1649376000000|2022-04-08 00:00:00|34612|34607.2|34605.5|34600.7|34613|34608.2|34605|34600.2|29
1649376010000|2022-04-08 00:00:10|34605|34600.2|34604|34599.2|34606|34601.2|34601|34596.2|25
1649376020000|2022-04-08 00:00:20|34603|34598.2|34603.5|34598.7|34604|34599.2|34602|34597.2|10
1649376030000|2022-04-08 00:00:30|34604|34599.2|34603.5|34598.7|34604|34599.2|34601.5|34596.7|3
1649376040000|2022-04-08 00:00:40|34603|34598.2|34603|34598.2|34605|34600.2|34602.5|34597.7|10
1649376050000|2022-04-08 00:00:50|34602|34597.2|34599|34594.2|34602|34597.2|34595.5|34590.7|25
1649376060000|2022-04-08 00:01:00|34599.5|34594.7|34601.5|34596.7|34601.5|34596.7|34597|34592.2|11
1649376070000|2022-04-08 00:01:10|34601|34596.2|34605.5|34600.7|34605.5|34600.7|34601|34596.2|6
1649376080000|2022-04-08 00:01:20|34605|34600.2|34601|34596.2|34606|34601.2|34600.5|34595.7|2
1649376090000|2022-04-08 00:01:30|34601.5|34596.7|34605|34600.2|34605.5|34600.7|34601.5|34596.7|15
1649376100000|2022-04-08 00:01:40|34605.5|34600.7|34605|34600.2|34607|34602.2|34604.5|34599.7|2
1649376110000|2022-04-08 00:01:50|34605.5|34600.7|34604.5|34599.7|34607|34602.2|34604|34599.2|0
1649376120000|2022-04-08 00:02:00|34605|34600.2|34603|34598.2|34605|34600.2|34603|34598.2|0
1649376130000|2022-04-08 00:02:10|34603.5|34598.7|34606.5|34601.7|34608|34603.2|34603.5|34598.7|9
1649376140000|2022-04-08 00:02:20|34607|34602.2|34607.5|34602.7|34607.5|34602.7|34606|34601.2|0
1649376150000|2022-04-08 00:02:30|34607|34602.2|34606|34601.2|34607.5|34602.7|34605.5|34600.7|0
1649376160000|2022-04-08 00:02:40|34606.5|34601.7|34607.5|34602.7|34607.5|34602.7|34606|34601.2|1
1649376170000|2022-04-08 00:02:50|34608|34603.2|34609.5|34604.7|34609.5|34604.7|34608|34603.2|2
1649376180000|2022-04-08 00:03:00|34609|34604.2|34611|34606.2|34613.5|34608.7|34608.5|34603.7|8
1649376190000|2022-04-08 00:03:10|34610.5|34605.7|34612|34607.2|34614|34609.2|34610.5|34605.7|12
1649376200000|2022-04-08 00:03:20|34612.5|34607.7|34614.5|34609.7|34614.5|34609.7|34612|34607.2|6
1649376210000|2022-04-08 00:03:30|34614|34609.2|34612|34607.2|34614|34609.2|34611.5|34606.7|1
1649376220000|2022-04-08 00:03:40|34611.5|34606.7|34610|34605.2|34611.5|34606.7|34610|34605.2|4
1649376230000|2022-04-08 00:03:50|34610.5|34605.7|34610|34605.2|34611|34606.2|34607.5|34602.7|6
1649376240000|2022-04-08 00:04:00|34610.5|34605.7|34613.5|34608.7|34613.5|34608.7|34610|34605.2|1
1649376250000|2022-04-08 00:04:10|34613|34608.2|34614.5|34609.7|34614.5|34609.7|34611|34606.2|4
1649376260000|2022-04-08 00:04:20|34615|34610.2|34615|34610.2|34616|34611.2|34613.5|34608.7|7
1649376270000|2022-04-08 00:04:30|34615.5|34610.7|34616|34611.2|34617|34612.2|34614.5|34609.7|2
1649376280000|2022-04-08 00:04:40|34616.5|34611.7|34620|34615.2|34620|34615.2|34616|34611.2|2
1649376290000|2022-04-08 00:04:50|34619.5|34614.7|34619|34614.2|34619.5|34614.7|34617.5|34612.7|4
1649376300000|2022-04-08 00:05:00|34617.5|34612.7|34620|34615.2|34620|34615.2|34615.5|34610.7|3
1649376310000|2022-04-08 00:05:10|34619.5|34614.7|34621|34616.2|34622|34617.2|34619|34614.2|5
1649376320000|2022-04-08 00:05:20|34621.5|34616.7|34622.5|34617.7|34623.5|34618.7|34621|34616.2|5
1649376330000|2022-04-08 00:05:30|34623|34618.2|34621|34616.2|34623|34618.2|34619.5|34614.7|5
1649376340000|2022-04-08 00:05:40|34621.5|34616.7|34621.5|34616.7|34622.5|34617.7|34620.5|34615.7|8
1649376350000|2022-04-08 00:05:50|34621|34616.2|34622|34617.2|34622.5|34617.7|34621|34616.2|0
1649376360000|2022-04-08 00:06:00|34622.5|34617.7|34622|34617.2|34622.5|34617.7|34622|34617.2|2
1649376370000|2022-04-08 00:06:10|34621.5|34616.7|34622|34617.2|34622|34617.2|34621.5|34616.7|0
1649376380000|2022-04-08 00:06:20|34621.5|34616.7|34620|34615.2|34621.5|34616.7|34620|34615.2|6
1649376390000|2022-04-08 00:06:30|34620.5|34615.7|34620.5|34615.7|34621|34616.2|34620.5|34615.7|1
1649376400000|2022-04-08 00:06:40|34620|34615.2|34619.5|34614.7|34620|34615.2|34619|34614.2|1
1649376410000|2022-04-08 00:06:50|34620|34615.2|34621.5|34616.7|34622|34617.2|34619.5|34614.7|0
1649376420000|2022-04-08 00:07:00|34621|34616.2|34619.5|34614.7|34621|34616.2|34618|34613.2|3
1649376430000|2022-04-08 00:07:10|34620|34615.2|34618.5|34613.7|34620.5|34615.7|34618.5|34613.7|1
1649376440000|2022-04-08 00:07:20|34619.5|34614.7|34616|34611.2|34619.5|34614.7|34616|34611.2|4
1649376450000|2022-04-08 00:07:30|34616.5|34611.7|34615|34610.2|34616.5|34611.7|34614|34609.2|5
1649376460000|2022-04-08 00:07:40|34614.5|34609.7|34614.5|34609.7|34616|34611.2|34614|34609.2|1
1649376470000|2022-04-08 00:07:50|34614|34609.2|34613.5|34608.7|34614|34609.2|34613|34608.2|1
1649376480000|2022-04-08 00:08:00|34614|34609.2|34614.5|34609.7|34614.5|34609.7|34613|34608.2|1
1649376490000|2022-04-08 00:08:10|34615|34610.2|34614.5|34609.7|34615|34610.2|34614|34609.2|0
1649376500000|2022-04-08 00:08:20|34616.5|34611.7|34617.5|34612.7|34618|34613.2|34616.5|34611.7|2
1649376510000|2022-04-08 00:08:30|34618|34613.2|34617|34612.2|34618|34613.2|34616.5|34611.7|0
1649376520000|2022-04-08 00:08:40|34615.5|34610.7|34614|34609.2|34616.5|34611.7|34613.5|34608.7|6
1649376530000|2022-04-08 00:08:50|34613.5|34608.7|34614|34609.2|34614|34609.2|34613.5|34608.7|1
1649376540000|2022-04-08 00:09:00|34613.5|34608.7|34613.5|34608.7|34614|34609.2|34612.5|34607.7|2
1649376550000|2022-04-08 00:09:10|34613|34608.2|34612|34607.2|34613|34608.2|34612|34607.2|3
1649376560000|2022-04-08 00:09:20|34612.5|34607.7|34612|34607.2|34612.5|34607.7|34610.5|34605.7|4
1649376570000|2022-04-08 00:09:30|34611.5|34606.7|34612.5|34607.7|34613.5|34608.7|34611.5|34606.7|3
1649376580000|2022-04-08 00:09:40|34613|34608.2|34613.5|34608.7|34613.5|34608.7|34612.5|34607.7|0
1649376590000|2022-04-08 00:09:50|34613|34608.2|34613.5|34608.7|34614|34609.2|34612.5|34607.7|0
1649376600000|2022-04-08 00:10:00|34614|34609.2|34613.5|34608.7|34614|34609.2|34613|34608.2|0
1649376610000|2022-04-08 00:10:10|34613|34608.2|34613|34608.2|34613.5|34608.7|34611.5|34606.7|1
1649376620000|2022-04-08 00:10:20|34612.5|34607.7|34611|34606.2|34613.5|34608.7|34611|34606.2|0
1649376630000|2022-04-08 00:10:30|34610.5|34605.7|34609|34604.2|34611|34606.2|34608|34603.2|3
1649376640000|2022-04-08 00:10:40|34609.5|34604.7|34606.5|34601.7|34609.5|34604.7|34606.5|34601.7|4
1649376650000|2022-04-08 00:10:50|34606|34601.2|34608.5|34603.7|34608.5|34603.7|34604.5|34599.7|6
1649376660000|2022-04-08 00:11:00|34608|34603.2|34609.5|34604.7|34609.5|34604.7|34606.5|34601.7|6
1649376680000|2022-04-08 00:11:20|34610|34605.2|34611.5|34606.7|34612|34607.2|34610|34605.2|0
1649376690000|2022-04-08 00:11:30|34612|34607.2|34613|34608.2|34613.5|34608.7|34611.5|34606.7|1
1649376700000|2022-04-08 00:11:40|34612.5|34607.7|34612|34607.2|34614|34609.2|34612|34607.2|5
1649376710000|2022-04-08 00:11:50|34612.5|34607.7|34615.5|34610.7|34615.5|34610.7|34612.5|34607.7|4
1649376720000|2022-04-08 00:12:00|34616|34611.2|34612|34607.2|34616.5|34611.7|34611.5|34606.7|8
1649376730000|2022-04-08 00:12:10|34611.5|34606.7|34612|34607.2|34612.5|34607.7|34611.5|34606.7|1
1649376740000|2022-04-08 00:12:20|34611.5|34606.7|34612.5|34607.7|34613|34608.2|34611|34606.2|0
1649376750000|2022-04-08 00:12:30|34613|34608.2|34613|34608.2|34613|34608.2|34612.5|34607.7|5
1649376760000|2022-04-08 00:12:40|34613.5|34608.7|34615|34610.2|34615.5|34610.7|34613.5|34608.7|1
1649376770000|2022-04-08 00:12:50|34615.5|34610.7|34615.5|34610.7|34618|34613.2|34615|34610.2|4
1649376780000|2022-04-08 00:13:00|34616|34611.2|34612.5|34607.7|34617|34612.2|34612.5|34607.7|4
1649376790000|2022-04-08 00:13:10|34613.5|34608.7|34611.5|34606.7|34613.5|34608.7|34611.5|34606.7|5
1649376800000|2022-04-08 00:13:20|34612|34607.2|34611.5|34606.7|34612|34607.2|34611|34606.2|0
1649376810000|2022-04-08 00:13:30|34611|34606.2|34611.5|34606.7|34612|34607.2|34609.5|34604.7|4
1649376820000|2022-04-08 00:13:40|34612|34607.2|34611.5|34606.7|34612|34607.2|34611.5|34606.7|0
1649376830000|2022-04-08 00:13:50|34612|34607.2|34611.5|34606.7|34612|34607.2|34611.5|34606.7|0
1649376840000|2022-04-08 00:14:00|34612|34607.2|34610|34605.2|34612|34607.2|34610|34605.2|0
1649376850000|2022-04-08 00:14:10|34609.5|34604.7|34610|34605.2|34610|34605.2|34609|34604.2|3
1649376860000|2022-04-08 00:14:20|34610.5|34605.7|34608.5|34603.7|34611|34606.2|34608|34603.2|3
1649376870000|2022-04-08 00:14:30|34608|34603.2|34604|34599.2|34608|34603.2|34604|34599.2|7
1649376880000|2022-04-08 00:14:40|34603.5|34598.7|34606|34601.2|34607.5|34602.7|34603.5|34598.7|12
1649376890000|2022-04-08 00:14:50|34605.5|34600.7|34606.5|34601.7|34608|34603.2|34605.5|34600.7|1
1649376900000|2022-04-08 00:15:00|34607|34602.2|34603|34598.2|34607|34602.2|34602.5|34597.7|0
1649376910000|2022-04-08 00:15:10|34602.5|34597.7|34598.5|34593.7|34602.5|34597.7|34598|34593.2|13
1649376920000|2022-04-08 00:15:20|34598|34593.2|34596.5|34591.7|34598.5|34593.7|34593.5|34588.7|13
1649376930000|2022-04-08 00:15:30|34596|34591.2|34592|34587.2|34596|34591.2|34590|34585.2|18
1649376940000|2022-04-08 00:15:40|34592.5|34587.7|34592|34587.2|34593|34588.2|34590.5|34585.7|5
1649376950000|2022-04-08 00:15:50|34591.5|34586.7|34593.5|34588.7|34594|34589.2|34591.5|34586.7|28
1649376960000|2022-04-08 00:16:00|34593|34588.2|34589|34584.2|34594|34589.2|34589|34584.2|7
1649376970000|2022-04-08 00:16:10|34588.5|34583.7|34588.5|34583.7|34588.5|34583.7|34588|34583.2|5
1649376980000|2022-04-08 00:16:20|34588|34583.2|34590|34585.2|34590.5|34585.7|34588|34583.2|7
1649376990000|2022-04-08 00:16:30|34589.5|34584.7|34588|34583.2|34590|34585.2|34588|34583.2|2
1649377000000|2022-04-08 00:16:40|34587.5|34582.7|34587|34582.2|34587.5|34582.7|34586.5|34581.7|5
1649377010000|2022-04-08 00:16:50|34586.5|34581.7|34586|34581.2|34587|34582.2|34585.5|34580.7|2
1649377020000|2022-04-08 00:17:00|34585.5|34580.7|34581|34576.2|34585.5|34580.7|34581|34576.2|10
1649377030000|2022-04-08 00:17:10|34581.5|34576.7|34585|34580.2|34585|34580.2|34581.5|34576.7|4
1649377040000|2022-04-08 00:17:20|34584|34579.2|34586|34581.2|34586|34581.2|34584|34579.2|9
1649377050000|2022-04-08 00:17:30|34586.5|34581.7|34586|34581.2|34586.5|34581.7|34586|34581.2|4
1649377060000|2022-04-08 00:17:40|34586.5|34581.7|34584.5|34579.7|34586.5|34581.7|34584.5|34579.7|1
1649377070000|2022-04-08 00:17:50|34585|34580.2|34584.5|34579.7|34585.5|34580.7|34584|34579.2|2
1649377080000|2022-04-08 00:18:00|34585|34580.2|34585.5|34580.7|34586|34581.2|34584.5|34579.7|1
1649377090000|2022-04-08 00:18:10|34583.5|34578.7|34584|34579.2|34584.5|34579.7|34582|34577.2|9
1649377100000|2022-04-08 00:18:20|34583.5|34578.7|34583.5|34578.7|34585.5|34580.7|34583.5|34578.7|3
1649377110000|2022-04-08 00:18:30|34583|34578.2|34583.5|34578.7|34584|34579.2|34583|34578.2|0
1649377120000|2022-04-08 00:18:40|34584|34579.2|34582.5|34577.7|34584|34579.2|34582.5|34577.7|3
1649377130000|2022-04-08 00:18:50|34582|34577.2|34583|34578.2|34583|34578.2|34581.5|34576.7|0
1649377140000|2022-04-08 00:19:00|34582.5|34577.7|34582|34577.2|34582.5|34577.7|34581.5|34576.7|5
1649377150000|2022-04-08 00:19:10|34581.5|34576.7|34581|34576.2|34582|34577.2|34581|34576.2|0
1649377160000|2022-04-08 00:19:20|34581.5|34576.7|34582|34577.2|34582|34577.2|34581.5|34576.7|1
1649377170000|2022-04-08 00:19:30|34581.5|34576.7|34584|34579.2|34584|34579.2|34581.5|34576.7|7
1649377180000|2022-04-08 00:19:40|34583.5|34578.7|34584|34579.2|34584|34579.2|34583.5|34578.7|1
1649377190000|2022-04-08 00:19:50|34583.5|34578.7|34582.5|34577.7|34583.5|34578.7|34582.5|34577.7|0
1649377200000|2022-04-08 00:20:00|34582|34577.2|34573.5|34568.7|34582|34577.2|34573|34568.2|43
1649377210000|2022-04-08 00:20:10|34573|34568.2|34575|34570.2|34575.5|34570.7|34570.5|34565.7|8
1649377220000|2022-04-08 00:20:20|34575.5|34570.7|34578.5|34573.7|34580|34575.2|34575.5|34570.7|3
1649377230000|2022-04-08 00:20:30|34579|34574.2|34578|34573.2|34579.5|34574.7|34578|34573.2|6
1649377240000|2022-04-08 00:20:40|34579.5|34574.7|34582.5|34577.7|34583|34578.2|34579.5|34574.7|4
1649377250000|2022-04-08 00:20:50|34583|34578.2|34587.5|34582.7|34589|34584.2|34582.5|34577.7|9
1649377260000|2022-04-08 00:21:00|34587|34582.2|34588.5|34583.7|34592.5|34587.7|34586.5|34581.7|6
1649377270000|2022-04-08 00:21:10|34589|34584.2|34588.5|34583.7|34589.5|34584.7|34588.5|34583.7|0
1649377280000|2022-04-08 00:21:20|34589|34584.2|34591|34586.2|34592|34587.2|34588.5|34583.7|4
1649377290000|2022-04-08 00:21:30|34591.5|34586.7|34590.5|34585.7|34592.5|34587.7|34590.5|34585.7|3
1649377300000|2022-04-08 00:21:40|34591|34586.2|34594.5|34589.7|34594.5|34589.7|34591|34586.2|3
1649377310000|2022-04-08 00:21:50|34595|34590.2|34592.5|34587.7|34596|34591.2|34592|34587.2|4
1649377320000|2022-04-08 00:22:00|34593|34588.2|34591.5|34586.7|34593|34588.2|34591|34586.2|1
1649377330000|2022-04-08 00:22:10|34591|34586.2|34587.5|34582.7|34591.5|34586.7|34586.5|34581.7|6
1649377340000|2022-04-08 00:22:20|34588|34583.2|34586.5|34581.7|34588.5|34583.7|34586.5|34581.7|1
1649377350000|2022-04-08 00:22:30|34586|34581.2|34582.5|34577.7|34586|34581.2|34582.5|34577.7|2
1649377360000|2022-04-08 00:22:40|34582|34577.2|34580.5|34575.7|34583.5|34578.7|34580.5|34575.7|1
1649377370000|2022-04-08 00:22:50|34579|34574.2|34576|34571.2|34579.5|34574.7|34576|34571.2|10
1649377380000|2022-04-08 00:23:00|34576.5|34571.7|34577.5|34572.7|34578|34573.2|34576.5|34571.7|5
1649377390000|2022-04-08 00:23:10|34578|34573.2|34577|34572.2|34578|34573.2|34577|34572.2|2
1649377400000|2022-04-08 00:23:20|34577.5|34572.7|34578|34573.2|34578.5|34573.7|34576.5|34571.7|7
1649377410000|2022-04-08 00:23:30|34578.5|34573.7|34578|34573.2|34579|34574.2|34577|34572.2|6
1649377420000|2022-04-08 00:23:40|34577.5|34572.7|34577.5|34572.7|34578|34573.2|34577|34572.2|1
1649377430000|2022-04-08 00:23:50|34576.5|34571.7|34577|34572.2|34577.5|34572.7|34575|34570.2|1
1649377440000|2022-04-08 00:24:00|34577.5|34572.7|34578|34573.2|34578|34573.2|34577|34572.2|2
1649377450000|2022-04-08 00:24:10|34577.5|34572.7|34577.5|34572.7|34578|34573.2|34576.5|34571.7|0
1649377460000|2022-04-08 00:24:20|34577|34572.2|34577|34572.2|34577.5|34572.7|34576|34571.2|0
1649377470000|2022-04-08 00:24:30|34577.5|34572.7|34578|34573.2|34578|34573.2|34577|34572.2|1
1649377480000|2022-04-08 00:24:40|34579.5|34574.7|34578|34573.2|34580.5|34575.7|34576.5|34571.7|5
1649377490000|2022-04-08 00:24:50|34577.5|34572.7|34577|34572.2|34578|34573.2|34576|34571.2|4
1649377500000|2022-04-08 00:25:00|34576.5|34571.7|34574.5|34569.7|34576.5|34571.7|34573.5|34568.7|5
1649377510000|2022-04-08 00:25:10|34574|34569.2|34577|34572.2|34577.5|34572.7|34573.5|34568.7|5
1649377520000|2022-04-08 00:25:20|34576.5|34571.7|34578.5|34573.7|34578.5|34573.7|34576.5|34571.7|2
1649377530000|2022-04-08 00:25:30|34578|34573.2|34579.5|34574.7|34580|34575.2|34577.5|34572.7|1
1649377540000|2022-04-08 00:25:40|34579|34574.2|34576|34571.2|34579|34574.2|34576|34571.2|1
1649377550000|2022-04-08 00:25:50|34575.5|34570.7|34578.5|34573.7|34578.5|34573.7|34574|34569.2|4
1649377560000|2022-04-08 00:26:00|34578|34573.2|34579|34574.2|34579|34574.2|34578|34573.2|0
1649377570000|2022-04-08 00:26:10|34579.5|34574.7|34583.5|34578.7|34583.5|34578.7|34579.5|34574.7|1
1649377580000|2022-04-08 00:26:20|34584|34579.2|34582.5|34577.7|34584|34579.2|34581|34576.2|3
1649377590000|2022-04-08 00:26:30|34583|34578.2|34582.5|34577.7|34583.5|34578.7|34582.5|34577.7|0
1649377600000|2022-04-08 00:26:40|34582|34577.2|34582|34577.2|34582|34577.2|34581.5|34576.7|0
1649377610000|2022-04-08 00:26:50|34581.5|34576.7|34580.5|34575.7|34581.5|34576.7|34580.5|34575.7|0
1649377620000|2022-04-08 00:27:00|34580|34575.2|34583|34578.2|34584|34579.2|34580|34575.2|3
1649377630000|2022-04-08 00:27:10|34582.5|34577.7|34579.5|34574.7|34582.5|34577.7|34579|34574.2|3
1649377640000|2022-04-08 00:27:20|34580|34575.2|34581|34576.2|34581.5|34576.7|34579.5|34574.7|4
1649377650000|2022-04-08 00:27:30|34581.5|34576.7|34576.5|34571.7|34581.5|34576.7|34576.5|34571.7|10
1649377660000|2022-04-08 00:27:40|34576|34571.2|34577.5|34572.7|34578|34573.2|34576|34571.2|2
1649377670000|2022-04-08 00:27:50|34578|34573.2|34576|34571.2|34578|34573.2|34576|34571.2|11
1649377680000|2022-04-08 00:28:00|34574.5|34569.7|34573|34568.2|34574.5|34569.7|34573|34568.2|5
1649377690000|2022-04-08 00:28:10|34573.5|34568.7|34574.5|34569.7|34576.5|34571.7|34573|34568.2|4
1649377700000|2022-04-08 00:28:20|34574|34569.2|34573.5|34568.7|34574|34569.2|34572.5|34567.7|0
1649377710000|2022-04-08 00:28:30|34573|34568.2|34572.5|34567.7|34573|34568.2|34572|34567.2|0
1649377720000|2022-04-08 00:28:40|34573|34568.2|34575|34570.2|34575|34570.2|34573|34568.2|4
1649377730000|2022-04-08 00:28:50|34574.5|34569.7|34573.5|34568.7|34575|34570.2|34573|34568.2|1
1649377740000|2022-04-08 00:29:00|34573|34568.2|34567|34562.2|34573|34568.2|34567|34562.2|11
1649377750000|2022-04-08 00:29:10|34567.5|34562.7|34560|34555.2|34567.5|34562.7|34560|34555.2|26
1649377760000|2022-04-08 00:29:20|34559.5|34554.7|34552|34547.2|34560.5|34555.7|34551.5|34546.7|33
1649377770000|2022-04-08 00:29:30|34553.5|34548.7|34550|34545.2|34553.5|34548.7|34548|34543.2|49
1649377780000|2022-04-08 00:29:40|34549.5|34544.7|34549.5|34544.7|34551|34546.2|34548|34543.2|28
1649377790000|2022-04-08 00:29:50|34550|34545.2|34547.5|34542.7|34551.5|34546.7|34546|34541.2|17
1649377800000|2022-04-08 00:30:00|34547|34542.2|34550.5|34545.7|34552|34547.2|34544|34539.2|26
1649377810000|2022-04-08 00:30:10|34550|34545.2|34549|34544.2|34550|34545.2|34548|34543.2|3
1649377820000|2022-04-08 00:30:20|34550|34545.2|34549.5|34544.7|34550|34545.2|34549.5|34544.7|2
1649377830000|2022-04-08 00:30:30|34550|34545.2|34550.5|34545.7|34552|34547.2|34549.5|34544.7|8
1649377840000|2022-04-08 00:30:40|34551|34546.2|34553|34548.2|34553|34548.2|34551|34546.2|2
1649377850000|2022-04-08 00:30:50|34553.5|34548.7|34554.5|34549.7|34554.5|34549.7|34553|34548.2|3
1649377860000|2022-04-08 00:31:00|34555|34550.2|34551.5|34546.7|34555|34550.2|34549.5|34544.7|10
1649377870000|2022-04-08 00:31:10|34552|34547.2|34549.5|34544.7|34553.5|34548.7|34549.5|34544.7|14
1649377880000|2022-04-08 00:31:20|34550|34545.2|34551.5|34546.7|34552.5|34547.7|34549.5|34544.7|4
1649377890000|2022-04-08 00:31:30|34551|34546.2|34552.5|34547.7|34553.5|34548.7|34550.5|34545.7|1
1649377900000|2022-04-08 00:31:40|34553|34548.2|34552|34547.2|34554|34549.2|34551.5|34546.7|1
1649377910000|2022-04-08 00:31:50|34552.5|34547.7|34553|34548.2|34553|34548.2|34551.5|34546.7|0
1649377920000|2022-04-08 00:32:00|34552.5|34547.7|34552.5|34547.7|34553.5|34548.7|34551|34546.2|2
1649377930000|2022-04-08 00:32:10|34553.5|34548.7|34554.5|34549.7|34554.5|34549.7|34553.5|34548.7|2
1649377940000|2022-04-08 00:32:20|34553.5|34548.7|34553|34548.2|34554|34549.2|34552.5|34547.7|5
1649377950000|2022-04-08 00:32:30|34554|34549.2|34555|34550.2|34555.5|34550.7|34554|34549.2|2
1649377960000|2022-04-08 00:32:40|34555.5|34550.7|34553|34548.2|34557|34552.2|34553|34548.2|8
1649377970000|2022-04-08 00:32:50|34554.5|34549.7|34554.5|34549.7|34555|34550.2|34554.5|34549.7|8
1649377980000|2022-04-08 00:33:00|34554|34549.2|34552.5|34547.7|34554.5|34549.7|34552.5|34547.7|3
1649377990000|2022-04-08 00:33:10|34551.5|34546.7|34555|34550.2|34555.5|34550.7|34551.5|34546.7|4
1649378000000|2022-04-08 00:33:20|34556.5|34551.7|34551|34546.2|34556.5|34551.7|34551|34546.2|5
1649378010000|2022-04-08 00:33:30|34551.5|34546.7|34549.5|34544.7|34551.5|34546.7|34549|34544.2|4
1649378020000|2022-04-08 00:33:40|34550|34545.2|34551|34546.2|34551|34546.2|34548.5|34543.7|22
1649378030000|2022-04-08 00:33:50|34551.5|34546.7|34550.5|34545.7|34551.5|34546.7|34550.5|34545.7|1
1649378040000|2022-04-08 00:34:00|34550|34545.2|34548.5|34543.7|34550.5|34545.7|34548|34543.2|5
1649378050000|2022-04-08 00:34:10|34548|34543.2|34546.5|34541.7|34548.5|34543.7|34545.5|34540.7|7
1649378060000|2022-04-08 00:34:20|34546|34541.2|34548.5|34543.7|34549|34544.2|34545|34540.2|8
1649378070000|2022-04-08 00:34:30|34548|34543.2|34547|34542.2|34549.5|34544.7|34547|34542.2|6
1649378080000|2022-04-08 00:34:40|34547.5|34542.7|34547.5|34542.7|34547.5|34542.7|34547|34542.2|4
1649378090000|2022-04-08 00:34:50|34548|34543.2|34548|34543.2|34549|34544.2|34547.5|34542.7|6
1649378100000|2022-04-08 00:35:00|34548.5|34543.7|34548.5|34543.7|34549|34544.2|34548|34543.2|3
1649378110000|2022-04-08 00:35:10|34549|34544.2|34549|34544.2|34549|34544.2|34549|34544.2|0
1649378120000|2022-04-08 00:35:20|34550|34545.2|34551.5|34546.7|34552|34547.2|34550|34545.2|8
1649378130000|2022-04-08 00:35:30|34551|34546.2|34551.5|34546.7|34552|34547.2|34551|34546.2|3
1649378140000|2022-04-08 00:35:40|34550.5|34545.7|34554.5|34549.7|34555|34550.2|34550.5|34545.7|18
1649378150000|2022-04-08 00:35:50|34554|34549.2|34555|34550.2|34555|34550.2|34554|34549.2|0
1649378160000|2022-04-08 00:36:00|34554|34549.2|34553.5|34548.7|34554|34549.2|34552.5|34547.7|3
1649378170000|2022-04-08 00:36:10|34554|34549.2|34552|34547.2|34555|34550.2|34551.5|34546.7|8
1649378180000|2022-04-08 00:36:20|34550.5|34545.7|34551|34546.2|34551|34546.2|34550.5|34545.7|2
1649378190000|2022-04-08 00:36:30|34550.5|34545.7|34550.5|34545.7|34551.5|34546.7|34550.5|34545.7|1
1649378200000|2022-04-08 00:36:40|34551|34546.2|34551.5|34546.7|34551.5|34546.7|34550.5|34545.7|13
1649378210000|2022-04-08 00:36:50|34552|34547.2|34552.5|34547.7|34553|34548.2|34551.5|34546.7|3
1649378220000|2022-04-08 00:37:00|34553|34548.2|34552|34547.2|34554|34549.2|34552|34547.2|3
1649378230000|2022-04-08 00:37:10|34551.5|34546.7|34552.5|34547.7|34553|34548.2|34551|34546.2|3
1649378240000|2022-04-08 00:37:20|34553|34548.2|34555.5|34550.7|34555.5|34550.7|34553|34548.2|0
1649378250000|2022-04-08 00:37:30|34556|34551.2|34557.5|34552.7|34557.5|34552.7|34556|34551.2|0
1649378270000|2022-04-08 00:37:50|34555.5|34550.7|34556.5|34551.7|34557|34552.2|34555|34550.2|1
1649378280000|2022-04-08 00:38:00|34556|34551.2|34556.5|34551.7|34556.5|34551.7|34554.5|34549.7|1
1649378290000|2022-04-08 00:38:10|34557|34552.2|34557|34552.2|34557|34552.2|34557|34552.2|0
1649378300000|2022-04-08 00:38:20|34555|34550.2|34556.5|34551.7|34557|34552.2|34554.5|34549.7|4
1649378310000|2022-04-08 00:38:30|34556|34551.2|34559.5|34554.7|34560|34555.2|34556|34551.2|6
1649378320000|2022-04-08 00:38:40|34560|34555.2|34560.5|34555.7|34561|34556.2|34559.5|34554.7|1
1649378330000|2022-04-08 00:38:50|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|3
1649378340000|2022-04-08 00:39:00|34561|34556.2|34561.5|34556.7|34562|34557.2|34559|34554.2|6
1649378350000|2022-04-08 00:39:10|34561|34556.2|34561.5|34556.7|34562.5|34557.7|34560|34555.2|1
1649378360000|2022-04-08 00:39:20|34562|34557.2|34562.5|34557.7|34562.5|34557.7|34562|34557.2|0
1649378370000|2022-04-08 00:39:30|34562|34557.2|34562.5|34557.7|34562.5|34557.7|34562|34557.2|0
1649378380000|2022-04-08 00:39:40|34562|34557.2|34560.5|34555.7|34562|34557.2|34560.5|34555.7|2
1649378390000|2022-04-08 00:39:50|34561|34556.2|34561.5|34556.7|34561.5|34556.7|34560.5|34555.7|1
1649378400000|2022-04-08 00:40:00|34561|34556.2|34559.5|34554.7|34561|34556.2|34559.5|34554.7|1
1649378410000|2022-04-08 00:40:10|34560|34555.2|34559.5|34554.7|34560.5|34555.7|34558.5|34553.7|11
1649378420000|2022-04-08 00:40:20|34560|34555.2|34561.5|34556.7|34563|34558.2|34560|34555.2|3
1649378430000|2022-04-08 00:40:30|34561|34556.2|34562.5|34557.7|34562.5|34557.7|34560.5|34555.7|1
1649378440000|2022-04-08 00:40:40|34563|34558.2|34562.5|34557.7|34563|34558.2|34562.5|34557.7|0
1649378450000|2022-04-08 00:40:50|34563|34558.2|34560.5|34555.7|34563|34558.2|34560|34555.2|1
1649378460000|2022-04-08 00:41:00|34560|34555.2|34558.5|34553.7|34560|34555.2|34558.5|34553.7|2
1649378480000|2022-04-08 00:41:20|34559|34554.2|34560.5|34555.7|34560.5|34555.7|34559|34554.2|4
1649378490000|2022-04-08 00:41:30|34561|34556.2|34559|34554.2|34561|34556.2|34559|34554.2|1
1649378500000|2022-04-08 00:41:40|34559.5|34554.7|34562.5|34557.7|34562.5|34557.7|34559.5|34554.7|3
1649378510000|2022-04-08 00:41:50|34563|34558.2|34563|34558.2|34564|34559.2|34563|34558.2|3
1649378520000|2022-04-08 00:42:00|34562.5|34557.7|34562|34557.2|34562.5|34557.7|34562|34557.2|3
1649378530000|2022-04-08 00:42:10|34561.5|34556.7|34560.5|34555.7|34561.5|34556.7|34560.5|34555.7|2
1649378540000|2022-04-08 00:42:20|34561|34556.2|34561.5|34556.7|34561.5|34556.7|34560.5|34555.7|2
1649378550000|2022-04-08 00:42:30|34561|34556.2|34561.5|34556.7|34561.5|34556.7|34560.5|34555.7|1
1649378560000|2022-04-08 00:42:40|34561|34556.2|34558.5|34553.7|34561|34556.2|34558|34553.2|2
1649378570000|2022-04-08 00:42:50|34559|34554.2|34560.5|34555.7|34560.5|34555.7|34558.5|34553.7|0
1649378580000|2022-04-08 00:43:00|34560|34555.2|34560|34555.2|34560.5|34555.7|34560|34555.2|0
1649378590000|2022-04-08 00:43:10|34559|34554.2|34560.5|34555.7|34560.5|34555.7|34559|34554.2|0
1649378600000|2022-04-08 00:43:20|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|0
1649378610000|2022-04-08 00:43:30|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|1
1649378640000|2022-04-08 00:44:00|34560|34555.2|34559.5|34554.7|34560.5|34555.7|34559.5|34554.7|3
1649378650000|2022-04-08 00:44:10|34558.5|34553.7|34558.5|34553.7|34559|34554.2|34558.5|34553.7|2
1649378660000|2022-04-08 00:44:20|34559|34554.2|34562.5|34557.7|34562.5|34557.7|34558.5|34553.7|4
1649378670000|2022-04-08 00:44:30|34562|34557.2|34559.5|34554.7|34562|34557.2|34559.5|34554.7|5
1649378680000|2022-04-08 00:44:40|34559|34554.2|34562|34557.2|34562|34557.2|34559|34554.2|26
1649378690000|2022-04-08 00:44:50|34561.5|34556.7|34560.5|34555.7|34561.5|34556.7|34560.5|34555.7|0
1649378700000|2022-04-08 00:45:00|34560|34555.2|34562|34557.2|34562.5|34557.7|34560|34555.2|2
1649378710000|2022-04-08 00:45:10|34562.5|34557.7|34563.5|34558.7|34563.5|34558.7|34562.5|34557.7|1
1649378720000|2022-04-08 00:45:20|34564|34559.2|34566.5|34561.7|34567|34562.2|34563.5|34558.7|6
1649378730000|2022-04-08 00:45:30|34566|34561.2|34566.5|34561.7|34567.5|34562.7|34566|34561.2|5
1649378740000|2022-04-08 00:45:40|34567|34562.2|34568|34563.2|34568|34563.2|34566.5|34561.7|3
1649378750000|2022-04-08 00:45:50|34567.5|34562.7|34567|34562.2|34568|34563.2|34567|34562.2|3
1649378760000|2022-04-08 00:46:00|34568|34563.2|34562|34557.2|34568|34563.2|34560|34555.2|47
1649378770000|2022-04-08 00:46:10|34560.5|34555.7|34560|34555.2|34560.5|34555.7|34559.5|34554.7|11
1649378790000|2022-04-08 00:46:30|34560.5|34555.7|34561|34556.2|34561|34556.2|34560|34555.2|4
1649378810000|2022-04-08 00:46:50|34561.5|34556.7|34561|34556.2|34563|34558.2|34560.5|34555.7|7
1649378820000|2022-04-08 00:47:00|34560.5|34555.7|34558|34553.2|34560.5|34555.7|34558|34553.2|3
1649378830000|2022-04-08 00:47:10|34559.5|34554.7|34560.5|34555.7|34562|34557.2|34559.5|34554.7|4
1649378840000|2022-04-08 00:47:20|34562|34557.2|34564.5|34559.7|34564.5|34559.7|34562|34557.2|1
1649378850000|2022-04-08 00:47:30|34564|34559.2|34562.5|34557.7|34564.5|34559.7|34562.5|34557.7|5
1649378860000|2022-04-08 00:47:40|34562|34557.2|34561|34556.2|34562.5|34557.7|34561|34556.2|1
1649378870000|2022-04-08 00:47:50|34561.5|34556.7|34562.5|34557.7|34562.5|34557.7|34561.5|34556.7|0
1649378880000|2022-04-08 00:48:00|34562|34557.2|34562|34557.2|34562|34557.2|34560.5|34555.7|3
1649378890000|2022-04-08 00:48:10|34562.5|34557.7|34563|34558.2|34563.5|34558.7|34562.5|34557.7|0
1649378900000|2022-04-08 00:48:20|34562.5|34557.7|34562|34557.2|34563|34558.2|34562|34557.2|1
1649378910000|2022-04-08 00:48:30|34561.5|34556.7|34562|34557.2|34562|34557.2|34561.5|34556.7|0
1649378920000|2022-04-08 00:48:40|34562.5|34557.7|34562|34557.2|34563.5|34558.7|34562|34557.2|0
1649378930000|2022-04-08 00:48:50|34561.5|34556.7|34561.5|34556.7|34561.5|34556.7|34561.5|34556.7|0
1649378940000|2022-04-08 00:49:00|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|3
1649378950000|2022-04-08 00:49:10|34561|34556.2|34561|34556.2|34562|34557.2|34560.5|34555.7|3
1649378960000|2022-04-08 00:49:20|34560.5|34555.7|34560.5|34555.7|34561.5|34556.7|34560.5|34555.7|2
1649378970000|2022-04-08 00:49:30|34560|34555.2|34560.5|34555.7|34560.5|34555.7|34559|34554.2|2
1649378980000|2022-04-08 00:49:40|34560|34555.2|34561.5|34556.7|34564.5|34559.7|34560|34555.2|6
1649378990000|2022-04-08 00:49:50|34562|34557.2|34562.5|34557.7|34563.5|34558.7|34562|34557.2|0
1649379000000|2022-04-08 00:50:00|34563|34558.2|34565|34560.2|34566|34561.2|34561.5|34556.7|4
1649379010000|2022-04-08 00:50:10|34564.5|34559.7|34565.5|34560.7|34565.5|34560.7|34564.5|34559.7|0
1649379020000|2022-04-08 00:50:20|34566|34561.2|34566|34561.2|34567.5|34562.7|34563.5|34558.7|4
1649379030000|2022-04-08 00:50:30|34566.5|34561.7|34563.5|34558.7|34567.5|34562.7|34563|34558.2|6
1649379040000|2022-04-08 00:50:40|34564|34559.2|34564|34559.2|34564|34559.2|34564|34559.2|0
1649379050000|2022-04-08 00:50:50|34564.5|34559.7|34562.5|34557.7|34566|34561.2|34562|34557.2|20
1649379060000|2022-04-08 00:51:00|34562|34557.2|34562.5|34557.7|34562.5|34557.7|34561|34556.2|4
1649379070000|2022-04-08 00:51:10|34563|34558.2|34563|34558.2|34563.5|34558.7|34562.5|34557.7|2
1649379080000|2022-04-08 00:51:20|34562.5|34557.7|34567|34562.2|34567|34562.2|34562|34557.2|1
1649379090000|2022-04-08 00:51:30|34566.5|34561.7|34566.5|34561.7|34567|34562.2|34566|34561.2|5
1649379100000|2022-04-08 00:51:40|34566|34561.2|34566.5|34561.7|34566.5|34561.7|34566|34561.2|0
1649379110000|2022-04-08 00:51:50|34567|34562.2|34566|34561.2|34567|34562.2|34566|34561.2|3
1649379120000|2022-04-08 00:52:00|34566.5|34561.7|34566.5|34561.7|34567|34562.2|34565.5|34560.7|1
1649379130000|2022-04-08 00:52:10|34567|34562.2|34568|34563.2|34568|34563.2|34566.5|34561.7|0
1649379140000|2022-04-08 00:52:20|34567|34562.2|34568|34563.2|34568|34563.2|34567|34562.2|4
1649379150000|2022-04-08 00:52:30|34568.5|34563.7|34570|34565.2|34571|34566.2|34568.5|34563.7|4
1649379160000|2022-04-08 00:52:40|34569.5|34564.7|34567.5|34562.7|34570|34565.2|34567.5|34562.7|0
1649379170000|2022-04-08 00:52:50|34566.5|34561.7|34570|34565.2|34570|34565.2|34566.5|34561.7|0
1649379180000|2022-04-08 00:53:00|34570.5|34565.7|34567.5|34562.7|34570.5|34565.7|34567|34562.2|3
1649379190000|2022-04-08 00:53:10|34567|34562.2|34567.5|34562.7|34568|34563.2|34566.5|34561.7|2
1649379200000|2022-04-08 00:53:20|34568|34563.2|34568.5|34563.7|34569|34564.2|34567.5|34562.7|0
1649379210000|2022-04-08 00:53:30|34569|34564.2|34568.5|34563.7|34569|34564.2|34568.5|34563.7|0
1649379220000|2022-04-08 00:53:40|34569|34564.2|34569|34564.2|34570|34565.2|34568.5|34563.7|0
1649379230000|2022-04-08 00:53:50|34568.5|34563.7|34564.5|34559.7|34568.5|34563.7|34563.5|34558.7|1
1649379240000|2022-04-08 00:54:00|34565|34560.2|34564|34559.2|34565.5|34560.7|34564|34559.2|1
1649379250000|2022-04-08 00:54:10|34564.5|34559.7|34565|34560.2|34565|34560.2|34564.5|34559.7|2
1649379260000|2022-04-08 00:54:20|34564.5|34559.7|34564.5|34559.7|34565|34560.2|34564|34559.2|0
1649379270000|2022-04-08 00:54:30|34565|34560.2|34566.5|34561.7|34566.5|34561.7|34565|34560.2|6
1649379280000|2022-04-08 00:54:40|34567|34562.2|34569.5|34564.7|34570|34565.2|34567|34562.2|2
1649379290000|2022-04-08 00:54:50|34569|34564.2|34568.5|34563.7|34569|34564.2|34567|34562.2|2
1649379300000|2022-04-08 00:55:00|34569|34564.2|34566.5|34561.7|34569|34564.2|34566.5|34561.7|1
1649379310000|2022-04-08 00:55:10|34566|34561.2|34566.5|34561.7|34566.5|34561.7|34565.5|34560.7|1
1649379320000|2022-04-08 00:55:20|34567|34562.2|34567|34562.2|34567.5|34562.7|34566|34561.2|1
1649379330000|2022-04-08 00:55:30|34566.5|34561.7|34568.5|34563.7|34569.5|34564.7|34566.5|34561.7|2
1649379340000|2022-04-08 00:55:40|34568|34563.2|34566.5|34561.7|34568.5|34563.7|34566|34561.2|2
1649379350000|2022-04-08 00:55:50|34567|34562.2|34565.5|34560.7|34567|34562.2|34565.5|34560.7|0
1649379360000|2022-04-08 00:56:00|34565|34560.2|34566|34561.2|34566|34561.2|34565|34560.2|3
1649379370000|2022-04-08 00:56:10|34565.5|34560.7|34566|34561.2|34566|34561.2|34565|34560.2|0
1649379380000|2022-04-08 00:56:20|34565.5|34560.7|34565.5|34560.7|34567|34562.2|34565|34560.2|6
1649379390000|2022-04-08 00:56:30|34565|34560.2|34563.5|34558.7|34565|34560.2|34563|34558.2|3
1649379400000|2022-04-08 00:56:40|34563|34558.2|34564.5|34559.7|34564.5|34559.7|34563|34558.2|1
1649379410000|2022-04-08 00:56:50|34564|34559.2|34561|34556.2|34565|34560.2|34561|34556.2|0
1649379420000|2022-04-08 00:57:00|34560.5|34555.7|34558.5|34553.7|34561.5|34556.7|34558|34553.2|3
1649379430000|2022-04-08 00:57:10|34559|34554.2|34561|34556.2|34561|34556.2|34559|34554.2|5
1649379440000|2022-04-08 00:57:20|34561.5|34556.7|34559.5|34554.7|34562|34557.2|34558.5|34553.7|4
1649379450000|2022-04-08 00:57:30|34560|34555.2|34560.5|34555.7|34560.5|34555.7|34559.5|34554.7|1
1649379460000|2022-04-08 00:57:40|34561|34556.2|34562|34557.2|34562.5|34557.7|34560.5|34555.7|6
1649379470000|2022-04-08 00:57:50|34561|34556.2|34562|34557.2|34562.5|34557.7|34561|34556.2|1
1649379480000|2022-04-08 00:58:00|34564.5|34559.7|34566|34561.2|34566|34561.2|34563|34558.2|2
1649379490000|2022-04-08 00:58:10|34567|34562.2|34569|34564.2|34569|34564.2|34565|34560.2|8
1649379500000|2022-04-08 00:58:20|34569.5|34564.7|34572.5|34567.7|34572.5|34567.7|34569|34564.2|6
1649379510000|2022-04-08 00:58:30|34572|34567.2|34570.5|34565.7|34572|34567.2|34570|34565.2|2
1649379520000|2022-04-08 00:58:40|34571|34566.2|34570.5|34565.7|34571|34566.2|34570|34565.2|0
1649379530000|2022-04-08 00:58:50|34570|34565.2|34572.5|34567.7|34572.5|34567.7|34570|34565.2|1
1649379540000|2022-04-08 00:59:00|34573|34568.2|34572|34567.2|34573.5|34568.7|34572|34567.2|0
1649379550000|2022-04-08 00:59:10|34573|34568.2|34573|34568.2|34573|34568.2|34573|34568.2|4
1649379570000|2022-04-08 00:59:30|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|4
1649379580000|2022-04-08 00:59:40|34573|34568.2|34573.5|34568.7|34573.5|34568.7|34573|34568.2|2
1649379590000|2022-04-08 00:59:50|34574|34569.2|34576.5|34571.7|34576.5|34571.7|34574|34569.2|2
1649379600000|2022-04-08 01:00:00|34576|34571.2|34578|34573.2|34579|34574.2|34576|34571.2|4
1649379610000|2022-04-08 01:00:10|34578.5|34573.7|34581|34576.2|34581|34576.2|34578|34573.2|3
1649379620000|2022-04-08 01:00:20|34581.5|34576.7|34581|34576.2|34582.5|34577.7|34580.5|34575.7|6
1649379630000|2022-04-08 01:00:30|34580.5|34575.7|34578|34573.2|34581|34576.2|34578|34573.2|2
1649379640000|2022-04-08 01:00:40|34578.5|34573.7|34578.5|34573.7|34580|34575.2|34578|34573.2|0
1649379650000|2022-04-08 01:00:50|34579|34574.2|34578.5|34573.7|34579|34574.2|34578|34573.2|4
1649379660000|2022-04-08 01:01:00|34579|34574.2|34577.5|34572.7|34579.5|34574.7|34577.5|34572.7|1
1649379670000|2022-04-08 01:01:10|34578|34573.2|34579.5|34574.7|34580.5|34575.7|34578|34573.2|1
1649379680000|2022-04-08 01:01:20|34579|34574.2|34579.5|34574.7|34579.5|34574.7|34578.5|34573.7|0
1649379690000|2022-04-08 01:01:30|34579|34574.2|34578.5|34573.7|34579|34574.2|34578|34573.2|3
1649379700000|2022-04-08 01:01:40|34578|34573.2|34578|34573.2|34578|34573.2|34578|34573.2|2
1649379710000|2022-04-08 01:01:50|34578.5|34573.7|34573.5|34568.7|34578.5|34573.7|34573|34568.2|11
1649379720000|2022-04-08 01:02:00|34574|34569.2|34573|34568.2|34574|34569.2|34573|34568.2|0
1649379730000|2022-04-08 01:02:10|34574.5|34569.7|34576.5|34571.7|34576.5|34571.7|34574.5|34569.7|3
1649379740000|2022-04-08 01:02:20|34576|34571.2|34572.5|34567.7|34576|34571.2|34572.5|34567.7|2
1649379750000|2022-04-08 01:02:30|34573|34568.2|34573.5|34568.7|34574|34569.2|34572.5|34567.7|0
1649379760000|2022-04-08 01:02:40|34573|34568.2|34573|34568.2|34573.5|34568.7|34573|34568.2|1
1649379770000|2022-04-08 01:02:50|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|34572.5|34567.7|4
1649379780000|2022-04-08 01:03:00|34573|34568.2|34571.5|34566.7|34573|34568.2|34571.5|34566.7|3
1649379790000|2022-04-08 01:03:10|34572|34567.2|34573.5|34568.7|34573.5|34568.7|34571.5|34566.7|2
1649379800000|2022-04-08 01:03:20|34574|34569.2|34572.5|34567.7|34574|34569.2|34572.5|34567.7|1
1649379810000|2022-04-08 01:03:30|34572|34567.2|34571.5|34566.7|34572|34567.2|34571|34566.2|1
1649379820000|2022-04-08 01:03:40|34571|34566.2|34572.5|34567.7|34572.5|34567.7|34571|34566.2|2
1649379830000|2022-04-08 01:03:50|34573|34568.2|34573.5|34568.7|34574|34569.2|34573|34568.2|2
1649379840000|2022-04-08 01:04:00|34573|34568.2|34572.5|34567.7|34573|34568.2|34572.5|34567.7|2
1649379850000|2022-04-08 01:04:10|34573|34568.2|34572.5|34567.7|34573|34568.2|34572.5|34567.7|0
1649379860000|2022-04-08 01:04:20|34573|34568.2|34573|34568.2|34573|34568.2|34573|34568.2|0
1649379870000|2022-04-08 01:04:30|34572.5|34567.7|34572.5|34567.7|34572.5|34567.7|34572.5|34567.7|0
1649379880000|2022-04-08 01:04:40|34573|34568.2|34573|34568.2|34573|34568.2|34572.5|34567.7|0
1649379890000|2022-04-08 01:04:50|34574.5|34569.7|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|4
1649379900000|2022-04-08 01:05:00|34576|34571.2|34576|34571.2|34579|34574.2|34576|34571.2|2
1649379910000|2022-04-08 01:05:10|34575.5|34570.7|34574.5|34569.7|34576|34571.2|34574.5|34569.7|1
1649379920000|2022-04-08 01:05:20|34575|34570.2|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|0
1649379930000|2022-04-08 01:05:30|34576|34571.2|34576|34571.2|34576.5|34571.7|34575.5|34570.7|1
1649379940000|2022-04-08 01:05:40|34576.5|34571.7|34575|34570.2|34576.5|34571.7|34575|34570.2|1
1649379950000|2022-04-08 01:05:50|34574.5|34569.7|34573|34568.2|34574.5|34569.7|34573|34568.2|1
1649379960000|2022-04-08 01:06:00|34573.5|34568.7|34572.5|34567.7|34573.5|34568.7|34571|34566.2|3
1649379970000|2022-04-08 01:06:10|34573|34568.2|34573.5|34568.7|34574|34569.2|34573|34568.2|1
1649379980000|2022-04-08 01:06:20|34573|34568.2|34572.5|34567.7|34573|34568.2|34572|34567.2|0
1649379990000|2022-04-08 01:06:30|34572|34567.2|34572.5|34567.7|34572.5|34567.7|34572|34567.2|0
1649380000000|2022-04-08 01:06:40|34572|34567.2|34573.5|34568.7|34573.5|34568.7|34572|34567.2|4
1649380010000|2022-04-08 01:06:50|34573|34568.2|34573.5|34568.7|34574|34569.2|34573|34568.2|0
1649380020000|2022-04-08 01:07:00|34574|34569.2|34573.5|34568.7|34574.5|34569.7|34573|34568.2|2
1649380030000|2022-04-08 01:07:10|34573|34568.2|34574.5|34569.7|34574.5|34569.7|34573|34568.2|0
1649380040000|2022-04-08 01:07:20|34575|34570.2|34576.5|34571.7|34576.5|34571.7|34575|34570.2|2
1649380050000|2022-04-08 01:07:30|34577|34572.2|34577.5|34572.7|34577.5|34572.7|34576.5|34571.7|0
1649380060000|2022-04-08 01:07:40|34577|34572.2|34576.5|34571.7|34577|34572.2|34576|34571.2|0
1649380070000|2022-04-08 01:07:50|34577|34572.2|34578.5|34573.7|34578.5|34573.7|34577|34572.2|4
1649380080000|2022-04-08 01:08:00|34579|34574.2|34581.5|34576.7|34581.5|34576.7|34579|34574.2|2
1649380090000|2022-04-08 01:08:10|34581|34576.2|34581.5|34576.7|34582|34577.2|34580|34575.2|3
1649380110000|2022-04-08 01:08:30|34582|34577.2|34581.5|34576.7|34582|34577.2|34581.5|34576.7|1
1649380120000|2022-04-08 01:08:40|34581|34576.2|34580|34575.2|34581|34576.2|34579.5|34574.7|3
1649380130000|2022-04-08 01:08:50|34579.5|34574.7|34578.5|34573.7|34580|34575.2|34578|34573.2|1
1649380140000|2022-04-08 01:09:00|34578|34573.2|34575.5|34570.7|34578|34573.2|34573.5|34568.7|15
1649380150000|2022-04-08 01:09:10|34576|34571.2|34575.5|34570.7|34577.5|34572.7|34575.5|34570.7|0
1649380160000|2022-04-08 01:09:20|34575|34570.2|34575.5|34570.7|34576|34571.2|34574.5|34569.7|1
1649380170000|2022-04-08 01:09:30|34576|34571.2|34575.5|34570.7|34576|34571.2|34575.5|34570.7|0
1649380180000|2022-04-08 01:09:40|34575|34570.2|34570|34565.2|34575.5|34570.7|34569.5|34564.7|22
1649380190000|2022-04-08 01:09:50|34570.5|34565.7|34571.5|34566.7|34572.5|34567.7|34570|34565.2|9
1649380200000|2022-04-08 01:10:00|34571|34566.2|34569.5|34564.7|34571.5|34566.7|34567|34562.2|9
1649380210000|2022-04-08 01:10:10|34569|34564.2|34569.5|34564.7|34569.5|34564.7|34568.5|34563.7|0
1649380220000|2022-04-08 01:10:20|34569|34564.2|34570.5|34565.7|34571|34566.2|34569|34564.2|2
1649380230000|2022-04-08 01:10:30|34570|34565.2|34568|34563.2|34570|34565.2|34567|34562.2|19
1649380240000|2022-04-08 01:10:40|34569|34564.2|34565.5|34560.7|34569|34564.2|34565.5|34560.7|5
1649380250000|2022-04-08 01:10:50|34565|34560.2|34567|34562.2|34567.5|34562.7|34564.5|34559.7|3
1649380260000|2022-04-08 01:11:00|34567.5|34562.7|34566.5|34561.7|34568.5|34563.7|34566.5|34561.7|1
1649380270000|2022-04-08 01:11:10|34567|34562.2|34567.5|34562.7|34567.5|34562.7|34566.5|34561.7|1
1649380280000|2022-04-08 01:11:20|34568|34563.2|34567.5|34562.7|34568.5|34563.7|34567|34562.2|0
1649380290000|2022-04-08 01:11:30|34567|34562.2|34568.5|34563.7|34569.5|34564.7|34567|34562.2|0
1649380300000|2022-04-08 01:11:40|34568|34563.2|34569.5|34564.7|34569.5|34564.7|34568|34563.2|1
1649380310000|2022-04-08 01:11:50|34570|34565.2|34569|34564.2|34570.5|34565.7|34569|34564.2|0
1649380320000|2022-04-08 01:12:00|34568.5|34563.7|34570|34565.2|34570|34565.2|34568|34563.2|2
1649380330000|2022-04-08 01:12:10|34570.5|34565.7|34568.5|34563.7|34570.5|34565.7|34568|34563.2|3
1649380340000|2022-04-08 01:12:20|34568|34563.2|34568|34563.2|34568.5|34563.7|34566|34561.2|8
1649380350000|2022-04-08 01:12:30|34567.5|34562.7|34566|34561.2|34568|34563.2|34566|34561.2|1
1649380360000|2022-04-08 01:12:40|34565.5|34560.7|34568|34563.2|34568.5|34563.7|34565.5|34560.7|6
1649380370000|2022-04-08 01:12:50|34568.5|34563.7|34567.5|34562.7|34568.5|34563.7|34566.5|34561.7|1
1649380380000|2022-04-08 01:13:00|34567|34562.2|34565.5|34560.7|34567.5|34562.7|34565.5|34560.7|5
1649380390000|2022-04-08 01:13:10|34566|34561.2|34565.5|34560.7|34566.5|34561.7|34565|34560.2|6
1649380400000|2022-04-08 01:13:20|34566|34561.2|34566|34561.2|34566.5|34561.7|34565.5|34560.7|4
1649380410000|2022-04-08 01:13:30|34565.5|34560.7|34565.5|34560.7|34566.5|34561.7|34564.5|34559.7|5
1649380420000|2022-04-08 01:13:40|34565|34560.2|34564.5|34559.7|34565.5|34560.7|34564.5|34559.7|1
1649380430000|2022-04-08 01:13:50|34565|34560.2|34564.5|34559.7|34565|34560.2|34564.5|34559.7|0
1649380440000|2022-04-08 01:14:00|34564|34559.2|34562.5|34557.7|34564.5|34559.7|34562|34557.2|9
1649380450000|2022-04-08 01:14:10|34562|34557.2|34560.5|34555.7|34562.5|34557.7|34560.5|34555.7|1
1649380460000|2022-04-08 01:14:20|34561|34556.2|34561.5|34556.7|34562|34557.2|34560.5|34555.7|0
1649380470000|2022-04-08 01:14:30|34561|34556.2|34562.5|34557.7|34562.5|34557.7|34561|34556.2|4
1649380480000|2022-04-08 01:14:40|34562|34557.2|34562.5|34557.7|34563.5|34558.7|34562|34557.2|3
1649380490000|2022-04-08 01:14:50|34562|34557.2|34560.5|34555.7|34562|34557.2|34559.5|34554.7|2
1649380500000|2022-04-08 01:15:00|34561|34556.2|34566|34561.2|34566|34561.2|34560.5|34555.7|5
1649380510000|2022-04-08 01:15:10|34565.5|34560.7|34566.5|34561.7|34566.5|34561.7|34565|34560.2|2
1649380520000|2022-04-08 01:15:20|34566|34561.2|34566.5|34561.7|34567|34562.2|34565.5|34560.7|2
1649380530000|2022-04-08 01:15:30|34567|34562.2|34567|34562.2|34567.5|34562.7|34566|34561.2|0
1649380540000|2022-04-08 01:15:40|34566.5|34561.7|34566|34561.2|34566.5|34561.7|34565.5|34560.7|0
1649380550000|2022-04-08 01:15:50|34565.5|34560.7|34563|34558.2|34566|34561.2|34563|34558.2|2
1649380560000|2022-04-08 01:16:00|34562.5|34557.7|34562|34557.2|34562.5|34557.7|34561.5|34556.7|0
1649380570000|2022-04-08 01:16:10|34561.5|34556.7|34560.5|34555.7|34561.5|34556.7|34558.5|34553.7|7
1649380580000|2022-04-08 01:16:20|34560|34555.2|34558|34553.2|34560|34555.2|34558|34553.2|19
1649380590000|2022-04-08 01:16:30|34557.5|34552.7|34554|34549.2|34557.5|34552.7|34554|34549.2|8
1649380600000|2022-04-08 01:16:40|34554.5|34549.7|34554|34549.2|34556|34551.2|34554|34549.2|1
1649380610000|2022-04-08 01:16:50|34553.5|34548.7|34553|34548.2|34553.5|34548.7|34552|34547.2|13
1649380620000|2022-04-08 01:17:00|34552.5|34547.7|34552|34547.2|34553|34548.2|34552|34547.2|1
1649380630000|2022-04-08 01:17:10|34552.5|34547.7|34554.5|34549.7|34555|34550.2|34552.5|34547.7|5
1649380640000|2022-04-08 01:17:20|34553.5|34548.7|34554|34549.2|34554.5|34549.7|34553.5|34548.7|0
1649380650000|2022-04-08 01:17:30|34554.5|34549.7|34553.5|34548.7|34554.5|34549.7|34553.5|34548.7|0
1649380660000|2022-04-08 01:17:40|34554|34549.2|34555.5|34550.7|34556|34551.2|34554|34549.2|1
1649380670000|2022-04-08 01:17:50|34555|34550.2|34554|34549.2|34555|34550.2|34554|34549.2|1
1649380680000|2022-04-08 01:18:00|34553.5|34548.7|34554.5|34549.7|34554.5|34549.7|34553.5|34548.7|0
1649380690000|2022-04-08 01:18:10|34554|34549.2|34557.5|34552.7|34557.5|34552.7|34554|34549.2|29
1649380700000|2022-04-08 01:18:20|34557|34552.2|34557.5|34552.7|34557.5|34552.7|34557|34552.2|0
1649380710000|2022-04-08 01:18:30|34558|34553.2|34558.5|34553.7|34559|34554.2|34558|34553.2|1
1649380720000|2022-04-08 01:18:40|34558|34553.2|34557.5|34552.7|34559|34554.2|34557.5|34552.7|5
1649380730000|2022-04-08 01:18:50|34557|34552.2|34558|34553.2|34558|34553.2|34557|34552.2|3
1649380740000|2022-04-08 01:19:00|34557.5|34552.7|34558.5|34553.7|34558.5|34553.7|34557.5|34552.7|2
1649380750000|2022-04-08 01:19:10|34559|34554.2|34560.5|34555.7|34561.5|34556.7|34558.5|34553.7|2
1649380760000|2022-04-08 01:19:20|34561|34556.2|34560.5|34555.7|34561|34556.2|34560|34555.2|0
1649380770000|2022-04-08 01:19:30|34559|34554.2|34558|34553.2|34559|34554.2|34558|34553.2|2
1649380780000|2022-04-08 01:19:40|34558.5|34553.7|34560.5|34555.7|34561|34556.2|34558.5|34553.7|2
1649380790000|2022-04-08 01:19:50|34561|34556.2|34561|34556.2|34561|34556.2|34561|34556.2|0
1649380800000|2022-04-08 01:20:00|34560.5|34555.7|34562|34557.2|34562|34557.2|34560|34555.2|7
1649380810000|2022-04-08 01:20:10|34562.5|34557.7|34565|34560.2|34565.5|34560.7|34562.5|34557.7|1
1649380820000|2022-04-08 01:20:20|34565.5|34560.7|34568.5|34563.7|34568.5|34563.7|34565|34560.2|4
1649380830000|2022-04-08 01:20:30|34568|34563.2|34563.5|34558.7|34568|34563.2|34563.5|34558.7|7
1649380840000|2022-04-08 01:20:40|34563|34558.2|34564|34559.2|34564|34559.2|34562|34557.2|1
1649380850000|2022-04-08 01:20:50|34563.5|34558.7|34563.5|34558.7|34564|34559.2|34563.5|34558.7|0
1649380860000|2022-04-08 01:21:00|34563|34558.2|34564|34559.2|34564|34559.2|34560.5|34555.7|2
1649380870000|2022-04-08 01:21:10|34563.5|34558.7|34563.5|34558.7|34564.5|34559.7|34563|34558.2|2
1649380880000|2022-04-08 01:21:20|34564|34559.2|34563.5|34558.7|34564|34559.2|34563.5|34558.7|0
1649380890000|2022-04-08 01:21:30|34563|34558.2|34559.5|34554.7|34563|34558.2|34559|34554.2|1
1649380900000|2022-04-08 01:21:40|34559|34554.2|34556.5|34551.7|34559|34554.2|34556|34551.2|2
1649380910000|2022-04-08 01:21:50|34557|34552.2|34555.5|34550.7|34557|34552.2|34555.5|34550.7|0
1649380920000|2022-04-08 01:22:00|34555|34550.2|34556|34551.2|34556.5|34551.7|34555|34550.2|1
1649380930000|2022-04-08 01:22:10|34555.5|34550.7|34555.5|34550.7|34556|34551.2|34555|34550.2|0
1649380940000|2022-04-08 01:22:20|34555|34550.2|34555|34550.2|34555.5|34550.7|34555|34550.2|0
1649380950000|2022-04-08 01:22:30|34555.5|34550.7|34556.5|34551.7|34556.5|34551.7|34555.5|34550.7|5
1649380960000|2022-04-08 01:22:40|34556|34551.2|34556|34551.2|34556.5|34551.7|34556|34551.2|0
1649380970000|2022-04-08 01:22:50|34555.5|34550.7|34555.5|34550.7|34555.5|34550.7|34555.5|34550.7|7
1649380980000|2022-04-08 01:23:00|34555|34550.2|34556|34551.2|34559|34554.2|34555|34550.2|7
1649380990000|2022-04-08 01:23:10|34555.5|34550.7|34556.5|34551.7|34557|34552.2|34555.5|34550.7|0
1649381000000|2022-04-08 01:23:20|34555.5|34550.7|34555|34550.2|34555.5|34550.7|34554.5|34549.7|2
1649381010000|2022-04-08 01:23:30|34556|34551.2|34556|34551.2|34556.5|34551.7|34555.5|34550.7|1
1649381020000|2022-04-08 01:23:40|34555.5|34550.7|34554|34549.2|34555.5|34550.7|34552.5|34547.7|8
1649381030000|2022-04-08 01:23:50|34554.5|34549.7|34553.5|34548.7|34554.5|34549.7|34553.5|34548.7|2
1649381040000|2022-04-08 01:24:00|34554|34549.2|34554|34549.2|34554|34549.2|34553.5|34548.7|10
1649381050000|2022-04-08 01:24:10|34555|34550.2|34554|34549.2|34555|34550.2|34554|34549.2|4
1649381060000|2022-04-08 01:24:20|34554.5|34549.7|34554|34549.2|34554.5|34549.7|34554|34549.2|1
1649381070000|2022-04-08 01:24:30|34553|34548.2|34554|34549.2|34554|34549.2|34553|34548.2|2
1649381080000|2022-04-08 01:24:40|||||||||1
1649381090000|2022-04-08 01:24:50|34554.5|34549.7|34554.5|34549.7|34555|34550.2|34554|34549.2|6
1649381100000|2022-04-08 01:25:00|34555|34550.2|34558|34553.2|34558|34553.2|34554.5|34549.7|9
1649381110000|2022-04-08 01:25:10|34558.5|34553.7|34558|34553.2|34559|34554.2|34558|34553.2|6
1649381120000|2022-04-08 01:25:20|34557.5|34552.7|34558|34553.2|34558|34553.2|34557|34552.2|2
1649381130000|2022-04-08 01:25:30|34557.5|34552.7|34557.5|34552.7|34558|34553.2|34557|34552.2|3
1649381140000|2022-04-08 01:25:40|34557|34552.2|34558.5|34553.7|34559|34554.2|34557|34552.2|5
1649381150000|2022-04-08 01:25:50|34558|34553.2|34557.5|34552.7|34558|34553.2|34556.5|34551.7|3
1649381160000|2022-04-08 01:26:00|34557|34552.2|34559|34554.2|34559|34554.2|34557|34552.2|1
1649381170000|2022-04-08 01:26:10|34560|34555.2|34559.5|34554.7|34560|34555.2|34559.5|34554.7|3
1649381180000|2022-04-08 01:26:20|34559|34554.2|34559|34554.2|34559.5|34554.7|34558|34553.2|5
1649381190000|2022-04-08 01:26:30|34558.5|34553.7|34557.5|34552.7|34558.5|34553.7|34557.5|34552.7|3
1649381200000|2022-04-08 01:26:40|34558.5|34553.7|34560.5|34555.7|34561|34556.2|34558.5|34553.7|5
1649381210000|2022-04-08 01:26:50|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|0
1649381220000|2022-04-08 01:27:00|34561|34556.2|34560.5|34555.7|34561.5|34556.7|34560|34555.2|2
1649381230000|2022-04-08 01:27:10|34561|34556.2|34561|34556.2|34562|34557.2|34560.5|34555.7|0
1649381240000|2022-04-08 01:27:20|34560.5|34555.7|34560.5|34555.7|34560.5|34555.7|34560|34555.2|0
1649381250000|2022-04-08 01:27:30|34560|34555.2|34558.5|34553.7|34560|34555.2|34558.5|34553.7|3
1649381260000|2022-04-08 01:27:40|34557|34552.2|34558.5|34553.7|34558.5|34553.7|34557|34552.2|3
1649381270000|2022-04-08 01:27:50|34559|34554.2|34558|34553.2|34559|34554.2|34557.5|34552.7|3
1649381280000|2022-04-08 01:28:00|34557.5|34552.7|34558|34553.2|34558|34553.2|34557.5|34552.7|0
1649381290000|2022-04-08 01:28:10|34557.5|34552.7|34556.5|34551.7|34557.5|34552.7|34556.5|34551.7|5
1649381300000|2022-04-08 01:28:20|34556|34551.2|34556.5|34551.7|34556.5|34551.7|34553.5|34548.7|12
1649381310000|2022-04-08 01:28:30|34556|34551.2|34556.5|34551.7|34557|34552.2|34556|34551.2|0
1649381320000|2022-04-08 01:28:40|34557|34552.2|34556.5|34551.7|34557|34552.2|34556.5|34551.7|1
1649381330000|2022-04-08 01:28:50|34557|34552.2|34558|34553.2|34558|34553.2|34557|34552.2|3
1649381340000|2022-04-08 01:29:00|34558.5|34553.7|34559.5|34554.7|34561|34556.2|34558|34553.2|5
1649381350000|2022-04-08 01:29:10|34560|34555.2|34559.5|34554.7|34560.5|34555.7|34558.5|34553.7|1
1649381360000|2022-04-08 01:29:20|34559|34554.2|34559.5|34554.7|34559.5|34554.7|34559|34554.2|0
1649381370000|2022-04-08 01:29:30|34560|34555.2|34561|34556.2|34562.5|34557.7|34559|34554.2|5
1649381380000|2022-04-08 01:29:40|34560.5|34555.7|34558.5|34553.7|34561|34556.2|34558.5|34553.7|3
1649381390000|2022-04-08 01:29:50|34558|34553.2|34557.5|34552.7|34559|34554.2|34557.5|34552.7|2
1649381400000|2022-04-08 01:30:00|34558|34553.2|34558.5|34553.7|34559|34554.2|34556.5|34551.7|2
1649381410000|2022-04-08 01:30:10|34558|34553.2|34559|34554.2|34559|34554.2|34558|34553.2|0
1649381420000|2022-04-08 01:30:20|34558.5|34553.7|34558|34553.2|34558.5|34553.7|34557.5|34552.7|1
1649381430000|2022-04-08 01:30:30|34558.5|34553.7|34557|34552.2|34558.5|34553.7|34556.5|34551.7|1
1649381440000|2022-04-08 01:30:40|34556.5|34551.7|34559.5|34554.7|34560.5|34555.7|34556.5|34551.7|1
1649381450000|2022-04-08 01:30:50|34560|34555.2|34559.5|34554.7|34560|34555.2|34559|34554.2|1
1649381460000|2022-04-08 01:31:00|34559|34554.2|34558|34553.2|34559|34554.2|34557.5|34552.7|1
1649381470000|2022-04-08 01:31:10|34558.5|34553.7|34558|34553.2|34558.5|34553.7|34558|34553.2|0
1649381480000|2022-04-08 01:31:20|34557.5|34552.7|34557.5|34552.7|34558|34553.2|34557.5|34552.7|2
1649381490000|2022-04-08 01:31:30|34558|34553.2|34556.5|34551.7|34558.5|34553.7|34556|34551.2|3
1649381500000|2022-04-08 01:31:40|34556|34551.2|34558.5|34553.7|34558.5|34553.7|34556|34551.2|2
1649381510000|2022-04-08 01:31:50|34557.5|34552.7|34559|34554.2|34560|34555.2|34557.5|34552.7|9
1649381520000|2022-04-08 01:32:00|34559.5|34554.7|34561.5|34556.7|34561.5|34556.7|34559.5|34554.7|11
1649381530000|2022-04-08 01:32:10|34561|34556.2|34560|34555.2|34561.5|34556.7|34559.5|34554.7|1
1649381540000|2022-04-08 01:32:20|34560.5|34555.7|34558.5|34553.7|34560.5|34555.7|34558|34553.2|3
1649381550000|2022-04-08 01:32:30|34559|34554.2|34558.5|34553.7|34559|34554.2|34557|34552.2|1
1649381560000|2022-04-08 01:32:40|34559|34554.2|34555|34550.2|34559|34554.2|34555|34550.2|1
1649381570000|2022-04-08 01:32:50|34556.5|34551.7|34556.5|34551.7|34557|34552.2|34555.5|34550.7|1
1649381580000|2022-04-08 01:33:00|34556|34551.2|34556|34551.2|34556.5|34551.7|34556|34551.2|2
1649381590000|2022-04-08 01:33:10|34555.5|34550.7|34557|34552.2|34557|34552.2|34555.5|34550.7|5
1649381600000|2022-04-08 01:33:20|34557.5|34552.7|34557|34552.2|34557.5|34552.7|34556.5|34551.7|3
1649381610000|2022-04-08 01:33:30|34558|34553.2|34559|34554.2|34559|34554.2|34557.5|34552.7|12
1649381620000|2022-04-08 01:33:40|34558.5|34553.7|34559|34554.2|34559|34554.2|34558.5|34553.7|0
1649381630000|2022-04-08 01:33:50|34557.5|34552.7|34559|34554.2|34559|34554.2|34557|34552.2|12
1649381640000|2022-04-08 01:34:00|34559.5|34554.7|34560|34555.2|34560.5|34555.7|34558|34553.2|11
1649381650000|2022-04-08 01:34:10|34560.5|34555.7|34561|34556.2|34561.5|34556.7|34559.5|34554.7|8
1649381660000|2022-04-08 01:34:20|34561.5|34556.7|34561|34556.2|34561.5|34556.7|34559.5|34554.7|11
1649381670000|2022-04-08 01:34:30|34560|34555.2|34561|34556.2|34561|34556.2|34559.5|34554.7|23
1649381680000|2022-04-08 01:34:40|34560.5|34555.7|34560|34555.2|34560.5|34555.7|34560|34555.2|8
1649381690000|2022-04-08 01:34:50|34557|34552.2|34558|34553.2|34560|34555.2|34557|34552.2|26
1649381700000|2022-04-08 01:35:00|34556.5|34551.7|34559|34554.2|34559.5|34554.7|34556.5|34551.7|7
1649381710000|2022-04-08 01:35:10|34560|34555.2|34560|34555.2|34560|34555.2|34558.5|34553.7|8
1649381720000|2022-04-08 01:35:20|34560.5|34555.7|34562|34557.2|34562|34557.2|34560.5|34555.7|6
1649381730000|2022-04-08 01:35:30|34562.5|34557.7|34563|34558.2|34563.5|34558.7|34562|34557.2|6
1649381740000|2022-04-08 01:35:40|34562.5|34557.7|34563|34558.2|34563.5|34558.7|34562.5|34557.7|1
1649381750000|2022-04-08 01:35:50|||||||||1
1649381760000|2022-04-08 01:36:00|34563.5|34558.7|34563|34558.2|34563.5|34558.7|34562.5|34557.7|1
1649381770000|2022-04-08 01:36:10|34562.5|34557.7|34563|34558.2|34563|34558.2|34562.5|34557.7|0
1649381780000|2022-04-08 01:36:20|34562|34557.2|34561.5|34556.7|34562|34557.2|34560.5|34555.7|12
1649381790000|2022-04-08 01:36:30|34561|34556.2|34559.5|34554.7|34561.5|34556.7|34558.5|34553.7|27
1649381800000|2022-04-08 01:36:40|34559|34554.2|34556|34551.2|34559|34554.2|34556|34551.2|22
1649381810000|2022-04-08 01:36:50|34555.5|34550.7|34555.5|34550.7|34557|34552.2|34555|34550.2|8
1649381820000|2022-04-08 01:37:00|34556|34551.2|34556|34551.2|34556|34551.2|34554.5|34549.7|7
1649381830000|2022-04-08 01:37:10|34555.5|34550.7|34556.5|34551.7|34557|34552.2|34554.5|34549.7|18
1649381840000|2022-04-08 01:37:20|34556|34551.2|34555|34550.2|34556|34551.2|34554.5|34549.7|4
1649381850000|2022-04-08 01:37:30|34557|34552.2|34559|34554.2|34559|34554.2|34557|34552.2|3
1649381860000|2022-04-08 01:37:40|34559.5|34554.7|34560|34555.2|34560|34555.2|34558.5|34553.7|4
1649381870000|2022-04-08 01:37:50|34560.5|34555.7|34557.5|34552.7|34560.5|34555.7|34557.5|34552.7|1
1649381880000|2022-04-08 01:38:00|34558|34553.2|34559|34554.2|34559|34554.2|34557.5|34552.7|1
1649381890000|2022-04-08 01:38:10|34558.5|34553.7|34554.5|34549.7|34558.5|34553.7|34554.5|34549.7|2
1649381900000|2022-04-08 01:38:20|34555|34550.2|34555.5|34550.7|34556|34551.2|34555|34550.2|1
1649381910000|2022-04-08 01:38:30|34556|34551.2|34556|34551.2|34556.5|34551.7|34555.5|34550.7|1
1649381920000|2022-04-08 01:38:40|34555.5|34550.7|34557.5|34552.7|34558|34553.2|34555.5|34550.7|3
1649381930000|2022-04-08 01:38:50|34558|34553.2|34559|34554.2|34560|34555.2|34558|34553.2|1
1649381940000|2022-04-08 01:39:00|34559.5|34554.7|34559|34554.2|34559.5|34554.7|34558.5|34553.7|1
1649381950000|2022-04-08 01:39:10|34559.5|34554.7|34559.5|34554.7|34560|34555.2|34559.5|34554.7|0
1649381960000|2022-04-08 01:39:20|34559|34554.2|34557.5|34552.7|34559|34554.2|34557.5|34552.7|0
1649381970000|2022-04-08 01:39:30|34557|34552.2|34560|34555.2|34561|34556.2|34557|34552.2|2
1649381980000|2022-04-08 01:39:40|34559.5|34554.7|34559|34554.2|34560|34555.2|34558.5|34553.7|0
1649381990000|2022-04-08 01:39:50|34559.5|34554.7|34560|34555.2|34560.5|34555.7|34559|34554.2|0
1649382000000|2022-04-08 01:40:00|34562|34557.2|34558.5|34553.7|34563|34558.2|34558.5|34553.7|30
1649382010000|2022-04-08 01:40:10|34559|34554.2|34561|34556.2|34561|34556.2|34559|34554.2|4
1649382020000|2022-04-08 01:40:20|34560.5|34555.7|34561|34556.2|34561|34556.2|34560|34555.2|1
1649382030000|2022-04-08 01:40:30|34562|34557.2|34562|34557.2|34562|34557.2|34561.5|34556.7|3
1649382040000|2022-04-08 01:40:40|34562.5|34557.7|34564|34559.2|34564|34559.2|34562|34557.2|4
1649382050000|2022-04-08 01:40:50|34567|34562.2|34569.5|34564.7|34569.5|34564.7|34566.5|34561.7|16
1649382060000|2022-04-08 01:41:00|34569|34564.2|34570.5|34565.7|34572.5|34567.7|34568.5|34563.7|8
1649382070000|2022-04-08 01:41:10|34571|34566.2|34571|34566.2|34571.5|34566.7|34570|34565.2|2
1649382080000|2022-04-08 01:41:20|34570.5|34565.7|34567.5|34562.7|34571|34566.2|34567|34562.2|3
1649382090000|2022-04-08 01:41:30|34567|34562.2|34568.5|34563.7|34569|34564.2|34566.5|34561.7|2
1649382100000|2022-04-08 01:41:40|34569|34564.2|34571|34566.2|34571|34566.2|34568.5|34563.7|0
1649382110000|2022-04-08 01:41:50|34570.5|34565.7|34569.5|34564.7|34570.5|34565.7|34569|34564.2|0
1649382120000|2022-04-08 01:42:00|34570|34565.2|34570.5|34565.7|34571|34566.2|34569.5|34564.7|2
1649382130000|2022-04-08 01:42:10|34571|34566.2|34571.5|34566.7|34572|34567.2|34570.5|34565.7|3
1649382140000|2022-04-08 01:42:20|34571|34566.2|34572|34567.2|34572.5|34567.7|34571|34566.2|0
1649382150000|2022-04-08 01:42:30|34571.5|34566.7|34570.5|34565.7|34572|34567.2|34570.5|34565.7|2
1649382160000|2022-04-08 01:42:40|34571|34566.2|34570.5|34565.7|34572|34567.2|34569.5|34564.7|1
1649382170000|2022-04-08 01:42:50|34570|34565.2|34570.5|34565.7|34570.5|34565.7|34569|34564.2|0
1649382180000|2022-04-08 01:43:00|34570|34565.2|34570.5|34565.7|34571|34566.2|34569|34564.2|0
1649382190000|2022-04-08 01:43:10|34571|34566.2|34571.5|34566.7|34572|34567.2|34571|34566.2|0
1649382200000|2022-04-08 01:43:20|34572|34567.2|34576|34571.2|34577|34572.2|34572|34567.2|7
1649382210000|2022-04-08 01:43:30|34576.5|34571.7|34573.5|34568.7|34577|34572.2|34573|34568.2|7
1649382220000|2022-04-08 01:43:40|34573|34568.2|34572.5|34567.7|34573.5|34568.7|34572|34567.2|0
1649382230000|2022-04-08 01:43:50|34573|34568.2|34573|34568.2|34573.5|34568.7|34572.5|34567.7|1
1649382240000|2022-04-08 01:44:00|34572.5|34567.7|34572.5|34567.7|34573|34568.2|34572.5|34567.7|0
1649382250000|2022-04-08 01:44:10|||||||||1
1649382260000|2022-04-08 01:44:20|34571.5|34566.7|34572.5|34567.7|34572.5|34567.7|34571.5|34566.7|1
1649382270000|2022-04-08 01:44:30|34573|34568.2|34573|34568.2|34573|34568.2|34573|34568.2|0
1649382280000|2022-04-08 01:44:40|34573.5|34568.7|34573|34568.2|34574|34569.2|34573|34568.2|3
1649382290000|2022-04-08 01:44:50|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|34573|34568.2|0
1649382300000|2022-04-08 01:45:00|34574|34569.2|34574.5|34569.7|34575.5|34570.7|34574|34569.2|3
1649382310000|2022-04-08 01:45:10|34576|34571.2|34574.5|34569.7|34576|34571.2|34574|34569.2|8
1649382320000|2022-04-08 01:45:20|34573.5|34568.7|34573.5|34568.7|34574.5|34569.7|34573|34568.2|4
1649382330000|2022-04-08 01:45:30|34574|34569.2|34574|34569.2|34574.5|34569.7|34573.5|34568.7|2
1649382340000|2022-04-08 01:45:40|34574.5|34569.7|34574.5|34569.7|34576|34571.2|34574.5|34569.7|3
1649382350000|2022-04-08 01:45:50|34575|34570.2|34575.5|34570.7|34575.5|34570.7|34575|34570.2|6
1649382360000|2022-04-08 01:46:00|34576|34571.2|34577|34572.2|34577|34572.2|34576|34571.2|2
1649382370000|2022-04-08 01:46:10|34576.5|34571.7|34576|34571.2|34577|34572.2|34576|34571.2|3
1649382380000|2022-04-08 01:46:20|34575.5|34570.7|34574|34569.2|34575.5|34570.7|34574|34569.2|4
1649382390000|2022-04-08 01:46:30|34574.5|34569.7|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|3
1649382400000|2022-04-08 01:46:40|34576|34571.2|34576.5|34571.7|34576.5|34571.7|34575.5|34570.7|6
1649382410000|2022-04-08 01:46:50|34577|34572.2|34575|34570.2|34577|34572.2|34575|34570.2|0
1649382420000|2022-04-08 01:47:00|34574|34569.2|34574|34569.2|34574|34569.2|34574|34569.2|1
1649382430000|2022-04-08 01:47:10|34573.5|34568.7|34574|34569.2|34574|34569.2|34573|34568.2|7
1649382440000|2022-04-08 01:47:20|34574.5|34569.7|34575.5|34570.7|34576.5|34571.7|34574.5|34569.7|4
1649382450000|2022-04-08 01:47:30|34575|34570.2|34574.5|34569.7|34575.5|34570.7|34574|34569.2|0
1649382460000|2022-04-08 01:47:40|34575|34570.2|34576|34571.2|34577|34572.2|34574.5|34569.7|0
1649382470000|2022-04-08 01:47:50|34575|34570.2|34576|34571.2|34576|34571.2|34575|34570.2|2
1649382480000|2022-04-08 01:48:00|34576.5|34571.7|34577|34572.2|34577|34572.2|34576|34571.2|5
1649382490000|2022-04-08 01:48:10|34575|34570.2|34575|34570.2|34575|34570.2|34574.5|34569.7|4
1649382500000|2022-04-08 01:48:20|34575.5|34570.7|34575.5|34570.7|34576|34571.2|34574.5|34569.7|1
1649382510000|2022-04-08 01:48:30|34576|34571.2|34575|34570.2|34576|34571.2|34575|34570.2|2
1649382520000|2022-04-08 01:48:40|34573.5|34568.7|34574.5|34569.7|34574.5|34569.7|34573.5|34568.7|3
1649382530000|2022-04-08 01:48:50|34574|34569.2|34574|34569.2|34574|34569.2|34574|34569.2|1
1649382540000|2022-04-08 01:49:00|34574.5|34569.7|34576|34571.2|34576|34571.2|34574.5|34569.7|1
1649382550000|2022-04-08 01:49:10|34576.5|34571.7|34576.5|34571.7|34577|34572.2|34576|34571.2|2
1649382560000|2022-04-08 01:49:20|34576|34571.2|34574|34569.2|34576|34571.2|34573.5|34568.7|0
1649382570000|2022-04-08 01:49:30|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34573.5|34568.7|2
1649382600000|2022-04-08 01:50:00|34574.5|34569.7|34573|34568.2|34574.5|34569.7|34572.5|34567.7|3
1649382610000|2022-04-08 01:50:10|34572.5|34567.7|34571|34566.2|34572.5|34567.7|34570.5|34565.7|5
1649382620000|2022-04-08 01:50:20|34570.5|34565.7|34571|34566.2|34571|34566.2|34570.5|34565.7|1
1649382630000|2022-04-08 01:50:30|34570.5|34565.7|34570.5|34565.7|34571|34566.2|34570.5|34565.7|0
1649382640000|2022-04-08 01:50:40|34570|34565.2|34572|34567.2|34572|34567.2|34570|34565.2|2
1649382650000|2022-04-08 01:50:50|34571.5|34566.7|34570.5|34565.7|34571.5|34566.7|34570|34565.2|1
1649382660000|2022-04-08 01:51:00|34571|34566.2|34572|34567.2|34572|34567.2|34570.5|34565.7|1
1649382670000|2022-04-08 01:51:10|34571.5|34566.7|34572|34567.2|34572|34567.2|34571.5|34566.7|0
1649382690000|2022-04-08 01:51:30|34572.5|34567.7|34572.5|34567.7|34573|34568.2|34572.5|34567.7|3
1649382700000|2022-04-08 01:51:40|34573|34568.2|34573.5|34568.7|34573.5|34568.7|34573|34568.2|1
1649382710000|2022-04-08 01:51:50|34574|34569.2|34573|34568.2|34574|34569.2|34573|34568.2|1
1649382720000|2022-04-08 01:52:00|34573.5|34568.7|34573|34568.2|34573.5|34568.7|34573|34568.2|1
1649382730000|2022-04-08 01:52:10|34572.5|34567.7|34572.5|34567.7|34572.5|34567.7|34571.5|34566.7|3
1649382740000|2022-04-08 01:52:20|34572|34567.2|34570.5|34565.7|34572.5|34567.7|34570.5|34565.7|1
1649382750000|2022-04-08 01:52:30|34571.5|34566.7|34571|34566.2|34571.5|34566.7|34570.5|34565.7|6
1649382760000|2022-04-08 01:52:40|34570.5|34565.7|34566.5|34561.7|34570.5|34565.7|34566|34561.2|6
1649382770000|2022-04-08 01:52:50|34566|34561.2|34561|34556.2|34566.5|34561.7|34559.5|34554.7|5
1649382780000|2022-04-08 01:53:00|34558|34553.2|34560|34555.2|34560|34555.2|34558|34553.2|32
1649382790000|2022-04-08 01:53:10|34560.5|34555.7|34561|34556.2|34561.5|34556.7|34559|34554.2|30
1649382800000|2022-04-08 01:53:20|34560.5|34555.7|34560.5|34555.7|34561.5|34556.7|34559.5|34554.7|6
1649382810000|2022-04-08 01:53:30|34558|34553.2|34559|34554.2|34559|34554.2|34557|34552.2|4
1649382820000|2022-04-08 01:53:40|34559.5|34554.7|34560.5|34555.7|34561|34556.2|34559.5|34554.7|4
1649382830000|2022-04-08 01:53:50|34560|34555.2|34559|34554.2|34561|34556.2|34559|34554.2|2
1649382840000|2022-04-08 01:54:00|34558.5|34553.7|34559|34554.2|34559|34554.2|34556|34551.2|4
1649382850000|2022-04-08 01:54:10|34558.5|34553.7|34558|34553.2|34558.5|34553.7|34557|34552.2|1
1649382860000|2022-04-08 01:54:20|34556.5|34551.7|34554.5|34549.7|34556.5|34551.7|34554|34549.2|3
1649382870000|2022-04-08 01:54:30|34554|34549.2|34553.5|34548.7|34555|34550.2|34553.5|34548.7|20
1649382880000|2022-04-08 01:54:40|34554|34549.2|34553|34548.2|34554|34549.2|34551.5|34546.7|33
1649382890000|2022-04-08 01:54:50|34553.5|34548.7|34554|34549.2|34554|34549.2|34553.5|34548.7|8
1649382900000|2022-04-08 01:55:00|34551.5|34546.7|34553|34548.2|34553|34548.2|34551.5|34546.7|30
1649382910000|2022-04-08 01:55:10|34553.5|34548.7|34553.5|34548.7|34555|34550.2|34553|34548.2|12
1649382920000|2022-04-08 01:55:20|34553|34548.2|34553.5|34548.7|34553.5|34548.7|34553|34548.2|1
1649382930000|2022-04-08 01:55:30|34554|34549.2|34555|34550.2|34555.5|34550.7|34554|34549.2|4
1649382940000|2022-04-08 01:55:40|34555.5|34550.7|34556.5|34551.7|34556.5|34551.7|34555|34550.2|0
1649382950000|2022-04-08 01:55:50|34556|34551.2|34554.5|34549.7|34556|34551.2|34553.5|34548.7|7
1649382960000|2022-04-08 01:56:00|34554|34549.2|34554|34549.2|34554.5|34549.7|34554|34549.2|1
1649382970000|2022-04-08 01:56:10|34554.5|34549.7|34553.5|34548.7|34554.5|34549.7|34553|34548.2|1
1649382980000|2022-04-08 01:56:20|34554|34549.2|34553|34548.2|34554|34549.2|34553|34548.2|1
1649382990000|2022-04-08 01:56:30|34553.5|34548.7|34555|34550.2|34555|34550.2|34553.5|34548.7|5
1649383000000|2022-04-08 01:56:40|34555.5|34550.7|34556|34551.2|34556.5|34551.7|34555|34550.2|8
1649383010000|2022-04-08 01:56:50|34555.5|34550.7|34558|34553.2|34558|34553.2|34554.5|34549.7|6
1649383020000|2022-04-08 01:57:00|34558.5|34553.7|34560|34555.2|34560|34555.2|34558.5|34553.7|8
1649383030000|2022-04-08 01:57:10|34559|34554.2|34560.5|34555.7|34561.5|34556.7|34559|34554.2|5
1649383040000|2022-04-08 01:57:20|34561|34556.2|34559|34554.2|34561|34556.2|34559|34554.2|2
1649383050000|2022-04-08 01:57:30|34558.5|34553.7|34559|34554.2|34559|34554.2|34556|34551.2|4
1649383060000|2022-04-08 01:57:40|34558.5|34553.7|34557.5|34552.7|34559.5|34554.7|34557.5|34552.7|1
1649383070000|2022-04-08 01:57:50|34558|34553.2|34556.5|34551.7|34558.5|34553.7|34556.5|34551.7|2
1649383080000|2022-04-08 01:58:00|34556|34551.2|34557.5|34552.7|34557.5|34552.7|34555|34550.2|2
1649383090000|2022-04-08 01:58:10|34558|34553.2|34557.5|34552.7|34558|34553.2|34556.5|34551.7|0
1649383100000|2022-04-08 01:58:20|34557|34552.2|34556.5|34551.7|34557.5|34552.7|34556.5|34551.7|2
1649383110000|2022-04-08 01:58:30|34556|34551.2|34556.5|34551.7|34557|34552.2|34556|34551.2|0
1649383120000|2022-04-08 01:58:40|34555.5|34550.7|34557|34552.2|34558|34553.2|34555|34550.2|5
1649383130000|2022-04-08 01:58:50|34557.5|34552.7|34558|34553.2|34558.5|34553.7|34557|34552.2|2
1649383140000|2022-04-08 01:59:00|34558.5|34553.7|34559|34554.2|34559|34554.2|34557.5|34552.7|1
1649383150000|2022-04-08 01:59:10|34559.5|34554.7|34559|34554.2|34559.5|34554.7|34559|34554.2|3
1649383160000|2022-04-08 01:59:20|34558.5|34553.7|34558.5|34553.7|34558.5|34553.7|34558.5|34553.7|4
1649383170000|2022-04-08 01:59:30|34559|34554.2|34558.5|34553.7|34559|34554.2|34558.5|34553.7|1
1649383180000|2022-04-08 01:59:40|34557|34552.2|34556|34551.2|34557|34552.2|34554.5|34549.7|22
1649383190000|2022-04-08 01:59:50|34555|34550.2|34557|34552.2|34557|34552.2|34554.5|34549.7|3
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34560|34555.2|34560.5|34555.7|34555.5|34550.7|1
1649383210000|2022-04-08 02:00:10|34560.5|34555.7|34557|34552.2|34560.5|34555.7|34557|34552.2|6
1649383220000|2022-04-08 02:00:20|34557.5|34552.7|34557.5|34552.7|34557.5|34552.7|34557|34552.2|1
1649383230000|2022-04-08 02:00:30|34558.5|34553.7|34557.5|34552.7|34558.5|34553.7|34556.5|34551.7|2
1649383240000|2022-04-08 02:00:40|34558|34553.2|34556.5|34551.7|34558|34553.2|34556|34551.2|1
1649383250000|2022-04-08 02:00:50|34555.5|34550.7|34555.5|34550.7|34556|34551.2|34555|34550.2|4
1649383260000|2022-04-08 02:01:00|34556|34551.2|34554.5|34549.7|34556|34551.2|34553.5|34548.7|7
1649383270000|2022-04-08 02:01:10|34554|34549.2|34554|34549.2|34555|34550.2|34554|34549.2|1
1649383280000|2022-04-08 02:01:20|34553.5|34548.7|34555.5|34550.7|34555.5|34550.7|34553|34548.2|11
1649383290000|2022-04-08 02:01:30|34556|34551.2|34556.5|34551.7|34556.5|34551.7|34555|34550.2|1
1649383300000|2022-04-08 02:01:40|34557|34552.2|34558.5|34553.7|34558.5|34553.7|34557|34552.2|4
1649383310000|2022-04-08 02:01:50|34558|34553.2|34560|34555.2|34560.5|34555.7|34557.5|34552.7|1
1649383320000|2022-04-08 02:02:00|34560.5|34555.7|34560|34555.2|34561|34556.2|34559.5|34554.7|9
1649383330000|2022-04-08 02:02:10|34561|34556.2|34560.5|34555.7|34561|34556.2|34559|34554.2|7
1649383340000|2022-04-08 02:02:20|34560|34555.2|34559|34554.2|34560|34555.2|34559|34554.2|0
1649383350000|2022-04-08 02:02:30|34558.5|34553.7|34558|34553.2|34558.5|34553.7|34557.5|34552.7|2
1649383360000|2022-04-08 02:02:40|34559|34554.2|34561|34556.2|34561|34556.2|34559|34554.2|3
1649383370000|2022-04-08 02:02:50|34560.5|34555.7|34561|34556.2|34561|34556.2|34560|34555.2|0
1649383380000|2022-04-08 02:03:00|34560.5|34555.7|34560|34555.2|34561|34556.2|34560|34555.2|4
1649383390000|2022-04-08 02:03:10|34560.5|34555.7|34561|34556.2|34561|34556.2|34560|34555.2|2
1649383400000|2022-04-08 02:03:20|34561.5|34556.7|34563.5|34558.7|34563.5|34558.7|34561.5|34556.7|9
1649383410000|2022-04-08 02:03:30|34564|34559.2|34558|34553.2|34565.5|34560.7|34557|34552.2|31
1649383420000|2022-04-08 02:03:40|34558.5|34553.7|34564|34559.2|34564.5|34559.7|34558|34553.2|13
1649383430000|2022-04-08 02:03:50|34564.5|34559.7|34563.5|34558.7|34565|34560.2|34563|34558.2|2
1649383440000|2022-04-08 02:04:00|34563|34558.2|34563.5|34558.7|34564|34559.2|34561.5|34556.7|3
1649383450000|2022-04-08 02:04:10|34563|34558.2|34563.5|34558.7|34564|34559.2|34562|34557.2|2
1649383460000|2022-04-08 02:04:20|34564|34559.2|34563.5|34558.7|34564.5|34559.7|34563.5|34558.7|5
1649383470000|2022-04-08 02:04:30|34563|34558.2|34562|34557.2|34563|34558.2|34561.5|34556.7|2
1649383480000|2022-04-08 02:04:40|34562.5|34557.7|34563.5|34558.7|34563.5|34558.7|34562.5|34557.7|0
1649383490000|2022-04-08 02:04:50|34563|34558.2|34563.5|34558.7|34564|34559.2|34563|34558.2|1
1649383500000|2022-04-08 02:05:00|34563|34558.2|34564.5|34559.7|34564.5|34559.7|34563|34558.2|1
1649383510000|2022-04-08 02:05:10|34565|34560.2|34564|34559.2|34565|34560.2|34564|34559.2|1
1649383520000|2022-04-08 02:05:20|34563.5|34558.7|34561.5|34556.7|34564|34559.2|34561.5|34556.7|6
1649383530000|2022-04-08 02:05:30|34562|34557.2|34564|34559.2|34564.5|34559.7|34562|34557.2|1
1649383540000|2022-04-08 02:05:40|34564.5|34559.7|34567.5|34562.7|34567.5|34562.7|34564|34559.2|3
1649383550000|2022-04-08 02:05:50|34567|34562.2|34567.5|34562.7|34567.5|34562.7|34567|34562.2|0
1649383560000|2022-04-08 02:06:00|34567|34562.2|34566.5|34561.7|34567.5|34562.7|34566|34561.2|4
1649383570000|2022-04-08 02:06:10|34567|34562.2|34566.5|34561.7|34567|34562.2|34566|34561.2|1
1649383580000|2022-04-08 02:06:20|34566|34561.2|34567|34562.2|34567.5|34562.7|34566|34561.2|2
1649383590000|2022-04-08 02:06:30|34566.5|34561.7|34565.5|34560.7|34567|34562.2|34565|34560.2|4
1649383600000|2022-04-08 02:06:40|34565|34560.2|34565|34560.2|34565|34560.2|34563.5|34558.7|4
1649383610000|2022-04-08 02:06:50|34564.5|34559.7|34561.5|34556.7|34564.5|34559.7|34561.5|34556.7|1
1649383620000|2022-04-08 02:07:00|34561|34556.2|34562|34557.2|34562|34557.2|34561|34556.2|1
1649383630000|2022-04-08 02:07:10|34562.5|34557.7|34563.5|34558.7|34564|34559.2|34562|34557.2|2
1649383640000|2022-04-08 02:07:20|34563|34558.2|34562.5|34557.7|34563.5|34558.7|34562|34557.2|0
1649383650000|2022-04-08 02:07:30|34562|34557.2|34562|34557.2|34562|34557.2|34562|34557.2|1
1649383660000|2022-04-08 02:07:40|34562.5|34557.7|34562.5|34557.7|34562.5|34557.7|34562|34557.2|0
1649383670000|2022-04-08 02:07:50|34562|34557.2|34563|34558.2|34563|34558.2|34562|34557.2|0
1649383680000|2022-04-08 02:08:00|34563.5|34558.7|34564|34559.2|34564.5|34559.7|34563.5|34558.7|2
1649383690000|2022-04-08 02:08:10|34564.5|34559.7|34564.5|34559.7|34564.5|34559.7|34564|34559.2|0
1649383700000|2022-04-08 02:08:20|34564|34559.2|34563.5|34558.7|34564|34559.2|34563|34558.2|2
1649383710000|2022-04-08 02:08:30|34563|34558.2|34563.5|34558.7|34564|34559.2|34563|34558.2|1
1649383720000|2022-04-08 02:08:40|34564|34559.2|34563.5|34558.7|34564.5|34559.7|34563.5|34558.7|1
1649383730000|2022-04-08 02:08:50|34564|34559.2|34564|34559.2|34564|34559.2|34561.5|34556.7|4
1649383740000|2022-04-08 02:09:00|34563.5|34558.7|34562.5|34557.7|34564|34559.2|34562.5|34557.7|2
1649383750000|2022-04-08 02:09:10|34562|34557.2|34561.5|34556.7|34562|34557.2|34561.5|34556.7|0
1649383760000|2022-04-08 02:09:20|34561|34556.2|34560.5|34555.7|34561|34556.2|34560|34555.2|3
1649383770000|2022-04-08 02:09:30|34559.5|34554.7|34559.5|34554.7|34559.5|34554.7|34557|34552.2|14
1649383780000|2022-04-08 02:09:40|34560|34555.2|34560.5|34555.7|34561|34556.2|34560|34555.2|1
1649383790000|2022-04-08 02:09:50|34561|34556.2|34560|34555.2|34561|34556.2|34559.5|34554.7|3
1649383800000|2022-04-08 02:10:00|34559.5|34554.7|34561|34556.2|34561|34556.2|34559.5|34554.7|0
1649383810000|2022-04-08 02:10:10|34560.5|34555.7|34556.5|34551.7|34560.5|34555.7|34556|34551.2|3
1649383820000|2022-04-08 02:10:20|34556|34551.2|34556|34551.2|34556.5|34551.7|34555.5|34550.7|2
1649383830000|2022-04-08 02:10:30|34556.5|34551.7|34558|34553.2|34558|34553.2|34556.5|34551.7|0
1649383840000|2022-04-08 02:10:40|34558.5|34553.7|34559|34554.2|34559|34554.2|34558.5|34553.7|1
1649383850000|2022-04-08 02:10:50|34559.5|34554.7|34559|34554.2|34560|34555.2|34558.5|34553.7|2
1649383860000|2022-04-08 02:11:00|34558.5|34553.7|34558|34553.2|34559|34554.2|34558|34553.2|3
1649383870000|2022-04-08 02:11:10|34559.5|34554.7|34560.5|34555.7|34561.5|34556.7|34559.5|34554.7|1
1649383880000|2022-04-08 02:11:20|34560|34555.2|34560.5|34555.7|34560.5|34555.7|34559.5|34554.7|2
1649383890000|2022-04-08 02:11:30|34560|34555.2|34558.5|34553.7|34560|34555.2|34558.5|34553.7|2
1649383900000|2022-04-08 02:11:40|34559|34554.2|34558.5|34553.7|34559.5|34554.7|34558.5|34553.7|0
1649383910000|2022-04-08 02:11:50|34558|34553.2|34558.5|34553.7|34559|34554.2|34558|34553.2|5
1649383920000|2022-04-08 02:12:00|34559|34554.2|34560|34555.2|34560.5|34555.7|34559|34554.2|1
1649383930000|2022-04-08 02:12:10|34559.5|34554.7|34559|34554.2|34559.5|34554.7|34558|34553.2|2
1649383940000|2022-04-08 02:12:20|34559.5|34554.7|34559.5|34554.7|34560.5|34555.7|34559|34554.2|0
1649383950000|2022-04-08 02:12:30|34560|34555.2|34559.5|34554.7|34560.5|34555.7|34559|34554.2|2
1649383960000|2022-04-08 02:12:40|34560|34555.2|34560|34555.2|34560.5|34555.7|34559.5|34554.7|1
1649383970000|2022-04-08 02:12:50|34559.5|34554.7|34558|34553.2|34560|34555.2|34558|34553.2|1
1649383980000|2022-04-08 02:13:00|34557|34552.2|34557|34552.2|34557|34552.2|34556.5|34551.7|4
1649383990000|2022-04-08 02:13:10|34557.5|34552.7|34557|34552.2|34557.5|34552.7|34557|34552.2|2
1649384000000|2022-04-08 02:13:20|34557.5|34552.7|34557|34552.2|34557.5|34552.7|34557|34552.2|0
1649384010000|2022-04-08 02:13:30|34557.5|34552.7|34558|34553.2|34558|34553.2|34557.5|34552.7|2
1649384020000|2022-04-08 02:13:40|34558.5|34553.7|34559.5|34554.7|34560|34555.2|34558.5|34553.7|0
1649384030000|2022-04-08 02:13:50|34560|34555.2|34560|34555.2|34561|34556.2|34559.5|34554.7|0
1649384040000|2022-04-08 02:14:00|34560.5|34555.7|34561|34556.2|34561|34556.2|34560.5|34555.7|0
1649384050000|2022-04-08 02:14:10|34561.5|34556.7|34562|34557.2|34562|34557.2|34561|34556.2|5
1649384060000|2022-04-08 02:14:20|34562.5|34557.7|34563.5|34558.7|34564.5|34559.7|34562.5|34557.7|2
1649384070000|2022-04-08 02:14:30|34564|34559.2|34563|34558.2|34564|34559.2|34562|34557.2|4
1649384080000|2022-04-08 02:14:40|34563.5|34558.7|34563|34558.2|34563.5|34558.7|34563|34558.2|0
1649384090000|2022-04-08 02:14:50|34562.5|34557.7|34562.5|34557.7|34562.5|34557.7|34562|34557.2|1
1649384100000|2022-04-08 02:15:00|34563|34558.2|34566|34561.2|34566.5|34561.7|34562.5|34557.7|4
1649384110000|2022-04-08 02:15:10|34565.5|34560.7|34565.5|34560.7|34565.5|34560.7|34565.5|34560.7|2
1649384120000|2022-04-08 02:15:20|34566|34561.2|34565.5|34560.7|34566|34561.2|34565.5|34560.7|0
1649384130000|2022-04-08 02:15:30|34566.5|34561.7|34566.5|34561.7|34567.5|34562.7|34566|34561.2|2
1649384140000|2022-04-08 02:15:40|34566|34561.2|34566.5|34561.7|34566.5|34561.7|34566|34561.2|0
1649384150000|2022-04-08 02:15:50|34567|34562.2|34568.5|34563.7|34570|34565.2|34566.5|34561.7|1
1649384160000|2022-04-08 02:16:00|34569|34564.2|34568.5|34563.7|34569.5|34564.7|34568|34563.2|0
1649384170000|2022-04-08 02:16:10|34569|34564.2|34566.5|34561.7|34569|34564.2|34566.5|34561.7|1
1649384180000|2022-04-08 02:16:20|34567|34562.2|34565.5|34560.7|34567|34562.2|34565|34560.2|1
1649384190000|2022-04-08 02:16:30|34566|34561.2|34565|34560.2|34566|34561.2|34565|34560.2|0
1649384200000|2022-04-08 02:16:40|34564.5|34559.7|34563.5|34558.7|34564.5|34559.7|34563.5|34558.7|1
1649384210000|2022-04-08 02:16:50|34563|34558.2|34562.5|34557.7|34563.5|34558.7|34562.5|34557.7|0
1649384220000|2022-04-08 02:17:00|34563|34558.2|34562.5|34557.7|34563|34558.2|34562|34557.2|0
1649384230000|2022-04-08 02:17:10|34562|34557.2|34562.5|34557.7|34562.5|34557.7|34561.5|34556.7|1
1649384240000|2022-04-08 02:17:20|34563|34558.2|34561|34556.2|34563|34558.2|34561|34556.2|0
1649384250000|2022-04-08 02:17:30|34561.5|34556.7|34560.5|34555.7|34562|34557.2|34560.5|34555.7|0
1649384260000|2022-04-08 02:17:40|34560|34555.2|34560.5|34555.7|34561.5|34556.7|34560|34555.2|0
1649384270000|2022-04-08 02:17:50|34561|34556.2|34560.5|34555.7|34561|34556.2|34560.5|34555.7|0
1649384280000|2022-04-08 02:18:00|34560|34555.2|34556|34551.2|34560|34555.2|34554|34549.2|6
1649384290000|2022-04-08 02:18:10|34555.5|34550.7|34556|34551.2|34556.5|34551.7|34555|34550.2|9
1649384300000|2022-04-08 02:18:20|34555.5|34550.7|34555|34550.2|34556|34551.2|34555|34550.2|0
1649384310000|2022-04-08 02:18:30|34555.5|34550.7|34556.5|34551.7|34557.5|34552.7|34555.5|34550.7|1
1649384320000|2022-04-08 02:18:40|34557|34552.2|34557|34552.2|34557.5|34552.7|34556.5|34551.7|0
1649384330000|2022-04-08 02:18:50|34557.5|34552.7|34556.5|34551.7|34557.5|34552.7|34556.5|34551.7|0
1649384340000|2022-04-08 02:19:00|34557|34552.2|34559|34554.2|34559|34554.2|34556.5|34551.7|3
1649384350000|2022-04-08 02:19:10|34558.5|34553.7|34559.5|34554.7|34560|34555.2|34558|34553.2|1
1649384360000|2022-04-08 02:19:20|34559|34554.2|34558|34553.2|34559|34554.2|34558|34553.2|1
1649384370000|2022-04-08 02:19:30|34559|34554.2|34561.5|34556.7|34561.5|34556.7|34559|34554.2|3
1649384380000|2022-04-08 02:19:40|34562|34557.2|34562|34557.2|34562.5|34557.7|34561.5|34556.7|2
1649384390000|2022-04-08 02:19:50|34561.5|34556.7|34562|34557.2|34562|34557.2|34561.5|34556.7|0
1649384400000|2022-04-08 02:20:00|34561.5|34556.7|34563|34558.2|34563.5|34558.7|34561.5|34556.7|3
1649384410000|2022-04-08 02:20:10|34563.5|34558.7|34563.5|34558.7|34564|34559.2|34563|34558.2|1
1649384420000|2022-04-08 02:20:20|34564|34559.2|34563|34558.2|34564|34559.2|34563|34558.2|0
1649384430000|2022-04-08 02:20:30|34562.5|34557.7|34563|34558.2|34563.5|34558.7|34562.5|34557.7|3
1649384440000|2022-04-08 02:20:40|34563.5|34558.7|34565|34560.2|34565|34560.2|34563.5|34558.7|0
1649384450000|2022-04-08 02:20:50|34564.5|34559.7|34564|34559.2|34564.5|34559.7|34564|34559.2|1
1649384460000|2022-04-08 02:21:00|34564.5|34559.7|34567.5|34562.7|34568.5|34563.7|34564.5|34559.7|6
1649384470000|2022-04-08 02:21:10|34567|34562.2|34568.5|34563.7|34568.5|34563.7|34567|34562.2|1
1649384480000|2022-04-08 02:21:20|34568|34563.2|34568|34563.2|34569|34564.2|34568|34563.2|0
1649384490000|2022-04-08 02:21:30|34568.5|34563.7|34568|34563.2|34568.5|34563.7|34568|34563.2|2
1649384500000|2022-04-08 02:21:40|34567.5|34562.7|34567.5|34562.7|34567.5|34562.7|34567|34562.2|2
1649384510000|2022-04-08 02:21:50|34567|34562.2|34567.5|34562.7|34568|34563.2|34567|34562.2|1
1649384520000|2022-04-08 02:22:00|34567|34562.2|34567|34562.2|34567.5|34562.7|34567|34562.2|0
1649384530000|2022-04-08 02:22:10|34566.5|34561.7|34566.5|34561.7|34567.5|34562.7|34566.5|34561.7|1
1649384540000|2022-04-08 02:22:20|34567|34562.2|34568|34563.2|34568.5|34563.7|34567|34562.2|0
1649384550000|2022-04-08 02:22:30|34566.5|34561.7|34566.5|34561.7|34566.5|34561.7|34566.5|34561.7|2
1649384560000|2022-04-08 02:22:40|34567|34562.2|34566.5|34561.7|34568|34563.2|34566.5|34561.7|0
1649384570000|2022-04-08 02:22:50|34567|34562.2|34567|34562.2|34568|34563.2|34566.5|34561.7|0
1649384580000|2022-04-08 02:23:00|34566.5|34561.7|34567|34562.2|34567.5|34562.7|34566.5|34561.7|0
1649384590000|2022-04-08 02:23:10|34567.5|34562.7|34568|34563.2|34568|34563.2|34567|34562.2|3
1649384600000|2022-04-08 02:23:20|34567.5|34562.7|34567|34562.2|34568|34563.2|34566.5|34561.7|2
1649384610000|2022-04-08 02:23:30|34566.5|34561.7|34566.5|34561.7|34567|34562.2|34566.5|34561.7|6
1649384620000|2022-04-08 02:23:40|34567|34562.2|34566.5|34561.7|34567|34562.2|34566|34561.2|1
1649384630000|2022-04-08 02:23:50|34567|34562.2|34565.5|34560.7|34567|34562.2|34565|34560.2|1
1649384640000|2022-04-08 02:24:00|34565|34560.2|34564.5|34559.7|34565.5|34560.7|34564.5|34559.7|1
1649384650000|2022-04-08 02:24:10|34564|34559.2|34565|34560.2|34565|34560.2|34564|34559.2|2
1649384660000|2022-04-08 02:24:20|34564.5|34559.7|34564|34559.2|34565|34560.2|34563.5|34558.7|2
1649384670000|2022-04-08 02:24:30|34564.5|34559.7|34564|34559.2|34564.5|34559.7|34564|34559.2|0
1649384680000|2022-04-08 02:24:40|34564.5|34559.7|34564.5|34559.7|34565.5|34560.7|34564|34559.2|2
1649384690000|2022-04-08 02:24:50|34565|34560.2|34564.5|34559.7|34565|34560.2|34564|34559.2|0
1649384700000|2022-04-08 02:25:00|34564|34559.2|34564|34559.2|34565.5|34560.7|34563.5|34558.7|0
1649384710000|2022-04-08 02:25:10|34564.5|34559.7|34564.5|34559.7|34564.5|34559.7|34564|34559.2|0
1649384720000|2022-04-08 02:25:20|34564|34559.2|34563.5|34558.7|34564.5|34559.7|34563|34558.2|2
1649384740000|2022-04-08 02:25:40|34563|34558.2|34564|34559.2|34564|34559.2|34563|34558.2|2
1649384750000|2022-04-08 02:25:50|34563.5|34558.7|34563.5|34558.7|34564|34559.2|34563.5|34558.7|0
1649384760000|2022-04-08 02:26:00|34564|34559.2|34563|34558.2|34564|34559.2|34563|34558.2|1
1649384770000|2022-04-08 02:26:10|34564|34559.2|34564|34559.2|34564|34559.2|34564|34559.2|2
1649384790000|2022-04-08 02:26:30|34563.5|34558.7|34563|34558.2|34563.5|34558.7|34563|34558.2|2
1649384800000|2022-04-08 02:26:40|34563.5|34558.7|34561|34556.2|34563.5|34558.7|34561|34556.2|4
1649384810000|2022-04-08 02:26:50|34560.5|34555.7|34560|34555.2|34560.5|34555.7|34560|34555.2|1
1649384820000|2022-04-08 02:27:00|34560.5|34555.7|34561|34556.2|34561.5|34556.7|34560.5|34555.7|1
1649384830000|2022-04-08 02:27:10|34561.5|34556.7|34561.5|34556.7|34561.5|34556.7|34561|34556.2|0
1649384840000|2022-04-08 02:27:20|34562|34557.2|34562|34557.2|34562|34557.2|34562|34557.2|1
1649384850000|2022-04-08 02:27:30|34562.5|34557.7|34564.5|34559.7|34564.5|34559.7|34562|34557.2|10
1649384860000|2022-04-08 02:27:40|34565|34560.2|34564|34559.2|34565|34560.2|34564|34559.2|0
1649384870000|2022-04-08 02:27:50|34563.5|34558.7|34563|34558.2|34563.5|34558.7|34562.5|34557.7|2
1649384880000|2022-04-08 02:28:00|34562.5|34557.7|34566.5|34561.7|34566.5|34561.7|34562.5|34557.7|0
1649384890000|2022-04-08 02:28:10|34567|34562.2|34567|34562.2|34567.5|34562.7|34566.5|34561.7|0
1649384900000|2022-04-08 02:28:20|34566.5|34561.7|34566|34561.2|34567|34562.2|34565.5|34560.7|1
1649384910000|2022-04-08 02:28:30|34565.5|34560.7|34566.5|34561.7|34567|34562.2|34565.5|34560.7|0
1649384920000|2022-04-08 02:28:40|34566|34561.2|34567|34562.2|34567|34562.2|34565.5|34560.7|0
1649384930000|2022-04-08 02:28:50|34567.5|34562.7|34567.5|34562.7|34568|34563.2|34567|34562.2|2
1649384940000|2022-04-08 02:29:00|34568|34563.2|34569|34564.2|34569|34564.2|34568|34563.2|2
1649384950000|2022-04-08 02:29:10|34569.5|34564.7|34569|34564.2|34569.5|34564.7|34569|34564.2|2
1649384960000|2022-04-08 02:29:20|34569.5|34564.7|34570.5|34565.7|34571|34566.2|34569.5|34564.7|2
1649384970000|2022-04-08 02:29:30|34570|34565.2|34570|34565.2|34570.5|34565.7|34570|34565.2|0
1649384980000|2022-04-08 02:29:40|34569.5|34564.7|34571.5|34566.7|34572|34567.2|34569.5|34564.7|1
1649384990000|2022-04-08 02:29:50|34571|34566.2|34571.5|34566.7|34572.5|34567.7|34571|34566.2|1
1649385000000|2022-04-08 02:30:00|34571|34566.2|34572.5|34567.7|34573|34568.2|34571|34566.2|1
1649385010000|2022-04-08 02:30:10|34572|34567.2|34571|34566.2|34572.5|34567.7|34571|34566.2|2
1649385020000|2022-04-08 02:30:20|34570.5|34565.7|34570.5|34565.7|34570.5|34565.7|34570|34565.2|1
1649385030000|2022-04-08 02:30:30|34571|34566.2|34571|34566.2|34571|34566.2|34571|34566.2|0
1649385040000|2022-04-08 02:30:40|34571.5|34566.7|34571.5|34566.7|34572|34567.2|34571.5|34566.7|1
1649385050000|2022-04-08 02:30:50|34572|34567.2|34571|34566.2|34572.5|34567.7|34571|34566.2|3
1649385060000|2022-04-08 02:31:00|34570.5|34565.7|34571|34566.2|34571|34566.2|34570.5|34565.7|0
1649385070000|2022-04-08 02:31:10|34571.5|34566.7|34574.5|34569.7|34574.5|34569.7|34571.5|34566.7|9
1649385080000|2022-04-08 02:31:20|34574|34569.2|34572.5|34567.7|34574|34569.2|34571.5|34566.7|3
1649385090000|2022-04-08 02:31:30|34573|34568.2|34574|34569.2|34574|34569.2|34573|34568.2|1
1649385100000|2022-04-08 02:31:40|34574.5|34569.7|34574.5|34569.7|34575.5|34570.7|34573.5|34568.7|3
1649385110000|2022-04-08 02:31:50|34575|34570.2|34579|34574.2|34579.5|34574.7|34575|34570.2|6
1649385120000|2022-04-08 02:32:00|34578.5|34573.7|34578|34573.2|34579|34574.2|34577.5|34572.7|4
1649385130000|2022-04-08 02:32:10|34578.5|34573.7|34577.5|34572.7|34578.5|34573.7|34577.5|34572.7|3
1649385140000|2022-04-08 02:32:20|34578|34573.2|34579|34574.2|34579|34574.2|34577|34572.2|3
1649385150000|2022-04-08 02:32:30|34578.5|34573.7|34578.5|34573.7|34579|34574.2|34578|34573.2|1
1649385160000|2022-04-08 02:32:40|34579|34574.2|34579|34574.2|34580.5|34575.7|34578.5|34573.7|3
1649385170000|2022-04-08 02:32:50|34578|34573.2|34578.5|34573.7|34578.5|34573.7|34577|34572.2|4
1649385180000|2022-04-08 02:33:00|34578|34573.2|34578|34573.2|34578|34573.2|34577.5|34572.7|0
1649385190000|2022-04-08 02:33:10|34578.5|34573.7|34578.5|34573.7|34580|34575.2|34578.5|34573.7|2
1649385200000|2022-04-08 02:33:20|34579.5|34574.7|34580|34575.2|34580.5|34575.7|34579.5|34574.7|1
1649385210000|2022-04-08 02:33:30|34579.5|34574.7|34581|34576.2|34581.5|34576.7|34579.5|34574.7|8
1649385220000|2022-04-08 02:33:40|34580.5|34575.7|34578.5|34573.7|34581|34576.2|34577.5|34572.7|6
1649385230000|2022-04-08 02:33:50|34579|34574.2|34579.5|34574.7|34580|34575.2|34578.5|34573.7|0
1649385240000|2022-04-08 02:34:00|34580|34575.2|34580.5|34575.7|34580.5|34575.7|34580|34575.2|0
1649385250000|2022-04-08 02:34:10|34581|34576.2|34581|34576.2|34581|34576.2|34580.5|34575.7|0
1649385260000|2022-04-08 02:34:20|34581.5|34576.7|34582.5|34577.7|34582.5|34577.7|34581.5|34576.7|1
1649385270000|2022-04-08 02:34:30|34583|34578.2|34583|34578.2|34583|34578.2|34582.5|34577.7|2
1649385280000|2022-04-08 02:34:40|34582.5|34577.7|34582|34577.2|34583|34578.2|34582|34577.2|0
1649385290000|2022-04-08 02:34:50|34581.5|34576.7|34580.5|34575.7|34581.5|34576.7|34580.5|34575.7|5
1649385300000|2022-04-08 02:35:00|34580|34575.2|34580|34575.2|34580.5|34575.7|34580|34575.2|2
1649385310000|2022-04-08 02:35:10|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34580|34575.2|0
1649385320000|2022-04-08 02:35:20|34579.5|34574.7|34578|34573.2|34579.5|34574.7|34578|34573.2|1
1649385330000|2022-04-08 02:35:30|34577.5|34572.7|34576|34571.2|34577.5|34572.7|34576|34571.2|4
1649385340000|2022-04-08 02:35:40|34577|34572.2|34579|34574.2|34579|34574.2|34576.5|34571.7|9
1649385350000|2022-04-08 02:35:50|34579.5|34574.7|34579|34574.2|34580|34575.2|34579|34574.2|2
1649385360000|2022-04-08 02:36:00|34578.5|34573.7|34579|34574.2|34579|34574.2|34578|34573.2|7
1649385370000|2022-04-08 02:36:10|34578.5|34573.7|34579|34574.2|34579.5|34574.7|34578.5|34573.7|1
1649385380000|2022-04-08 02:36:20|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|0
1649385390000|2022-04-08 02:36:30|34579.5|34574.7|34579|34574.2|34580|34575.2|34579|34574.2|0
1649385400000|2022-04-08 02:36:40|34579.5|34574.7|34579|34574.2|34579.5|34574.7|34579|34574.2|1
1649385410000|2022-04-08 02:36:50|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|6
1649385420000|2022-04-08 02:37:00|34579.5|34574.7|34580|34575.2|34581.5|34576.7|34579.5|34574.7|10
1649385430000|2022-04-08 02:37:10|34580.5|34575.7|34580|34575.2|34581.5|34576.7|34580|34575.2|6
1649385440000|2022-04-08 02:37:20|34580.5|34575.7|34582|34577.2|34582|34577.2|34580|34575.2|15
1649385450000|2022-04-08 02:37:30|34581.5|34576.7|34583.5|34578.7|34583.5|34578.7|34581|34576.2|30
1649385460000|2022-04-08 02:37:40|34584|34579.2|34584|34579.2|34584|34579.2|34583.5|34578.7|4
1649385470000|2022-04-08 02:37:50|34583.5|34578.7|34583|34578.2|34583.5|34578.7|34583|34578.2|4
1649385480000|2022-04-08 02:38:00|34582.5|34577.7|34581.5|34576.7|34582.5|34577.7|34580.5|34575.7|8
1649385490000|2022-04-08 02:38:10|34582|34577.2|34581|34576.2|34582|34577.2|34581|34576.2|0
1649385500000|2022-04-08 02:38:20|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|34580|34575.2|6
1649385510000|2022-04-08 02:38:30|34580|34575.2|34580|34575.2|34580.5|34575.7|34579.5|34574.7|2
1649385520000|2022-04-08 02:38:40|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34580|34575.2|0
1649385530000|2022-04-08 02:38:50|34580.5|34575.7|34581|34576.2|34581.5|34576.7|34580.5|34575.7|0
1649385540000|2022-04-08 02:39:00|34580.5|34575.7|34581|34576.2|34581|34576.2|34580.5|34575.7|1
1649385550000|2022-04-08 02:39:10|34580.5|34575.7|34582|34577.2|34582|34577.2|34580.5|34575.7|7
1649385560000|2022-04-08 02:39:20|34582.5|34577.7|34583|34578.2|34583|34578.2|34581.5|34576.7|2
1649385570000|2022-04-08 02:39:30|34583.5|34578.7|34584|34579.2|34584|34579.2|34583|34578.2|0
1649385580000|2022-04-08 02:39:40|34583|34578.2|34582|34577.2|34583|34578.2|34582|34577.2|5
1649385600000|2022-04-08 02:40:00|34583.5|34578.7|34583|34578.2|34583.5|34578.7|34583|34578.2|1
1649385620000|2022-04-08 02:40:20|34582.5|34577.7|34582.5|34577.7|34582.5|34577.7|34582.5|34577.7|2
1649385630000|2022-04-08 02:40:30|34583|34578.2|34583|34578.2|34583|34578.2|34583|34578.2|0
1649385640000|2022-04-08 02:40:40|34582.5|34577.7|34581|34576.2|34583|34578.2|34581|34576.2|11
1649385650000|2022-04-08 02:40:50|34581.5|34576.7|34581.5|34576.7|34582|34577.2|34581|34576.2|1
1649385660000|2022-04-08 02:41:00|34581|34576.2|34582|34577.2|34582.5|34577.7|34581|34576.2|1
1649385670000|2022-04-08 02:41:10|34582.5|34577.7|34584|34579.2|34584.5|34579.7|34582.5|34577.7|1
1649385680000|2022-04-08 02:41:20|34584.5|34579.7|34584|34579.2|34584.5|34579.7|34584|34579.2|0
1649385690000|2022-04-08 02:41:30|34584.5|34579.7|34586|34581.2|34586.5|34581.7|34584.5|34579.7|6
1649385700000|2022-04-08 02:41:40|34586.5|34581.7|34589|34584.2|34589.5|34584.7|34586.5|34581.7|10
1649385710000|2022-04-08 02:41:50|34586.5|34581.7|34587|34582.2|34587|34582.2|34586|34581.2|3
1649385720000|2022-04-08 02:42:00|34587.5|34582.7|34588|34583.2|34588|34583.2|34587.5|34582.7|1
1649385730000|2022-04-08 02:42:10|34588.5|34583.7|34590|34585.2|34590.5|34585.7|34588.5|34583.7|6
1649385740000|2022-04-08 02:42:20|34590.5|34585.7|34593|34588.2|34593.5|34588.7|34590.5|34585.7|2
1649385750000|2022-04-08 02:42:30|34593.5|34588.7|34592|34587.2|34594|34589.2|34592|34587.2|4
1649385760000|2022-04-08 02:42:40|34592.5|34587.7|34592|34587.2|34593|34588.2|34590|34585.2|36
1649385770000|2022-04-08 02:42:50|34593|34588.2|34592|34587.2|34593|34588.2|34591|34586.2|14
1649385780000|2022-04-08 02:43:00|34592.5|34587.7|34593|34588.2|34593.5|34588.7|34592|34587.2|0
1649385790000|2022-04-08 02:43:10|34592.5|34587.7|34592|34587.2|34592.5|34587.7|34591.5|34586.7|9
1649385800000|2022-04-08 02:43:20|34590.5|34585.7|34590|34585.2|34590.5|34585.7|34589.5|34584.7|19
1649385810000|2022-04-08 02:43:30|34591|34586.2|34591|34586.2|34592|34587.2|34591|34586.2|4
1649385820000|2022-04-08 02:43:40|34591.5|34586.7|34592|34587.2|34592.5|34587.7|34591|34586.2|0
1649385830000|2022-04-08 02:43:50|34592.5|34587.7|34593|34588.2|34593.5|34588.7|34592|34587.2|1
1649385840000|2022-04-08 02:44:00|34593.5|34588.7|34594|34589.2|34594|34589.2|34593|34588.2|0
1649385850000|2022-04-08 02:44:10|34594.5|34589.7|34594|34589.2|34594.5|34589.7|34594|34589.2|4
1649385880000|2022-04-08 02:44:40|34597|34592.2|34597|34592.2|34597|34592.2|34597|34592.2|15
1649385890000|2022-04-08 02:44:50|34596.5|34591.7|34598.5|34593.7|34598.5|34593.7|34595|34590.2|15
1649385900000|2022-04-08 02:45:00|34597.5|34592.7|34602|34597.2|34603|34598.2|34597.5|34592.7|26
1649385910000|2022-04-08 02:45:10|34601.5|34596.7|34603|34598.2|34603.5|34598.7|34601.5|34596.7|2
1649385920000|2022-04-08 02:45:20|34603.5|34598.7|34601.5|34596.7|34603.5|34598.7|34598.5|34593.7|45
1649385930000|2022-04-08 02:45:30|34602.5|34597.7|34604|34599.2|34604.5|34599.7|34602|34597.2|23
1649385940000|2022-04-08 02:45:40|34604.5|34599.7|34607|34602.2|34607.5|34602.7|34604|34599.2|16
1649385950000|2022-04-08 02:45:50|34606.5|34601.7|34607|34602.2|34607|34602.2|34606|34601.2|12
1649385960000|2022-04-08 02:46:00|34607.5|34602.7|34608|34603.2|34609|34604.2|34607.5|34602.7|12
1649385970000|2022-04-08 02:46:10|34609|34604.2|34608|34603.2|34609|34604.2|34608|34603.2|11
1649385980000|2022-04-08 02:46:20|34609|34604.2|34604|34599.2|34610.5|34605.7|34603.5|34598.7|39
1649385990000|2022-04-08 02:46:30|34604.5|34599.7|34606|34601.2|34607|34602.2|34603.5|34598.7|5
1649386000000|2022-04-08 02:46:40|34606.5|34601.7|34607|34602.2|34607|34602.2|34606.5|34601.7|0
1649386010000|2022-04-08 02:46:50|34607.5|34602.7|34607|34602.2|34607.5|34602.7|34606.5|34601.7|1
1649386020000|2022-04-08 02:47:00|34607.5|34602.7|34606|34601.2|34607.5|34602.7|34606|34601.2|7
1649386030000|2022-04-08 02:47:10|34605.5|34600.7|34608|34603.2|34608|34603.2|34605|34600.2|7
1649386040000|2022-04-08 02:47:20|34608.5|34603.7|34608|34603.2|34608.5|34603.7|34608|34603.2|1
1649386050000|2022-04-08 02:47:30|34609|34604.2|34609|34604.2|34609|34604.2|34608|34603.2|3
1649386060000|2022-04-08 02:47:40|34608.5|34603.7|34609|34604.2|34609.5|34604.7|34608.5|34603.7|1
1649386070000|2022-04-08 02:47:50|34608|34603.2|34608|34603.2|34608|34603.2|34608|34603.2|3
1649386080000|2022-04-08 02:48:00|34608.5|34603.7|34609|34604.2|34609.5|34604.7|34608|34603.2|0
1649386090000|2022-04-08 02:48:10|34609.5|34604.7|34606|34601.2|34610|34605.2|34606|34601.2|12
1649386100000|2022-04-08 02:48:20|34606.5|34601.7|34607|34602.2|34607|34602.2|34606.5|34601.7|0
1649386110000|2022-04-08 02:48:30|34606.5|34601.7|34607|34602.2|34607|34602.2|34606.5|34601.7|1
1649386130000|2022-04-08 02:48:50|34609|34604.2|34609.5|34604.7|34609.5|34604.7|34609|34604.2|3
1649386140000|2022-04-08 02:49:00|34609|34604.2|34609.5|34604.7|34609.5|34604.7|34609|34604.2|1
1649386150000|2022-04-08 02:49:10|34609|34604.2|34609|34604.2|34609.5|34604.7|34609|34604.2|1
1649386160000|2022-04-08 02:49:20|34608.5|34603.7|34606.5|34601.7|34608.5|34603.7|34606.5|34601.7|8
1649386170000|2022-04-08 02:49:30|34606|34601.2|34606|34601.2|34606|34601.2|34605.5|34600.7|0
1649386180000|2022-04-08 02:49:40|34605.5|34600.7|34605.5|34600.7|34606|34601.2|34605|34600.2|3
1649386190000|2022-04-08 02:49:50|34605|34600.2|34604|34599.2|34605|34600.2|34603.5|34598.7|1
1649386200000|2022-04-08 02:50:00|34604.5|34599.7|34604|34599.2|34605|34600.2|34603.5|34598.7|0
1649386210000|2022-04-08 02:50:10|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|0
1649386220000|2022-04-08 02:50:20|34604|34599.2|34604.5|34599.7|34605.5|34600.7|34604|34599.2|2
1649386230000|2022-04-08 02:50:30|34605.5|34600.7|34605.5|34600.7|34606|34601.2|34604.5|34599.7|1
1649386240000|2022-04-08 02:50:40|34605|34600.2|34604.5|34599.7|34605|34600.2|34602.5|34597.7|2
1649386250000|2022-04-08 02:50:50|34604|34599.2|34603.5|34598.7|34604|34599.2|34603.5|34598.7|0
1649386260000|2022-04-08 02:51:00|34604|34599.2|34605|34600.2|34605.5|34600.7|34604|34599.2|1
1649386270000|2022-04-08 02:51:10|34604.5|34599.7|34603.5|34598.7|34604.5|34599.7|34603|34598.2|0
1649386280000|2022-04-08 02:51:20|34604|34599.2|34604|34599.2|34605.5|34600.7|34603.5|34598.7|2
1649386290000|2022-04-08 02:51:30|34604.5|34599.7|34605.5|34600.7|34605.5|34600.7|34604|34599.2|2
1649386300000|2022-04-08 02:51:40|34605|34600.2|34605.5|34600.7|34606|34601.2|34605|34600.2|0
1649386310000|2022-04-08 02:51:50|34605|34600.2|34606|34601.2|34606.5|34601.7|34605|34600.2|2
1649386320000|2022-04-08 02:52:00|34605.5|34600.7|34603|34598.2|34606|34601.2|34603|34598.2|2
1649386330000|2022-04-08 02:52:10|34603.5|34598.7|34604|34599.2|34604|34599.2|34602.5|34597.7|0
1649386340000|2022-04-08 02:52:20|34603.5|34598.7|34605.5|34600.7|34606|34601.2|34602.5|34597.7|7
1649386350000|2022-04-08 02:52:30|34606|34601.2|34605.5|34600.7|34606|34601.2|34605.5|34600.7|0
1649386360000|2022-04-08 02:52:40|34606|34601.2|34603.5|34598.7|34606|34601.2|34603|34598.2|1
1649386370000|2022-04-08 02:52:50|34603|34598.2|34603|34598.2|34603|34598.2|34603|34598.2|0
1649386380000|2022-04-08 02:53:00|34602.5|34597.7|34602.5|34597.7|34603|34598.2|34602|34597.2|0
1649386390000|2022-04-08 02:53:10|34601.5|34596.7|34602|34597.2|34603|34598.2|34601|34596.2|4
1649386400000|2022-04-08 02:53:20|34601.5|34596.7|34604.5|34599.7|34604.5|34599.7|34601.5|34596.7|2
1649386410000|2022-04-08 02:53:30|34605|34600.2|34605|34600.2|34605|34600.2|34604.5|34599.7|0
1649386420000|2022-04-08 02:53:40|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|2
1649386430000|2022-04-08 02:53:50|34604|34599.2|34604|34599.2|34604.5|34599.7|34604|34599.2|0
1649386440000|2022-04-08 02:54:00|34604.5|34599.7|34601.5|34596.7|34604.5|34599.7|34601.5|34596.7|4
1649386450000|2022-04-08 02:54:10|34602|34597.2|34603|34598.2|34603|34598.2|34602|34597.2|1
1649386460000|2022-04-08 02:54:20|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|1
1649386480000|2022-04-08 02:54:40|34603|34598.2|34603.5|34598.7|34603.5|34598.7|34603|34598.2|0
1649386490000|2022-04-08 02:54:50|34604|34599.2|34603.5|34598.7|34604|34599.2|34603.5|34598.7|0
1649386500000|2022-04-08 02:55:00|34604|34599.2|34603|34598.2|34604|34599.2|34603|34598.2|0
1649386510000|2022-04-08 02:55:10|34604|34599.2|34604.5|34599.7|34605|34600.2|34603.5|34598.7|2
1649386520000|2022-04-08 02:55:20|34605|34600.2|34606|34601.2|34606.5|34601.7|34605|34600.2|4
1649386530000|2022-04-08 02:55:30|34605.5|34600.7|34605.5|34600.7|34606|34601.2|34605.5|34600.7|2
1649386540000|2022-04-08 02:55:40|34605|34600.2|34605.5|34600.7|34606|34601.2|34605|34600.2|2
1649386550000|2022-04-08 02:55:50|34605|34600.2|34605|34600.2|34605|34600.2|34605|34600.2|0
1649386560000|2022-04-08 02:56:00|34605.5|34600.7|34606|34601.2|34607.5|34602.7|34605|34600.2|5
1649386570000|2022-04-08 02:56:10|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|34604|34599.2|3
1649386580000|2022-04-08 02:56:20|34605|34600.2|34605|34600.2|34605.5|34600.7|34604.5|34599.7|0
1649386590000|2022-04-08 02:56:30|34604.5|34599.7|34604.5|34599.7|34605|34600.2|34604.5|34599.7|0
1649386600000|2022-04-08 02:56:40|34605|34600.2|34605.5|34600.7|34605.5|34600.7|34605|34600.2|0
1649386610000|2022-04-08 02:56:50|34605|34600.2|34606.5|34601.7|34607.5|34602.7|34605|34600.2|2
1649386620000|2022-04-08 02:57:00|34607|34602.2|34606.5|34601.7|34607|34602.2|34606.5|34601.7|0
1649386640000|2022-04-08 02:57:20|34606|34601.2|34606.5|34601.7|34606.5|34601.7|34606|34601.2|1
1649386650000|2022-04-08 02:57:30|34606|34601.2|34606.5|34601.7|34607.5|34602.7|34606|34601.2|5
1649386660000|2022-04-08 02:57:40|34606|34601.2|34606.5|34601.7|34607|34602.2|34606|34601.2|0
1649386670000|2022-04-08 02:57:50|34607.5|34602.7|34608|34603.2|34608|34603.2|34607.5|34602.7|1
1649386680000|2022-04-08 02:58:00|34607.5|34602.7|34607.5|34602.7|34608|34603.2|34607.5|34602.7|2
1649386690000|2022-04-08 02:58:10|34608|34603.2|34608.5|34603.7|34608.5|34603.7|34607.5|34602.7|3
1649386700000|2022-04-08 02:58:20|34609|34604.2|34608.5|34603.7|34609.5|34604.7|34608.5|34603.7|2
1649386710000|2022-04-08 02:58:30|34608|34603.2|34608|34603.2|34608|34603.2|34608|34603.2|0
1649386720000|2022-04-08 02:58:40|34607.5|34602.7|34607.5|34602.7|34607.5|34602.7|34607.5|34602.7|2
1649386730000|2022-04-08 02:58:50|34607|34602.2|34607|34602.2|34607|34602.2|34607|34602.2|2
1649386750000|2022-04-08 02:59:10|34607.5|34602.7|34610|34605.2|34610.5|34605.7|34607.5|34602.7|5
1649386760000|2022-04-08 02:59:20|34609.5|34604.7|34609.5|34604.7|34610|34605.2|34608.5|34603.7|3
1649386770000|2022-04-08 02:59:30|34609|34604.2|34609|34604.2|34609.5|34604.7|34608.5|34603.7|1
1649386780000|2022-04-08 02:59:40|34609.5|34604.7|34609.5|34604.7|34609.5|34604.7|34609.5|34604.7|1
1649386790000|2022-04-08 02:59:50|34610|34605.2|34609.5|34604.7|34610|34605.2|34609.5|34604.7|0
1649386800000|2022-04-08 03:00:00|34611|34606.2|34611|34606.2|34611.5|34606.7|34610|34605.2|10
1649386810000|2022-04-08 03:00:10|34611.5|34606.7|34611|34606.2|34611.5|34606.7|34610.5|34605.7|1
1649386820000|2022-04-08 03:00:20|34611.5|34606.7|34611|34606.2|34612|34607.2|34610.5|34605.7|6
1649386830000|2022-04-08 03:00:30|34611.5|34606.7|34611|34606.2|34611.5|34606.7|34611|34606.2|0
1649386840000|2022-04-08 03:00:40|34611.5|34606.7|34614|34609.2|34614|34609.2|34611.5|34606.7|6
1649386850000|2022-04-08 03:00:50|34614.5|34609.7|34613|34608.2|34614.5|34609.7|34612.5|34607.7|4
1649386860000|2022-04-08 03:01:00|34612.5|34607.7|34612|34607.2|34613|34608.2|34612|34607.2|3
1649386870000|2022-04-08 03:01:10|34611.5|34606.7|34611|34606.2|34612|34607.2|34611|34606.2|2
1649386880000|2022-04-08 03:01:20|34610.5|34605.7|34611|34606.2|34611|34606.2|34610.5|34605.7|3
1649386890000|2022-04-08 03:01:30|34610.5|34605.7|34611|34606.2|34611|34606.2|34610|34605.2|2
1649386900000|2022-04-08 03:01:40|34610.5|34605.7|34608|34603.2|34611.5|34606.7|34608|34603.2|7
1649386910000|2022-04-08 03:01:50|34608.5|34603.7|34608|34603.2|34609.5|34604.7|34607.5|34602.7|7
1649386920000|2022-04-08 03:02:00|34608.5|34603.7|34603|34598.2|34608.5|34603.7|34603|34598.2|24
1649386930000|2022-04-08 03:02:10|34603.5|34598.7|34602|34597.2|34603.5|34598.7|34602|34597.2|0
1649386940000|2022-04-08 03:02:20|34601.5|34596.7|34601|34596.2|34601.5|34596.7|34600.5|34595.7|0
1649386950000|2022-04-08 03:02:30|34600|34595.2|34600|34595.2|34600.5|34595.7|34600|34595.2|5
1649386960000|2022-04-08 03:02:40|34600.5|34595.7|34601|34596.2|34601|34596.2|34600|34595.2|3
1649386970000|2022-04-08 03:02:50|34600.5|34595.7|34600|34595.2|34600.5|34595.7|34599.5|34594.7|2
1649386980000|2022-04-08 03:03:00|34600.5|34595.7|34598.5|34593.7|34600.5|34595.7|34598.5|34593.7|1
1649386990000|2022-04-08 03:03:10|34598|34593.2|34596.5|34591.7|34598|34593.2|34596.5|34591.7|4
1649387000000|2022-04-08 03:03:20|34597|34592.2|34597|34592.2|34597|34592.2|34595.5|34590.7|3
1649387010000|2022-04-08 03:03:30|34596|34591.2|34594|34589.2|34597|34592.2|34593.5|34588.7|7
1649387020000|2022-04-08 03:03:40|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|3
1649387030000|2022-04-08 03:03:50|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|2
1649387040000|2022-04-08 03:04:00|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34592.5|34587.7|2
1649387050000|2022-04-08 03:04:10|34592.5|34587.7|34593|34588.2|34593.5|34588.7|34592.5|34587.7|7
1649387060000|2022-04-08 03:04:20|34593.5|34588.7|34594|34589.2|34594|34589.2|34593|34588.2|3
1649387070000|2022-04-08 03:04:30|34594.5|34589.7|34595|34590.2|34595.5|34590.7|34594|34589.2|0
1649387080000|2022-04-08 03:04:40|34595.5|34590.7|34595|34590.2|34595.5|34590.7|34595|34590.2|0
1649387090000|2022-04-08 03:04:50|34594.5|34589.7|34595|34590.2|34596|34591.2|34594.5|34589.7|2
1649387100000|2022-04-08 03:05:00|34595.5|34590.7|34593|34588.2|34595.5|34590.7|34593|34588.2|3
1649387110000|2022-04-08 03:05:10|34593.5|34588.7|34591|34586.2|34593.5|34588.7|34590.5|34585.7|2
1649387120000|2022-04-08 03:05:20|34592|34587.2|34591.5|34586.7|34592|34587.2|34591|34586.2|3
1649387130000|2022-04-08 03:05:30|34592|34587.2|34592|34587.2|34593|34588.2|34591|34586.2|2
1649387140000|2022-04-08 03:05:40|34591|34586.2|34591|34586.2|34592.5|34587.7|34590.5|34585.7|7
1649387150000|2022-04-08 03:05:50|34591.5|34586.7|34592.5|34587.7|34592.5|34587.7|34591.5|34586.7|0
1649387160000|2022-04-08 03:06:00|34592|34587.2|34592|34587.2|34592|34587.2|34592|34587.2|0
1649387200000|2022-04-08 03:06:40|34594.5|34589.7|34594|34589.2|34595.5|34590.7|34594|34589.2|9
1649387210000|2022-04-08 03:06:50|34592|34587.2|34593.5|34588.7|34593.5|34588.7|34591.5|34586.7|10
1649387220000|2022-04-08 03:07:00|34594.5|34589.7|34595|34590.2|34595|34590.2|34594.5|34589.7|2
1649387230000|2022-04-08 03:07:10|34595.5|34590.7|34595|34590.2|34595.5|34590.7|34594.5|34589.7|2
1649387240000|2022-04-08 03:07:20|34594.5|34589.7|34594|34589.2|34595|34590.2|34594|34589.2|1
1649387250000|2022-04-08 03:07:30|34593.5|34588.7|34592.5|34587.7|34593.5|34588.7|34592.5|34587.7|1
1649387260000|2022-04-08 03:07:40|34593|34588.2|34593|34588.2|34593|34588.2|34593|34588.2|0
1649387270000|2022-04-08 03:07:50|34595|34590.2|34595|34590.2|34595.5|34590.7|34595|34590.2|1
1649387280000|2022-04-08 03:08:00|34594.5|34589.7|34593.5|34588.7|34594.5|34589.7|34593.5|34588.7|1
1649387290000|2022-04-08 03:08:10|34594|34589.2|34593|34588.2|34594|34589.2|34593|34588.2|0
1649387310000|2022-04-08 03:08:30|34594|34589.2|34595|34590.2|34595|34590.2|34593.5|34588.7|4
1649387320000|2022-04-08 03:08:40|34595.5|34590.7|34596.5|34591.7|34596.5|34591.7|34595.5|34590.7|1
1649387330000|2022-04-08 03:08:50|34597|34592.2|34595.5|34590.7|34597|34592.2|34595.5|34590.7|1
1649387350000|2022-04-08 03:09:10|34596|34591.2|34597|34592.2|34597|34592.2|34596|34591.2|2
1649387360000|2022-04-08 03:09:20|34597.5|34592.7|34597|34592.2|34597.5|34592.7|34597|34592.2|0
1649387370000|2022-04-08 03:09:30|34595|34590.2|34596|34591.2|34596|34591.2|34595|34590.2|5
1649387380000|2022-04-08 03:09:40|34597|34592.2|34596.5|34591.7|34597.5|34592.7|34596|34591.2|2
1649387390000|2022-04-08 03:09:50|34597|34592.2|34597.5|34592.7|34598.5|34593.7|34597|34592.2|2
1649387400000|2022-04-08 03:10:00|34598|34593.2|34596.5|34591.7|34598|34593.2|34596.5|34591.7|0
1649387410000|2022-04-08 03:10:10|34597|34592.2|34597.5|34592.7|34597.5|34592.7|34596.5|34591.7|0
1649387420000|2022-04-08 03:10:20|34596.5|34591.7|34596.5|34591.7|34596.5|34591.7|34596.5|34591.7|1
1649387430000|2022-04-08 03:10:30|34597.5|34592.7|34597.5|34592.7|34597.5|34592.7|34597|34592.2|1
1649387440000|2022-04-08 03:10:40|34597|34592.2|34598.5|34593.7|34599|34594.2|34597|34592.2|1
1649387450000|2022-04-08 03:10:50|34599|34594.2|34598.5|34593.7|34599.5|34594.7|34598.5|34593.7|0
1649387460000|2022-04-08 03:11:00|34599|34594.2|34599|34594.2|34599.5|34594.7|34599|34594.2|0
1649387470000|2022-04-08 03:11:10|34599.5|34594.7|34599.5|34594.7|34599.5|34594.7|34599|34594.2|1
1649387480000|2022-04-08 03:11:20|34601|34596.2|34600.5|34595.7|34601|34596.2|34599.5|34594.7|5
1649387490000|2022-04-08 03:11:30|34600|34595.2|34600|34595.2|34600.5|34595.7|34599.5|34594.7|1
1649387500000|2022-04-08 03:11:40|34600.5|34595.7|34602.5|34597.7|34602.5|34597.7|34600.5|34595.7|4
1649387510000|2022-04-08 03:11:50|34603|34598.2|34603|34598.2|34603|34598.2|34603|34598.2|1
1649387520000|2022-04-08 03:12:00|34603.5|34598.7|34606|34601.2|34606|34601.2|34603|34598.2|5
1649387530000|2022-04-08 03:12:10|34606.5|34601.7|34607.5|34602.7|34609.5|34604.7|34606|34601.2|3
1649387540000|2022-04-08 03:12:20|34607|34602.2|34607.5|34602.7|34608|34603.2|34606.5|34601.7|2
1649387550000|2022-04-08 03:12:30|34607|34602.2|34607|34602.2|34607|34602.2|34606.5|34601.7|0
1649387560000|2022-04-08 03:12:40|34606.5|34601.7|34607|34602.2|34607|34602.2|34606|34601.2|3
1649387570000|2022-04-08 03:12:50|34607.5|34602.7|34608|34603.2|34608|34603.2|34607|34602.2|0
1649387580000|2022-04-08 03:13:00|34607.5|34602.7|34608.5|34603.7|34609|34604.2|34607|34602.2|2
1649387590000|2022-04-08 03:13:10|34609|34604.2|34611.5|34606.7|34612.5|34607.7|34609|34604.2|1
1649387600000|2022-04-08 03:13:20|34611|34606.2|34610|34605.2|34612|34607.2|34610|34605.2|5
1649387610000|2022-04-08 03:13:30|34610.5|34605.7|34606.5|34601.7|34610.5|34605.7|34606.5|34601.7|3
1649387620000|2022-04-08 03:13:40|34607|34602.2|34607|34602.2|34607|34602.2|34607|34602.2|0
1649387630000|2022-04-08 03:13:50|34606.5|34601.7|34607.5|34602.7|34607.5|34602.7|34606.5|34601.7|0
1649387650000|2022-04-08 03:14:10|34608|34603.2|34608|34603.2|34608.5|34603.7|34608|34603.2|0
1649387670000|2022-04-08 03:14:30|34608.5|34603.7|34606.5|34601.7|34608.5|34603.7|34606.5|34601.7|3
1649387680000|2022-04-08 03:14:40|34607|34602.2|34606.5|34601.7|34608|34603.2|34606.5|34601.7|1
1649387690000|2022-04-08 03:14:50|34607|34602.2|34606.5|34601.7|34607|34602.2|34606.5|34601.7|0
1649387700000|2022-04-08 03:15:00|34606|34601.2|34603.5|34598.7|34606.5|34601.7|34603.5|34598.7|3
1649387710000|2022-04-08 03:15:10|34603|34598.2|34603|34598.2|34603|34598.2|34603|34598.2|0
1649387720000|2022-04-08 03:15:20|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|34603|34598.2|1
1649387730000|2022-04-08 03:15:30|34604|34599.2|34604.5|34599.7|34605|34600.2|34604|34599.2|0
1649387740000|2022-04-08 03:15:40|34605|34600.2|34605|34600.2|34606.5|34601.7|34604.5|34599.7|5
1649387750000|2022-04-08 03:15:50|34604.5|34599.7|34606|34601.2|34606|34601.2|34604.5|34599.7|1
1649387760000|2022-04-08 03:16:00|34607|34602.2|34605.5|34600.7|34607|34602.2|34605.5|34600.7|3
1649387770000|2022-04-08 03:16:10|34605|34600.2|34604.5|34599.7|34605.5|34600.7|34604.5|34599.7|1
1649387780000|2022-04-08 03:16:20|34605|34600.2|34606.5|34601.7|34607|34602.2|34605|34600.2|1
1649387790000|2022-04-08 03:16:30|34607|34602.2|34607|34602.2|34607|34602.2|34606.5|34601.7|0
1649387800000|2022-04-08 03:16:40|34607.5|34602.7|34607|34602.2|34607.5|34602.7|34607|34602.2|0
1649387810000|2022-04-08 03:16:50|34606.5|34601.7|34606|34601.2|34607|34602.2|34606|34601.2|1
1649387820000|2022-04-08 03:17:00|34606.5|34601.7|34606.5|34601.7|34606.5|34601.7|34606|34601.2|2
1649387830000|2022-04-08 03:17:10|34606|34601.2|34606|34601.2|34607|34602.2|34606|34601.2|0
1649387840000|2022-04-08 03:17:20|34607|34602.2|34609|34604.2|34609|34604.2|34607|34602.2|2
1649387850000|2022-04-08 03:17:30|34609.5|34604.7|34609.5|34604.7|34609.5|34604.7|34609|34604.2|2
1649387860000|2022-04-08 03:17:40|34610|34605.2|34610|34605.2|34610|34605.2|34610|34605.2|0
1649387870000|2022-04-08 03:17:50|34609.5|34604.7|34609|34604.2|34610|34605.2|34608.5|34603.7|3
1649387880000|2022-04-08 03:18:00|34608.5|34603.7|34608|34603.2|34608.5|34603.7|34608|34603.2|1
1649387890000|2022-04-08 03:18:10|34607.5|34602.7|34608|34603.2|34608|34603.2|34607.5|34602.7|1
1649387900000|2022-04-08 03:18:20|34607.5|34602.7|34606.5|34601.7|34607.5|34602.7|34606.5|34601.7|1
1649387910000|2022-04-08 03:18:30|34605.5|34600.7|34604.5|34599.7|34605.5|34600.7|34604|34599.2|0
1649387920000|2022-04-08 03:18:40|34605|34600.2|34606|34601.2|34606.5|34601.7|34605|34600.2|0
1649387930000|2022-04-08 03:18:50|34606.5|34601.7|34606.5|34601.7|34606.5|34601.7|34605.5|34600.7|0
1649387940000|2022-04-08 03:19:00|34607|34602.2|34606.5|34601.7|34607.5|34602.7|34606.5|34601.7|0
1649387950000|2022-04-08 03:19:10|34606|34601.2|34606|34601.2|34606|34601.2|34606|34601.2|1
1649387970000|2022-04-08 03:19:30|34604.5|34599.7|34602.5|34597.7|34604.5|34599.7|34601.5|34596.7|17
1649387980000|2022-04-08 03:19:40|34603|34598.2|34603|34598.2|34604|34599.2|34602.5|34597.7|2
1649387990000|2022-04-08 03:19:50|34602.5|34597.7|34603.5|34598.7|34603.5|34598.7|34602.5|34597.7|3
1649388000000|2022-04-08 03:20:00|34603|34598.2|34602.5|34597.7|34603.5|34598.7|34602.5|34597.7|0
1649388010000|2022-04-08 03:20:10|34603|34598.2|34602.5|34597.7|34603|34598.2|34602|34597.2|0
1649388030000|2022-04-08 03:20:30|34603|34598.2|34603|34598.2|34603|34598.2|34603|34598.2|0
1649388040000|2022-04-08 03:20:40|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|1
1649388050000|2022-04-08 03:20:50|34604|34599.2|34603.5|34598.7|34604|34599.2|34603.5|34598.7|2
1649388060000|2022-04-08 03:21:00|34604.5|34599.7|34604.5|34599.7|34605|34600.2|34603.5|34598.7|5
1649388070000|2022-04-08 03:21:10|34605|34600.2|34605|34600.2|34605|34600.2|34605|34600.2|0
1649388080000|2022-04-08 03:21:20|34604.5|34599.7|34605|34600.2|34605|34600.2|34604.5|34599.7|1
1649388090000|2022-04-08 03:21:30|34604.5|34599.7|34604|34599.2|34605|34600.2|34603.5|34598.7|1
1649388100000|2022-04-08 03:21:40|34604.5|34599.7|34604.5|34599.7|34605|34600.2|34604.5|34599.7|1
1649388110000|2022-04-08 03:21:50|34605|34600.2|34606|34601.2|34607|34602.2|34605|34600.2|10
1649388120000|2022-04-08 03:22:00|34605.5|34600.7|34604|34599.2|34605.5|34600.7|34604|34599.2|1
1649388130000|2022-04-08 03:22:10|34606|34601.2|34607.5|34602.7|34607.5|34602.7|34606|34601.2|4
1649388140000|2022-04-08 03:22:20|34607|34602.2|34607.5|34602.7|34607.5|34602.7|34607|34602.2|0
1649388150000|2022-04-08 03:22:30|34608|34603.2|34606.5|34601.7|34610|34605.2|34606.5|34601.7|3
1649388160000|2022-04-08 03:22:40|34608.5|34603.7|34610|34605.2|34611.5|34606.7|34608.5|34603.7|3
1649388170000|2022-04-08 03:22:50|34609.5|34604.7|34609.5|34604.7|34610|34605.2|34609|34604.2|0
1649388180000|2022-04-08 03:23:00|34609|34604.2|34610.5|34605.7|34610.5|34605.7|34609|34604.2|0
1649388190000|2022-04-08 03:23:10|34611|34606.2|34610.5|34605.7|34611|34606.2|34610.5|34605.7|1
1649388210000|2022-04-08 03:23:30|34611|34606.2|34611|34606.2|34611.5|34606.7|34611|34606.2|1
1649388220000|2022-04-08 03:23:40|34611.5|34606.7|34611|34606.2|34611.5|34606.7|34611|34606.2|1
1649388230000|2022-04-08 03:23:50|34610|34605.2|34610.5|34605.7|34611|34606.2|34610|34605.2|3
1649388240000|2022-04-08 03:24:00|34610|34605.2|34610.5|34605.7|34611|34606.2|34609.5|34604.7|1
1649388250000|2022-04-08 03:24:10|34610|34605.2|34610.5|34605.7|34610.5|34605.7|34610|34605.2|1
1649388260000|2022-04-08 03:24:20|34611|34606.2|34611|34606.2|34611|34606.2|34610.5|34605.7|0
1649388270000|2022-04-08 03:24:30|34610.5|34605.7|34610.5|34605.7|34610.5|34605.7|34610.5|34605.7|1
1649388280000|2022-04-08 03:24:40|34609|34604.2|34609|34604.2|34609|34604.2|34608.5|34603.7|5
1649388290000|2022-04-08 03:24:50|34608.5|34603.7|34608.5|34603.7|34608.5|34603.7|34608.5|34603.7|1
1649388300000|2022-04-08 03:25:00|34608|34603.2|34608|34603.2|34609|34604.2|34608|34603.2|2
1649388310000|2022-04-08 03:25:10|34607|34602.2|34605|34600.2|34607|34602.2|34605|34600.2|3
1649388320000|2022-04-08 03:25:20|34605.5|34600.7|34605|34600.2|34605.5|34600.7|34605|34600.2|1
1649388330000|2022-04-08 03:25:30|34604.5|34599.7|34602|34597.2|34604.5|34599.7|34601|34596.2|4
1649388340000|2022-04-08 03:25:40|34602.5|34597.7|34604.5|34599.7|34604.5|34599.7|34602.5|34597.7|4
1649388350000|2022-04-08 03:25:50|34605|34600.2|34604|34599.2|34605|34600.2|34604|34599.2|0
1649388360000|2022-04-08 03:26:00|34603.5|34598.7|34603|34598.2|34604|34599.2|34602.5|34597.7|0
1649388370000|2022-04-08 03:26:10|34602.5|34597.7|34602.5|34597.7|34603|34598.2|34602.5|34597.7|1
1649388380000|2022-04-08 03:26:20|34603|34598.2|34603|34598.2|34603.5|34598.7|34602.5|34597.7|0
1649388390000|2022-04-08 03:26:30|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|34603.5|34598.7|0
1649388400000|2022-04-08 03:26:40|34604|34599.2|34604|34599.2|34605|34600.2|34603.5|34598.7|7
1649388410000|2022-04-08 03:26:50|34605|34600.2|34605|34600.2|34605|34600.2|34604|34599.2|1
1649388420000|2022-04-08 03:27:00|34604.5|34599.7|34604.5|34599.7|34605|34600.2|34604|34599.2|1
1649388430000|2022-04-08 03:27:10|34605|34600.2|34605|34600.2|34605.5|34600.7|34604.5|34599.7|1
1649388440000|2022-04-08 03:27:20|34605.5|34600.7|34605.5|34600.7|34606|34601.2|34605.5|34600.7|1
1649388450000|2022-04-08 03:27:30|34606|34601.2|34605|34600.2|34606|34601.2|34605|34600.2|0
1649388470000|2022-04-08 03:27:50|34605.5|34600.7|34605.5|34600.7|34605.5|34600.7|34605|34600.2|2
1649388480000|2022-04-08 03:28:00|34605|34600.2|34603|34598.2|34605|34600.2|34603|34598.2|2
1649388490000|2022-04-08 03:28:10|34603.5|34598.7|34602.5|34597.7|34603.5|34598.7|34602|34597.2|2
1649388500000|2022-04-08 03:28:20|34603|34598.2|34603|34598.2|34603|34598.2|34602.5|34597.7|0
1649388510000|2022-04-08 03:28:30|34602.5|34597.7|34602.5|34597.7|34602.5|34597.7|34602.5|34597.7|0
1649388520000|2022-04-08 03:28:40|34603|34598.2|34601|34596.2|34603|34598.2|34601|34596.2|1
1649388530000|2022-04-08 03:28:50|34600.5|34595.7|34599|34594.2|34600.5|34595.7|34598|34593.2|1
1649388540000|2022-04-08 03:29:00|34599.5|34594.7|34601.5|34596.7|34601.5|34596.7|34599.5|34594.7|2
1649388550000|2022-04-08 03:29:10|34601|34596.2|34601.5|34596.7|34601.5|34596.7|34601|34596.2|0
1649388560000|2022-04-08 03:29:20|34601|34596.2|34601|34596.2|34601.5|34596.7|34601|34596.2|0
1649388570000|2022-04-08 03:29:30|34600|34595.2|34601.5|34596.7|34601.5|34596.7|34600|34595.2|3
1649388580000|2022-04-08 03:29:40|34601|34596.2|34600|34595.2|34601|34596.2|34600|34595.2|1
1649388590000|2022-04-08 03:29:50|34600.5|34595.7|34600.5|34595.7|34600.5|34595.7|34599.5|34594.7|4
1649388600000|2022-04-08 03:30:00|34600|34595.2|34602.5|34597.7|34603.5|34598.7|34600|34595.2|5
1649388610000|2022-04-08 03:30:10|34602|34597.2|34600.5|34595.7|34602.5|34597.7|34600|34595.2|0
1649388630000|2022-04-08 03:30:30|34600|34595.2|34601|34596.2|34601.5|34596.7|34599|34594.2|3
1649388640000|2022-04-08 03:30:40|34601.5|34596.7|34601|34596.2|34601.5|34596.7|34601|34596.2|0
1649388650000|2022-04-08 03:30:50|34600.5|34595.7|34600.5|34595.7|34601|34596.2|34600|34595.2|1
1649388660000|2022-04-08 03:31:00|34601|34596.2|34600.5|34595.7|34601|34596.2|34600|34595.2|0
1649388670000|2022-04-08 03:31:10|34600|34595.2|34598|34593.2|34600|34595.2|34598|34593.2|1
1649388680000|2022-04-08 03:31:20|34597.5|34592.7|34598.5|34593.7|34599|34594.2|34597.5|34592.7|3
1649388690000|2022-04-08 03:31:30|34598|34593.2|34591.5|34586.7|34598|34593.2|34591|34586.2|11
1649388700000|2022-04-08 03:31:40|34591|34586.2|34590|34585.2|34592|34587.2|34590|34585.2|0
1649388710000|2022-04-08 03:31:50|34589.5|34584.7|34585|34580.2|34589.5|34584.7|34581|34576.2|32
1649388720000|2022-04-08 03:32:00|34585.5|34580.7|34583|34578.2|34585.5|34580.7|34582.5|34577.7|6
1649388730000|2022-04-08 03:32:10|34583.5|34578.7|34584|34579.2|34584.5|34579.7|34582|34577.2|8
1649388740000|2022-04-08 03:32:20|34584.5|34579.7|34586.5|34581.7|34587.5|34582.7|34584|34579.2|4
1649388750000|2022-04-08 03:32:30|34587|34582.2|34588.5|34583.7|34588.5|34583.7|34587|34582.2|1
1649388760000|2022-04-08 03:32:40|34589|34584.2|34590|34585.2|34590|34585.2|34589|34584.2|0
1649388770000|2022-04-08 03:32:50|34590.5|34585.7|34589.5|34584.7|34590.5|34585.7|34589.5|34584.7|5
1649388780000|2022-04-08 03:33:00|34590|34585.2|34591.5|34586.7|34591.5|34586.7|34589.5|34584.7|0
1649388790000|2022-04-08 03:33:10|34592|34587.2|34592|34587.2|34593|34588.2|34591.5|34586.7|2
1649388800000|2022-04-08 03:33:20|34592.5|34587.7|34593|34588.2|34593|34588.2|34592|34587.2|0
1649388810000|2022-04-08 03:33:30|34594.5|34589.7|34595|34590.2|34595|34590.2|34594.5|34589.7|1
1649388820000|2022-04-08 03:33:40|34595.5|34590.7|34595.5|34590.7|34596|34591.2|34595.5|34590.7|2
1649388830000|2022-04-08 03:33:50|34596|34591.2|34593.5|34588.7|34596|34591.2|34593|34588.2|1
1649388840000|2022-04-08 03:34:00|34593|34588.2|34594|34589.2|34594|34589.2|34593|34588.2|3
1649388850000|2022-04-08 03:34:10|34593.5|34588.7|34592|34587.2|34594|34589.2|34592|34587.2|2
1649388860000|2022-04-08 03:34:20|34592.5|34587.7|34592|34587.2|34592.5|34587.7|34592|34587.2|0
1649388870000|2022-04-08 03:34:30|34592.5|34587.7|34592.5|34587.7|34593|34588.2|34592|34587.2|0
1649388880000|2022-04-08 03:34:40|34592|34587.2|34590.5|34585.7|34592|34587.2|34590|34585.2|5
1649388890000|2022-04-08 03:34:50|34590|34585.2|34588.5|34583.7|34590|34585.2|34588.5|34583.7|1
1649388900000|2022-04-08 03:35:00|34589|34584.2|34589.5|34584.7|34590|34585.2|34588.5|34583.7|2
1649388910000|2022-04-08 03:35:10|34589|34584.2|34589.5|34584.7|34590|34585.2|34589|34584.2|0
1649388920000|2022-04-08 03:35:20|34589|34584.2|34589.5|34584.7|34589.5|34584.7|34589|34584.2|1
1649388930000|2022-04-08 03:35:30|34588.5|34583.7|34592.5|34587.7|34593|34588.2|34588.5|34583.7|1
1649388940000|2022-04-08 03:35:40|34592|34587.2|34592|34587.2|34592.5|34587.7|34591.5|34586.7|0
1649388950000|2022-04-08 03:35:50|34591.5|34586.7|34591.5|34586.7|34592|34587.2|34591.5|34586.7|1
1649388960000|2022-04-08 03:36:00|34592|34587.2|34593|34588.2|34593.5|34588.7|34591.5|34586.7|1
1649388970000|2022-04-08 03:36:10|34594.5|34589.7|34594.5|34589.7|34595|34590.2|34594.5|34589.7|2
1649388980000|2022-04-08 03:36:20|34594|34589.2|34595.5|34590.7|34595.5|34590.7|34594|34589.2|1
1649388990000|2022-04-08 03:36:30|34595|34590.2|34595|34590.2|34595|34590.2|34594.5|34589.7|2
1649389000000|2022-04-08 03:36:40|34594.5|34589.7|34593.5|34588.7|34594.5|34589.7|34593.5|34588.7|3
1649389020000|2022-04-08 03:37:00|34593|34588.2|34593.5|34588.7|34593.5|34588.7|34592.5|34587.7|0
1649389040000|2022-04-08 03:37:20|34593|34588.2|34593|34588.2|34593|34588.2|34592|34587.2|0
1649389050000|2022-04-08 03:37:30|34593.5|34588.7|34592.5|34587.7|34594|34589.2|34592.5|34587.7|0
1649389060000|2022-04-08 03:37:40|34592|34587.2|34593|34588.2|34593|34588.2|34592|34587.2|0
1649389070000|2022-04-08 03:37:50|34592.5|34587.7|34592.5|34587.7|34593|34588.2|34592|34587.2|0
1649389080000|2022-04-08 03:38:00|34593|34588.2|34592.5|34587.7|34593|34588.2|34592.5|34587.7|0
1649389090000|2022-04-08 03:38:10|34592|34587.2|34588|34583.2|34592|34587.2|34588|34583.2|11
1649389100000|2022-04-08 03:38:20|34588.5|34583.7|34589|34584.2|34589.5|34584.7|34588|34583.2|6
1649389110000|2022-04-08 03:38:30|34589.5|34584.7|34590.5|34585.7|34592|34587.2|34589.5|34584.7|6
1649389120000|2022-04-08 03:38:40|34591|34586.2|34590|34585.2|34591|34586.2|34590|34585.2|0
1649389130000|2022-04-08 03:38:50|34590.5|34585.7|34590.5|34585.7|34590.5|34585.7|34589.5|34584.7|1
1649389140000|2022-04-08 03:39:00|34591|34586.2|34591|34586.2|34591|34586.2|34590.5|34585.7|0
1649389150000|2022-04-08 03:39:10|34591.5|34586.7|34591.5|34586.7|34591.5|34586.7|34591|34586.2|0
1649389160000|2022-04-08 03:39:20|34591|34586.2|34592.5|34587.7|34593|34588.2|34591|34586.2|0
1649389170000|2022-04-08 03:39:30|34592|34587.2|34592.5|34587.7|34592.5|34587.7|34592|34587.2|0
1649389180000|2022-04-08 03:39:40|34592|34587.2|34592|34587.2|34592.5|34587.7|34591|34586.2|4
1649389190000|2022-04-08 03:39:50|34591.5|34586.7|34592|34587.2|34592|34587.2|34591.5|34586.7|3
1649389200000|2022-04-08 03:40:00|34591.5|34586.7|34591.5|34586.7|34592|34587.2|34591|34586.2|14
1649389210000|2022-04-08 03:40:10|34591|34586.2|34591.5|34586.7|34592|34587.2|34590.5|34585.7|0
1649389220000|2022-04-08 03:40:20|34591|34586.2|34592|34587.2|34592|34587.2|34591|34586.2|1
1649389230000|2022-04-08 03:40:30|34593|34588.2|34593.5|34588.7|34594|34589.2|34593|34588.2|4
1649389240000|2022-04-08 03:40:40|34593|34588.2|34593|34588.2|34593|34588.2|34592|34587.2|1
1649389250000|2022-04-08 03:40:50|34592.5|34587.7|34593.5|34588.7|34593.5|34588.7|34592.5|34587.7|7
1649389260000|2022-04-08 03:41:00|34593|34588.2|34593|34588.2|34593.5|34588.7|34591.5|34586.7|3
1649389270000|2022-04-08 03:41:10|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|1
1649389280000|2022-04-08 03:41:20|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|0
1649389300000|2022-04-08 03:41:40|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|0
1649389320000|2022-04-08 03:42:00|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|0
1649389330000|2022-04-08 03:42:10|34592|34587.2|34592|34587.2|34592|34587.2|34591|34586.2|2
1649389340000|2022-04-08 03:42:20|34591.5|34586.7|34592.5|34587.7|34593|34588.2|34591.5|34586.7|0
1649389350000|2022-04-08 03:42:30|34593|34588.2|34592|34587.2|34593|34588.2|34591.5|34586.7|3
1649389360000|2022-04-08 03:42:40|34591|34586.2|34591|34586.2|34591|34586.2|34591|34586.2|1
1649389370000|2022-04-08 03:42:50|34590.5|34585.7|34592|34587.2|34592|34587.2|34590.5|34585.7|3
1649389380000|2022-04-08 03:43:00|34591.5|34586.7|34592|34587.2|34592|34587.2|34591.5|34586.7|0
1649389390000|2022-04-08 03:43:10|34591.5|34586.7|34592|34587.2|34592|34587.2|34591.5|34586.7|1
1649389400000|2022-04-08 03:43:20|34591.5|34586.7|34592|34587.2|34592|34587.2|34591.5|34586.7|0
1649389410000|2022-04-08 03:43:30|34592.5|34587.7|34594|34589.2|34594.5|34589.7|34592|34587.2|1
1649389420000|2022-04-08 03:43:40|34593.5|34588.7|34593.5|34588.7|34595|34590.2|34593.5|34588.7|3
1649389430000|2022-04-08 03:43:50|34594|34589.2|34595|34590.2|34595|34590.2|34594|34589.2|0
1649389440000|2022-04-08 03:44:00|34595.5|34590.7|34595.5|34590.7|34596|34591.2|34593.5|34588.7|5
1649389450000|2022-04-08 03:44:10|34596|34591.2|34594.5|34589.7|34596|34591.2|34593.5|34588.7|0
1649389460000|2022-04-08 03:44:20|34595|34590.2|34595.5|34590.7|34595.5|34590.7|34594|34589.2|1
1649389470000|2022-04-08 03:44:30|34596|34591.2|34598|34593.2|34598|34593.2|34596|34591.2|1
1649389480000|2022-04-08 03:44:40|34598.5|34593.7|34596.5|34591.7|34598.5|34593.7|34596.5|34591.7|1
1649389490000|2022-04-08 03:44:50|34597|34592.2|34597.5|34592.7|34598|34593.2|34596|34591.2|1
1649389500000|2022-04-08 03:45:00|34597|34592.2|34596.5|34591.7|34597|34592.2|34596|34591.2|1
1649389510000|2022-04-08 03:45:10|34597|34592.2|34597|34592.2|34597.5|34592.7|34597|34592.2|0
1649389520000|2022-04-08 03:45:20|34597.5|34592.7|34597|34592.2|34597.5|34592.7|34597|34592.2|0
1649389530000|2022-04-08 03:45:30|34596.5|34591.7|34596|34591.2|34596.5|34591.7|34595|34590.2|1
1649389540000|2022-04-08 03:45:40|34596.5|34591.7|34595.5|34590.7|34596.5|34591.7|34595.5|34590.7|0
1649389560000|2022-04-08 03:46:00|34596|34591.2|34596|34591.2|34596|34591.2|34596|34591.2|0
1649389570000|2022-04-08 03:46:10|34595.5|34590.7|34597.5|34592.7|34597.5|34592.7|34595|34590.2|6
1649389580000|2022-04-08 03:46:20|34597|34592.2|34596.5|34591.7|34597.5|34592.7|34596.5|34591.7|0
1649389590000|2022-04-08 03:46:30|34597|34592.2|34597|34592.2|34597|34592.2|34597|34592.2|1
1649389600000|2022-04-08 03:46:40|34596.5|34591.7|34596.5|34591.7|34597|34592.2|34596.5|34591.7|1
1649389610000|2022-04-08 03:46:50|34596|34591.2|34596.5|34591.7|34596.5|34591.7|34596|34591.2|1
1649389620000|2022-04-08 03:47:00|34596|34591.2|34595.5|34590.7|34596|34591.2|34595.5|34590.7|0
1649389630000|2022-04-08 03:47:10|34594.5|34589.7|34596|34591.2|34596.5|34591.7|34594.5|34589.7|4
1649389640000|2022-04-08 03:47:20|34596.5|34591.7|34596.5|34591.7|34596.5|34591.7|34596.5|34591.7|1
1649389650000|2022-04-08 03:47:30|34596|34591.2|34594.5|34589.7|34596|34591.2|34592.5|34587.7|7
1649389660000|2022-04-08 03:47:40|34594|34589.2|34594.5|34589.7|34594.5|34589.7|34594|34589.2|0
1649389670000|2022-04-08 03:47:50|34594|34589.2|34596.5|34591.7|34596.5|34591.7|34594|34589.2|0
1649389680000|2022-04-08 03:48:00|34596|34591.2|34596.5|34591.7|34596.5|34591.7|34596|34591.2|1
1649389690000|2022-04-08 03:48:10|34596|34591.2|34596|34591.2|34597.5|34592.7|34595.5|34590.7|7
1649389700000|2022-04-08 03:48:20|34595.5|34590.7|34596.5|34591.7|34596.5|34591.7|34594.5|34589.7|2
1649389710000|2022-04-08 03:48:30|34596|34591.2|34594|34589.2|34596|34591.2|34593.5|34588.7|4
1649389720000|2022-04-08 03:48:40|34594.5|34589.7|34594|34589.2|34594.5|34589.7|34594|34589.2|0
1649389730000|2022-04-08 03:48:50|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34592.5|34587.7|4
1649389740000|2022-04-08 03:49:00|34593.5|34588.7|34593.5|34588.7|34594.5|34589.7|34593.5|34588.7|3
1649389750000|2022-04-08 03:49:10|34593|34588.2|34591|34586.2|34593|34588.2|34591|34586.2|0
1649389770000|2022-04-08 03:49:30|34590.5|34585.7|34591|34586.2|34591.5|34586.7|34590|34585.2|2
1649389780000|2022-04-08 03:49:40|34590.5|34585.7|34590.5|34585.7|34591|34586.2|34590|34585.2|1
1649389790000|2022-04-08 03:49:50|34590|34585.2|34590|34585.2|34590|34585.2|34588.5|34583.7|4
1649389810000|2022-04-08 03:50:10|34589.5|34584.7|34591|34586.2|34591|34586.2|34589|34584.2|7
1649389820000|2022-04-08 03:50:20|34590.5|34585.7|34590|34585.2|34592|34587.2|34589.5|34584.7|2
1649389830000|2022-04-08 03:50:30|34589.5|34584.7|34590|34585.2|34590.5|34585.7|34589|34584.2|3
1649389840000|2022-04-08 03:50:40|34589|34584.2|34589|34584.2|34589.5|34584.7|34589|34584.2|1
1649389860000|2022-04-08 03:51:00|34588.5|34583.7|34590|34585.2|34591|34586.2|34588|34583.2|4
1649389870000|2022-04-08 03:51:10|34589.5|34584.7|34590.5|34585.7|34590.5|34585.7|34589.5|34584.7|0
1649389890000|2022-04-08 03:51:30|34590|34585.2|34590.5|34585.7|34590.5|34585.7|34590|34585.2|0
1649389900000|2022-04-08 03:51:40|34591|34586.2|34590.5|34585.7|34591|34586.2|34590.5|34585.7|1
1649389910000|2022-04-08 03:51:50|34591|34586.2|34591|34586.2|34591|34586.2|34591|34586.2|0
1649389920000|2022-04-08 03:52:00|34590.5|34585.7|34591.5|34586.7|34591.5|34586.7|34590.5|34585.7|1
1649389930000|2022-04-08 03:52:10|34591|34586.2|34591.5|34586.7|34592.5|34587.7|34591|34586.2|3
1649389940000|2022-04-08 03:52:20|34592|34587.2|34591.5|34586.7|34592.5|34587.7|34590|34585.2|1
1649389950000|2022-04-08 03:52:30|34591|34586.2|34591.5|34586.7|34591.5|34586.7|34591|34586.2|0
1649389960000|2022-04-08 03:52:40|34591|34586.2|34591|34586.2|34591.5|34586.7|34591|34586.2|2
1649389970000|2022-04-08 03:52:50|34592|34587.2|34591|34586.2|34592|34587.2|34591|34586.2|1
1649389980000|2022-04-08 03:53:00|34590.5|34585.7|34589|34584.2|34590.5|34585.7|34589|34584.2|7
1649389990000|2022-04-08 03:53:10|34589.5|34584.7|34589.5|34584.7|34589.5|34584.7|34589|34584.2|2
1649390000000|2022-04-08 03:53:20|34590|34585.2|34591|34586.2|34592|34587.2|34589.5|34584.7|0
1649390010000|2022-04-08 03:53:30|34590|34585.2|34591|34586.2|34591.5|34586.7|34590|34585.2|4
1649390030000|2022-04-08 03:53:50|34590.5|34585.7|34590.5|34585.7|34590.5|34585.7|34590.5|34585.7|1
1649390040000|2022-04-08 03:54:00|34591|34586.2|34592|34587.2|34592|34587.2|34591|34586.2|0
1649390050000|2022-04-08 03:54:10|||||||||1
1649390060000|2022-04-08 03:54:20|34591.5|34586.7|34589|34584.2|34591.5|34586.7|34589|34584.2|2
1649390070000|2022-04-08 03:54:30|34589.5|34584.7|34590|34585.2|34590|34585.2|34589.5|34584.7|4
1649390080000|2022-04-08 03:54:40|34589.5|34584.7|34579.5|34574.7|34589.5|34584.7|34579.5|34574.7|41
1649390090000|2022-04-08 03:54:50|34580|34575.2|34579|34574.2|34580|34575.2|34576.5|34571.7|26
1649390100000|2022-04-08 03:55:00|34579.5|34574.7|34582|34577.2|34582|34577.2|34579.5|34574.7|3
1649390110000|2022-04-08 03:55:10|34581.5|34576.7|34580|34575.2|34584|34579.2|34580|34575.2|9
1649390120000|2022-04-08 03:55:20|34579.5|34574.7|34578|34573.2|34580.5|34575.7|34576.5|34571.7|13
1649390130000|2022-04-08 03:55:30|34578.5|34573.7|34579|34574.2|34579|34574.2|34578|34573.2|3
1649390140000|2022-04-08 03:55:40|34580.5|34575.7|34577.5|34572.7|34580.5|34575.7|34577|34572.2|10
1649390150000|2022-04-08 03:55:50|34577|34572.2|34579.5|34574.7|34580.5|34575.7|34577|34572.2|4
1649390160000|2022-04-08 03:56:00|34580|34575.2|34578|34573.2|34580.5|34575.7|34578|34573.2|12
1649390170000|2022-04-08 03:56:10|34579|34574.2|34579|34574.2|34580|34575.2|34578|34573.2|6
1649390180000|2022-04-08 03:56:20|34578.5|34573.7|34578|34573.2|34578.5|34573.7|34578|34573.2|2
1649390190000|2022-04-08 03:56:30|34577.5|34572.7|34578|34573.2|34578|34573.2|34577|34572.2|0
1649390200000|2022-04-08 03:56:40|34577.5|34572.7|34576.5|34571.7|34577.5|34572.7|34576|34571.2|3
1649390210000|2022-04-08 03:56:50|34577|34572.2|34578|34573.2|34578|34573.2|34577|34572.2|3
1649390220000|2022-04-08 03:57:00|34578.5|34573.7|34579|34574.2|34579|34574.2|34578.5|34573.7|1
1649390230000|2022-04-08 03:57:10|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|1
1649390240000|2022-04-08 03:57:20|34580.5|34575.7|34581|34576.2|34581|34576.2|34580.5|34575.7|9
1649390250000|2022-04-08 03:57:30|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34578.5|34573.7|4
1649390260000|2022-04-08 03:57:40|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|34579.5|34574.7|1
1649390270000|2022-04-08 03:57:50|34580|34575.2|34580|34575.2|34580|34575.2|34580|34575.2|0
1649390280000|2022-04-08 03:58:00|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34580|34575.2|3
1649390290000|2022-04-08 03:58:10|34580.5|34575.7|34582|34577.2|34582.5|34577.7|34580|34575.2|4
1649390300000|2022-04-08 03:58:20|34581.5|34576.7|34582|34577.2|34582.5|34577.7|34581.5|34576.7|2
1649390310000|2022-04-08 03:58:30|34581.5|34576.7|34582|34577.2|34582|34577.2|34581.5|34576.7|2
1649390320000|2022-04-08 03:58:40|34582.5|34577.7|34582|34577.2|34582.5|34577.7|34582|34577.2|0
1649390330000|2022-04-08 03:58:50|34582.5|34577.7|34582|34577.2|34582.5|34577.7|34582|34577.2|0
1649390340000|2022-04-08 03:59:00|34581.5|34576.7|34583|34578.2|34583|34578.2|34581.5|34576.7|3
1649390350000|2022-04-08 03:59:10|34582.5|34577.7|34583.5|34578.7|34583.5|34578.7|34582.5|34577.7|8
1649390360000|2022-04-08 03:59:20|34583|34578.2|34585|34580.2|34585|34580.2|34583|34578.2|2
1649390370000|2022-04-08 03:59:30|34584.5|34579.7|34585|34580.2|34585|34580.2|34584|34579.2|1
1649390380000|2022-04-08 03:59:40|34584.5|34579.7|34584.5|34579.7|34585|34580.2|34584.5|34579.7|4
1649390390000|2022-04-08 03:59:50|34585|34580.2|34587|34582.2|34587.5|34582.7|34584.5|34579.7|8
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34589|34584.2|34590|34585.2|34587.5|34582.7|9
1649390410000|2022-04-08 04:00:10|34588.5|34583.7|34586.5|34581.7|34588.5|34583.7|34586|34581.2|1
1649390420000|2022-04-08 04:00:20|34587|34582.2|34587|34582.2|34587.5|34582.7|34586.5|34581.7|0
1649390430000|2022-04-08 04:00:30|34586.5|34581.7|34587|34582.2|34587|34582.2|34586|34581.2|3
1649390440000|2022-04-08 04:00:40|34586.5|34581.7|34587.5|34582.7|34587.5|34582.7|34586|34581.2|2
1649390450000|2022-04-08 04:00:50|34587|34582.2|34587.5|34582.7|34587.5|34582.7|34587|34582.2|1
1649390460000|2022-04-08 04:01:00|34587|34582.2|34587|34582.2|34587|34582.2|34586|34581.2|4
1649390470000|2022-04-08 04:01:10|34586.5|34581.7|34587|34582.2|34587|34582.2|34586.5|34581.7|0
1649390480000|2022-04-08 04:01:20|34586.5|34581.7|34588|34583.2|34588.5|34583.7|34586|34581.2|1
1649390490000|2022-04-08 04:01:30|34587.5|34582.7|34585.5|34580.7|34587.5|34582.7|34585.5|34580.7|3
1649390500000|2022-04-08 04:01:40|34585|34580.2|34585|34580.2|34585.5|34580.7|34585|34580.2|0
1649390520000|2022-04-08 04:02:00|34584.5|34579.7|34585|34580.2|34585.5|34580.7|34584.5|34579.7|0
1649390530000|2022-04-08 04:02:10|34584.5|34579.7|34583|34578.2|34584.5|34579.7|34582.5|34577.7|6
1649390540000|2022-04-08 04:02:20|34582.5|34577.7|34582|34577.2|34582.5|34577.7|34581.5|34576.7|6
1649390550000|2022-04-08 04:02:30|34581.5|34576.7|34582.5|34577.7|34582.5|34577.7|34581.5|34576.7|0
1649390560000|2022-04-08 04:02:40|34583|34578.2|34583.5|34578.7|34583.5|34578.7|34582.5|34577.7|0
1649390570000|2022-04-08 04:02:50|34583|34578.2|34583.5|34578.7|34583.5|34578.7|34583|34578.2|0
1649390580000|2022-04-08 04:03:00|34583|34578.2|34580.5|34575.7|34583|34578.2|34580|34575.2|2
1649390590000|2022-04-08 04:03:10|34580|34575.2|34580.5|34575.7|34580.5|34575.7|34579.5|34574.7|4
1649390600000|2022-04-08 04:03:20|34580|34575.2|34580|34575.2|34580.5|34575.7|34580|34575.2|0
1649390610000|2022-04-08 04:03:30|34579.5|34574.7|34580|34575.2|34580.5|34575.7|34579.5|34574.7|1
1649390620000|2022-04-08 04:03:40|34580.5|34575.7|34579|34574.2|34580.5|34575.7|34578.5|34573.7|3
1649390630000|2022-04-08 04:03:50|34579.5|34574.7|34579|34574.2|34579.5|34574.7|34579|34574.2|1
1649390640000|2022-04-08 04:04:00|34579.5|34574.7|34578|34573.2|34579.5|34574.7|34577.5|34572.7|5
1649390650000|2022-04-08 04:04:10|34578.5|34573.7|34578|34573.2|34578.5|34573.7|34578|34573.2|2
1649390660000|2022-04-08 04:04:20|34579.5|34574.7|34579.5|34574.7|34579.5|34574.7|34579|34574.2|3
1649390670000|2022-04-08 04:04:30|34579|34574.2|34576|34571.2|34579|34574.2|34575.5|34570.7|2
1649390680000|2022-04-08 04:04:40|34575.5|34570.7|34576|34571.2|34576.5|34571.7|34575|34570.2|5
1649390690000|2022-04-08 04:04:50|34575.5|34570.7|34575|34570.2|34575.5|34570.7|34574|34569.2|0
1649390700000|2022-04-08 04:05:00|34575.5|34570.7|34577|34572.2|34577|34572.2|34575|34570.2|0
1649390710000|2022-04-08 04:05:10|34576.5|34571.7|34577|34572.2|34577|34572.2|34576.5|34571.7|1
1649390720000|2022-04-08 04:05:20|34578|34573.2|34579|34574.2|34579|34574.2|34578|34573.2|7
1649390730000|2022-04-08 04:05:30|34579.5|34574.7|34580|34575.2|34580.5|34575.7|34579.5|34574.7|0
1649390740000|2022-04-08 04:05:40|34578.5|34573.7|34578|34573.2|34579|34574.2|34577.5|34572.7|3
1649390750000|2022-04-08 04:05:50|34578.5|34573.7|34578|34573.2|34578.5|34573.7|34578|34573.2|0
1649390770000|2022-04-08 04:06:10|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34576|34571.2|6
1649390780000|2022-04-08 04:06:20|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34576.5|34571.7|1
1649390790000|2022-04-08 04:06:30|34576.5|34571.7|34577|34572.2|34577|34572.2|34576.5|34571.7|1
1649390800000|2022-04-08 04:06:40|34576.5|34571.7|34575.5|34570.7|34577|34572.2|34574.5|34569.7|5
1649390810000|2022-04-08 04:06:50|34575|34570.2|34577.5|34572.7|34578|34573.2|34575|34570.2|9
1649390820000|2022-04-08 04:07:00|34577|34572.2|34576|34571.2|34577|34572.2|34576|34571.2|0
1649390830000|2022-04-08 04:07:10|34575.5|34570.7|34576|34571.2|34577.5|34572.7|34575.5|34570.7|5
1649390840000|2022-04-08 04:07:20|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34575.5|34570.7|0
1649390850000|2022-04-08 04:07:30|34575.5|34570.7|34576|34571.2|34576.5|34571.7|34575.5|34570.7|1
1649390860000|2022-04-08 04:07:40|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34576|34571.2|0
1649390870000|2022-04-08 04:07:50|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34576|34571.2|0
1649390880000|2022-04-08 04:08:00|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34576|34571.2|0
1649390890000|2022-04-08 04:08:10|34575.5|34570.7|34576|34571.2|34576|34571.2|34575.5|34570.7|4
1649390900000|2022-04-08 04:08:20|34575.5|34570.7|34577|34572.2|34577|34572.2|34575.5|34570.7|2
1649390910000|2022-04-08 04:08:30|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34576|34571.2|1
1649390920000|2022-04-08 04:08:40|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34576|34571.2|0
1649390930000|2022-04-08 04:08:50|34576.5|34571.7|34577|34572.2|34577|34572.2|34576.5|34571.7|0
1649390950000|2022-04-08 04:09:10|34576.5|34571.7|34575.5|34570.7|34577|34572.2|34575.5|34570.7|2
1649390960000|2022-04-08 04:09:20|34576|34571.2|34576|34571.2|34576|34571.2|34576|34571.2|0
1649390970000|2022-04-08 04:09:30|34575.5|34570.7|34575|34570.2|34576.5|34571.7|34574.5|34569.7|10
1649390980000|2022-04-08 04:09:40|34575.5|34570.7|34576|34571.2|34576.5|34571.7|34575.5|34570.7|4
1649390990000|2022-04-08 04:09:50|34575.5|34570.7|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|1
1649391000000|2022-04-08 04:10:00|34576|34571.2|34577.5|34572.7|34577.5|34572.7|34576|34571.2|4
1649391010000|2022-04-08 04:10:10|34578|34573.2|34579|34574.2|34579|34574.2|34578|34573.2|0
1649391020000|2022-04-08 04:10:20|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|34578|34573.2|0
1649391030000|2022-04-08 04:10:30|34579|34574.2|34579|34574.2|34579|34574.2|34579|34574.2|1
1649391040000|2022-04-08 04:10:40|34579.5|34574.7|34579|34574.2|34579.5|34574.7|34579|34574.2|0
1649391060000|2022-04-08 04:11:00|34578|34573.2|34581|34576.2|34581.5|34576.7|34578|34573.2|11
1649391070000|2022-04-08 04:11:10|34581.5|34576.7|34579.5|34574.7|34582|34577.2|34579|34574.2|8
1649391080000|2022-04-08 04:11:20|34580|34575.2|34583|34578.2|34583|34578.2|34579.5|34574.7|4
1649391090000|2022-04-08 04:11:30|34583.5|34578.7|34581|34576.2|34584|34579.2|34581|34576.2|2
1649391100000|2022-04-08 04:11:40|34580.5|34575.7|34580.5|34575.7|34581|34576.2|34580|34575.2|2
1649391110000|2022-04-08 04:11:50|34581|34576.2|34580.5|34575.7|34581|34576.2|34580.5|34575.7|1
1649391120000|2022-04-08 04:12:00|34581|34576.2|34581|34576.2|34581.5|34576.7|34581|34576.2|3
1649391130000|2022-04-08 04:12:10|34580.5|34575.7|34579.5|34574.7|34581|34576.2|34579.5|34574.7|0
1649391140000|2022-04-08 04:12:20|34579|34574.2|34580|34575.2|34580.5|34575.7|34578.5|34573.7|1
1649391150000|2022-04-08 04:12:30|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34579.5|34574.7|1
1649391160000|2022-04-08 04:12:40|34581|34576.2|34582|34577.2|34582.5|34577.7|34580.5|34575.7|1
1649391170000|2022-04-08 04:12:50|34582.5|34577.7|34582|34577.2|34582.5|34577.7|34582|34577.2|0
1649391180000|2022-04-08 04:13:00|34582.5|34577.7|34581.5|34576.7|34582.5|34577.7|34581|34576.2|0
1649391190000|2022-04-08 04:13:10|34581|34576.2|34581|34576.2|34581.5|34576.7|34580.5|34575.7|0
1649391200000|2022-04-08 04:13:20|34581.5|34576.7|34581|34576.2|34581.5|34576.7|34581|34576.2|0
1649391210000|2022-04-08 04:13:30|34581.5|34576.7|34581|34576.2|34581.5|34576.7|34580.5|34575.7|1
1649391230000|2022-04-08 04:13:50|34580.5|34575.7|34581|34576.2|34581|34576.2|34580.5|34575.7|0
1649391240000|2022-04-08 04:14:00|34580.5|34575.7|34580|34575.2|34581|34576.2|34580|34575.2|1
1649391250000|2022-04-08 04:14:10|34579.5|34574.7|34579|34574.2|34579.5|34574.7|34579|34574.2|1
1649391260000|2022-04-08 04:14:20|34578.5|34573.7|34579|34574.2|34579|34574.2|34578.5|34573.7|0
1649391270000|2022-04-08 04:14:30|34578|34573.2|34577|34572.2|34578|34573.2|34577|34572.2|4
1649391280000|2022-04-08 04:14:40|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34577|34572.2|0
1649391290000|2022-04-08 04:14:50|34577.5|34572.7|34577.5|34572.7|34577.5|34572.7|34577|34572.2|3
1649391300000|2022-04-08 04:15:00|34578|34573.2|34578.5|34573.7|34580|34575.2|34578|34573.2|0
1649391310000|2022-04-08 04:15:10|34579|34574.2|34579|34574.2|34579|34574.2|34578.5|34573.7|0
1649391320000|2022-04-08 04:15:20|34579.5|34574.7|34578.5|34573.7|34579.5|34574.7|34578.5|34573.7|0
1649391330000|2022-04-08 04:15:30|34578|34573.2|34577.5|34572.7|34578|34573.2|34577|34572.2|5
1649391340000|2022-04-08 04:15:40|34577|34572.2|34577|34572.2|34577.5|34572.7|34577|34572.2|1
1649391350000|2022-04-08 04:15:50|34576.5|34571.7|34578|34573.2|34578|34573.2|34576.5|34571.7|2
1649391370000|2022-04-08 04:16:10|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34577|34572.2|0
1649391380000|2022-04-08 04:16:20|34577.5|34572.7|34577|34572.2|34578|34573.2|34577|34572.2|2
1649391390000|2022-04-08 04:16:30|34576.5|34571.7|34575|34570.2|34576.5|34571.7|34575|34570.2|5
1649391400000|2022-04-08 04:16:40|34574.5|34569.7|34572|34567.2|34574.5|34569.7|34572|34567.2|6
1649391410000|2022-04-08 04:16:50|34571.5|34566.7|34572|34567.2|34573|34568.2|34571|34566.2|4
1649391420000|2022-04-08 04:17:00|34572.5|34567.7|34572|34567.2|34572.5|34567.7|34572|34567.2|0
1649391430000|2022-04-08 04:17:10|34571.5|34566.7|34571.5|34566.7|34572|34567.2|34571.5|34566.7|2
1649391440000|2022-04-08 04:17:20|34572|34567.2|34571.5|34566.7|34572|34567.2|34571|34566.2|0
1649391450000|2022-04-08 04:17:30|34571|34566.2|34571.5|34566.7|34571.5|34566.7|34571|34566.2|0
1649391460000|2022-04-08 04:17:40|34571|34566.2|34572|34567.2|34572|34567.2|34571|34566.2|0
1649391470000|2022-04-08 04:17:50|34571.5|34566.7|34571.5|34566.7|34571.5|34566.7|34571.5|34566.7|0
1649391480000|2022-04-08 04:18:00|34572|34567.2|34572|34567.2|34572.5|34567.7|34571|34566.2|2
1649391490000|2022-04-08 04:18:10|34572.5|34567.7|34574|34569.2|34574|34569.2|34572|34567.2|4
1649391500000|2022-04-08 04:18:20|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34574|34569.2|1
1649391510000|2022-04-08 04:18:30|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34574|34569.2|0
1649391520000|2022-04-08 04:18:40|34573.5|34568.7|34571|34566.2|34573.5|34568.7|34571|34566.2|2
1649391530000|2022-04-08 04:18:50|34571.5|34566.7|34571.5|34566.7|34572|34567.2|34571|34566.2|0
1649391540000|2022-04-08 04:19:00|34572|34567.2|34573|34568.2|34573.5|34568.7|34572|34567.2|1
1649391550000|2022-04-08 04:19:10|34573.5|34568.7|34574.5|34569.7|34574.5|34569.7|34573.5|34568.7|1
1649391560000|2022-04-08 04:19:20|34574|34569.2|34573.5|34568.7|34574.5|34569.7|34573.5|34568.7|2
1649391570000|2022-04-08 04:19:30|34573|34568.2|34573|34568.2|34573|34568.2|34572.5|34567.7|1
1649391580000|2022-04-08 04:19:40|34572|34567.2|34571|34566.2|34573|34568.2|34571|34566.2|8
1649391590000|2022-04-08 04:19:50|34571.5|34566.7|34571|34566.2|34571.5|34566.7|34571|34566.2|0
1649391600000|2022-04-08 04:20:00|34572.5|34567.7|34573|34568.2|34573.5|34568.7|34572.5|34567.7|3
1649391610000|2022-04-08 04:20:10|34573.5|34568.7|34572|34567.2|34574|34569.2|34571.5|34566.7|4
1649391620000|2022-04-08 04:20:20|34570.5|34565.7|34570|34565.2|34571|34566.2|34570|34565.2|10
1649391630000|2022-04-08 04:20:30|34569.5|34564.7|34570|34565.2|34570|34565.2|34569.5|34564.7|0
1649391640000|2022-04-08 04:20:40|||||||||1
1649391650000|2022-04-08 04:20:50|34569.5|34564.7|34569|34564.2|34569.5|34564.7|34568.5|34563.7|0
1649391660000|2022-04-08 04:21:00|34570|34565.2|34571|34566.2|34571|34566.2|34570|34565.2|2
1649391670000|2022-04-08 04:21:10|34571.5|34566.7|34571|34566.2|34571.5|34566.7|34571|34566.2|0
1649391680000|2022-04-08 04:21:20|34570.5|34565.7|34570.5|34565.7|34570.5|34565.7|34570.5|34565.7|0
1649391690000|2022-04-08 04:21:30|34570|34565.2|34570|34565.2|34570|34565.2|34570|34565.2|2
1649391700000|2022-04-08 04:21:40|34569.5|34564.7|34570|34565.2|34570.5|34565.7|34569.5|34564.7|1
1649391720000|2022-04-08 04:22:00|34570.5|34565.7|34570|34565.2|34571|34566.2|34570|34565.2|3
1649391730000|2022-04-08 04:22:10|34570.5|34565.7|34570|34565.2|34570.5|34565.7|34569.5|34564.7|0
1649391740000|2022-04-08 04:22:20|34570.5|34565.7|34570|34565.2|34570.5|34565.7|34570|34565.2|0
1649391750000|2022-04-08 04:22:30|34571|34566.2|34573.5|34568.7|34573.5|34568.7|34571|34566.2|1
1649391760000|2022-04-08 04:22:40|34573|34568.2|34572.5|34567.7|34573|34568.2|34571.5|34566.7|5
1649391770000|2022-04-08 04:22:50|34573|34568.2|34572|34567.2|34573.5|34568.7|34572|34567.2|6
1649391780000|2022-04-08 04:23:00|34571.5|34566.7|34572|34567.2|34572|34567.2|34571.5|34566.7|1
1649391800000|2022-04-08 04:23:20|34572.5|34567.7|34574|34569.2|34574|34569.2|34572.5|34567.7|6
1649391810000|2022-04-08 04:23:30|34573.5|34568.7|34574|34569.2|34574|34569.2|34573.5|34568.7|1
1649391840000|2022-04-08 04:24:00|||||||||6
1649391870000|2022-04-08 04:24:30|||||||||1
1649391880000|2022-04-08 04:24:40|34574.5|34569.7|34575|34570.2|34575|34570.2|34574.5|34569.7|0
1649391890000|2022-04-08 04:24:50|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34574|34569.2|2
1649391900000|2022-04-08 04:25:00|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|34573.5|34568.7|1
1649391920000|2022-04-08 04:25:20|34574|34569.2|34574|34569.2|34575|34570.2|34574|34569.2|8
1649391940000|2022-04-08 04:25:40|34573.5|34568.7|34574|34569.2|34574|34569.2|34573.5|34568.7|1
1649391950000|2022-04-08 04:25:50|34574.5|34569.7|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|6
1649391960000|2022-04-08 04:26:00|34575|34570.2|34575|34570.2|34576|34571.2|34575|34570.2|9
1649391970000|2022-04-08 04:26:10|34575.5|34570.7|34576|34571.2|34576|34571.2|34575|34570.2|1
1649391980000|2022-04-08 04:26:20|34576.5|34571.7|34577|34572.2|34577|34572.2|34576|34571.2|0
1649391990000|2022-04-08 04:26:30|34577.5|34572.7|34577|34572.2|34578.5|34573.7|34577|34572.2|9
1649392000000|2022-04-08 04:26:40|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34577|34572.2|0
1649392010000|2022-04-08 04:26:50|34577.5|34572.7|34578|34573.2|34578|34573.2|34577.5|34572.7|0
1649392020000|2022-04-08 04:27:00|34578.5|34573.7|34580|34575.2|34580.5|34575.7|34578|34573.2|10
1649392030000|2022-04-08 04:27:10|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|2
1649392040000|2022-04-08 04:27:20|34579.5|34574.7|34578|34573.2|34579.5|34574.7|34577.5|34572.7|1
1649392050000|2022-04-08 04:27:30|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|34578|34573.2|1
1649392060000|2022-04-08 04:27:40|34578|34573.2|34579|34574.2|34579|34574.2|34578|34573.2|2
1649392070000|2022-04-08 04:27:50|34579.5|34574.7|34578.5|34573.7|34580.5|34575.7|34578|34573.2|3
1649392090000|2022-04-08 04:28:10|34577.5|34572.7|34578.5|34573.7|34579|34574.2|34577.5|34572.7|3
1649392100000|2022-04-08 04:28:20|34579|34574.2|34579.5|34574.7|34579.5|34574.7|34579|34574.2|0
1649392110000|2022-04-08 04:28:30|34579|34574.2|34579|34574.2|34579.5|34574.7|34579|34574.2|2
1649392120000|2022-04-08 04:28:40|34579.5|34574.7|34579.5|34574.7|34579.5|34574.7|34579.5|34574.7|0
1649392130000|2022-04-08 04:28:50|34580|34575.2|34580|34575.2|34580|34575.2|34580|34575.2|1
1649392140000|2022-04-08 04:29:00|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34580|34575.2|0
1649392160000|2022-04-08 04:29:20|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|0
1649392170000|2022-04-08 04:29:30|34581|34576.2|34578.5|34573.7|34581|34576.2|34578|34573.2|3
1649392180000|2022-04-08 04:29:40|34579|34574.2|34579|34574.2|34579|34574.2|34578.5|34573.7|0
1649392200000|2022-04-08 04:30:00|34579.5|34574.7|34581|34576.2|34581|34576.2|34579.5|34574.7|3
1649392230000|2022-04-08 04:30:30|34580.5|34575.7|34581|34576.2|34581|34576.2|34580.5|34575.7|2
1649392240000|2022-04-08 04:30:40|34580.5|34575.7|34580|34575.2|34580.5|34575.7|34580|34575.2|1
1649392250000|2022-04-08 04:30:50|34580.5|34575.7|34580|34575.2|34581|34576.2|34580|34575.2|1
1649392260000|2022-04-08 04:31:00|34580.5|34575.7|34581|34576.2|34581|34576.2|34580|34575.2|2
1649392270000|2022-04-08 04:31:10|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|34580.5|34575.7|0
1649392280000|2022-04-08 04:31:20|34581|34576.2|34580.5|34575.7|34581.5|34576.7|34580.5|34575.7|1
1649392290000|2022-04-08 04:31:30|34580|34575.2|34578|34573.2|34580.5|34575.7|34578|34573.2|1
1649392310000|2022-04-08 04:31:50|34578.5|34573.7|34578|34573.2|34578.5|34573.7|34578|34573.2|0
1649392320000|2022-04-08 04:32:00|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|34578|34573.2|1
1649392330000|2022-04-08 04:32:10|34579|34574.2|34580.5|34575.7|34581|34576.2|34579|34574.2|12
1649392340000|2022-04-08 04:32:20|34581|34576.2|34582|34577.2|34582|34577.2|34581|34576.2|1
1649392350000|2022-04-08 04:32:30|34581.5|34576.7|34578.5|34573.7|34581.5|34576.7|34578|34573.2|2
1649392360000|2022-04-08 04:32:40|34579|34574.2|34579|34574.2|34579|34574.2|34579|34574.2|0
1649392370000|2022-04-08 04:32:50|34579.5|34574.7|34579|34574.2|34579.5|34574.7|34579|34574.2|0
1649392380000|2022-04-08 04:33:00|34579.5|34574.7|34579|34574.2|34580|34575.2|34579|34574.2|2
1649392390000|2022-04-08 04:33:10|34579.5|34574.7|34578.5|34573.7|34579.5|34574.7|34578.5|34573.7|1
1649392400000|2022-04-08 04:33:20|34578|34573.2|34578|34573.2|34578|34573.2|34578|34573.2|0
1649392410000|2022-04-08 04:33:30|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34577|34572.2|2
1649392420000|2022-04-08 04:33:40|34577.5|34572.7|34577|34572.2|34577.5|34572.7|34577|34572.2|0
1649392430000|2022-04-08 04:33:50|34576.5|34571.7|34577|34572.2|34577|34572.2|34576.5|34571.7|2
1649392440000|2022-04-08 04:34:00|34576.5|34571.7|34579.5|34574.7|34580|34575.2|34576.5|34571.7|4
1649392450000|2022-04-08 04:34:10|34579|34574.2|34578.5|34573.7|34579|34574.2|34578.5|34573.7|1
1649392460000|2022-04-08 04:34:20|34579|34574.2|34579|34574.2|34580|34575.2|34579|34574.2|0
1649392470000|2022-04-08 04:34:30|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|0
1649392480000|2022-04-08 04:34:40|34579.5|34574.7|34579.5|34574.7|34580.5|34575.7|34579|34574.2|1
1649392500000|2022-04-08 04:35:00|34580|34575.2|34580|34575.2|34580|34575.2|34580|34575.2|0
1649392510000|2022-04-08 04:35:10|34579.5|34574.7|34581.5|34576.7|34581.5|34576.7|34579.5|34574.7|0
1649392520000|2022-04-08 04:35:20|34582|34577.2|34583|34578.2|34583|34578.2|34582|34577.2|0
1649392530000|2022-04-08 04:35:30|34583.5|34578.7|34584.5|34579.7|34584.5|34579.7|34583.5|34578.7|0
1649392540000|2022-04-08 04:35:40|34585|34580.2|34585|34580.2|34585|34580.2|34585|34580.2|0
1649392550000|2022-04-08 04:35:50|34585.5|34580.7|34585|34580.2|34586|34581.2|34585|34580.2|4
1649392560000|2022-04-08 04:36:00|34585.5|34580.7|34585|34580.2|34586|34581.2|34585|34580.2|0
1649392570000|2022-04-08 04:36:10|34584.5|34579.7|34585|34580.2|34585|34580.2|34584.5|34579.7|1
1649392600000|2022-04-08 04:36:40|34584.5|34579.7|34586.5|34581.7|34586.5|34581.7|34584.5|34579.7|4
1649392610000|2022-04-08 04:36:50|34587|34582.2|34586|34581.2|34587|34582.2|34586|34581.2|1
1649392620000|2022-04-08 04:37:00|34586.5|34581.7|34584|34579.2|34586.5|34581.7|34584|34579.2|1
1649392630000|2022-04-08 04:37:10|34584.5|34579.7|34585|34580.2|34585|34580.2|34584.5|34579.7|1
1649392640000|2022-04-08 04:37:20|34585.5|34580.7|34585|34580.2|34585.5|34580.7|34585|34580.2|0
1649392660000|2022-04-08 04:37:40|34586|34581.2|34587|34582.2|34587.5|34582.7|34586|34581.2|20
1649392670000|2022-04-08 04:37:50|34585.5|34580.7|34585|34580.2|34585.5|34580.7|34584.5|34579.7|4
1649392680000|2022-04-08 04:38:00|34585.5|34580.7|34585|34580.2|34585.5|34580.7|34584.5|34579.7|4
1649392690000|2022-04-08 04:38:10|34585.5|34580.7|34584|34579.2|34587|34582.2|34584|34579.2|4
1649392700000|2022-04-08 04:38:20|34586|34581.2|34585.5|34580.7|34587|34582.2|34585|34580.2|4
1649392710000|2022-04-08 04:38:30|34584.5|34579.7|34583.5|34578.7|34584.5|34579.7|34583.5|34578.7|2
1649392720000|2022-04-08 04:38:40|34584|34579.2|34584|34579.2|34584|34579.2|34583.5|34578.7|0
1649392730000|2022-04-08 04:38:50|34584.5|34579.7|34584|34579.2|34585|34580.2|34584|34579.2|0
1649392740000|2022-04-08 04:39:00|34584.5|34579.7|34584.5|34579.7|34585|34580.2|34584.5|34579.7|0
1649392750000|2022-04-08 04:39:10|34585|34580.2|34585|34580.2|34585|34580.2|34584.5|34579.7|0
1649392760000|2022-04-08 04:39:20|34585.5|34580.7|34585|34580.2|34585.5|34580.7|34585|34580.2|0
1649392790000|2022-04-08 04:39:50|34585.5|34580.7|34585|34580.2|34585.5|34580.7|34584.5|34579.7|0
1649392800000|2022-04-08 04:40:00|34586|34581.2|34587|34582.2|34587|34582.2|34585.5|34580.7|1
1649392820000|2022-04-08 04:40:20|34587.5|34582.7|34587.5|34582.7|34587.5|34582.7|34587.5|34582.7|0
1649392830000|2022-04-08 04:40:30|34588|34583.2|34588|34583.2|34588|34583.2|34587.5|34582.7|2
1649392860000|2022-04-08 04:41:00|34587.5|34582.7|34587.5|34582.7|34587.5|34582.7|34586.5|34581.7|2
1649392870000|2022-04-08 04:41:10|34587|34582.2|34587|34582.2|34587|34582.2|34587|34582.2|1
1649392880000|2022-04-08 04:41:20|34586.5|34581.7|34587|34582.2|34587.5|34582.7|34586.5|34581.7|1
1649392890000|2022-04-08 04:41:30|34587.5|34582.7|34588.5|34583.7|34589|34584.2|34587.5|34582.7|1
1649392900000|2022-04-08 04:41:40|34589.5|34584.7|34588|34583.2|34590|34585.2|34588|34583.2|2
1649392910000|2022-04-08 04:41:50|34587.5|34582.7|34587.5|34582.7|34588|34583.2|34587|34582.2|0
1649392920000|2022-04-08 04:42:00|34588.5|34583.7|34587.5|34582.7|34589|34584.2|34587.5|34582.7|1
1649392930000|2022-04-08 04:42:10|34588|34583.2|34587.5|34582.7|34588|34583.2|34587.5|34582.7|0
1649392950000|2022-04-08 04:42:30|34588|34583.2|34588|34583.2|34588|34583.2|34587.5|34582.7|0
1649392960000|2022-04-08 04:42:40|34587.5|34582.7|34587.5|34582.7|34587.5|34582.7|34587.5|34582.7|0
1649392970000|2022-04-08 04:42:50|34587|34582.2|34586.5|34581.7|34587|34582.2|34586.5|34581.7|0
1649392980000|2022-04-08 04:43:00|34587|34582.2|34584|34579.2|34587.5|34582.7|34584|34579.2|2
1649392990000|2022-04-08 04:43:10|34584.5|34579.7|34583.5|34578.7|34585|34580.2|34583.5|34578.7|0
1649393000000|2022-04-08 04:43:20|34584|34579.2|34583.5|34578.7|34584|34579.2|34583.5|34578.7|0
1649393010000|2022-04-08 04:43:30|34584|34579.2|34578|34573.2|34584.5|34579.7|34576|34571.2|53
1649393020000|2022-04-08 04:43:40|34577.5|34572.7|34578|34573.2|34578|34573.2|34577.5|34572.7|0
1649393030000|2022-04-08 04:43:50|||||||||1
1649393050000|2022-04-08 04:44:10|34577|34572.2|34578|34573.2|34578|34573.2|34576.5|34571.7|6
1649393060000|2022-04-08 04:44:20|34577.5|34572.7|34577.5|34572.7|34578|34573.2|34577.5|34572.7|1
1649393070000|2022-04-08 04:44:30|34577|34572.2|34577|34572.2|34577|34572.2|34577|34572.2|0
1649393080000|2022-04-08 04:44:40|34578|34573.2|34578|34573.2|34578|34573.2|34577.5|34572.7|3
1649393090000|2022-04-08 04:44:50|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|34578|34573.2|2
1649393100000|2022-04-08 04:45:00|34579|34574.2|34578|34573.2|34579|34574.2|34578|34573.2|0
1649393110000|2022-04-08 04:45:10|34577.5|34572.7|34578|34573.2|34578|34573.2|34577.5|34572.7|2
1649393120000|2022-04-08 04:45:20|||||||||1
1649393140000|2022-04-08 04:45:40|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|34578.5|34573.7|3
1649393150000|2022-04-08 04:45:50|34578|34573.2|34578|34573.2|34578|34573.2|34578|34573.2|0
1649393160000|2022-04-08 04:46:00|34577.5|34572.7|34576|34571.2|34577.5|34572.7|34575|34570.2|6
1649393170000|2022-04-08 04:46:10|34575.5|34570.7|34575|34570.2|34575.5|34570.7|34574.5|34569.7|0
1649393200000|2022-04-08 04:46:40|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34574|34569.2|0
1649393220000|2022-04-08 04:47:00|34573.5|34568.7|34576|34571.2|34576|34571.2|34573.5|34568.7|7
1649393230000|2022-04-08 04:47:10|34576.5|34571.7|34576|34571.2|34576.5|34571.7|34575.5|34570.7|0
1649393250000|2022-04-08 04:47:30|34574|34569.2|34574|34569.2|34574|34569.2|34574|34569.2|2
1649393260000|2022-04-08 04:47:40|34574.5|34569.7|34575.5|34570.7|34575.5|34570.7|34574|34569.2|0
1649393270000|2022-04-08 04:47:50|34576|34571.2|34576|34571.2|34576|34571.2|34576|34571.2|0
1649393280000|2022-04-08 04:48:00|34575.5|34570.7|34576|34571.2|34576|34571.2|34575.5|34570.7|0
1649393300000|2022-04-08 04:48:20|34575.5|34570.7|34575|34570.2|34575.5|34570.7|34575|34570.2|0
1649393310000|2022-04-08 04:48:30|34575.5|34570.7|34575.5|34570.7|34575.5|34570.7|34574.5|34569.7|2
1649393320000|2022-04-08 04:48:40|34576|34571.2|34576|34571.2|34576|34571.2|34576|34571.2|0
1649393340000|2022-04-08 04:49:00|34576.5|34571.7|34575|34570.2|34576.5|34571.7|34575|34570.2|2
1649393350000|2022-04-08 04:49:10|34575.5|34570.7|34571|34566.2|34575.5|34570.7|34571|34566.2|14
1649393360000|2022-04-08 04:49:20|34571.5|34566.7|34571.5|34566.7|34572|34567.2|34571|34566.2|0
1649393370000|2022-04-08 04:49:30|34571|34566.2|34571.5|34566.7|34571.5|34566.7|34571|34566.2|0
1649393380000|2022-04-08 04:49:40|34571|34566.2|34572|34567.2|34572|34567.2|34571|34566.2|1
1649393390000|2022-04-08 04:49:50|34572.5|34567.7|34572.5|34567.7|34572.5|34567.7|34572.5|34567.7|0
1649393400000|2022-04-08 04:50:00|34573|34568.2|34572|34567.2|34574|34569.2|34572|34567.2|19
1649393410000|2022-04-08 04:50:10|34571.5|34566.7|34570.5|34565.7|34572|34567.2|34570|34565.2|4
1649393440000|2022-04-08 04:50:40|34569.5|34564.7|34570|34565.2|34570|34565.2|34569.5|34564.7|1
1649393450000|2022-04-08 04:50:50|34570.5|34565.7|34570|34565.2|34571|34566.2|34570|34565.2|2
1649393460000|2022-04-08 04:51:00|34570.5|34565.7|34572|34567.2|34572|34567.2|34570.5|34565.7|3
1649393480000|2022-04-08 04:51:20|34571.5|34566.7|34572|34567.2|34572|34567.2|34571.5|34566.7|0
1649393510000|2022-04-08 04:51:50|34570.5|34565.7|34571|34566.2|34571|34566.2|34570.5|34565.7|2
1649393540000|2022-04-08 04:52:20|34572|34567.2|34570|34565.2|34572|34567.2|34570|34565.2|2
1649393560000|2022-04-08 04:52:40|34569.5|34564.7|34569|34564.2|34570|34565.2|34569|34564.2|4
1649393570000|2022-04-08 04:52:50|34569.5|34564.7|34569|34564.2|34569.5|34564.7|34568.5|34563.7|0
1649393590000|2022-04-08 04:53:10|34568.5|34563.7|34565|34560.2|34569|34564.2|34565|34560.2|17
1649393610000|2022-04-08 04:53:30|34564.5|34559.7|34565|34560.2|34565|34560.2|34564.5|34559.7|1
1649393620000|2022-04-08 04:53:40|34564.5|34559.7|34565|34560.2|34565.5|34560.7|34564.5|34559.7|7
1649393630000|2022-04-08 04:53:50|34566|34561.2|34566|34561.2|34566|34561.2|34566|34561.2|1
1649393640000|2022-04-08 04:54:00|34566.5|34561.7|34566|34561.2|34566.5|34561.7|34566|34561.2|0
1649393650000|2022-04-08 04:54:10|34565.5|34560.7|34566|34561.2|34566|34561.2|34565.5|34560.7|0
1649393660000|2022-04-08 04:54:20|34565|34560.2|34565|34560.2|34565|34560.2|34565|34560.2|1
1649393670000|2022-04-08 04:54:30|34565.5|34560.7|34564|34559.2|34565.5|34560.7|34564|34559.2|3
1649393680000|2022-04-08 04:54:40|34563.5|34558.7|34564|34559.2|34564.5|34559.7|34563.5|34558.7|13
1649393690000|2022-04-08 04:54:50|34564.5|34559.7|34564|34559.2|34564.5|34559.7|34564|34559.2|0
1649393700000|2022-04-08 04:55:00|34564.5|34559.7|34565|34560.2|34566|34561.2|34564.5|34559.7|1
1649393710000|2022-04-08 04:55:10|34565.5|34560.7|34565.5|34560.7|34565.5|34560.7|34564.5|34559.7|1
1649393720000|2022-04-08 04:55:20|34565|34560.2|34568|34563.2|34568|34563.2|34564.5|34559.7|13
1649393740000|2022-04-08 04:55:40|34568.5|34563.7|34569.5|34564.7|34569.5|34564.7|34568|34563.2|4
1649393750000|2022-04-08 04:55:50|34570|34565.2|34571.5|34566.7|34571.5|34566.7|34570|34565.2|0
1649393760000|2022-04-08 04:56:00|34572.5|34567.7|34569.5|34564.7|34572.5|34567.7|34569.5|34564.7|6
1649393770000|2022-04-08 04:56:10|34569|34564.2|34569|34564.2|34569|34564.2|34569|34564.2|0
1649393780000|2022-04-08 04:56:20|34569.5|34564.7|34570|34565.2|34570|34565.2|34569|34564.2|2
1649393790000|2022-04-08 04:56:30|34570.5|34565.7|34569.5|34564.7|34570.5|34565.7|34569.5|34564.7|0
1649393800000|2022-04-08 04:56:40|34570|34565.2|34569.5|34564.7|34570|34565.2|34569|34564.2|8
1649393810000|2022-04-08 04:56:50|34570|34565.2|34570|34565.2|34570|34565.2|34570|34565.2|0
1649393820000|2022-04-08 04:57:00|34571.5|34566.7|34572|34567.2|34572.5|34567.7|34571.5|34566.7|3
1649393830000|2022-04-08 04:57:10|34571.5|34566.7|34570.5|34565.7|34571.5|34566.7|34570|34565.2|1
1649393850000|2022-04-08 04:57:30|34571|34566.2|34570|34565.2|34571|34566.2|34570|34565.2|0
1649393880000|2022-04-08 04:58:00|34569|34564.2|34569|34564.2|34569.5|34564.7|34568.5|34563.7|3
1649393890000|2022-04-08 04:58:10|34569.5|34564.7|34570|34565.2|34570.5|34565.7|34569.5|34564.7|0
1649393900000|2022-04-08 04:58:20|34569.5|34564.7|34570|34565.2|34570.5|34565.7|34569.5|34564.7|1
1649393910000|2022-04-08 04:58:30|34569.5|34564.7|34569.5|34564.7|34570|34565.2|34569|34564.2|0
1649393920000|2022-04-08 04:58:40|34569|34564.2|34569.5|34564.7|34569.5|34564.7|34569|34564.2|0
1649393930000|2022-04-08 04:58:50|34569|34564.2|34572|34567.2|34572|34567.2|34569|34564.2|0
1649393940000|2022-04-08 04:59:00|34572.5|34567.7|34571|34566.2|34573.5|34568.7|34570.5|34565.7|3
1649393950000|2022-04-08 04:59:10|34571.5|34566.7|34572|34567.2|34572|34567.2|34571|34566.2|0
1649393960000|2022-04-08 04:59:20|34571.5|34566.7|34572|34567.2|34572|34567.2|34571.5|34566.7|2
1649393970000|2022-04-08 04:59:30|34572.5|34567.7|34570.5|34565.7|34572.5|34567.7|34570|34565.2|0
1649393980000|2022-04-08 04:59:40|34571|34566.2|34572|34567.2|34572|34567.2|34570.5|34565.7|0
1649393990000|2022-04-08 04:59:50|34572.5|34567.7|34573|34568.2|34573.5|34568.7|34572.5|34567.7|2
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34573|34568.2|34573.5|34568.7|34572|34567.2|2
1649394010000|2022-04-08 05:00:10|34573.5|34568.7|34574|34569.2|34574|34569.2|34573.5|34568.7|0
1649394020000|2022-04-08 05:00:20|34574.5|34569.7|34574|34569.2|34574.5|34569.7|34574|34569.2|2
1649394030000|2022-04-08 05:00:30|34574.5|34569.7|34572|34567.2|34574.5|34569.7|34572|34567.2|1
1649394040000|2022-04-08 05:00:40|34572.5|34567.7|34573|34568.2|34573.5|34568.7|34572|34567.2|2
1649394050000|2022-04-08 05:00:50|34572.5|34567.7|34572.5|34567.7|34573|34568.2|34572.5|34567.7|0
1649394060000|2022-04-08 05:01:00|34573|34568.2|34578|34573.2|34578|34573.2|34573|34568.2|9
1649394070000|2022-04-08 05:01:10|34578.5|34573.7|34576|34571.2|34578.5|34573.7|34576|34571.2|2
1649394080000|2022-04-08 05:01:20|34576.5|34571.7|34574|34569.2|34576.5|34571.7|34572|34567.2|6
1649394090000|2022-04-08 05:01:30|34573.5|34568.7|34573|34568.2|34574.5|34569.7|34573|34568.2|1
1649394100000|2022-04-08 05:01:40|34573.5|34568.7|34575.5|34570.7|34575.5|34570.7|34573|34568.2|1
1649394110000|2022-04-08 05:01:50|34575|34570.2|34574.5|34569.7|34575|34570.2|34574|34569.2|1
1649394120000|2022-04-08 05:02:00|34575|34570.2|34577.5|34572.7|34578.5|34573.7|34575|34570.2|2
1649394130000|2022-04-08 05:02:10|34578|34573.2|34577|34572.2|34580|34575.2|34577|34572.2|10
1649394140000|2022-04-08 05:02:20|34578|34573.2|34579|34574.2|34580|34575.2|34577|34572.2|7
1649394150000|2022-04-08 05:02:30|34578.5|34573.7|34577.5|34572.7|34579.5|34574.7|34577.5|34572.7|0
1649394160000|2022-04-08 05:02:40|34577|34572.2|34575|34570.2|34577.5|34572.7|34575|34570.2|1
1649394170000|2022-04-08 05:02:50|34575.5|34570.7|34575|34570.2|34575.5|34570.7|34574.5|34569.7|0
1649394180000|2022-04-08 05:03:00|34576.5|34571.7|34576.5|34571.7|34576.5|34571.7|34575|34570.2|2
1649394190000|2022-04-08 05:03:10|34576|34571.2|34576.5|34571.7|34577|34572.2|34575|34570.2|2
1649394200000|2022-04-08 05:03:20|34577|34572.2|34577|34572.2|34578|34573.2|34576.5|34571.7|0
1649394210000|2022-04-08 05:03:30|34576.5|34571.7|34574.5|34569.7|34577|34572.2|34574|34569.2|2
1649394220000|2022-04-08 05:03:40|34574|34569.2|34573.5|34568.7|34575|34570.2|34573.5|34568.7|2
1649394230000|2022-04-08 05:03:50|34574|34569.2|34573|34568.2|34574|34569.2|34572.5|34567.7|3
1649394240000|2022-04-08 05:04:00|34573.5|34568.7|34572|34567.2|34573.5|34568.7|34572|34567.2|3
1649394250000|2022-04-08 05:04:10|34572.5|34567.7|34572|34567.2|34572.5|34567.7|34572|34567.2|1
1649394260000|2022-04-08 05:04:20|34572.5|34567.7|34574|34569.2|34574.5|34569.7|34572|34567.2|1
1649394270000|2022-04-08 05:04:30|34574.5|34569.7|34574.5|34569.7|34574.5|34569.7|34573|34568.2|0
1649394280000|2022-04-08 05:04:40|34574|34569.2|34574|34569.2|34574.5|34569.7|34573|34568.2|7
1649394290000|2022-04-08 05:04:50|34573.5|34568.7|34570.5|34565.7|34574|34569.2|34570|34565.2|3
1649394300000|2022-04-08 05:05:00|34570|34565.2|34568.5|34563.7|34570|34565.2|34567.5|34562.7|20
1649394310000|2022-04-08 05:05:10|34568|34563.2|34566.5|34561.7|34568|34563.2|34566|34561.2|3
1649394320000|2022-04-08 05:05:20|34567|34562.2|34567|34562.2|34567|34562.2|34566.5|34561.7|3
1649394330000|2022-04-08 05:05:30|34565.5|34560.7|34567|34562.2|34567|34562.2|34564.5|34559.7|2
1649394340000|2022-04-08 05:05:40|34567.5|34562.7|34567|34562.2|34567.5|34562.7|34566.5|34561.7|0
1649394350000|2022-04-08 05:05:50|34567.5|34562.7|34567|34562.2|34567.5|34562.7|34567|34562.2|1
1649394360000|2022-04-08 05:06:00|34567.5|34562.7|34568|34563.2|34568|34563.2|34566.5|34561.7|1
1649394370000|2022-04-08 05:06:10|34567.5|34562.7|34567|34562.2|34567.5|34562.7|34566|34561.2|3
1649394380000|2022-04-08 05:06:20|34567.5|34562.7|34566|34561.2|34567.5|34562.7|34566|34561.2|2
1649394390000|2022-04-08 05:06:30|34565.5|34560.7|34564|34559.2|34565.5|34560.7|34563.5|34558.7|10
1649394400000|2022-04-08 05:06:40|34563.5|34558.7|34563.5|34558.7|34563.5|34558.7|34563.5|34558.7|3
1649394410000|2022-04-08 05:06:50|34564|34559.2|34566|34561.2|34566|34561.2|34564|34559.2|2
1649394420000|2022-04-08 05:07:00|34565.5|34560.7|34566|34561.2|34566|34561.2|34564.5|34559.7|4
1649394440000|2022-04-08 05:07:20|34565.5|34560.7|34565|34560.2|34565.5|34560.7|34565|34560.2|1
1649394450000|2022-04-08 05:07:30|34565.5|34560.7|34566|34561.2|34566|34561.2|34565|34560.2|3
1649394460000|2022-04-08 05:07:40|34565.5|34560.7|34565|34560.2|34566|34561.2|34565|34560.2|0
1649394470000|2022-04-08 05:07:50|34564.5|34559.7|34564|34559.2|34565|34560.2|34563.5|34558.7|2
1649394480000|2022-04-08 05:08:00|34565|34560.2|34564|34559.2|34565|34560.2|34564|34559.2|2
1649394490000|2022-04-08 05:08:10|34564.5|34559.7|34564.5|34559.7|34565.5|34560.7|34564|34559.2|38
1649394500000|2022-04-08 05:08:20|34565|34560.2|34565|34560.2|34566.5|34561.7|34564|34559.2|14
1649394510000|2022-04-08 05:08:30|34563.5|34558.7|34564|34559.2|34564|34559.2|34563.5|34558.7|3
1649394520000|2022-04-08 05:08:40|34564.5|34559.7|34564.5|34559.7|34564.5|34559.7|34563.5|34558.7|5
1649394530000|2022-04-08 05:08:50|34565|34560.2|34565.5|34560.7|34565.5|34560.7|34564.5|34559.7|0
1649394540000|2022-04-08 05:09:00|34565|34560.2|34564|34559.2|34565|34560.2|34564|34559.2|5
1649394550000|2022-04-08 05:09:10|34563.5|34558.7|34564|34559.2|34564.5|34559.7|34562.5|34557.7|12
1649394560000|2022-04-08 05:09:20|34563.5|34558.7|34564|34559.2|34564.5|34559.7|34563.5|34558.7|3
1649394570000|2022-04-08 05:09:30|34563.5|34558.7|34564|34559.2|34565|34560.2|34563.5|34558.7|1
1649394580000|2022-04-08 05:09:40|34564.5|34559.7|34565.5|34560.7|34565.5|34560.7|34564.5|34559.7|1
1649394590000|2022-04-08 05:09:50|34566.5|34561.7|34570|34565.2|34570.5|34565.7|34566|34561.2|4
1649394600000|2022-04-08 05:10:00|34569.5|34564.7|34567|34562.2|34570|34565.2|34567|34562.2|6
1649394610000|2022-04-08 05:10:10|34567.5|34562.7|34569.5|34564.7|34570|34565.2|34567.5|34562.7|5
1649394640000|2022-04-08 05:10:40|34570|34565.2|34569.5|34564.7|34570|34565.2|34569.5|34564.7|1
1649394660000|2022-04-08 05:11:00|34570|34565.2|34571|34566.2|34571|34566.2|34569|34564.2|4
1649394670000|2022-04-08 05:11:10|34570.5|34565.7|34572|34567.2|34572|34567.2|34570.5|34565.7|8
1649394680000|2022-04-08 05:11:20|34573|34568.2|34573|34568.2|34573.5|34568.7|34573|34568.2|3
1649394690000|2022-04-08 05:11:30|34572.5|34567.7|34573.5|34568.7|34574|34569.2|34572.5|34567.7|4
1649394700000|2022-04-08 05:11:40|34574|34569.2|34574|34569.2|34574|34569.2|34573.5|34568.7|8
1649394710000|2022-04-08 05:11:50|34574.5|34569.7|34575|34570.2|34576|34571.2|34574|34569.2|1
1649394720000|2022-04-08 05:12:00|34575.5|34570.7|34575|34570.2|34575.5|34570.7|34574.5|34569.7|6
1649394730000|2022-04-08 05:12:10|34575.5|34570.7|34575.5|34570.7|34575.5|34570.7|34575|34570.2|0
1649394740000|2022-04-08 05:12:20|34576|34571.2|34578|34573.2|34579|34574.2|34576|34571.2|3
1649394750000|2022-04-08 05:12:30|34577.5|34572.7|34577.5|34572.7|34578|34573.2|34577.5|34572.7|1
1649394760000|2022-04-08 05:12:40|34577|34572.2|34577.5|34572.7|34578|34573.2|34577|34572.2|0
1649394770000|2022-04-08 05:12:50|34578|34573.2|34579|34574.2|34579|34574.2|34578|34573.2|1
1649394780000|2022-04-08 05:13:00|34579.5|34574.7|34580|34575.2|34582.5|34577.7|34579.5|34574.7|9
1649394790000|2022-04-08 05:13:10|34579.5|34574.7|34580|34575.2|34580|34575.2|34579.5|34574.7|0
1649394800000|2022-04-08 05:13:20|34580.5|34575.7|34581|34576.2|34582|34577.2|34580.5|34575.7|5
1649394810000|2022-04-08 05:13:30|34581.5|34576.7|34580.5|34575.7|34581.5|34576.7|34580.5|34575.7|0
1649394820000|2022-04-08 05:13:40|34581|34576.2|34581|34576.2|34581.5|34576.7|34580.5|34575.7|0
1649394830000|2022-04-08 05:13:50|34581.5|34576.7|34581|34576.2|34581.5|34576.7|34581|34576.2|1
1649394840000|2022-04-08 05:14:00|34579.5|34574.7|34582|34577.2|34582|34577.2|34579.5|34574.7|3
1649394850000|2022-04-08 05:14:10|34582.5|34577.7|34582|34577.2|34583.5|34578.7|34582|34577.2|10
1649394860000|2022-04-08 05:14:20|34582.5|34577.7|34582.5|34577.7|34583|34578.2|34581.5|34576.7|1
1649394870000|2022-04-08 05:14:30|34583|34578.2|34584.5|34579.7|34585|34580.2|34583|34578.2|9
1649394880000|2022-04-08 05:14:40|34584|34579.2|34585.5|34580.7|34585.5|34580.7|34584|34579.2|0
1649394890000|2022-04-08 05:14:50|34585|34580.2|34588|34583.2|34588|34583.2|34585|34580.2|12
1649394900000|2022-04-08 05:15:00|34587.5|34582.7|34587|34582.2|34589|34584.2|34585.5|34580.7|15
1649394910000|2022-04-08 05:15:10|34587.5|34582.7|34588|34583.2|34588.5|34583.7|34587.5|34582.7|0
1649394920000|2022-04-08 05:15:20|34589|34584.2|34591.5|34586.7|34592.5|34587.7|34589|34584.2|14
1649394930000|2022-04-08 05:15:30|34592|34587.2|34593|34588.2|34594.5|34589.7|34592|34587.2|2
1649394940000|2022-04-08 05:15:40|34593.5|34588.7|34596|34591.2|34596.5|34591.7|34593.5|34588.7|22
1649394950000|2022-04-08 05:15:50|34596.5|34591.7|34596|34591.2|34598|34593.2|34596|34591.2|2
1649394960000|2022-04-08 05:16:00|34595.5|34590.7|34596.5|34591.7|34597|34592.2|34595.5|34590.7|6
1649394970000|2022-04-08 05:16:10|34597|34592.2|34598|34593.2|34598|34593.2|34596|34591.2|2
1649394980000|2022-04-08 05:16:20|34597.5|34592.7|34594.5|34589.7|34598|34593.2|34594|34589.2|8
1649394990000|2022-04-08 05:16:30|34594|34589.2|34595|34590.2|34595|34590.2|34592.5|34587.7|2
1649395000000|2022-04-08 05:16:40|34594.5|34589.7|34594.5|34589.7|34594.5|34589.7|34594.5|34589.7|2
1649395010000|2022-04-08 05:16:50|34595|34590.2|34598|34593.2|34598.5|34593.7|34595|34590.2|1
1649395020000|2022-04-08 05:17:00|34597.5|34592.7|34597|34592.2|34598|34593.2|34597|34592.2|2
1649395030000|2022-04-08 05:17:10|34596.5|34591.7|34597.5|34592.7|34598|34593.2|34596.5|34591.7|5
1649395040000|2022-04-08 05:17:20|34597|34592.2|34599|34594.2|34599|34594.2|34597|34592.2|0
1649395050000|2022-04-08 05:17:30|34600|34595.2|34597.5|34592.7|34600|34595.2|34595|34590.2|11
1649395060000|2022-04-08 05:17:40|34597|34592.2|34596.5|34591.7|34597.5|34592.7|34596.5|34591.7|5
1649395070000|2022-04-08 05:17:50|34597|34592.2|34597.5|34592.7|34598|34593.2|34597|34592.2|0
1649395080000|2022-04-08 05:18:00|34598|34593.2|34595|34590.2|34598|34593.2|34594.5|34589.7|10
1649395090000|2022-04-08 05:18:10|34594.5|34589.7|34597|34592.2|34597|34592.2|34594.5|34589.7|10
1649395100000|2022-04-08 05:18:20|34596.5|34591.7|34597|34592.2|34597|34592.2|34595.5|34590.7|0
1649395110000|2022-04-08 05:18:30|34597.5|34592.7|34598|34593.2|34598.5|34593.7|34597.5|34592.7|2
1649395120000|2022-04-08 05:18:40|34597.5|34592.7|34597.5|34592.7|34597.5|34592.7|34597.5|34592.7|0
1649395130000|2022-04-08 05:18:50|34598|34593.2|34598.5|34593.7|34599|34594.2|34598|34593.2|2
1649395140000|2022-04-08 05:19:00|34599|34594.2|34599.5|34594.7|34600|34595.2|34598|34593.2|0
1649395150000|2022-04-08 05:19:10|34599|34594.2|34599|34594.2|34599|34594.2|34599|34594.2|1
1649395160000|2022-04-08 05:19:20|34599.5|34594.7|34600|34595.2|34600|34595.2|34599.5|34594.7|2
1649395170000|2022-04-08 05:19:30|34599.5|34594.7|34599.5|34594.7|34600|34595.2|34599|34594.2|4
1649395180000|2022-04-08 05:19:40|34600|34595.2|34601.5|34596.7|34602|34597.2|34600|34595.2|9
1649395190000|2022-04-08 05:19:50|34602|34597.2|34602|34597.2|34603.5|34598.7|34601.5|34596.7|5
1649395200000|2022-04-08 05:20:00|34602.5|34597.7|34606|34601.2|34606.5|34601.7|34602|34597.2|12
1649395210000|2022-04-08 05:20:10|34606.5|34601.7|34608|34603.2|34608.5|34603.7|34606.5|34601.7|19
1649395220000|2022-04-08 05:20:20|34607|34602.2|34607|34602.2|34607|34602.2|34606.5|34601.7|4
1649395230000|2022-04-08 05:20:30|34606.5|34601.7|34604|34599.2|34607.5|34602.7|34604|34599.2|5
1649395240000|2022-04-08 05:20:40|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|34604.5|34599.7|0
1649395250000|2022-04-08 05:20:50|34605|34600.2|34604.5|34599.7|34605|34600.2|34604|34599.2|1
1649395260000|2022-04-08 05:21:00|34604|34599.2|34606|34601.2|34608|34603.2|34604|34599.2|10
1649395270000|2022-04-08 05:21:10|34605.5|34600.7|34605.5|34600.7|34606|34601.2|34603.5|34598.7|2
1649395280000|2022-04-08 05:21:20|34605|34600.2|34604.5|34599.7|34606|34601.2|34604.5|34599.7|3
1649395290000|2022-04-08 05:21:30|34605|34600.2|34605|34600.2|34605.5|34600.7|34604|34599.2|1
1649395300000|2022-04-08 05:21:40|34604.5|34599.7|34602.5|34597.7|34604.5|34599.7|34602|34597.2|6
1649395310000|2022-04-08 05:21:50|34602|34597.2|34602|34597.2|34602|34597.2|34601.5|34596.7|1
1649395320000|2022-04-08 05:22:00|34599.5|34594.7|34600|34595.2|34600.5|34595.7|34598.5|34593.7|8
1649395330000|2022-04-08 05:22:10|34598.5|34593.7|34597.5|34592.7|34598.5|34593.7|34597.5|34592.7|3
1649395340000|2022-04-08 05:22:20|34598|34593.2|34598|34593.2|34598|34593.2|34598|34593.2|0
1649395350000|2022-04-08 05:22:30|34598.5|34593.7|34598.5|34593.7|34598.5|34593.7|34598.5|34593.7|0
1649395360000|2022-04-08 05:22:40|34597.5|34592.7|34600|34595.2|34600|34595.2|34597.5|34592.7|2
1649395370000|2022-04-08 05:22:50|34599|34594.2|34598.5|34593.7|34599|34594.2|34598.5|34593.7|1
1649395380000|2022-04-08 05:23:00|34599|34594.2|34600|34595.2|34600|34595.2|34598.5|34593.7|1
1649395390000|2022-04-08 05:23:10|34599|34594.2|34599.5|34594.7|34600|34595.2|34599|34594.2|3
1649395400000|2022-04-08 05:23:20|34600|34595.2|34600|34595.2|34600|34595.2|34600|34595.2|0
1649395410000|2022-04-08 05:23:30|34600.5|34595.7|34601.5|34596.7|34601.5|34596.7|34600.5|34595.7|2
1649395420000|2022-04-08 05:23:40|34602.5|34597.7|34601|34596.2|34603|34598.2|34601|34596.2|6
1649395430000|2022-04-08 05:23:50|34601.5|34596.7|34602|34597.2|34602|34597.2|34601.5|34596.7|0
1649395440000|2022-04-08 05:24:00|34603|34598.2|34601|34596.2|34603|34598.2|34600.5|34595.7|3
1649395450000|2022-04-08 05:24:10|34600.5|34595.7|34600|34595.2|34600.5|34595.7|34600|34595.2|2
1649395460000|2022-04-08 05:24:20|34600.5|34595.7|34600.5|34595.7|34601|34596.2|34600.5|34595.7|1
1649395470000|2022-04-08 05:24:30|34601|34596.2|34601|34596.2|34602|34597.2|34600.5|34595.7|1
1649395480000|2022-04-08 05:24:40|34600.5|34595.7|34602|34597.2|34602|34597.2|34600.5|34595.7|1
1649395490000|2022-04-08 05:24:50|34601.5|34596.7|34601.5|34596.7|34601.5|34596.7|34601|34596.2|5
1649395500000|2022-04-08 05:25:00|34601|34596.2|34598|34593.2|34601|34596.2|34597.5|34592.7|7
1649395510000|2022-04-08 05:25:10|34599.5|34594.7|34601.5|34596.7|34602|34597.2|34599.5|34594.7|5
1649395520000|2022-04-08 05:25:20|34602|34597.2|34597|34592.2|34603|34598.2|34597|34592.2|9
1649395530000|2022-04-08 05:25:30|34596.5|34591.7|34596|34591.2|34596.5|34591.7|34596|34591.2|0
1649395540000|2022-04-08 05:25:40|34595.5|34590.7|34596|34591.2|34596|34591.2|34595.5|34590.7|4
1649395560000|2022-04-08 05:26:00|34596.5|34591.7|34595.5|34590.7|34597|34592.2|34595|34590.2|4
1649395570000|2022-04-08 05:26:10|34595|34590.2|34594.5|34589.7|34596.5|34591.7|34594.5|34589.7|1
1649395580000|2022-04-08 05:26:20|34595|34590.2|34592.5|34587.7|34595.5|34590.7|34592|34587.2|1
1649395590000|2022-04-08 05:26:30|34593|34588.2|34593|34588.2|34593.5|34588.7|34592.5|34587.7|4
1649395600000|2022-04-08 05:26:40|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|0
1649395610000|2022-04-08 05:26:50|34593.5|34588.7|34595|34590.2|34596|34591.2|34593.5|34588.7|3
1649395620000|2022-04-08 05:27:00|34595.5|34590.7|34595|34590.2|34596|34591.2|34594|34589.2|5
1649395630000|2022-04-08 05:27:10|34595.5|34590.7|34594.5|34589.7|34595.5|34590.7|34594|34589.2|2
1649395640000|2022-04-08 05:27:20|34595|34590.2|34597.5|34592.7|34598|34593.2|34595|34590.2|17
1649395650000|2022-04-08 05:27:30|34597|34592.2|34594|34589.2|34597.5|34592.7|34594|34589.2|3
1649395660000|2022-04-08 05:27:40|34593.5|34588.7|34595|34590.2|34597.5|34592.7|34593.5|34588.7|4
1649395670000|2022-04-08 05:27:50|34594.5|34589.7|34595|34590.2|34596.5|34591.7|34594|34589.2|1
1649395680000|2022-04-08 05:28:00|34594.5|34589.7|34595.5|34590.7|34595.5|34590.7|34594|34589.2|0
1649395690000|2022-04-08 05:28:10|34595|34590.2|34595.5|34590.7|34596|34591.2|34595|34590.2|2
1649395700000|2022-04-08 05:28:20|34595|34590.2|34595|34590.2|34595|34590.2|34594.5|34589.7|1
1649395710000|2022-04-08 05:28:30|34595.5|34590.7|34595.5|34590.7|34595.5|34590.7|34595.5|34590.7|0
1649395720000|2022-04-08 05:28:40|34596|34591.2|34596|34591.2|34596|34591.2|34596|34591.2|1
1649395730000|2022-04-08 05:28:50|34596.5|34591.7|34595|34590.2|34597|34592.2|34594.5|34589.7|2
1649395740000|2022-04-08 05:29:00|34594.5|34589.7|34595|34590.2|34595.5|34590.7|34593.5|34588.7|8
1649395750000|2022-04-08 05:29:10|34595.5|34590.7|34596|34591.2|34596.5|34591.7|34595.5|34590.7|0
1649395760000|2022-04-08 05:29:20|34596.5|34591.7|34597|34592.2|34598|34593.2|34596.5|34591.7|2
1649395770000|2022-04-08 05:29:30|34597.5|34592.7|34598.5|34593.7|34598.5|34593.7|34597.5|34592.7|0
1649395780000|2022-04-08 05:29:40|34599|34594.2|34599|34594.2|34600|34595.2|34597|34592.2|9
1649395790000|2022-04-08 05:29:50|34599.5|34594.7|34596.5|34591.7|34599.5|34594.7|34596|34591.2|4
1649395800000|2022-04-08 05:30:00|34597|34592.2|34597|34592.2|34597|34592.2|34595.5|34590.7|2
1649395810000|2022-04-08 05:30:10|34597.5|34592.7|34597|34592.2|34597.5|34592.7|34597|34592.2|2
1649395820000|2022-04-08 05:30:20|34596.5|34591.7|34596.5|34591.7|34597|34592.2|34595.5|34590.7|3
1649395830000|2022-04-08 05:30:30|34597|34592.2|34596.5|34591.7|34597|34592.2|34596.5|34591.7|1
1649395840000|2022-04-08 05:30:40|34597|34592.2|34598|34593.2|34598.5|34593.7|34596.5|34591.7|1
1649395850000|2022-04-08 05:30:50|34598.5|34593.7|34599|34594.2|34599.5|34594.7|34598|34593.2|0
1649395860000|2022-04-08 05:31:00|34598.5|34593.7|34599|34594.2|34599|34594.2|34598.5|34593.7|1
1649395870000|2022-04-08 05:31:10|34598|34593.2|34596.5|34591.7|34598|34593.2|34595.5|34590.7|3
1649395880000|2022-04-08 05:31:20|34597|34592.2|34598|34593.2|34598|34593.2|34596.5|34591.7|0
1649395890000|2022-04-08 05:31:30|34598.5|34593.7|34598.5|34593.7|34598.5|34593.7|34598.5|34593.7|0
1649395900000|2022-04-08 05:31:40|34598|34593.2|34598.5|34593.7|34598.5|34593.7|34598|34593.2|1
1649395910000|2022-04-08 05:31:50|34598|34593.2|34598|34593.2|34598|34593.2|34597.5|34592.7|0
1649395920000|2022-04-08 05:32:00|34597.5|34592.7|34596|34591.2|34598|34593.2|34596|34591.2|2
1649395930000|2022-04-08 05:32:10|34596.5|34591.7|34596.5|34591.7|34596.5|34591.7|34596|34591.2|1
1649395940000|2022-04-08 05:32:20|34596|34591.2|34596.5|34591.7|34596.5|34591.7|34596|34591.2|2
1649395950000|2022-04-08 05:32:30|34597|34592.2|34597|34592.2|34598|34593.2|34597|34592.2|4
1649395960000|2022-04-08 05:32:40|34596.5|34591.7|34597|34592.2|34597|34592.2|34596.5|34591.7|0
1649395970000|2022-04-08 05:32:50|34596|34591.2|34595|34590.2|34596|34591.2|34595|34590.2|1
1649395980000|2022-04-08 05:33:00|34594.5|34589.7|34594|34589.2|34594.5|34589.7|34594|34589.2|2
1649395990000|2022-04-08 05:33:10|34593.5|34588.7|34596|34591.2|34596.5|34591.7|34593.5|34588.7|8
1649396000000|2022-04-08 05:33:20|34595.5|34590.7|34594|34589.2|34595.5|34590.7|34594|34589.2|0
1649396010000|2022-04-08 05:33:30|34595|34590.2|34594|34589.2|34595|34590.2|34594|34589.2|3
1649396020000|2022-04-08 05:33:40|34594.5|34589.7|34595.5|34590.7|34595.5|34590.7|34594.5|34589.7|3
1649396030000|2022-04-08 05:33:50|34596|34591.2|34596|34591.2|34596|34591.2|34596|34591.2|1
1649396040000|2022-04-08 05:34:00|34595.5|34590.7|34595|34590.2|34596.5|34591.7|34594.5|34589.7|3
1649396050000|2022-04-08 05:34:10|34595.5|34590.7|34596|34591.2|34596|34591.2|34595|34590.2|1
1649396060000|2022-04-08 05:34:20|34596.5|34591.7|34597|34592.2|34597.5|34592.7|34596.5|34591.7|4
1649396070000|2022-04-08 05:34:30|34597.5|34592.7|34597|34592.2|34599|34594.2|34597|34592.2|4
1649396080000|2022-04-08 05:34:40|34597.5|34592.7|34597.5|34592.7|34597.5|34592.7|34597|34592.2|0
1649396090000|2022-04-08 05:34:50|34598|34593.2|34598.5|34593.7|34599|34594.2|34598|34593.2|0
1649396100000|2022-04-08 05:35:00|34597.5|34592.7|34598|34593.2|34598.5|34593.7|34597.5|34592.7|4
1649396110000|2022-04-08 05:35:10|34598.5|34593.7|34599|34594.2|34599|34594.2|34598|34593.2|3
1649396120000|2022-04-08 05:35:20|34598.5|34593.7|34597|34592.2|34598.5|34593.7|34597|34592.2|1
1649396130000|2022-04-08 05:35:30|34597.5|34592.7|34597|34592.2|34598|34593.2|34597|34592.2|4
1649396140000|2022-04-08 05:35:40|34596.5|34591.7|34597|34592.2|34597|34592.2|34596.5|34591.7|1
1649396150000|2022-04-08 05:35:50|34597.5|34592.7|34597|34592.2|34597.5|34592.7|34597|34592.2|2
1649396160000|2022-04-08 05:36:00|34596|34591.2|34594|34589.2|34596|34591.2|34594|34589.2|3
1649396170000|2022-04-08 05:36:10|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|0
1649396180000|2022-04-08 05:36:20|34594|34589.2|34594|34589.2|34595|34590.2|34593|34588.2|4
1649396190000|2022-04-08 05:36:30|34593.5|34588.7|34590.5|34585.7|34593.5|34588.7|34590.5|34585.7|2
1649396200000|2022-04-08 05:36:40|34590|34585.2|34590|34585.2|34590|34585.2|34589.5|34584.7|2
1649396210000|2022-04-08 05:36:50|34590.5|34585.7|34590.5|34585.7|34592.5|34587.7|34590|34585.2|1
1649396220000|2022-04-08 05:37:00|34591|34586.2|34591|34586.2|34591|34586.2|34590.5|34585.7|0
1649396230000|2022-04-08 05:37:10|34591.5|34586.7|34591|34586.2|34591.5|34586.7|34590.5|34585.7|1
1649396240000|2022-04-08 05:37:20|34592|34587.2|34593|34588.2|34593|34588.2|34592|34587.2|4
1649396250000|2022-04-08 05:37:30|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|2
1649396270000|2022-04-08 05:37:50|34591.5|34586.7|34591|34586.2|34591.5|34586.7|34590.5|34585.7|4
1649396280000|2022-04-08 05:38:00|34591.5|34586.7|34593|34588.2|34593|34588.2|34591.5|34586.7|0
1649396290000|2022-04-08 05:38:10|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34592.5|34587.7|0
1649396300000|2022-04-08 05:38:20|34593.5|34588.7|34591.5|34586.7|34593.5|34588.7|34591.5|34586.7|1
1649396310000|2022-04-08 05:38:30|34591|34586.2|34592|34587.2|34592|34587.2|34591|34586.2|1
1649396320000|2022-04-08 05:38:40|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|1
1649396330000|2022-04-08 05:38:50|||||||||1
1649396340000|2022-04-08 05:39:00|34593.5|34588.7|34595|34590.2|34595|34590.2|34593.5|34588.7|3
1649396350000|2022-04-08 05:39:10|34594.5|34589.7|34593|34588.2|34595|34590.2|34593|34588.2|1
1649396360000|2022-04-08 05:39:20|34593.5|34588.7|34595|34590.2|34595|34590.2|34593.5|34588.7|1
1649396370000|2022-04-08 05:39:30|34593|34588.2|34594|34589.2|34594.5|34589.7|34593|34588.2|1
1649396380000|2022-04-08 05:39:40|34593.5|34588.7|34595|34590.2|34595|34590.2|34593.5|34588.7|0
1649396390000|2022-04-08 05:39:50|34594|34589.2|34594|34589.2|34594.5|34589.7|34594|34589.2|1
1649396400000|2022-04-08 05:40:00|34594.5|34589.7|34591.5|34586.7|34595|34590.2|34591|34586.2|3
1649396410000|2022-04-08 05:40:10|34591|34586.2|34591.5|34586.7|34592.5|34587.7|34591|34586.2|2
1649396420000|2022-04-08 05:40:20|34592|34587.2|34594|34589.2|34594|34589.2|34592|34587.2|3
1649396430000|2022-04-08 05:40:30|34594.5|34589.7|34594|34589.2|34594.5|34589.7|34594|34589.2|3
1649396440000|2022-04-08 05:40:40|34594.5|34589.7|34594|34589.2|34594.5|34589.7|34594|34589.2|0
1649396450000|2022-04-08 05:40:50|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|5
1649396460000|2022-04-08 05:41:00|34592.5|34587.7|34591.5|34586.7|34592.5|34587.7|34591|34586.2|4
1649396470000|2022-04-08 05:41:10|34592|34587.2|34592.5|34587.7|34592.5|34587.7|34591.5|34586.7|0
1649396480000|2022-04-08 05:41:20|34592|34587.2|34592|34587.2|34592|34587.2|34592|34587.2|0
1649396490000|2022-04-08 05:41:30|34592.5|34587.7|34593|34588.2|34593|34588.2|34592.5|34587.7|2
1649396500000|2022-04-08 05:41:40|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|2
1649396510000|2022-04-08 05:41:50|34593.5|34588.7|34593|34588.2|34593.5|34588.7|34593|34588.2|0
1649396520000|2022-04-08 05:42:00|34593.5|34588.7|34592.5|34587.7|34593.5|34588.7|34592.5|34587.7|2
1649396530000|2022-04-08 05:42:10|34593.5|34588.7|34594|34589.2|34594|34589.2|34592.5|34587.7|3
1649396540000|2022-04-08 05:42:20|34594.5|34589.7|34595.5|34590.7|34596|34591.2|34594.5|34589.7|0
1649396550000|2022-04-08 05:42:30|34594.5|34589.7|34595|34590.2|34596|34591.2|34594.5|34589.7|7
1649396560000|2022-04-08 05:42:40|34594.5|34589.7|34592.5|34587.7|34594.5|34589.7|34591.5|34586.7|2
1649396570000|2022-04-08 05:42:50|34593|34588.2|34593.5|34588.7|34594|34589.2|34592.5|34587.7|0
1649396580000|2022-04-08 05:43:00|34593|34588.2|34595|34590.2|34595.5|34590.7|34593|34588.2|5
1649396590000|2022-04-08 05:43:10|34595.5|34590.7|34595.5|34590.7|34595.5|34590.7|34595.5|34590.7|0
1649396600000|2022-04-08 05:43:20|34595|34590.2|34595|34590.2|34595|34590.2|34594.5|34589.7|0
1649396620000|2022-04-08 05:43:40|34594|34589.2|34594.5|34589.7|34594.5|34589.7|34594|34589.2|2
1649396630000|2022-04-08 05:43:50|34594|34589.2|34594|34589.2|34594|34589.2|34594|34589.2|0
1649396670000|2022-04-08 05:44:30|34594.5|34589.7|34597|34592.2|34597|34592.2|34594.5|34589.7|3
1649396680000|2022-04-08 05:44:40|34596.5|34591.7|34596|34591.2|34596.5|34591.7|34596|34591.2|1
1649396690000|2022-04-08 05:44:50|34596.5|34591.7|34598|34593.2|34598|34593.2|34596.5|34591.7|1
1649396700000|2022-04-08 05:45:00|34598.5|34593.7|34599|34594.2|34599|34594.2|34598|34593.2|3
1649396710000|2022-04-08 05:45:10|34600.5|34595.7|34599|34594.2|34600.5|34595.7|34598.5|34593.7|13
1649396720000|2022-04-08 05:45:20|34599.5|34594.7|34599|34594.2|34599.5|34594.7|34599|34594.2|1
1649396730000|2022-04-08 05:45:30|34599.5|34594.7|34599.5|34594.7|34600.5|34595.7|34599|34594.2|8
1649396740000|2022-04-08 05:45:40|34599|34594.2|34600|34595.2|34600|34595.2|34599|34594.2|2
1649396750000|2022-04-08 05:45:50|34600.5|34595.7|34601|34596.2|34601|34596.2|34600.5|34595.7|3
1649396760000|2022-04-08 05:46:00|34600.5|34595.7|34601.5|34596.7|34602.5|34597.7|34600.5|34595.7|2
1649396770000|2022-04-08 05:46:10|34601|34596.2|34600|34595.2|34601|34596.2|34599.5|34594.7|5
1649396780000|2022-04-08 05:46:20|34599.5|34594.7|34600|34595.2|34600|34595.2|34599|34594.2|0
1649396790000|2022-04-08 05:46:30|34599.5|34594.7|34599.5|34594.7|34600|34595.2|34599|34594.2|0
1649396800000|2022-04-08 05:46:40|34598.5|34593.7|34602.5|34597.7|34603.5|34598.7|34598.5|34593.7|9
1649396810000|2022-04-08 05:46:50|34603|34598.2|34602|34597.2|34603.5|34598.7|34602|34597.2|0
1649396820000|2022-04-08 05:47:00|34603|34598.2|34602.5|34597.7|34603|34598.2|34602|34597.2|11
1649396830000|2022-04-08 05:47:10|34603|34598.2|34602.5|34597.7|34603.5|34598.7|34602.5|34597.7|5
1649396840000|2022-04-08 05:47:20|34603|34598.2|34604.5|34599.7|34604.5|34599.7|34603|34598.2|0
1649396850000|2022-04-08 05:47:30|34604|34599.2|34600|34595.2|34604|34599.2|34599.5|34594.7|11
1649396860000|2022-04-08 05:47:40|34599.5|34594.7|34600|34595.2|34600|34595.2|34598|34593.2|3
1649396870000|2022-04-08 05:47:50|34600.5|34595.7|34601|34596.2|34601.5|34596.7|34600|34595.2|3
1649396880000|2022-04-08 05:48:00|34600.5|34595.7|34598.5|34593.7|34601|34596.2|34598|34593.2|3
1649396890000|2022-04-08 05:48:10|34598|34593.2|34598|34593.2|34598.5|34593.7|34598|34593.2|0
1649396910000|2022-04-08 05:48:30|34598.5|34593.7|34600|34595.2|34600|34595.2|34598.5|34593.7|1
1649396920000|2022-04-08 05:48:40|34599.5|34594.7|34600|34595.2|34600|34595.2|34599.5|34594.7|7
1649396930000|2022-04-08 05:48:50|34600.5|34595.7|34600.5|34595.7|34601.5|34596.7|34600|34595.2|2
1649396940000|2022-04-08 05:49:00|34601|34596.2|34603.5|34598.7|34603.5|34598.7|34600.5|34595.7|1
1649396950000|2022-04-08 05:49:10|34604|34599.2|34604|34599.2|34605|34600.2|34603.5|34598.7|1
1649396960000|2022-04-08 05:49:20|34603.5|34598.7|34606|34601.2|34606|34601.2|34603|34598.2|1
1649396970000|2022-04-08 05:49:30|34605.5|34600.7|34605|34600.2|34606|34601.2|34604.5|34599.7|3
1649396980000|2022-04-08 05:49:40|34604.5|34599.7|34604|34599.2|34604.5|34599.7|34603|34598.2|2
1649396990000|2022-04-08 05:49:50|34604.5|34599.7|34603.5|34598.7|34604.5|34599.7|34603.5|34598.7|0
1649397000000|2022-04-08 05:50:00|34603|34598.2|34603|34598.2|34603.5|34598.7|34601.5|34596.7|8
1649397010000|2022-04-08 05:50:10|34603.5|34598.7|34605|34600.2|34605.5|34600.7|34603.5|34598.7|3
1649397020000|2022-04-08 05:50:20|34604.5|34599.7|34605.5|34600.7|34605.5|34600.7|34604.5|34599.7|0
1649397030000|2022-04-08 05:50:30|34605|34600.2|34602.5|34597.7|34605|34600.2|34602|34597.2|4
1649397040000|2022-04-08 05:50:40|34603|34598.2|34604.5|34599.7|34604.5|34599.7|34603|34598.2|0
1649397050000|2022-04-08 05:50:50|34604|34599.2|34605.5|34600.7|34606|34601.2|34603.5|34598.7|0
1649397060000|2022-04-08 05:51:00|34606|34601.2|34609|34604.2|34609|34604.2|34606|34601.2|25
1649397070000|2022-04-08 05:51:10|34607.5|34602.7|34608.5|34603.7|34609|34604.2|34607.5|34602.7|7
1649397080000|2022-04-08 05:51:20|34607.5|34602.7|34609|34604.2|34609|34604.2|34607.5|34602.7|2
1649397090000|2022-04-08 05:51:30|34608.5|34603.7|34611|34606.2|34611|34606.2|34608.5|34603.7|8
1649397100000|2022-04-08 05:51:40|34611.5|34606.7|34614.5|34609.7|34615|34610.2|34611.5|34606.7|9
1649397110000|2022-04-08 05:51:50|34615.5|34610.7|34617|34612.2|34617.5|34612.7|34614|34609.2|25
1649397120000|2022-04-08 05:52:00|34616.5|34611.7|34618|34613.2|34618|34613.2|34615.5|34610.7|10
1649397130000|2022-04-08 05:52:10|34617.5|34612.7|34620|34615.2|34620|34615.2|34617.5|34612.7|15
1649397140000|2022-04-08 05:52:20|34619.5|34614.7|34618|34613.2|34620|34615.2|34617|34612.2|15
1649397150000|2022-04-08 05:52:30|34618.5|34613.7|34614.5|34609.7|34619|34614.2|34613|34608.2|38
1649397160000|2022-04-08 05:52:40|34614|34609.2|34618|34613.2|34618|34613.2|34614|34609.2|7
1649397170000|2022-04-08 05:52:50|34617.5|34612.7|34614.5|34609.7|34618|34613.2|34613|34608.2|7
1649397180000|2022-04-08 05:53:00|34614|34609.2|34614|34609.2|34615|34610.2|34613.5|34608.7|5
1649397190000|2022-04-08 05:53:10|34614.5|34609.7|34615|34610.2|34616|34611.2|34614|34609.2|0
1649397200000|2022-04-08 05:53:20|34615.5|34610.7|34615.5|34610.7|34616|34611.2|34615|34610.2|1
1649397210000|2022-04-08 05:53:30|34616|34611.2|34616.5|34611.7|34619|34614.2|34616|34611.2|3
1649397220000|2022-04-08 05:53:40|34617|34612.2|34617|34612.2|34617|34612.2|34616.5|34611.7|1
1649397230000|2022-04-08 05:53:50|34616.5|34611.7|34618.5|34613.7|34619|34614.2|34616.5|34611.7|1
1649397240000|2022-04-08 05:54:00|34618|34613.2|34617|34612.2|34619.5|34614.7|34616.5|34611.7|7
1649397250000|2022-04-08 05:54:10|34617.5|34612.7|34617|34612.2|34617.5|34612.7|34615.5|34610.7|2
1649397260000|2022-04-08 05:54:20|34616.5|34611.7|34616|34611.2|34617|34612.2|34616|34611.2|1
1649397270000|2022-04-08 05:54:30|34615.5|34610.7|34616|34611.2|34617|34612.2|34615|34610.2|5
1649397280000|2022-04-08 05:54:40|34616.5|34611.7|34616|34611.2|34617|34612.2|34616|34611.2|1
1649397290000|2022-04-08 05:54:50|34616.5|34611.7|34616|34611.2|34617|34612.2|34616|34611.2|4
1649397300000|2022-04-08 05:55:00|34615.5|34610.7|34615|34610.2|34615.5|34610.7|34614|34609.2|6
1649397310000|2022-04-08 05:55:10|34615.5|34610.7|34615.5|34610.7|34616|34611.2|34615|34610.2|2
1649397320000|2022-04-08 05:55:20|34618|34613.2|34624|34619.2|34624|34619.2|34618|34613.2|33
1649397330000|2022-04-08 05:55:30|34624.5|34619.7|34625|34620.2|34628.5|34623.7|34623.5|34618.7|32
1649397340000|2022-04-08 05:55:40|34624.5|34619.7|34625|34620.2|34625.5|34620.7|34624|34619.2|7
1649397350000|2022-04-08 05:55:50|34625.5|34620.7|34624.5|34619.7|34626|34621.2|34624.5|34619.7|2
1649397360000|2022-04-08 05:56:00|34625|34620.2|34625|34620.2|34625|34620.2|34622.5|34617.7|9
1649397370000|2022-04-08 05:56:10|34625.5|34620.7|34627|34622.2|34627|34622.2|34625.5|34620.7|2
1649397380000|2022-04-08 05:56:20|34626.5|34621.7|34624|34619.2|34626.5|34621.7|34623.5|34618.7|3
1649397390000|2022-04-08 05:56:30|34623.5|34618.7|34625.5|34620.7|34625.5|34620.7|34623.5|34618.7|2
1649397400000|2022-04-08 05:56:40|34625|34620.2|34623.5|34618.7|34625|34620.2|34623.5|34618.7|3
1649397410000|2022-04-08 05:56:50|34623|34618.2|34624.5|34619.7|34625.5|34620.7|34623|34618.2|5
1649397420000|2022-04-08 05:57:00|34627|34622.2|34627|34622.2|34627.5|34622.7|34627|34622.2|32
1649397430000|2022-04-08 05:57:10|34627.5|34622.7|34622|34617.2|34627.5|34622.7|34622|34617.2|5
1649397440000|2022-04-08 05:57:20|34624|34619.2|34626.5|34621.7|34626.5|34621.7|34624|34619.2|8
1649397450000|2022-04-08 05:57:30|34626|34621.2|34623|34618.2|34626|34621.2|34623|34618.2|0
1649397460000|2022-04-08 05:57:40|34622.5|34617.7|34623|34618.2|34623.5|34618.7|34620.5|34615.7|8
1649397470000|2022-04-08 05:57:50|34622.5|34617.7|34623|34618.2|34623.5|34618.7|34621|34616.2|6
1649397480000|2022-04-08 05:58:00|34622.5|34617.7|34621.5|34616.7|34624|34619.2|34621.5|34616.7|4
1649397490000|2022-04-08 05:58:10|34622|34617.2|34621.5|34616.7|34624|34619.2|34621.5|34616.7|6
1649397500000|2022-04-08 05:58:20|34621|34616.2|34622|34617.2|34623.5|34618.7|34621|34616.2|2
1649397510000|2022-04-08 05:58:30|34622.5|34617.7|34624|34619.2|34624|34619.2|34622|34617.2|4
1649397520000|2022-04-08 05:58:40|34624.5|34619.7|34623|34618.2|34624.5|34619.7|34623|34618.2|3
1649397530000|2022-04-08 05:58:50|34621.5|34616.7|34621|34616.2|34622.5|34617.7|34621|34616.2|4
1649397540000|2022-04-08 05:59:00|34621.5|34616.7|34622|34617.2|34623.5|34618.7|34621.5|34616.7|4
1649397550000|2022-04-08 05:59:10|34621.5|34616.7|34618.5|34613.7|34621.5|34616.7|34618.5|34613.7|1
1649397560000|2022-04-08 05:59:20|34618|34613.2|34618.5|34613.7|34619|34614.2|34618|34613.2|0
1649397570000|2022-04-08 05:59:30|34619|34614.2|34620.5|34615.7|34621|34616.2|34619|34614.2|4
1649397580000|2022-04-08 05:59:40|34620|34615.2|34619|34614.2|34621|34616.2|34617.5|34612.7|9
1649397590000|2022-04-08 05:59:50|34618.5|34613.7|34621|34616.2|34621|34616.2|34617|34612.2|4
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34622.4|34618.8|34624.9|34621.3|34619.9|34616.3|20
1649397610000|2022-04-08 06:00:10|34621.9|34618.3|34625.4|34621.8|34625.9|34622.3|34621.4|34617.8|8
1649397620000|2022-04-08 06:00:20|34625.9|34622.3|34628.4|34624.8|34629.4|34625.8|34625.4|34621.8|49
1649397630000|2022-04-08 06:00:30|34627.9|34624.3|34629.4|34625.8|34630.4|34626.8|34627.9|34624.3|13
1649397640000|2022-04-08 06:00:40|34631.4|34627.8|34629.4|34625.8|34631.4|34627.8|34628.4|34624.8|10
1649397650000|2022-04-08 06:00:50|34629.9|34626.3|34630.4|34626.8|34631.4|34627.8|34629.4|34625.8|9
1649397660000|2022-04-08 06:01:00|34630.9|34627.3|34631.4|34627.8|34632.4|34628.8|34629.4|34625.8|12
1649397670000|2022-04-08 06:01:10|34631.9|34628.3|34632.9|34629.3|34633.4|34629.8|34631.4|34627.8|21
1649397680000|2022-04-08 06:01:20|34633.4|34629.8|34633.4|34629.8|34633.9|34630.3|34631.9|34628.3|5
1649397690000|2022-04-08 06:01:30|34632.9|34629.3|34632.9|34629.3|34633.4|34629.8|34631.9|34628.3|13
1649397700000|2022-04-08 06:01:40|34633.4|34629.8|34634.4|34630.8|34634.4|34630.8|34633.4|34629.8|12
1649397710000|2022-04-08 06:01:50|34634.9|34631.3|34634.4|34630.8|34635.4|34631.8|34632.4|34628.8|6
1649397720000|2022-04-08 06:02:00|34634.9|34631.3|34632.4|34628.8|34635.9|34632.3|34632.4|34628.8|7
1649397730000|2022-04-08 06:02:10|34633.9|34630.3|34633.9|34630.3|34635.4|34631.8|34632.4|34628.8|18
1649397740000|2022-04-08 06:02:20|34634.4|34630.8|34629.9|34626.3|34634.9|34631.3|34629.4|34625.8|19
1649397750000|2022-04-08 06:02:30|34630.4|34626.8|34624.9|34621.3|34631.4|34627.8|34624.9|34621.3|15
1649397760000|2022-04-08 06:02:40|34625.4|34621.8|34626.4|34622.8|34627.4|34623.8|34625.4|34621.8|1
1649397770000|2022-04-08 06:02:50|34625.9|34622.3|34623.9|34620.3|34625.9|34622.3|34622.9|34619.3|10
1649397780000|2022-04-08 06:03:00|34624.4|34620.8|34625.9|34622.3|34625.9|34622.3|34623.9|34620.3|3
1649397790000|2022-04-08 06:03:10|34626.4|34622.8|34629.9|34626.3|34630.4|34626.8|34625.9|34622.3|5
1649397800000|2022-04-08 06:03:20|34630.4|34626.8|34629.9|34626.3|34631.4|34627.8|34629.4|34625.8|1
1649397810000|2022-04-08 06:03:30|34629.4|34625.8|34623.9|34620.3|34629.4|34625.8|34623.4|34619.8|5
1649397820000|2022-04-08 06:03:40|34624.4|34620.8|34623.4|34619.8|34625.9|34622.3|34623.4|34619.8|5
1649397830000|2022-04-08 06:03:50|34621.9|34618.3|34618.9|34615.3|34621.9|34618.3|34618.9|34615.3|8
1649397840000|2022-04-08 06:04:00|34619.4|34615.8|34613.4|34609.8|34619.4|34615.8|34613.4|34609.8|14
1649397850000|2022-04-08 06:04:10|34614.4|34610.8|34612.9|34609.3|34614.4|34610.8|34612.4|34608.8|18
1649397860000|2022-04-08 06:04:20|34613.4|34609.8|34612.4|34608.8|34615.9|34612.3|34611.9|34608.3|20
1649397870000|2022-04-08 06:04:30|34611.9|34608.3|34612.9|34609.3|34612.9|34609.3|34611.4|34607.8|7
1649397880000|2022-04-08 06:04:40|34613.4|34609.8|34614.4|34610.8|34614.4|34610.8|34612.4|34608.8|5
1649397890000|2022-04-08 06:04:50|34614.9|34611.3|34615.4|34611.8|34615.4|34611.8|34613.9|34610.3|6
1649397900000|2022-04-08 06:05:00|34614.9|34611.3|34616.9|34613.3|34616.9|34613.3|34614.9|34611.3|6
1649397910000|2022-04-08 06:05:10|34615.9|34612.3|34619.4|34615.8|34619.9|34616.3|34615.9|34612.3|15
1649397920000|2022-04-08 06:05:20|34619.9|34616.3|34622.9|34619.3|34622.9|34619.3|34619.9|34616.3|6
1649397930000|2022-04-08 06:05:30|34623.4|34619.8|34624.9|34621.3|34624.9|34621.3|34622.9|34619.3|3
1649397940000|2022-04-08 06:05:40|34624.4|34620.8|34623.4|34619.8|34624.4|34620.8|34623.4|34619.8|0
1649397950000|2022-04-08 06:05:50|34623.9|34620.3|34621.9|34618.3|34623.9|34620.3|34621.9|34618.3|0
1649397960000|2022-04-08 06:06:00|34621.4|34617.8|34621.4|34617.8|34621.4|34617.8|34620.9|34617.3|2
1649397970000|2022-04-08 06:06:10|34620.9|34617.3|34623.4|34619.8|34623.4|34619.8|34619.9|34616.3|7
1649397980000|2022-04-08 06:06:20|34622.9|34619.3|34622.9|34619.3|34622.9|34619.3|34621.9|34618.3|0
1649397990000|2022-04-08 06:06:30|34622.4|34618.8|34622.9|34619.3|34622.9|34619.3|34621.9|34618.3|1
1649398000000|2022-04-08 06:06:40|34622.4|34618.8|34621.9|34618.3|34622.4|34618.8|34621.9|34618.3|0
1649398010000|2022-04-08 06:06:50|34622.4|34618.8|34622.4|34618.8|34623.9|34620.3|34622.4|34618.8|2
1649398020000|2022-04-08 06:07:00|34623.4|34619.8|34619.9|34616.3|34623.9|34620.3|34619.9|34616.3|6
1649398030000|2022-04-08 06:07:10|34619.4|34615.8|34620.9|34617.3|34620.9|34617.3|34618.4|34614.8|4
1649398040000|2022-04-08 06:07:20|34620.4|34616.8|34620.9|34617.3|34621.4|34617.8|34620.4|34616.8|3
1649398050000|2022-04-08 06:07:30|34621.4|34617.8|34621.9|34618.3|34621.9|34618.3|34620.9|34617.3|4
1649398060000|2022-04-08 06:07:40|34622.4|34618.8|34623.9|34620.3|34626.9|34623.3|34622.4|34618.8|10
1649398070000|2022-04-08 06:07:50|34624.4|34620.8|34623.9|34620.3|34624.9|34621.3|34623.9|34620.3|0
1649398080000|2022-04-08 06:08:00|34624.4|34620.8|34622.9|34619.3|34624.4|34620.8|34622.4|34618.8|4
1649398090000|2022-04-08 06:08:10|34621.9|34618.3|34625.4|34621.8|34625.9|34622.3|34621.9|34618.3|3
1649398100000|2022-04-08 06:08:20|||||||||1
1649398110000|2022-04-08 06:08:30|34624.9|34621.3|34623.9|34620.3|34624.9|34621.3|34623.4|34619.8|4
1649398120000|2022-04-08 06:08:40|34624.4|34620.8|34626.4|34622.8|34626.9|34623.3|34623.9|34620.3|1
1649398130000|2022-04-08 06:08:50|34625.9|34622.3|34626.4|34622.8|34626.9|34623.3|34625.9|34622.3|4
1649398140000|2022-04-08 06:09:00|34626.9|34623.3|34633.9|34630.3|34634.4|34630.8|34626.9|34623.3|9
1649398150000|2022-04-08 06:09:10|34633.4|34629.8|34632.4|34628.8|34633.4|34629.8|34631.9|34628.3|6
1649398160000|2022-04-08 06:09:20|34632.9|34629.3|34635.4|34631.8|34635.4|34631.8|34632.9|34629.3|3
1649398170000|2022-04-08 06:09:30|34635.9|34632.3|34636.4|34632.8|34636.4|34632.8|34634.4|34630.8|7
1649398180000|2022-04-08 06:09:40|34635.4|34631.8|34635.9|34632.3|34636.9|34633.3|34635.4|34631.8|3
1649398190000|2022-04-08 06:09:50|34635.4|34631.8|34647.9|34644.3|34649.9|34646.3|34635.4|34631.8|201
1649398200000|2022-04-08 06:10:00|34648.4|34644.8|34645.9|34642.3|34649.4|34645.8|34645.9|34642.3|17
1649398210000|2022-04-08 06:10:10|34645.4|34641.8|34642.9|34639.3|34645.4|34641.8|34642.9|34639.3|18
1649398220000|2022-04-08 06:10:20|34642.4|34638.8|34643.9|34640.3|34644.9|34641.3|34642.4|34638.8|16
1649398230000|2022-04-08 06:10:30|34643.4|34639.8|34647.4|34643.8|34647.4|34643.8|34642.9|34639.3|3
1649398240000|2022-04-08 06:10:40|34647.9|34644.3|34647.4|34643.8|34647.9|34644.3|34647.4|34643.8|0
1649398250000|2022-04-08 06:10:50|34645.9|34642.3|34643.9|34640.3|34645.9|34642.3|34643.9|34640.3|3
1649398260000|2022-04-08 06:11:00|34644.4|34640.8|34642.4|34638.8|34644.9|34641.3|34641.4|34637.8|3
1649398270000|2022-04-08 06:11:10|34642.9|34639.3|34639.9|34636.3|34643.9|34640.3|34639.9|34636.3|6
1649398280000|2022-04-08 06:11:20|34639.4|34635.8|34640.4|34636.8|34640.4|34636.8|34637.9|34634.3|4
1649398290000|2022-04-08 06:11:30|34639.9|34636.3|34639.9|34636.3|34640.4|34636.8|34639.9|34636.3|3
1649398300000|2022-04-08 06:11:40|34639.4|34635.8|34637.9|34634.3|34639.4|34635.8|34636.9|34633.3|3
1649398310000|2022-04-08 06:11:50|34638.4|34634.8|34640.9|34637.3|34641.4|34637.8|34637.9|34634.3|2
1649398320000|2022-04-08 06:12:00|34640.4|34636.8|34638.9|34635.3|34640.4|34636.8|34638.4|34634.8|0
1649398330000|2022-04-08 06:12:10|34638.4|34634.8|34635.9|34632.3|34639.4|34635.8|34635.9|34632.3|10
1649398340000|2022-04-08 06:12:20|34635.4|34631.8|34635.9|34632.3|34635.9|34632.3|34635.4|34631.8|13
1649398350000|2022-04-08 06:12:30|34635.4|34631.8|34634.9|34631.3|34635.4|34631.8|34634.4|34630.8|4
1649398360000|2022-04-08 06:12:40|34635.4|34631.8|34635.4|34631.8|34635.9|34632.3|34635.4|34631.8|0
1649398370000|2022-04-08 06:12:50|34634.9|34631.3|34635.9|34632.3|34636.4|34632.8|34634.4|34630.8|3
1649398380000|2022-04-08 06:13:00|34635.4|34631.8|34635.4|34631.8|34635.9|34632.3|34634.9|34631.3|2
1649398390000|2022-04-08 06:13:10|34634.9|34631.3|34635.9|34632.3|34636.4|34632.8|34634.9|34631.3|0
1649398400000|2022-04-08 06:13:20|34634.9|34631.3|34634.4|34630.8|34634.9|34631.3|34634.4|34630.8|1
1649398410000|2022-04-08 06:13:30|34633.4|34629.8|34629.9|34626.3|34633.4|34629.8|34629.4|34625.8|6
1649398420000|2022-04-08 06:13:40|34629.4|34625.8|34629.4|34625.8|34629.4|34625.8|34629.4|34625.8|1
1649398430000|2022-04-08 06:13:50|34626.9|34623.3|34625.4|34621.8|34626.9|34623.3|34624.4|34620.8|13
1649398440000|2022-04-08 06:14:00|34624.9|34621.3|34623.9|34620.3|34625.9|34622.3|34623.9|34620.3|7
1649398450000|2022-04-08 06:14:10|34624.4|34620.8|34626.9|34623.3|34626.9|34623.3|34624.4|34620.8|5
1649398460000|2022-04-08 06:14:20|34626.4|34622.8|34626.9|34623.3|34627.9|34624.3|34625.4|34621.8|1
1649398470000|2022-04-08 06:14:30|34627.4|34623.8|34625.9|34622.3|34627.4|34623.8|34625.9|34622.3|2
1649398480000|2022-04-08 06:14:40|34626.4|34622.8|34626.9|34623.3|34626.9|34623.3|34626.4|34622.8|0
1649398490000|2022-04-08 06:14:50|34627.4|34623.8|34630.9|34627.3|34630.9|34627.3|34626.9|34623.3|1
1649398500000|2022-04-08 06:15:00|34630.4|34626.8|34629.9|34626.3|34631.9|34628.3|34629.9|34626.3|3
1649398510000|2022-04-08 06:15:10|34629.4|34625.8|34628.4|34624.8|34629.4|34625.8|34628.4|34624.8|3
1649398530000|2022-04-08 06:15:30|34627.9|34624.3|34627.9|34624.3|34627.9|34624.3|34627.9|34624.3|0
1649398540000|2022-04-08 06:15:40|34627.4|34623.8|34627.4|34623.8|34628.4|34624.8|34627.4|34623.8|1
1649398550000|2022-04-08 06:15:50|34627.9|34624.3|34628.9|34625.3|34628.9|34625.3|34627.9|34624.3|3
1649398560000|2022-04-08 06:16:00|34628.4|34624.8|34629.9|34626.3|34629.9|34626.3|34626.9|34623.3|3
1649398570000|2022-04-08 06:16:10|34630.4|34626.8|34634.9|34631.3|34635.4|34631.8|34630.4|34626.8|18
1649398580000|2022-04-08 06:16:20|34635.4|34631.8|34635.9|34632.3|34637.9|34634.3|34635.4|34631.8|4
1649398590000|2022-04-08 06:16:30|34635.4|34631.8|34637.4|34633.8|34639.4|34635.8|34635.4|34631.8|8
1649398600000|2022-04-08 06:16:40|34637.9|34634.3|34636.4|34632.8|34637.9|34634.3|34635.9|34632.3|4
1649398610000|2022-04-08 06:16:50|34635.9|34632.3|34635.9|34632.3|34636.4|34632.8|34635.9|34632.3|0
1649398620000|2022-04-08 06:17:00|34635.4|34631.8|34634.4|34630.8|34635.9|34632.3|34634.4|34630.8|5
1649398630000|2022-04-08 06:17:10|34633.9|34630.3|34634.4|34630.8|34634.9|34631.3|34632.9|34629.3|9
1649398640000|2022-04-08 06:17:20|34633.9|34630.3|34634.4|34630.8|34634.9|34631.3|34633.9|34630.3|2
1649398650000|2022-04-08 06:17:30|34633.9|34630.3|34633.9|34630.3|34633.9|34630.3|34633.4|34629.8|3
1649398660000|2022-04-08 06:17:40|34634.4|34630.8|34634.4|34630.8|34634.4|34630.8|34633.4|34629.8|0
1649398670000|2022-04-08 06:17:50|34633.9|34630.3|34633.9|34630.3|34633.9|34630.3|34633.9|34630.3|2
1649398680000|2022-04-08 06:18:00|34633.4|34629.8|34637.4|34633.8|34638.4|34634.8|34633.4|34629.8|4
1649398690000|2022-04-08 06:18:10|34637.9|34634.3|34637.9|34634.3|34638.4|34634.8|34637.9|34634.3|3
1649398700000|2022-04-08 06:18:20|34638.4|34634.8|34639.4|34635.8|34639.4|34635.8|34638.4|34634.8|2
1649398710000|2022-04-08 06:18:30|34639.9|34636.3|34642.9|34639.3|34643.9|34640.3|34639.9|34636.3|3
1649398720000|2022-04-08 06:18:40|34642.4|34638.8|34643.9|34640.3|34644.4|34640.8|34642.4|34638.8|3
1649398730000|2022-04-08 06:18:50|34643.4|34639.8|34644.4|34640.8|34644.4|34640.8|34643.4|34639.8|0
1649398740000|2022-04-08 06:19:00|34643.9|34640.3|34642.4|34638.8|34643.9|34640.3|34642.4|34638.8|9
1649398750000|2022-04-08 06:19:10|34642.9|34639.3|34641.9|34638.3|34642.9|34639.3|34640.9|34637.3|11
1649398760000|2022-04-08 06:19:20|34641.4|34637.8|34640.9|34637.3|34641.9|34638.3|34640.9|34637.3|2
1649398770000|2022-04-08 06:19:30|34639.4|34635.8|34639.9|34636.3|34639.9|34636.3|34637.4|34633.8|3
1649398780000|2022-04-08 06:19:40|34640.4|34636.8|34637.9|34634.3|34640.4|34636.8|34637.9|34634.3|0
1649398790000|2022-04-08 06:19:50|34637.4|34633.8|34635.9|34632.3|34637.4|34633.8|34635.9|34632.3|2
1649398800000|2022-04-08 06:20:00|34635.4|34631.8|34633.4|34629.8|34635.9|34632.3|34633.4|34629.8|8
1649398810000|2022-04-08 06:20:10|34633.9|34630.3|34632.9|34629.3|34634.4|34630.8|34632.9|34629.3|9
1649398820000|2022-04-08 06:20:20|34633.9|34630.3|34634.9|34631.3|34635.4|34631.8|34632.4|34628.8|12
1649398830000|2022-04-08 06:20:30|34635.4|34631.8|34635.9|34632.3|34635.9|34632.3|34634.9|34631.3|0
1649398840000|2022-04-08 06:20:40|34635.4|34631.8|34633.9|34630.3|34635.9|34632.3|34633.9|34630.3|1
1649398850000|2022-04-08 06:20:50|34633.4|34629.8|34632.9|34629.3|34633.4|34629.8|34632.4|34628.8|1
1649398860000|2022-04-08 06:21:00|34633.4|34629.8|34636.9|34633.3|34637.4|34633.8|34633.4|34629.8|5
1649398870000|2022-04-08 06:21:10|34637.4|34633.8|34639.4|34635.8|34640.4|34636.8|34636.9|34633.3|1
1649398880000|2022-04-08 06:21:20|34638.9|34635.3|34639.9|34636.3|34640.4|34636.8|34638.4|34634.8|9
1649398890000|2022-04-08 06:21:30|34639.4|34635.8|34640.4|34636.8|34640.4|34636.8|34637.9|34634.3|9
1649398900000|2022-04-08 06:21:40|34640.9|34637.3|34641.9|34638.3|34642.4|34638.8|34640.9|34637.3|3
1649398910000|2022-04-08 06:21:50|34641.4|34637.8|34640.4|34636.8|34641.9|34638.3|34640.4|34636.8|4
1649398920000|2022-04-08 06:22:00|34639.4|34635.8|34642.9|34639.3|34642.9|34639.3|34639.4|34635.8|5
1649398930000|2022-04-08 06:22:10|34643.4|34639.8|34641.9|34638.3|34643.4|34639.8|34640.4|34636.8|7
1649398940000|2022-04-08 06:22:20|34642.4|34638.8|34641.9|34638.3|34642.9|34639.3|34641.9|34638.3|2
1649398950000|2022-04-08 06:22:30|34642.4|34638.8|34641.9|34638.3|34642.9|34639.3|34641.9|34638.3|2
1649398960000|2022-04-08 06:22:40|34642.4|34638.8|34645.9|34642.3|34646.9|34643.3|34641.9|34638.3|12
1649398970000|2022-04-08 06:22:50|34646.4|34642.8|34645.9|34642.3|34646.4|34642.8|34645.4|34641.8|6
1649398980000|2022-04-08 06:23:00|34645.4|34641.8|34645.9|34642.3|34646.4|34642.8|34643.9|34640.3|2
1649398990000|2022-04-08 06:23:10|34646.4|34642.8|34645.9|34642.3|34646.9|34643.3|34644.4|34640.8|10
1649399000000|2022-04-08 06:23:20|34645.4|34641.8|34646.9|34643.3|34647.4|34643.8|34645.4|34641.8|0
1649399010000|2022-04-08 06:23:30|34647.4|34643.8|34651.4|34647.8|34652.4|34648.8|34646.9|34643.3|22
1649399020000|2022-04-08 06:23:40|34651.9|34648.3|34653.9|34650.3|34654.4|34650.8|34650.4|34646.8|9
1649399030000|2022-04-08 06:23:50|34654.4|34650.8|34655.9|34652.3|34656.9|34653.3|34653.9|34650.3|19
1649399040000|2022-04-08 06:24:00|34656.4|34652.8|34658.4|34654.8|34659.4|34655.8|34654.9|34651.3|51
1649399050000|2022-04-08 06:24:10|34658.9|34655.3|34656.4|34652.8|34658.9|34655.3|34656.4|34652.8|10
1649399060000|2022-04-08 06:24:20|34656.9|34653.3|34655.9|34652.3|34657.4|34653.8|34654.4|34650.8|10
1649399070000|2022-04-08 06:24:30|34655.4|34651.8|34657.4|34653.8|34657.9|34654.3|34653.4|34649.8|7
1649399080000|2022-04-08 06:24:40|34658.4|34654.8|34664.4|34660.8|34664.4|34660.8|34657.9|34654.3|15
1649399090000|2022-04-08 06:24:50|34663.9|34660.3|34664.9|34661.3|34666.4|34662.8|34663.9|34660.3|20
1649399100000|2022-04-08 06:25:00|34665.4|34661.8|34664.9|34661.3|34665.4|34661.8|34663.9|34660.3|2
1649399110000|2022-04-08 06:25:10|34665.4|34661.8|34660.9|34657.3|34665.4|34661.8|34660.9|34657.3|12
1649399120000|2022-04-08 06:25:20|34660.4|34656.8|34658.4|34654.8|34660.4|34656.8|34657.9|34654.3|9
1649399130000|2022-04-08 06:25:30|34657.9|34654.3|34659.4|34655.8|34659.4|34655.8|34657.4|34653.8|3
1649399140000|2022-04-08 06:25:40|34659.9|34656.3|34657.9|34654.3|34660.4|34656.8|34657.4|34653.8|8
1649399150000|2022-04-08 06:25:50|34658.4|34654.8|34657.9|34654.3|34658.4|34654.8|34657.9|34654.3|0
1649399160000|2022-04-08 06:26:00|34658.4|34654.8|34658.4|34654.8|34658.9|34655.3|34657.4|34653.8|1
1649399170000|2022-04-08 06:26:10|34657.4|34653.8|34658.4|34654.8|34659.9|34656.3|34657.4|34653.8|17
1649399180000|2022-04-08 06:26:20|34659.4|34655.8|34660.9|34657.3|34661.9|34658.3|34659.4|34655.8|9
1649399190000|2022-04-08 06:26:30|34661.4|34657.8|34660.4|34656.8|34662.4|34658.8|34660.4|34656.8|9
1649399200000|2022-04-08 06:26:40|34659.9|34656.3|34660.9|34657.3|34661.4|34657.8|34659.9|34656.3|2
1649399210000|2022-04-08 06:26:50|34661.4|34657.8|34661.4|34657.8|34662.9|34659.3|34659.9|34656.3|24
1649399220000|2022-04-08 06:27:00|34659.9|34656.3|34660.9|34657.3|34661.4|34657.8|34659.9|34656.3|8
1649399230000|2022-04-08 06:27:10|34661.4|34657.8|34662.4|34658.8|34662.4|34658.8|34660.9|34657.3|5
1649399240000|2022-04-08 06:27:20|34661.9|34658.3|34661.4|34657.8|34662.9|34659.3|34661.4|34657.8|7
1649399250000|2022-04-08 06:27:30|34661.9|34658.3|34665.4|34661.8|34665.4|34661.8|34661.9|34658.3|5
1649399260000|2022-04-08 06:27:40|34665.9|34662.3|34661.9|34658.3|34667.4|34663.8|34660.9|34657.3|22
1649399270000|2022-04-08 06:27:50|34662.4|34658.8|34658.9|34655.3|34662.9|34659.3|34656.9|34653.3|27
1649399280000|2022-04-08 06:28:00|34659.4|34655.8|34662.4|34658.8|34665.4|34661.8|34658.9|34655.3|25
1649399290000|2022-04-08 06:28:10|34661.9|34658.3|34656.9|34653.3|34661.9|34658.3|34656.9|34653.3|3
1649399300000|2022-04-08 06:28:20|34657.4|34653.8|34659.4|34655.8|34659.4|34655.8|34656.4|34652.8|8
1649399310000|2022-04-08 06:28:30|34659.9|34656.3|34657.9|34654.3|34660.9|34657.3|34657.4|34653.8|2
1649399320000|2022-04-08 06:28:40|34658.4|34654.8|34655.4|34651.8|34658.4|34654.8|34655.4|34651.8|8
1649399330000|2022-04-08 06:28:50|34654.9|34651.3|34653.9|34650.3|34656.4|34652.8|34652.9|34649.3|4
1649399340000|2022-04-08 06:29:00|34653.4|34649.8|34654.9|34651.3|34655.4|34651.8|34652.9|34649.3|11
1649399350000|2022-04-08 06:29:10|34654.4|34650.8|34654.9|34651.3|34655.9|34652.3|34653.9|34650.3|13
1649399360000|2022-04-08 06:29:20|34655.4|34651.8|34656.9|34653.3|34657.9|34654.3|34655.4|34651.8|3
1649399370000|2022-04-08 06:29:30|34657.4|34653.8|34654.4|34650.8|34657.4|34653.8|34653.9|34650.3|4
1649399380000|2022-04-08 06:29:40|34653.9|34650.3|34651.9|34648.3|34653.9|34650.3|34649.4|34645.8|14
1649399390000|2022-04-08 06:29:50|34652.4|34648.8|34650.4|34646.8|34652.9|34649.3|34649.9|34646.3|2
1649399400000|2022-04-08 06:30:00|34649.4|34645.8|34653.9|34650.3|34653.9|34650.3|34649.4|34645.8|14
1649399410000|2022-04-08 06:30:10|34653.4|34649.8|34650.9|34647.3|34653.9|34650.3|34649.9|34646.3|4
1649399420000|2022-04-08 06:30:20|34651.4|34647.8|34651.4|34647.8|34651.9|34648.3|34650.9|34647.3|1
1649399430000|2022-04-08 06:30:30|34651.9|34648.3|34648.9|34645.3|34652.4|34648.8|34648.9|34645.3|9
1649399440000|2022-04-08 06:30:40|34648.4|34644.8|34649.9|34646.3|34649.9|34646.3|34648.4|34644.8|5
1649399450000|2022-04-08 06:30:50|34650.4|34646.8|34650.9|34647.3|34650.9|34647.3|34649.4|34645.8|3
1649399460000|2022-04-08 06:31:00|34651.4|34647.8|34654.4|34650.8|34654.4|34650.8|34650.9|34647.3|0
1649399470000|2022-04-08 06:31:10|34653.9|34650.3|34654.4|34650.8|34654.9|34651.3|34653.4|34649.8|7
1649399480000|2022-04-08 06:31:20|34654.9|34651.3|34653.9|34650.3|34655.4|34651.8|34653.4|34649.8|3
1649399490000|2022-04-08 06:31:30|34654.4|34650.8|34655.4|34651.8|34655.4|34651.8|34654.4|34650.8|4
1649399500000|2022-04-08 06:31:40|34654.4|34650.8|34653.4|34649.8|34654.4|34650.8|34652.9|34649.3|9
1649399510000|2022-04-08 06:31:50|34653.9|34650.3|34654.4|34650.8|34654.4|34650.8|34650.4|34646.8|10
1649399520000|2022-04-08 06:32:00|34652.9|34649.3|34652.9|34649.3|34654.4|34650.8|34651.4|34647.8|3
1649399530000|2022-04-08 06:32:10|34653.4|34649.8|34652.9|34649.3|34653.4|34649.8|34652.9|34649.3|2
1649399540000|2022-04-08 06:32:20|34653.4|34649.8|34652.9|34649.3|34653.4|34649.8|34650.9|34647.3|14
1649399550000|2022-04-08 06:32:30|34653.4|34649.8|34657.4|34653.8|34657.4|34653.8|34652.9|34649.3|0
1649399560000|2022-04-08 06:32:40|34656.4|34652.8|34657.4|34653.8|34657.9|34654.3|34655.9|34652.3|2
1649399570000|2022-04-08 06:32:50|34656.9|34653.3|34656.4|34652.8|34657.4|34653.8|34653.9|34650.3|20
1649399580000|2022-04-08 06:33:00|34655.9|34652.3|34657.9|34654.3|34657.9|34654.3|34655.9|34652.3|5
1649399590000|2022-04-08 06:33:10|34658.4|34654.8|34656.9|34653.3|34658.4|34654.8|34656.4|34652.8|1
1649399600000|2022-04-08 06:33:20|34656.4|34652.8|34656.4|34652.8|34656.4|34652.8|34655.4|34651.8|3
1649399610000|2022-04-08 06:33:30|34655.4|34651.8|34656.9|34653.3|34656.9|34653.3|34655.4|34651.8|1
1649399620000|2022-04-08 06:33:40|34656.4|34652.8|34657.4|34653.8|34659.4|34655.8|34655.9|34652.3|2
1649399630000|2022-04-08 06:33:50|34657.9|34654.3|34661.9|34658.3|34662.4|34658.8|34657.9|34654.3|14
1649399640000|2022-04-08 06:34:00|34662.4|34658.8|34661.4|34657.8|34663.9|34660.3|34661.4|34657.8|2
1649399650000|2022-04-08 06:34:10|34660.9|34657.3|34661.4|34657.8|34662.9|34659.3|34660.4|34656.8|23
1649399660000|2022-04-08 06:34:20|34660.9|34657.3|34661.9|34658.3|34662.4|34658.8|34659.9|34656.3|8
1649399670000|2022-04-08 06:34:30|34662.4|34658.8|34660.9|34657.3|34662.4|34658.8|34660.4|34656.8|1
1649399680000|2022-04-08 06:34:40|34660.4|34656.8|34659.9|34656.3|34661.4|34657.8|34659.4|34655.8|8
1649399690000|2022-04-08 06:34:50|34660.4|34656.8|34660.9|34657.3|34661.4|34657.8|34659.4|34655.8|13
1649399700000|2022-04-08 06:35:00|34660.4|34656.8|34654.9|34651.3|34660.4|34656.8|34654.9|34651.3|8
1649399710000|2022-04-08 06:35:10|34654.4|34650.8|34655.9|34652.3|34656.4|34652.8|34654.4|34650.8|0
1649399720000|2022-04-08 06:35:20|34656.4|34652.8|34655.4|34651.8|34659.4|34655.8|34655.4|34651.8|5
1649399730000|2022-04-08 06:35:30|34654.9|34651.3|34656.4|34652.8|34656.4|34652.8|34654.9|34651.3|3
1649399740000|2022-04-08 06:35:40|34654.9|34651.3|34654.9|34651.3|34656.4|34652.8|34654.4|34650.8|3
1649399750000|2022-04-08 06:35:50|34655.4|34651.8|34655.9|34652.3|34657.9|34654.3|34655.4|34651.8|5
1649399760000|2022-04-08 06:36:00|34656.4|34652.8|34653.4|34649.8|34656.4|34652.8|34652.9|34649.3|10
1649399770000|2022-04-08 06:36:10|34653.9|34650.3|34656.9|34653.3|34656.9|34653.3|34652.9|34649.3|8
1649399780000|2022-04-08 06:36:20|34656.4|34652.8|34659.9|34656.3|34659.9|34656.3|34655.4|34651.8|5
1649399790000|2022-04-08 06:36:30|34660.4|34656.8|34660.4|34656.8|34660.9|34657.3|34659.9|34656.3|5
1649399800000|2022-04-08 06:36:40|34661.4|34657.8|34662.4|34658.8|34662.9|34659.3|34661.4|34657.8|3
1649399810000|2022-04-08 06:36:50|34662.9|34659.3|34664.4|34660.8|34664.9|34661.3|34662.9|34659.3|2
1649399820000|2022-04-08 06:37:00|34665.4|34661.8|34668.4|34664.8|34668.4|34664.8|34664.4|34660.8|7
1649399830000|2022-04-08 06:37:10|34669.4|34665.8|34668.4|34664.8|34671.4|34667.8|34667.4|34663.8|25
1649399840000|2022-04-08 06:37:20|34667.9|34664.3|34667.9|34664.3|34667.9|34664.3|34665.4|34661.8|16
1649399850000|2022-04-08 06:37:30|34667.4|34663.8|34667.4|34663.8|34668.4|34664.8|34666.4|34662.8|2
1649399860000|2022-04-08 06:37:40|34666.9|34663.3|34667.9|34664.3|34668.4|34664.8|34665.9|34662.3|12
1649399870000|2022-04-08 06:37:50|34667.4|34663.8|34664.9|34661.3|34667.9|34664.3|34664.4|34660.8|11
1649399880000|2022-04-08 06:38:00|34664.4|34660.8|34660.9|34657.3|34664.4|34660.8|34659.9|34656.3|6
1649399890000|2022-04-08 06:38:10|34660.4|34656.8|34661.4|34657.8|34661.4|34657.8|34656.4|34652.8|7
1649399900000|2022-04-08 06:38:20|34660.9|34657.3|34657.9|34654.3|34661.4|34657.8|34657.4|34653.8|6
1649399910000|2022-04-08 06:38:30|34657.4|34653.8|34657.4|34653.8|34658.4|34654.8|34656.9|34653.3|6
1649399920000|2022-04-08 06:38:40|34656.4|34652.8|34653.9|34650.3|34656.9|34653.3|34653.9|34650.3|2
1649399930000|2022-04-08 06:38:50|34654.4|34650.8|34652.9|34649.3|34654.4|34650.8|34652.4|34648.8|7
1649399940000|2022-04-08 06:39:00|34653.4|34649.8|34652.4|34648.8|34653.4|34649.8|34652.4|34648.8|2
1649399950000|2022-04-08 06:39:10|34651.9|34648.3|34651.9|34648.3|34652.4|34648.8|34651.9|34648.3|0
1649399960000|2022-04-08 06:39:20|34651.4|34647.8|34650.9|34647.3|34651.4|34647.8|34650.9|34647.3|2
1649399970000|2022-04-08 06:39:30|34650.4|34646.8|34647.4|34643.8|34650.9|34647.3|34647.4|34643.8|12
1649399980000|2022-04-08 06:39:40|34646.9|34643.3|34649.4|34645.8|34649.4|34645.8|34646.9|34643.3|10
1649399990000|2022-04-08 06:39:50|34649.9|34646.3|34649.4|34645.8|34649.9|34646.3|34648.9|34645.3|11
1649400000000|2022-04-08 06:40:00|34648.9|34645.3|34649.4|34645.8|34649.9|34646.3|34645.4|34641.8|22
1649400010000|2022-04-08 06:40:10|34648.4|34644.8|34645.9|34642.3|34648.4|34644.8|34645.4|34641.8|9
1649400020000|2022-04-08 06:40:20|34645.4|34641.8|34642.4|34638.8|34645.4|34641.8|34642.4|34638.8|3
1649400030000|2022-04-08 06:40:30|34641.4|34637.8|34641.9|34638.3|34643.4|34639.8|34641.4|34637.8|7
1649400040000|2022-04-08 06:40:40|34642.4|34638.8|34641.4|34637.8|34642.4|34638.8|34641.4|34637.8|2
1649400050000|2022-04-08 06:40:50|34640.9|34637.3|34641.4|34637.8|34642.4|34638.8|34640.4|34636.8|5
1649400060000|2022-04-08 06:41:00|34640.9|34637.3|34638.4|34634.8|34641.4|34637.8|34638.4|34634.8|8
1649400070000|2022-04-08 06:41:10|34637.9|34634.3|34639.9|34636.3|34639.9|34636.3|34637.9|34634.3|2
1649400080000|2022-04-08 06:41:20|34640.4|34636.8|34641.4|34637.8|34641.4|34637.8|34639.9|34636.3|4
1649400090000|2022-04-08 06:41:30|34641.9|34638.3|34637.9|34634.3|34641.9|34638.3|34637.4|34633.8|11
1649400100000|2022-04-08 06:41:40|34637.4|34633.8|34635.4|34631.8|34637.9|34634.3|34634.4|34630.8|4
1649400110000|2022-04-08 06:41:50|34634.9|34631.3|34632.4|34628.8|34635.4|34631.8|34631.9|34628.3|10
1649400120000|2022-04-08 06:42:00|34633.4|34629.8|34633.9|34630.3|34635.4|34631.8|34633.4|34629.8|7
1649400130000|2022-04-08 06:42:10|34633.4|34629.8|34636.4|34632.8|34636.4|34632.8|34633.4|34629.8|5
1649400140000|2022-04-08 06:42:20|34636.9|34633.3|34635.4|34631.8|34636.9|34633.3|34633.9|34630.3|5
1649400150000|2022-04-08 06:42:30|34635.9|34632.3|34640.4|34636.8|34641.9|34638.3|34635.9|34632.3|10
1649400160000|2022-04-08 06:42:40|34640.9|34637.3|34638.4|34634.8|34641.4|34637.8|34637.9|34634.3|10
1649400170000|2022-04-08 06:42:50|34637.9|34634.3|34636.4|34632.8|34637.9|34634.3|34635.4|34631.8|5
1649400180000|2022-04-08 06:43:00|34635.9|34632.3|34635.4|34631.8|34636.4|34632.8|34634.4|34630.8|9
1649400190000|2022-04-08 06:43:10|34635.9|34632.3|34636.4|34632.8|34636.4|34632.8|34635.9|34632.3|0
1649400200000|2022-04-08 06:43:20|34636.9|34633.3|34636.9|34633.3|34638.4|34634.8|34636.4|34632.8|7
1649400210000|2022-04-08 06:43:30|34637.4|34633.8|34640.9|34637.3|34640.9|34637.3|34636.4|34632.8|8
1649400220000|2022-04-08 06:43:40|34640.4|34636.8|34640.9|34637.3|34640.9|34637.3|34639.9|34636.3|2
1649400230000|2022-04-08 06:43:50|34640.4|34636.8|34643.9|34640.3|34644.4|34640.8|34640.4|34636.8|9
1649400240000|2022-04-08 06:44:00|34644.4|34640.8|34647.4|34643.8|34647.9|34644.3|34643.9|34640.3|15
1649400250000|2022-04-08 06:44:10|34647.9|34644.3|34646.9|34643.3|34647.9|34644.3|34646.9|34643.3|5
1649400260000|2022-04-08 06:44:20|34646.4|34642.8|34647.9|34644.3|34648.9|34645.3|34644.9|34641.3|9
1649400270000|2022-04-08 06:44:30|34647.4|34643.8|34649.4|34645.8|34649.4|34645.8|34647.4|34643.8|9
1649400280000|2022-04-08 06:44:40|34649.9|34646.3|34648.9|34645.3|34649.9|34646.3|34648.9|34645.3|0
1649400290000|2022-04-08 06:44:50|34649.4|34645.8|34647.4|34643.8|34650.9|34647.3|34647.4|34643.8|6
1649400300000|2022-04-08 06:45:00|34646.4|34642.8|34644.4|34640.8|34649.4|34645.8|34644.4|34640.8|11
1649400310000|2022-04-08 06:45:10|34643.9|34640.3|34642.4|34638.8|34643.9|34640.3|34641.9|34638.3|5
1649400320000|2022-04-08 06:45:20|34641.9|34638.3|34642.4|34638.8|34642.4|34638.8|34641.4|34637.8|20
1649400330000|2022-04-08 06:45:30|34641.9|34638.3|34640.4|34636.8|34641.9|34638.3|34640.4|34636.8|3
1649400340000|2022-04-08 06:45:40|34641.4|34637.8|34641.9|34638.3|34643.4|34639.8|34641.4|34637.8|8
1649400350000|2022-04-08 06:45:50|34642.4|34638.8|34647.4|34643.8|34647.4|34643.8|34642.4|34638.8|2
1649400360000|2022-04-08 06:46:00|34648.4|34644.8|34648.4|34644.8|34648.4|34644.8|34647.9|34644.3|3
1649400370000|2022-04-08 06:46:10|34647.9|34644.3|34648.4|34644.8|34648.9|34645.3|34647.9|34644.3|0
1649400380000|2022-04-08 06:46:20|34647.9|34644.3|34644.4|34640.8|34647.9|34644.3|34644.4|34640.8|1
1649400390000|2022-04-08 06:46:30|34645.9|34642.3|34645.4|34641.8|34646.4|34642.8|34644.9|34641.3|5
1649400400000|2022-04-08 06:46:40|34644.9|34641.3|34647.4|34643.8|34647.4|34643.8|34643.9|34640.3|9
1649400410000|2022-04-08 06:46:50|34646.9|34643.3|34648.4|34644.8|34648.4|34644.8|34646.9|34643.3|0
1649400420000|2022-04-08 06:47:00|34647.9|34644.3|34646.9|34643.3|34647.9|34644.3|34646.4|34642.8|7
1649400430000|2022-04-08 06:47:10|34647.4|34643.8|34648.4|34644.8|34648.4|34644.8|34646.4|34642.8|6
1649400440000|2022-04-08 06:47:20|34648.9|34645.3|34650.4|34646.8|34650.4|34646.8|34648.4|34644.8|1
1649400450000|2022-04-08 06:47:30|34651.4|34647.8|34650.4|34646.8|34651.9|34648.3|34650.4|34646.8|3
1649400460000|2022-04-08 06:47:40|34650.9|34647.3|34653.4|34649.8|34653.4|34649.8|34650.9|34647.3|2
1649400470000|2022-04-08 06:47:50|34652.4|34648.8|34652.4|34648.8|34653.4|34649.8|34652.4|34648.8|1
1649400480000|2022-04-08 06:48:00|34654.4|34650.8|34654.4|34650.8|34656.4|34652.8|34653.9|34650.3|8
1649400490000|2022-04-08 06:48:10|34654.9|34651.3|34656.4|34652.8|34657.9|34654.3|34654.9|34651.3|0
1649400500000|2022-04-08 06:48:20|34655.4|34651.8|34656.4|34652.8|34656.4|34652.8|34655.4|34651.8|5
1649400510000|2022-04-08 06:48:30|34656.9|34653.3|34655.9|34652.3|34659.4|34655.8|34655.9|34652.3|6
1649400520000|2022-04-08 06:48:40|34653.4|34649.8|34650.4|34646.8|34653.9|34650.3|34649.4|34645.8|26
1649400530000|2022-04-08 06:48:50|34649.9|34646.3|34652.9|34649.3|34653.4|34649.8|34648.4|34644.8|8
1649400540000|2022-04-08 06:49:00|34653.4|34649.8|34646.9|34643.3|34653.9|34650.3|34646.4|34642.8|46
1649400550000|2022-04-08 06:49:10|34647.4|34643.8|34650.9|34647.3|34651.4|34647.8|34645.9|34642.3|11
1649400560000|2022-04-08 06:49:20|34650.4|34646.8|34652.9|34649.3|34652.9|34649.3|34649.9|34646.3|4
1649400570000|2022-04-08 06:49:30|34652.4|34648.8|34655.4|34651.8|34655.4|34651.8|34652.4|34648.8|0
1649400580000|2022-04-08 06:49:40|34655.9|34652.3|34656.9|34653.3|34657.4|34653.8|34655.9|34652.3|0
1649400590000|2022-04-08 06:49:50|34656.4|34652.8|34656.4|34652.8|34657.4|34653.8|34655.4|34651.8|7
1649400600000|2022-04-08 06:50:00|34656.9|34653.3|34656.4|34652.8|34656.9|34653.3|34655.9|34652.3|1
1649400610000|2022-04-08 06:50:10|34655.9|34652.3|34655.9|34652.3|34656.4|34652.8|34655.4|34651.8|6
1649400620000|2022-04-08 06:50:20|34656.4|34652.8|34658.4|34654.8|34658.4|34654.8|34656.4|34652.8|6
1649400630000|2022-04-08 06:50:30|34657.9|34654.3|34655.9|34652.3|34657.9|34654.3|34655.9|34652.3|4
1649400640000|2022-04-08 06:50:40|34656.4|34652.8|34660.4|34656.8|34660.4|34656.8|34655.9|34652.3|4
1649400650000|2022-04-08 06:50:50|34660.9|34657.3|34659.9|34656.3|34661.9|34658.3|34659.9|34656.3|2
1649400660000|2022-04-08 06:51:00|34660.4|34656.8|34660.4|34656.8|34661.9|34658.3|34659.9|34656.3|4
1649400670000|2022-04-08 06:51:10|34660.9|34657.3|34660.9|34657.3|34664.4|34660.8|34660.9|34657.3|7
1649400680000|2022-04-08 06:51:20|34661.4|34657.8|34661.9|34658.3|34662.4|34658.8|34660.9|34657.3|2
1649400690000|2022-04-08 06:51:30|34660.9|34657.3|34659.4|34655.8|34661.9|34658.3|34656.9|34653.3|17
1649400700000|2022-04-08 06:51:40|34658.9|34655.3|34659.9|34656.3|34659.9|34656.3|34656.9|34653.3|4
1649400710000|2022-04-08 06:51:50|34660.4|34656.8|34659.9|34656.3|34660.4|34656.8|34658.4|34654.8|5
1649400720000|2022-04-08 06:52:00|34660.4|34656.8|34657.4|34653.8|34660.4|34656.8|34656.9|34653.3|9
1649400730000|2022-04-08 06:52:10|34656.9|34653.3|34655.9|34652.3|34658.9|34655.3|34655.4|34651.8|13
1649400740000|2022-04-08 06:52:20|34655.4|34651.8|34664.9|34661.3|34666.4|34662.8|34655.4|34651.8|42
1649400750000|2022-04-08 06:52:30|34664.4|34660.8|34666.4|34662.8|34666.4|34662.8|34664.4|34660.8|6
1649400760000|2022-04-08 06:52:40|34666.9|34663.3|34667.9|34664.3|34669.9|34666.3|34666.9|34663.3|12
1649400770000|2022-04-08 06:52:50|34668.9|34665.3|34669.4|34665.8|34669.4|34665.8|34667.9|34664.3|5
1649400780000|2022-04-08 06:53:00|34669.9|34666.3|34668.4|34664.8|34670.9|34667.3|34667.9|34664.3|11
1649400790000|2022-04-08 06:53:10|34667.9|34664.3|34667.9|34664.3|34668.4|34664.8|34666.9|34663.3|3
1649400800000|2022-04-08 06:53:20|34667.4|34663.8|34667.4|34663.8|34668.4|34664.8|34665.9|34662.3|3
1649400810000|2022-04-08 06:53:30|34667.9|34664.3|34671.4|34667.8|34673.9|34670.3|34667.9|34664.3|27
1649400820000|2022-04-08 06:53:40|34671.9|34668.3|34670.4|34666.8|34671.9|34668.3|34669.4|34665.8|13
1649400830000|2022-04-08 06:53:50|34669.4|34665.8|34670.4|34666.8|34670.9|34667.3|34668.9|34665.3|4
1649400840000|2022-04-08 06:54:00|34668.9|34665.3|34674.4|34670.8|34674.4|34670.8|34668.4|34664.8|11
1649400850000|2022-04-08 06:54:10|34674.9|34671.3|34672.4|34668.8|34674.9|34671.3|34671.4|34667.8|17
1649400860000|2022-04-08 06:54:20|34671.9|34668.3|34672.9|34669.3|34672.9|34669.3|34671.9|34668.3|5
1649400870000|2022-04-08 06:54:30|34669.9|34666.3|34667.4|34663.8|34670.4|34666.8|34667.4|34663.8|12
1649400880000|2022-04-08 06:54:40|34667.9|34664.3|34667.4|34663.8|34668.4|34664.8|34666.4|34662.8|2
1649400890000|2022-04-08 06:54:50|34666.9|34663.3|34668.9|34665.3|34668.9|34665.3|34666.9|34663.3|3
1649400900000|2022-04-08 06:55:00|34668.4|34664.8|34670.4|34666.8|34670.4|34666.8|34667.9|34664.3|11
1649400910000|2022-04-08 06:55:10|34669.9|34666.3|34670.9|34667.3|34670.9|34667.3|34669.9|34666.3|3
1649400920000|2022-04-08 06:55:20|34671.4|34667.8|34671.4|34667.8|34671.9|34668.3|34670.9|34667.3|14
1649400930000|2022-04-08 06:55:30|34670.4|34666.8|34674.4|34670.8|34675.4|34671.8|34670.4|34666.8|19
1649400940000|2022-04-08 06:55:40|34673.9|34670.3|34670.4|34666.8|34673.9|34670.3|34669.9|34666.3|42
1649400950000|2022-04-08 06:55:50|34669.9|34666.3|34669.4|34665.8|34670.4|34666.8|34669.4|34665.8|8
1649400960000|2022-04-08 06:56:00|34668.9|34665.3|34667.9|34664.3|34670.9|34667.3|34666.4|34662.8|14
1649400970000|2022-04-08 06:56:10|34668.4|34664.8|34670.9|34667.3|34671.9|34668.3|34668.4|34664.8|13
1649400980000|2022-04-08 06:56:20|34670.4|34666.8|34669.9|34666.3|34670.4|34666.8|34668.9|34665.3|18
1649400990000|2022-04-08 06:56:30|34670.4|34666.8|34669.9|34666.3|34670.4|34666.8|34669.9|34666.3|3
1649401000000|2022-04-08 06:56:40|34669.4|34665.8|34668.9|34665.3|34669.4|34665.8|34668.9|34665.3|1
1649401010000|2022-04-08 06:56:50|34669.4|34665.8|34670.9|34667.3|34670.9|34667.3|34669.4|34665.8|0
1649401020000|2022-04-08 06:57:00|34671.9|34668.3|34672.4|34668.8|34672.9|34669.3|34670.9|34667.3|1
1649401030000|2022-04-08 06:57:10|34671.9|34668.3|34671.9|34668.3|34671.9|34668.3|34671.9|34668.3|0
1649401040000|2022-04-08 06:57:20|34671.4|34667.8|34671.4|34667.8|34671.9|34668.3|34669.9|34666.3|19
1649401050000|2022-04-08 06:57:30|34670.9|34667.3|34671.4|34667.8|34671.9|34668.3|34669.4|34665.8|8
1649401060000|2022-04-08 06:57:40|34671.9|34668.3|34673.9|34670.3|34674.9|34671.3|34671.9|34668.3|18
1649401070000|2022-04-08 06:57:50|34674.4|34670.8|34671.4|34667.8|34674.9|34671.3|34670.9|34667.3|9
1649401080000|2022-04-08 06:58:00|34671.9|34668.3|34674.9|34671.3|34674.9|34671.3|34671.9|34668.3|13
1649401090000|2022-04-08 06:58:10|34675.4|34671.8|34680.4|34676.8|34680.4|34676.8|34674.4|34670.8|23
1649401100000|2022-04-08 06:58:20|34681.4|34677.8|34679.9|34676.3|34683.4|34679.8|34679.4|34675.8|52
1649401110000|2022-04-08 06:58:30|34679.4|34675.8|34677.4|34673.8|34679.9|34676.3|34677.4|34673.8|10
1649401120000|2022-04-08 06:58:40|34676.9|34673.3|34677.4|34673.8|34678.9|34675.3|34676.9|34673.3|20
1649401130000|2022-04-08 06:58:50|34676.9|34673.3|34670.9|34667.3|34676.9|34673.3|34670.9|34667.3|39
1649401140000|2022-04-08 06:59:00|34670.4|34666.8|34669.4|34665.8|34672.4|34668.8|34668.4|34664.8|13
1649401150000|2022-04-08 06:59:10|34669.9|34666.3|34668.9|34665.3|34669.9|34666.3|34668.4|34664.8|7
1649401160000|2022-04-08 06:59:20|34669.4|34665.8|34670.9|34667.3|34671.4|34667.8|34667.4|34663.8|17
1649401170000|2022-04-08 06:59:30|34670.4|34666.8|34668.9|34665.3|34670.9|34667.3|34667.9|34664.3|5
1649401180000|2022-04-08 06:59:40|34670.4|34666.8|34672.4|34668.8|34673.4|34669.8|34670.4|34666.8|3
1649401190000|2022-04-08 06:59:50|34671.9|34668.3|34668.4|34664.8|34674.4|34670.8|34667.4|34663.8|41
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34662.9|34659.3|34674.9|34671.3|34662.9|34659.3|176
1649401210000|2022-04-08 07:00:10|34663.4|34659.8|34673.9|34670.3|34677.4|34673.8|34663.4|34659.8|32
1649401220000|2022-04-08 07:00:20|34674.9|34671.3|34665.4|34661.8|34674.9|34671.3|34663.9|34660.3|37
1649401230000|2022-04-08 07:00:30|34664.9|34661.3|34663.9|34660.3|34666.4|34662.8|34660.4|34656.8|40
1649401240000|2022-04-08 07:00:40|34664.4|34660.8|34660.9|34657.3|34665.9|34662.3|34659.9|34656.3|8
1649401250000|2022-04-08 07:00:50|34660.4|34656.8|34665.4|34661.8|34668.4|34664.8|34660.4|34656.8|9
1649401260000|2022-04-08 07:01:00|34664.9|34661.3|34667.9|34664.3|34669.4|34665.8|34662.4|34658.8|24
1649401270000|2022-04-08 07:01:10|34668.4|34664.8|34669.9|34666.3|34669.9|34666.3|34663.4|34659.8|14
1649401280000|2022-04-08 07:01:20|34669.4|34665.8|34669.9|34666.3|34675.4|34671.8|34669.4|34665.8|27
1649401290000|2022-04-08 07:01:30|34670.4|34666.8|34672.4|34668.8|34674.9|34671.3|34670.4|34666.8|26
1649401300000|2022-04-08 07:01:40|34671.9|34668.3|34667.4|34663.8|34672.4|34668.8|34667.4|34663.8|11
1649401310000|2022-04-08 07:01:50|34667.9|34664.3|34669.4|34665.8|34670.4|34666.8|34667.9|34664.3|8
1649401320000|2022-04-08 07:02:00|34669.9|34666.3|34670.9|34667.3|34674.4|34670.8|34669.9|34666.3|10
1649401330000|2022-04-08 07:02:10|34671.4|34667.8|34672.4|34668.8|34675.4|34671.8|34670.9|34667.3|10
1649401340000|2022-04-08 07:02:20|34672.9|34669.3|34671.4|34667.8|34674.4|34670.8|34669.4|34665.8|10
1649401350000|2022-04-08 07:02:30|34672.4|34668.8|34665.9|34662.3|34672.4|34668.8|34665.9|34662.3|15
1649401360000|2022-04-08 07:02:40|34665.4|34661.8|34665.9|34662.3|34668.4|34664.8|34664.4|34660.8|10
1649401370000|2022-04-08 07:02:50|34664.4|34660.8|34663.4|34659.8|34665.9|34662.3|34663.4|34659.8|10
1649401380000|2022-04-08 07:03:00|34663.9|34660.3|34666.4|34662.8|34667.9|34664.3|34663.9|34660.3|35
1649401390000|2022-04-08 07:03:10|34665.9|34662.3|34659.4|34655.8|34666.9|34663.3|34656.9|34653.3|60
1649401400000|2022-04-08 07:03:20|34658.9|34655.3|34655.4|34651.8|34659.4|34655.8|34652.4|34648.8|49
1649401410000|2022-04-08 07:03:30|34654.9|34651.3|34653.4|34649.8|34654.9|34651.3|34651.9|34648.3|19
1649401420000|2022-04-08 07:03:40|34653.9|34650.3|34658.9|34655.3|34660.4|34656.8|34653.4|34649.8|17
1649401430000|2022-04-08 07:03:50|34658.4|34654.8|34657.9|34654.3|34660.4|34656.8|34657.4|34653.8|6
1649401440000|2022-04-08 07:04:00|34657.4|34653.8|34650.9|34647.3|34658.4|34654.8|34650.4|34646.8|67
1649401450000|2022-04-08 07:04:10|34651.4|34647.8|34649.4|34645.8|34654.4|34650.8|34647.4|34643.8|28
1649401460000|2022-04-08 07:04:20|34648.9|34645.3|34645.4|34641.8|34649.4|34645.8|34643.9|34640.3|14
1649401470000|2022-04-08 07:04:30|34644.9|34641.3|34645.4|34641.8|34645.9|34642.3|34642.9|34639.3|17
1649401480000|2022-04-08 07:04:40|34644.4|34640.8|34651.4|34647.8|34651.4|34647.8|34644.4|34640.8|17
1649401490000|2022-04-08 07:04:50|34650.9|34647.3|34644.4|34640.8|34651.4|34647.8|34643.4|34639.8|13
1649401500000|2022-04-08 07:05:00|34643.9|34640.3|34644.9|34641.3|34646.9|34643.3|34643.4|34639.8|21
1649401510000|2022-04-08 07:05:10|34644.4|34640.8|34639.4|34635.8|34646.4|34642.8|34639.4|34635.8|16
1649401520000|2022-04-08 07:05:20|34639.9|34636.3|34635.4|34631.8|34641.9|34638.3|34634.4|34630.8|26
1649401530000|2022-04-08 07:05:30|34635.9|34632.3|34643.4|34639.8|34643.4|34639.8|34635.4|34631.8|24
1649401540000|2022-04-08 07:05:40|34642.9|34639.3|34642.9|34639.3|34643.4|34639.8|34639.9|34636.3|19
1649401550000|2022-04-08 07:05:50|34642.4|34638.8|34645.4|34641.8|34645.4|34641.8|34641.9|34638.3|28
1649401560000|2022-04-08 07:06:00|34645.9|34642.3|34642.4|34638.8|34647.9|34644.3|34638.9|34635.3|36
1649401570000|2022-04-08 07:06:10|34642.9|34639.3|34640.9|34637.3|34644.4|34640.8|34638.9|34635.3|77
1649401580000|2022-04-08 07:06:20|34640.4|34636.8|34634.9|34631.3|34640.9|34637.3|34634.4|34630.8|26
1649401590000|2022-04-08 07:06:30|34635.4|34631.8|34633.4|34629.8|34635.4|34631.8|34631.4|34627.8|14
1649401600000|2022-04-08 07:06:40|34632.9|34629.3|34633.4|34629.8|34633.4|34629.8|34631.4|34627.8|7
1649401610000|2022-04-08 07:06:50|34632.9|34629.3|34631.4|34627.8|34633.4|34629.8|34631.4|34627.8|17
1649401620000|2022-04-08 07:07:00|34631.9|34628.3|34631.9|34628.3|34632.4|34628.8|34630.4|34626.8|18
1649401630000|2022-04-08 07:07:10|34631.4|34627.8|34641.4|34637.8|34643.4|34639.8|34631.4|34627.8|45
1649401640000|2022-04-08 07:07:20|34640.9|34637.3|34641.4|34637.8|34642.4|34638.8|34639.4|34635.8|12
1649401650000|2022-04-08 07:07:30|34640.9|34637.3|34644.4|34640.8|34645.4|34641.8|34640.4|34636.8|4
1649401660000|2022-04-08 07:07:40|34643.9|34640.3|34642.4|34638.8|34645.4|34641.8|34641.9|34638.3|15
1649401670000|2022-04-08 07:07:50|34641.9|34638.3|34641.4|34637.8|34641.9|34638.3|34639.4|34635.8|8
1649401680000|2022-04-08 07:08:00|34641.9|34638.3|34642.4|34638.8|34644.4|34640.8|34641.4|34637.8|17
1649401690000|2022-04-08 07:08:10|34641.9|34638.3|34643.4|34639.8|34644.4|34640.8|34640.4|34636.8|14
1649401700000|2022-04-08 07:08:20|34644.4|34640.8|34644.4|34640.8|34644.9|34641.3|34642.9|34639.3|13
1649401710000|2022-04-08 07:08:30|34645.4|34641.8|34653.4|34649.8|34654.4|34650.8|34645.4|34641.8|30
1649401720000|2022-04-08 07:08:40|34653.9|34650.3|34657.4|34653.8|34657.4|34653.8|34652.9|34649.3|10
1649401730000|2022-04-08 07:08:50|34656.9|34653.3|34654.9|34651.3|34657.9|34654.3|34654.4|34650.8|6
1649401740000|2022-04-08 07:09:00|34654.4|34650.8|34652.4|34648.8|34655.4|34651.8|34650.4|34646.8|16
1649401750000|2022-04-08 07:09:10|34648.4|34644.8|34644.4|34640.8|34648.4|34644.8|34643.9|34640.3|17
1649401760000|2022-04-08 07:09:20|34644.9|34641.3|34648.4|34644.8|34649.9|34646.3|34643.9|34640.3|11
1649401770000|2022-04-08 07:09:30|34647.9|34644.3|34647.9|34644.3|34647.9|34644.3|34643.4|34639.8|9
1649401780000|2022-04-08 07:09:40|34647.4|34643.8|34650.4|34646.8|34651.4|34647.8|34645.9|34642.3|8
1649401790000|2022-04-08 07:09:50|34649.9|34646.3|34646.9|34643.3|34650.9|34647.3|34646.9|34643.3|5
1649401800000|2022-04-08 07:10:00|34646.4|34642.8|34643.4|34639.8|34649.4|34645.8|34643.4|34639.8|13
1649401810000|2022-04-08 07:10:10|34643.9|34640.3|34646.4|34642.8|34646.4|34642.8|34642.4|34638.8|22
1649401820000|2022-04-08 07:10:20|34645.9|34642.3|34645.9|34642.3|34646.9|34643.3|34643.4|34639.8|6
1649401830000|2022-04-08 07:10:30|34646.4|34642.8|34655.4|34651.8|34655.9|34652.3|34645.9|34642.3|24
1649401840000|2022-04-08 07:10:40|34656.4|34652.8|34659.4|34655.8|34663.4|34659.8|34656.4|34652.8|37
1649401850000|2022-04-08 07:10:50|34659.9|34656.3|34663.4|34659.8|34663.4|34659.8|34658.9|34655.3|10
1649401860000|2022-04-08 07:11:00|34662.9|34659.3|34656.4|34652.8|34663.4|34659.8|34656.4|34652.8|9
1649401870000|2022-04-08 07:11:10|34656.9|34653.3|34655.9|34652.3|34657.4|34653.8|34654.4|34650.8|6
1649401880000|2022-04-08 07:11:20|34655.4|34651.8|34654.9|34651.3|34658.4|34654.8|34653.9|34650.3|10
1649401890000|2022-04-08 07:11:30|34654.4|34650.8|34655.4|34651.8|34656.9|34653.3|34653.4|34649.8|10
1649401900000|2022-04-08 07:11:40|34655.9|34652.3|34658.4|34654.8|34659.4|34655.8|34655.4|34651.8|8
1649401910000|2022-04-08 07:11:50|34657.9|34654.3|34660.4|34656.8|34662.4|34658.8|34657.9|34654.3|2
1649401920000|2022-04-08 07:12:00|34660.9|34657.3|34664.4|34660.8|34666.9|34663.3|34660.9|34657.3|10
1649401930000|2022-04-08 07:12:10|34663.9|34660.3|34663.4|34659.8|34666.4|34662.8|34662.9|34659.3|6
1649401940000|2022-04-08 07:12:20|34662.9|34659.3|34666.4|34662.8|34666.9|34663.3|34662.9|34659.3|2
1649401950000|2022-04-08 07:12:30|34665.9|34662.3|34669.4|34665.8|34672.4|34668.8|34665.9|34662.3|10
1649401960000|2022-04-08 07:12:40|34668.9|34665.3|34669.4|34665.8|34669.9|34666.3|34668.4|34664.8|6
1649401970000|2022-04-08 07:12:50|34667.4|34663.8|34669.9|34666.3|34670.4|34666.8|34666.4|34662.8|8
1649401980000|2022-04-08 07:13:00|34669.4|34665.8|34664.4|34660.8|34670.9|34667.3|34664.4|34660.8|6
1649401990000|2022-04-08 07:13:10|34664.9|34661.3|34669.4|34665.8|34669.4|34665.8|34664.9|34661.3|5
1649402000000|2022-04-08 07:13:20|34668.9|34665.3|34669.4|34665.8|34669.4|34665.8|34668.4|34664.8|4
1649402010000|2022-04-08 07:13:30|34668.9|34665.3|34671.4|34667.8|34671.4|34667.8|34667.9|34664.3|10
1649402020000|2022-04-08 07:13:40|34670.4|34666.8|34670.9|34667.3|34672.9|34669.3|34669.9|34666.3|12
1649402030000|2022-04-08 07:13:50|34670.4|34666.8|34671.4|34667.8|34671.9|34668.3|34670.4|34666.8|2
1649402040000|2022-04-08 07:14:00|34670.9|34667.3|34672.4|34668.8|34674.4|34670.8|34670.9|34667.3|9
1649402050000|2022-04-08 07:14:10|34672.9|34669.3|34670.9|34667.3|34674.4|34670.8|34670.9|34667.3|4
1649402060000|2022-04-08 07:14:20|34671.4|34667.8|34672.4|34668.8|34673.4|34669.8|34670.9|34667.3|7
1649402070000|2022-04-08 07:14:30|34672.9|34669.3|34673.9|34670.3|34675.4|34671.8|34671.9|34668.3|12
1649402080000|2022-04-08 07:14:40|34673.4|34669.8|34671.9|34668.3|34673.4|34669.8|34670.4|34666.8|6
1649402090000|2022-04-08 07:14:50|34671.4|34667.8|34668.4|34664.8|34672.4|34668.8|34668.4|34664.8|3
1649402100000|2022-04-08 07:15:00|34668.9|34665.3|34664.9|34661.3|34671.4|34667.8|34664.9|34661.3|7
1649402110000|2022-04-08 07:15:10|34665.4|34661.8|34657.9|34654.3|34666.9|34663.3|34657.4|34653.8|16
1649402120000|2022-04-08 07:15:20|34657.4|34653.8|34650.4|34646.8|34659.4|34655.8|34648.4|34644.8|14
1649402130000|2022-04-08 07:15:30|34648.9|34645.3|34650.9|34647.3|34652.4|34648.8|34648.9|34645.3|12
1649402140000|2022-04-08 07:15:40|34651.4|34647.8|34651.4|34647.8|34652.9|34649.3|34648.4|34644.8|9
1649402150000|2022-04-08 07:15:50|34650.9|34647.3|34651.9|34648.3|34652.4|34648.8|34649.4|34645.8|8
1649402160000|2022-04-08 07:16:00|34652.4|34648.8|34645.4|34641.8|34655.4|34651.8|34645.4|34641.8|50
1649402170000|2022-04-08 07:16:10|34645.9|34642.3|34643.4|34639.8|34645.9|34642.3|34638.4|34634.8|26
1649402180000|2022-04-08 07:16:20|34642.4|34638.8|34646.4|34642.8|34647.9|34644.3|34640.9|34637.3|7
1649402190000|2022-04-08 07:16:30|34646.9|34643.3|34647.4|34643.8|34651.4|34647.8|34646.4|34642.8|15
1649402200000|2022-04-08 07:16:40|34646.4|34642.8|34650.4|34646.8|34650.4|34646.8|34645.4|34641.8|14
1649402210000|2022-04-08 07:16:50|34649.9|34646.3|34648.4|34644.8|34650.9|34647.3|34647.4|34643.8|9
1649402220000|2022-04-08 07:17:00|34648.9|34645.3|34653.9|34650.3|34653.9|34650.3|34647.4|34643.8|11
1649402230000|2022-04-08 07:17:10|34653.4|34649.8|34655.4|34651.8|34655.9|34652.3|34650.9|34647.3|25
1649402240000|2022-04-08 07:17:20|34654.4|34650.8|34650.9|34647.3|34654.9|34651.3|34650.4|34646.8|16
1649402250000|2022-04-08 07:17:30|34650.4|34646.8|34645.4|34641.8|34650.4|34646.8|34645.4|34641.8|10
1649402260000|2022-04-08 07:17:40|34645.9|34642.3|34648.4|34644.8|34648.4|34644.8|34644.9|34641.3|26
1649402270000|2022-04-08 07:17:50|34647.9|34644.3|34647.9|34644.3|34650.4|34646.8|34646.9|34643.3|27
1649402280000|2022-04-08 07:18:00|34648.4|34644.8|34648.4|34644.8|34649.4|34645.8|34646.4|34642.8|18
1649402290000|2022-04-08 07:18:10|34648.9|34645.3|34646.4|34642.8|34648.9|34645.3|34644.9|34641.3|6
1649402300000|2022-04-08 07:18:20|34645.9|34642.3|34646.9|34643.3|34647.4|34643.8|34644.4|34640.8|7
1649402310000|2022-04-08 07:18:30|34646.4|34642.8|34650.4|34646.8|34650.9|34647.3|34645.4|34641.8|1
1649402320000|2022-04-08 07:18:40|34649.9|34646.3|34652.4|34648.8|34652.9|34649.3|34649.9|34646.3|7
1649402330000|2022-04-08 07:18:50|34652.9|34649.3|34654.9|34651.3|34658.9|34655.3|34652.9|34649.3|18
1649402340000|2022-04-08 07:19:00|34655.4|34651.8|34658.4|34654.8|34659.9|34656.3|34655.4|34651.8|3
1649402350000|2022-04-08 07:19:10|34658.9|34655.3|34659.4|34655.8|34659.4|34655.8|34657.9|34654.3|4
1649402360000|2022-04-08 07:19:20|34659.9|34656.3|34659.4|34655.8|34660.4|34656.8|34658.9|34655.3|3
1649402370000|2022-04-08 07:19:30|34658.9|34655.3|34659.4|34655.8|34661.4|34657.8|34658.4|34654.8|8
1649402380000|2022-04-08 07:19:40|34659.9|34656.3|34661.4|34657.8|34662.4|34658.8|34659.9|34656.3|4
1649402390000|2022-04-08 07:19:50|34660.9|34657.3|34660.4|34656.8|34660.9|34657.3|34656.4|34652.8|15
1649402400000|2022-04-08 07:20:00|34660.9|34657.3|34657.9|34654.3|34662.4|34658.8|34656.9|34653.3|5
1649402410000|2022-04-08 07:20:10|34657.4|34653.8|34655.9|34652.3|34658.4|34654.8|34653.9|34650.3|16
1649402420000|2022-04-08 07:20:20|34655.4|34651.8|34659.4|34655.8|34659.4|34655.8|34654.4|34650.8|7
1649402430000|2022-04-08 07:20:30|34658.9|34655.3|34657.9|34654.3|34660.4|34656.8|34657.9|34654.3|4
1649402440000|2022-04-08 07:20:40|34658.4|34654.8|34657.4|34653.8|34659.4|34655.8|34656.4|34652.8|5
1649402450000|2022-04-08 07:20:50|34657.9|34654.3|34659.9|34656.3|34660.4|34656.8|34657.4|34653.8|1
1649402460000|2022-04-08 07:21:00|34660.4|34656.8|34665.4|34661.8|34667.4|34663.8|34659.4|34655.8|9
1649402470000|2022-04-08 07:21:10|34664.9|34661.3|34665.9|34662.3|34667.4|34663.8|34663.9|34660.3|13
1649402480000|2022-04-08 07:21:20|34666.4|34662.8|34670.4|34666.8|34671.9|34668.3|34666.4|34662.8|9
1649402490000|2022-04-08 07:21:30|34670.9|34667.3|34671.9|34668.3|34671.9|34668.3|34669.4|34665.8|9
1649402500000|2022-04-08 07:21:40|34671.4|34667.8|34672.4|34668.8|34673.4|34669.8|34670.4|34666.8|15
1649402510000|2022-04-08 07:21:50|34672.9|34669.3|34676.4|34672.8|34679.4|34675.8|34672.4|34668.8|22
1649402520000|2022-04-08 07:22:00|34676.9|34673.3|34676.4|34672.8|34677.9|34674.3|34675.9|34672.3|10
1649402530000|2022-04-08 07:22:10|34677.4|34673.8|34678.9|34675.3|34679.4|34675.8|34675.4|34671.8|13
1649402540000|2022-04-08 07:22:20|34680.4|34676.8|34674.4|34670.8|34681.4|34677.8|34672.9|34669.3|39
1649402550000|2022-04-08 07:22:30|34673.9|34670.3|34673.4|34669.8|34677.4|34673.8|34672.9|34669.3|11
1649402560000|2022-04-08 07:22:40|34673.9|34670.3|34669.9|34666.3|34674.9|34671.3|34669.9|34666.3|8
1649402570000|2022-04-08 07:22:50|34669.4|34665.8|34669.4|34665.8|34670.4|34666.8|34665.4|34661.8|6
1649402580000|2022-04-08 07:23:00|34669.9|34666.3|34668.9|34665.3|34670.9|34667.3|34667.4|34663.8|5
1649402590000|2022-04-08 07:23:10|34668.4|34664.8|34667.4|34663.8|34669.4|34665.8|34666.4|34662.8|12
1649402600000|2022-04-08 07:23:20|34667.9|34664.3|34667.9|34664.3|34669.4|34665.8|34665.9|34662.3|7
1649402610000|2022-04-08 07:23:30|34668.4|34664.8|34676.4|34672.8|34681.9|34678.3|34667.4|34663.8|84
1649402620000|2022-04-08 07:23:40|34676.9|34673.3|34674.4|34670.8|34677.4|34673.8|34673.4|34669.8|13
1649402630000|2022-04-08 07:23:50|34673.9|34670.3|34672.4|34668.8|34674.4|34670.8|34672.4|34668.8|4
1649402640000|2022-04-08 07:24:00|34672.9|34669.3|34670.9|34667.3|34673.4|34669.8|34670.4|34666.8|7
1649402650000|2022-04-08 07:24:10|34671.4|34667.8|34665.4|34661.8|34671.9|34668.3|34664.9|34661.3|7
1649402660000|2022-04-08 07:24:20|34664.9|34661.3|34664.4|34660.8|34666.4|34662.8|34662.9|34659.3|8
1649402670000|2022-04-08 07:24:30|34664.9|34661.3|34663.4|34659.8|34666.4|34662.8|34662.4|34658.8|24
1649402680000|2022-04-08 07:24:40|34662.9|34659.3|34660.4|34656.8|34663.4|34659.8|34658.9|34655.3|16
1649402690000|2022-04-08 07:24:50|34659.9|34656.3|34661.4|34657.8|34661.9|34658.3|34659.9|34656.3|2
1649402700000|2022-04-08 07:25:00|34662.4|34658.8|34662.9|34659.3|34663.9|34660.3|34661.4|34657.8|5
1649402710000|2022-04-08 07:25:10|34663.4|34659.8|34661.9|34658.3|34663.4|34659.8|34660.9|34657.3|16
1649402720000|2022-04-08 07:25:20|34662.4|34658.8|34657.4|34653.8|34663.4|34659.8|34656.9|34653.3|21
1649402730000|2022-04-08 07:25:30|34656.9|34653.3|34657.9|34654.3|34658.9|34655.3|34655.4|34651.8|11
1649402740000|2022-04-08 07:25:40|34658.4|34654.8|34659.9|34656.3|34661.4|34657.8|34657.4|34653.8|7
1649402750000|2022-04-08 07:25:50|34660.4|34656.8|34656.4|34652.8|34660.4|34656.8|34656.4|34652.8|4
1649402760000|2022-04-08 07:26:00|34655.9|34652.3|34656.4|34652.8|34656.9|34653.3|34654.4|34650.8|3
1649402770000|2022-04-08 07:26:10|34656.9|34653.3|34654.4|34650.8|34656.9|34653.3|34652.9|34649.3|43
1649402780000|2022-04-08 07:26:20|34653.9|34650.3|34654.4|34650.8|34654.9|34651.3|34652.9|34649.3|8
1649402790000|2022-04-08 07:26:30|34656.4|34652.8|34656.9|34653.3|34657.4|34653.8|34654.9|34651.3|16
1649402800000|2022-04-08 07:26:40|34656.4|34652.8|34659.4|34655.8|34660.4|34656.8|34656.4|34652.8|12
1649402810000|2022-04-08 07:26:50|34658.9|34655.3|34663.9|34660.3|34663.9|34660.3|34658.9|34655.3|6
1649402820000|2022-04-08 07:27:00|34663.4|34659.8|34666.4|34662.8|34666.9|34663.3|34662.9|34659.3|10
1649402830000|2022-04-08 07:27:10|34666.9|34663.3|34665.4|34661.8|34666.9|34663.3|34665.4|34661.8|1
1649402840000|2022-04-08 07:27:20|34664.9|34661.3|34658.9|34655.3|34664.9|34661.3|34658.4|34654.8|35
1649402850000|2022-04-08 07:27:30|34659.4|34655.8|34656.4|34652.8|34659.4|34655.8|34654.9|34651.3|12
1649402860000|2022-04-08 07:27:40|34656.9|34653.3|34650.9|34647.3|34656.9|34653.3|34650.9|34647.3|7
1649402870000|2022-04-08 07:27:50|34651.4|34647.8|34650.4|34646.8|34652.9|34649.3|34649.4|34645.8|40
1649402880000|2022-04-08 07:28:00|34650.9|34647.3|34644.4|34640.8|34657.4|34653.8|34643.9|34640.3|68
1649402890000|2022-04-08 07:28:10|34644.9|34641.3|34648.4|34644.8|34648.4|34644.8|34644.4|34640.8|18
1649402900000|2022-04-08 07:28:20|34647.9|34644.3|34651.9|34648.3|34654.4|34650.8|34647.9|34644.3|15
1649402910000|2022-04-08 07:28:30|34652.4|34648.8|34654.4|34650.8|34654.9|34651.3|34651.9|34648.3|2
1649402920000|2022-04-08 07:28:40|34653.9|34650.3|34656.4|34652.8|34658.4|34654.8|34653.4|34649.8|7
1649402930000|2022-04-08 07:28:50|34656.9|34653.3|34654.4|34650.8|34659.4|34655.8|34654.4|34650.8|15
1649402940000|2022-04-08 07:29:00|34653.9|34650.3|34655.4|34651.8|34657.4|34653.8|34653.9|34650.3|25
1649402950000|2022-04-08 07:29:10|34654.9|34651.3|34654.4|34650.8|34654.9|34651.3|34651.4|34647.8|7
1649402960000|2022-04-08 07:29:20|34654.9|34651.3|34654.4|34650.8|34655.4|34651.8|34651.9|34648.3|24
1649402970000|2022-04-08 07:29:30|34654.9|34651.3|34654.4|34650.8|34658.9|34655.3|34653.9|34650.3|19
1649402980000|2022-04-08 07:29:40|34654.9|34651.3|34655.9|34652.3|34657.4|34653.8|34654.9|34651.3|1
1649402990000|2022-04-08 07:29:50|34656.4|34652.8|34655.9|34652.3|34656.9|34653.3|34654.9|34651.3|2
1649403000000|2022-04-08 07:30:00|34656.4|34652.8|34650.4|34646.8|34658.4|34654.8|34647.4|34643.8|14
1649403010000|2022-04-08 07:30:10|34650.9|34647.3|34650.9|34647.3|34651.9|34648.3|34649.9|34646.3|6
1649403020000|2022-04-08 07:30:20|34650.4|34646.8|34642.4|34638.8|34650.4|34646.8|34640.4|34636.8|12
1649403030000|2022-04-08 07:30:30|34641.9|34638.3|34640.4|34636.8|34644.4|34640.8|34639.4|34635.8|17
1649403040000|2022-04-08 07:30:40|34639.9|34636.3|34642.4|34638.8|34642.9|34639.3|34639.9|34636.3|5
1649403050000|2022-04-08 07:30:50|34641.9|34638.3|34638.4|34634.8|34641.9|34638.3|34638.4|34634.8|9
1649403060000|2022-04-08 07:31:00|34637.9|34634.3|34639.9|34636.3|34639.9|34636.3|34635.9|34632.3|18
1649403070000|2022-04-08 07:31:10|34640.4|34636.8|34643.9|34640.3|34644.4|34640.8|34638.9|34635.3|4
1649403080000|2022-04-08 07:31:20|34643.4|34639.8|34641.4|34637.8|34644.4|34640.8|34641.4|34637.8|4
1649403090000|2022-04-08 07:31:30|34641.9|34638.3|34641.4|34637.8|34643.9|34640.3|34641.4|34637.8|1
1649403100000|2022-04-08 07:31:40|34641.9|34638.3|34641.9|34638.3|34643.4|34639.8|34640.4|34636.8|4
1649403110000|2022-04-08 07:31:50|34642.4|34638.8|34645.4|34641.8|34646.9|34643.3|34642.4|34638.8|8
1649403120000|2022-04-08 07:32:00|34644.9|34641.3|34648.4|34644.8|34649.4|34645.8|34644.4|34640.8|15
1649403130000|2022-04-08 07:32:10|34647.9|34644.3|34647.4|34643.8|34648.4|34644.8|34646.9|34643.3|4
1649403140000|2022-04-08 07:32:20|34647.9|34644.3|34651.4|34647.8|34652.4|34648.8|34647.9|34644.3|11
1649403150000|2022-04-08 07:32:30|34650.9|34647.3|34650.9|34647.3|34651.9|34648.3|34649.4|34645.8|4
1649403160000|2022-04-08 07:32:40|34651.4|34647.8|34651.4|34647.8|34654.4|34650.8|34650.9|34647.3|6
1649403170000|2022-04-08 07:32:50|34651.9|34648.3|34655.4|34651.8|34655.4|34651.8|34651.9|34648.3|5
1649403180000|2022-04-08 07:33:00|34655.9|34652.3|34655.4|34651.8|34657.9|34654.3|34654.9|34651.3|8
1649403190000|2022-04-08 07:33:10|34655.9|34652.3|34656.9|34653.3|34658.4|34654.8|34654.4|34650.8|6
1649403200000|2022-04-08 07:33:20|34657.4|34653.8|34658.9|34655.3|34658.9|34655.3|34656.9|34653.3|0
1649403210000|2022-04-08 07:33:30|34659.4|34655.8|34657.4|34653.8|34659.9|34656.3|34657.4|34653.8|8
1649403220000|2022-04-08 07:33:40|34657.9|34654.3|34659.4|34655.8|34659.9|34656.3|34657.4|34653.8|2
1649403230000|2022-04-08 07:33:50|34658.9|34655.3|34656.4|34652.8|34659.4|34655.8|34656.4|34652.8|4
1649403240000|2022-04-08 07:34:00|34655.9|34652.3|34656.4|34652.8|34657.9|34654.3|34653.9|34650.3|1
1649403250000|2022-04-08 07:34:10|34656.9|34653.3|34656.9|34653.3|34657.4|34653.8|34656.4|34652.8|0
1649403260000|2022-04-08 07:34:20|34657.9|34654.3|34655.4|34651.8|34658.4|34654.8|34653.9|34650.3|23
1649403270000|2022-04-08 07:34:30|34654.9|34651.3|34654.4|34650.8|34656.4|34652.8|34652.9|34649.3|5
1649403280000|2022-04-08 07:34:40|34653.9|34650.3|34658.4|34654.8|34658.4|34654.8|34653.9|34650.3|4
1649403290000|2022-04-08 07:34:50|34657.9|34654.3|34654.4|34650.8|34658.4|34654.8|34654.4|34650.8|15
1649403300000|2022-04-08 07:35:00|34654.9|34651.3|34665.9|34662.3|34665.9|34662.3|34654.4|34650.8|27
1649403310000|2022-04-08 07:35:10|34665.4|34661.8|34662.9|34659.3|34665.9|34662.3|34662.4|34658.8|13
1649403320000|2022-04-08 07:35:20|34663.4|34659.8|34665.4|34661.8|34665.4|34661.8|34660.9|34657.3|5
1649403330000|2022-04-08 07:35:30|34664.9|34661.3|34665.9|34662.3|34666.4|34662.8|34663.4|34659.8|4
1649403340000|2022-04-08 07:35:40|34665.4|34661.8|34664.9|34661.3|34665.9|34662.3|34664.9|34661.3|1
1649403350000|2022-04-08 07:35:50|34664.4|34660.8|34671.9|34668.3|34672.4|34668.8|34664.4|34660.8|21
1649403360000|2022-04-08 07:36:00|34671.4|34667.8|34666.4|34662.8|34671.4|34667.8|34665.4|34661.8|18
1649403370000|2022-04-08 07:36:10|34665.9|34662.3|34666.9|34663.3|34668.4|34664.8|34665.9|34662.3|4
1649403380000|2022-04-08 07:36:20|34666.4|34662.8|34662.4|34658.8|34669.4|34665.8|34661.4|34657.8|14
1649403390000|2022-04-08 07:36:30|34662.9|34659.3|34663.4|34659.8|34664.4|34660.8|34661.4|34657.8|0
1649403400000|2022-04-08 07:36:40|34663.9|34660.3|34665.4|34661.8|34665.4|34661.8|34663.4|34659.8|1
1649403410000|2022-04-08 07:36:50|34664.9|34661.3|34664.9|34661.3|34666.4|34662.8|34663.9|34660.3|3
1649403420000|2022-04-08 07:37:00|34664.4|34660.8|34670.4|34666.8|34670.4|34666.8|34664.4|34660.8|11
1649403430000|2022-04-08 07:37:10|34669.9|34666.3|34670.4|34666.8|34672.4|34668.8|34669.9|34666.3|3
1649403440000|2022-04-08 07:37:20|34670.9|34667.3|34669.9|34666.3|34671.4|34667.8|34669.4|34665.8|0
1649403450000|2022-04-08 07:37:30|34670.4|34666.8|34671.4|34667.8|34671.4|34667.8|34669.4|34665.8|3
1649403460000|2022-04-08 07:37:40|34671.9|34668.3|34673.9|34670.3|34674.4|34670.8|34671.9|34668.3|7
1649403470000|2022-04-08 07:37:50|34674.4|34670.8|34679.9|34676.3|34681.4|34677.8|34673.4|34669.8|17
1649403480000|2022-04-08 07:38:00|34680.4|34676.8|34689.4|34685.8|34690.4|34686.8|34678.4|34674.8|72
1649403490000|2022-04-08 07:38:10|34689.9|34686.3|34693.9|34690.3|34693.9|34690.3|34689.4|34685.8|18
1649403500000|2022-04-08 07:38:20|34692.4|34688.8|34694.4|34690.8|34694.4|34690.8|34691.9|34688.3|41
1649403510000|2022-04-08 07:38:30|34693.9|34690.3|34693.4|34689.8|34693.9|34690.3|34692.4|34688.8|14
1649403520000|2022-04-08 07:38:40|34692.9|34689.3|34689.4|34685.8|34694.4|34690.8|34689.4|34685.8|14
1649403530000|2022-04-08 07:38:50|34689.9|34686.3|34692.4|34688.8|34692.4|34688.8|34689.4|34685.8|5
1649403540000|2022-04-08 07:39:00|34691.9|34688.3|34692.9|34689.3|34693.4|34689.8|34691.4|34687.8|5
1649403550000|2022-04-08 07:39:10|34693.4|34689.8|34691.4|34687.8|34693.9|34690.3|34690.4|34686.8|5
1649403560000|2022-04-08 07:39:20|34691.9|34688.3|34690.4|34686.8|34692.4|34688.8|34690.4|34686.8|6
1649403570000|2022-04-08 07:39:30|34690.9|34687.3|34693.4|34689.8|34694.4|34690.8|34690.4|34686.8|18
1649403580000|2022-04-08 07:39:40|34693.9|34690.3|34692.4|34688.8|34693.9|34690.3|34691.4|34687.8|7
1649403590000|2022-04-08 07:39:50|34691.9|34688.3|34693.4|34689.8|34693.4|34689.8|34691.4|34687.8|1
1649403600000|2022-04-08 07:40:00|34693.9|34690.3|34697.4|34693.8|34697.9|34694.3|34692.9|34689.3|52
1649403610000|2022-04-08 07:40:10|34697.9|34694.3|34696.9|34693.3|34698.9|34695.3|34694.9|34691.3|15
1649403620000|2022-04-08 07:40:20|34697.4|34693.8|34696.4|34692.8|34697.9|34694.3|34695.4|34691.8|13
1649403630000|2022-04-08 07:40:30|34696.9|34693.3|34696.4|34692.8|34696.9|34693.3|34696.4|34692.8|1
1649403640000|2022-04-08 07:40:40|34696.9|34693.3|34699.4|34695.8|34699.4|34695.8|34696.9|34693.3|10
1649403650000|2022-04-08 07:40:50|34698.9|34695.3|34697.9|34694.3|34699.4|34695.8|34697.4|34693.8|12
1649403660000|2022-04-08 07:41:00|34698.4|34694.8|34698.4|34694.8|34699.4|34695.8|34698.4|34694.8|4
1649403670000|2022-04-08 07:41:10|34698.9|34695.3|34694.4|34690.8|34698.9|34695.3|34693.4|34689.8|17
1649403680000|2022-04-08 07:41:20|34693.4|34689.8|34689.4|34685.8|34693.4|34689.8|34689.4|34685.8|10
1649403690000|2022-04-08 07:41:30|34688.9|34685.3|34690.4|34686.8|34691.4|34687.8|34688.9|34685.3|13
1649403700000|2022-04-08 07:41:40|34690.9|34687.3|34684.9|34681.3|34690.9|34687.3|34683.4|34679.8|10
1649403710000|2022-04-08 07:41:50|34685.4|34681.8|34687.9|34684.3|34688.4|34684.8|34685.4|34681.8|7
1649403720000|2022-04-08 07:42:00|34687.4|34683.8|34688.4|34684.8|34688.9|34685.3|34685.9|34682.3|9
1649403730000|2022-04-08 07:42:10|34687.9|34684.3|34693.4|34689.8|34695.4|34691.8|34687.9|34684.3|10
1649403740000|2022-04-08 07:42:20|34693.9|34690.3|34698.4|34694.8|34700.4|34696.8|34693.9|34690.3|16
1649403750000|2022-04-08 07:42:30|34697.9|34694.3|34697.4|34693.8|34698.9|34695.3|34697.4|34693.8|2
1649403760000|2022-04-08 07:42:40|34697.9|34694.3|34698.4|34694.8|34698.9|34695.3|34696.4|34692.8|4
1649403770000|2022-04-08 07:42:50|34698.9|34695.3|34698.4|34694.8|34700.4|34696.8|34698.4|34694.8|4
1649403780000|2022-04-08 07:43:00|34698.9|34695.3|34700.4|34696.8|34700.4|34696.8|34698.4|34694.8|4
1649403790000|2022-04-08 07:43:10|34699.9|34696.3|34696.4|34692.8|34699.9|34696.3|34696.4|34692.8|7
1649403800000|2022-04-08 07:43:20|34695.9|34692.3|34697.4|34693.8|34698.4|34694.8|34695.4|34691.8|3
1649403810000|2022-04-08 07:43:30|34695.4|34691.8|34696.9|34693.3|34697.4|34693.8|34694.9|34691.3|6
1649403820000|2022-04-08 07:43:40|34697.4|34693.8|34698.4|34694.8|34698.4|34694.8|34697.4|34693.8|3
1649403830000|2022-04-08 07:43:50|34697.4|34693.8|34702.9|34699.3|34702.9|34699.3|34697.4|34693.8|9
1649403840000|2022-04-08 07:44:00|34703.4|34699.8|34702.4|34698.8|34703.4|34699.8|34701.4|34697.8|20
1649403850000|2022-04-08 07:44:10|34701.9|34698.3|34697.9|34694.3|34701.9|34698.3|34697.9|34694.3|4
1649403860000|2022-04-08 07:44:20|34698.4|34694.8|34697.4|34693.8|34698.9|34695.3|34696.9|34693.3|1
1649403870000|2022-04-08 07:44:30|34697.9|34694.3|34697.4|34693.8|34698.4|34694.8|34697.4|34693.8|0
1649403880000|2022-04-08 07:44:40|34696.9|34693.3|34697.9|34694.3|34698.4|34694.8|34696.4|34692.8|14
1649403890000|2022-04-08 07:44:50|34698.4|34694.8|34696.4|34692.8|34698.4|34694.8|34695.9|34692.3|3
1649403900000|2022-04-08 07:45:00|34695.9|34692.3|34695.4|34691.8|34697.4|34693.8|34694.9|34691.3|15
1649403910000|2022-04-08 07:45:10|34694.9|34691.3|34684.4|34680.8|34694.9|34691.3|34684.4|34680.8|19
1649403920000|2022-04-08 07:45:20|34683.4|34679.8|34687.4|34683.8|34688.4|34684.8|34683.4|34679.8|10
1649403930000|2022-04-08 07:45:30|34687.9|34684.3|34683.9|34680.3|34688.4|34684.8|34681.9|34678.3|10
1649403940000|2022-04-08 07:45:40|34683.4|34679.8|34683.4|34679.8|34683.4|34679.8|34682.4|34678.8|5
1649403950000|2022-04-08 07:45:50|34682.9|34679.3|34681.9|34678.3|34683.4|34679.8|34681.9|34678.3|2
1649403960000|2022-04-08 07:46:00|34682.4|34678.8|34679.4|34675.8|34682.4|34678.8|34678.9|34675.3|14
1649403970000|2022-04-08 07:46:10|34678.9|34675.3|34678.9|34675.3|34678.9|34675.3|34677.4|34673.8|2
1649403980000|2022-04-08 07:46:20|34677.9|34674.3|34679.4|34675.8|34679.9|34676.3|34677.9|34674.3|2
1649403990000|2022-04-08 07:46:30|34679.9|34676.3|34681.4|34677.8|34683.4|34679.8|34679.9|34676.3|3
1649404000000|2022-04-08 07:46:40|34681.9|34678.3|34679.9|34676.3|34681.9|34678.3|34679.9|34676.3|2
1649404010000|2022-04-08 07:46:50|34680.4|34676.8|34678.4|34674.8|34680.9|34677.3|34678.4|34674.8|6
1649404020000|2022-04-08 07:47:00|34678.9|34675.3|34680.4|34676.8|34681.4|34677.8|34677.9|34674.3|8
1649404030000|2022-04-08 07:47:10|34679.9|34676.3|34676.9|34673.3|34680.4|34676.8|34676.9|34673.3|5
1649404040000|2022-04-08 07:47:20|34676.4|34672.8|34676.9|34673.3|34678.4|34674.8|34676.4|34672.8|2
1649404050000|2022-04-08 07:47:30|34677.4|34673.8|34675.4|34671.8|34677.4|34673.8|34674.9|34671.3|2
1649404060000|2022-04-08 07:47:40|34675.9|34672.3|34675.4|34671.8|34675.9|34672.3|34674.9|34671.3|2
1649404070000|2022-04-08 07:47:50|34675.9|34672.3|34676.9|34673.3|34676.9|34673.3|34675.4|34671.8|0
1649404080000|2022-04-08 07:48:00|34676.4|34672.8|34676.9|34673.3|34679.9|34676.3|34675.4|34671.8|4
1649404090000|2022-04-08 07:48:10|34677.4|34673.8|34679.9|34676.3|34680.4|34676.8|34677.4|34673.8|1
1649404100000|2022-04-08 07:48:20|34680.4|34676.8|34679.4|34675.8|34680.9|34677.3|34679.4|34675.8|1
1649404110000|2022-04-08 07:48:30|34678.9|34675.3|34678.9|34675.3|34679.4|34675.8|34678.4|34674.8|0
1649404120000|2022-04-08 07:48:40|34678.4|34674.8|34678.4|34674.8|34679.4|34675.8|34677.9|34674.3|2
1649404130000|2022-04-08 07:48:50|34677.9|34674.3|34682.4|34678.8|34682.9|34679.3|34677.9|34674.3|2
1649404140000|2022-04-08 07:49:00|34682.9|34679.3|34681.4|34677.8|34682.9|34679.3|34680.9|34677.3|1
1649404150000|2022-04-08 07:49:10|34681.9|34678.3|34684.9|34681.3|34685.9|34682.3|34681.4|34677.8|10
1649404160000|2022-04-08 07:49:20|34684.4|34680.8|34686.4|34682.8|34687.4|34683.8|34681.9|34678.3|5
1649404170000|2022-04-08 07:49:30|34685.9|34682.3|34688.9|34685.3|34689.4|34685.8|34685.9|34682.3|1
1649404180000|2022-04-08 07:49:40|34688.4|34684.8|34687.4|34683.8|34690.4|34686.8|34687.4|34683.8|7
1649404190000|2022-04-08 07:49:50|34687.9|34684.3|34686.9|34683.3|34687.9|34684.3|34686.4|34682.8|6
1649404200000|2022-04-08 07:50:00|34687.4|34683.8|34691.4|34687.8|34692.4|34688.8|34686.4|34682.8|12
1649404210000|2022-04-08 07:50:10|34690.9|34687.3|34691.9|34688.3|34694.4|34690.8|34689.9|34686.3|16
1649404220000|2022-04-08 07:50:20|34692.4|34688.8|34691.9|34688.3|34694.4|34690.8|34691.4|34687.8|7
1649404230000|2022-04-08 07:50:30|34691.4|34687.8|34690.4|34686.8|34691.4|34687.8|34689.4|34685.8|2
1649404240000|2022-04-08 07:50:40|34689.9|34686.3|34695.4|34691.8|34695.4|34691.8|34689.9|34686.3|9
1649404250000|2022-04-08 07:50:50|34695.9|34692.3|34692.4|34688.8|34695.9|34692.3|34692.4|34688.8|3
1649404260000|2022-04-08 07:51:00|34691.4|34687.8|34695.4|34691.8|34696.4|34692.8|34691.4|34687.8|6
1649404270000|2022-04-08 07:51:10|34694.9|34691.3|34696.4|34692.8|34696.4|34692.8|34694.4|34690.8|4
1649404280000|2022-04-08 07:51:20|34696.9|34693.3|34697.4|34693.8|34697.4|34693.8|34695.9|34692.3|2
1649404290000|2022-04-08 07:51:30|34697.9|34694.3|34700.9|34697.3|34701.4|34697.8|34697.9|34694.3|7
1649404300000|2022-04-08 07:51:40|34700.4|34696.8|34702.9|34699.3|34702.9|34699.3|34700.4|34696.8|3
1649404310000|2022-04-08 07:51:50|34703.4|34699.8|34704.4|34700.8|34707.4|34703.8|34703.4|34699.8|20
1649404320000|2022-04-08 07:52:00|34703.9|34700.3|34706.9|34703.3|34708.4|34704.8|34703.9|34700.3|20
1649404330000|2022-04-08 07:52:10|34707.4|34703.8|34704.4|34700.8|34707.4|34703.8|34703.9|34700.3|22
1649404340000|2022-04-08 07:52:20|34704.9|34701.3|34703.4|34699.8|34705.4|34701.8|34703.4|34699.8|4
1649404350000|2022-04-08 07:52:30|34703.9|34700.3|34703.4|34699.8|34705.4|34701.8|34703.4|34699.8|2
1649404360000|2022-04-08 07:52:40|34702.9|34699.3|34697.4|34693.8|34702.9|34699.3|34696.4|34692.8|15
1649404370000|2022-04-08 07:52:50|34696.9|34693.3|34697.9|34694.3|34698.4|34694.8|34695.9|34692.3|5
1649404380000|2022-04-08 07:53:00|34698.4|34694.8|34699.9|34696.3|34700.4|34696.8|34697.4|34693.8|6
1649404390000|2022-04-08 07:53:10|34700.4|34696.8|34699.4|34695.8|34700.4|34696.8|34698.9|34695.3|0
1649404400000|2022-04-08 07:53:20|34699.9|34696.3|34706.4|34702.8|34706.4|34702.8|34699.9|34696.3|14
1649404410000|2022-04-08 07:53:30|34705.9|34702.3|34721.9|34718.3|34721.9|34718.3|34704.9|34701.3|199
1649404420000|2022-04-08 07:53:40|34721.4|34717.8|34718.4|34714.8|34722.4|34718.8|34717.4|34713.8|46
1649404430000|2022-04-08 07:53:50|34717.9|34714.3|34714.4|34710.8|34718.4|34714.8|34714.4|34710.8|17
1649404440000|2022-04-08 07:54:00|34714.9|34711.3|34711.4|34707.8|34715.4|34711.8|34709.9|34706.3|17
1649404450000|2022-04-08 07:54:10|34711.9|34708.3|34712.9|34709.3|34715.4|34711.8|34711.4|34707.8|12
1649404460000|2022-04-08 07:54:20|34712.4|34708.8|34713.4|34709.8|34714.9|34711.3|34712.4|34708.8|4
1649404470000|2022-04-08 07:54:30|34713.9|34710.3|34709.4|34705.8|34715.4|34711.8|34706.4|34702.8|17
1649404480000|2022-04-08 07:54:40|34709.9|34706.3|34707.4|34703.8|34711.4|34707.8|34706.9|34703.3|3
1649404490000|2022-04-08 07:54:50|34707.9|34704.3|34707.4|34703.8|34709.4|34705.8|34705.4|34701.8|13
1649404500000|2022-04-08 07:55:00|34706.9|34703.3|34705.4|34701.8|34707.9|34704.3|34705.4|34701.8|3
1649404510000|2022-04-08 07:55:10|34705.9|34702.3|34705.4|34701.8|34708.4|34704.8|34705.4|34701.8|5
1649404520000|2022-04-08 07:55:20|34705.9|34702.3|34705.4|34701.8|34706.9|34703.3|34703.4|34699.8|3
1649404530000|2022-04-08 07:55:30|34705.9|34702.3|34705.4|34701.8|34706.9|34703.3|34704.9|34701.3|10
1649404540000|2022-04-08 07:55:40|34704.9|34701.3|34705.4|34701.8|34708.4|34704.8|34704.9|34701.3|9
1649404550000|2022-04-08 07:55:50|34705.9|34702.3|34704.4|34700.8|34706.9|34703.3|34703.4|34699.8|0
1649404560000|2022-04-08 07:56:00|34704.9|34701.3|34705.4|34701.8|34706.4|34702.8|34703.4|34699.8|2
1649404570000|2022-04-08 07:56:10|34705.9|34702.3|34706.4|34702.8|34707.4|34703.8|34705.9|34702.3|7
1649404580000|2022-04-08 07:56:20|34706.9|34703.3|34709.4|34705.8|34709.9|34706.3|34706.4|34702.8|3
1649404590000|2022-04-08 07:56:30|34709.9|34706.3|34712.4|34708.8|34712.4|34708.8|34709.9|34706.3|6
1649404600000|2022-04-08 07:56:40|34711.9|34708.3|34712.4|34708.8|34713.4|34709.8|34711.4|34707.8|1
1649404610000|2022-04-08 07:56:50|34712.9|34709.3|34711.9|34708.3|34713.4|34709.8|34711.9|34708.3|0
1649404620000|2022-04-08 07:57:00|34711.4|34707.8|34711.4|34707.8|34712.4|34708.8|34709.4|34705.8|4
1649404630000|2022-04-08 07:57:10|34711.9|34708.3|34713.4|34709.8|34713.9|34710.3|34709.4|34705.8|0
1649404640000|2022-04-08 07:57:20|34713.9|34710.3|34710.4|34706.8|34713.9|34710.3|34710.4|34706.8|4
1649404650000|2022-04-08 07:57:30|34709.9|34706.3|34709.4|34705.8|34709.9|34706.3|34708.9|34705.3|1
1649404660000|2022-04-08 07:57:40|34709.9|34706.3|34709.4|34705.8|34710.9|34707.3|34709.4|34705.8|2
1649404670000|2022-04-08 07:57:50|34708.4|34704.8|34713.4|34709.8|34714.4|34710.8|34708.4|34704.8|14
1649404680000|2022-04-08 07:58:00|34713.9|34710.3|34714.4|34710.8|34715.9|34712.3|34713.9|34710.3|4
1649404690000|2022-04-08 07:58:10|34715.4|34711.8|34715.9|34712.3|34718.4|34714.8|34714.4|34710.8|9
1649404700000|2022-04-08 07:58:20|34715.4|34711.8|34715.4|34711.8|34717.9|34714.3|34715.4|34711.8|4
1649404710000|2022-04-08 07:58:30|34714.9|34711.3|34717.4|34713.8|34717.4|34713.8|34714.9|34711.3|2
1649404720000|2022-04-08 07:58:40|34717.9|34714.3|34715.4|34711.8|34719.4|34715.8|34714.9|34711.3|19
1649404730000|2022-04-08 07:58:50|34714.9|34711.3|34714.4|34710.8|34714.9|34711.3|34712.9|34709.3|4
1649404740000|2022-04-08 07:59:00|34713.9|34710.3|34710.4|34706.8|34714.4|34710.8|34709.4|34705.8|7
1649404750000|2022-04-08 07:59:10|34710.9|34707.3|34713.4|34709.8|34714.9|34711.3|34710.9|34707.3|4
1649404760000|2022-04-08 07:59:20|34713.9|34710.3|34716.9|34713.3|34717.4|34713.8|34713.9|34710.3|1
1649404770000|2022-04-08 07:59:30|34716.4|34712.8|34717.4|34713.8|34717.9|34714.3|34716.4|34712.8|2
1649404780000|2022-04-08 07:59:40|34717.9|34714.3|34718.4|34714.8|34720.4|34716.8|34717.4|34713.8|9
1649404790000|2022-04-08 07:59:50|34717.9|34714.3|34723.4|34719.8|34729.4|34725.8|34717.9|34714.3|53
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34723.4|34719.8|34723.4|34719.8|34720.9|34717.3|19
1649404810000|2022-04-08 08:00:10|34722.9|34719.3|34720.9|34717.3|34723.4|34719.8|34720.9|34717.3|3
1649404820000|2022-04-08 08:00:20|34720.4|34716.8|34719.4|34715.8|34720.9|34717.3|34718.9|34715.3|13
1649404830000|2022-04-08 08:00:30|34718.9|34715.3|34722.4|34718.8|34722.4|34718.8|34718.4|34714.8|32
1649404840000|2022-04-08 08:00:40|34722.9|34719.3|34723.4|34719.8|34724.9|34721.3|34722.4|34718.8|18
1649404850000|2022-04-08 08:00:50|34722.9|34719.3|34725.4|34721.8|34725.4|34721.8|34722.4|34718.8|8
1649404860000|2022-04-08 08:01:00|34726.4|34722.8|34724.9|34721.3|34733.9|34730.3|34724.9|34721.3|86
1649404870000|2022-04-08 08:01:10|34724.4|34720.8|34716.4|34712.8|34724.4|34720.8|34715.9|34712.3|34
1649404880000|2022-04-08 08:01:20|34715.4|34711.8|34712.4|34708.8|34716.4|34712.8|34712.4|34708.8|16
1649404890000|2022-04-08 08:01:30|34711.9|34708.3|34716.4|34712.8|34716.4|34712.8|34711.4|34707.8|25
1649404900000|2022-04-08 08:01:40|34716.9|34713.3|34717.9|34714.3|34718.4|34714.8|34714.4|34710.8|10
1649404910000|2022-04-08 08:01:50|34718.4|34714.8|34719.4|34715.8|34719.4|34715.8|34717.4|34713.8|12
1649404920000|2022-04-08 08:02:00|34719.9|34716.3|34720.4|34716.8|34720.9|34717.3|34717.4|34713.8|13
1649404930000|2022-04-08 08:02:10|34720.9|34717.3|34719.9|34716.3|34724.4|34720.8|34718.9|34715.3|16
1649404940000|2022-04-08 08:02:20|34720.4|34716.8|34718.9|34715.3|34720.9|34717.3|34717.4|34713.8|10
1649404950000|2022-04-08 08:02:30|34717.9|34714.3|34717.4|34713.8|34719.4|34715.8|34717.4|34713.8|4
1649404960000|2022-04-08 08:02:40|34717.9|34714.3|34717.4|34713.8|34718.4|34714.8|34716.4|34712.8|4
1649404970000|2022-04-08 08:02:50|34717.9|34714.3|34722.4|34718.8|34722.4|34718.8|34717.9|34714.3|11
1649404980000|2022-04-08 08:03:00|34724.9|34721.3|34723.9|34720.3|34726.4|34722.8|34723.4|34719.8|27
1649404990000|2022-04-08 08:03:10|34724.4|34720.8|34727.9|34724.3|34728.4|34724.8|34723.9|34720.3|26
1649405000000|2022-04-08 08:03:20|34727.4|34723.8|34724.4|34720.8|34727.4|34723.8|34724.4|34720.8|11
1649405010000|2022-04-08 08:03:30|34724.9|34721.3|34722.4|34718.8|34724.9|34721.3|34722.4|34718.8|10
1649405020000|2022-04-08 08:03:40|34721.9|34718.3|34722.4|34718.8|34723.4|34719.8|34720.9|34717.3|28
1649405030000|2022-04-08 08:03:50|34722.9|34719.3|34721.4|34717.8|34723.4|34719.8|34721.4|34717.8|13
1649405040000|2022-04-08 08:04:00|34720.9|34717.3|34719.4|34715.8|34721.9|34718.3|34718.9|34715.3|19
1649405050000|2022-04-08 08:04:10|34720.4|34716.8|34726.4|34722.8|34726.4|34722.8|34720.4|34716.8|16
1649405060000|2022-04-08 08:04:20|34726.9|34723.3|34726.9|34723.3|34728.4|34724.8|34724.9|34721.3|9
1649405070000|2022-04-08 08:04:30|34726.4|34722.8|34727.4|34723.8|34727.4|34723.8|34725.9|34722.3|1
1649405080000|2022-04-08 08:04:40|34725.4|34721.8|34732.4|34728.8|34733.4|34729.8|34724.4|34720.8|38
1649405090000|2022-04-08 08:04:50|34732.9|34729.3|34732.4|34728.8|34733.9|34730.3|34730.4|34726.8|8
1649405100000|2022-04-08 08:05:00|34731.9|34728.3|34730.9|34727.3|34734.4|34730.8|34729.4|34725.8|18
1649405110000|2022-04-08 08:05:10|34730.4|34726.8|34728.4|34724.8|34730.9|34727.3|34728.4|34724.8|3
1649405120000|2022-04-08 08:05:20|34728.9|34725.3|34729.4|34725.8|34729.4|34725.8|34727.9|34724.3|4
1649405130000|2022-04-08 08:05:30|34729.9|34726.3|34726.4|34722.8|34730.9|34727.3|34726.4|34722.8|14
1649405140000|2022-04-08 08:05:40|34725.9|34722.3|34730.4|34726.8|34730.4|34726.8|34725.9|34722.3|3
1649405150000|2022-04-08 08:05:50|34729.9|34726.3|34729.4|34725.8|34729.9|34726.3|34728.4|34724.8|3
1649405160000|2022-04-08 08:06:00|34729.9|34726.3|34730.4|34726.8|34731.9|34728.3|34729.9|34726.3|6
1649405170000|2022-04-08 08:06:10|34729.9|34726.3|34725.4|34721.8|34729.9|34726.3|34724.4|34720.8|6
1649405180000|2022-04-08 08:06:20|34725.9|34722.3|34725.4|34721.8|34726.9|34723.3|34724.9|34721.3|3
1649405190000|2022-04-08 08:06:30|34725.9|34722.3|34726.4|34722.8|34727.4|34723.8|34725.4|34721.8|4
1649405200000|2022-04-08 08:06:40|34725.9|34722.3|34725.4|34721.8|34726.4|34722.8|34722.4|34718.8|27
1649405210000|2022-04-08 08:06:50|34724.9|34721.3|34727.9|34724.3|34728.4|34724.8|34724.4|34720.8|8
1649405220000|2022-04-08 08:07:00|34728.4|34724.8|34731.4|34727.8|34731.4|34727.8|34728.4|34724.8|3
1649405230000|2022-04-08 08:07:10|34730.9|34727.3|34733.4|34729.8|34733.9|34730.3|34730.4|34726.8|9
1649405240000|2022-04-08 08:07:20|34732.9|34729.3|34727.9|34724.3|34732.9|34729.3|34727.9|34724.3|8
1649405250000|2022-04-08 08:07:30|34728.4|34724.8|34731.4|34727.8|34732.4|34728.8|34728.4|34724.8|1
1649405260000|2022-04-08 08:07:40|34731.9|34728.3|34731.4|34727.8|34732.4|34728.8|34731.4|34727.8|4
1649405270000|2022-04-08 08:07:50|34730.9|34727.3|34730.9|34727.3|34732.9|34729.3|34730.4|34726.8|8
1649405280000|2022-04-08 08:08:00|34730.4|34726.8|34733.4|34729.8|34733.9|34730.3|34730.4|34726.8|10
1649405290000|2022-04-08 08:08:10|34733.9|34730.3|34735.4|34731.8|34737.4|34733.8|34733.9|34730.3|47
1649405300000|2022-04-08 08:08:20|34735.9|34732.3|34735.4|34731.8|34735.9|34732.3|34734.4|34730.8|4
1649405310000|2022-04-08 08:08:30|34735.9|34732.3|34733.9|34730.3|34736.4|34732.8|34733.4|34729.8|7
1649405320000|2022-04-08 08:08:40|34734.4|34730.8|34734.4|34730.8|34735.4|34731.8|34732.4|34728.8|7
1649405330000|2022-04-08 08:08:50|34733.9|34730.3|34737.9|34734.3|34737.9|34734.3|34732.9|34729.3|11
1649405340000|2022-04-08 08:09:00|34738.4|34734.8|34740.9|34737.3|34741.4|34737.8|34737.4|34733.8|22
1649405350000|2022-04-08 08:09:10|34740.4|34736.8|34736.4|34732.8|34740.9|34737.3|34736.4|34732.8|15
1649405360000|2022-04-08 08:09:20|34735.9|34732.3|34733.4|34729.8|34736.4|34732.8|34732.4|34728.8|10
1649405370000|2022-04-08 08:09:30|34733.9|34730.3|34732.4|34728.8|34734.4|34730.8|34731.9|34728.3|6
1649405380000|2022-04-08 08:09:40|34731.4|34727.8|34732.4|34728.8|34733.4|34729.8|34731.4|34727.8|3
1649405390000|2022-04-08 08:09:50|34731.9|34728.3|34731.4|34727.8|34732.4|34728.8|34729.9|34726.3|19
1649405400000|2022-04-08 08:10:00|34731.9|34728.3|34733.4|34729.8|34733.4|34729.8|34731.4|34727.8|9
1649405410000|2022-04-08 08:10:10|34732.9|34729.3|34734.9|34731.3|34735.4|34731.8|34731.4|34727.8|12
1649405420000|2022-04-08 08:10:20|34735.4|34731.8|34733.4|34729.8|34735.4|34731.8|34733.4|34729.8|11
1649405430000|2022-04-08 08:10:30|34734.4|34730.8|34736.4|34732.8|34737.4|34733.8|34734.4|34730.8|4
1649405440000|2022-04-08 08:10:40|34736.9|34733.3|34737.4|34733.8|34737.9|34734.3|34736.4|34732.8|2
1649405450000|2022-04-08 08:10:50|34736.4|34732.8|34735.4|34731.8|34737.4|34733.8|34734.4|34730.8|6
1649405460000|2022-04-08 08:11:00|34735.9|34732.3|34738.9|34735.3|34738.9|34735.3|34735.9|34732.3|2
1649405470000|2022-04-08 08:11:10|34739.4|34735.8|34739.4|34735.8|34739.4|34735.8|34737.9|34734.3|6
1649405480000|2022-04-08 08:11:20|34738.9|34735.3|34735.4|34731.8|34739.4|34735.8|34735.4|34731.8|7
1649405490000|2022-04-08 08:11:30|34735.9|34732.3|34737.4|34733.8|34738.4|34734.8|34735.9|34732.3|5
1649405500000|2022-04-08 08:11:40|34737.9|34734.3|34740.9|34737.3|34740.9|34737.3|34737.4|34733.8|15
1649405510000|2022-04-08 08:11:50|34739.4|34735.8|34738.4|34734.8|34740.4|34736.8|34738.4|34734.8|5
1649405520000|2022-04-08 08:12:00|34737.9|34734.3|34738.4|34734.8|34739.9|34736.3|34737.9|34734.3|9
1649405530000|2022-04-08 08:12:10|34737.9|34734.3|34737.4|34733.8|34738.9|34735.3|34736.9|34733.3|3
1649405540000|2022-04-08 08:12:20|34737.9|34734.3|34736.4|34732.8|34738.9|34735.3|34736.4|34732.8|1
1649405550000|2022-04-08 08:12:30|34736.9|34733.3|34737.4|34733.8|34737.4|34733.8|34736.4|34732.8|2
1649405560000|2022-04-08 08:12:40|34737.9|34734.3|34737.4|34733.8|34737.9|34734.3|34736.4|34732.8|5
1649405570000|2022-04-08 08:12:50|34737.9|34734.3|34736.4|34732.8|34737.9|34734.3|34735.9|34732.3|0
1649405580000|2022-04-08 08:13:00|34736.9|34733.3|34736.4|34732.8|34739.4|34735.8|34735.9|34732.3|17
1649405590000|2022-04-08 08:13:10|34736.9|34733.3|34736.9|34733.3|34737.9|34734.3|34736.4|34732.8|5
1649405600000|2022-04-08 08:13:20|34736.4|34732.8|34734.9|34731.3|34736.4|34732.8|34733.9|34730.3|5
1649405610000|2022-04-08 08:13:30|34735.4|34731.8|34735.4|34731.8|34735.4|34731.8|34735.4|34731.8|1
1649405620000|2022-04-08 08:13:40|34734.9|34731.3|34734.4|34730.8|34735.4|34731.8|34733.9|34730.3|6
1649405630000|2022-04-08 08:13:50|34733.9|34730.3|34731.9|34728.3|34733.9|34730.3|34729.9|34726.3|16
1649405640000|2022-04-08 08:14:00|34731.4|34727.8|34730.9|34727.3|34732.4|34728.8|34730.9|34727.3|1
1649405650000|2022-04-08 08:14:10|34731.4|34727.8|34730.9|34727.3|34732.4|34728.8|34730.4|34726.8|4
1649405660000|2022-04-08 08:14:20|34731.4|34727.8|34732.4|34728.8|34732.4|34728.8|34730.4|34726.8|5
1649405670000|2022-04-08 08:14:30|34732.9|34729.3|34731.4|34727.8|34734.4|34730.8|34731.4|34727.8|5
1649405680000|2022-04-08 08:14:40|34731.9|34728.3|34731.9|34728.3|34732.4|34728.8|34731.9|34728.3|0
1649405690000|2022-04-08 08:14:50|34731.4|34727.8|34731.4|34727.8|34731.4|34727.8|34730.9|34727.3|3
1649405700000|2022-04-08 08:15:00|34731.9|34728.3|34732.4|34728.8|34733.4|34729.8|34731.4|34727.8|6
1649405710000|2022-04-08 08:15:10|34731.9|34728.3|34728.4|34724.8|34731.9|34728.3|34727.4|34723.8|20
1649405720000|2022-04-08 08:15:20|34727.9|34724.3|34728.9|34725.3|34728.9|34725.3|34727.4|34723.8|14
1649405730000|2022-04-08 08:15:30|34728.4|34724.8|34728.9|34725.3|34729.4|34725.8|34727.9|34724.3|10
1649405740000|2022-04-08 08:15:40|34728.4|34724.8|34729.4|34725.8|34729.9|34726.3|34728.4|34724.8|10
1649405750000|2022-04-08 08:15:50|34728.9|34725.3|34726.9|34723.3|34729.9|34726.3|34726.9|34723.3|10
1649405760000|2022-04-08 08:16:00|34727.4|34723.8|34724.4|34720.8|34727.4|34723.8|34723.9|34720.3|24
1649405770000|2022-04-08 08:16:10|34723.9|34720.3|34724.9|34721.3|34726.4|34722.8|34723.9|34720.3|10
1649405780000|2022-04-08 08:16:20|34725.4|34721.8|34731.4|34727.8|34731.9|34728.3|34725.4|34721.8|23
1649405790000|2022-04-08 08:16:30|34730.9|34727.3|34735.4|34731.8|34735.4|34731.8|34730.9|34727.3|18
1649405800000|2022-04-08 08:16:40|34734.9|34731.3|34729.4|34725.8|34734.9|34731.3|34728.9|34725.3|20
1649405810000|2022-04-08 08:16:50|34728.9|34725.3|34728.4|34724.8|34730.4|34726.8|34727.9|34724.3|6
1649405820000|2022-04-08 08:17:00|34728.9|34725.3|34729.9|34726.3|34732.4|34728.8|34728.4|34724.8|10
1649405830000|2022-04-08 08:17:10|34730.4|34726.8|34728.4|34724.8|34730.9|34727.3|34727.9|34724.3|6
1649405840000|2022-04-08 08:17:20|34728.9|34725.3|34729.4|34725.8|34731.4|34727.8|34728.9|34725.3|3
1649405850000|2022-04-08 08:17:30|34729.9|34726.3|34729.4|34725.8|34730.4|34726.8|34728.9|34725.3|5
1649405860000|2022-04-08 08:17:40|34728.9|34725.3|34729.4|34725.8|34730.9|34727.3|34728.4|34724.8|15
1649405870000|2022-04-08 08:17:50|34728.9|34725.3|34729.4|34725.8|34731.4|34727.8|34728.9|34725.3|11
1649405880000|2022-04-08 08:18:00|34728.9|34725.3|34727.9|34724.3|34731.4|34727.8|34726.4|34722.8|21
1649405890000|2022-04-08 08:18:10|34728.4|34724.8|34728.4|34724.8|34728.9|34725.3|34727.9|34724.3|1
1649405900000|2022-04-08 08:18:20|34728.9|34725.3|34729.4|34725.8|34729.4|34725.8|34728.9|34725.3|2
1649405910000|2022-04-08 08:18:30|34728.9|34725.3|34728.9|34725.3|34729.4|34725.8|34728.4|34724.8|7
1649405920000|2022-04-08 08:18:40|34728.4|34724.8|34728.4|34724.8|34729.9|34726.3|34727.9|34724.3|7
1649405930000|2022-04-08 08:18:50|34727.9|34724.3|34726.9|34723.3|34729.4|34725.8|34726.9|34723.3|8
1649405940000|2022-04-08 08:19:00|34726.4|34722.8|34725.9|34722.3|34726.9|34723.3|34725.4|34721.8|13
1649405950000|2022-04-08 08:19:10|34725.4|34721.8|34727.4|34723.8|34728.4|34724.8|34725.4|34721.8|1
1649405960000|2022-04-08 08:19:20|34726.9|34723.3|34731.4|34727.8|34731.4|34727.8|34726.9|34723.3|12
1649405970000|2022-04-08 08:19:30|34730.9|34727.3|34731.9|34728.3|34732.4|34728.8|34730.4|34726.8|19
1649405980000|2022-04-08 08:19:40|34731.4|34727.8|34735.4|34731.8|34735.4|34731.8|34730.4|34726.8|21
1649405990000|2022-04-08 08:19:50|34734.9|34731.3|34734.4|34730.8|34734.9|34731.3|34732.4|34728.8|12
1649406000000|2022-04-08 08:20:00|34733.9|34730.3|34734.4|34730.8|34734.4|34730.8|34732.9|34729.3|3
1649406010000|2022-04-08 08:20:10|34733.9|34730.3|34736.4|34732.8|34737.4|34733.8|34733.9|34730.3|11
1649406020000|2022-04-08 08:20:20|34735.9|34732.3|34736.4|34732.8|34736.9|34733.3|34733.9|34730.3|13
1649406030000|2022-04-08 08:20:30|34735.9|34732.3|34734.9|34731.3|34736.4|34732.8|34734.4|34730.8|6
1649406040000|2022-04-08 08:20:40|34734.4|34730.8|34734.4|34730.8|34734.9|34731.3|34733.4|34729.8|0
1649406050000|2022-04-08 08:20:50|34734.9|34731.3|34734.4|34730.8|34736.9|34733.3|34734.4|34730.8|5
1649406060000|2022-04-08 08:21:00|34734.9|34731.3|34734.9|34731.3|34735.9|34732.3|34734.9|34731.3|5
1649406070000|2022-04-08 08:21:10|34735.4|34731.8|34735.4|34731.8|34735.9|34732.3|34734.4|34730.8|8
1649406080000|2022-04-08 08:21:20|34735.9|34732.3|34734.9|34731.3|34736.4|34732.8|34734.9|34731.3|1
1649406090000|2022-04-08 08:21:30|34734.4|34730.8|34735.4|34731.8|34735.9|34732.3|34734.4|34730.8|2
1649406100000|2022-04-08 08:21:40|34734.9|34731.3|34734.9|34731.3|34734.9|34731.3|34733.9|34730.3|4
1649406110000|2022-04-08 08:21:50|34734.4|34730.8|34734.4|34730.8|34734.9|34731.3|34733.9|34730.3|1
1649406120000|2022-04-08 08:22:00|34734.9|34731.3|34736.4|34732.8|34736.4|34732.8|34734.4|34730.8|1
1649406130000|2022-04-08 08:22:10|34736.9|34733.3|34735.9|34732.3|34736.9|34733.3|34735.4|34731.8|2
1649406140000|2022-04-08 08:22:20|34735.4|34731.8|34736.4|34732.8|34736.4|34732.8|34734.9|34731.3|7
1649406150000|2022-04-08 08:22:30|34735.9|34732.3|34737.4|34733.8|34737.9|34734.3|34735.4|34731.8|5
1649406160000|2022-04-08 08:22:40|34737.9|34734.3|34738.9|34735.3|34739.4|34735.8|34737.4|34733.8|21
1649406170000|2022-04-08 08:22:50|34739.4|34735.8|34737.9|34734.3|34739.4|34735.8|34737.4|34733.8|21
1649406180000|2022-04-08 08:23:00|34737.4|34733.8|34738.4|34734.8|34738.9|34735.3|34737.4|34733.8|13
1649406190000|2022-04-08 08:23:10|34738.9|34735.3|34737.4|34733.8|34738.9|34735.3|34737.4|34733.8|5
1649406200000|2022-04-08 08:23:20|34737.9|34734.3|34737.4|34733.8|34738.4|34734.8|34736.9|34733.3|13
1649406210000|2022-04-08 08:23:30|34736.9|34733.3|34736.9|34733.3|34737.9|34734.3|34736.9|34733.3|2
1649406220000|2022-04-08 08:23:40|34737.4|34733.8|34738.4|34734.8|34738.9|34735.3|34736.4|34732.8|3
1649406230000|2022-04-08 08:23:50|34737.9|34734.3|34736.4|34732.8|34737.9|34734.3|34736.4|34732.8|4
1649406240000|2022-04-08 08:24:00|34735.9|34732.3|34737.4|34733.8|34737.4|34733.8|34733.9|34730.3|5
1649406250000|2022-04-08 08:24:10|34737.9|34734.3|34739.4|34735.8|34739.4|34735.8|34737.9|34734.3|3
1649406260000|2022-04-08 08:24:20|34738.9|34735.3|34738.4|34734.8|34739.4|34735.8|34738.4|34734.8|5
1649406270000|2022-04-08 08:24:30|34738.9|34735.3|34738.4|34734.8|34740.4|34736.8|34738.4|34734.8|22
1649406280000|2022-04-08 08:24:40|34738.9|34735.3|34737.4|34733.8|34739.4|34735.8|34737.4|34733.8|3
1649406290000|2022-04-08 08:24:50|34736.9|34733.3|34738.4|34734.8|34738.4|34734.8|34735.4|34731.8|2
1649406300000|2022-04-08 08:25:00|34737.9|34734.3|34737.4|34733.8|34737.9|34734.3|34735.9|34732.3|4
1649406310000|2022-04-08 08:25:10|34736.9|34733.3|34736.4|34732.8|34737.4|34733.8|34736.4|34732.8|7
1649406320000|2022-04-08 08:25:20|34736.9|34733.3|34742.9|34739.3|34742.9|34739.3|34736.4|34732.8|37
1649406330000|2022-04-08 08:25:30|34743.4|34739.8|34748.4|34744.8|34748.4|34744.8|34742.4|34738.8|74
1649406340000|2022-04-08 08:25:40|34747.9|34744.3|34747.4|34743.8|34748.4|34744.8|34746.9|34743.3|14
1649406350000|2022-04-08 08:25:50|34747.9|34744.3|34750.9|34747.3|34751.9|34748.3|34747.9|34744.3|21
1649406360000|2022-04-08 08:26:00|34751.4|34747.8|34749.4|34745.8|34751.4|34747.8|34749.4|34745.8|19
1649406370000|2022-04-08 08:26:10|34749.9|34746.3|34752.4|34748.8|34752.9|34749.3|34748.9|34745.3|19
1649406380000|2022-04-08 08:26:20|34751.9|34748.3|34752.4|34748.8|34752.9|34749.3|34751.4|34747.8|10
1649406390000|2022-04-08 08:26:30|34752.9|34749.3|34755.4|34751.8|34756.4|34752.8|34752.4|34748.8|76
1649406400000|2022-04-08 08:26:40|34755.9|34752.3|34756.4|34752.8|34757.4|34753.8|34754.4|34750.8|46
1649406410000|2022-04-08 08:26:50|34757.4|34753.8|34757.4|34753.8|34757.9|34754.3|34755.9|34752.3|8
1649406420000|2022-04-08 08:27:00|34757.9|34754.3|34758.9|34755.3|34758.9|34755.3|34757.4|34753.8|15
1649406430000|2022-04-08 08:27:10|34757.9|34754.3|34758.4|34754.8|34759.9|34756.3|34757.9|34754.3|30
1649406440000|2022-04-08 08:27:20|34758.9|34755.3|34761.9|34758.3|34762.4|34758.8|34757.4|34753.8|29
1649406450000|2022-04-08 08:27:30|34761.4|34757.8|34758.4|34754.8|34762.4|34758.8|34757.4|34753.8|19
1649406460000|2022-04-08 08:27:40|34757.9|34754.3|34760.4|34756.8|34760.4|34756.8|34757.4|34753.8|7
1649406470000|2022-04-08 08:27:50|34759.9|34756.3|34756.4|34752.8|34759.9|34756.3|34756.4|34752.8|6
1649406480000|2022-04-08 08:28:00|34756.9|34753.3|34759.9|34756.3|34760.4|34756.8|34756.9|34753.3|5
1649406490000|2022-04-08 08:28:10|34760.4|34756.8|34758.9|34755.3|34760.9|34757.3|34758.9|34755.3|7
1649406500000|2022-04-08 08:28:20|34758.4|34754.8|34759.4|34755.8|34759.4|34755.8|34757.9|34754.3|6
1649406510000|2022-04-08 08:28:30|34758.9|34755.3|34758.4|34754.8|34759.9|34756.3|34756.9|34753.3|13
1649406520000|2022-04-08 08:28:40|34757.9|34754.3|34757.4|34753.8|34758.9|34755.3|34756.9|34753.3|12
1649406530000|2022-04-08 08:28:50|34756.9|34753.3|34755.4|34751.8|34758.4|34754.8|34754.9|34751.3|17
1649406540000|2022-04-08 08:29:00|34755.9|34752.3|34754.9|34751.3|34755.9|34752.3|34754.4|34750.8|12
1649406550000|2022-04-08 08:29:10|34754.4|34750.8|34755.4|34751.8|34755.4|34751.8|34753.4|34749.8|33
1649406560000|2022-04-08 08:29:20|34755.9|34752.3|34757.4|34753.8|34758.4|34754.8|34755.9|34752.3|22
1649406570000|2022-04-08 08:29:30|34756.9|34753.3|34753.9|34750.3|34757.9|34754.3|34753.9|34750.3|5
1649406580000|2022-04-08 08:29:40|34753.4|34749.8|34748.4|34744.8|34753.9|34750.3|34746.4|34742.8|27
1649406590000|2022-04-08 08:29:50|34747.9|34744.3|34751.9|34748.3|34752.4|34748.8|34745.9|34742.3|12
1649406600000|2022-04-08 08:30:00|34751.4|34747.8|34753.4|34749.8|34753.9|34750.3|34750.4|34746.8|9
1649406610000|2022-04-08 08:30:10|34753.9|34750.3|34755.4|34751.8|34755.9|34752.3|34753.9|34750.3|5
1649406620000|2022-04-08 08:30:20|34754.9|34751.3|34758.4|34754.8|34758.4|34754.8|34753.9|34750.3|16
1649406630000|2022-04-08 08:30:30|34758.9|34755.3|34758.4|34754.8|34759.4|34755.8|34757.4|34753.8|9
1649406640000|2022-04-08 08:30:40|34758.9|34755.3|34758.4|34754.8|34760.4|34756.8|34758.4|34754.8|7
1649406650000|2022-04-08 08:30:50|34758.9|34755.3|34758.4|34754.8|34758.9|34755.3|34758.4|34754.8|0
1649406660000|2022-04-08 08:31:00|34757.9|34754.3|34758.4|34754.8|34758.4|34754.8|34756.9|34753.3|4
1649406670000|2022-04-08 08:31:10|34757.9|34754.3|34757.4|34753.8|34758.9|34755.3|34757.4|34753.8|1
1649406680000|2022-04-08 08:31:20|34758.4|34754.8|34758.4|34754.8|34758.4|34754.8|34757.9|34754.3|4
1649406690000|2022-04-08 08:31:30|34758.9|34755.3|34758.9|34755.3|34759.9|34756.3|34758.4|34754.8|11
1649406700000|2022-04-08 08:31:40|34758.4|34754.8|34758.4|34754.8|34759.4|34755.8|34757.9|34754.3|12
1649406710000|2022-04-08 08:31:50|34758.9|34755.3|34757.4|34753.8|34758.9|34755.3|34757.4|34753.8|8
1649406720000|2022-04-08 08:32:00|34757.9|34754.3|34758.4|34754.8|34758.4|34754.8|34756.4|34752.8|6
1649406730000|2022-04-08 08:32:10|34759.4|34755.8|34758.4|34754.8|34759.4|34755.8|34757.9|34754.3|6
1649406740000|2022-04-08 08:32:20|34758.9|34755.3|34757.4|34753.8|34758.9|34755.3|34756.4|34752.8|4
1649406750000|2022-04-08 08:32:30|34756.9|34753.3|34756.4|34752.8|34757.4|34753.8|34756.4|34752.8|1
1649406760000|2022-04-08 08:32:40|34755.9|34752.3|34755.4|34751.8|34755.9|34752.3|34754.9|34751.3|2
1649406770000|2022-04-08 08:32:50|34754.9|34751.3|34754.4|34750.8|34754.9|34751.3|34753.4|34749.8|2
1649406780000|2022-04-08 08:33:00|34753.9|34750.3|34753.4|34749.8|34755.4|34751.8|34751.9|34748.3|7
1649406790000|2022-04-08 08:33:10|34753.9|34750.3|34754.9|34751.3|34754.9|34751.3|34753.4|34749.8|0
1649406800000|2022-04-08 08:33:20|34754.4|34750.8|34754.4|34750.8|34754.9|34751.3|34753.4|34749.8|5
1649406810000|2022-04-08 08:33:30|34753.4|34749.8|34752.9|34749.3|34753.4|34749.8|34752.4|34748.8|3
1649406820000|2022-04-08 08:33:40|34753.4|34749.8|34750.4|34746.8|34753.4|34749.8|34750.4|34746.8|2
1649406830000|2022-04-08 08:33:50|34749.9|34746.3|34747.9|34744.3|34749.9|34746.3|34747.9|34744.3|12
1649406840000|2022-04-08 08:34:00|34748.4|34744.8|34748.4|34744.8|34750.4|34746.8|34748.4|34744.8|14
1649406850000|2022-04-08 08:34:10|34747.9|34744.3|34747.4|34743.8|34748.4|34744.8|34747.4|34743.8|7
1649406860000|2022-04-08 08:34:20|34747.9|34744.3|34746.4|34742.8|34748.4|34744.8|34745.9|34742.3|39
1649406870000|2022-04-08 08:34:30|34745.9|34742.3|34745.4|34741.8|34747.4|34743.8|34744.9|34741.3|16
1649406880000|2022-04-08 08:34:40|34745.9|34742.3|34741.4|34737.8|34745.9|34742.3|34741.4|34737.8|15
1649406890000|2022-04-08 08:34:50|34740.9|34737.3|34740.4|34736.8|34740.9|34737.3|34739.4|34735.8|24
1649406900000|2022-04-08 08:35:00|34739.9|34736.3|34739.4|34735.8|34741.4|34737.8|34739.4|34735.8|13
1649406910000|2022-04-08 08:35:10|34738.9|34735.3|34731.9|34728.3|34739.4|34735.8|34731.9|34728.3|37
1649406920000|2022-04-08 08:35:20|34732.4|34728.8|34732.4|34728.8|34733.4|34729.8|34732.4|34728.8|22
1649406930000|2022-04-08 08:35:30|34731.9|34728.3|34735.4|34731.8|34736.4|34732.8|34731.9|34728.3|27
1649406940000|2022-04-08 08:35:40|34735.9|34732.3|34735.9|34732.3|34735.9|34732.3|34734.9|34731.3|1
1649406950000|2022-04-08 08:35:50|34736.4|34732.8|34735.9|34732.3|34736.4|34732.8|34735.4|34731.8|2
1649406960000|2022-04-08 08:36:00|34735.4|34731.8|34734.4|34730.8|34735.4|34731.8|34732.9|34729.3|18
1649406970000|2022-04-08 08:36:10|34735.4|34731.8|34734.9|34731.3|34735.4|34731.8|34733.4|34729.8|7
1649406980000|2022-04-08 08:36:20|34734.4|34730.8|34734.4|34730.8|34734.9|34731.3|34733.4|34729.8|3
1649406990000|2022-04-08 08:36:30|34733.9|34730.3|34733.4|34729.8|34734.4|34730.8|34732.9|34729.3|8
1649407000000|2022-04-08 08:36:40|34732.9|34729.3|34733.4|34729.8|34733.9|34730.3|34732.4|34728.8|1
1649407010000|2022-04-08 08:36:50|34732.9|34729.3|34732.4|34728.8|34733.4|34729.8|34732.4|34728.8|8
1649407020000|2022-04-08 08:37:00|34732.9|34729.3|34732.4|34728.8|34732.9|34729.3|34731.9|34728.3|3
1649407030000|2022-04-08 08:37:10|34732.9|34729.3|34732.4|34728.8|34732.9|34729.3|34732.4|34728.8|4
1649407040000|2022-04-08 08:37:20|34732.9|34729.3|34736.4|34732.8|34736.4|34732.8|34732.4|34728.8|9
1649407050000|2022-04-08 08:37:30|34735.9|34732.3|34734.4|34730.8|34735.9|34732.3|34734.4|34730.8|0
1649407060000|2022-04-08 08:37:40|34734.9|34731.3|34734.4|34730.8|34735.4|34731.8|34734.4|34730.8|2
1649407070000|2022-04-08 08:37:50|34733.4|34729.8|34732.4|34728.8|34733.4|34729.8|34731.9|34728.3|21
1649407080000|2022-04-08 08:38:00|34731.9|34728.3|34733.4|34729.8|34733.9|34730.3|34731.9|34728.3|7
1649407090000|2022-04-08 08:38:10|34733.9|34730.3|34733.4|34729.8|34734.9|34731.3|34733.4|34729.8|4
1649407100000|2022-04-08 08:38:20|34732.9|34729.3|34733.4|34729.8|34733.9|34730.3|34732.4|34728.8|5
1649407110000|2022-04-08 08:38:30|34733.9|34730.3|34733.4|34729.8|34733.9|34730.3|34733.4|34729.8|2
1649407120000|2022-04-08 08:38:40|34732.9|34729.3|34733.4|34729.8|34733.4|34729.8|34732.9|34729.3|2
1649407130000|2022-04-08 08:38:50|34733.9|34730.3|34734.4|34730.8|34734.9|34731.3|34733.9|34730.3|0
1649407140000|2022-04-08 08:39:00|34736.4|34732.8|34735.9|34732.3|34736.4|34732.8|34735.4|34731.8|7
1649407150000|2022-04-08 08:39:10|34736.4|34732.8|34735.4|34731.8|34736.4|34732.8|34735.4|34731.8|2
1649407160000|2022-04-08 08:39:20|34734.9|34731.3|34734.4|34730.8|34735.4|34731.8|34733.9|34730.3|2
1649407170000|2022-04-08 08:39:30|34733.9|34730.3|34732.4|34728.8|34733.9|34730.3|34732.4|34728.8|0
1649407180000|2022-04-08 08:39:40|34732.9|34729.3|34734.4|34730.8|34734.4|34730.8|34732.4|34728.8|3
1649407190000|2022-04-08 08:39:50|34733.4|34729.8|34735.9|34732.3|34736.4|34732.8|34733.4|34729.8|9
1649407200000|2022-04-08 08:40:00|34735.4|34731.8|34734.4|34730.8|34735.9|34732.3|34733.4|34729.8|3
1649407210000|2022-04-08 08:40:10|34733.9|34730.3|34734.4|34730.8|34735.9|34732.3|34733.9|34730.3|2
1649407220000|2022-04-08 08:40:20|34733.4|34729.8|34735.4|34731.8|34735.4|34731.8|34732.9|34729.3|1
1649407230000|2022-04-08 08:40:30|34735.9|34732.3|34733.4|34729.8|34735.9|34732.3|34733.4|34729.8|1
1649407240000|2022-04-08 08:40:40|34733.9|34730.3|34733.4|34729.8|34733.9|34730.3|34732.9|34729.3|2
1649407250000|2022-04-08 08:40:50|34732.9|34729.3|34728.4|34724.8|34732.9|34729.3|34728.4|34724.8|17
1649407260000|2022-04-08 08:41:00|34727.9|34724.3|34728.9|34725.3|34728.9|34725.3|34726.9|34723.3|8
1649407270000|2022-04-08 08:41:10|34728.4|34724.8|34727.4|34723.8|34728.4|34724.8|34727.4|34723.8|2
1649407280000|2022-04-08 08:41:20|34726.9|34723.3|34724.9|34721.3|34726.9|34723.3|34723.4|34719.8|18
1649407290000|2022-04-08 08:41:30|34724.4|34720.8|34724.4|34720.8|34724.4|34720.8|34722.9|34719.3|15
1649407300000|2022-04-08 08:41:40|34723.9|34720.3|34722.9|34719.3|34725.4|34721.8|34722.4|34718.8|9
1649407310000|2022-04-08 08:41:50|34723.4|34719.8|34722.4|34718.8|34725.4|34721.8|34722.4|34718.8|10
1649407320000|2022-04-08 08:42:00|34722.9|34719.3|34722.4|34718.8|34725.4|34721.8|34722.4|34718.8|5
1649407330000|2022-04-08 08:42:10|34721.9|34718.3|34723.9|34720.3|34724.9|34721.3|34721.9|34718.3|7
1649407340000|2022-04-08 08:42:20|34724.4|34720.8|34726.4|34722.8|34727.4|34723.8|34724.4|34720.8|1
1649407350000|2022-04-08 08:42:30|34725.9|34722.3|34725.4|34721.8|34726.4|34722.8|34725.4|34721.8|3
1649407360000|2022-04-08 08:42:40|34725.9|34722.3|34727.4|34723.8|34727.4|34723.8|34725.9|34722.3|0
1649407370000|2022-04-08 08:42:50|34726.9|34723.3|34726.4|34722.8|34727.4|34723.8|34725.9|34722.3|4
1649407380000|2022-04-08 08:43:00|34726.9|34723.3|34725.4|34721.8|34727.9|34724.3|34725.4|34721.8|7
1649407390000|2022-04-08 08:43:10|34725.9|34722.3|34725.9|34722.3|34726.9|34723.3|34725.4|34721.8|3
1649407400000|2022-04-08 08:43:20|34725.4|34721.8|34727.4|34723.8|34727.9|34724.3|34724.9|34721.3|2
1649407410000|2022-04-08 08:43:30|34727.9|34724.3|34729.4|34725.8|34730.9|34727.3|34727.9|34724.3|13
1649407420000|2022-04-08 08:43:40|34728.9|34725.3|34726.4|34722.8|34728.9|34725.3|34726.4|34722.8|2
1649407430000|2022-04-08 08:43:50|34726.9|34723.3|34725.9|34722.3|34727.4|34723.8|34725.9|34722.3|1
1649407440000|2022-04-08 08:44:00|34725.4|34721.8|34724.4|34720.8|34725.9|34722.3|34724.4|34720.8|7
1649407450000|2022-04-08 08:44:10|34724.9|34721.3|34725.4|34721.8|34725.9|34722.3|34724.9|34721.3|2
1649407460000|2022-04-08 08:44:20|34725.9|34722.3|34727.4|34723.8|34729.4|34725.8|34725.9|34722.3|6
1649407470000|2022-04-08 08:44:30|34727.9|34724.3|34724.4|34720.8|34729.4|34725.8|34723.9|34720.3|12
1649407480000|2022-04-08 08:44:40|34724.9|34721.3|34722.4|34718.8|34724.9|34721.3|34720.4|34716.8|6
1649407490000|2022-04-08 08:44:50|34721.9|34718.3|34721.4|34717.8|34722.4|34718.8|34720.9|34717.3|0
1649407500000|2022-04-08 08:45:00|34720.9|34717.3|34724.4|34720.8|34724.4|34720.8|34720.4|34716.8|3
1649407510000|2022-04-08 08:45:10|34724.9|34721.3|34723.9|34720.3|34725.4|34721.8|34722.9|34719.3|1
1649407520000|2022-04-08 08:45:20|34723.4|34719.8|34722.4|34718.8|34723.9|34720.3|34722.4|34718.8|0
1649407530000|2022-04-08 08:45:30|34722.9|34719.3|34722.4|34718.8|34723.4|34719.8|34722.4|34718.8|0
1649407540000|2022-04-08 08:45:40|34721.9|34718.3|34721.4|34717.8|34722.4|34718.8|34720.9|34717.3|0
1649407550000|2022-04-08 08:45:50|34720.9|34717.3|34718.9|34715.3|34721.9|34718.3|34718.4|34714.8|11
1649407560000|2022-04-08 08:46:00|34719.9|34716.3|34720.4|34716.8|34720.9|34717.3|34719.9|34716.3|6
1649407570000|2022-04-08 08:46:10|34720.9|34717.3|34719.4|34715.8|34720.9|34717.3|34718.9|34715.3|0
1649407580000|2022-04-08 08:46:20|34718.9|34715.3|34718.4|34714.8|34718.9|34715.3|34717.4|34713.8|7
1649407590000|2022-04-08 08:46:30|34717.9|34714.3|34716.4|34712.8|34718.9|34715.3|34716.4|34712.8|7
1649407600000|2022-04-08 08:46:40|34716.9|34713.3|34713.4|34709.8|34717.4|34713.8|34713.4|34709.8|27
1649407610000|2022-04-08 08:46:50|34712.9|34709.3|34713.4|34709.8|34713.9|34710.3|34712.9|34709.3|7
1649407620000|2022-04-08 08:47:00|34713.9|34710.3|34713.4|34709.8|34714.9|34711.3|34712.9|34709.3|33
1649407630000|2022-04-08 08:47:10|34713.9|34710.3|34716.9|34713.3|34717.4|34713.8|34713.4|34709.8|8
1649407640000|2022-04-08 08:47:20|34717.4|34713.8|34715.4|34711.8|34718.4|34714.8|34714.9|34711.3|23
1649407650000|2022-04-08 08:47:30|34715.9|34712.3|34718.4|34714.8|34718.4|34714.8|34715.9|34712.3|1
1649407660000|2022-04-08 08:47:40|34718.9|34715.3|34717.4|34713.8|34718.9|34715.3|34716.4|34712.8|5
1649407670000|2022-04-08 08:47:50|34716.9|34713.3|34715.4|34711.8|34716.9|34713.3|34714.9|34711.3|7
1649407680000|2022-04-08 08:48:00|34716.9|34713.3|34712.9|34709.3|34716.9|34713.3|34712.9|34709.3|15
1649407690000|2022-04-08 08:48:10|34713.4|34709.8|34715.9|34712.3|34716.4|34712.8|34713.4|34709.8|3
1649407700000|2022-04-08 08:48:20|34715.4|34711.8|34715.4|34711.8|34715.9|34712.3|34715.4|34711.8|3
1649407710000|2022-04-08 08:48:30|34714.9|34711.3|34714.4|34710.8|34714.9|34711.3|34712.9|34709.3|6
1649407720000|2022-04-08 08:48:40|34714.9|34711.3|34715.4|34711.8|34715.4|34711.8|34714.9|34711.3|1
1649407730000|2022-04-08 08:48:50|34714.9|34711.3|34715.4|34711.8|34715.4|34711.8|34714.4|34710.8|2
1649407740000|2022-04-08 08:49:00|34714.4|34710.8|34715.4|34711.8|34715.4|34711.8|34714.4|34710.8|5
1649407750000|2022-04-08 08:49:10|34715.9|34712.3|34715.4|34711.8|34715.9|34712.3|34715.4|34711.8|0
1649407760000|2022-04-08 08:49:20|34715.9|34712.3|34715.4|34711.8|34715.9|34712.3|34714.4|34710.8|1
1649407770000|2022-04-08 08:49:30|34715.9|34712.3|34716.4|34712.8|34716.9|34713.3|34715.4|34711.8|2
1649407780000|2022-04-08 08:49:40|34715.9|34712.3|34715.4|34711.8|34716.4|34712.8|34715.4|34711.8|3
1649407790000|2022-04-08 08:49:50|34714.9|34711.3|34715.9|34712.3|34716.4|34712.8|34714.4|34710.8|4
1649407800000|2022-04-08 08:50:00|34716.4|34712.8|34715.4|34711.8|34716.9|34713.3|34714.9|34711.3|5
1649407810000|2022-04-08 08:50:10|34714.9|34711.3|34714.9|34711.3|34715.9|34712.3|34713.9|34710.3|6
1649407820000|2022-04-08 08:50:20|34714.4|34710.8|34715.4|34711.8|34716.4|34712.8|34713.4|34709.8|4
1649407830000|2022-04-08 08:50:30|34715.9|34712.3|34714.4|34710.8|34715.9|34712.3|34714.4|34710.8|2
1649407840000|2022-04-08 08:50:40|34714.9|34711.3|34716.4|34712.8|34716.4|34712.8|34714.4|34710.8|1
1649407850000|2022-04-08 08:50:50|34715.9|34712.3|34715.4|34711.8|34715.9|34712.3|34714.9|34711.3|4
1649407860000|2022-04-08 08:51:00|34714.9|34711.3|34714.9|34711.3|34716.4|34712.8|34714.4|34710.8|2
1649407870000|2022-04-08 08:51:10|34715.4|34711.8|34715.4|34711.8|34716.9|34713.3|34714.9|34711.3|3
1649407880000|2022-04-08 08:51:20|34715.9|34712.3|34714.9|34711.3|34715.9|34712.3|34713.9|34710.3|2
1649407890000|2022-04-08 08:51:30|34715.4|34711.8|34715.4|34711.8|34715.4|34711.8|34714.9|34711.3|2
1649407900000|2022-04-08 08:51:40|34714.9|34711.3|34713.9|34710.3|34715.4|34711.8|34713.9|34710.3|4
1649407910000|2022-04-08 08:51:50|34713.4|34709.8|34712.4|34708.8|34713.9|34710.3|34711.9|34708.3|10
1649407920000|2022-04-08 08:52:00|34711.9|34708.3|34711.9|34708.3|34712.4|34708.8|34711.9|34708.3|5
1649407930000|2022-04-08 08:52:10|34709.9|34706.3|34706.9|34703.3|34709.9|34706.3|34703.9|34700.3|43
1649407940000|2022-04-08 08:52:20|34707.4|34703.8|34707.4|34703.8|34708.4|34704.8|34705.4|34701.8|8
1649407950000|2022-04-08 08:52:30|34708.4|34704.8|34707.4|34703.8|34708.4|34704.8|34706.4|34702.8|7
1649407960000|2022-04-08 08:52:40|34706.9|34703.3|34707.4|34703.8|34707.9|34704.3|34706.9|34703.3|3
1649407970000|2022-04-08 08:52:50|34706.9|34703.3|34701.4|34697.8|34707.4|34703.8|34700.9|34697.3|35
1649407980000|2022-04-08 08:53:00|34699.4|34695.8|34701.4|34697.8|34701.4|34697.8|34699.4|34695.8|15
1649407990000|2022-04-08 08:53:10|34700.9|34697.3|34701.4|34697.8|34701.9|34698.3|34697.4|34693.8|19
1649408000000|2022-04-08 08:53:20|34700.9|34697.3|34704.4|34700.8|34704.4|34700.8|34700.9|34697.3|17
1649408010000|2022-04-08 08:53:30|34703.9|34700.3|34703.4|34699.8|34706.4|34702.8|34702.4|34698.8|13
1649408020000|2022-04-08 08:53:40|34702.9|34699.3|34704.4|34700.8|34704.4|34700.8|34702.4|34698.8|12
1649408030000|2022-04-08 08:53:50|34703.9|34700.3|34703.4|34699.8|34704.4|34700.8|34702.9|34699.3|2
1649408040000|2022-04-08 08:54:00|34704.4|34700.8|34703.4|34699.8|34704.9|34701.3|34703.4|34699.8|2
1649408050000|2022-04-08 08:54:10|34705.4|34701.8|34703.9|34700.3|34705.4|34701.8|34702.4|34698.8|24
1649408060000|2022-04-08 08:54:20|34704.4|34700.8|34703.4|34699.8|34704.4|34700.8|34703.4|34699.8|2
1649408070000|2022-04-08 08:54:30|34702.4|34698.8|34702.9|34699.3|34704.4|34700.8|34701.9|34698.3|16
1649408080000|2022-04-08 08:54:40|34703.4|34699.8|34701.4|34697.8|34703.9|34700.3|34700.4|34696.8|19
1649408090000|2022-04-08 08:54:50|34701.9|34698.3|34697.4|34693.8|34701.9|34698.3|34697.4|34693.8|14
1649408100000|2022-04-08 08:55:00|34697.9|34694.3|34687.9|34684.3|34698.4|34694.8|34684.4|34680.8|121
1649408110000|2022-04-08 08:55:10|34688.4|34684.8|34690.9|34687.3|34691.4|34687.8|34684.9|34681.3|26
1649408120000|2022-04-08 08:55:20|34690.4|34686.8|34688.4|34684.8|34690.4|34686.8|34686.4|34682.8|23
1649408130000|2022-04-08 08:55:30|34687.9|34684.3|34684.4|34680.8|34689.4|34685.8|34683.9|34680.3|13
1649408140000|2022-04-08 08:55:40|34684.9|34681.3|34690.4|34686.8|34690.9|34687.3|34684.9|34681.3|14
1649408150000|2022-04-08 08:55:50|34690.9|34687.3|34692.4|34688.8|34692.4|34688.8|34690.4|34686.8|9
1649408160000|2022-04-08 08:56:00|34690.4|34686.8|34689.4|34685.8|34690.9|34687.3|34687.9|34684.3|8
1649408170000|2022-04-08 08:56:10|34689.9|34686.3|34690.4|34686.8|34690.9|34687.3|34688.4|34684.8|3
1649408180000|2022-04-08 08:56:20|34689.9|34686.3|34691.9|34688.3|34691.9|34688.3|34689.4|34685.8|0
1649408190000|2022-04-08 08:56:30|34692.4|34688.8|34693.4|34689.8|34693.4|34689.8|34691.4|34687.8|18
1649408200000|2022-04-08 08:56:40|34692.9|34689.3|34690.9|34687.3|34695.9|34692.3|34688.4|34684.8|29
1649408210000|2022-04-08 08:56:50|34690.4|34686.8|34693.9|34690.3|34693.9|34690.3|34690.4|34686.8|8
1649408220000|2022-04-08 08:57:00|34693.4|34689.8|34694.4|34690.8|34694.9|34691.3|34691.4|34687.8|9
1649408230000|2022-04-08 08:57:10|34694.9|34691.3|34695.9|34692.3|34697.4|34693.8|34694.4|34690.8|9
1649408240000|2022-04-08 08:57:20|34695.4|34691.8|34697.4|34693.8|34697.9|34694.3|34694.9|34691.3|10
1649408250000|2022-04-08 08:57:30|34696.9|34693.3|34690.4|34686.8|34696.9|34693.3|34690.4|34686.8|8
1649408260000|2022-04-08 08:57:40|34689.9|34686.3|34687.4|34683.8|34690.4|34686.8|34686.9|34683.3|10
1649408270000|2022-04-08 08:57:50|34687.9|34684.3|34688.4|34684.8|34688.9|34685.3|34686.4|34682.8|3
1649408280000|2022-04-08 08:58:00|34688.9|34685.3|34687.9|34684.3|34688.9|34685.3|34685.9|34682.3|5
1649408290000|2022-04-08 08:58:10|34688.4|34684.8|34687.9|34684.3|34688.9|34685.3|34686.4|34682.8|22
1649408300000|2022-04-08 08:58:20|34688.4|34684.8|34690.4|34686.8|34690.9|34687.3|34687.9|34684.3|8
1649408310000|2022-04-08 08:58:30|34690.9|34687.3|34696.4|34692.8|34696.4|34692.8|34690.4|34686.8|14
1649408320000|2022-04-08 08:58:40|34695.9|34692.3|34698.4|34694.8|34699.4|34695.8|34695.9|34692.3|16
1649408330000|2022-04-08 08:58:50|34697.9|34694.3|34696.9|34693.3|34698.9|34695.3|34696.9|34693.3|4
1649408340000|2022-04-08 08:59:00|34697.4|34693.8|34697.9|34694.3|34697.9|34694.3|34696.4|34692.8|4
1649408350000|2022-04-08 08:59:10|34698.4|34694.8|34698.9|34695.3|34699.4|34695.8|34698.4|34694.8|0
1649408360000|2022-04-08 08:59:20|34699.4|34695.8|34698.4|34694.8|34699.4|34695.8|34697.4|34693.8|7
1649408370000|2022-04-08 08:59:30|34697.9|34694.3|34698.4|34694.8|34698.4|34694.8|34697.4|34693.8|6
1649408380000|2022-04-08 08:59:40|34697.9|34694.3|34698.4|34694.8|34698.4|34694.8|34697.9|34694.3|0
1649408390000|2022-04-08 08:59:50|34697.9|34694.3|34695.4|34691.8|34698.4|34694.8|34695.4|34691.8|7
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34688.9|34685.3|34695.9|34692.3|34687.9|34684.3|21
1649408410000|2022-04-08 09:00:10|34688.4|34684.8|34689.4|34685.8|34689.4|34685.8|34688.4|34684.8|2
1649408420000|2022-04-08 09:00:20|34689.9|34686.3|34686.4|34682.8|34690.9|34687.3|34685.4|34681.8|6
1649408430000|2022-04-08 09:00:30|34685.9|34682.3|34684.9|34681.3|34685.9|34682.3|34682.9|34679.3|21
1649408440000|2022-04-08 09:00:40|34684.4|34680.8|34685.9|34682.3|34688.4|34684.8|34684.4|34680.8|8
1649408450000|2022-04-08 09:00:50|34686.4|34682.8|34683.4|34679.8|34686.4|34682.8|34682.4|34678.8|6
1649408460000|2022-04-08 09:01:00|34682.4|34678.8|34681.4|34677.8|34685.9|34682.3|34680.9|34677.3|32
1649408470000|2022-04-08 09:01:10|34680.9|34677.3|34679.4|34675.8|34681.4|34677.8|34678.9|34675.3|13
1649408480000|2022-04-08 09:01:20|34679.9|34676.3|34674.4|34670.8|34680.4|34676.8|34673.9|34670.3|26
1649408490000|2022-04-08 09:01:30|34674.9|34671.3|34676.4|34672.8|34678.9|34675.3|34674.4|34670.8|25
1649408500000|2022-04-08 09:01:40|34676.9|34673.3|34673.4|34669.8|34677.4|34673.8|34672.9|34669.3|17
1649408510000|2022-04-08 09:01:50|34672.9|34669.3|34671.4|34667.8|34672.9|34669.3|34667.4|34663.8|38
1649408520000|2022-04-08 09:02:00|34670.9|34667.3|34673.4|34669.8|34674.4|34670.8|34670.4|34666.8|20
1649408530000|2022-04-08 09:02:10|34672.9|34669.3|34669.4|34665.8|34672.9|34669.3|34666.9|34663.3|26
1649408540000|2022-04-08 09:02:20|34668.9|34665.3|34673.4|34669.8|34673.4|34669.8|34667.4|34663.8|7
1649408550000|2022-04-08 09:02:30|34673.9|34670.3|34675.4|34671.8|34675.4|34671.8|34672.4|34668.8|8
1649408560000|2022-04-08 09:02:40|34674.9|34671.3|34675.4|34671.8|34675.9|34672.3|34672.4|34668.8|14
1649408570000|2022-04-08 09:02:50|34675.9|34672.3|34676.9|34673.3|34677.4|34673.8|34675.4|34671.8|11
1649408580000|2022-04-08 09:03:00|34677.4|34673.8|34679.4|34675.8|34679.4|34675.8|34676.4|34672.8|13
1649408590000|2022-04-08 09:03:10|34678.9|34675.3|34677.4|34673.8|34679.4|34675.8|34677.4|34673.8|9
1649408600000|2022-04-08 09:03:20|34676.9|34673.3|34678.4|34674.8|34679.9|34676.3|34676.9|34673.3|3
1649408610000|2022-04-08 09:03:30|34677.9|34674.3|34673.4|34669.8|34678.4|34674.8|34671.9|34668.3|9
1649408620000|2022-04-08 09:03:40|34672.9|34669.3|34673.4|34669.8|34673.9|34670.3|34671.4|34667.8|6
1649408630000|2022-04-08 09:03:50|34673.9|34670.3|34676.4|34672.8|34677.4|34673.8|34673.9|34670.3|5
1649408640000|2022-04-08 09:04:00|34675.9|34672.3|34679.4|34675.8|34680.4|34676.8|34674.4|34670.8|19
1649408650000|2022-04-08 09:04:10|34678.9|34675.3|34678.9|34675.3|34679.4|34675.8|34677.4|34673.8|8
1649408660000|2022-04-08 09:04:20|34678.4|34674.8|34677.4|34673.8|34679.9|34676.3|34677.4|34673.8|21
1649408670000|2022-04-08 09:04:30|34676.4|34672.8|34677.9|34674.3|34677.9|34674.3|34674.4|34670.8|35
1649408680000|2022-04-08 09:04:40|34677.4|34673.8|34679.4|34675.8|34681.4|34677.8|34677.4|34673.8|6
1649408690000|2022-04-08 09:04:50|34679.9|34676.3|34678.4|34674.8|34679.9|34676.3|34677.9|34674.3|2
1649408700000|2022-04-08 09:05:00|34678.9|34675.3|34678.9|34675.3|34680.9|34677.3|34677.4|34673.8|31
1649408710000|2022-04-08 09:05:10|34679.4|34675.8|34682.4|34678.8|34682.4|34678.8|34678.4|34674.8|7
1649408720000|2022-04-08 09:05:20|34681.9|34678.3|34685.9|34682.3|34686.4|34682.8|34681.4|34677.8|23
1649408730000|2022-04-08 09:05:30|34686.4|34682.8|34683.4|34679.8|34686.4|34682.8|34682.9|34679.3|22
1649408740000|2022-04-08 09:05:40|34683.9|34680.3|34684.4|34680.8|34685.4|34681.8|34683.4|34679.8|4
1649408750000|2022-04-08 09:05:50|34684.9|34681.3|34684.4|34680.8|34685.9|34682.3|34683.9|34680.3|5
1649408760000|2022-04-08 09:06:00|34683.9|34680.3|34684.4|34680.8|34684.9|34681.3|34682.4|34678.8|16
1649408770000|2022-04-08 09:06:10|34684.9|34681.3|34680.4|34676.8|34685.4|34681.8|34679.4|34675.8|17
1649408780000|2022-04-08 09:06:20|34679.9|34676.3|34681.4|34677.8|34683.4|34679.8|34679.9|34676.3|5
1649408790000|2022-04-08 09:06:30|34680.9|34677.3|34672.4|34668.8|34681.4|34677.8|34672.4|34668.8|12
1649408800000|2022-04-08 09:06:40|34671.9|34668.3|34668.9|34665.3|34673.4|34669.8|34668.9|34665.3|8
1649408810000|2022-04-08 09:06:50|34668.4|34664.8|34665.4|34661.8|34668.4|34664.8|34665.4|34661.8|18
1649408820000|2022-04-08 09:07:00|34664.9|34661.3|34668.4|34664.8|34668.4|34664.8|34664.4|34660.8|21
1649408830000|2022-04-08 09:07:10|34667.9|34664.3|34667.4|34663.8|34668.4|34664.8|34666.4|34662.8|4
1649408840000|2022-04-08 09:07:20|34667.9|34664.3|34670.4|34666.8|34671.4|34667.8|34667.9|34664.3|10
1649408850000|2022-04-08 09:07:30|34669.9|34666.3|34672.4|34668.8|34672.4|34668.8|34669.9|34666.3|1
1649408860000|2022-04-08 09:07:40|34671.9|34668.3|34671.9|34668.3|34672.4|34668.8|34671.4|34667.8|2
1649408870000|2022-04-08 09:07:50|34671.4|34667.8|34669.4|34665.8|34671.4|34667.8|34668.4|34664.8|2
1649408880000|2022-04-08 09:08:00|34669.9|34666.3|34669.4|34665.8|34671.4|34667.8|34669.4|34665.8|0
1649408890000|2022-04-08 09:08:10|34668.9|34665.3|34669.4|34665.8|34669.4|34665.8|34668.4|34664.8|1
1649408900000|2022-04-08 09:08:20|34669.9|34666.3|34669.9|34666.3|34671.4|34667.8|34668.9|34665.3|4
1649408910000|2022-04-08 09:08:30|34670.4|34666.8|34670.4|34666.8|34671.4|34667.8|34670.4|34666.8|0
1649408920000|2022-04-08 09:08:40|34670.9|34667.3|34671.4|34667.8|34671.4|34667.8|34670.4|34666.8|0
1649408930000|2022-04-08 09:08:50|34670.9|34667.3|34671.4|34667.8|34672.4|34668.8|34670.4|34666.8|4
1649408940000|2022-04-08 09:09:00|34670.9|34667.3|34672.4|34668.8|34672.4|34668.8|34670.4|34666.8|3
1649408950000|2022-04-08 09:09:10|34672.9|34669.3|34671.4|34667.8|34675.4|34671.8|34671.4|34667.8|12
1649408960000|2022-04-08 09:09:20|34671.9|34668.3|34673.4|34669.8|34673.9|34670.3|34670.4|34666.8|2
1649408970000|2022-04-08 09:09:30|34673.9|34670.3|34671.4|34667.8|34674.4|34670.8|34670.9|34667.3|3
1649408980000|2022-04-08 09:09:40|34670.9|34667.3|34668.4|34664.8|34671.4|34667.8|34667.4|34663.8|11
1649408990000|2022-04-08 09:09:50|34667.9|34664.3|34668.4|34664.8|34668.9|34665.3|34667.9|34664.3|4
1649409000000|2022-04-08 09:10:00|34667.9|34664.3|34668.9|34665.3|34669.9|34666.3|34665.9|34662.3|27
1649409010000|2022-04-08 09:10:10|34668.4|34664.8|34669.4|34665.8|34670.4|34666.8|34666.4|34662.8|3
1649409020000|2022-04-08 09:10:20|34668.9|34665.3|34670.4|34666.8|34671.4|34667.8|34668.4|34664.8|7
1649409030000|2022-04-08 09:10:30|34669.9|34666.3|34673.4|34669.8|34673.9|34670.3|34668.9|34665.3|16
1649409040000|2022-04-08 09:10:40|34673.9|34670.3|34673.4|34669.8|34673.9|34670.3|34672.4|34668.8|4
1649409050000|2022-04-08 09:10:50|34672.9|34669.3|34673.4|34669.8|34673.4|34669.8|34672.9|34669.3|0
1649409060000|2022-04-08 09:11:00|34673.9|34670.3|34671.4|34667.8|34673.9|34670.3|34670.4|34666.8|5
1649409070000|2022-04-08 09:11:10|34670.9|34667.3|34673.9|34670.3|34673.9|34670.3|34669.9|34666.3|1
1649409080000|2022-04-08 09:11:20|34674.4|34670.8|34677.4|34673.8|34677.4|34673.8|34673.4|34669.8|5
1649409090000|2022-04-08 09:11:30|34676.9|34673.3|34678.4|34674.8|34679.4|34675.8|34676.9|34673.3|5
1649409100000|2022-04-08 09:11:40|34677.9|34674.3|34677.4|34673.8|34679.4|34675.8|34677.4|34673.8|3
1649409110000|2022-04-08 09:11:50|34677.9|34674.3|34680.4|34676.8|34680.4|34676.8|34677.9|34674.3|3
1649409120000|2022-04-08 09:12:00|34681.4|34677.8|34679.4|34675.8|34681.9|34678.3|34679.4|34675.8|9
1649409130000|2022-04-08 09:12:10|34679.9|34676.3|34678.4|34674.8|34680.4|34676.8|34678.4|34674.8|2
1649409140000|2022-04-08 09:12:20|34678.9|34675.3|34679.9|34676.3|34680.4|34676.8|34678.4|34674.8|4
1649409150000|2022-04-08 09:12:30|34680.4|34676.8|34679.9|34676.3|34681.4|34677.8|34679.4|34675.8|1
1649409160000|2022-04-08 09:12:40|34680.4|34676.8|34679.4|34675.8|34680.9|34677.3|34679.4|34675.8|1
1649409170000|2022-04-08 09:12:50|34679.9|34676.3|34681.4|34677.8|34681.9|34678.3|34679.9|34676.3|4
1649409180000|2022-04-08 09:13:00|34680.9|34677.3|34682.4|34678.8|34682.9|34679.3|34680.4|34676.8|23
1649409190000|2022-04-08 09:13:10|34682.9|34679.3|34682.4|34678.8|34682.9|34679.3|34682.4|34678.8|3
1649409200000|2022-04-08 09:13:20|34681.9|34678.3|34682.9|34679.3|34682.9|34679.3|34681.4|34677.8|0
1649409210000|2022-04-08 09:13:30|34682.4|34678.8|34684.4|34680.8|34684.9|34681.3|34682.4|34678.8|9
1649409220000|2022-04-08 09:13:40|34683.9|34680.3|34682.9|34679.3|34684.4|34680.8|34682.9|34679.3|8
1649409230000|2022-04-08 09:13:50|34683.4|34679.8|34681.9|34678.3|34683.4|34679.8|34681.4|34677.8|19
1649409240000|2022-04-08 09:14:00|34682.4|34678.8|34680.4|34676.8|34682.4|34678.8|34678.9|34675.3|14
1649409250000|2022-04-08 09:14:10|34679.9|34676.3|34680.4|34676.8|34680.9|34677.3|34678.9|34675.3|0
1649409260000|2022-04-08 09:14:20|34679.9|34676.3|34680.4|34676.8|34680.4|34676.8|34678.4|34674.8|2
1649409270000|2022-04-08 09:14:30|34680.9|34677.3|34679.9|34676.3|34681.4|34677.8|34678.4|34674.8|5
1649409280000|2022-04-08 09:14:40|34680.4|34676.8|34679.4|34675.8|34681.4|34677.8|34679.4|34675.8|1
1649409290000|2022-04-08 09:14:50|34678.9|34675.3|34677.4|34673.8|34678.9|34675.3|34675.4|34671.8|8
1649409300000|2022-04-08 09:15:00|34677.9|34674.3|34677.4|34673.8|34677.9|34674.3|34676.4|34672.8|2
1649409310000|2022-04-08 09:15:10|34678.4|34674.8|34677.4|34673.8|34678.4|34674.8|34675.4|34671.8|9
1649409320000|2022-04-08 09:15:20|34676.9|34673.3|34676.9|34673.3|34678.4|34674.8|34676.9|34673.3|0
1649409330000|2022-04-08 09:15:30|34677.4|34673.8|34678.4|34674.8|34678.4|34674.8|34676.9|34673.3|7
1649409340000|2022-04-08 09:15:40|34677.9|34674.3|34677.4|34673.8|34679.4|34675.8|34676.9|34673.3|0
1649409350000|2022-04-08 09:15:50|34677.9|34674.3|34677.4|34673.8|34679.9|34676.3|34677.4|34673.8|3
1649409360000|2022-04-08 09:16:00|34676.9|34673.3|34674.4|34670.8|34676.9|34673.3|34672.9|34669.3|9
1649409370000|2022-04-08 09:16:10|34673.9|34670.3|34675.4|34671.8|34675.9|34672.3|34673.4|34669.8|0
1649409380000|2022-04-08 09:16:20|34675.9|34672.3|34675.4|34671.8|34677.9|34674.3|34675.4|34671.8|2
1649409390000|2022-04-08 09:16:30|34677.4|34673.8|34678.9|34675.3|34679.4|34675.8|34677.4|34673.8|5
1649409400000|2022-04-08 09:16:40|34678.4|34674.8|34678.9|34675.3|34679.4|34675.8|34676.4|34672.8|2
1649409410000|2022-04-08 09:16:50|34679.4|34675.8|34678.4|34674.8|34679.4|34675.8|34678.4|34674.8|0
1649409420000|2022-04-08 09:17:00|34677.9|34674.3|34679.4|34675.8|34680.4|34676.8|34677.4|34673.8|3
1649409430000|2022-04-08 09:17:10|34679.9|34676.3|34678.4|34674.8|34679.9|34676.3|34678.4|34674.8|5
1649409440000|2022-04-08 09:17:20|34677.9|34674.3|34676.9|34673.3|34677.9|34674.3|34676.4|34672.8|0
1649409450000|2022-04-08 09:17:30|34677.4|34673.8|34678.4|34674.8|34678.4|34674.8|34677.4|34673.8|2
1649409460000|2022-04-08 09:17:40|34678.9|34675.3|34678.4|34674.8|34679.9|34676.3|34678.4|34674.8|4
1649409470000|2022-04-08 09:17:50|34678.9|34675.3|34678.4|34674.8|34679.9|34676.3|34677.9|34674.3|14
1649409480000|2022-04-08 09:18:00|34679.4|34675.8|34678.9|34675.3|34679.4|34675.8|34676.9|34673.3|11
1649409490000|2022-04-08 09:18:10|34679.4|34675.8|34679.4|34675.8|34679.9|34676.3|34679.4|34675.8|0
1649409500000|2022-04-08 09:18:20|34679.9|34676.3|34676.4|34672.8|34679.9|34676.3|34676.4|34672.8|11
1649409510000|2022-04-08 09:18:30|34676.9|34673.3|34677.9|34674.3|34677.9|34674.3|34676.9|34673.3|2
1649409520000|2022-04-08 09:18:40|34678.4|34674.8|34677.4|34673.8|34678.4|34674.8|34677.4|34673.8|1
1649409530000|2022-04-08 09:18:50|34676.4|34672.8|34676.4|34672.8|34676.9|34673.3|34675.4|34671.8|6
1649409540000|2022-04-08 09:19:00|34675.9|34672.3|34676.4|34672.8|34676.4|34672.8|34675.4|34671.8|1
1649409550000|2022-04-08 09:19:10|34675.9|34672.3|34675.4|34671.8|34675.9|34672.3|34673.4|34669.8|5
1649409560000|2022-04-08 09:19:20|34675.9|34672.3|34676.4|34672.8|34676.4|34672.8|34675.4|34671.8|6
1649409570000|2022-04-08 09:19:30|34676.9|34673.3|34677.9|34674.3|34678.4|34674.8|34676.4|34672.8|1
1649409580000|2022-04-08 09:19:40|34677.4|34673.8|34679.4|34675.8|34679.4|34675.8|34675.9|34672.3|5
1649409590000|2022-04-08 09:19:50|34678.9|34675.3|34679.9|34676.3|34680.4|34676.8|34678.4|34674.8|4
1649409600000|2022-04-08 09:20:00|34680.4|34676.8|34677.4|34673.8|34681.4|34677.8|34677.4|34673.8|6
1649409610000|2022-04-08 09:20:10|34677.9|34674.3|34679.4|34675.8|34679.4|34675.8|34677.9|34674.3|4
1649409620000|2022-04-08 09:20:20|34679.9|34676.3|34680.4|34676.8|34680.4|34676.8|34679.4|34675.8|6
1649409630000|2022-04-08 09:20:30|34680.9|34677.3|34679.4|34675.8|34680.9|34677.3|34679.4|34675.8|3
1649409640000|2022-04-08 09:20:40|34679.9|34676.3|34679.4|34675.8|34680.9|34677.3|34679.4|34675.8|4
1649409650000|2022-04-08 09:20:50|34678.9|34675.3|34680.4|34676.8|34680.4|34676.8|34678.4|34674.8|9
1649409660000|2022-04-08 09:21:00|34679.4|34675.8|34677.4|34673.8|34679.4|34675.8|34677.4|34673.8|7
1649409670000|2022-04-08 09:21:10|34677.9|34674.3|34677.9|34674.3|34677.9|34674.3|34677.4|34673.8|2
1649409680000|2022-04-08 09:21:20|34678.4|34674.8|34680.4|34676.8|34680.9|34677.3|34677.4|34673.8|4
1649409690000|2022-04-08 09:21:30|34679.4|34675.8|34679.9|34676.3|34680.4|34676.8|34678.9|34675.3|2
1649409700000|2022-04-08 09:21:40|34679.4|34675.8|34676.9|34673.3|34679.4|34675.8|34676.9|34673.3|5
1649409710000|2022-04-08 09:21:50|34676.4|34672.8|34679.4|34675.8|34679.4|34675.8|34676.4|34672.8|14
1649409720000|2022-04-08 09:22:00|34678.4|34674.8|34677.9|34674.3|34679.4|34675.8|34677.9|34674.3|3
1649409730000|2022-04-08 09:22:10|34677.4|34673.8|34678.9|34675.3|34678.9|34675.3|34677.4|34673.8|14
1649409740000|2022-04-08 09:22:20|34678.4|34674.8|34677.4|34673.8|34678.4|34674.8|34677.4|34673.8|1
1649409750000|2022-04-08 09:22:30|34676.9|34673.3|34678.9|34675.3|34678.9|34675.3|34676.9|34673.3|0
1649409760000|2022-04-08 09:22:40|34679.4|34675.8|34678.9|34675.3|34679.9|34676.3|34678.9|34675.3|3
1649409770000|2022-04-08 09:22:50|34679.4|34675.8|34678.4|34674.8|34679.9|34676.3|34678.4|34674.8|1
1649409780000|2022-04-08 09:23:00|34678.9|34675.3|34679.4|34675.8|34679.4|34675.8|34678.9|34675.3|0
1649409790000|2022-04-08 09:23:10|34678.9|34675.3|34677.4|34673.8|34679.4|34675.8|34677.4|34673.8|0
1649409800000|2022-04-08 09:23:20|34677.9|34674.3|34676.9|34673.3|34677.9|34674.3|34676.9|34673.3|0
1649409810000|2022-04-08 09:23:30|34677.4|34673.8|34677.4|34673.8|34677.4|34673.8|34676.9|34673.3|7
1649409820000|2022-04-08 09:23:40|34676.9|34673.3|34674.4|34670.8|34677.4|34673.8|34673.9|34670.3|14
1649409830000|2022-04-08 09:23:50|34674.9|34671.3|34674.4|34670.8|34676.4|34672.8|34674.4|34670.8|7
1649409840000|2022-04-08 09:24:00|34674.9|34671.3|34675.4|34671.8|34675.9|34672.3|34674.9|34671.3|9
1649409850000|2022-04-08 09:24:10|34675.9|34672.3|34672.4|34668.8|34677.4|34673.8|34671.9|34668.3|13
1649409860000|2022-04-08 09:24:20|34671.9|34668.3|34674.9|34671.3|34675.9|34672.3|34671.9|34668.3|16
1649409870000|2022-04-08 09:24:30|34674.4|34670.8|34674.4|34670.8|34674.9|34671.3|34673.4|34669.8|0
1649409880000|2022-04-08 09:24:40|34674.9|34671.3|34673.4|34669.8|34674.9|34671.3|34673.4|34669.8|0
1649409890000|2022-04-08 09:24:50|34673.9|34670.3|34675.4|34671.8|34675.4|34671.8|34673.9|34670.3|1
1649409900000|2022-04-08 09:25:00|34674.9|34671.3|34673.4|34669.8|34674.9|34671.3|34672.9|34669.3|4
1649409910000|2022-04-08 09:25:10|34672.9|34669.3|34672.4|34668.8|34673.4|34669.8|34672.4|34668.8|2
1649409920000|2022-04-08 09:25:20|34672.9|34669.3|34674.4|34670.8|34674.4|34670.8|34672.9|34669.3|0
1649409930000|2022-04-08 09:25:30|34674.9|34671.3|34675.4|34671.8|34675.4|34671.8|34674.9|34671.3|2
1649409940000|2022-04-08 09:25:40|34675.9|34672.3|34673.4|34669.8|34675.9|34672.3|34673.4|34669.8|8
1649409950000|2022-04-08 09:25:50|34673.9|34670.3|34674.4|34670.8|34674.9|34671.3|34673.4|34669.8|6
1649409960000|2022-04-08 09:26:00|34674.9|34671.3|34674.4|34670.8|34674.9|34671.3|34674.4|34670.8|8
1649409970000|2022-04-08 09:26:10|34673.9|34670.3|34675.4|34671.8|34675.4|34671.8|34673.4|34669.8|2
1649409980000|2022-04-08 09:26:20|34674.9|34671.3|34675.4|34671.8|34675.9|34672.3|34674.4|34670.8|1
1649409990000|2022-04-08 09:26:30|34674.9|34671.3|34674.4|34670.8|34675.4|34671.8|34674.4|34670.8|2
1649410000000|2022-04-08 09:26:40|34675.4|34671.8|34675.4|34671.8|34675.9|34672.3|34674.4|34670.8|4
1649410010000|2022-04-08 09:26:50|34674.9|34671.3|34675.9|34672.3|34676.4|34672.8|34674.4|34670.8|11
1649410020000|2022-04-08 09:27:00|34676.4|34672.8|34676.9|34673.3|34677.4|34673.8|34675.4|34671.8|12
1649410030000|2022-04-08 09:27:10|34676.4|34672.8|34674.9|34671.3|34676.4|34672.8|34674.9|34671.3|8
1649410040000|2022-04-08 09:27:20|34674.4|34670.8|34674.9|34671.3|34674.9|34671.3|34673.9|34670.3|3
1649410050000|2022-04-08 09:27:30|34675.4|34671.8|34674.4|34670.8|34675.4|34671.8|34674.4|34670.8|13
1649410060000|2022-04-08 09:27:40|34673.9|34670.3|34672.9|34669.3|34673.9|34670.3|34672.9|34669.3|5
1649410070000|2022-04-08 09:27:50|34671.4|34667.8|34670.9|34667.3|34671.4|34667.8|34668.9|34665.3|13
1649410080000|2022-04-08 09:28:00|34672.4|34668.8|34674.4|34670.8|34674.4|34670.8|34672.4|34668.8|19
1649410090000|2022-04-08 09:28:10|34674.9|34671.3|34673.4|34669.8|34675.4|34671.8|34673.4|34669.8|10
1649410100000|2022-04-08 09:28:20|34672.9|34669.3|34671.4|34667.8|34673.4|34669.8|34671.4|34667.8|2
1649410120000|2022-04-08 09:28:40|34671.9|34668.3|34671.4|34667.8|34671.9|34668.3|34670.4|34666.8|3
1649410130000|2022-04-08 09:28:50|34670.9|34667.3|34672.9|34669.3|34673.4|34669.8|34670.9|34667.3|0
1649410140000|2022-04-08 09:29:00|34673.4|34669.8|34674.4|34670.8|34674.4|34670.8|34673.4|34669.8|1
1649410150000|2022-04-08 09:29:10|34673.9|34670.3|34673.9|34670.3|34674.4|34670.8|34673.4|34669.8|2
1649410160000|2022-04-08 09:29:20|34673.4|34669.8|34673.4|34669.8|34673.9|34670.3|34672.9|34669.3|1
1649410170000|2022-04-08 09:29:30|34672.9|34669.3|34672.4|34668.8|34672.9|34669.3|34672.4|34668.8|0
1649410180000|2022-04-08 09:29:40|34672.9|34669.3|34671.4|34667.8|34672.9|34669.3|34670.4|34666.8|3
1649410190000|2022-04-08 09:29:50|34671.9|34668.3|34672.4|34668.8|34672.4|34668.8|34671.4|34667.8|0
1649410200000|2022-04-08 09:30:00|34672.9|34669.3|34671.4|34667.8|34672.9|34669.3|34671.4|34667.8|10
1649410210000|2022-04-08 09:30:10|34671.9|34668.3|34671.4|34667.8|34672.4|34668.8|34671.4|34667.8|1
1649410220000|2022-04-08 09:30:20|34672.4|34668.8|34672.4|34668.8|34673.4|34669.8|34671.4|34667.8|0
1649410230000|2022-04-08 09:30:30|34673.4|34669.8|34672.9|34669.3|34673.9|34670.3|34672.9|34669.3|2
1649410240000|2022-04-08 09:30:40|34672.4|34668.8|34672.4|34668.8|34672.4|34668.8|34671.9|34668.3|1
1649410250000|2022-04-08 09:30:50|34672.9|34669.3|34672.9|34669.3|34673.4|34669.8|34672.9|34669.3|0
1649410260000|2022-04-08 09:31:00|34670.4|34666.8|34669.4|34665.8|34672.4|34668.8|34669.4|34665.8|3
1649410270000|2022-04-08 09:31:10|34668.9|34665.3|34667.9|34664.3|34669.9|34666.3|34667.9|34664.3|2
1649410280000|2022-04-08 09:31:20|34668.4|34664.8|34668.9|34665.3|34668.9|34665.3|34668.4|34664.8|9
1649410290000|2022-04-08 09:31:30|34669.4|34665.8|34670.4|34666.8|34670.4|34666.8|34669.4|34665.8|0
1649410300000|2022-04-08 09:31:40|34670.9|34667.3|34673.4|34669.8|34674.9|34671.3|34670.4|34666.8|8
1649410310000|2022-04-08 09:31:50|34672.4|34668.8|34674.4|34670.8|34676.4|34672.8|34671.9|34668.3|6
1649410320000|2022-04-08 09:32:00|34674.9|34671.3|34676.4|34672.8|34676.4|34672.8|34674.4|34670.8|0
1649410330000|2022-04-08 09:32:10|34676.9|34673.3|34674.4|34670.8|34676.9|34673.3|34672.4|34668.8|14
1649410340000|2022-04-08 09:32:20|34674.9|34671.3|34675.4|34671.8|34675.9|34672.3|34673.4|34669.8|0
1649410350000|2022-04-08 09:32:30|34674.9|34671.3|34674.4|34670.8|34675.4|34671.8|34674.4|34670.8|1
1649410360000|2022-04-08 09:32:40|34674.9|34671.3|34674.4|34670.8|34675.4|34671.8|34674.4|34670.8|2
1649410370000|2022-04-08 09:32:50|34674.9|34671.3|34674.4|34670.8|34674.9|34671.3|34673.9|34670.3|0
1649410380000|2022-04-08 09:33:00|34673.9|34670.3|34676.4|34672.8|34676.4|34672.8|34673.4|34669.8|4
1649410390000|2022-04-08 09:33:10|34676.9|34673.3|34676.4|34672.8|34677.4|34673.8|34676.4|34672.8|0
1649410400000|2022-04-08 09:33:20|34675.9|34672.3|34674.4|34670.8|34676.4|34672.8|34674.4|34670.8|2
1649410410000|2022-04-08 09:33:30|34674.9|34671.3|34676.4|34672.8|34676.9|34673.3|34674.4|34670.8|5
1649410420000|2022-04-08 09:33:40|34675.9|34672.3|34673.4|34669.8|34676.9|34673.3|34672.9|34669.3|10
1649410430000|2022-04-08 09:33:50|34672.9|34669.3|34672.4|34668.8|34672.9|34669.3|34672.4|34668.8|0
1649410440000|2022-04-08 09:34:00|34671.4|34667.8|34670.4|34666.8|34672.9|34669.3|34669.9|34666.3|8
1649410450000|2022-04-08 09:34:10|34670.9|34667.3|34671.9|34668.3|34673.4|34669.8|34670.9|34667.3|6
1649410460000|2022-04-08 09:34:20|34671.4|34667.8|34673.4|34669.8|34673.4|34669.8|34671.4|34667.8|0
1649410470000|2022-04-08 09:34:30|34673.9|34670.3|34672.9|34669.3|34673.9|34670.3|34672.4|34668.8|3
1649410480000|2022-04-08 09:34:40|34672.4|34668.8|34673.4|34669.8|34674.4|34670.8|34672.4|34668.8|1
1649410490000|2022-04-08 09:34:50|34672.9|34669.3|34672.9|34669.3|34673.9|34670.3|34672.4|34668.8|2
1649410500000|2022-04-08 09:35:00|34672.4|34668.8|34672.9|34669.3|34672.9|34669.3|34671.9|34668.3|1
1649410510000|2022-04-08 09:35:10|34672.4|34668.8|34669.4|34665.8|34672.4|34668.8|34669.4|34665.8|13
1649410520000|2022-04-08 09:35:20|34668.9|34665.3|34671.4|34667.8|34671.4|34667.8|34668.9|34665.3|4
1649410530000|2022-04-08 09:35:30|34671.9|34668.3|34672.9|34669.3|34673.9|34670.3|34671.9|34668.3|2
1649410540000|2022-04-08 09:35:40|34672.4|34668.8|34671.4|34667.8|34672.4|34668.8|34670.9|34667.3|3
1649410550000|2022-04-08 09:35:50|34671.9|34668.3|34673.4|34669.8|34673.4|34669.8|34671.9|34668.3|1
1649410560000|2022-04-08 09:36:00|34672.9|34669.3|34670.4|34666.8|34672.9|34669.3|34670.4|34666.8|2
1649410570000|2022-04-08 09:36:10|34670.9|34667.3|34669.9|34666.3|34670.9|34667.3|34669.9|34666.3|0
1649410580000|2022-04-08 09:36:20|34670.4|34666.8|34663.4|34659.8|34670.4|34666.8|34663.4|34659.8|33
1649410590000|2022-04-08 09:36:30|34663.9|34660.3|34663.4|34659.8|34664.4|34660.8|34660.9|34657.3|18
1649410600000|2022-04-08 09:36:40|34663.9|34660.3|34663.4|34659.8|34664.9|34661.3|34662.9|34659.3|3
1649410610000|2022-04-08 09:36:50|34662.9|34659.3|34667.4|34663.8|34667.4|34663.8|34662.4|34658.8|1
1649410620000|2022-04-08 09:37:00|34667.9|34664.3|34669.4|34665.8|34669.4|34665.8|34666.9|34663.3|9
1649410630000|2022-04-08 09:37:10|34669.9|34666.3|34670.4|34666.8|34672.4|34668.8|34669.4|34665.8|4
1649410640000|2022-04-08 09:37:20|34670.9|34667.3|34673.4|34669.8|34674.9|34671.3|34670.4|34666.8|11
1649410650000|2022-04-08 09:37:30|34673.9|34670.3|34676.9|34673.3|34677.4|34673.8|34673.9|34670.3|4
1649410660000|2022-04-08 09:37:40|34676.4|34672.8|34676.4|34672.8|34676.9|34673.3|34675.9|34672.3|2
1649410670000|2022-04-08 09:37:50|34676.9|34673.3|34677.4|34673.8|34677.9|34674.3|34676.9|34673.3|0
1649410680000|2022-04-08 09:38:00|34677.9|34674.3|34677.4|34673.8|34678.4|34674.8|34677.4|34673.8|0
1649410690000|2022-04-08 09:38:10|34677.9|34674.3|34678.4|34674.8|34678.4|34674.8|34677.4|34673.8|3
1649410700000|2022-04-08 09:38:20|34677.9|34674.3|34678.4|34674.8|34678.4|34674.8|34677.4|34673.8|3
1649410710000|2022-04-08 09:38:30|34678.9|34675.3|34680.4|34676.8|34681.9|34678.3|34678.9|34675.3|2
1649410720000|2022-04-08 09:38:40|34679.9|34676.3|34681.4|34677.8|34681.9|34678.3|34679.9|34676.3|2
1649410730000|2022-04-08 09:38:50|34680.9|34677.3|34681.4|34677.8|34681.4|34677.8|34680.4|34676.8|0
1649410740000|2022-04-08 09:39:00|34681.9|34678.3|34681.4|34677.8|34682.4|34678.8|34679.9|34676.3|13
1649410750000|2022-04-08 09:39:10|34681.9|34678.3|34680.9|34677.3|34681.9|34678.3|34680.4|34676.8|5
1649410760000|2022-04-08 09:39:20|34680.4|34676.8|34679.4|34675.8|34680.4|34676.8|34678.4|34674.8|4
1649410770000|2022-04-08 09:39:30|34679.9|34676.3|34679.9|34676.3|34680.4|34676.8|34678.9|34675.3|2
1649410780000|2022-04-08 09:39:40|34680.4|34676.8|34679.4|34675.8|34680.9|34677.3|34679.4|34675.8|14
1649410790000|2022-04-08 09:39:50|34679.9|34676.3|34680.4|34676.8|34680.4|34676.8|34679.4|34675.8|2
1649410800000|2022-04-08 09:40:00|34680.9|34677.3|34681.4|34677.8|34681.4|34677.8|34680.4|34676.8|3
1649410810000|2022-04-08 09:40:10|34680.9|34677.3|34680.4|34676.8|34680.9|34677.3|34680.4|34676.8|3
1649410820000|2022-04-08 09:40:20|34679.9|34676.3|34679.9|34676.3|34680.9|34677.3|34679.9|34676.3|2
1649410830000|2022-04-08 09:40:30|34680.4|34676.8|34679.4|34675.8|34681.9|34678.3|34679.4|34675.8|4
1649410840000|2022-04-08 09:40:40|34678.9|34675.3|34678.4|34674.8|34678.9|34675.3|34677.9|34674.3|0
1649410850000|2022-04-08 09:40:50|34678.9|34675.3|34679.4|34675.8|34680.4|34676.8|34678.9|34675.3|3
1649410860000|2022-04-08 09:41:00|34679.9|34676.3|34680.4|34676.8|34681.9|34678.3|34679.9|34676.3|2
1649410870000|2022-04-08 09:41:10|34679.9|34676.3|34681.4|34677.8|34681.9|34678.3|34679.4|34675.8|4
1649410880000|2022-04-08 09:41:20|34680.9|34677.3|34680.4|34676.8|34680.9|34677.3|34679.9|34676.3|4
1649410890000|2022-04-08 09:41:30|34680.9|34677.3|34680.4|34676.8|34680.9|34677.3|34680.4|34676.8|2
1649410900000|2022-04-08 09:41:40|34680.9|34677.3|34680.4|34676.8|34680.9|34677.3|34680.4|34676.8|1
1649410910000|2022-04-08 09:41:50|34679.9|34676.3|34679.9|34676.3|34681.4|34677.8|34679.4|34675.8|11
1649410920000|2022-04-08 09:42:00|34678.9|34675.3|34679.9|34676.3|34680.4|34676.8|34678.4|34674.8|16
1649410930000|2022-04-08 09:42:10|34680.4|34676.8|34678.9|34675.3|34680.4|34676.8|34678.4|34674.8|0
1649410940000|2022-04-08 09:42:20|34679.4|34675.8|34677.4|34673.8|34679.4|34675.8|34676.4|34672.8|1
1649410950000|2022-04-08 09:42:30|34676.9|34673.3|34677.9|34674.3|34678.4|34674.8|34676.4|34672.8|0
1649410960000|2022-04-08 09:42:40|34677.4|34673.8|34676.9|34673.3|34677.4|34673.8|34676.9|34673.3|0
1649410970000|2022-04-08 09:42:50|34677.4|34673.8|34676.4|34672.8|34677.4|34673.8|34676.4|34672.8|0
1649410980000|2022-04-08 09:43:00|34676.9|34673.3|34672.9|34669.3|34676.9|34673.3|34672.4|34668.8|7
1649410990000|2022-04-08 09:43:10|34672.4|34668.8|34670.4|34666.8|34672.4|34668.8|34669.4|34665.8|8
1649411000000|2022-04-08 09:43:20|34669.9|34666.3|34669.4|34665.8|34671.4|34667.8|34668.4|34664.8|3
1649411010000|2022-04-08 09:43:30|34669.9|34666.3|34667.4|34663.8|34670.4|34666.8|34667.4|34663.8|8
1649411020000|2022-04-08 09:43:40|34667.9|34664.3|34667.4|34663.8|34668.4|34664.8|34666.4|34662.8|2
1649411030000|2022-04-08 09:43:50|34667.9|34664.3|34668.9|34665.3|34670.4|34666.8|34667.9|34664.3|2
1649411040000|2022-04-08 09:44:00|34669.4|34665.8|34669.4|34665.8|34669.9|34666.3|34668.9|34665.3|0
1649411050000|2022-04-08 09:44:10|34669.9|34666.3|34668.4|34664.8|34669.9|34666.3|34668.4|34664.8|0
1649411060000|2022-04-08 09:44:20|34667.9|34664.3|34666.4|34662.8|34667.9|34664.3|34663.9|34660.3|7
1649411070000|2022-04-08 09:44:30|34665.9|34662.3|34664.9|34661.3|34666.4|34662.8|34664.4|34660.8|2
1649411080000|2022-04-08 09:44:40|34665.4|34661.8|34664.4|34660.8|34665.4|34661.8|34664.4|34660.8|4
1649411090000|2022-04-08 09:44:50|34665.4|34661.8|34664.4|34660.8|34665.9|34662.3|34663.9|34660.3|8
1649411100000|2022-04-08 09:45:00|34664.9|34661.3|34667.4|34663.8|34667.4|34663.8|34664.4|34660.8|0
1649411110000|2022-04-08 09:45:10|34666.9|34663.3|34666.9|34663.3|34667.4|34663.8|34664.4|34660.8|6
1649411120000|2022-04-08 09:45:20|34667.4|34663.8|34667.4|34663.8|34667.9|34664.3|34666.4|34662.8|0
1649411130000|2022-04-08 09:45:30|34667.9|34664.3|34670.9|34667.3|34670.9|34667.3|34667.4|34663.8|2
1649411140000|2022-04-08 09:45:40|34671.4|34667.8|34669.4|34665.8|34672.4|34668.8|34669.4|34665.8|6
1649411150000|2022-04-08 09:45:50|34668.9|34665.3|34670.4|34666.8|34670.4|34666.8|34668.4|34664.8|1
1649411160000|2022-04-08 09:46:00|34670.9|34667.3|34671.4|34667.8|34671.9|34668.3|34670.4|34666.8|0
1649411170000|2022-04-08 09:46:10|34670.9|34667.3|34671.9|34668.3|34671.9|34668.3|34670.4|34666.8|0
1649411180000|2022-04-08 09:46:20|34671.4|34667.8|34675.9|34672.3|34676.4|34672.8|34671.4|34667.8|4
1649411190000|2022-04-08 09:46:30|34675.4|34671.8|34675.9|34672.3|34676.4|34672.8|34675.4|34671.8|3
1649411200000|2022-04-08 09:46:40|34675.4|34671.8|34675.4|34671.8|34675.4|34671.8|34674.4|34670.8|2
1649411210000|2022-04-08 09:46:50|34675.9|34672.3|34675.4|34671.8|34675.9|34672.3|34674.9|34671.3|0
1649411220000|2022-04-08 09:47:00|34675.9|34672.3|34674.4|34670.8|34676.9|34673.3|34673.9|34670.3|2
1649411230000|2022-04-08 09:47:10|34674.9|34671.3|34675.4|34671.8|34675.4|34671.8|34674.4|34670.8|0
1649411250000|2022-04-08 09:47:30|34675.9|34672.3|34677.4|34673.8|34677.4|34673.8|34675.9|34672.3|1
1649411260000|2022-04-08 09:47:40|34677.9|34674.3|34677.4|34673.8|34678.4|34674.8|34676.4|34672.8|9
1649411270000|2022-04-08 09:47:50|34676.4|34672.8|34677.4|34673.8|34677.4|34673.8|34675.4|34671.8|4
1649411280000|2022-04-08 09:48:00|34677.9|34674.3|34682.4|34678.8|34682.4|34678.8|34677.9|34674.3|22
1649411290000|2022-04-08 09:48:10|34682.9|34679.3|34683.4|34679.8|34683.9|34680.3|34681.9|34678.3|5
1649411300000|2022-04-08 09:48:20|34682.9|34679.3|34684.9|34681.3|34684.9|34681.3|34682.9|34679.3|2
1649411310000|2022-04-08 09:48:30|34685.4|34681.8|34686.4|34682.8|34686.9|34683.3|34684.9|34681.3|3
1649411320000|2022-04-08 09:48:40|34686.9|34683.3|34688.4|34684.8|34688.4|34684.8|34686.9|34683.3|10
1649411330000|2022-04-08 09:48:50|34688.9|34685.3|34689.4|34685.8|34689.4|34685.8|34688.4|34684.8|6
1649411340000|2022-04-08 09:49:00|34688.9|34685.3|34689.4|34685.8|34689.4|34685.8|34687.9|34684.3|13
1649411350000|2022-04-08 09:49:10|34688.4|34684.8|34688.9|34685.3|34689.4|34685.8|34688.4|34684.8|6
1649411360000|2022-04-08 09:49:20|34689.4|34685.8|34689.4|34685.8|34689.4|34685.8|34687.9|34684.3|5
1649411370000|2022-04-08 09:49:30|34688.9|34685.3|34688.4|34684.8|34688.9|34685.3|34688.4|34684.8|7
1649411380000|2022-04-08 09:49:40|34688.9|34685.3|34690.4|34686.8|34691.4|34687.8|34688.4|34684.8|9
1649411390000|2022-04-08 09:49:50|34690.9|34687.3|34690.4|34686.8|34690.9|34687.3|34690.4|34686.8|7
1649411400000|2022-04-08 09:50:00|34689.9|34686.3|34688.9|34685.3|34690.4|34686.8|34688.4|34684.8|10
1649411410000|2022-04-08 09:50:10|34689.4|34685.8|34687.4|34683.8|34689.4|34685.8|34686.9|34683.3|4
1649411420000|2022-04-08 09:50:20|34686.9|34683.3|34685.4|34681.8|34687.4|34683.8|34685.4|34681.8|1
1649411430000|2022-04-08 09:50:30|34684.9|34681.3|34687.4|34683.8|34687.4|34683.8|34684.9|34681.3|4
1649411440000|2022-04-08 09:50:40|34686.9|34683.3|34684.4|34680.8|34686.9|34683.3|34682.9|34679.3|3
1649411450000|2022-04-08 09:50:50|34684.9|34681.3|34685.4|34681.8|34685.4|34681.8|34683.9|34680.3|0
1649411460000|2022-04-08 09:51:00|34685.9|34682.3|34686.4|34682.8|34686.4|34682.8|34684.4|34680.8|5
1649411470000|2022-04-08 09:51:10|34685.9|34682.3|34685.9|34682.3|34686.9|34683.3|34685.4|34681.8|2
1649411480000|2022-04-08 09:51:20|34686.4|34682.8|34685.4|34681.8|34686.4|34682.8|34685.4|34681.8|1
1649411490000|2022-04-08 09:51:30|34685.9|34682.3|34687.4|34683.8|34687.9|34684.3|34685.9|34682.3|4
1649411500000|2022-04-08 09:51:40|34687.9|34684.3|34687.4|34683.8|34688.4|34684.8|34687.4|34683.8|1
1649411510000|2022-04-08 09:51:50|34686.4|34682.8|34687.4|34683.8|34687.4|34683.8|34685.4|34681.8|9
1649411520000|2022-04-08 09:52:00|34686.9|34683.3|34686.4|34682.8|34687.4|34683.8|34686.4|34682.8|0
1649411530000|2022-04-08 09:52:10|34686.9|34683.3|34688.4|34684.8|34688.4|34684.8|34686.9|34683.3|0
1649411540000|2022-04-08 09:52:20|34687.9|34684.3|34688.9|34685.3|34688.9|34685.3|34687.4|34683.8|1
1649411550000|2022-04-08 09:52:30|34689.4|34685.8|34691.9|34688.3|34691.9|34688.3|34688.4|34684.8|4
1649411560000|2022-04-08 09:52:40|34691.4|34687.8|34691.9|34688.3|34694.9|34691.3|34691.4|34687.8|13
1649411570000|2022-04-08 09:52:50|34691.4|34687.8|34689.9|34686.3|34691.4|34687.8|34689.4|34685.8|3
1649411580000|2022-04-08 09:53:00|34689.4|34685.8|34687.4|34683.8|34690.4|34686.8|34687.4|34683.8|1
1649411590000|2022-04-08 09:53:10|34686.9|34683.3|34687.4|34683.8|34688.4|34684.8|34686.4|34682.8|5
1649411600000|2022-04-08 09:53:20|34687.9|34684.3|34689.4|34685.8|34690.4|34686.8|34687.4|34683.8|2
1649411610000|2022-04-08 09:53:30|34689.9|34686.3|34690.4|34686.8|34690.4|34686.8|34689.4|34685.8|4
1649411620000|2022-04-08 09:53:40|34689.9|34686.3|34690.4|34686.8|34690.9|34687.3|34689.4|34685.8|0
1649411630000|2022-04-08 09:53:50|34689.9|34686.3|34689.4|34685.8|34690.4|34686.8|34689.4|34685.8|3
1649411640000|2022-04-08 09:54:00|34689.9|34686.3|34689.4|34685.8|34689.9|34686.3|34688.9|34685.3|3
1649411650000|2022-04-08 09:54:10|34689.9|34686.3|34687.9|34684.3|34689.9|34686.3|34687.4|34683.8|4
1649411660000|2022-04-08 09:54:20|34686.9|34683.3|34688.4|34684.8|34688.9|34685.3|34686.9|34683.3|2
1649411670000|2022-04-08 09:54:30|34687.9|34684.3|34688.4|34684.8|34688.4|34684.8|34686.9|34683.3|3
1649411680000|2022-04-08 09:54:40|34687.9|34684.3|34687.4|34683.8|34688.4|34684.8|34686.9|34683.3|0
1649411690000|2022-04-08 09:54:50|34686.9|34683.3|34688.4|34684.8|34688.4|34684.8|34685.4|34681.8|4
1649411700000|2022-04-08 09:55:00|34688.9|34685.3|34686.4|34682.8|34688.9|34685.3|34686.4|34682.8|3
1649411710000|2022-04-08 09:55:10|34686.9|34683.3|34685.4|34681.8|34686.9|34683.3|34685.4|34681.8|0
1649411720000|2022-04-08 09:55:20|34685.9|34682.3|34685.4|34681.8|34686.4|34682.8|34685.4|34681.8|0
1649411730000|2022-04-08 09:55:30|34685.9|34682.3|34685.9|34682.3|34686.9|34683.3|34685.4|34681.8|2
1649411740000|2022-04-08 09:55:40|34686.4|34682.8|34685.4|34681.8|34686.4|34682.8|34685.4|34681.8|2
1649411750000|2022-04-08 09:55:50|34686.4|34682.8|34685.4|34681.8|34686.9|34683.3|34685.4|34681.8|13
1649411760000|2022-04-08 09:56:00|34685.9|34682.3|34688.4|34684.8|34689.9|34686.3|34685.9|34682.3|16
1649411770000|2022-04-08 09:56:10|34687.9|34684.3|34687.4|34683.8|34688.4|34684.8|34686.4|34682.8|2
1649411780000|2022-04-08 09:56:20|34687.9|34684.3|34688.4|34684.8|34688.9|34685.3|34687.4|34683.8|0
1649411790000|2022-04-08 09:56:30|34688.9|34685.3|34687.4|34683.8|34689.4|34685.8|34687.4|34683.8|5
1649411800000|2022-04-08 09:56:40|34687.9|34684.3|34687.4|34683.8|34688.4|34684.8|34687.4|34683.8|1
1649411810000|2022-04-08 09:56:50|34687.9|34684.3|34688.4|34684.8|34688.4|34684.8|34687.9|34684.3|1
1649411820000|2022-04-08 09:57:00|34688.9|34685.3|34688.4|34684.8|34688.9|34685.3|34687.9|34684.3|3
1649411830000|2022-04-08 09:57:10|34688.9|34685.3|34688.4|34684.8|34689.4|34685.8|34687.9|34684.3|1
1649411840000|2022-04-08 09:57:20|34688.9|34685.3|34689.4|34685.8|34689.4|34685.8|34688.4|34684.8|0
1649411850000|2022-04-08 09:57:30|34689.9|34686.3|34689.4|34685.8|34690.4|34686.8|34689.4|34685.8|5
1649411860000|2022-04-08 09:57:40|34689.9|34686.3|34689.4|34685.8|34690.4|34686.8|34687.9|34684.3|1
1649411870000|2022-04-08 09:57:50|34688.9|34685.3|34689.4|34685.8|34689.9|34686.3|34687.4|34683.8|1
1649411880000|2022-04-08 09:58:00|34689.9|34686.3|34692.9|34689.3|34693.9|34690.3|34689.4|34685.8|6
1649411890000|2022-04-08 09:58:10|34692.4|34688.8|34691.4|34687.8|34692.9|34689.3|34690.9|34687.3|5
1649411900000|2022-04-08 09:58:20|34691.9|34688.3|34691.4|34687.8|34692.4|34688.8|34691.4|34687.8|1
1649411910000|2022-04-08 09:58:30|34691.9|34688.3|34691.9|34688.3|34691.9|34688.3|34691.4|34687.8|1
1649411920000|2022-04-08 09:58:40|34691.4|34687.8|34691.4|34687.8|34691.9|34688.3|34691.4|34687.8|0
1649411930000|2022-04-08 09:58:50|34690.9|34687.3|34692.4|34688.8|34692.4|34688.8|34690.9|34687.3|2
1649411940000|2022-04-08 09:59:00|34692.9|34689.3|34692.9|34689.3|34692.9|34689.3|34692.4|34688.8|1
1649411950000|2022-04-08 09:59:10|34692.4|34688.8|34690.4|34686.8|34692.4|34688.8|34690.4|34686.8|12
1649411960000|2022-04-08 09:59:20|34689.4|34685.8|34691.4|34687.8|34691.9|34688.3|34689.4|34685.8|6
1649411970000|2022-04-08 09:59:30|34690.9|34687.3|34690.9|34687.3|34691.4|34687.8|34690.4|34686.8|0
1649411980000|2022-04-08 09:59:40|34690.4|34686.8|34689.4|34685.8|34690.9|34687.3|34689.4|34685.8|0
1649411990000|2022-04-08 09:59:50|34689.9|34686.3|34690.4|34686.8|34692.4|34688.8|34689.9|34686.3|9
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34690.4|34686.8|34692.4|34688.8|34686.4|34682.8|30
1649412010000|2022-04-08 10:00:10|34689.9|34686.3|34688.9|34685.3|34691.4|34687.8|34688.9|34685.3|5
1649412020000|2022-04-08 10:00:20|34688.4|34684.8|34687.4|34683.8|34689.4|34685.8|34687.4|34683.8|4
1649412030000|2022-04-08 10:00:30|34686.9|34683.3|34686.9|34683.3|34687.9|34684.3|34686.4|34682.8|1
1649412040000|2022-04-08 10:00:40|34686.4|34682.8|34685.4|34681.8|34687.4|34683.8|34685.4|34681.8|9
1649412050000|2022-04-08 10:00:50|34684.9|34681.3|34682.4|34678.8|34685.4|34681.8|34681.9|34678.3|7
1649412060000|2022-04-08 10:01:00|34681.9|34678.3|34678.4|34674.8|34681.9|34678.3|34677.9|34674.3|17
1649412070000|2022-04-08 10:01:10|34677.9|34674.3|34684.4|34680.8|34684.4|34680.8|34677.4|34673.8|8
1649412080000|2022-04-08 10:01:20|34683.9|34680.3|34684.9|34681.3|34685.4|34681.8|34682.4|34678.8|7
1649412090000|2022-04-08 10:01:30|34685.4|34681.8|34683.4|34679.8|34685.9|34682.3|34682.9|34679.3|1
1649412100000|2022-04-08 10:01:40|34683.9|34680.3|34684.4|34680.8|34684.9|34681.3|34683.4|34679.8|0
1649412110000|2022-04-08 10:01:50|34684.9|34681.3|34685.4|34681.8|34685.9|34682.3|34684.4|34680.8|0
1649412120000|2022-04-08 10:02:00|34685.9|34682.3|34689.4|34685.8|34689.4|34685.8|34685.4|34681.8|5
1649412130000|2022-04-08 10:02:10|34688.9|34685.3|34688.4|34684.8|34688.9|34685.3|34687.9|34684.3|2
1649412140000|2022-04-08 10:02:20|34687.9|34684.3|34689.4|34685.8|34692.4|34688.8|34687.9|34684.3|13
1649412150000|2022-04-08 10:02:30|34689.9|34686.3|34690.4|34686.8|34690.4|34686.8|34689.4|34685.8|1
1649412160000|2022-04-08 10:02:40|34690.9|34687.3|34694.4|34690.8|34694.9|34691.3|34690.4|34686.8|3
1649412170000|2022-04-08 10:02:50|34693.9|34690.3|34696.4|34692.8|34696.4|34692.8|34693.4|34689.8|11
1649412180000|2022-04-08 10:03:00|34694.4|34690.8|34691.4|34687.8|34695.4|34691.8|34691.4|34687.8|13
1649412190000|2022-04-08 10:03:10|34690.9|34687.3|34693.4|34689.8|34693.4|34689.8|34690.9|34687.3|2
1649412200000|2022-04-08 10:03:20|34693.9|34690.3|34693.4|34689.8|34694.4|34690.8|34693.4|34689.8|0
1649412210000|2022-04-08 10:03:30|34693.9|34690.3|34695.9|34692.3|34696.4|34692.8|34693.9|34690.3|12
1649412220000|2022-04-08 10:03:40|34696.4|34692.8|34695.4|34691.8|34697.4|34693.8|34695.4|34691.8|2
1649412230000|2022-04-08 10:03:50|34694.9|34691.3|34694.4|34690.8|34695.9|34692.3|34694.4|34690.8|2
1649412240000|2022-04-08 10:04:00|34693.9|34690.3|34693.4|34689.8|34694.4|34690.8|34692.9|34689.3|2
1649412250000|2022-04-08 10:04:10|34692.4|34688.8|34692.4|34688.8|34693.4|34689.8|34690.9|34687.3|4
1649412260000|2022-04-08 10:04:20|34691.9|34688.3|34692.9|34689.3|34692.9|34689.3|34691.4|34687.8|2
1649412270000|2022-04-08 10:04:30|34692.4|34688.8|34689.4|34685.8|34693.4|34689.8|34689.4|34685.8|10
1649412280000|2022-04-08 10:04:40|34688.9|34685.3|34689.4|34685.8|34690.4|34686.8|34688.4|34684.8|2
1649412290000|2022-04-08 10:04:50|34688.9|34685.3|34686.9|34683.3|34690.4|34686.8|34686.9|34683.3|7
1649412300000|2022-04-08 10:05:00|34687.4|34683.8|34688.4|34684.8|34688.4|34684.8|34685.9|34682.3|7
1649412310000|2022-04-08 10:05:10|34687.9|34684.3|34688.4|34684.8|34688.4|34684.8|34687.9|34684.3|0
1649412320000|2022-04-08 10:05:20|34687.9|34684.3|34690.4|34686.8|34690.4|34686.8|34687.4|34683.8|2
1649412330000|2022-04-08 10:05:30|34689.9|34686.3|34689.9|34686.3|34690.9|34687.3|34688.4|34684.8|1
1649412340000|2022-04-08 10:05:40|34690.4|34686.8|34687.4|34683.8|34690.4|34686.8|34687.4|34683.8|3
1649412350000|2022-04-08 10:05:50|34688.4|34684.8|34687.4|34683.8|34688.4|34684.8|34686.9|34683.3|5
1649412360000|2022-04-08 10:06:00|34687.9|34684.3|34688.4|34684.8|34688.4|34684.8|34687.4|34683.8|1
1649412370000|2022-04-08 10:06:10|34687.9|34684.3|34689.4|34685.8|34690.9|34687.3|34687.9|34684.3|5
1649412380000|2022-04-08 10:06:20|34688.9|34685.3|34687.4|34683.8|34688.9|34685.3|34686.9|34683.3|1
1649412390000|2022-04-08 10:06:30|34686.9|34683.3|34685.4|34681.8|34686.9|34683.3|34683.4|34679.8|9
1649412400000|2022-04-08 10:06:40|34684.9|34681.3|34686.4|34682.8|34686.4|34682.8|34684.9|34681.3|3
1649412410000|2022-04-08 10:06:50|34686.9|34683.3|34685.4|34681.8|34687.4|34683.8|34685.4|34681.8|0
1649412420000|2022-04-08 10:07:00|34684.9|34681.3|34684.4|34680.8|34684.9|34681.3|34683.9|34680.3|0
1649412430000|2022-04-08 10:07:10|34683.9|34680.3|34685.4|34681.8|34686.4|34682.8|34683.9|34680.3|4
1649412440000|2022-04-08 10:07:20|34685.9|34682.3|34687.9|34684.3|34687.9|34684.3|34685.9|34682.3|2
1649412450000|2022-04-08 10:07:30|34687.4|34683.8|34690.4|34686.8|34691.4|34687.8|34684.9|34681.3|20
1649412460000|2022-04-08 10:07:40|34690.9|34687.3|34691.9|34688.3|34691.9|34688.3|34690.4|34686.8|1
1649412470000|2022-04-08 10:07:50|34692.4|34688.8|34693.4|34689.8|34693.9|34690.3|34691.9|34688.3|1
1649412480000|2022-04-08 10:08:00|34692.9|34689.3|34689.9|34686.3|34692.9|34689.3|34689.4|34685.8|7
1649412490000|2022-04-08 10:08:10|34689.4|34685.8|34691.4|34687.8|34691.9|34688.3|34688.4|34684.8|3
1649412500000|2022-04-08 10:08:20|34693.4|34689.8|34692.9|34689.3|34693.4|34689.8|34692.4|34688.8|1
1649412510000|2022-04-08 10:08:30|34693.4|34689.8|34691.4|34687.8|34693.4|34689.8|34690.9|34687.3|3
1649412520000|2022-04-08 10:08:40|34690.9|34687.3|34692.4|34688.8|34692.4|34688.8|34689.9|34686.3|2
1649412530000|2022-04-08 10:08:50|34692.9|34689.3|34691.4|34687.8|34692.9|34689.3|34690.9|34687.3|0
1649412540000|2022-04-08 10:09:00|34690.9|34687.3|34689.9|34686.3|34690.9|34687.3|34688.9|34685.3|0
1649412550000|2022-04-08 10:09:10|34690.4|34686.8|34691.4|34687.8|34691.4|34687.8|34689.9|34686.3|1
1649412560000|2022-04-08 10:09:20|34691.9|34688.3|34691.9|34688.3|34692.4|34688.8|34691.4|34687.8|1
1649412570000|2022-04-08 10:09:30|34691.4|34687.8|34690.4|34686.8|34691.9|34688.3|34689.4|34685.8|5
1649412580000|2022-04-08 10:09:40|34689.9|34686.3|34689.9|34686.3|34690.4|34686.8|34689.4|34685.8|0
1649412590000|2022-04-08 10:09:50|34689.4|34685.8|34689.4|34685.8|34690.9|34687.3|34689.4|34685.8|4
1649412600000|2022-04-08 10:10:00|34688.4|34684.8|34689.4|34685.8|34690.4|34686.8|34688.4|34684.8|5
1649412610000|2022-04-08 10:10:10|34689.9|34686.3|34690.4|34686.8|34690.9|34687.3|34689.9|34686.3|0
1649412620000|2022-04-08 10:10:20|34690.9|34687.3|34690.9|34687.3|34692.4|34688.8|34690.9|34687.3|4
1649412630000|2022-04-08 10:10:30|34690.4|34686.8|34691.4|34687.8|34691.4|34687.8|34690.4|34686.8|6
1649412640000|2022-04-08 10:10:40|34691.9|34688.3|34690.4|34686.8|34691.9|34688.3|34689.9|34686.3|1
1649412650000|2022-04-08 10:10:50|34689.9|34686.3|34689.4|34685.8|34691.9|34688.3|34689.4|34685.8|5
1649412660000|2022-04-08 10:11:00|34689.9|34686.3|34690.9|34687.3|34690.9|34687.3|34689.9|34686.3|0
1649412670000|2022-04-08 10:11:10|34690.4|34686.8|34692.4|34688.8|34692.4|34688.8|34690.4|34686.8|1
1649412680000|2022-04-08 10:11:20|34692.9|34689.3|34693.4|34689.8|34693.9|34690.3|34692.4|34688.8|0
1649412690000|2022-04-08 10:11:30|34692.9|34689.3|34693.4|34689.8|34693.9|34690.3|34692.9|34689.3|1
1649412700000|2022-04-08 10:11:40|34693.9|34690.3|34691.4|34687.8|34693.9|34690.3|34690.4|34686.8|5
1649412710000|2022-04-08 10:11:50|34691.9|34688.3|34689.4|34685.8|34692.4|34688.8|34689.4|34685.8|3
1649412720000|2022-04-08 10:12:00|34689.9|34686.3|34691.4|34687.8|34692.4|34688.8|34689.4|34685.8|4
1649412730000|2022-04-08 10:12:10|34691.9|34688.3|34691.4|34687.8|34691.9|34688.3|34690.4|34686.8|1
1649412740000|2022-04-08 10:12:20|34690.9|34687.3|34693.4|34689.8|34693.4|34689.8|34690.9|34687.3|4
1649412750000|2022-04-08 10:12:30|34692.9|34689.3|34692.4|34688.8|34692.9|34689.3|34691.4|34687.8|0
1649412760000|2022-04-08 10:12:40|34691.9|34688.3|34692.4|34688.8|34692.4|34688.8|34689.4|34685.8|2
1649412770000|2022-04-08 10:12:50|34691.9|34688.3|34692.4|34688.8|34692.4|34688.8|34691.4|34687.8|1
1649412780000|2022-04-08 10:13:00|34691.9|34688.3|34691.4|34687.8|34692.4|34688.8|34691.4|34687.8|5
1649412790000|2022-04-08 10:13:10|34691.9|34688.3|34691.4|34687.8|34692.4|34688.8|34690.9|34687.3|3
1649412800000|2022-04-08 10:13:20|34691.9|34688.3|34689.9|34686.3|34691.9|34688.3|34689.4|34685.8|2
1649412810000|2022-04-08 10:13:30|34689.4|34685.8|34689.4|34685.8|34689.9|34686.3|34688.9|34685.3|0
1649412820000|2022-04-08 10:13:40|34688.9|34685.3|34686.4|34682.8|34688.9|34685.3|34686.4|34682.8|2
1649412830000|2022-04-08 10:13:50|34686.9|34683.3|34686.4|34682.8|34687.9|34684.3|34686.4|34682.8|3
1649412840000|2022-04-08 10:14:00|34685.9|34682.3|34684.4|34680.8|34685.9|34682.3|34684.4|34680.8|7
1649412850000|2022-04-08 10:14:10|34683.9|34680.3|34667.4|34663.8|34683.9|34680.3|34666.4|34662.8|102
1649412860000|2022-04-08 10:14:20|34666.9|34663.3|34664.4|34660.8|34669.4|34665.8|34664.4|34660.8|36
1649412870000|2022-04-08 10:14:30|34664.9|34661.3|34659.4|34655.8|34665.9|34662.3|34659.4|34655.8|56
1649412880000|2022-04-08 10:14:40|34659.9|34656.3|34661.4|34657.8|34665.9|34662.3|34659.4|34655.8|9
1649412890000|2022-04-08 10:14:50|34661.9|34658.3|34661.9|34658.3|34662.4|34658.8|34659.4|34655.8|17
1649412900000|2022-04-08 10:15:00|34662.4|34658.8|34664.9|34661.3|34665.4|34661.8|34660.4|34656.8|27
1649412910000|2022-04-08 10:15:10|34664.4|34660.8|34673.9|34670.3|34673.9|34670.3|34662.9|34659.3|20
1649412920000|2022-04-08 10:15:20|34674.4|34670.8|34681.4|34677.8|34683.4|34679.8|34672.9|34669.3|55
1649412930000|2022-04-08 10:15:30|34681.9|34678.3|34675.4|34671.8|34684.4|34680.8|34670.9|34667.3|63
1649412940000|2022-04-08 10:15:40|34675.9|34672.3|34679.4|34675.8|34680.4|34676.8|34674.4|34670.8|9
1649412950000|2022-04-08 10:15:50|34678.9|34675.3|34681.4|34677.8|34681.4|34677.8|34677.4|34673.8|3
1649412960000|2022-04-08 10:16:00|34681.9|34678.3|34681.4|34677.8|34682.9|34679.3|34679.4|34675.8|19
1649412970000|2022-04-08 10:16:10|34680.9|34677.3|34674.9|34671.3|34680.9|34677.3|34674.4|34670.8|10
1649412980000|2022-04-08 10:16:20|34675.4|34671.8|34677.9|34674.3|34678.4|34674.8|34673.9|34670.3|11
1649412990000|2022-04-08 10:16:30|34677.4|34673.8|34676.9|34673.3|34678.4|34674.8|34675.9|34672.3|5
1649413000000|2022-04-08 10:16:40|34676.4|34672.8|34674.9|34671.3|34679.4|34675.8|34674.4|34670.8|11
1649413010000|2022-04-08 10:16:50|34675.4|34671.8|34678.4|34674.8|34679.4|34675.8|34674.9|34671.3|5
1649413020000|2022-04-08 10:17:00|34677.9|34674.3|34679.4|34675.8|34680.4|34676.8|34674.4|34670.8|12
1649413030000|2022-04-08 10:17:10|34679.9|34676.3|34676.4|34672.8|34679.9|34676.3|34675.4|34671.8|34
1649413040000|2022-04-08 10:17:20|34675.4|34671.8|34677.4|34673.8|34677.4|34673.8|34675.4|34671.8|3
1649413050000|2022-04-08 10:17:30|34676.9|34673.3|34671.9|34668.3|34676.9|34673.3|34671.9|34668.3|12
1649413060000|2022-04-08 10:17:40|34671.4|34667.8|34664.4|34660.8|34671.9|34668.3|34660.4|34656.8|37
1649413070000|2022-04-08 10:17:50|34663.9|34660.3|34664.9|34661.3|34665.4|34661.8|34662.4|34658.8|4
1649413080000|2022-04-08 10:18:00|34665.4|34661.8|34661.9|34658.3|34665.9|34662.3|34660.4|34656.8|16
1649413090000|2022-04-08 10:18:10|34662.4|34658.8|34662.4|34658.8|34662.4|34658.8|34660.4|34656.8|4
1649413100000|2022-04-08 10:18:20|34661.9|34658.3|34665.4|34661.8|34665.4|34661.8|34661.9|34658.3|29
1649413110000|2022-04-08 10:18:30|34665.9|34662.3|34662.4|34658.8|34666.4|34662.8|34661.4|34657.8|14
1649413120000|2022-04-08 10:18:40|34661.9|34658.3|34661.4|34657.8|34662.4|34658.8|34659.9|34656.3|6
1649413130000|2022-04-08 10:18:50|34661.9|34658.3|34661.4|34657.8|34663.4|34659.8|34660.4|34656.8|10
1649413140000|2022-04-08 10:19:00|34661.9|34658.3|34662.4|34658.8|34664.4|34660.8|34661.4|34657.8|10
1649413150000|2022-04-08 10:19:10|34662.9|34659.3|34660.4|34656.8|34663.4|34659.8|34659.9|34656.3|8
1649413160000|2022-04-08 10:19:20|34660.9|34657.3|34661.9|34658.3|34661.9|34658.3|34659.9|34656.3|4
1649413170000|2022-04-08 10:19:30|34661.4|34657.8|34663.4|34659.8|34664.4|34660.8|34661.4|34657.8|3
1649413180000|2022-04-08 10:19:40|34662.9|34659.3|34662.4|34658.8|34662.9|34659.3|34660.4|34656.8|7
1649413190000|2022-04-08 10:19:50|34662.9|34659.3|34662.4|34658.8|34662.9|34659.3|34660.9|34657.3|3
1649413200000|2022-04-08 10:20:00|34662.9|34659.3|34662.4|34658.8|34663.9|34660.3|34659.4|34655.8|32
1649413210000|2022-04-08 10:20:10|34662.9|34659.3|34666.4|34662.8|34666.9|34663.3|34661.4|34657.8|6
1649413220000|2022-04-08 10:20:20|34666.9|34663.3|34665.4|34661.8|34667.4|34663.8|34663.9|34660.3|9
1649413230000|2022-04-08 10:20:30|34665.9|34662.3|34665.9|34662.3|34667.4|34663.8|34665.4|34661.8|8
1649413240000|2022-04-08 10:20:40|34665.4|34661.8|34663.9|34660.3|34665.9|34662.3|34663.4|34659.8|5
1649413250000|2022-04-08 10:20:50|34664.4|34660.8|34665.4|34661.8|34665.9|34662.3|34664.4|34660.8|1
1649413260000|2022-04-08 10:21:00|34665.9|34662.3|34658.4|34654.8|34666.4|34662.8|34657.4|34653.8|8
1649413270000|2022-04-08 10:21:10|34658.9|34655.3|34660.4|34656.8|34662.4|34658.8|34658.9|34655.3|5
1649413280000|2022-04-08 10:21:20|34660.9|34657.3|34662.4|34658.8|34662.4|34658.8|34659.4|34655.8|5
1649413290000|2022-04-08 10:21:30|34662.9|34659.3|34661.9|34658.3|34662.9|34659.3|34661.4|34657.8|1
1649413300000|2022-04-08 10:21:40|34662.4|34658.8|34660.4|34656.8|34662.9|34659.3|34660.4|34656.8|3
1649413310000|2022-04-08 10:21:50|34660.9|34657.3|34659.4|34655.8|34661.4|34657.8|34659.4|34655.8|0
1649413320000|2022-04-08 10:22:00|34658.9|34655.3|34661.4|34657.8|34662.4|34658.8|34658.9|34655.3|14
1649413330000|2022-04-08 10:22:10|34660.9|34657.3|34660.4|34656.8|34661.4|34657.8|34658.9|34655.3|7
1649413340000|2022-04-08 10:22:20|34660.9|34657.3|34659.4|34655.8|34660.9|34657.3|34657.4|34653.8|3
1649413350000|2022-04-08 10:22:30|34659.9|34656.3|34654.4|34650.8|34660.4|34656.8|34654.4|34650.8|17
1649413360000|2022-04-08 10:22:40|34654.9|34651.3|34654.4|34650.8|34657.4|34653.8|34654.4|34650.8|9
1649413370000|2022-04-08 10:22:50|34655.4|34651.8|34659.4|34655.8|34659.4|34655.8|34654.9|34651.3|17
1649413380000|2022-04-08 10:23:00|34659.9|34656.3|34660.4|34656.8|34661.4|34657.8|34658.4|34654.8|4
1649413390000|2022-04-08 10:23:10|34660.9|34657.3|34657.9|34654.3|34661.4|34657.8|34657.9|34654.3|6
1649413400000|2022-04-08 10:23:20|34657.4|34653.8|34656.4|34652.8|34658.9|34655.3|34655.9|34652.3|6
1649413410000|2022-04-08 10:23:30|34656.9|34653.3|34655.4|34651.8|34657.4|34653.8|34654.9|34651.3|3
1649413420000|2022-04-08 10:23:40|34655.9|34652.3|34658.9|34655.3|34659.4|34655.8|34655.4|34651.8|4
1649413430000|2022-04-08 10:23:50|34659.4|34655.8|34657.4|34653.8|34659.4|34655.8|34657.4|34653.8|5
1649413440000|2022-04-08 10:24:00|34656.9|34653.3|34659.4|34655.8|34659.9|34656.3|34656.9|34653.3|2
1649413450000|2022-04-08 10:24:10|34658.9|34655.3|34660.4|34656.8|34661.4|34657.8|34658.9|34655.3|23
1649413460000|2022-04-08 10:24:20|34660.9|34657.3|34660.4|34656.8|34661.4|34657.8|34659.4|34655.8|4
1649413470000|2022-04-08 10:24:30|34659.9|34656.3|34659.4|34655.8|34660.9|34657.3|34659.4|34655.8|9
1649413480000|2022-04-08 10:24:40|34659.9|34656.3|34661.4|34657.8|34662.4|34658.8|34659.4|34655.8|2
1649413490000|2022-04-08 10:24:50|34661.9|34658.3|34663.4|34659.8|34664.4|34660.8|34661.9|34658.3|8
1649413500000|2022-04-08 10:25:00|34662.9|34659.3|34663.4|34659.8|34663.4|34659.8|34661.9|34658.3|5
1649413510000|2022-04-08 10:25:10|34662.9|34659.3|34659.4|34655.8|34663.9|34660.3|34659.4|34655.8|6
1649413520000|2022-04-08 10:25:20|34658.9|34655.3|34658.9|34655.3|34658.9|34655.3|34656.4|34652.8|4
1649413530000|2022-04-08 10:25:30|34658.4|34654.8|34658.4|34654.8|34658.9|34655.3|34657.4|34653.8|2
1649413540000|2022-04-08 10:25:40|34658.9|34655.3|34659.4|34655.8|34660.4|34656.8|34658.9|34655.3|4
1649413550000|2022-04-08 10:25:50|34659.9|34656.3|34659.4|34655.8|34659.9|34656.3|34658.4|34654.8|0
1649413560000|2022-04-08 10:26:00|34659.9|34656.3|34658.9|34655.3|34660.9|34657.3|34658.9|34655.3|3
1649413570000|2022-04-08 10:26:10|34659.4|34655.8|34658.9|34655.3|34659.9|34656.3|34658.4|34654.8|2
1649413580000|2022-04-08 10:26:20|34658.4|34654.8|34657.4|34653.8|34658.4|34654.8|34656.4|34652.8|6
1649413590000|2022-04-08 10:26:30|34656.9|34653.3|34657.4|34653.8|34658.4|34654.8|34655.9|34652.3|5
1649413600000|2022-04-08 10:26:40|34656.9|34653.3|34658.4|34654.8|34658.9|34655.3|34654.9|34651.3|2
1649413610000|2022-04-08 10:26:50|34658.9|34655.3|34657.9|34654.3|34658.9|34655.3|34657.9|34654.3|1
1649413620000|2022-04-08 10:27:00|34657.4|34653.8|34658.4|34654.8|34658.9|34655.3|34656.4|34652.8|1
1649413630000|2022-04-08 10:27:10|34657.9|34654.3|34656.4|34652.8|34657.9|34654.3|34655.4|34651.8|3
1649413640000|2022-04-08 10:27:20|34656.9|34653.3|34662.9|34659.3|34662.9|34659.3|34656.9|34653.3|1
1649413650000|2022-04-08 10:27:30|34662.4|34658.8|34665.9|34662.3|34667.9|34664.3|34660.9|34657.3|34
1649413660000|2022-04-08 10:27:40|34666.4|34662.8|34669.4|34665.8|34669.9|34666.3|34665.4|34661.8|17
1649413670000|2022-04-08 10:27:50|34668.9|34665.3|34668.4|34664.8|34668.9|34665.3|34667.9|34664.3|6
1649413680000|2022-04-08 10:28:00|34668.9|34665.3|34668.4|34664.8|34668.9|34665.3|34667.4|34663.8|7
1649413690000|2022-04-08 10:28:10|34668.9|34665.3|34665.9|34662.3|34669.9|34666.3|34665.9|34662.3|12
1649413700000|2022-04-08 10:28:20|34666.4|34662.8|34666.4|34662.8|34666.4|34662.8|34665.9|34662.3|1
1649413710000|2022-04-08 10:28:30|34665.9|34662.3|34664.9|34661.3|34665.9|34662.3|34661.4|34657.8|8
1649413720000|2022-04-08 10:28:40|34664.4|34660.8|34662.9|34659.3|34664.4|34660.8|34661.4|34657.8|2
1649413730000|2022-04-08 10:28:50|34663.4|34659.8|34662.4|34658.8|34664.4|34660.8|34661.4|34657.8|11
1649413740000|2022-04-08 10:29:00|34661.9|34658.3|34664.4|34660.8|34664.9|34661.3|34661.9|34658.3|3
1649413750000|2022-04-08 10:29:10|34664.9|34661.3|34665.4|34661.8|34666.9|34663.3|34664.9|34661.3|4
1649413760000|2022-04-08 10:29:20|34665.9|34662.3|34665.4|34661.8|34667.4|34663.8|34664.4|34660.8|1
1649413770000|2022-04-08 10:29:30|34664.9|34661.3|34664.4|34660.8|34665.9|34662.3|34664.4|34660.8|2
1649413780000|2022-04-08 10:29:40|34663.9|34660.3|34664.4|34660.8|34664.4|34660.8|34663.4|34659.8|5
1649413790000|2022-04-08 10:29:50|34664.9|34661.3|34665.9|34662.3|34666.4|34662.8|34664.4|34660.8|1
1649413800000|2022-04-08 10:30:00|34665.4|34661.8|34663.4|34659.8|34665.9|34662.3|34663.4|34659.8|7
1649413810000|2022-04-08 10:30:10|34662.9|34659.3|34664.4|34660.8|34665.4|34661.8|34662.9|34659.3|2
1649413820000|2022-04-08 10:30:20|34664.9|34661.3|34662.4|34658.8|34665.9|34662.3|34662.4|34658.8|1
1649413830000|2022-04-08 10:30:30|34662.9|34659.3|34662.4|34658.8|34662.9|34659.3|34662.4|34658.8|1
1649413840000|2022-04-08 10:30:40|34661.9|34658.3|34664.4|34660.8|34664.9|34661.3|34661.9|34658.3|4
1649413850000|2022-04-08 10:30:50|34664.9|34661.3|34665.4|34661.8|34666.4|34662.8|34663.4|34659.8|2
1649413860000|2022-04-08 10:31:00|34664.9|34661.3|34664.4|34660.8|34666.4|34662.8|34664.4|34660.8|5
1649413870000|2022-04-08 10:31:10|34664.9|34661.3|34665.4|34661.8|34665.4|34661.8|34664.4|34660.8|3
1649413880000|2022-04-08 10:31:20|34664.9|34661.3|34666.9|34663.3|34666.9|34663.3|34664.9|34661.3|4
1649413890000|2022-04-08 10:31:30|34667.4|34663.8|34665.9|34662.3|34667.4|34663.8|34664.9|34661.3|4
1649413900000|2022-04-08 10:31:40|34666.4|34662.8|34661.4|34657.8|34666.4|34662.8|34661.4|34657.8|7
1649413910000|2022-04-08 10:31:50|34661.9|34658.3|34661.4|34657.8|34662.4|34658.8|34660.4|34656.8|15
1649413920000|2022-04-08 10:32:00|34661.9|34658.3|34660.4|34656.8|34663.9|34660.3|34660.4|34656.8|4
1649413940000|2022-04-08 10:32:20|34660.9|34657.3|34659.4|34655.8|34662.4|34658.8|34659.4|34655.8|8
1649413950000|2022-04-08 10:32:30|34658.4|34654.8|34657.4|34653.8|34658.4|34654.8|34657.4|34653.8|6
1649413960000|2022-04-08 10:32:40|34656.9|34653.3|34656.9|34653.3|34658.4|34654.8|34655.9|34652.3|12
1649413970000|2022-04-08 10:32:50|34657.4|34653.8|34660.4|34656.8|34660.9|34657.3|34656.9|34653.3|2
1649413980000|2022-04-08 10:33:00|34660.9|34657.3|34658.9|34655.3|34660.9|34657.3|34655.4|34651.8|8
1649413990000|2022-04-08 10:33:10|34659.4|34655.8|34659.4|34655.8|34659.4|34655.8|34657.9|34654.3|6
1649414000000|2022-04-08 10:33:20|34658.9|34655.3|34663.4|34659.8|34663.4|34659.8|34658.9|34655.3|4
1649414010000|2022-04-08 10:33:30|34662.9|34659.3|34666.4|34662.8|34666.4|34662.8|34662.4|34658.8|2
1649414020000|2022-04-08 10:33:40|34666.9|34663.3|34665.4|34661.8|34667.4|34663.8|34664.9|34661.3|7
1649414030000|2022-04-08 10:33:50|34664.9|34661.3|34664.4|34660.8|34664.9|34661.3|34662.9|34659.3|6
1649414040000|2022-04-08 10:34:00|34663.9|34660.3|34662.9|34659.3|34665.4|34661.8|34662.4|34658.8|5
1649414050000|2022-04-08 10:34:10|34662.4|34658.8|34658.9|34655.3|34662.4|34658.8|34657.9|34654.3|4
1649414060000|2022-04-08 10:34:20|34659.4|34655.8|34660.4|34656.8|34660.9|34657.3|34659.4|34655.8|1
1649414070000|2022-04-08 10:34:30|34659.9|34656.3|34660.4|34656.8|34660.9|34657.3|34659.4|34655.8|3
1649414080000|2022-04-08 10:34:40|34659.9|34656.3|34661.4|34657.8|34661.9|34658.3|34659.9|34656.3|0
1649414090000|2022-04-08 10:34:50|34660.9|34657.3|34659.4|34655.8|34661.4|34657.8|34658.4|34654.8|1
1649414100000|2022-04-08 10:35:00|34659.9|34656.3|34654.4|34650.8|34659.9|34656.3|34654.4|34650.8|10
1649414110000|2022-04-08 10:35:10|34654.9|34651.3|34655.9|34652.3|34656.4|34652.8|34653.4|34649.8|12
1649414120000|2022-04-08 10:35:20|34655.4|34651.8|34656.4|34652.8|34656.4|34652.8|34655.4|34651.8|0
1649414130000|2022-04-08 10:35:30|34656.9|34653.3|34657.4|34653.8|34657.4|34653.8|34656.4|34652.8|0
1649414140000|2022-04-08 10:35:40|34657.9|34654.3|34655.4|34651.8|34658.4|34654.8|34655.4|34651.8|1
1649414150000|2022-04-08 10:35:50|34655.9|34652.3|34655.4|34651.8|34656.4|34652.8|34655.4|34651.8|0
1649414160000|2022-04-08 10:36:00|34655.9|34652.3|34657.4|34653.8|34657.4|34653.8|34655.4|34651.8|5
1649414170000|2022-04-08 10:36:10|34656.9|34653.3|34657.4|34653.8|34658.4|34654.8|34656.9|34653.3|2
1649414180000|2022-04-08 10:36:20|34657.9|34654.3|34658.4|34654.8|34658.4|34654.8|34656.9|34653.3|1
1649414190000|2022-04-08 10:36:30|34657.9|34654.3|34657.4|34653.8|34657.9|34654.3|34656.4|34652.8|7
1649414200000|2022-04-08 10:36:40|34657.9|34654.3|34659.4|34655.8|34659.9|34656.3|34657.9|34654.3|2
1649414210000|2022-04-08 10:36:50|34659.9|34656.3|34662.4|34658.8|34662.4|34658.8|34659.9|34656.3|1
1649414220000|2022-04-08 10:37:00|34662.9|34659.3|34661.9|34658.3|34662.9|34659.3|34661.9|34658.3|2
1649414230000|2022-04-08 10:37:10|34662.4|34658.8|34662.4|34658.8|34663.9|34660.3|34661.4|34657.8|6
1649414240000|2022-04-08 10:37:20|34662.9|34659.3|34662.4|34658.8|34663.4|34659.8|34661.9|34658.3|2
1649414250000|2022-04-08 10:37:30|34662.9|34659.3|34664.4|34660.8|34665.4|34661.8|34661.4|34657.8|11
1649414260000|2022-04-08 10:37:40|34663.9|34660.3|34665.4|34661.8|34665.4|34661.8|34663.9|34660.3|1
1649414270000|2022-04-08 10:37:50|34665.9|34662.3|34663.4|34659.8|34666.4|34662.8|34661.9|34658.3|7
1649414280000|2022-04-08 10:38:00|34663.9|34660.3|34663.9|34660.3|34665.9|34662.3|34663.4|34659.8|7
1649414290000|2022-04-08 10:38:10|34663.4|34659.8|34671.4|34667.8|34671.4|34667.8|34663.4|34659.8|13
1649414300000|2022-04-08 10:38:20|34671.9|34668.3|34671.9|34668.3|34672.4|34668.8|34671.4|34667.8|8
1649414310000|2022-04-08 10:38:30|34672.4|34668.8|34670.4|34666.8|34672.4|34668.8|34670.4|34666.8|4
1649414320000|2022-04-08 10:38:40|34670.9|34667.3|34670.4|34666.8|34670.9|34667.3|34668.4|34664.8|3
1649414330000|2022-04-08 10:38:50|34670.9|34667.3|34670.4|34666.8|34670.9|34667.3|34670.4|34666.8|1
1649414340000|2022-04-08 10:39:00|34669.9|34666.3|34670.9|34667.3|34671.4|34667.8|34669.9|34666.3|3
1649414350000|2022-04-08 10:39:10|34671.4|34667.8|34674.4|34670.8|34674.4|34670.8|34671.4|34667.8|5
1649414360000|2022-04-08 10:39:20|34673.9|34670.3|34673.4|34669.8|34673.9|34670.3|34672.4|34668.8|3
1649414370000|2022-04-08 10:39:30|34673.9|34670.3|34672.4|34668.8|34673.9|34670.3|34672.4|34668.8|6
1649414380000|2022-04-08 10:39:40|34671.9|34668.3|34672.4|34668.8|34672.9|34669.3|34671.9|34668.3|0
1649414390000|2022-04-08 10:39:50|34672.9|34669.3|34675.9|34672.3|34676.4|34672.8|34672.4|34668.8|14
1649414400000|2022-04-08 10:40:00|34676.4|34672.8|34677.4|34673.8|34677.9|34674.3|34675.4|34671.8|12
1649414410000|2022-04-08 10:40:10|34676.9|34673.3|34674.4|34670.8|34677.4|34673.8|34674.4|34670.8|1
1649414420000|2022-04-08 10:40:20|34673.9|34670.3|34672.4|34668.8|34674.4|34670.8|34672.4|34668.8|1
1649414430000|2022-04-08 10:40:30|34672.9|34669.3|34673.9|34670.3|34674.4|34670.8|34672.9|34669.3|0
1649414440000|2022-04-08 10:40:40|34674.4|34670.8|34677.4|34673.8|34677.4|34673.8|34672.9|34669.3|2
1649414450000|2022-04-08 10:40:50|34677.9|34674.3|34678.4|34674.8|34679.4|34675.8|34677.9|34674.3|1
1649414460000|2022-04-08 10:41:00|34678.9|34675.3|34682.4|34678.8|34682.4|34678.8|34678.4|34674.8|7
1649414470000|2022-04-08 10:41:10|34680.4|34676.8|34678.4|34674.8|34681.4|34677.8|34678.4|34674.8|10
1649414480000|2022-04-08 10:41:20|34678.9|34675.3|34677.9|34674.3|34678.9|34675.3|34677.4|34673.8|3
1649414490000|2022-04-08 10:41:30|34678.4|34674.8|34678.4|34674.8|34678.9|34675.3|34677.9|34674.3|4
1649414500000|2022-04-08 10:41:40|34678.9|34675.3|34679.4|34675.8|34679.4|34675.8|34678.9|34675.3|1
1649414510000|2022-04-08 10:41:50|34681.4|34677.8|34680.9|34677.3|34682.4|34678.8|34680.4|34676.8|10
1649414520000|2022-04-08 10:42:00|34680.4|34676.8|34683.4|34679.8|34683.4|34679.8|34680.4|34676.8|3
1649414530000|2022-04-08 10:42:10|34683.9|34680.3|34682.4|34678.8|34684.4|34680.8|34682.4|34678.8|9
1649414540000|2022-04-08 10:42:20|34683.4|34679.8|34682.4|34678.8|34684.4|34680.8|34682.4|34678.8|4
1649414550000|2022-04-08 10:42:30|34683.9|34680.3|34682.4|34678.8|34683.9|34680.3|34680.9|34677.3|21
1649414560000|2022-04-08 10:42:40|34681.9|34678.3|34681.4|34677.8|34681.9|34678.3|34680.4|34676.8|1
1649414570000|2022-04-08 10:42:50|34681.9|34678.3|34682.4|34678.8|34682.4|34678.8|34681.4|34677.8|0
1649414580000|2022-04-08 10:43:00|34681.9|34678.3|34684.4|34680.8|34686.4|34682.8|34681.4|34677.8|10
1649414590000|2022-04-08 10:43:10|34684.9|34681.3|34683.4|34679.8|34685.4|34681.8|34683.4|34679.8|0
1649414600000|2022-04-08 10:43:20|34683.9|34680.3|34684.9|34681.3|34685.9|34682.3|34683.4|34679.8|10
1649414610000|2022-04-08 10:43:30|34684.4|34680.8|34684.4|34680.8|34685.4|34681.8|34684.4|34680.8|6
1649414620000|2022-04-08 10:43:40|34683.9|34680.3|34683.9|34680.3|34684.4|34680.8|34682.9|34679.3|4
1649414630000|2022-04-08 10:43:50|34684.4|34680.8|34685.4|34681.8|34685.4|34681.8|34683.9|34680.3|2
1649414640000|2022-04-08 10:44:00|34685.9|34682.3|34687.4|34683.8|34687.4|34683.8|34685.4|34681.8|9
1649414650000|2022-04-08 10:44:10|34687.9|34684.3|34686.4|34682.8|34688.4|34684.8|34685.4|34681.8|2
1649414660000|2022-04-08 10:44:20|34685.9|34682.3|34685.4|34681.8|34685.9|34682.3|34683.4|34679.8|5
1649414670000|2022-04-08 10:44:30|34684.9|34681.3|34685.9|34682.3|34685.9|34682.3|34684.9|34681.3|1
1649414680000|2022-04-08 10:44:40|34685.4|34681.8|34686.4|34682.8|34686.4|34682.8|34685.4|34681.8|0
1649414690000|2022-04-08 10:44:50|34686.9|34683.3|34685.4|34681.8|34687.9|34684.3|34684.4|34680.8|18
1649414700000|2022-04-08 10:45:00|34685.9|34682.3|34687.4|34683.8|34688.4|34684.8|34685.4|34681.8|11
1649414710000|2022-04-08 10:45:10|34686.9|34683.3|34685.9|34682.3|34686.9|34683.3|34683.9|34680.3|7
1649414720000|2022-04-08 10:45:20|34686.4|34682.8|34684.4|34680.8|34687.4|34683.8|34684.4|34680.8|5
1649414730000|2022-04-08 10:45:30|34683.9|34680.3|34682.4|34678.8|34683.9|34680.3|34682.4|34678.8|0
1649414740000|2022-04-08 10:45:40|34680.4|34676.8|34679.4|34675.8|34681.9|34678.3|34679.4|34675.8|10
1649414750000|2022-04-08 10:45:50|34678.9|34675.3|34679.4|34675.8|34679.4|34675.8|34678.9|34675.3|4
1649414760000|2022-04-08 10:46:00|34678.9|34675.3|34681.4|34677.8|34681.4|34677.8|34678.4|34674.8|12
1649414770000|2022-04-08 10:46:10|34681.9|34678.3|34681.9|34678.3|34681.9|34678.3|34681.4|34677.8|3
1649414780000|2022-04-08 10:46:20|34682.4|34678.8|34680.4|34676.8|34683.4|34679.8|34680.4|34676.8|5
1649414790000|2022-04-08 10:46:30|34680.9|34677.3|34681.9|34678.3|34682.4|34678.8|34680.9|34677.3|0
1649414800000|2022-04-08 10:46:40|34681.4|34677.8|34681.9|34678.3|34683.4|34679.8|34681.4|34677.8|0
1649414810000|2022-04-08 10:46:50|34681.4|34677.8|34681.4|34677.8|34682.4|34678.8|34680.9|34677.3|0
1649414820000|2022-04-08 10:47:00|34681.9|34678.3|34684.4|34680.8|34684.4|34680.8|34681.4|34677.8|3
1649414830000|2022-04-08 10:47:10|34683.4|34679.8|34683.9|34680.3|34685.4|34681.8|34682.9|34679.3|4
1649414840000|2022-04-08 10:47:20|34684.4|34680.8|34684.9|34681.3|34684.9|34681.3|34684.4|34680.8|0
1649414850000|2022-04-08 10:47:30|34685.4|34681.8|34684.4|34680.8|34685.4|34681.8|34683.9|34680.3|1
1649414860000|2022-04-08 10:47:40|34683.9|34680.3|34683.4|34679.8|34683.9|34680.3|34682.4|34678.8|3
1649414870000|2022-04-08 10:47:50|34683.9|34680.3|34685.4|34681.8|34685.4|34681.8|34683.9|34680.3|2
1649414880000|2022-04-08 10:48:00|34684.9|34681.3|34685.4|34681.8|34685.4|34681.8|34684.9|34681.3|1
1649414890000|2022-04-08 10:48:10|34685.9|34682.3|34685.4|34681.8|34685.9|34682.3|34685.4|34681.8|0
1649414900000|2022-04-08 10:48:20|34685.9|34682.3|34687.9|34684.3|34688.4|34684.8|34685.4|34681.8|4
1649414910000|2022-04-08 10:48:30|34688.4|34684.8|34689.9|34686.3|34690.4|34686.8|34688.4|34684.8|5
1649414920000|2022-04-08 10:48:40|34689.4|34685.8|34689.4|34685.8|34689.4|34685.8|34688.4|34684.8|2
1649414930000|2022-04-08 10:48:50|34689.9|34686.3|34691.4|34687.8|34691.4|34687.8|34689.9|34686.3|5
1649414940000|2022-04-08 10:49:00|34691.9|34688.3|34691.4|34687.8|34692.4|34688.8|34691.4|34687.8|8
1649414950000|2022-04-08 10:49:10|34690.9|34687.3|34692.4|34688.8|34692.4|34688.8|34690.9|34687.3|3
1649414960000|2022-04-08 10:49:20|34691.9|34688.3|34693.4|34689.8|34693.4|34689.8|34691.9|34688.3|8
1649414970000|2022-04-08 10:49:30|34692.9|34689.3|34689.4|34685.8|34692.9|34689.3|34689.4|34685.8|14
1649414980000|2022-04-08 10:49:40|34688.9|34685.3|34689.4|34685.8|34690.4|34686.8|34688.9|34685.3|4
1649414990000|2022-04-08 10:49:50|34689.9|34686.3|34689.4|34685.8|34689.9|34686.3|34689.4|34685.8|1
1649415000000|2022-04-08 10:50:00|34688.9|34685.3|34690.4|34686.8|34691.9|34688.3|34688.4|34684.8|5
1649415010000|2022-04-08 10:50:10|34690.9|34687.3|34692.4|34688.8|34693.9|34690.3|34690.4|34686.8|6
1649415020000|2022-04-08 10:50:20|34692.9|34689.3|34694.4|34690.8|34694.4|34690.8|34692.4|34688.8|0
1649415030000|2022-04-08 10:50:30|34693.9|34690.3|34694.4|34690.8|34694.4|34690.8|34692.9|34689.3|1
1649415040000|2022-04-08 10:50:40|34693.9|34690.3|34693.4|34689.8|34694.4|34690.8|34693.4|34689.8|0
1649415050000|2022-04-08 10:50:50|34693.9|34690.3|34694.4|34690.8|34694.4|34690.8|34693.4|34689.8|3
1649415060000|2022-04-08 10:51:00|34694.9|34691.3|34698.4|34694.8|34698.9|34695.3|34694.4|34690.8|28
1649415070000|2022-04-08 10:51:10|34697.9|34694.3|34698.4|34694.8|34700.4|34696.8|34697.4|34693.8|11
1649415080000|2022-04-08 10:51:20|34698.9|34695.3|34696.9|34693.3|34698.9|34695.3|34695.9|34692.3|7
1649415090000|2022-04-08 10:51:30|34696.4|34692.8|34696.9|34693.3|34697.4|34693.8|34696.4|34692.8|4
1649415100000|2022-04-08 10:51:40|34696.4|34692.8|34693.4|34689.8|34696.4|34692.8|34693.4|34689.8|4
1649415110000|2022-04-08 10:51:50|34693.9|34690.3|34693.4|34689.8|34694.4|34690.8|34693.4|34689.8|3
1649415120000|2022-04-08 10:52:00|34693.9|34690.3|34692.9|34689.3|34694.4|34690.8|34692.4|34688.8|3
1649415130000|2022-04-08 10:52:10|34693.4|34689.8|34693.4|34689.8|34693.4|34689.8|34692.9|34689.3|0
1649415140000|2022-04-08 10:52:20|34692.9|34689.3|34693.4|34689.8|34693.4|34689.8|34692.4|34688.8|1
1649415150000|2022-04-08 10:52:30|34693.9|34690.3|34694.9|34691.3|34696.4|34692.8|34693.9|34690.3|3
1649415160000|2022-04-08 10:52:40|34695.4|34691.8|34696.4|34692.8|34697.9|34694.3|34695.4|34691.8|3
1649415170000|2022-04-08 10:52:50|34696.9|34693.3|34696.4|34692.8|34697.9|34694.3|34696.4|34692.8|2
1649415180000|2022-04-08 10:53:00|34695.9|34692.3|34694.4|34690.8|34696.4|34692.8|34694.4|34690.8|10
1649415190000|2022-04-08 10:53:10|34693.4|34689.8|34693.4|34689.8|34693.4|34689.8|34690.9|34687.3|4
1649415200000|2022-04-08 10:53:20|34692.9|34689.3|34693.4|34689.8|34693.4|34689.8|34692.4|34688.8|3
1649415210000|2022-04-08 10:53:30|34692.9|34689.3|34695.9|34692.3|34696.4|34692.8|34692.9|34689.3|10
1649415220000|2022-04-08 10:53:40|34696.4|34692.8|34696.4|34692.8|34696.9|34693.3|34696.4|34692.8|7
1649415230000|2022-04-08 10:53:50|34696.9|34693.3|34699.4|34695.8|34699.4|34695.8|34695.9|34692.3|5
1649415240000|2022-04-08 10:54:00|34699.9|34696.3|34705.4|34701.8|34705.9|34702.3|34699.9|34696.3|20
1649415250000|2022-04-08 10:54:10|34704.9|34701.3|34704.4|34700.8|34708.9|34705.3|34703.9|34700.3|26
1649415260000|2022-04-08 10:54:20|34704.9|34701.3|34702.4|34698.8|34705.4|34701.8|34702.4|34698.8|7
1649415270000|2022-04-08 10:54:30|34701.9|34698.3|34703.4|34699.8|34703.4|34699.8|34700.9|34697.3|6
1649415280000|2022-04-08 10:54:40|34702.9|34699.3|34704.4|34700.8|34704.4|34700.8|34702.9|34699.3|4
1649415290000|2022-04-08 10:54:50|34704.9|34701.3|34707.4|34703.8|34707.4|34703.8|34704.9|34701.3|1
1649415300000|2022-04-08 10:55:00|34705.4|34701.8|34706.4|34702.8|34707.4|34703.8|34705.4|34701.8|7
1649415310000|2022-04-08 10:55:10|34706.9|34703.3|34706.4|34702.8|34706.9|34703.3|34706.4|34702.8|1
1649415320000|2022-04-08 10:55:20|34705.9|34702.3|34706.4|34702.8|34706.9|34703.3|34705.9|34702.3|5
1649415330000|2022-04-08 10:55:30|34706.9|34703.3|34706.4|34702.8|34706.9|34703.3|34706.4|34702.8|0
1649415340000|2022-04-08 10:55:40|34705.9|34702.3|34705.4|34701.8|34706.4|34702.8|34705.4|34701.8|2
1649415350000|2022-04-08 10:55:50|34704.9|34701.3|34702.9|34699.3|34706.4|34702.8|34702.9|34699.3|26
1649415360000|2022-04-08 10:56:00|34703.4|34699.8|34703.4|34699.8|34703.4|34699.8|34702.4|34698.8|1
1649415370000|2022-04-08 10:56:10|34702.9|34699.3|34703.4|34699.8|34703.4|34699.8|34702.9|34699.3|1
1649415380000|2022-04-08 10:56:20|34702.9|34699.3|34702.9|34699.3|34702.9|34699.3|34702.9|34699.3|1
1649415390000|2022-04-08 10:56:30|34703.9|34700.3|34703.4|34699.8|34703.9|34700.3|34702.9|34699.3|3
1649415400000|2022-04-08 10:56:40|34702.9|34699.3|34703.4|34699.8|34703.4|34699.8|34702.4|34698.8|7
1649415410000|2022-04-08 10:56:50|34703.9|34700.3|34704.4|34700.8|34704.4|34700.8|34703.4|34699.8|1
1649415420000|2022-04-08 10:57:00|34704.9|34701.3|34704.4|34700.8|34704.9|34701.3|34704.4|34700.8|1
1649415430000|2022-04-08 10:57:10|34703.9|34700.3|34704.4|34700.8|34704.4|34700.8|34703.4|34699.8|10
1649415440000|2022-04-08 10:57:20|34703.9|34700.3|34703.4|34699.8|34703.9|34700.3|34702.4|34698.8|8
1649415450000|2022-04-08 10:57:30|34702.4|34698.8|34703.4|34699.8|34703.4|34699.8|34702.4|34698.8|5
1649415460000|2022-04-08 10:57:40|34703.9|34700.3|34709.4|34705.8|34709.4|34705.8|34703.9|34700.3|24
1649415470000|2022-04-08 10:57:50|34708.9|34705.3|34705.4|34701.8|34709.9|34706.3|34704.9|34701.3|11
1649415480000|2022-04-08 10:58:00|34705.9|34702.3|34705.4|34701.8|34705.9|34702.3|34704.4|34700.8|0
1649415490000|2022-04-08 10:58:10|34705.9|34702.3|34704.4|34700.8|34706.4|34702.8|34704.4|34700.8|10
1649415500000|2022-04-08 10:58:20|34703.9|34700.3|34704.9|34701.3|34705.4|34701.8|34703.9|34700.3|0
1649415510000|2022-04-08 10:58:30|34702.4|34698.8|34704.4|34700.8|34704.4|34700.8|34702.4|34698.8|10
1649415520000|2022-04-08 10:58:40|34704.9|34701.3|34711.9|34708.3|34712.4|34708.8|34703.9|34700.3|30
1649415530000|2022-04-08 10:58:50|34712.4|34708.8|34713.9|34710.3|34717.9|34714.3|34712.4|34708.8|36
1649415540000|2022-04-08 10:59:00|34714.4|34710.8|34713.4|34709.8|34715.4|34711.8|34712.4|34708.8|6
1649415550000|2022-04-08 10:59:10|34712.9|34709.3|34714.4|34710.8|34714.4|34710.8|34712.4|34708.8|4
1649415560000|2022-04-08 10:59:20|34714.9|34711.3|34715.4|34711.8|34717.4|34713.8|34714.9|34711.3|6
1649415570000|2022-04-08 10:59:30|34715.9|34712.3|34713.9|34710.3|34717.4|34713.8|34713.4|34709.8|4
1649415580000|2022-04-08 10:59:40|34714.4|34710.8|34713.4|34709.8|34714.4|34710.8|34713.4|34709.8|5
1649415590000|2022-04-08 10:59:50|34713.9|34710.3|34713.9|34710.3|34715.4|34711.8|34712.9|34709.3|6
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34716.4|34712.8|34717.9|34714.3|34714.4|34710.8|16
1649415610000|2022-04-08 11:00:10|34716.9|34713.3|34715.4|34711.8|34716.9|34713.3|34714.9|34711.3|4
1649415620000|2022-04-08 11:00:20|34715.9|34712.3|34715.4|34711.8|34716.9|34713.3|34714.4|34710.8|11
1649415630000|2022-04-08 11:00:30|34715.9|34712.3|34713.4|34709.8|34715.9|34712.3|34712.9|34709.3|5
1649415640000|2022-04-08 11:00:40|34713.9|34710.3|34714.4|34710.8|34714.4|34710.8|34712.9|34709.3|9
1649415650000|2022-04-08 11:00:50|34715.4|34711.8|34709.4|34705.8|34715.4|34711.8|34709.4|34705.8|17
1649415660000|2022-04-08 11:01:00|34709.9|34706.3|34710.4|34706.8|34710.9|34707.3|34707.4|34703.8|7
1649415670000|2022-04-08 11:01:10|34710.9|34707.3|34709.4|34705.8|34711.4|34707.8|34708.9|34705.3|6
1649415680000|2022-04-08 11:01:20|34708.9|34705.3|34709.4|34705.8|34710.4|34706.8|34708.9|34705.3|5
1649415690000|2022-04-08 11:01:30|34709.9|34706.3|34710.4|34706.8|34710.4|34706.8|34708.9|34705.3|13
1649415700000|2022-04-08 11:01:40|34709.9|34706.3|34709.4|34705.8|34711.4|34707.8|34709.4|34705.8|10
1649415710000|2022-04-08 11:01:50|34708.9|34705.3|34708.4|34704.8|34709.4|34705.8|34706.4|34702.8|9
1649415720000|2022-04-08 11:02:00|34707.9|34704.3|34706.4|34702.8|34708.4|34704.8|34706.4|34702.8|3
1649415730000|2022-04-08 11:02:10|34706.9|34703.3|34704.4|34700.8|34708.4|34704.8|34702.9|34699.3|20
1649415740000|2022-04-08 11:02:20|34703.9|34700.3|34706.4|34702.8|34706.9|34703.3|34703.4|34699.8|4
1649415750000|2022-04-08 11:02:30|34705.9|34702.3|34706.4|34702.8|34706.4|34702.8|34705.4|34701.8|2
1649415760000|2022-04-08 11:02:40|34705.9|34702.3|34705.4|34701.8|34706.4|34702.8|34705.4|34701.8|13
1649415770000|2022-04-08 11:02:50|34704.9|34701.3|34705.4|34701.8|34705.9|34702.3|34704.9|34701.3|2
1649415780000|2022-04-08 11:03:00|34705.9|34702.3|34707.4|34703.8|34707.4|34703.8|34705.9|34702.3|2
1649415790000|2022-04-08 11:03:10|34706.9|34703.3|34706.9|34703.3|34707.4|34703.8|34706.9|34703.3|1
1649415800000|2022-04-08 11:03:20|34707.4|34703.8|34707.9|34704.3|34708.9|34705.3|34706.9|34703.3|12
1649415810000|2022-04-08 11:03:30|34708.9|34705.3|34708.4|34704.8|34709.4|34705.8|34708.4|34704.8|3
1649415820000|2022-04-08 11:03:40|34707.9|34704.3|34707.9|34704.3|34708.4|34704.8|34706.9|34703.3|2
1649415830000|2022-04-08 11:03:50|34707.4|34703.8|34708.4|34704.8|34709.4|34705.8|34707.4|34703.8|0
1649415840000|2022-04-08 11:04:00|34708.9|34705.3|34706.9|34703.3|34709.9|34706.3|34706.9|34703.3|5
1649415850000|2022-04-08 11:04:10|34706.4|34702.8|34707.4|34703.8|34707.4|34703.8|34706.4|34702.8|3
1649415860000|2022-04-08 11:04:20|34707.9|34704.3|34707.4|34703.8|34707.9|34704.3|34706.4|34702.8|1
1649415870000|2022-04-08 11:04:30|34706.9|34703.3|34708.4|34704.8|34709.4|34705.8|34706.9|34703.3|0
1649415880000|2022-04-08 11:04:40|34707.9|34704.3|34707.9|34704.3|34707.9|34704.3|34706.9|34703.3|0
1649415890000|2022-04-08 11:04:50|34707.4|34703.8|34705.4|34701.8|34707.9|34704.3|34705.4|34701.8|0
1649415900000|2022-04-08 11:05:00|34705.9|34702.3|34705.4|34701.8|34706.9|34703.3|34705.4|34701.8|3
1649415910000|2022-04-08 11:05:10|34705.9|34702.3|34708.9|34705.3|34708.9|34705.3|34705.4|34701.8|3
1649415920000|2022-04-08 11:05:20|34709.4|34705.8|34709.9|34706.3|34710.4|34706.8|34709.4|34705.8|0
1649415930000|2022-04-08 11:05:30|34711.4|34707.8|34711.4|34707.8|34711.4|34707.8|34709.9|34706.3|5
1649415940000|2022-04-08 11:05:40|34710.9|34707.3|34712.4|34708.8|34712.4|34708.8|34709.4|34705.8|6
1649415950000|2022-04-08 11:05:50|34712.9|34709.3|34715.4|34711.8|34716.4|34712.8|34712.4|34708.8|9
1649415960000|2022-04-08 11:06:00|34715.9|34712.3|34714.9|34711.3|34715.9|34712.3|34712.9|34709.3|14
1649415970000|2022-04-08 11:06:10|34714.4|34710.8|34715.9|34712.3|34715.9|34712.3|34713.4|34709.8|10
1649415980000|2022-04-08 11:06:20|34715.4|34711.8|34714.4|34710.8|34715.9|34712.3|34713.4|34709.8|9
1649415990000|2022-04-08 11:06:30|34714.9|34711.3|34715.4|34711.8|34715.4|34711.8|34714.4|34710.8|3
1649416000000|2022-04-08 11:06:40|34715.9|34712.3|34718.4|34714.8|34718.4|34714.8|34715.4|34711.8|10
1649416010000|2022-04-08 11:06:50|34717.9|34714.3|34721.4|34717.8|34721.9|34718.3|34717.4|34713.8|20
1649416020000|2022-04-08 11:07:00|34720.9|34717.3|34716.4|34712.8|34721.4|34717.8|34715.9|34712.3|33
1649416030000|2022-04-08 11:07:10|34715.9|34712.3|34715.4|34711.8|34715.9|34712.3|34714.4|34710.8|4
1649416040000|2022-04-08 11:07:20|34715.9|34712.3|34716.4|34712.8|34717.4|34713.8|34715.9|34712.3|3
1649416050000|2022-04-08 11:07:30|34716.9|34713.3|34717.4|34713.8|34717.4|34713.8|34716.4|34712.8|2
1649416060000|2022-04-08 11:07:40|34716.9|34713.3|34717.9|34714.3|34718.4|34714.8|34716.4|34712.8|4
1649416070000|2022-04-08 11:07:50|34718.4|34714.8|34719.4|34715.8|34719.4|34715.8|34717.4|34713.8|4
1649416080000|2022-04-08 11:08:00|34719.9|34716.3|34721.4|34717.8|34721.4|34717.8|34718.9|34715.3|7
1649416090000|2022-04-08 11:08:10|34720.9|34717.3|34720.9|34717.3|34722.4|34718.8|34720.4|34716.8|10
1649416100000|2022-04-08 11:08:20|34720.4|34716.8|34718.4|34714.8|34720.9|34717.3|34718.4|34714.8|2
1649416110000|2022-04-08 11:08:30|34717.9|34714.3|34721.4|34717.8|34721.4|34717.8|34717.4|34713.8|7
1649416120000|2022-04-08 11:08:40|34721.9|34718.3|34721.4|34717.8|34721.9|34718.3|34720.4|34716.8|6
1649416130000|2022-04-08 11:08:50|34720.9|34717.3|34721.4|34717.8|34721.4|34717.8|34720.4|34716.8|1
1649416140000|2022-04-08 11:09:00|34720.9|34717.3|34720.9|34717.3|34721.4|34717.8|34720.4|34716.8|2
1649416150000|2022-04-08 11:09:10|34721.4|34717.8|34722.4|34718.8|34722.9|34719.3|34721.4|34717.8|1
1649416160000|2022-04-08 11:09:20|34722.9|34719.3|34720.4|34716.8|34722.9|34719.3|34719.9|34716.3|5
1649416170000|2022-04-08 11:09:30|34720.9|34717.3|34721.4|34717.8|34722.4|34718.8|34720.4|34716.8|1
1649416180000|2022-04-08 11:09:40|34720.9|34717.3|34720.4|34716.8|34720.9|34717.3|34718.9|34715.3|2
1649416190000|2022-04-08 11:09:50|34720.9|34717.3|34722.4|34718.8|34722.4|34718.8|34719.4|34715.8|2
1649416200000|2022-04-08 11:10:00|34721.9|34718.3|34723.4|34719.8|34723.4|34719.8|34721.9|34718.3|6
1649416210000|2022-04-08 11:10:10|34722.9|34719.3|34723.4|34719.8|34723.9|34720.3|34721.4|34717.8|2
1649416220000|2022-04-08 11:10:20|34723.9|34720.3|34723.4|34719.8|34723.9|34720.3|34722.4|34718.8|3
1649416230000|2022-04-08 11:10:30|34723.9|34720.3|34722.9|34719.3|34726.9|34723.3|34722.9|34719.3|10
1649416240000|2022-04-08 11:10:40|34723.4|34719.8|34722.4|34718.8|34723.4|34719.8|34722.4|34718.8|0
1649416250000|2022-04-08 11:10:50|34722.9|34719.3|34721.9|34718.3|34722.9|34719.3|34720.9|34717.3|4
1649416260000|2022-04-08 11:11:00|34721.4|34717.8|34721.4|34717.8|34722.9|34719.3|34720.9|34717.3|3
1649416270000|2022-04-08 11:11:10|34720.9|34717.3|34721.4|34717.8|34721.4|34717.8|34720.4|34716.8|1
1649416280000|2022-04-08 11:11:20|34720.9|34717.3|34718.4|34714.8|34720.9|34717.3|34718.4|34714.8|4
1649416290000|2022-04-08 11:11:30|34717.9|34714.3|34718.4|34714.8|34718.9|34715.3|34716.4|34712.8|8
1649416300000|2022-04-08 11:11:40|34717.9|34714.3|34719.4|34715.8|34720.4|34716.8|34717.9|34714.3|11
1649416310000|2022-04-08 11:11:50|34720.4|34716.8|34722.9|34719.3|34722.9|34719.3|34719.9|34716.3|2
1649416320000|2022-04-08 11:12:00|34722.4|34718.8|34723.9|34720.3|34723.9|34720.3|34721.4|34717.8|4
1649416330000|2022-04-08 11:12:10|34724.4|34720.8|34723.4|34719.8|34724.9|34721.3|34723.4|34719.8|9
1649416340000|2022-04-08 11:12:20|34722.9|34719.3|34722.4|34718.8|34725.4|34721.8|34722.4|34718.8|2
1649416350000|2022-04-08 11:12:30|34722.9|34719.3|34722.4|34718.8|34722.9|34719.3|34722.4|34718.8|0
1649416360000|2022-04-08 11:12:40|34721.9|34718.3|34720.4|34716.8|34722.4|34718.8|34718.4|34714.8|24
1649416370000|2022-04-08 11:12:50|34719.9|34716.3|34719.4|34715.8|34720.4|34716.8|34717.4|34713.8|7
1649416380000|2022-04-08 11:13:00|34718.9|34715.3|34719.4|34715.8|34719.4|34715.8|34718.9|34715.3|0
1649416390000|2022-04-08 11:13:10|34719.9|34716.3|34721.9|34718.3|34723.9|34720.3|34719.9|34716.3|6
1649416400000|2022-04-08 11:13:20|34722.4|34718.8|34721.4|34717.8|34722.9|34719.3|34720.9|34717.3|5
1649416410000|2022-04-08 11:13:30|34720.9|34717.3|34721.9|34718.3|34721.9|34718.3|34720.4|34716.8|5
1649416420000|2022-04-08 11:13:40|34721.4|34717.8|34723.4|34719.8|34723.4|34719.8|34721.4|34717.8|2
1649416430000|2022-04-08 11:13:50|34722.9|34719.3|34719.4|34715.8|34722.9|34719.3|34717.9|34714.3|28
1649416440000|2022-04-08 11:14:00|34718.9|34715.3|34717.4|34713.8|34718.9|34715.3|34717.4|34713.8|1
1649416450000|2022-04-08 11:14:10|34716.9|34713.3|34714.9|34711.3|34716.9|34713.3|34714.9|34711.3|9
1649416460000|2022-04-08 11:14:20|34715.4|34711.8|34712.9|34709.3|34715.4|34711.8|34711.9|34708.3|19
1649416470000|2022-04-08 11:14:30|34713.4|34709.8|34716.4|34712.8|34716.4|34712.8|34712.4|34708.8|5
1649416480000|2022-04-08 11:14:40|34716.9|34713.3|34717.9|34714.3|34718.9|34715.3|34716.4|34712.8|0
1649416490000|2022-04-08 11:14:50|34718.4|34714.8|34717.9|34714.3|34718.4|34714.8|34716.9|34713.3|2
1649416500000|2022-04-08 11:15:00|34718.4|34714.8|34717.4|34713.8|34718.9|34715.3|34716.4|34712.8|4
1649416510000|2022-04-08 11:15:10|34716.9|34713.3|34719.4|34715.8|34719.9|34716.3|34716.9|34713.3|3
1649416520000|2022-04-08 11:15:20|34718.9|34715.3|34716.4|34712.8|34719.9|34716.3|34716.4|34712.8|11
1649416530000|2022-04-08 11:15:30|34719.4|34715.8|34718.4|34714.8|34719.9|34716.3|34718.4|34714.8|17
1649416540000|2022-04-08 11:15:40|34718.9|34715.3|34718.4|34714.8|34719.4|34715.8|34716.9|34713.3|4
1649416550000|2022-04-08 11:15:50|34718.9|34715.3|34718.4|34714.8|34718.9|34715.3|34717.4|34713.8|0
1649416560000|2022-04-08 11:16:00|34718.9|34715.3|34720.4|34716.8|34720.4|34716.8|34717.9|34714.3|4
1649416570000|2022-04-08 11:16:10|34720.9|34717.3|34721.4|34717.8|34722.4|34718.8|34720.4|34716.8|8
1649416580000|2022-04-08 11:16:20|34720.9|34717.3|34717.4|34713.8|34720.9|34717.3|34716.9|34713.3|9
1649416590000|2022-04-08 11:16:30|34717.9|34714.3|34719.4|34715.8|34719.4|34715.8|34717.9|34714.3|0
1649416600000|2022-04-08 11:16:40|34718.9|34715.3|34719.4|34715.8|34719.4|34715.8|34718.9|34715.3|0
1649416610000|2022-04-08 11:16:50|34718.9|34715.3|34718.4|34714.8|34718.9|34715.3|34716.4|34712.8|2
1649416620000|2022-04-08 11:17:00|34718.9|34715.3|34718.4|34714.8|34719.4|34715.8|34717.9|34714.3|0
1649416630000|2022-04-08 11:17:10|34717.9|34714.3|34719.9|34716.3|34719.9|34716.3|34716.9|34713.3|6
1649416640000|2022-04-08 11:17:20|34720.4|34716.8|34719.4|34715.8|34720.4|34716.8|34719.4|34715.8|0
1649416650000|2022-04-08 11:17:30|34719.9|34716.3|34719.9|34716.3|34720.4|34716.8|34719.9|34716.3|1
1649416660000|2022-04-08 11:17:40|34719.4|34715.8|34721.4|34717.8|34721.9|34718.3|34719.4|34715.8|7
1649416670000|2022-04-08 11:17:50|34720.9|34717.3|34723.4|34719.8|34723.4|34719.8|34720.9|34717.3|16
1649416680000|2022-04-08 11:18:00|34722.9|34719.3|34719.4|34715.8|34722.9|34719.3|34718.9|34715.3|5
1649416690000|2022-04-08 11:18:10|34718.9|34715.3|34718.4|34714.8|34718.9|34715.3|34717.4|34713.8|4
1649416700000|2022-04-08 11:18:20|34718.9|34715.3|34720.4|34716.8|34720.4|34716.8|34717.4|34713.8|3
1649416710000|2022-04-08 11:18:30|34719.9|34716.3|34720.4|34716.8|34720.4|34716.8|34719.4|34715.8|1
1649416720000|2022-04-08 11:18:40|34719.9|34716.3|34720.4|34716.8|34720.4|34716.8|34719.9|34716.3|1
1649416730000|2022-04-08 11:18:50|34720.9|34717.3|34721.4|34717.8|34721.4|34717.8|34720.9|34717.3|3
1649416740000|2022-04-08 11:19:00|34720.9|34717.3|34718.4|34714.8|34720.9|34717.3|34717.9|34714.3|7
1649416750000|2022-04-08 11:19:10|34717.9|34714.3|34716.4|34712.8|34718.9|34715.3|34716.4|34712.8|4
1649416760000|2022-04-08 11:19:20|34715.4|34711.8|34715.9|34712.3|34716.4|34712.8|34713.4|34709.8|7
1649416770000|2022-04-08 11:19:30|34716.4|34712.8|34719.9|34716.3|34720.4|34716.8|34715.4|34711.8|10
1649416780000|2022-04-08 11:19:40|34720.4|34716.8|34717.4|34713.8|34720.9|34717.3|34717.4|34713.8|8
1649416790000|2022-04-08 11:19:50|34717.9|34714.3|34718.4|34714.8|34718.4|34714.8|34716.9|34713.3|2
1649416800000|2022-04-08 11:20:00|34718.9|34715.3|34719.4|34715.8|34719.4|34715.8|34716.9|34713.3|5
1649416810000|2022-04-08 11:20:10|34719.9|34716.3|34726.4|34722.8|34726.9|34723.3|34718.9|34715.3|55
1649416820000|2022-04-08 11:20:20|34725.9|34722.3|34725.4|34721.8|34725.9|34722.3|34723.4|34719.8|21
1649416830000|2022-04-08 11:20:30|34724.9|34721.3|34724.9|34721.3|34725.4|34721.8|34724.4|34720.8|0
1649416840000|2022-04-08 11:20:40|34725.4|34721.8|34726.4|34722.8|34726.9|34723.3|34724.4|34720.8|3
1649416850000|2022-04-08 11:20:50|34725.9|34722.3|34730.4|34726.8|34730.4|34726.8|34725.9|34722.3|34
1649416860000|2022-04-08 11:21:00|34730.9|34727.3|34731.4|34727.8|34731.9|34728.3|34730.4|34726.8|7
1649416870000|2022-04-08 11:21:10|34730.9|34727.3|34727.4|34723.8|34730.9|34727.3|34726.4|34722.8|4
1649416880000|2022-04-08 11:21:20|34726.4|34722.8|34727.4|34723.8|34728.4|34724.8|34726.4|34722.8|2
1649416890000|2022-04-08 11:21:30|34727.9|34724.3|34725.4|34721.8|34728.4|34724.8|34725.4|34721.8|10
1649416900000|2022-04-08 11:21:40|34725.9|34722.3|34724.4|34720.8|34725.9|34722.3|34721.9|34718.3|4
1649416910000|2022-04-08 11:21:50|34723.9|34720.3|34724.9|34721.3|34725.4|34721.8|34723.9|34720.3|10
1649416920000|2022-04-08 11:22:00|34725.4|34721.8|34723.9|34720.3|34725.9|34722.3|34723.4|34719.8|6
1649416930000|2022-04-08 11:22:10|34723.4|34719.8|34722.4|34718.8|34723.4|34719.8|34721.9|34718.3|0
1649416940000|2022-04-08 11:22:20|34722.9|34719.3|34722.4|34718.8|34724.4|34720.8|34722.4|34718.8|2
1649416950000|2022-04-08 11:22:30|34721.9|34718.3|34722.4|34718.8|34722.4|34718.8|34721.9|34718.3|1
1649416960000|2022-04-08 11:22:40|34721.9|34718.3|34721.4|34717.8|34721.9|34718.3|34719.9|34716.3|6
1649416970000|2022-04-08 11:22:50|34720.9|34717.3|34719.9|34716.3|34720.9|34717.3|34719.4|34715.8|2
1649416980000|2022-04-08 11:23:00|34720.9|34717.3|34718.4|34714.8|34720.9|34717.3|34718.4|34714.8|4
1649416990000|2022-04-08 11:23:10|34717.9|34714.3|34714.4|34710.8|34717.9|34714.3|34713.9|34710.3|14
1649417000000|2022-04-08 11:23:20|34714.9|34711.3|34715.9|34712.3|34716.4|34712.8|34714.4|34710.8|2
1649417010000|2022-04-08 11:23:30|34715.4|34711.8|34717.4|34713.8|34717.4|34713.8|34715.4|34711.8|1
1649417020000|2022-04-08 11:23:40|34716.9|34713.3|34717.4|34713.8|34717.9|34714.3|34716.4|34712.8|1
1649417030000|2022-04-08 11:23:50|34717.9|34714.3|34714.9|34711.3|34717.9|34714.3|34714.9|34711.3|2
1649417040000|2022-04-08 11:24:00|34715.4|34711.8|34714.4|34710.8|34715.9|34712.3|34714.4|34710.8|6
1649417050000|2022-04-08 11:24:10|34714.9|34711.3|34714.9|34711.3|34715.4|34711.8|34713.9|34710.3|13
1649417060000|2022-04-08 11:24:20|34715.4|34711.8|34714.9|34711.3|34715.4|34711.8|34714.9|34711.3|0
1649417070000|2022-04-08 11:24:30|34713.4|34709.8|34715.4|34711.8|34716.4|34712.8|34713.4|34709.8|8
1649417080000|2022-04-08 11:24:40|34715.9|34712.3|34716.9|34713.3|34717.9|34714.3|34715.4|34711.8|3
1649417090000|2022-04-08 11:24:50|34717.4|34713.8|34716.9|34713.3|34717.4|34713.8|34716.4|34712.8|4
1649417100000|2022-04-08 11:25:00|34717.4|34713.8|34719.4|34715.8|34719.9|34716.3|34716.9|34713.3|2
1649417110000|2022-04-08 11:25:10|34718.9|34715.3|34718.4|34714.8|34719.4|34715.8|34717.9|34714.3|3
1649417120000|2022-04-08 11:25:20|34717.9|34714.3|34718.4|34714.8|34718.4|34714.8|34717.9|34714.3|3
1649417130000|2022-04-08 11:25:30|34718.9|34715.3|34718.9|34715.3|34720.4|34716.8|34718.4|34714.8|3
1649417140000|2022-04-08 11:25:40|34718.4|34714.8|34717.4|34713.8|34718.9|34715.3|34717.4|34713.8|3
1649417150000|2022-04-08 11:25:50|34718.4|34714.8|34718.4|34714.8|34718.9|34715.3|34717.4|34713.8|4
1649417160000|2022-04-08 11:26:00|34718.9|34715.3|34718.4|34714.8|34719.4|34715.8|34717.4|34713.8|15
1649417170000|2022-04-08 11:26:10|34718.9|34715.3|34720.4|34716.8|34721.9|34718.3|34718.9|34715.3|7
1649417180000|2022-04-08 11:26:20|34720.9|34717.3|34723.4|34719.8|34724.4|34720.8|34720.9|34717.3|5
1649417190000|2022-04-08 11:26:30|34722.9|34719.3|34723.4|34719.8|34723.4|34719.8|34722.4|34718.8|7
1649417200000|2022-04-08 11:26:40|34722.9|34719.3|34723.4|34719.8|34723.4|34719.8|34722.9|34719.3|0
1649417210000|2022-04-08 11:26:50|34722.9|34719.3|34719.4|34715.8|34723.4|34719.8|34717.9|34714.3|6
1649417220000|2022-04-08 11:27:00|34719.9|34716.3|34718.4|34714.8|34719.9|34716.3|34716.9|34713.3|8
1649417230000|2022-04-08 11:27:10|34718.9|34715.3|34720.4|34716.8|34720.4|34716.8|34718.9|34715.3|1
1649417240000|2022-04-08 11:27:20|34720.9|34717.3|34720.9|34717.3|34721.4|34717.8|34720.4|34716.8|1
1649417250000|2022-04-08 11:27:30|34721.4|34717.8|34720.9|34717.3|34721.4|34717.8|34720.4|34716.8|0
1649417260000|2022-04-08 11:27:40|34721.4|34717.8|34721.4|34717.8|34721.9|34718.3|34720.9|34717.3|1
1649417270000|2022-04-08 11:27:50|34721.9|34718.3|34722.4|34718.8|34722.9|34719.3|34721.9|34718.3|2
1649417280000|2022-04-08 11:28:00|34723.4|34719.8|34723.4|34719.8|34723.9|34720.3|34722.9|34719.3|3
1649417290000|2022-04-08 11:28:10|34722.9|34719.3|34724.4|34720.8|34724.4|34720.8|34722.4|34718.8|6
1649417300000|2022-04-08 11:28:20|34723.9|34720.3|34724.4|34720.8|34724.4|34720.8|34723.4|34719.8|0
1649417310000|2022-04-08 11:28:30|34723.9|34720.3|34725.4|34721.8|34725.9|34722.3|34723.4|34719.8|4
1649417320000|2022-04-08 11:28:40|34724.9|34721.3|34722.9|34719.3|34725.4|34721.8|34722.4|34718.8|2
1649417330000|2022-04-08 11:28:50|34722.4|34718.8|34723.4|34719.8|34723.4|34719.8|34721.9|34718.3|3
1649417340000|2022-04-08 11:29:00|34722.9|34719.3|34722.4|34718.8|34722.9|34719.3|34722.4|34718.8|0
1649417350000|2022-04-08 11:29:10|34721.4|34717.8|34723.4|34719.8|34723.4|34719.8|34721.4|34717.8|4
1649417360000|2022-04-08 11:29:20|34722.9|34719.3|34721.4|34717.8|34723.4|34719.8|34721.4|34717.8|4
1649417370000|2022-04-08 11:29:30|34721.9|34718.3|34720.9|34717.3|34722.4|34718.8|34720.4|34716.8|3
1649417380000|2022-04-08 11:29:40|34721.4|34717.8|34729.4|34725.8|34729.4|34725.8|34720.4|34716.8|32
1649417390000|2022-04-08 11:29:50|34728.9|34725.3|34730.4|34726.8|34730.4|34726.8|34726.9|34723.3|25
1649417400000|2022-04-08 11:30:00|34729.4|34725.8|34730.4|34726.8|34732.4|34728.8|34729.4|34725.8|31
1649417410000|2022-04-08 11:30:10|34730.9|34727.3|34729.4|34725.8|34730.9|34727.3|34728.9|34725.3|21
1649417420000|2022-04-08 11:30:20|34728.9|34725.3|34725.9|34722.3|34728.9|34725.3|34725.9|34722.3|5
1649417430000|2022-04-08 11:30:30|34725.4|34721.8|34726.4|34722.8|34726.9|34723.3|34725.4|34721.8|7
1649417440000|2022-04-08 11:30:40|34726.9|34723.3|34726.4|34722.8|34727.4|34723.8|34725.4|34721.8|1
1649417450000|2022-04-08 11:30:50|34726.9|34723.3|34727.4|34723.8|34728.4|34724.8|34726.9|34723.3|6
1649417460000|2022-04-08 11:31:00|34726.9|34723.3|34727.4|34723.8|34728.4|34724.8|34725.9|34722.3|8
1649417470000|2022-04-08 11:31:10|34727.9|34724.3|34715.9|34712.3|34728.4|34724.8|34714.4|34710.8|34
1649417480000|2022-04-08 11:31:20|34716.4|34712.8|34713.4|34709.8|34716.4|34712.8|34712.4|34708.8|35
1649417490000|2022-04-08 11:31:30|34713.9|34710.3|34715.4|34711.8|34716.4|34712.8|34713.9|34710.3|8
1649417500000|2022-04-08 11:31:40|34715.9|34712.3|34718.4|34714.8|34718.9|34715.3|34715.9|34712.3|9
1649417510000|2022-04-08 11:31:50|34718.9|34715.3|34717.4|34713.8|34719.4|34715.8|34717.4|34713.8|1
1649417520000|2022-04-08 11:32:00|34717.9|34714.3|34725.9|34722.3|34725.9|34722.3|34717.4|34713.8|14
1649417530000|2022-04-08 11:32:10|34725.4|34721.8|34726.9|34723.3|34727.4|34723.8|34724.9|34721.3|9
1649417540000|2022-04-08 11:32:20|34727.4|34723.8|34728.4|34724.8|34728.4|34724.8|34726.4|34722.8|11
1649417550000|2022-04-08 11:32:30|34727.9|34724.3|34727.9|34724.3|34728.4|34724.8|34726.4|34722.8|6
1649417560000|2022-04-08 11:32:40|34727.4|34723.8|34726.4|34722.8|34727.4|34723.8|34726.4|34722.8|1
1649417570000|2022-04-08 11:32:50|34724.9|34721.3|34723.9|34720.3|34725.9|34722.3|34723.9|34720.3|4
1649417580000|2022-04-08 11:33:00|34724.4|34720.8|34725.4|34721.8|34727.4|34723.8|34723.9|34720.3|13
1649417590000|2022-04-08 11:33:10|34725.9|34722.3|34726.4|34722.8|34727.4|34723.8|34725.4|34721.8|4
1649417600000|2022-04-08 11:33:20|34726.9|34723.3|34724.4|34720.8|34727.9|34724.3|34724.4|34720.8|8
1649417610000|2022-04-08 11:33:30|34724.9|34721.3|34724.9|34721.3|34725.4|34721.8|34723.4|34719.8|3
1649417620000|2022-04-08 11:33:40|34725.4|34721.8|34725.9|34722.3|34725.9|34722.3|34724.9|34721.3|1
1649417630000|2022-04-08 11:33:50|34725.4|34721.8|34726.9|34723.3|34727.4|34723.8|34725.4|34721.8|2
1649417640000|2022-04-08 11:34:00|34727.4|34723.8|34726.9|34723.3|34727.9|34724.3|34726.4|34722.8|7
1649417650000|2022-04-08 11:34:10|34726.4|34722.8|34726.4|34722.8|34726.4|34722.8|34725.4|34721.8|2
1649417660000|2022-04-08 11:34:20|34725.9|34722.3|34725.4|34721.8|34725.9|34722.3|34724.9|34721.3|1
1649417670000|2022-04-08 11:34:30|34724.9|34721.3|34722.4|34718.8|34724.9|34721.3|34722.4|34718.8|0
1649417680000|2022-04-08 11:34:40|34721.9|34718.3|34723.9|34720.3|34723.9|34720.3|34721.9|34718.3|3
1649417690000|2022-04-08 11:34:50|34724.4|34720.8|34723.9|34720.3|34725.4|34721.8|34723.4|34719.8|0
1649417700000|2022-04-08 11:35:00|34723.4|34719.8|34725.4|34721.8|34725.9|34722.3|34723.4|34719.8|4
1649417710000|2022-04-08 11:35:10|34725.9|34722.3|34723.9|34720.3|34725.9|34722.3|34723.9|34720.3|2
1649417720000|2022-04-08 11:35:20|34723.4|34719.8|34724.4|34720.8|34724.9|34721.3|34723.4|34719.8|6
1649417730000|2022-04-08 11:35:30|34723.9|34720.3|34724.4|34720.8|34724.9|34721.3|34723.4|34719.8|4
1649417740000|2022-04-08 11:35:40|34723.9|34720.3|34725.4|34721.8|34725.9|34722.3|34722.9|34719.3|14
1649417750000|2022-04-08 11:35:50|34725.9|34722.3|34726.9|34723.3|34728.4|34724.8|34725.9|34722.3|7
1649417760000|2022-04-08 11:36:00|34726.4|34722.8|34729.4|34725.8|34729.9|34726.3|34726.4|34722.8|12
1649417770000|2022-04-08 11:36:10|34728.4|34724.8|34728.4|34724.8|34729.4|34725.8|34728.4|34724.8|14
1649417780000|2022-04-08 11:36:20|34728.9|34725.3|34726.9|34723.3|34728.9|34725.3|34725.9|34722.3|11
1649417790000|2022-04-08 11:36:30|34726.4|34722.8|34725.4|34721.8|34726.9|34723.3|34725.4|34721.8|0
1649417800000|2022-04-08 11:36:40|34725.9|34722.3|34727.4|34723.8|34727.9|34724.3|34725.9|34722.3|8
1649417810000|2022-04-08 11:36:50|34727.9|34724.3|34729.4|34725.8|34730.4|34726.8|34727.9|34724.3|5
1649417820000|2022-04-08 11:37:00|34730.4|34726.8|34728.4|34724.8|34730.4|34726.8|34727.9|34724.3|8
1649417830000|2022-04-08 11:37:10|34728.9|34725.3|34730.4|34726.8|34731.9|34728.3|34728.4|34724.8|11
1649417840000|2022-04-08 11:37:20|34730.9|34727.3|34731.4|34727.8|34731.9|34728.3|34729.9|34726.3|13
1649417850000|2022-04-08 11:37:30|34731.9|34728.3|34732.4|34728.8|34733.4|34729.8|34731.9|34728.3|8
1649417860000|2022-04-08 11:37:40|34731.9|34728.3|34727.9|34724.3|34731.9|34728.3|34727.9|34724.3|8
1649417870000|2022-04-08 11:37:50|34727.4|34723.8|34727.4|34723.8|34728.4|34724.8|34726.4|34722.8|6
1649417880000|2022-04-08 11:38:00|34727.9|34724.3|34733.4|34729.8|34733.4|34729.8|34727.4|34723.8|17
1649417890000|2022-04-08 11:38:10|34732.9|34729.3|34730.4|34726.8|34732.9|34729.3|34730.4|34726.8|8
1649417900000|2022-04-08 11:38:20|34730.9|34727.3|34735.4|34731.8|34735.4|34731.8|34730.9|34727.3|38
1649417910000|2022-04-08 11:38:30|34734.9|34731.3|34739.4|34735.8|34739.9|34736.3|34733.4|34729.8|20
1649417920000|2022-04-08 11:38:40|34740.4|34736.8|34737.4|34733.8|34740.4|34736.8|34736.9|34733.3|17
1649417930000|2022-04-08 11:38:50|34736.9|34733.3|34736.4|34732.8|34736.9|34733.3|34734.9|34731.3|3
1649417940000|2022-04-08 11:39:00|34735.9|34732.3|34736.4|34732.8|34737.4|34733.8|34735.9|34732.3|5
1649417950000|2022-04-08 11:39:10|34736.9|34733.3|34736.4|34732.8|34737.9|34734.3|34735.4|34731.8|5
1649417960000|2022-04-08 11:39:20|34735.9|34732.3|34733.4|34729.8|34735.9|34732.3|34733.4|34729.8|2
1649417970000|2022-04-08 11:39:30|34731.9|34728.3|34734.4|34730.8|34734.9|34731.3|34731.9|34728.3|8
1649417980000|2022-04-08 11:39:40|34733.9|34730.3|34733.4|34729.8|34734.4|34730.8|34732.9|34729.3|2
1649417990000|2022-04-08 11:39:50|34733.9|34730.3|34737.4|34733.8|34737.9|34734.3|34733.9|34730.3|19
1649418000000|2022-04-08 11:40:00|34735.4|34731.8|34737.4|34733.8|34737.9|34734.3|34735.4|34731.8|18
1649418010000|2022-04-08 11:40:10|34737.9|34734.3|34735.9|34732.3|34738.4|34734.8|34735.4|34731.8|3
1649418020000|2022-04-08 11:40:20|34735.4|34731.8|34732.4|34728.8|34736.9|34733.3|34732.4|34728.8|14
1649418030000|2022-04-08 11:40:30|34732.9|34729.3|34733.4|34729.8|34733.9|34730.3|34732.9|34729.3|13
1649418040000|2022-04-08 11:40:40|34732.9|34729.3|34735.4|34731.8|34735.4|34731.8|34732.9|34729.3|5
1649418050000|2022-04-08 11:40:50|34734.9|34731.3|34733.4|34729.8|34734.9|34731.3|34732.4|34728.8|4
1649418060000|2022-04-08 11:41:00|34733.9|34730.3|34735.4|34731.8|34735.4|34731.8|34732.4|34728.8|20
1649418070000|2022-04-08 11:41:10|34734.9|34731.3|34733.4|34729.8|34734.9|34731.3|34732.9|34729.3|5
1649418080000|2022-04-08 11:41:20|34733.9|34730.3|34734.4|34730.8|34735.4|34731.8|34733.4|34729.8|4
1649418090000|2022-04-08 11:41:30|34733.9|34730.3|34734.4|34730.8|34736.4|34732.8|34733.4|34729.8|7
1649418100000|2022-04-08 11:41:40|34734.9|34731.3|34734.4|34730.8|34735.4|34731.8|34734.4|34730.8|2
1649418110000|2022-04-08 11:41:50|34734.9|34731.3|34735.9|34732.3|34736.9|34733.3|34734.9|34731.3|5
1649418120000|2022-04-08 11:42:00|34735.4|34731.8|34743.4|34739.8|34744.4|34740.8|34735.4|34731.8|28
1649418130000|2022-04-08 11:42:10|34742.9|34739.3|34741.9|34738.3|34742.9|34739.3|34740.9|34737.3|16
1649418140000|2022-04-08 11:42:20|34744.4|34740.8|34743.9|34740.3|34744.9|34741.3|34743.9|34740.3|18
1649418150000|2022-04-08 11:42:30|34743.4|34739.8|34741.9|34738.3|34744.4|34740.8|34741.9|34738.3|30
1649418160000|2022-04-08 11:42:40|34742.4|34738.8|34740.4|34736.8|34743.4|34739.8|34739.9|34736.3|14
1649418170000|2022-04-08 11:42:50|34739.9|34736.3|34740.4|34736.8|34740.4|34736.8|34738.9|34735.3|7
1649418180000|2022-04-08 11:43:00|34739.9|34736.3|34740.4|34736.8|34741.9|34738.3|34739.9|34736.3|7
1649418190000|2022-04-08 11:43:10|34740.9|34737.3|34742.4|34738.8|34742.4|34738.8|34740.9|34737.3|6
1649418200000|2022-04-08 11:43:20|34741.9|34738.3|34741.4|34737.8|34742.4|34738.8|34740.9|34737.3|7
1649418210000|2022-04-08 11:43:30|34740.9|34737.3|34740.9|34737.3|34741.4|34737.8|34740.9|34737.3|0
1649418220000|2022-04-08 11:43:40|34739.9|34736.3|34734.4|34730.8|34739.9|34736.3|34734.4|34730.8|41
1649418230000|2022-04-08 11:43:50|34734.9|34731.3|34734.4|34730.8|34734.9|34731.3|34732.9|34729.3|6
1649418240000|2022-04-08 11:44:00|34733.9|34730.3|34734.4|34730.8|34736.4|34732.8|34732.9|34729.3|14
1649418250000|2022-04-08 11:44:10|34733.9|34730.3|34734.9|34731.3|34736.4|34732.8|34733.4|34729.8|4
1649418260000|2022-04-08 11:44:20|34735.4|34731.8|34734.4|34730.8|34735.4|34731.8|34733.4|34729.8|7
1649418270000|2022-04-08 11:44:30|34733.9|34730.3|34736.9|34733.3|34736.9|34733.3|34733.9|34730.3|13
1649418280000|2022-04-08 11:44:40|34737.4|34733.8|34738.4|34734.8|34738.4|34734.8|34737.4|34733.8|0
1649418290000|2022-04-08 11:44:50|34738.9|34735.3|34736.4|34732.8|34739.4|34735.8|34735.9|34732.3|5
1649418300000|2022-04-08 11:45:00|34736.9|34733.3|34735.4|34731.8|34737.4|34733.8|34735.4|34731.8|8
1649418310000|2022-04-08 11:45:10|34735.9|34732.3|34736.4|34732.8|34737.9|34734.3|34735.4|34731.8|3
1649418320000|2022-04-08 11:45:20|34736.9|34733.3|34736.4|34732.8|34736.9|34733.3|34736.4|34732.8|6
1649418330000|2022-04-08 11:45:30|34735.9|34732.3|34735.4|34731.8|34735.9|34732.3|34735.4|34731.8|0
1649418340000|2022-04-08 11:45:40|34735.9|34732.3|34737.4|34733.8|34737.4|34733.8|34735.4|34731.8|5
1649418350000|2022-04-08 11:45:50|34736.4|34732.8|34736.4|34732.8|34736.9|34733.3|34736.4|34732.8|0
1649418360000|2022-04-08 11:46:00|34736.9|34733.3|34738.4|34734.8|34738.9|34735.3|34736.9|34733.3|3
1649418370000|2022-04-08 11:46:10|34737.9|34734.3|34737.4|34733.8|34737.9|34734.3|34736.4|34732.8|3
1649418380000|2022-04-08 11:46:20|34736.9|34733.3|34736.4|34732.8|34737.4|34733.8|34736.4|34732.8|7
1649418390000|2022-04-08 11:46:30|34735.9|34732.3|34736.4|34732.8|34737.4|34733.8|34735.9|34732.3|2
1649418400000|2022-04-08 11:46:40|34736.9|34733.3|34738.9|34735.3|34739.9|34736.3|34736.9|34733.3|3
1649418410000|2022-04-08 11:46:50|34738.4|34734.8|34738.4|34734.8|34738.9|34735.3|34737.4|34733.8|2
1649418420000|2022-04-08 11:47:00|34738.9|34735.3|34739.4|34735.8|34740.4|34736.8|34738.9|34735.3|6
1649418430000|2022-04-08 11:47:10|34738.9|34735.3|34738.4|34734.8|34739.4|34735.8|34738.4|34734.8|2
1649418440000|2022-04-08 11:47:20|34738.9|34735.3|34738.4|34734.8|34739.9|34736.3|34737.9|34734.3|8
1649418450000|2022-04-08 11:47:30|34738.9|34735.3|34736.9|34733.3|34739.4|34735.8|34736.4|34732.8|6
1649418460000|2022-04-08 11:47:40|34736.4|34732.8|34739.4|34735.8|34739.9|34736.3|34736.4|34732.8|7
1649418470000|2022-04-08 11:47:50|34739.9|34736.3|34740.4|34736.8|34740.9|34737.3|34739.4|34735.8|2
1649418480000|2022-04-08 11:48:00|34739.9|34736.3|34740.4|34736.8|34740.9|34737.3|34739.4|34735.8|5
1649418490000|2022-04-08 11:48:10|34740.9|34737.3|34740.9|34737.3|34740.9|34737.3|34740.9|34737.3|0
1649418500000|2022-04-08 11:48:20|34740.4|34736.8|34738.9|34735.3|34741.4|34737.8|34738.9|34735.3|2
1649418510000|2022-04-08 11:48:30|34738.4|34734.8|34739.9|34736.3|34739.9|34736.3|34738.4|34734.8|2
1649418520000|2022-04-08 11:48:40|34739.4|34735.8|34735.4|34731.8|34739.4|34735.8|34735.4|34731.8|14
1649418530000|2022-04-08 11:48:50|34734.9|34731.3|34736.4|34732.8|34737.4|34733.8|34734.4|34730.8|4
1649418540000|2022-04-08 11:49:00|34736.9|34733.3|34736.9|34733.3|34737.9|34734.3|34736.4|34732.8|3
1649418550000|2022-04-08 11:49:10|34737.4|34733.8|34735.9|34732.3|34737.4|34733.8|34735.9|34732.3|3
1649418560000|2022-04-08 11:49:20|34735.4|34731.8|34735.9|34732.3|34735.9|34732.3|34735.4|34731.8|0
1649418570000|2022-04-08 11:49:30|34736.4|34732.8|34735.4|34731.8|34736.4|34732.8|34735.4|34731.8|1
1649418580000|2022-04-08 11:49:40|34735.9|34732.3|34733.4|34729.8|34735.9|34732.3|34733.4|34729.8|9
1649418590000|2022-04-08 11:49:50|34733.9|34730.3|34733.4|34729.8|34735.4|34731.8|34732.4|34728.8|5
1649418600000|2022-04-08 11:50:00|34733.9|34730.3|34733.9|34730.3|34734.9|34731.3|34733.4|34729.8|6
1649418610000|2022-04-08 11:50:10|34734.4|34730.8|34734.4|34730.8|34734.9|34731.3|34731.4|34727.8|31
1649418620000|2022-04-08 11:50:20|34733.9|34730.3|34733.4|34729.8|34734.4|34730.8|34732.9|34729.3|2
1649418630000|2022-04-08 11:50:30|34732.9|34729.3|34733.4|34729.8|34734.4|34730.8|34731.9|34728.3|5
1649418640000|2022-04-08 11:50:40|34732.9|34729.3|34733.4|34729.8|34733.9|34730.3|34732.4|34728.8|3
1649418650000|2022-04-08 11:50:50|34733.9|34730.3|34732.4|34728.8|34733.9|34730.3|34731.4|34727.8|5
1649418660000|2022-04-08 11:51:00|34731.9|34728.3|34732.9|34729.3|34733.9|34730.3|34731.4|34727.8|8
1649418670000|2022-04-08 11:51:10|34733.4|34729.8|34733.4|34729.8|34733.4|34729.8|34731.4|34727.8|0
1649418680000|2022-04-08 11:51:20|34732.9|34729.3|34733.4|34729.8|34733.9|34730.3|34732.9|34729.3|1
1649418690000|2022-04-08 11:51:30|34733.9|34730.3|34732.9|34729.3|34734.4|34730.8|34732.9|34729.3|0
1649418700000|2022-04-08 11:51:40|34733.4|34729.8|34734.4|34730.8|34734.4|34730.8|34733.4|34729.8|2
1649418710000|2022-04-08 11:51:50|34733.9|34730.3|34732.4|34728.8|34734.4|34730.8|34731.9|34728.3|9
1649418720000|2022-04-08 11:52:00|34731.9|34728.3|34733.4|34729.8|34733.9|34730.3|34731.9|34728.3|3
1649418730000|2022-04-08 11:52:10|34732.9|34729.3|34733.4|34729.8|34733.4|34729.8|34732.9|34729.3|0
1649418740000|2022-04-08 11:52:20|34733.9|34730.3|34733.4|34729.8|34734.4|34730.8|34733.4|34729.8|4
1649418750000|2022-04-08 11:52:30|34732.9|34729.3|34731.9|34728.3|34732.9|34729.3|34730.9|34727.3|6
1649418760000|2022-04-08 11:52:40|34732.4|34728.8|34731.4|34727.8|34732.4|34728.8|34731.4|34727.8|0
1649418770000|2022-04-08 11:52:50|34731.9|34728.3|34734.4|34730.8|34734.4|34730.8|34731.4|34727.8|9
1649418780000|2022-04-08 11:53:00|34733.9|34730.3|34732.4|34728.8|34734.4|34730.8|34732.4|34728.8|5
1649418790000|2022-04-08 11:53:10|34731.9|34728.3|34730.9|34727.3|34731.9|34728.3|34730.9|34727.3|1
1649418800000|2022-04-08 11:53:20|34728.9|34725.3|34725.4|34721.8|34728.9|34725.3|34725.4|34721.8|40
1649418810000|2022-04-08 11:53:30|34724.9|34721.3|34725.9|34722.3|34727.9|34724.3|34724.4|34720.8|15
1649418820000|2022-04-08 11:53:40|34725.4|34721.8|34724.4|34720.8|34725.9|34722.3|34724.4|34720.8|12
1649418830000|2022-04-08 11:53:50|34724.9|34721.3|34722.4|34718.8|34724.9|34721.3|34721.9|34718.3|12
1649418840000|2022-04-08 11:54:00|34722.9|34719.3|34725.4|34721.8|34725.9|34722.3|34722.4|34718.8|8
1649418850000|2022-04-08 11:54:10|34726.4|34722.8|34725.9|34722.3|34726.9|34723.3|34725.4|34721.8|4
1649418860000|2022-04-08 11:54:20|34727.4|34723.8|34726.4|34722.8|34727.9|34724.3|34726.4|34722.8|12
1649418870000|2022-04-08 11:54:30|34726.9|34723.3|34727.4|34723.8|34727.4|34723.8|34726.9|34723.3|1
1649418880000|2022-04-08 11:54:40|34726.9|34723.3|34729.4|34725.8|34729.4|34725.8|34726.9|34723.3|5
1649418890000|2022-04-08 11:54:50|34728.9|34725.3|34729.4|34725.8|34729.4|34725.8|34728.9|34725.3|1
1649418900000|2022-04-08 11:55:00|34728.9|34725.3|34728.4|34724.8|34730.4|34726.8|34728.4|34724.8|4
1649418910000|2022-04-08 11:55:10|34727.9|34724.3|34726.4|34722.8|34728.4|34724.8|34726.4|34722.8|8
1649418920000|2022-04-08 11:55:20|34725.9|34722.3|34722.9|34719.3|34725.9|34722.3|34722.9|34719.3|6
1649418930000|2022-04-08 11:55:30|34723.4|34719.8|34723.4|34719.8|34723.9|34720.3|34722.9|34719.3|8
1649418940000|2022-04-08 11:55:40|34722.9|34719.3|34722.9|34719.3|34723.9|34720.3|34722.4|34718.8|9
1649418950000|2022-04-08 11:55:50|34723.4|34719.8|34723.4|34719.8|34724.4|34720.8|34722.9|34719.3|8
1649418960000|2022-04-08 11:56:00|34723.9|34720.3|34724.4|34720.8|34724.9|34721.3|34723.4|34719.8|6
1649418970000|2022-04-08 11:56:10|34724.9|34721.3|34724.4|34720.8|34724.9|34721.3|34724.4|34720.8|3
1649418980000|2022-04-08 11:56:20|34724.9|34721.3|34724.4|34720.8|34726.4|34722.8|34723.9|34720.3|5
1649418990000|2022-04-08 11:56:30|34723.4|34719.8|34723.9|34720.3|34723.9|34720.3|34722.9|34719.3|13
1649419000000|2022-04-08 11:56:40|34722.9|34719.3|34720.9|34717.3|34723.9|34720.3|34719.4|34715.8|17
1649419010000|2022-04-08 11:56:50|34720.4|34716.8|34717.9|34714.3|34721.4|34717.8|34717.4|34713.8|11
1649419020000|2022-04-08 11:57:00|34717.4|34713.8|34711.9|34708.3|34717.4|34713.8|34711.9|34708.3|32
1649419030000|2022-04-08 11:57:10|34712.4|34708.8|34717.9|34714.3|34717.9|34714.3|34712.4|34708.8|8
1649419040000|2022-04-08 11:57:20|34716.9|34713.3|34718.4|34714.8|34718.9|34715.3|34716.9|34713.3|5
1649419050000|2022-04-08 11:57:30|34718.9|34715.3|34720.9|34717.3|34720.9|34717.3|34718.9|34715.3|2
1649419060000|2022-04-08 11:57:40|34720.4|34716.8|34720.4|34716.8|34720.9|34717.3|34719.9|34716.3|7
1649419070000|2022-04-08 11:57:50|34720.9|34717.3|34720.4|34716.8|34720.9|34717.3|34718.4|34714.8|8
1649419080000|2022-04-08 11:58:00|34719.9|34716.3|34717.4|34713.8|34719.9|34716.3|34717.4|34713.8|6
1649419090000|2022-04-08 11:58:10|34717.9|34714.3|34717.4|34713.8|34717.9|34714.3|34715.4|34711.8|3
1649419100000|2022-04-08 11:58:20|34716.9|34713.3|34716.4|34712.8|34717.4|34713.8|34715.9|34712.3|2
1649419110000|2022-04-08 11:58:30|34716.9|34713.3|34716.4|34712.8|34717.4|34713.8|34716.4|34712.8|0
1649419120000|2022-04-08 11:58:40|34715.9|34712.3|34716.4|34712.8|34717.4|34713.8|34715.9|34712.3|2
1649419130000|2022-04-08 11:58:50|34716.9|34713.3|34716.4|34712.8|34717.4|34713.8|34715.9|34712.3|2
1649419140000|2022-04-08 11:59:00|34716.9|34713.3|34716.4|34712.8|34716.9|34713.3|34715.9|34712.3|1
1649419150000|2022-04-08 11:59:10|34716.9|34713.3|34717.4|34713.8|34717.9|34714.3|34716.4|34712.8|1
1649419160000|2022-04-08 11:59:20|34717.9|34714.3|34718.4|34714.8|34719.4|34715.8|34717.9|34714.3|1
1649419170000|2022-04-08 11:59:30|34719.9|34716.3|34720.4|34716.8|34720.4|34716.8|34717.9|34714.3|16
1649419180000|2022-04-08 11:59:40|34719.9|34716.3|34718.9|34715.3|34720.4|34716.8|34718.4|34714.8|2
1649419190000|2022-04-08 11:59:50|34719.4|34715.8|34721.4|34717.8|34721.4|34717.8|34718.4|34714.8|1
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34722.9|34719.3|34723.4|34719.8|34720.4|34716.8|30
1649419210000|2022-04-08 12:00:10|34722.4|34718.8|34720.4|34716.8|34722.4|34718.8|34720.4|34716.8|4
1649419220000|2022-04-08 12:00:20|34720.9|34717.3|34722.9|34719.3|34723.4|34719.8|34720.9|34717.3|1
1649419230000|2022-04-08 12:00:30|34722.4|34718.8|34722.9|34719.3|34723.4|34719.8|34721.9|34718.3|5
1649419240000|2022-04-08 12:00:40|34723.4|34719.8|34722.4|34718.8|34723.4|34719.8|34721.4|34717.8|4
1649419250000|2022-04-08 12:00:50|34722.9|34719.3|34726.9|34723.3|34727.4|34723.8|34722.9|34719.3|9
1649419260000|2022-04-08 12:01:00|34727.4|34723.8|34725.9|34722.3|34727.4|34723.8|34722.9|34719.3|16
1649419270000|2022-04-08 12:01:10|34725.4|34721.8|34724.4|34720.8|34725.4|34721.8|34723.4|34719.8|10
1649419280000|2022-04-08 12:01:20|34723.9|34720.3|34724.4|34720.8|34725.9|34722.3|34723.4|34719.8|5
1649419290000|2022-04-08 12:01:30|34723.9|34720.3|34722.9|34719.3|34723.9|34720.3|34722.4|34718.8|1
1649419300000|2022-04-08 12:01:40|34723.4|34719.8|34724.4|34720.8|34725.9|34722.3|34722.9|34719.3|11
1649419310000|2022-04-08 12:01:50|34724.9|34721.3|34723.4|34719.8|34725.4|34721.8|34723.4|34719.8|1
1649419320000|2022-04-08 12:02:00|34723.9|34720.3|34723.4|34719.8|34726.4|34722.8|34723.4|34719.8|3
1649419330000|2022-04-08 12:02:10|34722.9|34719.3|34718.4|34714.8|34723.4|34719.8|34717.9|34714.3|23
1649419340000|2022-04-08 12:02:20|34717.9|34714.3|34717.4|34713.8|34719.4|34715.8|34716.9|34713.3|29
1649419350000|2022-04-08 12:02:30|34717.9|34714.3|34720.4|34716.8|34721.4|34717.8|34717.4|34713.8|3
1649419360000|2022-04-08 12:02:40|34719.9|34716.3|34718.9|34715.3|34720.4|34716.8|34718.4|34714.8|3
1649419370000|2022-04-08 12:02:50|34718.4|34714.8|34717.4|34713.8|34718.4|34714.8|34717.4|34713.8|2
1649419380000|2022-04-08 12:03:00|34716.9|34713.3|34715.4|34711.8|34718.4|34714.8|34715.4|34711.8|19
1649419390000|2022-04-08 12:03:10|34715.9|34712.3|34715.4|34711.8|34716.4|34712.8|34713.9|34710.3|21
1649419400000|2022-04-08 12:03:20|34714.9|34711.3|34712.4|34708.8|34715.4|34711.8|34711.9|34708.3|15
1649419410000|2022-04-08 12:03:30|34711.9|34708.3|34713.4|34709.8|34713.4|34709.8|34711.4|34707.8|11
1649419420000|2022-04-08 12:03:40|34712.9|34709.3|34712.4|34708.8|34713.4|34709.8|34711.9|34708.3|3
1649419430000|2022-04-08 12:03:50|34712.9|34709.3|34711.9|34708.3|34713.4|34709.8|34711.9|34708.3|3
1649419440000|2022-04-08 12:04:00|34711.4|34707.8|34711.4|34707.8|34712.4|34708.8|34711.4|34707.8|2
1649419460000|2022-04-08 12:04:20|34710.9|34707.3|34702.4|34698.8|34710.9|34707.3|34700.9|34697.3|78
1649419470000|2022-04-08 12:04:30|34702.9|34699.3|34705.4|34701.8|34706.4|34702.8|34702.4|34698.8|9
1649419480000|2022-04-08 12:04:40|34704.9|34701.3|34704.4|34700.8|34705.9|34702.3|34703.4|34699.8|7
1649419490000|2022-04-08 12:04:50|34704.9|34701.3|34705.4|34701.8|34705.4|34701.8|34702.9|34699.3|8
1649419500000|2022-04-08 12:05:00|34704.9|34701.3|34705.9|34702.3|34705.9|34702.3|34704.4|34700.8|6
1649419510000|2022-04-08 12:05:10|34705.4|34701.8|34709.4|34705.8|34711.9|34708.3|34705.4|34701.8|23
1649419520000|2022-04-08 12:05:20|34709.9|34706.3|34708.4|34704.8|34709.9|34706.3|34708.4|34704.8|0
1649419530000|2022-04-08 12:05:30|34707.9|34704.3|34707.4|34703.8|34708.4|34704.8|34705.9|34702.3|8
1649419540000|2022-04-08 12:05:40|34706.9|34703.3|34702.4|34698.8|34706.9|34703.3|34701.9|34698.3|19
1649419550000|2022-04-08 12:05:50|34701.9|34698.3|34703.4|34699.8|34704.4|34700.8|34700.9|34697.3|19
1649419560000|2022-04-08 12:06:00|34702.9|34699.3|34706.4|34702.8|34706.9|34703.3|34702.4|34698.8|15
1649419570000|2022-04-08 12:06:10|34705.9|34702.3|34706.4|34702.8|34707.4|34703.8|34705.4|34701.8|4
1649419580000|2022-04-08 12:06:20|34706.9|34703.3|34707.4|34703.8|34707.4|34703.8|34706.4|34702.8|7
1649419590000|2022-04-08 12:06:30|34706.9|34703.3|34705.9|34702.3|34706.9|34703.3|34705.9|34702.3|3
1649419600000|2022-04-08 12:06:40|34706.4|34702.8|34706.9|34703.3|34707.4|34703.8|34704.9|34701.3|8
1649419610000|2022-04-08 12:06:50|34706.4|34702.8|34704.4|34700.8|34706.4|34702.8|34703.9|34700.3|7
1649419620000|2022-04-08 12:07:00|34703.9|34700.3|34703.4|34699.8|34705.4|34701.8|34702.4|34698.8|6
1649419630000|2022-04-08 12:07:10|34704.4|34700.8|34704.9|34701.3|34705.4|34701.8|34704.4|34700.8|1
1649419640000|2022-04-08 12:07:20|34705.4|34701.8|34705.4|34701.8|34706.4|34702.8|34703.4|34699.8|4
1649419650000|2022-04-08 12:07:30|34706.4|34702.8|34703.9|34700.3|34706.4|34702.8|34702.9|34699.3|10
1649419660000|2022-04-08 12:07:40|34703.4|34699.8|34707.9|34704.3|34707.9|34704.3|34702.9|34699.3|8
1649419670000|2022-04-08 12:07:50|34707.4|34703.8|34706.4|34702.8|34707.9|34704.3|34706.4|34702.8|5
1649419680000|2022-04-08 12:08:00|34706.9|34703.3|34707.4|34703.8|34707.4|34703.8|34706.4|34702.8|9
1649419690000|2022-04-08 12:08:10|34707.9|34704.3|34706.9|34703.3|34708.4|34704.8|34706.4|34702.8|5
1649419700000|2022-04-08 12:08:20|34706.4|34702.8|34706.4|34702.8|34706.9|34703.3|34706.4|34702.8|0
1649419710000|2022-04-08 12:08:30|34705.9|34702.3|34705.9|34702.3|34706.4|34702.8|34705.9|34702.3|1
1649419720000|2022-04-08 12:08:40|34706.4|34702.8|34705.9|34702.3|34706.4|34702.8|34705.9|34702.3|1
1649419730000|2022-04-08 12:08:50|34706.4|34702.8|34706.9|34703.3|34707.4|34703.8|34705.4|34701.8|5
1649419740000|2022-04-08 12:09:00|34706.4|34702.8|34703.4|34699.8|34706.4|34702.8|34702.9|34699.3|43
1649419750000|2022-04-08 12:09:10|34703.9|34700.3|34704.4|34700.8|34706.4|34702.8|34703.4|34699.8|5
1649419760000|2022-04-08 12:09:20|34704.9|34701.3|34706.4|34702.8|34706.9|34703.3|34704.4|34700.8|9
1649419770000|2022-04-08 12:09:30|34706.9|34703.3|34707.4|34703.8|34707.4|34703.8|34705.4|34701.8|3
1649419780000|2022-04-08 12:09:40|34707.9|34704.3|34705.9|34702.3|34707.9|34704.3|34704.9|34701.3|2
1649419790000|2022-04-08 12:09:50|34706.4|34702.8|34707.9|34704.3|34707.9|34704.3|34706.4|34702.8|3
1649419800000|2022-04-08 12:10:00|34707.4|34703.8|34705.9|34702.3|34708.4|34704.8|34705.4|34701.8|11
1649419810000|2022-04-08 12:10:10|34705.4|34701.8|34704.4|34700.8|34705.4|34701.8|34704.4|34700.8|2
1649419820000|2022-04-08 12:10:20|34704.9|34701.3|34705.4|34701.8|34705.4|34701.8|34704.4|34700.8|1
1649419830000|2022-04-08 12:10:30|34704.9|34701.3|34706.4|34702.8|34706.9|34703.3|34704.9|34701.3|8
1649419840000|2022-04-08 12:10:40|34706.9|34703.3|34703.4|34699.8|34707.4|34703.8|34703.4|34699.8|10
1649419850000|2022-04-08 12:10:50|34703.9|34700.3|34704.9|34701.3|34705.4|34701.8|34703.9|34700.3|3
1649419860000|2022-04-08 12:11:00|34705.4|34701.8|34704.4|34700.8|34707.4|34703.8|34703.4|34699.8|10
1649419870000|2022-04-08 12:11:10|34704.9|34701.3|34707.4|34703.8|34707.4|34703.8|34704.9|34701.3|14
1649419880000|2022-04-08 12:11:20|34706.9|34703.3|34706.4|34702.8|34707.4|34703.8|34705.9|34702.3|3
1649419890000|2022-04-08 12:11:30|34705.4|34701.8|34706.4|34702.8|34706.4|34702.8|34704.9|34701.3|0
1649419900000|2022-04-08 12:11:40|34705.9|34702.3|34706.4|34702.8|34706.9|34703.3|34705.9|34702.3|7
1649419910000|2022-04-08 12:11:50|34705.9|34702.3|34707.4|34703.8|34707.4|34703.8|34705.9|34702.3|0
1649419920000|2022-04-08 12:12:00|34706.9|34703.3|34704.4|34700.8|34707.9|34704.3|34703.9|34700.3|10
1649419930000|2022-04-08 12:12:10|34705.4|34701.8|34705.4|34701.8|34706.9|34703.3|34703.4|34699.8|15
1649419940000|2022-04-08 12:12:20|34705.9|34702.3|34706.9|34703.3|34706.9|34703.3|34705.9|34702.3|2
1649419950000|2022-04-08 12:12:30|34707.4|34703.8|34706.9|34703.3|34707.4|34703.8|34706.4|34702.8|1
1649419960000|2022-04-08 12:12:40|34707.4|34703.8|34708.4|34704.8|34709.4|34705.8|34706.9|34703.3|6
1649419970000|2022-04-08 12:12:50|34708.9|34705.3|34710.4|34706.8|34710.4|34706.8|34708.9|34705.3|6
1649419980000|2022-04-08 12:13:00|34710.9|34707.3|34706.9|34703.3|34711.4|34707.8|34706.4|34702.8|26
1649419990000|2022-04-08 12:13:10|34706.4|34702.8|34707.9|34704.3|34707.9|34704.3|34705.9|34702.3|2
1649420000000|2022-04-08 12:13:20|34707.4|34703.8|34707.9|34704.3|34707.9|34704.3|34707.4|34703.8|1
1649420010000|2022-04-08 12:13:30|34707.4|34703.8|34709.4|34705.8|34709.4|34705.8|34706.9|34703.3|5
1649420020000|2022-04-08 12:13:40|34709.9|34706.3|34710.4|34706.8|34710.9|34707.3|34709.4|34705.8|7
1649420030000|2022-04-08 12:13:50|34709.9|34706.3|34708.4|34704.8|34710.9|34707.3|34708.4|34704.8|5
1649420040000|2022-04-08 12:14:00|34708.9|34705.3|34708.9|34705.3|34709.9|34706.3|34708.4|34704.8|10
1649420050000|2022-04-08 12:14:10|34708.4|34704.8|34707.4|34703.8|34709.4|34705.8|34707.4|34703.8|3
1649420060000|2022-04-08 12:14:20|34707.9|34704.3|34704.4|34700.8|34709.9|34706.3|34704.4|34700.8|10
1649420070000|2022-04-08 12:14:30|34703.9|34700.3|34703.9|34700.3|34704.9|34701.3|34702.9|34699.3|8
1649420080000|2022-04-08 12:14:40|34704.4|34700.8|34706.4|34702.8|34706.4|34702.8|34703.4|34699.8|8
1649420090000|2022-04-08 12:14:50|34705.9|34702.3|34706.4|34702.8|34706.4|34702.8|34705.4|34701.8|4
1649420100000|2022-04-08 12:15:00|34705.9|34702.3|34707.4|34703.8|34707.9|34704.3|34705.4|34701.8|8
1649420110000|2022-04-08 12:15:10|34706.9|34703.3|34707.4|34703.8|34707.4|34703.8|34705.9|34702.3|3
1649420120000|2022-04-08 12:15:20|34708.9|34705.3|34711.4|34707.8|34712.9|34709.3|34708.9|34705.3|16
1649420130000|2022-04-08 12:15:30|34710.9|34707.3|34707.4|34703.8|34711.9|34708.3|34706.9|34703.3|12
1649420140000|2022-04-08 12:15:40|34708.4|34704.8|34704.9|34701.3|34708.4|34704.8|34704.9|34701.3|8
1649420150000|2022-04-08 12:15:50|34705.4|34701.8|34705.4|34701.8|34705.4|34701.8|34704.4|34700.8|7
1649420160000|2022-04-08 12:16:00|34705.9|34702.3|34705.4|34701.8|34705.9|34702.3|34703.9|34700.3|4
1649420170000|2022-04-08 12:16:10|34704.9|34701.3|34703.4|34699.8|34704.9|34701.3|34702.4|34698.8|9
1649420180000|2022-04-08 12:16:20|34702.9|34699.3|34703.9|34700.3|34704.4|34700.8|34701.4|34697.8|12
1649420190000|2022-04-08 12:16:30|34704.4|34700.8|34705.4|34701.8|34705.4|34701.8|34703.4|34699.8|4
1649420200000|2022-04-08 12:16:40|34704.4|34700.8|34705.4|34701.8|34705.4|34701.8|34704.4|34700.8|0
1649420210000|2022-04-08 12:16:50|34704.9|34701.3|34703.9|34700.3|34704.9|34701.3|34703.9|34700.3|0
1649420220000|2022-04-08 12:17:00|34704.4|34700.8|34705.4|34701.8|34705.4|34701.8|34704.4|34700.8|13
1649420230000|2022-04-08 12:17:10|34704.9|34701.3|34705.4|34701.8|34705.4|34701.8|34704.4|34700.8|3
1649420240000|2022-04-08 12:17:20|34705.9|34702.3|34706.4|34702.8|34706.4|34702.8|34704.9|34701.3|13
1649420250000|2022-04-08 12:17:30|34705.9|34702.3|34706.4|34702.8|34706.4|34702.8|34705.9|34702.3|1
1649420260000|2022-04-08 12:17:40|34706.9|34703.3|34704.9|34701.3|34706.9|34703.3|34703.4|34699.8|4
1649420270000|2022-04-08 12:17:50|34704.4|34700.8|34703.4|34699.8|34705.4|34701.8|34701.9|34698.3|9
1649420280000|2022-04-08 12:18:00|34703.9|34700.3|34702.4|34698.8|34703.9|34700.3|34702.4|34698.8|25
1649420290000|2022-04-08 12:18:10|34702.9|34699.3|34703.4|34699.8|34703.4|34699.8|34702.4|34698.8|3
1649420300000|2022-04-08 12:18:20|34702.9|34699.3|34700.4|34696.8|34703.4|34699.8|34699.9|34696.3|10
1649420310000|2022-04-08 12:18:30|34700.9|34697.3|34702.4|34698.8|34702.9|34699.3|34700.4|34696.8|11
1649420320000|2022-04-08 12:18:40|34702.9|34699.3|34703.4|34699.8|34703.4|34699.8|34701.9|34698.3|3
1649420330000|2022-04-08 12:18:50|34702.9|34699.3|34701.4|34697.8|34703.4|34699.8|34700.9|34697.3|2
1649420340000|2022-04-08 12:19:00|34701.9|34698.3|34703.4|34699.8|34704.4|34700.8|34701.4|34697.8|10
1649420350000|2022-04-08 12:19:10|34702.9|34699.3|34702.4|34698.8|34702.9|34699.3|34701.4|34697.8|2
1649420360000|2022-04-08 12:19:20|34701.9|34698.3|34700.4|34696.8|34702.4|34698.8|34700.4|34696.8|4
1649420370000|2022-04-08 12:19:30|34700.9|34697.3|34700.4|34696.8|34701.4|34697.8|34699.9|34696.3|11
1649420380000|2022-04-08 12:19:40|34700.9|34697.3|34699.4|34695.8|34701.4|34697.8|34699.4|34695.8|12
1649420390000|2022-04-08 12:19:50|34699.9|34696.3|34701.4|34697.8|34701.9|34698.3|34697.9|34694.3|24
1649420400000|2022-04-08 12:20:00|34700.9|34697.3|34702.4|34698.8|34702.9|34699.3|34699.9|34696.3|21
1649420410000|2022-04-08 12:20:10|34701.9|34698.3|34703.4|34699.8|34706.9|34703.3|34701.9|34698.3|24
1649420420000|2022-04-08 12:20:20|34703.9|34700.3|34705.4|34701.8|34706.4|34702.8|34703.9|34700.3|9
1649420430000|2022-04-08 12:20:30|34705.9|34702.3|34703.9|34700.3|34705.9|34702.3|34703.4|34699.8|19
1649420440000|2022-04-08 12:20:40|34704.9|34701.3|34705.9|34702.3|34705.9|34702.3|34704.9|34701.3|4
1649420450000|2022-04-08 12:20:50|34706.4|34702.8|34706.9|34703.3|34707.4|34703.8|34706.4|34702.8|4
1649420460000|2022-04-08 12:21:00|34707.4|34703.8|34705.9|34702.3|34707.9|34704.3|34704.9|34701.3|11
1649420470000|2022-04-08 12:21:10|34705.4|34701.8|34705.4|34701.8|34706.4|34702.8|34704.9|34701.3|5
1649420480000|2022-04-08 12:21:20|34704.9|34701.3|34704.4|34700.8|34706.4|34702.8|34704.4|34700.8|10
1649420490000|2022-04-08 12:21:30|34703.9|34700.3|34705.4|34701.8|34705.4|34701.8|34703.9|34700.3|5
1649420500000|2022-04-08 12:21:40|34705.9|34702.3|34706.9|34703.3|34707.4|34703.8|34705.9|34702.3|4
1649420510000|2022-04-08 12:21:50|34707.4|34703.8|34707.4|34703.8|34708.4|34704.8|34705.4|34701.8|13
1649420520000|2022-04-08 12:22:00|34707.9|34704.3|34703.9|34700.3|34707.9|34704.3|34703.9|34700.3|16
1649420530000|2022-04-08 12:22:10|34704.4|34700.8|34703.4|34699.8|34704.9|34701.3|34703.4|34699.8|4
1649420540000|2022-04-08 12:22:20|34703.9|34700.3|34704.4|34700.8|34704.9|34701.3|34703.9|34700.3|4
1649420550000|2022-04-08 12:22:30|34703.9|34700.3|34705.4|34701.8|34705.4|34701.8|34703.9|34700.3|2
1649420560000|2022-04-08 12:22:40|34704.9|34701.3|34704.4|34700.8|34705.4|34701.8|34703.9|34700.3|8
1649420570000|2022-04-08 12:22:50|34703.9|34700.3|34704.4|34700.8|34704.4|34700.8|34703.4|34699.8|4
1649420580000|2022-04-08 12:23:00|34704.9|34701.3|34704.4|34700.8|34706.4|34702.8|34704.4|34700.8|7
1649420590000|2022-04-08 12:23:10|34704.9|34701.3|34704.9|34701.3|34704.9|34701.3|34704.4|34700.8|1
1649420600000|2022-04-08 12:23:20|34704.4|34700.8|34703.4|34699.8|34704.4|34700.8|34702.4|34698.8|4
1649420610000|2022-04-08 12:23:30|34703.9|34700.3|34705.4|34701.8|34705.4|34701.8|34703.4|34699.8|6
1649420620000|2022-04-08 12:23:40|34704.9|34701.3|34703.4|34699.8|34704.9|34701.3|34702.9|34699.3|3
1649420630000|2022-04-08 12:23:50|34704.4|34700.8|34704.9|34701.3|34704.9|34701.3|34703.4|34699.8|4
1649420640000|2022-04-08 12:24:00|34704.4|34700.8|34709.4|34705.8|34709.9|34706.3|34704.4|34700.8|23
1649420650000|2022-04-08 12:24:10|34708.9|34705.3|34708.9|34705.3|34709.4|34705.8|34707.9|34704.3|6
1649420660000|2022-04-08 12:24:20|34709.4|34705.8|34711.4|34707.8|34712.9|34709.3|34709.4|34705.8|30
1649420670000|2022-04-08 12:24:30|34710.9|34707.3|34711.9|34708.3|34712.9|34709.3|34710.4|34706.8|15
1649420680000|2022-04-08 12:24:40|34712.4|34708.8|34711.4|34707.8|34712.4|34708.8|34710.4|34706.8|5
1649420690000|2022-04-08 12:24:50|34710.4|34706.8|34711.4|34707.8|34711.4|34707.8|34709.9|34706.3|10
1649420700000|2022-04-08 12:25:00|34710.9|34707.3|34709.4|34705.8|34711.4|34707.8|34708.4|34704.8|10
1649420710000|2022-04-08 12:25:10|34710.4|34706.8|34706.4|34702.8|34710.4|34706.8|34706.4|34702.8|14
1649420720000|2022-04-08 12:25:20|34705.9|34702.3|34707.4|34703.8|34708.4|34704.8|34705.9|34702.3|27
1649420730000|2022-04-08 12:25:30|34707.9|34704.3|34707.4|34703.8|34707.9|34704.3|34707.4|34703.8|5
1649420740000|2022-04-08 12:25:40|34707.9|34704.3|34710.4|34706.8|34710.4|34706.8|34707.4|34703.8|13
1649420750000|2022-04-08 12:25:50|34710.9|34707.3|34709.4|34705.8|34710.9|34707.3|34708.4|34704.8|13
1649420760000|2022-04-08 12:26:00|34708.9|34705.3|34707.4|34703.8|34709.4|34705.8|34707.4|34703.8|7
1649420770000|2022-04-08 12:26:10|34707.9|34704.3|34707.4|34703.8|34707.9|34704.3|34706.4|34702.8|5
1649420780000|2022-04-08 12:26:20|34707.9|34704.3|34708.9|34705.3|34709.4|34705.8|34707.9|34704.3|4
1649420790000|2022-04-08 12:26:30|34709.9|34706.3|34709.4|34705.8|34709.9|34706.3|34708.9|34705.3|23
1649420800000|2022-04-08 12:26:40|34709.9|34706.3|34708.9|34705.3|34709.9|34706.3|34708.9|34705.3|3
1649420810000|2022-04-08 12:26:50|34709.4|34705.8|34709.4|34705.8|34709.9|34706.3|34708.4|34704.8|3
1649420820000|2022-04-08 12:27:00|34708.9|34705.3|34710.4|34706.8|34710.4|34706.8|34708.9|34705.3|0
1649420830000|2022-04-08 12:27:10|34709.9|34706.3|34710.4|34706.8|34710.4|34706.8|34709.4|34705.8|0
1649420840000|2022-04-08 12:27:20|34711.4|34707.8|34714.4|34710.8|34715.4|34711.8|34711.4|34707.8|27
1649420850000|2022-04-08 12:27:30|34713.9|34710.3|34714.4|34710.8|34714.4|34710.8|34713.9|34710.3|1
1649420860000|2022-04-08 12:27:40|34713.9|34710.3|34712.4|34708.8|34713.9|34710.3|34711.9|34708.3|6
1649420870000|2022-04-08 12:27:50|34712.9|34709.3|34712.4|34708.8|34714.4|34710.8|34712.4|34708.8|5
1649420880000|2022-04-08 12:28:00|34712.9|34709.3|34714.4|34710.8|34714.4|34710.8|34712.9|34709.3|4
1649420890000|2022-04-08 12:28:10|34713.9|34710.3|34712.9|34709.3|34713.9|34710.3|34712.4|34708.8|6
1649420900000|2022-04-08 12:28:20|34713.4|34709.8|34711.4|34707.8|34714.4|34710.8|34710.9|34707.3|15
1649420910000|2022-04-08 12:28:30|34710.9|34707.3|34711.4|34707.8|34711.4|34707.8|34709.4|34705.8|4
1649420920000|2022-04-08 12:28:40|34711.9|34708.3|34711.9|34708.3|34712.9|34709.3|34711.4|34707.8|1
1649420930000|2022-04-08 12:28:50|34712.4|34708.8|34713.4|34709.8|34713.4|34709.8|34712.4|34708.8|1
1649420940000|2022-04-08 12:29:00|34712.9|34709.3|34711.4|34707.8|34712.9|34709.3|34711.4|34707.8|1
1649420950000|2022-04-08 12:29:10|34710.9|34707.3|34709.4|34705.8|34711.4|34707.8|34707.9|34704.3|4
1649420960000|2022-04-08 12:29:20|34708.9|34705.3|34708.4|34704.8|34709.4|34705.8|34708.4|34704.8|0
1649420970000|2022-04-08 12:29:30|34707.9|34704.3|34702.9|34699.3|34709.4|34705.8|34702.9|34699.3|22
1649420980000|2022-04-08 12:29:40|34703.4|34699.8|34705.9|34702.3|34707.4|34703.8|34702.9|34699.3|11
1649420990000|2022-04-08 12:29:50|34706.4|34702.8|34707.4|34703.8|34707.4|34703.8|34705.4|34701.8|3
1649421000000|2022-04-08 12:30:00|34706.9|34703.3|34706.4|34702.8|34707.4|34703.8|34704.9|34701.3|12
1649421010000|2022-04-08 12:30:10|34706.9|34703.3|34707.4|34703.8|34708.4|34704.8|34706.9|34703.3|6
1649421020000|2022-04-08 12:30:20|34707.9|34704.3|34707.4|34703.8|34707.9|34704.3|34706.9|34703.3|2
1649421030000|2022-04-08 12:30:30|34707.9|34704.3|34710.4|34706.8|34710.4|34706.8|34707.9|34704.3|13
1649421040000|2022-04-08 12:30:40|34709.9|34706.3|34707.9|34704.3|34709.9|34706.3|34707.9|34704.3|12
1649421050000|2022-04-08 12:30:50|34708.4|34704.8|34712.4|34708.8|34712.4|34708.8|34708.4|34704.8|9
1649421060000|2022-04-08 12:31:00|34711.4|34707.8|34711.4|34707.8|34712.4|34708.8|34711.4|34707.8|12
1649421070000|2022-04-08 12:31:10|34711.9|34708.3|34711.9|34708.3|34712.4|34708.8|34711.9|34708.3|3
1649421080000|2022-04-08 12:31:20|34710.9|34707.3|34709.4|34705.8|34710.9|34707.3|34707.9|34704.3|14
1649421090000|2022-04-08 12:31:30|34710.4|34706.8|34711.4|34707.8|34711.4|34707.8|34709.4|34705.8|9
1649421100000|2022-04-08 12:31:40|34710.9|34707.3|34710.4|34706.8|34710.9|34707.3|34708.4|34704.8|18
1649421110000|2022-04-08 12:31:50|34709.9|34706.3|34704.4|34700.8|34710.4|34706.8|34703.4|34699.8|23
1649421120000|2022-04-08 12:32:00|34703.9|34700.3|34694.9|34691.3|34703.9|34700.3|34694.4|34690.8|74
1649421130000|2022-04-08 12:32:10|34694.4|34690.8|34698.9|34695.3|34698.9|34695.3|34693.4|34689.8|51
1649421140000|2022-04-08 12:32:20|34698.4|34694.8|34696.4|34692.8|34698.4|34694.8|34693.4|34689.8|22
1649421150000|2022-04-08 12:32:30|34695.9|34692.3|34696.4|34692.8|34698.9|34695.3|34694.9|34691.3|19
1649421160000|2022-04-08 12:32:40|34695.9|34692.3|34694.4|34690.8|34695.9|34692.3|34693.4|34689.8|19
1649421170000|2022-04-08 12:32:50|34693.9|34690.3|34696.4|34692.8|34696.4|34692.8|34693.9|34690.3|5
1649421180000|2022-04-08 12:33:00|34695.9|34692.3|34696.4|34692.8|34697.4|34693.8|34694.9|34691.3|8
1649421190000|2022-04-08 12:33:10|34696.9|34693.3|34697.4|34693.8|34698.4|34694.8|34696.9|34693.3|2
1649421200000|2022-04-08 12:33:20|34696.4|34692.8|34697.4|34693.8|34698.4|34694.8|34696.4|34692.8|4
1649421210000|2022-04-08 12:33:30|34694.4|34690.8|34694.4|34690.8|34694.4|34690.8|34691.4|34687.8|22
1649421220000|2022-04-08 12:33:40|34693.9|34690.3|34692.9|34689.3|34693.9|34690.3|34692.9|34689.3|0
1649421230000|2022-04-08 12:33:50|34692.4|34688.8|34695.4|34691.8|34695.4|34691.8|34692.4|34688.8|13
1649421240000|2022-04-08 12:34:00|34695.9|34692.3|34692.4|34688.8|34697.4|34693.8|34692.4|34688.8|7
1649421250000|2022-04-08 12:34:10|34696.4|34692.8|34695.4|34691.8|34696.4|34692.8|34695.4|34691.8|21
1649421260000|2022-04-08 12:34:20|34695.9|34692.3|34689.9|34686.3|34695.9|34692.3|34687.4|34683.8|39
1649421270000|2022-04-08 12:34:30|34689.4|34685.8|34689.4|34685.8|34690.4|34686.8|34687.9|34684.3|38
1649421280000|2022-04-08 12:34:40|34688.9|34685.3|34689.9|34686.3|34690.9|34687.3|34688.9|34685.3|9
1649421290000|2022-04-08 12:34:50|34690.4|34686.8|34692.9|34689.3|34692.9|34689.3|34688.9|34685.3|16
1649421300000|2022-04-08 12:35:00|34692.4|34688.8|34688.4|34684.8|34692.4|34688.8|34687.9|34684.3|14
1649421310000|2022-04-08 12:35:10|34688.9|34685.3|34686.9|34683.3|34689.9|34686.3|34685.9|34682.3|35
1649421320000|2022-04-08 12:35:20|34687.4|34683.8|34690.4|34686.8|34691.4|34687.8|34684.9|34681.3|30
1649421330000|2022-04-08 12:35:30|34690.9|34687.3|34690.9|34687.3|34692.4|34688.8|34689.9|34686.3|24
1649421340000|2022-04-08 12:35:40|34691.4|34687.8|34692.9|34689.3|34693.4|34689.8|34691.4|34687.8|10
1649421350000|2022-04-08 12:35:50|34693.4|34689.8|34694.4|34690.8|34694.4|34690.8|34692.4|34688.8|10
1649421360000|2022-04-08 12:36:00|34693.9|34690.3|34695.4|34691.8|34695.4|34691.8|34692.9|34689.3|17
1649421370000|2022-04-08 12:36:10|34695.9|34692.3|34696.4|34692.8|34700.4|34696.8|34695.4|34691.8|51
1649421380000|2022-04-08 12:36:20|34695.9|34692.3|34694.9|34691.3|34695.9|34692.3|34693.9|34690.3|6
1649421390000|2022-04-08 12:36:30|34694.4|34690.8|34689.4|34685.8|34695.4|34691.8|34688.9|34685.3|12
1649421400000|2022-04-08 12:36:40|34687.4|34683.8|34689.9|34686.3|34690.4|34686.8|34687.4|34683.8|10
1649421410000|2022-04-08 12:36:50|34691.4|34687.8|34693.4|34689.8|34694.4|34690.8|34689.9|34686.3|7
1649421420000|2022-04-08 12:37:00|34693.9|34690.3|34695.4|34691.8|34697.9|34694.3|34693.9|34690.3|21
1649421430000|2022-04-08 12:37:10|34695.9|34692.3|34698.4|34694.8|34698.9|34695.3|34695.4|34691.8|7
1649421440000|2022-04-08 12:37:20|34697.9|34694.3|34694.9|34691.3|34698.4|34694.8|34694.9|34691.3|4
1649421450000|2022-04-08 12:37:30|34694.4|34690.8|34696.4|34692.8|34696.4|34692.8|34694.4|34690.8|1
1649421460000|2022-04-08 12:37:40|34696.9|34693.3|34692.4|34688.8|34697.4|34693.8|34692.4|34688.8|6
1649421470000|2022-04-08 12:37:50|34692.9|34689.3|34694.4|34690.8|34694.9|34691.3|34692.4|34688.8|1
1649421480000|2022-04-08 12:38:00|34694.9|34691.3|34695.4|34691.8|34696.4|34692.8|34694.4|34690.8|4
1649421490000|2022-04-08 12:38:10|34694.9|34691.3|34694.4|34690.8|34695.4|34691.8|34693.4|34689.8|11
1649421500000|2022-04-08 12:38:20|34694.9|34691.3|34695.4|34691.8|34695.9|34692.3|34693.9|34690.3|7
1649421510000|2022-04-08 12:38:30|34694.9|34691.3|34696.4|34692.8|34697.4|34693.8|34694.9|34691.3|9
1649421520000|2022-04-08 12:38:40|34695.4|34691.8|34695.9|34692.3|34695.9|34692.3|34693.9|34690.3|5
1649421530000|2022-04-08 12:38:50|34696.4|34692.8|34696.4|34692.8|34696.9|34693.3|34695.4|34691.8|2
1649421540000|2022-04-08 12:39:00|34696.9|34693.3|34695.9|34692.3|34697.4|34693.8|34695.9|34692.3|4
1649421550000|2022-04-08 12:39:10|34694.9|34691.3|34696.4|34692.8|34697.4|34693.8|34693.9|34690.3|12
1649421560000|2022-04-08 12:39:20|34695.9|34692.3|34695.9|34692.3|34695.9|34692.3|34691.4|34687.8|20
1649421570000|2022-04-08 12:39:30|34694.9|34691.3|34691.4|34687.8|34694.9|34691.3|34690.4|34686.8|14
1649421580000|2022-04-08 12:39:40|34690.9|34687.3|34687.4|34683.8|34691.9|34688.3|34687.4|34683.8|26
1649421590000|2022-04-08 12:39:50|34686.9|34683.3|34684.9|34681.3|34687.4|34683.8|34684.9|34681.3|20
1649421600000|2022-04-08 12:40:00|34685.9|34682.3|34680.9|34677.3|34685.9|34682.3|34679.9|34676.3|30
1649421610000|2022-04-08 12:40:10|34681.4|34677.8|34679.4|34675.8|34681.4|34677.8|34678.9|34675.3|12
1649421620000|2022-04-08 12:40:20|34679.9|34676.3|34679.4|34675.8|34680.9|34677.3|34677.4|34673.8|22
1649421630000|2022-04-08 12:40:30|34678.9|34675.3|34679.4|34675.8|34679.4|34675.8|34675.4|34671.8|16
1649421640000|2022-04-08 12:40:40|34678.9|34675.3|34679.4|34675.8|34680.4|34676.8|34677.4|34673.8|15
1649421650000|2022-04-08 12:40:50|34678.9|34675.3|34677.4|34673.8|34679.9|34676.3|34676.4|34672.8|16
1649421660000|2022-04-08 12:41:00|34676.9|34673.3|34671.4|34667.8|34677.4|34673.8|34669.4|34665.8|63
1649421670000|2022-04-08 12:41:10|34670.9|34667.3|34672.4|34668.8|34672.4|34668.8|34667.4|34663.8|26
1649421680000|2022-04-08 12:41:20|34672.9|34669.3|34673.9|34670.3|34673.9|34670.3|34667.4|34663.8|38
1649421690000|2022-04-08 12:41:30|34674.4|34670.8|34672.9|34669.3|34674.4|34670.8|34672.4|34668.8|27
1649421700000|2022-04-08 12:41:40|34672.4|34668.8|34674.4|34670.8|34675.4|34671.8|34670.4|34666.8|22
1649421710000|2022-04-08 12:41:50|34673.9|34670.3|34675.4|34671.8|34676.4|34672.8|34673.4|34669.8|14
1649421720000|2022-04-08 12:42:00|34674.9|34671.3|34677.9|34674.3|34678.4|34674.8|34674.9|34671.3|17
1649421730000|2022-04-08 12:42:10|34676.4|34672.8|34677.9|34674.3|34677.9|34674.3|34675.9|34672.3|13
1649421740000|2022-04-08 12:42:20|34677.4|34673.8|34674.9|34671.3|34678.4|34674.8|34674.4|34670.8|13
1649421750000|2022-04-08 12:42:30|34674.4|34670.8|34672.9|34669.3|34675.9|34672.3|34672.9|34669.3|3
1649421760000|2022-04-08 12:42:40|34675.4|34671.8|34676.4|34672.8|34677.4|34673.8|34674.4|34670.8|15
1649421770000|2022-04-08 12:42:50|34676.9|34673.3|34674.9|34671.3|34676.9|34673.3|34674.4|34670.8|4
1649421780000|2022-04-08 12:43:00|34675.4|34671.8|34675.4|34671.8|34676.4|34672.8|34674.4|34670.8|2
1649421790000|2022-04-08 12:43:10|34675.9|34672.3|34677.4|34673.8|34677.9|34674.3|34673.4|34669.8|17
1649421800000|2022-04-08 12:43:20|34677.9|34674.3|34682.4|34678.8|34683.4|34679.8|34677.4|34673.8|16
1649421810000|2022-04-08 12:43:30|34682.9|34679.3|34681.4|34677.8|34682.9|34679.3|34680.9|34677.3|2
1649421820000|2022-04-08 12:43:40|34680.4|34676.8|34681.9|34678.3|34682.4|34678.8|34680.4|34676.8|1
1649421830000|2022-04-08 12:43:50|34682.4|34678.8|34679.4|34675.8|34682.4|34678.8|34679.4|34675.8|2
1649421840000|2022-04-08 12:44:00|34678.9|34675.3|34673.4|34669.8|34678.9|34675.3|34673.4|34669.8|11
1649421850000|2022-04-08 12:44:10|34672.9|34669.3|34669.4|34665.8|34673.4|34669.8|34669.4|34665.8|7
1649421860000|2022-04-08 12:44:20|34669.9|34666.3|34666.4|34662.8|34670.4|34666.8|34666.4|34662.8|14
1649421870000|2022-04-08 12:44:30|34667.4|34663.8|34666.4|34662.8|34667.4|34663.8|34662.4|34658.8|37
1649421880000|2022-04-08 12:44:40|34666.9|34663.3|34669.4|34665.8|34669.9|34666.3|34665.9|34662.3|15
1649421890000|2022-04-08 12:44:50|34669.9|34666.3|34674.4|34670.8|34675.9|34672.3|34669.9|34666.3|18
1649421900000|2022-04-08 12:45:00|34673.9|34670.3|34672.9|34669.3|34673.9|34670.3|34670.9|34667.3|12
1649421910000|2022-04-08 12:45:10|34673.4|34669.8|34672.4|34668.8|34673.4|34669.8|34672.4|34668.8|8
1649421920000|2022-04-08 12:45:20|34671.9|34668.3|34672.9|34669.3|34672.9|34669.3|34669.9|34666.3|17
1649421930000|2022-04-08 12:45:30|34672.4|34668.8|34668.9|34665.3|34672.4|34668.8|34667.9|34664.3|17
1649421940000|2022-04-08 12:45:40|34668.4|34664.8|34670.4|34666.8|34670.9|34667.3|34667.4|34663.8|11
1649421950000|2022-04-08 12:45:50|34669.4|34665.8|34669.4|34665.8|34670.4|34666.8|34669.4|34665.8|1
1649421960000|2022-04-08 12:46:00|34669.9|34666.3|34671.4|34667.8|34671.9|34668.3|34669.4|34665.8|9
1649421970000|2022-04-08 12:46:10|34671.9|34668.3|34671.4|34667.8|34671.9|34668.3|34669.9|34666.3|3
1649421980000|2022-04-08 12:46:20|34670.9|34667.3|34670.4|34666.8|34670.9|34667.3|34670.4|34666.8|0
1649421990000|2022-04-08 12:46:30|34670.9|34667.3|34666.4|34662.8|34671.9|34668.3|34666.4|34662.8|14
1649422000000|2022-04-08 12:46:40|34667.4|34663.8|34665.4|34661.8|34668.4|34664.8|34665.4|34661.8|14
1649422010000|2022-04-08 12:46:50|34664.9|34661.3|34664.4|34660.8|34665.9|34662.3|34663.9|34660.3|29
1649422020000|2022-04-08 12:47:00|34663.9|34660.3|34659.4|34655.8|34663.9|34660.3|34659.4|34655.8|32
1649422030000|2022-04-08 12:47:10|34660.4|34656.8|34660.4|34656.8|34662.4|34658.8|34658.4|34654.8|39
1649422040000|2022-04-08 12:47:20|34660.9|34657.3|34657.9|34654.3|34660.9|34657.3|34657.9|34654.3|19
1649422050000|2022-04-08 12:47:30|34657.4|34653.8|34658.4|34654.8|34659.9|34656.3|34656.9|34653.3|37
1649422060000|2022-04-08 12:47:40|34658.9|34655.3|34655.4|34651.8|34658.9|34655.3|34653.4|34649.8|37
1649422070000|2022-04-08 12:47:50|34655.9|34652.3|34654.4|34650.8|34657.4|34653.8|34653.9|34650.3|25
1649422080000|2022-04-08 12:48:00|34653.9|34650.3|34654.4|34650.8|34654.4|34650.8|34648.9|34645.3|55
1649422090000|2022-04-08 12:48:10|34653.9|34650.3|34649.4|34645.8|34654.4|34650.8|34649.4|34645.8|23
1649422100000|2022-04-08 12:48:20|34649.9|34646.3|34647.9|34644.3|34649.9|34646.3|34644.4|34640.8|56
1649422110000|2022-04-08 12:48:30|34650.4|34646.8|34651.9|34648.3|34651.9|34648.3|34649.4|34645.8|10
1649422120000|2022-04-08 12:48:40|34651.4|34647.8|34649.4|34645.8|34653.9|34650.3|34648.4|34644.8|26
1649422130000|2022-04-08 12:48:50|34650.4|34646.8|34651.4|34647.8|34652.4|34648.8|34650.4|34646.8|13
1649422140000|2022-04-08 12:49:00|34650.4|34646.8|34653.4|34649.8|34654.4|34650.8|34649.9|34646.3|56
1649422150000|2022-04-08 12:49:10|34653.9|34650.3|34652.4|34648.8|34653.9|34650.3|34649.4|34645.8|24
1649422160000|2022-04-08 12:49:20|34651.9|34648.3|34653.4|34649.8|34654.4|34650.8|34651.4|34647.8|9
1649422170000|2022-04-08 12:49:30|34652.9|34649.3|34655.4|34651.8|34655.4|34651.8|34652.4|34648.8|26
1649422180000|2022-04-08 12:49:40|34654.4|34650.8|34655.4|34651.8|34656.4|34652.8|34654.4|34650.8|7
1649422190000|2022-04-08 12:49:50|34655.9|34652.3|34655.4|34651.8|34655.9|34652.3|34654.9|34651.3|2
1649422200000|2022-04-08 12:50:00|34654.9|34651.3|34647.4|34643.8|34654.9|34651.3|34646.9|34643.3|46
1649422210000|2022-04-08 12:50:10|34647.9|34644.3|34648.4|34644.8|34649.4|34645.8|34647.4|34643.8|8
1649422220000|2022-04-08 12:50:20|34647.9|34644.3|34646.9|34643.3|34648.4|34644.8|34646.4|34642.8|4
1649422230000|2022-04-08 12:50:30|34646.4|34642.8|34647.4|34643.8|34647.9|34644.3|34644.4|34640.8|29
1649422240000|2022-04-08 12:50:40|34647.9|34644.3|34651.4|34647.8|34652.4|34648.8|34647.9|34644.3|12
1649422250000|2022-04-08 12:50:50|34651.9|34648.3|34652.4|34648.8|34652.4|34648.8|34650.4|34646.8|3
1649422260000|2022-04-08 12:51:00|34651.9|34648.3|34651.9|34648.3|34652.9|34649.3|34650.9|34647.3|9
1649422270000|2022-04-08 12:51:10|34652.4|34648.8|34652.4|34648.8|34652.4|34648.8|34652.4|34648.8|0
1649422280000|2022-04-08 12:51:20|34651.9|34648.3|34649.4|34645.8|34651.9|34648.3|34649.4|34645.8|6
1649422290000|2022-04-08 12:51:30|34648.9|34645.3|34649.9|34646.3|34651.4|34647.8|34648.4|34644.8|14
1649422300000|2022-04-08 12:51:40|34649.4|34645.8|34651.4|34647.8|34652.9|34649.3|34649.4|34645.8|10
1649422310000|2022-04-08 12:51:50|34650.9|34647.3|34652.4|34648.8|34652.9|34649.3|34650.9|34647.3|10
1649422320000|2022-04-08 12:52:00|34651.9|34648.3|34652.9|34649.3|34652.9|34649.3|34651.4|34647.8|5
1649422330000|2022-04-08 12:52:10|34653.4|34649.8|34655.4|34651.8|34655.9|34652.3|34653.4|34649.8|22
1649422340000|2022-04-08 12:52:20|34655.9|34652.3|34654.9|34651.3|34656.4|34652.8|34654.4|34650.8|14
1649422350000|2022-04-08 12:52:30|34654.4|34650.8|34654.4|34650.8|34654.9|34651.3|34653.9|34650.3|8
1649422360000|2022-04-08 12:52:40|34653.9|34650.3|34652.4|34648.8|34654.9|34651.3|34652.4|34648.8|14
1649422370000|2022-04-08 12:52:50|34652.9|34649.3|34652.4|34648.8|34652.9|34649.3|34651.4|34647.8|11
1649422380000|2022-04-08 12:53:00|34651.9|34648.3|34652.4|34648.8|34652.9|34649.3|34651.9|34648.3|13
1649422390000|2022-04-08 12:53:10|34652.9|34649.3|34652.4|34648.8|34654.4|34650.8|34652.4|34648.8|16
1649422400000|2022-04-08 12:53:20|34652.9|34649.3|34652.4|34648.8|34653.9|34650.3|34651.9|34648.3|5
1649422410000|2022-04-08 12:53:30|34651.9|34648.3|34648.4|34644.8|34652.4|34648.8|34648.4|34644.8|10
1649422420000|2022-04-08 12:53:40|34646.9|34643.3|34642.4|34638.8|34646.9|34643.3|34640.4|34636.8|71
1649422430000|2022-04-08 12:53:50|34641.9|34638.3|34635.9|34632.3|34641.9|34638.3|34634.4|34630.8|69
1649422440000|2022-04-08 12:54:00|34636.4|34632.8|34639.4|34635.8|34639.4|34635.8|34635.4|34631.8|27
1649422450000|2022-04-08 12:54:10|34638.9|34635.3|34643.4|34639.8|34643.4|34639.8|34638.4|34634.8|19
1649422460000|2022-04-08 12:54:20|34642.9|34639.3|34643.4|34639.8|34643.4|34639.8|34641.9|34638.3|10
1649422470000|2022-04-08 12:54:30|34642.9|34639.3|34644.9|34641.3|34644.9|34641.3|34642.4|34638.8|7
1649422480000|2022-04-08 12:54:40|34645.4|34641.8|34645.4|34641.8|34645.9|34642.3|34644.4|34640.8|15
1649422490000|2022-04-08 12:54:50|34644.9|34641.3|34643.4|34639.8|34645.9|34642.3|34642.9|34639.3|7
1649422500000|2022-04-08 12:55:00|34642.9|34639.3|34646.4|34642.8|34646.4|34642.8|34642.9|34639.3|13
1649422510000|2022-04-08 12:55:10|34646.9|34643.3|34645.4|34641.8|34646.9|34643.3|34642.9|34639.3|10
1649422520000|2022-04-08 12:55:20|34644.9|34641.3|34646.4|34642.8|34647.4|34643.8|34644.9|34641.3|12
1649422530000|2022-04-08 12:55:30|34645.4|34641.8|34645.4|34641.8|34646.4|34642.8|34644.4|34640.8|14
1649422540000|2022-04-08 12:55:40|34645.9|34642.3|34645.4|34641.8|34645.9|34642.3|34645.4|34641.8|3
1649422550000|2022-04-08 12:55:50|34644.9|34641.3|34645.4|34641.8|34645.4|34641.8|34643.4|34639.8|7
1649422560000|2022-04-08 12:56:00|34644.9|34641.3|34643.9|34640.3|34645.4|34641.8|34643.9|34640.3|3
1649422570000|2022-04-08 12:56:10|34644.9|34641.3|34644.4|34640.8|34644.9|34641.3|34643.9|34640.3|9
1649422580000|2022-04-08 12:56:20|34644.9|34641.3|34641.9|34638.3|34644.9|34641.3|34641.9|34638.3|5
1649422590000|2022-04-08 12:56:30|34640.9|34637.3|34641.4|34637.8|34642.4|34638.8|34640.9|34637.3|4
1649422600000|2022-04-08 12:56:40|34640.9|34637.3|34641.4|34637.8|34641.4|34637.8|34640.9|34637.3|4
1649422610000|2022-04-08 12:56:50|34640.9|34637.3|34645.4|34641.8|34645.4|34641.8|34639.9|34636.3|10
1649422620000|2022-04-08 12:57:00|34644.9|34641.3|34645.4|34641.8|34645.9|34642.3|34644.4|34640.8|6
1649422630000|2022-04-08 12:57:10|34645.9|34642.3|34647.4|34643.8|34647.4|34643.8|34645.4|34641.8|10
1649422640000|2022-04-08 12:57:20|34647.9|34644.3|34649.4|34645.8|34650.4|34646.8|34647.9|34644.3|8
1649422650000|2022-04-08 12:57:30|34649.9|34646.3|34649.4|34645.8|34650.4|34646.8|34648.9|34645.3|10
1649422660000|2022-04-08 12:57:40|34649.9|34646.3|34650.4|34646.8|34651.4|34647.8|34649.4|34645.8|7
1649422670000|2022-04-08 12:57:50|34650.9|34647.3|34651.4|34647.8|34651.9|34648.3|34650.4|34646.8|15
1649422680000|2022-04-08 12:58:00|34650.9|34647.3|34649.4|34645.8|34650.9|34647.3|34647.9|34644.3|13
1649422690000|2022-04-08 12:58:10|34648.9|34645.3|34647.4|34643.8|34649.4|34645.8|34646.9|34643.3|11
1649422700000|2022-04-08 12:58:20|34646.9|34643.3|34643.4|34639.8|34647.4|34643.8|34643.4|34639.8|17
1649422710000|2022-04-08 12:58:30|34643.9|34640.3|34645.4|34641.8|34647.4|34643.8|34643.4|34639.8|4
1649422720000|2022-04-08 12:58:40|34644.9|34641.3|34642.4|34638.8|34644.9|34641.3|34642.4|34638.8|3
1649422730000|2022-04-08 12:58:50|34642.9|34639.3|34646.4|34642.8|34646.4|34642.8|34641.9|34638.3|10
1649422740000|2022-04-08 12:59:00|34645.9|34642.3|34642.4|34638.8|34646.4|34642.8|34642.4|34638.8|13
1649422750000|2022-04-08 12:59:10|34642.9|34639.3|34642.4|34638.8|34643.4|34639.8|34640.9|34637.3|14
1649422760000|2022-04-08 12:59:20|34642.9|34639.3|34644.9|34641.3|34645.9|34642.3|34642.9|34639.3|23
1649422770000|2022-04-08 12:59:30|34645.4|34641.8|34647.4|34643.8|34647.9|34644.3|34644.4|34640.8|13
1649422780000|2022-04-08 12:59:40|34647.9|34644.3|34648.4|34644.8|34648.4|34644.8|34647.9|34644.3|3
1649422790000|2022-04-08 12:59:50|34648.9|34645.3|34646.9|34643.3|34649.4|34645.8|34646.9|34643.3|18
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34642.9|34639.3|34646.4|34642.8|34641.9|34638.3|22
1649422810000|2022-04-08 13:00:10|34642.4|34638.8|34642.9|34639.3|34642.9|34639.3|34642.4|34638.8|2
1649422820000|2022-04-08 13:00:20|34642.4|34638.8|34643.4|34639.8|34643.4|34639.8|34641.9|34638.3|12
1649422830000|2022-04-08 13:00:30|34643.9|34640.3|34642.4|34638.8|34644.4|34640.8|34641.9|34638.3|6
1649422840000|2022-04-08 13:00:40|34642.9|34639.3|34642.4|34638.8|34642.9|34639.3|34641.9|34638.3|11
1649422850000|2022-04-08 13:00:50|34641.9|34638.3|34634.4|34630.8|34641.9|34638.3|34631.9|34628.3|45
1649422860000|2022-04-08 13:01:00|34633.9|34630.3|34632.4|34628.8|34634.4|34630.8|34631.9|34628.3|23
1649422870000|2022-04-08 13:01:10|34632.9|34629.3|34631.4|34627.8|34632.9|34629.3|34629.9|34626.3|19
1649422880000|2022-04-08 13:01:20|34631.9|34628.3|34636.4|34632.8|34636.9|34633.3|34631.4|34627.8|16
1649422890000|2022-04-08 13:01:30|34636.9|34633.3|34640.4|34636.8|34640.9|34637.3|34635.4|34631.8|30
1649422900000|2022-04-08 13:01:40|34640.9|34637.3|34636.9|34633.3|34641.9|34638.3|34636.9|34633.3|11
1649422910000|2022-04-08 13:01:50|34637.4|34633.8|34634.9|34631.3|34637.4|34633.8|34634.4|34630.8|17
1649422920000|2022-04-08 13:02:00|34635.4|34631.8|34627.4|34623.8|34635.4|34631.8|34627.4|34623.8|44
1649422930000|2022-04-08 13:02:10|34628.4|34624.8|34624.9|34621.3|34631.4|34627.8|34624.9|34621.3|99
1649422940000|2022-04-08 13:02:20|34624.4|34620.8|34621.9|34618.3|34624.4|34620.8|34618.4|34614.8|139
1649422950000|2022-04-08 13:02:30|34621.4|34617.8|34608.9|34605.3|34622.4|34618.8|34606.9|34603.3|173
1649422960000|2022-04-08 13:02:40|34609.4|34605.8|34614.9|34611.3|34615.4|34611.8|34608.4|34604.8|56
1649422970000|2022-04-08 13:02:50|34614.4|34610.8|34614.9|34611.3|34619.4|34615.8|34613.9|34610.3|46
1649422980000|2022-04-08 13:03:00|34615.4|34611.8|34614.9|34611.3|34615.9|34612.3|34612.9|34609.3|32
1649422990000|2022-04-08 13:03:10|34614.4|34610.8|34615.4|34611.8|34616.4|34612.8|34613.4|34609.8|22
1649423000000|2022-04-08 13:03:20|34614.9|34611.3|34616.4|34612.8|34617.4|34613.8|34611.4|34607.8|71
1649423010000|2022-04-08 13:03:30|34616.9|34613.3|34616.4|34612.8|34618.4|34614.8|34615.4|34611.8|26
1649423020000|2022-04-08 13:03:40|34615.9|34612.3|34615.4|34611.8|34617.4|34613.8|34615.4|34611.8|13
1649423030000|2022-04-08 13:03:50|34615.9|34612.3|34614.9|34611.3|34615.9|34612.3|34613.9|34610.3|6
1649423040000|2022-04-08 13:04:00|34616.4|34612.8|34614.4|34610.8|34616.4|34612.8|34612.4|34608.8|24
1649423050000|2022-04-08 13:04:10|34613.9|34610.3|34613.4|34609.8|34614.9|34611.3|34613.4|34609.8|25
1649423060000|2022-04-08 13:04:20|34613.9|34610.3|34615.4|34611.8|34615.4|34611.8|34613.9|34610.3|12
1649423070000|2022-04-08 13:04:30|34615.9|34612.3|34618.4|34614.8|34618.4|34614.8|34615.9|34612.3|18
1649423080000|2022-04-08 13:04:40|34618.9|34615.3|34614.9|34611.3|34620.4|34616.8|34614.4|34610.8|30
1649423090000|2022-04-08 13:04:50|34614.4|34610.8|34614.9|34611.3|34615.4|34611.8|34610.9|34607.3|24
1649423100000|2022-04-08 13:05:00|34614.4|34610.8|34609.4|34605.8|34614.4|34610.8|34607.9|34604.3|41
1649423110000|2022-04-08 13:05:10|34608.9|34605.3|34613.4|34609.8|34614.4|34610.8|34608.9|34605.3|28
1649423120000|2022-04-08 13:05:20|34612.9|34609.3|34609.4|34605.8|34612.9|34609.3|34608.9|34605.3|12
1649423130000|2022-04-08 13:05:30|34609.9|34606.3|34611.4|34607.8|34611.9|34608.3|34609.4|34605.8|13
1649423140000|2022-04-08 13:05:40|34611.9|34608.3|34611.9|34608.3|34614.4|34610.8|34611.9|34608.3|7
1649423150000|2022-04-08 13:05:50|34612.4|34608.8|34613.4|34609.8|34613.9|34610.3|34611.9|34608.3|15
1649423160000|2022-04-08 13:06:00|34612.9|34609.3|34613.4|34609.8|34614.4|34610.8|34611.9|34608.3|13
1649423170000|2022-04-08 13:06:10|34613.9|34610.3|34615.4|34611.8|34615.9|34612.3|34612.9|34609.3|19
1649423180000|2022-04-08 13:06:20|34615.9|34612.3|34616.4|34612.8|34617.4|34613.8|34615.9|34612.3|17
1649423190000|2022-04-08 13:06:30|34615.9|34612.3|34615.4|34611.8|34616.9|34613.3|34615.4|34611.8|1
1649423200000|2022-04-08 13:06:40|34615.9|34612.3|34616.4|34612.8|34617.4|34613.8|34615.4|34611.8|5
1649423210000|2022-04-08 13:06:50|34615.9|34612.3|34612.9|34609.3|34616.4|34612.8|34611.9|34608.3|9
1649423220000|2022-04-08 13:07:00|34613.4|34609.8|34612.4|34608.8|34613.4|34609.8|34611.4|34607.8|22
1649423230000|2022-04-08 13:07:10|34611.9|34608.3|34611.4|34607.8|34611.9|34608.3|34610.4|34606.8|6
1649423240000|2022-04-08 13:07:20|34610.9|34607.3|34612.4|34608.8|34612.4|34608.8|34609.9|34606.3|27
1649423250000|2022-04-08 13:07:30|34612.9|34609.3|34610.4|34606.8|34614.9|34611.3|34608.9|34605.3|40
1649423260000|2022-04-08 13:07:40|34609.9|34606.3|34611.4|34607.8|34611.9|34608.3|34609.4|34605.8|46
1649423270000|2022-04-08 13:07:50|34610.9|34607.3|34613.4|34609.8|34614.4|34610.8|34610.9|34607.3|18
1649423280000|2022-04-08 13:08:00|34612.9|34609.3|34613.9|34610.3|34614.9|34611.3|34611.9|34608.3|12
1649423290000|2022-04-08 13:08:10|34614.4|34610.8|34618.4|34614.8|34619.4|34615.8|34613.9|34610.3|32
1649423300000|2022-04-08 13:08:20|34617.9|34614.3|34618.4|34614.8|34618.9|34615.3|34616.9|34613.3|13
1649423310000|2022-04-08 13:08:30|34618.9|34615.3|34615.4|34611.8|34618.9|34615.3|34614.9|34611.3|2
1649423320000|2022-04-08 13:08:40|34614.9|34611.3|34619.9|34616.3|34619.9|34616.3|34614.9|34611.3|20
1649423330000|2022-04-08 13:08:50|34619.4|34615.8|34617.9|34614.3|34620.4|34616.8|34617.4|34613.8|8
1649423340000|2022-04-08 13:09:00|34617.4|34613.8|34616.4|34612.8|34617.9|34614.3|34616.4|34612.8|16
1649423350000|2022-04-08 13:09:10|34615.9|34612.3|34615.4|34611.8|34616.9|34613.3|34614.9|34611.3|11
1649423360000|2022-04-08 13:09:20|34615.9|34612.3|34615.9|34612.3|34617.4|34613.8|34615.4|34611.8|23
1649423370000|2022-04-08 13:09:30|34616.4|34612.8|34616.4|34612.8|34616.9|34613.3|34614.4|34610.8|17
1649423380000|2022-04-08 13:09:40|34615.9|34612.3|34617.4|34613.8|34617.9|34614.3|34615.4|34611.8|14
1649423390000|2022-04-08 13:09:50|34617.9|34614.3|34615.4|34611.8|34617.9|34614.3|34614.9|34611.3|14
1649423400000|2022-04-08 13:10:00|34614.4|34610.8|34613.9|34610.3|34614.4|34610.8|34613.4|34609.8|11
1649423410000|2022-04-08 13:10:10|34612.4|34608.8|34605.4|34601.8|34612.4|34608.8|34600.4|34596.8|176
1649423420000|2022-04-08 13:10:20|34605.9|34602.3|34603.4|34599.8|34607.4|34603.8|34601.9|34598.3|28
1649423430000|2022-04-08 13:10:30|34602.9|34599.3|34607.9|34604.3|34607.9|34604.3|34602.9|34599.3|12
1649423440000|2022-04-08 13:10:40|34607.4|34603.8|34608.4|34604.8|34610.9|34607.3|34607.4|34603.8|19
1649423450000|2022-04-08 13:10:50|34607.9|34604.3|34607.4|34603.8|34608.4|34604.8|34606.4|34602.8|15
1649423460000|2022-04-08 13:11:00|34606.9|34603.3|34606.9|34603.3|34607.4|34603.8|34604.4|34600.8|21
1649423470000|2022-04-08 13:11:10|34608.4|34604.8|34609.4|34605.8|34610.4|34606.8|34606.9|34603.3|27
1649423480000|2022-04-08 13:11:20|34609.9|34606.3|34609.4|34605.8|34610.9|34607.3|34608.9|34605.3|7
1649423490000|2022-04-08 13:11:30|34608.9|34605.3|34602.4|34598.8|34608.9|34605.3|34601.9|34598.3|20
1649423500000|2022-04-08 13:11:40|34603.4|34599.8|34603.4|34599.8|34604.4|34600.8|34602.9|34599.3|11
1649423510000|2022-04-08 13:11:50|34602.9|34599.3|34602.4|34598.8|34602.9|34599.3|34601.9|34598.3|6
1649423520000|2022-04-08 13:12:00|34601.9|34598.3|34596.4|34592.8|34601.9|34598.3|34593.4|34589.8|107
1649423530000|2022-04-08 13:12:10|34595.9|34592.3|34595.4|34591.8|34597.9|34594.3|34594.4|34590.8|25
1649423540000|2022-04-08 13:12:20|34595.9|34592.3|34587.4|34583.8|34595.9|34592.3|34587.4|34583.8|62
1649423550000|2022-04-08 13:12:30|34586.9|34583.3|34592.4|34588.8|34592.4|34588.8|34586.9|34583.3|19
1649423560000|2022-04-08 13:12:40|34590.4|34586.8|34590.4|34586.8|34590.4|34586.8|34588.4|34584.8|19
1649423570000|2022-04-08 13:12:50|34589.9|34586.3|34590.4|34586.8|34590.9|34587.3|34589.4|34585.8|5
1649423580000|2022-04-08 13:13:00|34589.9|34586.3|34591.4|34587.8|34592.4|34588.8|34589.9|34586.3|14
1649423590000|2022-04-08 13:13:10|34590.9|34587.3|34595.9|34592.3|34595.9|34592.3|34590.4|34586.8|13
1649423600000|2022-04-08 13:13:20|34595.4|34591.8|34596.4|34592.8|34596.4|34592.8|34593.4|34589.8|14
1649423610000|2022-04-08 13:13:30|34595.9|34592.3|34598.4|34594.8|34599.4|34595.8|34595.4|34591.8|13
1649423620000|2022-04-08 13:13:40|34596.9|34593.3|34597.4|34593.8|34597.4|34593.8|34596.4|34592.8|13
1649423630000|2022-04-08 13:13:50|34596.9|34593.3|34594.4|34590.8|34597.4|34593.8|34594.4|34590.8|14
1649423640000|2022-04-08 13:14:00|34595.9|34592.3|34595.4|34591.8|34598.9|34595.3|34594.9|34591.3|26
1649423650000|2022-04-08 13:14:10|34594.9|34591.3|34595.9|34592.3|34595.9|34592.3|34590.4|34586.8|26
1649423660000|2022-04-08 13:14:20|34595.4|34591.8|34590.4|34586.8|34595.9|34592.3|34590.4|34586.8|26
1649423670000|2022-04-08 13:14:30|34590.9|34587.3|34592.4|34588.8|34593.4|34589.8|34590.9|34587.3|8
1649423680000|2022-04-08 13:14:40|34592.9|34589.3|34593.4|34589.8|34593.9|34590.3|34591.4|34587.8|14
1649423690000|2022-04-08 13:14:50|34592.9|34589.3|34592.9|34589.3|34593.9|34590.3|34592.9|34589.3|9
1649423700000|2022-04-08 13:15:00|34591.4|34587.8|34591.4|34587.8|34593.9|34590.3|34590.9|34587.3|32
1649423710000|2022-04-08 13:15:10|34590.9|34587.3|34595.4|34591.8|34595.4|34591.8|34589.9|34586.3|28
1649423720000|2022-04-08 13:15:20|34594.9|34591.3|34595.9|34592.3|34595.9|34592.3|34594.4|34590.8|18
1649423730000|2022-04-08 13:15:30|34596.4|34592.8|34597.4|34593.8|34599.9|34596.3|34595.9|34592.3|38
1649423740000|2022-04-08 13:15:40|34596.9|34593.3|34599.9|34596.3|34600.4|34596.8|34596.9|34593.3|32
1649423750000|2022-04-08 13:15:50|34600.4|34596.8|34604.4|34600.8|34604.9|34601.3|34600.4|34596.8|38
1649423760000|2022-04-08 13:16:00|34604.9|34601.3|34599.4|34595.8|34604.9|34601.3|34599.4|34595.8|13
1649423770000|2022-04-08 13:16:10|34599.9|34596.3|34598.4|34594.8|34599.9|34596.3|34597.4|34593.8|7
1649423780000|2022-04-08 13:16:20|34598.9|34595.3|34606.9|34603.3|34606.9|34603.3|34598.9|34595.3|30
1649423790000|2022-04-08 13:16:30|34607.4|34603.8|34605.4|34601.8|34607.4|34603.8|34605.4|34601.8|23
1649423800000|2022-04-08 13:16:40|34605.9|34602.3|34604.4|34600.8|34605.9|34602.3|34603.9|34600.3|15
1649423810000|2022-04-08 13:16:50|34604.9|34601.3|34602.4|34598.8|34604.9|34601.3|34602.4|34598.8|10
1649423820000|2022-04-08 13:17:00|34602.9|34599.3|34603.9|34600.3|34605.4|34601.8|34602.9|34599.3|9
1649423830000|2022-04-08 13:17:10|34603.4|34599.8|34602.9|34599.3|34604.4|34600.8|34601.9|34598.3|15
1649423840000|2022-04-08 13:17:20|34602.4|34598.8|34599.4|34595.8|34602.9|34599.3|34598.9|34595.3|10
1649423850000|2022-04-08 13:17:30|34598.9|34595.3|34599.4|34595.8|34599.9|34596.3|34598.9|34595.3|9
1649423860000|2022-04-08 13:17:40|34600.4|34596.8|34602.4|34598.8|34602.9|34599.3|34599.4|34595.8|10
1649423870000|2022-04-08 13:17:50|34601.9|34598.3|34601.4|34597.8|34602.4|34598.8|34601.4|34597.8|10
1649423880000|2022-04-08 13:18:00|34601.9|34598.3|34601.4|34597.8|34602.4|34598.8|34600.9|34597.3|2
1649423890000|2022-04-08 13:18:10|34601.9|34598.3|34601.4|34597.8|34602.9|34599.3|34601.4|34597.8|6
1649423900000|2022-04-08 13:18:20|34600.9|34597.3|34599.4|34595.8|34601.9|34598.3|34599.4|34595.8|4
1649423910000|2022-04-08 13:18:30|34599.9|34596.3|34601.9|34598.3|34602.9|34599.3|34598.9|34595.3|10
1649423920000|2022-04-08 13:18:40|34602.4|34598.8|34607.4|34603.8|34607.4|34603.8|34602.4|34598.8|10
1649423930000|2022-04-08 13:18:50|34607.9|34604.3|34607.4|34603.8|34608.4|34604.8|34606.4|34602.8|16
1649423940000|2022-04-08 13:19:00|34607.9|34604.3|34604.4|34600.8|34607.9|34604.3|34603.9|34600.3|20
1649423950000|2022-04-08 13:19:10|34603.9|34600.3|34605.4|34601.8|34605.4|34601.8|34602.4|34598.8|7
1649423960000|2022-04-08 13:19:20|34604.9|34601.3|34605.9|34602.3|34605.9|34602.3|34604.9|34601.3|7
1649423970000|2022-04-08 13:19:30|34605.4|34601.8|34606.4|34602.8|34606.9|34603.3|34604.9|34601.3|9
1649423980000|2022-04-08 13:19:40|34605.9|34602.3|34606.4|34602.8|34608.4|34604.8|34605.9|34602.3|11
1649423990000|2022-04-08 13:19:50|34606.9|34603.3|34605.4|34601.8|34606.9|34603.3|34605.4|34601.8|7
1649424000000|2022-04-08 13:20:00|34605.9|34602.3|34606.4|34602.8|34607.4|34603.8|34603.9|34600.3|23
1649424010000|2022-04-08 13:20:10|34606.9|34603.3|34604.9|34601.3|34607.9|34604.3|34604.4|34600.8|5
1649424020000|2022-04-08 13:20:20|34604.4|34600.8|34604.9|34601.3|34605.9|34602.3|34604.4|34600.8|6
1649424030000|2022-04-08 13:20:30|34605.4|34601.8|34605.9|34602.3|34606.4|34602.8|34603.9|34600.3|23
1649424040000|2022-04-08 13:20:40|34606.4|34602.8|34606.4|34602.8|34606.4|34602.8|34603.9|34600.3|11
1649424050000|2022-04-08 13:20:50|34606.9|34603.3|34605.9|34602.3|34607.4|34603.8|34604.9|34601.3|11
1649424060000|2022-04-08 13:21:00|34605.4|34601.8|34603.9|34600.3|34605.4|34601.8|34602.9|34599.3|4
1649424070000|2022-04-08 13:21:10|34604.4|34600.8|34605.4|34601.8|34605.9|34602.3|34604.4|34600.8|9
1649424080000|2022-04-08 13:21:20|34605.9|34602.3|34606.4|34602.8|34606.9|34603.3|34605.4|34601.8|7
1649424090000|2022-04-08 13:21:30|34605.9|34602.3|34606.4|34602.8|34606.9|34603.3|34605.9|34602.3|4
1649424100000|2022-04-08 13:21:40|34605.9|34602.3|34603.4|34599.8|34605.9|34602.3|34603.4|34599.8|7
1649424110000|2022-04-08 13:21:50|34603.9|34600.3|34599.9|34596.3|34605.4|34601.8|34599.9|34596.3|46
1649424120000|2022-04-08 13:22:00|34600.9|34597.3|34598.9|34595.3|34601.4|34597.8|34598.4|34594.8|28
1649424130000|2022-04-08 13:22:10|34598.4|34594.8|34597.4|34593.8|34599.4|34595.8|34596.9|34593.3|5
1649424140000|2022-04-08 13:22:20|34596.9|34593.3|34596.4|34592.8|34597.4|34593.8|34595.9|34592.3|19
1649424150000|2022-04-08 13:22:30|34595.4|34591.8|34596.4|34592.8|34596.9|34593.3|34594.4|34590.8|23
1649424160000|2022-04-08 13:22:40|34595.9|34592.3|34599.9|34596.3|34599.9|34596.3|34595.4|34591.8|10
1649424170000|2022-04-08 13:22:50|34600.4|34596.8|34598.9|34595.3|34601.4|34597.8|34598.9|34595.3|6
1649424180000|2022-04-08 13:23:00|34598.4|34594.8|34596.9|34593.3|34598.4|34594.8|34596.4|34592.8|5
1649424190000|2022-04-08 13:23:10|34596.4|34592.8|34596.9|34593.3|34598.4|34594.8|34596.4|34592.8|5
1649424200000|2022-04-08 13:23:20|34596.4|34592.8|34596.4|34592.8|34596.9|34593.3|34595.9|34592.3|2
1649424210000|2022-04-08 13:23:30|34596.9|34593.3|34593.4|34589.8|34596.9|34593.3|34592.9|34589.3|26
1649424220000|2022-04-08 13:23:40|34593.9|34590.3|34593.9|34590.3|34594.9|34591.3|34593.4|34589.8|44
1649424230000|2022-04-08 13:23:50|34594.4|34590.8|34593.4|34589.8|34594.9|34591.3|34593.4|34589.8|6
1649424240000|2022-04-08 13:24:00|34592.9|34589.3|34593.4|34589.8|34594.4|34590.8|34592.9|34589.3|20
1649424250000|2022-04-08 13:24:10|34593.9|34590.3|34594.4|34590.8|34594.4|34590.8|34593.4|34589.8|4
1649424260000|2022-04-08 13:24:20|34593.9|34590.3|34596.9|34593.3|34596.9|34593.3|34593.9|34590.3|6
1649424270000|2022-04-08 13:24:30|34597.4|34593.8|34599.9|34596.3|34600.4|34596.8|34596.4|34592.8|14
1649424280000|2022-04-08 13:24:40|34599.4|34595.8|34597.4|34593.8|34600.9|34597.3|34597.4|34593.8|23
1649424290000|2022-04-08 13:24:50|34596.9|34593.3|34595.4|34591.8|34597.4|34593.8|34595.4|34591.8|10
1649424300000|2022-04-08 13:25:00|34595.9|34592.3|34593.4|34589.8|34596.9|34593.3|34592.9|34589.3|62
1649424310000|2022-04-08 13:25:10|34592.9|34589.3|34593.4|34589.8|34593.9|34590.3|34591.9|34588.3|8
1649424320000|2022-04-08 13:25:20|34592.9|34589.3|34595.4|34591.8|34595.4|34591.8|34592.9|34589.3|3
1649424330000|2022-04-08 13:25:30|34595.9|34592.3|34596.4|34592.8|34596.4|34592.8|34595.4|34591.8|5
1649424340000|2022-04-08 13:25:40|34596.9|34593.3|34592.9|34589.3|34596.9|34593.3|34592.9|34589.3|8
1649424350000|2022-04-08 13:25:50|34593.4|34589.8|34591.4|34587.8|34593.4|34589.8|34590.9|34587.3|17
1649424360000|2022-04-08 13:26:00|34591.9|34588.3|34587.9|34584.3|34591.9|34588.3|34586.9|34583.3|24
1649424370000|2022-04-08 13:26:10|34588.4|34584.8|34591.4|34587.8|34591.9|34588.3|34586.9|34583.3|11
1649424380000|2022-04-08 13:26:20|34591.9|34588.3|34591.4|34587.8|34592.9|34589.3|34591.4|34587.8|7
1649424390000|2022-04-08 13:26:30|34591.9|34588.3|34592.4|34588.8|34592.9|34589.3|34589.4|34585.8|7
1649424400000|2022-04-08 13:26:40|34592.9|34589.3|34591.4|34587.8|34593.9|34590.3|34591.4|34587.8|7
1649424410000|2022-04-08 13:26:50|34591.9|34588.3|34593.4|34589.8|34593.9|34590.3|34591.9|34588.3|4
1649424420000|2022-04-08 13:27:00|34592.9|34589.3|34589.4|34585.8|34593.4|34589.8|34586.4|34582.8|60
1649424430000|2022-04-08 13:27:10|34588.9|34585.3|34586.9|34583.3|34588.9|34585.3|34582.9|34579.3|65
1649424440000|2022-04-08 13:27:20|34585.9|34582.3|34591.4|34587.8|34591.4|34587.8|34585.9|34582.3|13
1649424450000|2022-04-08 13:27:30|34590.9|34587.3|34591.4|34587.8|34591.9|34588.3|34589.9|34586.3|14
1649424460000|2022-04-08 13:27:40|34590.9|34587.3|34589.4|34585.8|34592.4|34588.8|34588.9|34585.3|37
1649424470000|2022-04-08 13:27:50|34588.9|34585.3|34578.9|34575.3|34589.4|34585.8|34577.4|34573.8|133
1649424480000|2022-04-08 13:28:00|34579.4|34575.8|34578.9|34575.3|34584.4|34580.8|34577.4|34573.8|38
1649424490000|2022-04-08 13:28:10|34579.4|34575.8|34580.4|34576.8|34583.4|34579.8|34579.4|34575.8|59
1649424500000|2022-04-08 13:28:20|34579.9|34576.3|34586.4|34582.8|34587.9|34584.3|34578.9|34575.3|58
1649424510000|2022-04-08 13:28:30|34585.9|34582.3|34586.9|34583.3|34589.4|34585.8|34585.9|34582.3|47
1649424520000|2022-04-08 13:28:40|34587.4|34583.8|34586.4|34582.8|34588.4|34584.8|34583.4|34579.8|40
1649424530000|2022-04-08 13:28:50|34585.9|34582.3|34584.9|34581.3|34586.4|34582.8|34581.9|34578.3|24
1649424540000|2022-04-08 13:29:00|34585.4|34581.8|34583.4|34579.8|34586.9|34583.3|34582.9|34579.3|30
1649424550000|2022-04-08 13:29:10|34582.9|34579.3|34583.4|34579.8|34583.4|34579.8|34582.4|34578.8|26
1649424560000|2022-04-08 13:29:20|34582.9|34579.3|34581.4|34577.8|34583.4|34579.8|34581.4|34577.8|45
1649424570000|2022-04-08 13:29:30|34581.9|34578.3|34581.9|34578.3|34585.9|34582.3|34581.4|34577.8|57
1649424580000|2022-04-08 13:29:40|34582.4|34578.8|34583.9|34580.3|34584.9|34581.3|34582.4|34578.8|35
1649424590000|2022-04-08 13:29:50|34584.4|34580.8|34567.4|34563.8|34587.4|34583.8|34567.4|34563.8|262
1649424600000|2022-04-08 13:30:00|34567.9|34564.3|34599.3|34596.9|34603.8|34601.4|34566.8|34564.3|835
1649424610000|2022-04-08 13:30:10|34598.8|34596.4|34603.3|34600.9|34606.3|34603.9|34595.3|34592.9|255
1649424620000|2022-04-08 13:30:20|34602.8|34600.4|34606.3|34603.9|34615.8|34613.4|34601.3|34598.9|323
1649424630000|2022-04-08 13:30:30|34606.8|34604.4|34622.8|34620.4|34625.3|34622.9|34606.8|34604.4|279
1649424640000|2022-04-08 13:30:40|34622.3|34619.9|34597.3|34594.9|34622.8|34620.4|34596.8|34594.4|188
1649424650000|2022-04-08 13:30:50|34597.8|34595.4|34587.3|34584.9|34601.8|34599.4|34586.8|34584.4|171
1649424660000|2022-04-08 13:31:00|34584.8|34582.4|34590.8|34588.4|34593.8|34591.4|34581.8|34579.4|161
1649424670000|2022-04-08 13:31:10|34591.3|34588.9|34598.3|34595.9|34600.8|34598.4|34589.3|34586.9|136
1649424680000|2022-04-08 13:31:20|34597.3|34594.9|34604.3|34601.9|34609.3|34606.9|34596.3|34593.9|130
1649424690000|2022-04-08 13:31:30|34603.8|34601.4|34606.8|34604.4|34616.8|34614.4|34598.3|34595.9|205
1649424700000|2022-04-08 13:31:40|34607.3|34604.9|34604.8|34602.4|34607.8|34605.4|34596.8|34594.4|145
1649424710000|2022-04-08 13:31:50|34605.3|34602.9|34605.3|34602.9|34608.8|34606.4|34599.3|34596.9|140
1649424720000|2022-04-08 13:32:00|34604.8|34602.4|34607.8|34605.4|34608.8|34606.4|34596.8|34594.4|151
1649424730000|2022-04-08 13:32:10|34608.3|34605.9|34614.3|34611.9|34615.3|34612.9|34606.3|34603.9|101
1649424740000|2022-04-08 13:32:20|34615.3|34612.9|34602.8|34600.4|34616.3|34613.9|34601.8|34599.4|254
1649424750000|2022-04-08 13:32:30|34603.3|34600.9|34593.8|34591.4|34604.3|34601.9|34593.8|34591.4|157
1649424760000|2022-04-08 13:32:40|34594.3|34591.9|34583.3|34580.9|34601.3|34598.9|34581.8|34579.4|281
1649424770000|2022-04-08 13:32:50|34583.8|34581.4|34592.8|34590.4|34597.3|34594.9|34581.8|34579.4|105
1649424780000|2022-04-08 13:33:00|34593.3|34590.9|34591.8|34589.4|34594.8|34592.4|34589.8|34587.4|76
1649424790000|2022-04-08 13:33:10|34591.3|34588.9|34588.3|34585.9|34591.3|34588.9|34585.3|34582.9|82
1649424800000|2022-04-08 13:33:20|34588.8|34586.4|34586.3|34583.9|34596.8|34594.4|34586.3|34583.9|125
1649424810000|2022-04-08 13:33:30|34586.8|34584.4|34576.3|34573.9|34587.8|34585.4|34572.3|34569.9|135
1649424820000|2022-04-08 13:33:40|34576.8|34574.4|34562.3|34559.9|34577.8|34575.4|34561.3|34558.9|307
1649424830000|2022-04-08 13:33:50|34561.8|34559.4|34569.8|34567.4|34570.8|34568.4|34556.3|34553.9|150
1649424840000|2022-04-08 13:34:00|34568.8|34566.4|34569.8|34567.4|34570.3|34567.9|34559.8|34557.4|97
1649424850000|2022-04-08 13:34:10|34570.3|34567.9|34574.8|34572.4|34577.8|34575.4|34568.8|34566.4|101
1649424860000|2022-04-08 13:34:20|34574.3|34571.9|34568.8|34566.4|34578.3|34575.9|34567.8|34565.4|50
1649424870000|2022-04-08 13:34:30|34569.3|34566.9|34568.3|34565.9|34572.8|34570.4|34565.3|34562.9|88
1649424880000|2022-04-08 13:34:40|34567.8|34565.4|34576.8|34574.4|34581.8|34579.4|34567.8|34565.4|149
1649424890000|2022-04-08 13:34:50|34576.3|34573.9|34589.8|34587.4|34591.8|34589.4|34575.8|34573.4|91
1649424900000|2022-04-08 13:35:00|34590.3|34587.9|34587.8|34585.4|34595.8|34593.4|34580.8|34578.4|157
1649424910000|2022-04-08 13:35:10|34586.8|34584.4|34580.8|34578.4|34590.8|34588.4|34576.8|34574.4|65
1649424920000|2022-04-08 13:35:20|34580.3|34577.9|34582.8|34580.4|34589.8|34587.4|34578.8|34576.4|73
1649424930000|2022-04-08 13:35:30|34583.3|34580.9|34585.8|34583.4|34587.8|34585.4|34580.8|34578.4|75
1649424940000|2022-04-08 13:35:40|34586.3|34583.9|34585.8|34583.4|34589.3|34586.9|34580.8|34578.4|57
1649424950000|2022-04-08 13:35:50|34588.8|34586.4|34583.3|34580.9|34588.8|34586.4|34582.8|34580.4|44
1649424960000|2022-04-08 13:36:00|34582.8|34580.4|34572.3|34569.9|34583.3|34580.9|34566.8|34564.4|89
1649424970000|2022-04-08 13:36:10|34572.8|34570.4|34573.8|34571.4|34576.8|34574.4|34568.8|34566.4|70
1649424980000|2022-04-08 13:36:20|34573.3|34570.9|34569.8|34567.4|34577.3|34574.9|34569.3|34566.9|28
1649424990000|2022-04-08 13:36:30|34570.3|34567.9|34567.8|34565.4|34573.3|34570.9|34564.3|34561.9|76
1649425000000|2022-04-08 13:36:40|34566.8|34564.4|34570.8|34568.4|34574.3|34571.9|34561.8|34559.4|108
1649425010000|2022-04-08 13:36:50|34570.3|34567.9|34572.8|34570.4|34574.3|34571.9|34565.3|34562.9|75
1649425020000|2022-04-08 13:37:00|34574.3|34571.9|34568.3|34565.9|34579.8|34577.4|34567.8|34565.4|69
1649425030000|2022-04-08 13:37:10|34568.8|34566.4|34569.8|34567.4|34577.8|34575.4|34566.8|34564.4|81
1649425040000|2022-04-08 13:37:20|34570.3|34567.9|34575.8|34573.4|34575.8|34573.4|34568.8|34566.4|44
1649425050000|2022-04-08 13:37:30|34578.3|34575.9|34566.3|34563.9|34578.8|34576.4|34566.3|34563.9|50
1649425060000|2022-04-08 13:37:40|34565.8|34563.4|34577.8|34575.4|34582.3|34579.9|34565.8|34563.4|127
1649425070000|2022-04-08 13:37:50|34578.3|34575.9|34581.8|34579.4|34584.8|34582.4|34578.3|34575.9|41
1649425080000|2022-04-08 13:38:00|34582.8|34580.4|34578.8|34576.4|34586.8|34584.4|34573.3|34570.9|263
1649425090000|2022-04-08 13:38:10|34578.3|34575.9|34580.8|34578.4|34583.3|34580.9|34577.8|34575.4|54
1649425100000|2022-04-08 13:38:20|34581.3|34578.9|34580.8|34578.4|34586.3|34583.9|34579.8|34577.4|48
1649425110000|2022-04-08 13:38:30|34580.3|34577.9|34586.8|34584.4|34587.3|34584.9|34580.3|34577.9|44
1649425120000|2022-04-08 13:38:40|34587.3|34584.9|34574.3|34571.9|34588.3|34585.9|34574.3|34571.9|54
1649425130000|2022-04-08 13:38:50|34574.8|34572.4|34573.3|34570.9|34574.8|34572.4|34570.8|34568.4|45
1649425140000|2022-04-08 13:39:00|34574.3|34571.9|34579.8|34577.4|34582.3|34579.9|34570.8|34568.4|91
1649425150000|2022-04-08 13:39:10|34579.3|34576.9|34577.8|34575.4|34582.8|34580.4|34575.8|34573.4|45
1649425160000|2022-04-08 13:39:20|34578.8|34576.4|34582.8|34580.4|34584.8|34582.4|34578.3|34575.9|63
1649425170000|2022-04-08 13:39:30|34583.3|34580.9|34580.8|34578.4|34585.8|34583.4|34579.8|34577.4|67
1649425180000|2022-04-08 13:39:40|34580.3|34577.9|34578.8|34576.4|34580.3|34577.9|34574.3|34571.9|43
1649425190000|2022-04-08 13:39:50|34579.8|34577.4|34578.8|34576.4|34579.8|34577.4|34572.8|34570.4|40
1649425200000|2022-04-08 13:40:00|34577.8|34575.4|34576.3|34573.9|34581.3|34578.9|34567.8|34565.4|207
1649425210000|2022-04-08 13:40:10|34576.8|34574.4|34572.8|34570.4|34577.8|34575.4|34564.3|34561.9|77
1649425220000|2022-04-08 13:40:20|34571.8|34569.4|34560.8|34558.4|34577.8|34575.4|34556.8|34554.4|136
1649425230000|2022-04-08 13:40:30|34561.3|34558.9|34555.3|34552.9|34563.8|34561.4|34548.8|34546.4|211
1649425240000|2022-04-08 13:40:40|34557.8|34555.4|34547.8|34545.4|34558.3|34555.9|34546.8|34544.4|80
1649425250000|2022-04-08 13:40:50|34543.8|34541.4|34536.3|34533.9|34546.3|34543.9|34535.3|34532.9|300
1649425260000|2022-04-08 13:41:00|34535.8|34533.4|34536.8|34534.4|34541.3|34538.9|34530.3|34527.9|179
1649425270000|2022-04-08 13:41:10|34536.3|34533.9|34551.3|34548.9|34551.3|34548.9|34535.8|34533.4|99
1649425280000|2022-04-08 13:41:20|34550.8|34548.4|34553.3|34550.9|34557.8|34555.4|34550.8|34548.4|68
1649425290000|2022-04-08 13:41:30|34552.8|34550.4|34556.8|34554.4|34559.8|34557.4|34552.8|34550.4|79
1649425300000|2022-04-08 13:41:40|34557.8|34555.4|34544.3|34541.9|34558.3|34555.9|34544.3|34541.9|99
1649425310000|2022-04-08 13:41:50|34544.8|34542.4|34545.3|34542.9|34545.8|34543.4|34534.8|34532.4|88
1649425320000|2022-04-08 13:42:00|34545.8|34543.4|34533.8|34531.4|34546.8|34544.4|34533.8|34531.4|94
1649425330000|2022-04-08 13:42:10|34534.3|34531.9|34539.3|34536.9|34539.8|34537.4|34531.8|34529.4|44
1649425340000|2022-04-08 13:42:20|34539.8|34537.4|34531.8|34529.4|34540.8|34538.4|34528.3|34525.9|92
1649425350000|2022-04-08 13:42:30|34532.3|34529.9|34540.8|34538.4|34541.3|34538.9|34532.3|34529.9|65
1649425360000|2022-04-08 13:42:40|34541.3|34538.9|34544.8|34542.4|34544.8|34542.4|34538.8|34536.4|46
1649425370000|2022-04-08 13:42:50|34543.8|34541.4|34540.3|34537.9|34548.8|34546.4|34540.3|34537.9|88
1649425380000|2022-04-08 13:43:00|34540.8|34538.4|34535.3|34532.9|34541.3|34538.9|34530.3|34527.9|102
1649425390000|2022-04-08 13:43:10|34534.8|34532.4|34534.8|34532.4|34538.3|34535.9|34532.8|34530.4|44
1649425400000|2022-04-08 13:43:20|34535.3|34532.9|34523.3|34520.9|34536.3|34533.9|34523.3|34520.9|111
1649425410000|2022-04-08 13:43:30|34523.8|34521.4|34518.8|34516.4|34525.3|34522.9|34516.8|34514.4|101
1649425420000|2022-04-08 13:43:40|34519.3|34516.9|34522.8|34520.4|34527.3|34524.9|34517.8|34515.4|87
1649425430000|2022-04-08 13:43:50|34523.3|34520.9|34514.3|34511.9|34523.3|34520.9|34513.8|34511.4|57
1649425440000|2022-04-08 13:44:00|34514.8|34512.4|34515.3|34512.9|34517.8|34515.4|34511.3|34508.9|84
1649425450000|2022-04-08 13:44:10|34515.8|34513.4|34509.3|34506.9|34517.3|34514.9|34508.8|34506.4|77
1649425460000|2022-04-08 13:44:20|34508.8|34506.4|34503.8|34501.4|34512.3|34509.9|34501.8|34499.4|208
1649425470000|2022-04-08 13:44:30|34504.3|34501.9|34500.8|34498.4|34505.8|34503.4|34497.3|34494.9|186
1649425480000|2022-04-08 13:44:40|34499.8|34497.4|34499.8|34497.4|34506.3|34503.9|34498.3|34495.9|80
1649425490000|2022-04-08 13:44:50|34500.3|34497.9|34484.3|34481.9|34502.3|34499.9|34483.3|34480.9|276
1649425500000|2022-04-08 13:45:00|34485.8|34483.4|34473.8|34471.4|34489.8|34487.4|34469.8|34467.4|523
1649425510000|2022-04-08 13:45:10|34473.3|34470.9|34482.3|34479.9|34482.3|34479.9|34463.8|34461.4|418
1649425520000|2022-04-08 13:45:20|34482.8|34480.4|34488.3|34485.9|34489.8|34487.4|34479.8|34477.4|145
1649425530000|2022-04-08 13:45:30|34488.8|34486.4|34500.8|34498.4|34503.3|34500.9|34487.8|34485.4|196
1649425540000|2022-04-08 13:45:40|34500.3|34497.9|34497.8|34495.4|34500.3|34497.9|34493.8|34491.4|98
1649425550000|2022-04-08 13:45:50|34497.3|34494.9|34498.8|34496.4|34501.8|34499.4|34495.8|34493.4|76
1649425560000|2022-04-08 13:46:00|34498.3|34495.9|34492.8|34490.4|34498.3|34495.9|34490.8|34488.4|62
1649425570000|2022-04-08 13:46:10|34492.3|34489.9|34498.8|34496.4|34498.8|34496.4|34484.8|34482.4|124
1649425580000|2022-04-08 13:46:20|34497.8|34495.4|34490.8|34488.4|34500.8|34498.4|34490.8|34488.4|106
1649425590000|2022-04-08 13:46:30|34491.3|34488.9|34495.8|34493.4|34498.3|34495.9|34487.8|34485.4|39
1649425600000|2022-04-08 13:46:40|34493.8|34491.4|34488.8|34486.4|34496.8|34494.4|34486.8|34484.4|71
1649425610000|2022-04-08 13:46:50|34489.3|34486.9|34496.8|34494.4|34497.3|34494.9|34487.3|34484.9|54
1649425620000|2022-04-08 13:47:00|34497.3|34494.9|34490.8|34488.4|34497.8|34495.4|34489.8|34487.4|90
1649425630000|2022-04-08 13:47:10|34491.3|34488.9|34491.8|34489.4|34494.8|34492.4|34487.3|34484.9|56
1649425640000|2022-04-08 13:47:20|34492.3|34489.9|34497.8|34495.4|34497.8|34495.4|34486.8|34484.4|53
1649425650000|2022-04-08 13:47:30|34498.3|34495.9|34505.8|34503.4|34506.3|34503.9|34498.3|34495.9|119
1649425660000|2022-04-08 13:47:40|34506.8|34504.4|34508.8|34506.4|34511.3|34508.9|34499.3|34496.9|117
1649425670000|2022-04-08 13:47:50|34509.8|34507.4|34507.3|34504.9|34512.8|34510.4|34505.8|34503.4|56
1649425680000|2022-04-08 13:48:00|34506.8|34504.4|34510.8|34508.4|34512.8|34510.4|34503.8|34501.4|62
1649425690000|2022-04-08 13:48:10|34511.3|34508.9|34512.3|34509.9|34514.8|34512.4|34506.8|34504.4|108
1649425700000|2022-04-08 13:48:20|34512.8|34510.4|34505.8|34503.4|34513.3|34510.9|34503.3|34500.9|44
1649425710000|2022-04-08 13:48:30|34506.3|34503.9|34507.8|34505.4|34510.8|34508.4|34503.8|34501.4|22
1649425720000|2022-04-08 13:48:40|34508.3|34505.9|34515.3|34512.9|34517.8|34515.4|34508.3|34505.9|59
1649425730000|2022-04-08 13:48:50|34515.8|34513.4|34518.8|34516.4|34519.8|34517.4|34513.8|34511.4|59
1649425740000|2022-04-08 13:49:00|34519.8|34517.4|34507.8|34505.4|34519.8|34517.4|34506.8|34504.4|64
1649425750000|2022-04-08 13:49:10|34507.3|34504.9|34514.3|34511.9|34516.3|34513.9|34505.3|34502.9|81
1649425760000|2022-04-08 13:49:20|34514.8|34512.4|34515.8|34513.4|34517.3|34514.9|34513.8|34511.4|52
1649425770000|2022-04-08 13:49:30|34515.3|34512.9|34518.8|34516.4|34521.3|34518.9|34513.8|34511.4|97
1649425780000|2022-04-08 13:49:40|34519.8|34517.4|34514.3|34511.9|34520.3|34517.9|34514.3|34511.9|62
1649425790000|2022-04-08 13:49:50|34514.8|34512.4|34520.8|34518.4|34521.3|34518.9|34514.8|34512.4|56
1649425800000|2022-04-08 13:50:00|34521.3|34518.9|34518.3|34515.9|34521.3|34518.9|34513.8|34511.4|112
1649425810000|2022-04-08 13:50:10|34516.8|34514.4|34521.8|34519.4|34521.8|34519.4|34515.3|34512.9|62
1649425820000|2022-04-08 13:50:20|34521.3|34518.9|34524.8|34522.4|34527.3|34524.9|34519.8|34517.4|131
1649425830000|2022-04-08 13:50:30|34524.3|34521.9|34520.8|34518.4|34525.8|34523.4|34518.8|34516.4|32
1649425840000|2022-04-08 13:50:40|34519.8|34517.4|34524.8|34522.4|34528.8|34526.4|34519.8|34517.4|53
1649425850000|2022-04-08 13:50:50|34524.3|34521.9|34525.8|34523.4|34528.3|34525.9|34520.3|34517.9|52
1649425860000|2022-04-08 13:51:00|34525.3|34522.9|34533.8|34531.4|34533.8|34531.4|34522.8|34520.4|96
1649425870000|2022-04-08 13:51:10|34533.3|34530.9|34533.8|34531.4|34535.8|34533.4|34530.3|34527.9|79
1649425880000|2022-04-08 13:51:20|34534.8|34532.4|34531.8|34529.4|34541.8|34539.4|34531.3|34528.9|131
1649425890000|2022-04-08 13:51:30|34531.3|34528.9|34522.8|34520.4|34534.8|34532.4|34522.3|34519.9|67
1649425900000|2022-04-08 13:51:40|34522.3|34519.9|34530.3|34527.9|34531.3|34528.9|34518.8|34516.4|109
1649425910000|2022-04-08 13:51:50|34529.8|34527.4|34530.8|34528.4|34534.8|34532.4|34528.8|34526.4|62
1649425920000|2022-04-08 13:52:00|34530.3|34527.9|34532.8|34530.4|34535.3|34532.9|34525.3|34522.9|73
1649425930000|2022-04-08 13:52:10|34532.3|34529.9|34525.3|34522.9|34532.8|34530.4|34522.8|34520.4|72
1649425940000|2022-04-08 13:52:20|34525.8|34523.4|34528.8|34526.4|34530.3|34527.9|34524.3|34521.9|29
1649425950000|2022-04-08 13:52:30|34529.3|34526.9|34527.3|34524.9|34535.3|34532.9|34524.3|34521.9|158
1649425960000|2022-04-08 13:52:40|34526.8|34524.4|34528.8|34526.4|34529.3|34526.9|34525.3|34522.9|50
1649425970000|2022-04-08 13:52:50|34528.3|34525.9|34514.8|34512.4|34528.8|34526.4|34513.8|34511.4|245
1649425980000|2022-04-08 13:53:00|34516.3|34513.9|34534.3|34531.9|34534.8|34532.4|34516.3|34513.9|185
1649425990000|2022-04-08 13:53:10|34533.8|34531.4|34526.8|34524.4|34534.8|34532.4|34526.8|34524.4|53
1649426000000|2022-04-08 13:53:20|34526.3|34523.9|34533.8|34531.4|34534.3|34531.9|34525.8|34523.4|38
1649426010000|2022-04-08 13:53:30|34533.3|34530.9|34528.8|34526.4|34534.8|34532.4|34526.8|34524.4|31
1649426020000|2022-04-08 13:53:40|34529.8|34527.4|34528.8|34526.4|34531.3|34528.9|34527.8|34525.4|28
1649426030000|2022-04-08 13:53:50|34529.3|34526.9|34526.8|34524.4|34536.3|34533.9|34526.8|34524.4|53
1649426040000|2022-04-08 13:54:00|34527.8|34525.4|34519.8|34517.4|34527.8|34525.4|34516.8|34514.4|89
1649426050000|2022-04-08 13:54:10|34520.3|34517.9|34523.8|34521.4|34527.8|34525.4|34519.8|34517.4|60
1649426060000|2022-04-08 13:54:20|34524.8|34522.4|34523.8|34521.4|34528.8|34526.4|34519.8|34517.4|39
1649426070000|2022-04-08 13:54:30|34523.3|34520.9|34528.8|34526.4|34529.3|34526.9|34519.3|34516.9|39
1649426080000|2022-04-08 13:54:40|34528.3|34525.9|34524.3|34521.9|34528.3|34525.9|34523.8|34521.4|145
1649426090000|2022-04-08 13:54:50|34523.8|34521.4|34526.3|34523.9|34527.3|34524.9|34521.8|34519.4|60
1649426100000|2022-04-08 13:55:00|34525.8|34523.4|34530.3|34527.9|34530.8|34528.4|34519.8|34517.4|77
1649426110000|2022-04-08 13:55:10|34529.8|34527.4|34533.8|34531.4|34533.8|34531.4|34527.8|34525.4|79
1649426120000|2022-04-08 13:55:20|34534.3|34531.9|34534.8|34532.4|34537.3|34534.9|34530.8|34528.4|36
1649426130000|2022-04-08 13:55:30|34534.3|34531.9|34536.8|34534.4|34537.3|34534.9|34532.3|34529.9|29
1649426140000|2022-04-08 13:55:40|34537.3|34534.9|34533.8|34531.4|34537.8|34535.4|34532.8|34530.4|25
1649426150000|2022-04-08 13:55:50|34534.3|34531.9|34527.8|34525.4|34534.3|34531.9|34526.8|34524.4|42
1649426160000|2022-04-08 13:56:00|34527.3|34524.9|34528.8|34526.4|34531.8|34529.4|34525.3|34522.9|40
1649426170000|2022-04-08 13:56:10|34528.3|34525.9|34537.8|34535.4|34539.3|34536.9|34525.8|34523.4|79
1649426180000|2022-04-08 13:56:20|34537.3|34534.9|34537.8|34535.4|34544.8|34542.4|34535.8|34533.4|94
1649426190000|2022-04-08 13:56:30|34538.3|34535.9|34539.3|34536.9|34540.3|34537.9|34533.8|34531.4|34
1649426200000|2022-04-08 13:56:40|34540.8|34538.4|34548.3|34545.9|34549.8|34547.4|34539.3|34536.9|56
1649426210000|2022-04-08 13:56:50|34547.3|34544.9|34546.8|34544.4|34549.3|34546.9|34545.8|34543.4|67
1649426220000|2022-04-08 13:57:00|34545.8|34543.4|34553.8|34551.4|34554.3|34551.9|34545.8|34543.4|127
1649426230000|2022-04-08 13:57:10|34553.3|34550.9|34546.3|34543.9|34553.3|34550.9|34542.8|34540.4|84
1649426240000|2022-04-08 13:57:20|34545.8|34543.4|34538.8|34536.4|34545.8|34543.4|34534.8|34532.4|61
1649426250000|2022-04-08 13:57:30|34538.3|34535.9|34540.8|34538.4|34540.8|34538.4|34534.3|34531.9|45
1649426260000|2022-04-08 13:57:40|34541.3|34538.9|34531.8|34529.4|34542.3|34539.9|34531.3|34528.9|42
1649426270000|2022-04-08 13:57:50|34532.3|34529.9|34528.8|34526.4|34533.3|34530.9|34526.8|34524.4|88
1649426280000|2022-04-08 13:58:00|34528.3|34525.9|34530.3|34527.9|34531.8|34529.4|34525.8|34523.4|68
1649426290000|2022-04-08 13:58:10|34530.8|34528.4|34530.8|34528.4|34533.3|34530.9|34525.3|34522.9|80
1649426300000|2022-04-08 13:58:20|34531.3|34528.9|34531.8|34529.4|34536.3|34533.9|34528.3|34525.9|48
1649426310000|2022-04-08 13:58:30|34530.8|34528.4|34534.8|34532.4|34535.8|34533.4|34529.3|34526.9|55
1649426320000|2022-04-08 13:58:40|34534.3|34531.9|34529.3|34526.9|34534.3|34531.9|34525.8|34523.4|52
1649426330000|2022-04-08 13:58:50|34528.8|34526.4|34528.3|34525.9|34530.3|34527.9|34525.3|34522.9|48
1649426340000|2022-04-08 13:59:00|34527.3|34524.9|34537.8|34535.4|34539.3|34536.9|34526.8|34524.4|168
1649426350000|2022-04-08 13:59:10|34537.3|34534.9|34539.8|34537.4|34539.8|34537.4|34531.3|34528.9|50
1649426360000|2022-04-08 13:59:20|34539.3|34536.9|34545.3|34542.9|34545.8|34543.4|34538.8|34536.4|70
1649426370000|2022-04-08 13:59:30|34545.8|34543.4|34547.3|34544.9|34552.3|34549.9|34543.3|34540.9|84
1649426380000|2022-04-08 13:59:40|34546.8|34544.4|34546.8|34544.4|34550.8|34548.4|34544.8|34542.4|32
1649426390000|2022-04-08 13:59:50|34547.3|34544.9|34538.3|34535.9|34549.8|34547.4|34538.3|34535.9|69
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34554.8|34552.4|34554.8|34552.4|34528.3|34525.9|188
1649426410000|2022-04-08 14:00:10|34555.3|34552.9|34554.8|34552.4|34557.8|34555.4|34552.3|34549.9|123
1649426420000|2022-04-08 14:00:20|34553.8|34551.4|34564.8|34562.4|34565.3|34562.9|34552.8|34550.4|118
1649426430000|2022-04-08 14:00:30|34564.3|34561.9|34565.8|34563.4|34572.3|34569.9|34562.8|34560.4|143
1649426440000|2022-04-08 14:00:40|34566.3|34563.9|34551.8|34549.4|34566.8|34564.4|34550.3|34547.9|88
1649426450000|2022-04-08 14:00:50|34551.3|34548.9|34554.8|34552.4|34557.3|34554.9|34550.8|34548.4|74
1649426460000|2022-04-08 14:01:00|34555.3|34552.9|34562.8|34560.4|34569.3|34566.9|34555.3|34552.9|100
1649426470000|2022-04-08 14:01:10|34563.3|34560.9|34568.3|34565.9|34569.8|34567.4|34563.3|34560.9|49
1649426480000|2022-04-08 14:01:20|34567.8|34565.4|34573.8|34571.4|34575.3|34572.9|34567.8|34565.4|137
1649426490000|2022-04-08 14:01:30|34574.3|34571.9|34572.8|34570.4|34579.8|34577.4|34571.8|34569.4|105
1649426500000|2022-04-08 14:01:40|34572.3|34569.9|34574.3|34571.9|34577.8|34575.4|34570.3|34567.9|51
1649426510000|2022-04-08 14:01:50|34573.8|34571.4|34574.3|34571.9|34577.8|34575.4|34573.3|34570.9|60
1649426520000|2022-04-08 14:02:00|34574.8|34572.4|34584.3|34581.9|34584.8|34582.4|34570.8|34568.4|116
1649426530000|2022-04-08 14:02:10|34584.8|34582.4|34583.3|34580.9|34588.3|34585.9|34577.8|34575.4|124
1649426540000|2022-04-08 14:02:20|34583.8|34581.4|34578.8|34576.4|34586.3|34583.9|34577.8|34575.4|69
1649426550000|2022-04-08 14:02:30|34579.3|34576.9|34586.3|34583.9|34587.3|34584.9|34579.3|34576.9|93
1649426560000|2022-04-08 14:02:40|34586.8|34584.4|34589.8|34587.4|34590.8|34588.4|34582.8|34580.4|80
1649426570000|2022-04-08 14:02:50|34590.3|34587.9|34593.3|34590.9|34593.3|34590.9|34587.3|34584.9|92
1649426580000|2022-04-08 14:03:00|34592.8|34590.4|34599.3|34596.9|34600.8|34598.4|34590.3|34587.9|190
1649426590000|2022-04-08 14:03:10|34598.8|34596.4|34595.3|34592.9|34600.8|34598.4|34591.3|34588.9|92
1649426600000|2022-04-08 14:03:20|34595.8|34593.4|34596.8|34594.4|34599.3|34596.9|34592.8|34590.4|62
1649426610000|2022-04-08 14:03:30|34596.3|34593.9|34593.8|34591.4|34599.3|34596.9|34591.3|34588.9|86
1649426620000|2022-04-08 14:03:40|34594.3|34591.9|34598.8|34596.4|34599.8|34597.4|34591.3|34588.9|50
1649426630000|2022-04-08 14:03:50|34598.3|34595.9|34596.8|34594.4|34599.3|34596.9|34591.8|34589.4|53
1649426640000|2022-04-08 14:04:00|34597.3|34594.9|34589.3|34586.9|34598.3|34595.9|34589.3|34586.9|36
1649426650000|2022-04-08 14:04:10|34591.3|34588.9|34588.8|34586.4|34594.8|34592.4|34586.8|34584.4|67
1649426660000|2022-04-08 14:04:20|34589.8|34587.4|34596.8|34594.4|34597.3|34594.9|34587.8|34585.4|43
1649426670000|2022-04-08 14:04:30|34597.3|34594.9|34602.3|34599.9|34602.8|34600.4|34594.3|34591.9|62
1649426680000|2022-04-08 14:04:40|34601.3|34598.9|34596.8|34594.4|34602.8|34600.4|34595.3|34592.9|73
1649426690000|2022-04-08 14:04:50|34597.3|34594.9|34595.8|34593.4|34600.8|34598.4|34595.3|34592.9|24
1649426700000|2022-04-08 14:05:00|34595.3|34592.9|34591.3|34588.9|34595.3|34592.9|34588.3|34585.9|53
1649426710000|2022-04-08 14:05:10|34590.8|34588.4|34591.8|34589.4|34592.8|34590.4|34589.3|34586.9|43
1649426720000|2022-04-08 14:05:20|34592.3|34589.9|34589.8|34587.4|34597.3|34594.9|34589.8|34587.4|32
1649426730000|2022-04-08 14:05:30|34590.3|34587.9|34593.3|34590.9|34595.8|34593.4|34590.3|34587.9|31
1649426740000|2022-04-08 14:05:40|34593.8|34591.4|34590.8|34588.4|34596.8|34594.4|34589.8|34587.4|39
1649426750000|2022-04-08 14:05:50|34591.3|34588.9|34594.3|34591.9|34598.3|34595.9|34590.8|34588.4|28
1649426760000|2022-04-08 14:06:00|34593.8|34591.4|34592.8|34590.4|34595.8|34593.4|34591.8|34589.4|54
1649426770000|2022-04-08 14:06:10|34592.3|34589.9|34593.8|34591.4|34597.8|34595.4|34591.8|34589.4|48
1649426780000|2022-04-08 14:06:20|34594.3|34591.9|34594.8|34592.4|34598.3|34595.9|34593.8|34591.4|26
1649426790000|2022-04-08 14:06:30|34595.3|34592.9|34588.8|34586.4|34596.3|34593.9|34588.8|34586.4|52
1649426800000|2022-04-08 14:06:40|34589.3|34586.9|34598.3|34595.9|34598.3|34595.9|34588.3|34585.9|27
1649426810000|2022-04-08 14:06:50|34599.3|34596.9|34599.3|34596.9|34600.3|34597.9|34595.3|34592.9|47
1649426820000|2022-04-08 14:07:00|34598.8|34596.4|34596.3|34593.9|34599.3|34596.9|34593.8|34591.4|77
1649426830000|2022-04-08 14:07:10|34596.8|34594.4|34602.8|34600.4|34604.3|34601.9|34596.3|34593.9|66
1649426840000|2022-04-08 14:07:20|34603.8|34601.4|34601.8|34599.4|34605.3|34602.9|34599.3|34596.9|78
1649426850000|2022-04-08 14:07:30|34602.3|34599.9|34602.8|34600.4|34606.8|34604.4|34596.8|34594.4|125
1649426860000|2022-04-08 14:07:40|34602.3|34599.9|34603.3|34600.9|34606.3|34603.9|34600.8|34598.4|38
1649426870000|2022-04-08 14:07:50|34602.8|34600.4|34610.3|34607.9|34610.3|34607.9|34602.3|34599.9|55
1649426880000|2022-04-08 14:08:00|34611.8|34609.4|34626.3|34623.9|34628.8|34626.4|34611.3|34608.9|218
1649426890000|2022-04-08 14:08:10|34625.3|34622.9|34626.8|34624.4|34631.3|34628.9|34624.3|34621.9|97
1649426900000|2022-04-08 14:08:20|34627.3|34624.9|34635.3|34632.9|34635.3|34632.9|34626.3|34623.9|157
1649426910000|2022-04-08 14:08:30|34634.8|34632.4|34637.3|34634.9|34638.3|34635.9|34633.8|34631.4|170
1649426920000|2022-04-08 14:08:40|34638.8|34636.4|34644.8|34642.4|34646.3|34643.9|34638.8|34636.4|146
1649426930000|2022-04-08 14:08:50|34645.3|34642.9|34645.8|34643.4|34648.3|34645.9|34642.8|34640.4|182
1649426940000|2022-04-08 14:09:00|34645.3|34642.9|34641.3|34638.9|34648.3|34645.9|34636.8|34634.4|155
1649426950000|2022-04-08 14:09:10|34642.3|34639.9|34634.8|34632.4|34642.3|34639.9|34632.8|34630.4|140
1649426960000|2022-04-08 14:09:20|34633.8|34631.4|34642.8|34640.4|34643.8|34641.4|34633.8|34631.4|62
1649426970000|2022-04-08 14:09:30|34643.3|34640.9|34639.8|34637.4|34645.8|34643.4|34639.8|34637.4|80
1649426980000|2022-04-08 14:09:40|34640.3|34637.9|34637.8|34635.4|34640.8|34638.4|34635.8|34633.4|68
1649426990000|2022-04-08 14:09:50|34638.3|34635.9|34632.3|34629.9|34639.3|34636.9|34629.8|34627.4|57
1649427000000|2022-04-08 14:10:00|34631.8|34629.4|34626.8|34624.4|34631.8|34629.4|34625.3|34622.9|75
1649427010000|2022-04-08 14:10:10|34627.3|34624.9|34621.8|34619.4|34627.3|34624.9|34620.8|34618.4|86
1649427020000|2022-04-08 14:10:20|34621.3|34618.9|34622.8|34620.4|34626.3|34623.9|34619.3|34616.9|61
1649427030000|2022-04-08 14:10:30|34623.8|34621.4|34612.8|34610.4|34623.8|34621.4|34610.8|34608.4|245
1649427040000|2022-04-08 14:10:40|34612.3|34609.9|34613.3|34610.9|34616.3|34613.9|34612.3|34609.9|64
1649427050000|2022-04-08 14:10:50|34612.8|34610.4|34605.8|34603.4|34613.8|34611.4|34605.3|34602.9|113
1649427060000|2022-04-08 14:11:00|34605.3|34602.9|34606.8|34604.4|34610.3|34607.9|34604.8|34602.4|63
1649427070000|2022-04-08 14:11:10|34606.3|34603.9|34605.3|34602.9|34607.8|34605.4|34599.8|34597.4|62
1649427080000|2022-04-08 14:11:20|34605.8|34603.4|34603.3|34600.9|34607.3|34604.9|34602.8|34600.4|42
1649427090000|2022-04-08 14:11:30|34602.8|34600.4|34604.3|34601.9|34606.8|34604.4|34601.8|34599.4|51
1649427100000|2022-04-08 14:11:40|34603.8|34601.4|34602.8|34600.4|34605.3|34602.9|34601.3|34598.9|36
1649427110000|2022-04-08 14:11:50|34603.3|34600.9|34596.8|34594.4|34604.8|34602.4|34596.8|34594.4|38
1649427120000|2022-04-08 14:12:00|34597.3|34594.9|34594.8|34592.4|34597.3|34594.9|34592.8|34590.4|77
1649427130000|2022-04-08 14:12:10|34595.3|34592.9|34595.8|34593.4|34598.3|34595.9|34593.3|34590.9|31
1649427140000|2022-04-08 14:12:20|34595.3|34592.9|34587.8|34585.4|34597.3|34594.9|34587.3|34584.9|48
1649427150000|2022-04-08 14:12:30|34588.3|34585.9|34587.3|34584.9|34588.3|34585.9|34582.8|34580.4|93
1649427160000|2022-04-08 14:12:40|34586.8|34584.4|34584.8|34582.4|34588.3|34585.9|34582.3|34579.9|49
1649427170000|2022-04-08 14:12:50|34585.3|34582.9|34591.8|34589.4|34592.3|34589.9|34585.3|34582.9|76
1649427180000|2022-04-08 14:13:00|34590.8|34588.4|34592.3|34589.9|34594.3|34591.9|34588.8|34586.4|43
1649427190000|2022-04-08 14:13:10|34591.8|34589.4|34589.8|34587.4|34591.8|34589.4|34581.3|34578.9|63
1649427200000|2022-04-08 14:13:20|34589.3|34586.9|34590.3|34587.9|34590.8|34588.4|34583.3|34580.9|33
1649427210000|2022-04-08 14:13:30|34589.8|34587.4|34593.3|34590.9|34594.3|34591.9|34588.8|34586.4|38
1649427220000|2022-04-08 14:13:40|34592.8|34590.4|34587.8|34585.4|34593.3|34590.9|34586.3|34583.9|53
1649427230000|2022-04-08 14:13:50|34588.3|34585.9|34582.8|34580.4|34591.8|34589.4|34581.8|34579.4|32
1649427240000|2022-04-08 14:14:00|34582.3|34579.9|34578.3|34575.9|34583.8|34581.4|34577.8|34575.4|94
1649427250000|2022-04-08 14:14:10|34578.8|34576.4|34576.3|34573.9|34582.3|34579.9|34573.3|34570.9|106
1649427260000|2022-04-08 14:14:20|34576.8|34574.4|34584.8|34582.4|34585.3|34582.9|34575.3|34572.9|86
1649427270000|2022-04-08 14:14:30|34584.3|34581.9|34583.3|34580.9|34585.3|34582.9|34579.3|34576.9|27
1649427280000|2022-04-08 14:14:40|34582.8|34580.4|34588.8|34586.4|34592.3|34589.9|34582.3|34579.9|75
1649427290000|2022-04-08 14:14:50|34589.3|34586.9|34590.3|34587.9|34592.3|34589.9|34586.3|34583.9|47
1649427300000|2022-04-08 14:15:00|34591.8|34589.4|34585.8|34583.4|34594.3|34591.9|34581.8|34579.4|92
1649427310000|2022-04-08 14:15:10|34585.3|34582.9|34581.8|34579.4|34587.8|34585.4|34579.8|34577.4|41
1649427320000|2022-04-08 14:15:20|34581.3|34578.9|34572.8|34570.4|34581.8|34579.4|34569.8|34567.4|121
1649427330000|2022-04-08 14:15:30|34571.8|34569.4|34571.8|34569.4|34574.3|34571.9|34568.3|34565.9|35
1649427340000|2022-04-08 14:15:40|34572.8|34570.4|34563.3|34560.9|34572.8|34570.4|34563.3|34560.9|64
1649427350000|2022-04-08 14:15:50|34563.8|34561.4|34567.8|34565.4|34568.3|34565.9|34561.3|34558.9|107
1649427360000|2022-04-08 14:16:00|34567.3|34564.9|34561.8|34559.4|34569.3|34566.9|34560.8|34558.4|118
1649427370000|2022-04-08 14:16:10|34561.3|34558.9|34568.3|34565.9|34568.3|34565.9|34558.3|34555.9|72
1649427380000|2022-04-08 14:16:20|34567.8|34565.4|34570.3|34567.9|34570.8|34568.4|34566.3|34563.9|43
1649427390000|2022-04-08 14:16:30|34570.8|34568.4|34572.3|34569.9|34576.8|34574.4|34569.3|34566.9|77
1649427400000|2022-04-08 14:16:40|34572.8|34570.4|34567.3|34564.9|34574.3|34571.9|34566.8|34564.4|20
1649427410000|2022-04-08 14:16:50|34566.8|34564.4|34566.8|34564.4|34570.3|34567.9|34565.3|34562.9|53
1649427420000|2022-04-08 14:17:00|34566.3|34563.9|34557.8|34555.4|34568.3|34565.9|34557.3|34554.9|93
1649427430000|2022-04-08 14:17:10|34558.8|34556.4|34558.3|34555.9|34565.3|34562.9|34557.8|34555.4|53
1649427440000|2022-04-08 14:17:20|34558.8|34556.4|34553.8|34551.4|34560.3|34557.9|34553.8|34551.4|110
1649427450000|2022-04-08 14:17:30|34554.3|34551.9|34549.8|34547.4|34554.3|34551.9|34549.3|34546.9|58
1649427460000|2022-04-08 14:17:40|34549.3|34546.9|34558.8|34556.4|34559.3|34556.9|34548.8|34546.4|67
1649427470000|2022-04-08 14:17:50|34557.8|34555.4|34556.8|34554.4|34558.3|34555.9|34554.3|34551.9|36
1649427480000|2022-04-08 14:18:00|34556.3|34553.9|34559.3|34556.9|34559.3|34556.9|34555.3|34552.9|37
1649427490000|2022-04-08 14:18:10|34559.8|34557.4|34563.8|34561.4|34566.3|34563.9|34559.8|34557.4|54
1649427500000|2022-04-08 14:18:20|34563.3|34560.9|34570.3|34567.9|34574.3|34571.9|34563.3|34560.9|79
1649427510000|2022-04-08 14:18:30|34570.8|34568.4|34563.3|34560.9|34570.8|34568.4|34563.3|34560.9|25
1649427520000|2022-04-08 14:18:40|34561.8|34559.4|34574.8|34572.4|34574.8|34572.4|34561.8|34559.4|41
1649427530000|2022-04-08 14:18:50|34574.3|34571.9|34577.8|34575.4|34579.8|34577.4|34573.8|34571.4|43
1649427540000|2022-04-08 14:19:00|34578.3|34575.9|34582.3|34579.9|34582.3|34579.9|34577.8|34575.4|50
1649427550000|2022-04-08 14:19:10|34581.3|34578.9|34589.8|34587.4|34590.3|34587.9|34577.8|34575.4|83
1649427560000|2022-04-08 14:19:20|34589.3|34586.9|34597.3|34594.9|34600.8|34598.4|34588.3|34585.9|177
1649427570000|2022-04-08 14:19:30|34595.8|34593.4|34607.3|34604.9|34607.3|34604.9|34595.8|34593.4|123
1649427580000|2022-04-08 14:19:40|34607.8|34605.4|34606.8|34604.4|34610.3|34607.9|34603.8|34601.4|110
1649427590000|2022-04-08 14:19:50|34606.3|34603.9|34599.3|34596.9|34606.3|34603.9|34599.3|34596.9|50
1649427600000|2022-04-08 14:20:00|34599.8|34597.4|34604.8|34602.4|34608.8|34606.4|34599.8|34597.4|90
1649427610000|2022-04-08 14:20:10|34604.3|34601.9|34606.8|34604.4|34612.3|34609.9|34603.3|34600.9|70
1649427620000|2022-04-08 14:20:20|34606.3|34603.9|34603.3|34600.9|34607.3|34604.9|34601.3|34598.9|44
1649427630000|2022-04-08 14:20:30|34603.8|34601.4|34596.8|34594.4|34604.3|34601.9|34594.8|34592.4|92
1649427640000|2022-04-08 14:20:40|34596.3|34593.9|34594.8|34592.4|34598.8|34596.4|34593.3|34590.9|43
1649427650000|2022-04-08 14:20:50|34595.3|34592.9|34591.8|34589.4|34595.3|34592.9|34590.8|34588.4|37
1649427660000|2022-04-08 14:21:00|34591.3|34588.9|34588.8|34586.4|34593.3|34590.9|34587.3|34584.9|42
1649427670000|2022-04-08 14:21:10|34587.8|34585.4|34594.3|34591.9|34594.3|34591.9|34587.3|34584.9|26
1649427680000|2022-04-08 14:21:20|34594.8|34592.4|34599.3|34596.9|34600.3|34597.9|34590.8|34588.4|66
1649427690000|2022-04-08 14:21:30|34599.8|34597.4|34593.8|34591.4|34602.3|34599.9|34593.3|34590.9|62
1649427700000|2022-04-08 14:21:40|34594.3|34591.9|34599.3|34596.9|34599.3|34596.9|34591.8|34589.4|30
1649427710000|2022-04-08 14:21:50|34598.3|34595.9|34595.8|34593.4|34599.3|34596.9|34595.3|34592.9|22
1649427720000|2022-04-08 14:22:00|34595.3|34592.9|34592.3|34589.9|34598.8|34596.4|34590.8|34588.4|60
1649427730000|2022-04-08 14:22:10|34591.8|34589.4|34584.3|34581.9|34594.3|34591.9|34583.8|34581.4|60
1649427740000|2022-04-08 14:22:20|34583.8|34581.4|34579.3|34576.9|34585.8|34583.4|34578.3|34575.9|45
1649427750000|2022-04-08 14:22:30|34579.8|34577.4|34578.3|34575.9|34580.8|34578.4|34572.8|34570.4|94
1649427760000|2022-04-08 14:22:40|34579.3|34576.9|34584.8|34582.4|34585.8|34583.4|34577.3|34574.9|50
1649427770000|2022-04-08 14:22:50|34585.3|34582.9|34588.8|34586.4|34589.8|34587.4|34583.8|34581.4|12
1649427780000|2022-04-08 14:23:00|34589.3|34586.9|34597.8|34595.4|34598.3|34595.9|34587.3|34584.9|91
1649427790000|2022-04-08 14:23:10|34597.3|34594.9|34595.8|34593.4|34598.8|34596.4|34593.3|34590.9|43
1649427800000|2022-04-08 14:23:20|34596.3|34593.9|34603.8|34601.4|34604.3|34601.9|34595.8|34593.4|99
1649427810000|2022-04-08 14:23:30|34603.3|34600.9|34600.3|34597.9|34605.8|34603.4|34598.3|34595.9|46
1649427820000|2022-04-08 14:23:40|34599.8|34597.4|34599.8|34597.4|34603.8|34601.4|34599.3|34596.9|19
1649427830000|2022-04-08 14:23:50|34600.3|34597.9|34608.3|34605.9|34609.3|34606.9|34600.3|34597.9|46
1649427840000|2022-04-08 14:24:00|34607.8|34605.4|34618.3|34615.9|34622.8|34620.4|34607.8|34605.4|179
1649427850000|2022-04-08 14:24:10|34618.8|34616.4|34624.8|34622.4|34626.8|34624.4|34614.8|34612.4|71
1649427860000|2022-04-08 14:24:20|34625.3|34622.9|34621.8|34619.4|34625.3|34622.9|34619.8|34617.4|72
1649427870000|2022-04-08 14:24:30|34622.3|34619.9|34623.8|34621.4|34625.3|34622.9|34621.8|34619.4|45
1649427880000|2022-04-08 14:24:40|34624.3|34621.9|34624.8|34622.4|34628.8|34626.4|34622.8|34620.4|54
1649427890000|2022-04-08 14:24:50|34624.3|34621.9|34617.8|34615.4|34629.3|34626.9|34616.8|34614.4|84
1649427900000|2022-04-08 14:25:00|34618.3|34615.9|34634.8|34632.4|34634.8|34632.4|34617.8|34615.4|99
1649427910000|2022-04-08 14:25:10|34635.3|34632.9|34630.3|34627.9|34635.3|34632.9|34622.3|34619.9|61
1649427920000|2022-04-08 14:25:20|34630.8|34628.4|34629.3|34626.9|34633.8|34631.4|34626.8|34624.4|28
1649427930000|2022-04-08 14:25:30|34628.8|34626.4|34627.3|34624.9|34632.8|34630.4|34626.8|34624.4|58
1649427940000|2022-04-08 14:25:40|34626.8|34624.4|34621.8|34619.4|34628.8|34626.4|34620.3|34617.9|63
1649427950000|2022-04-08 14:25:50|34621.3|34618.9|34615.8|34613.4|34622.3|34619.9|34614.8|34612.4|82
1649427960000|2022-04-08 14:26:00|34616.3|34613.9|34616.8|34614.4|34617.8|34615.4|34611.8|34609.4|108
1649427970000|2022-04-08 14:26:10|34616.3|34613.9|34605.8|34603.4|34616.3|34613.9|34605.3|34602.9|81
1649427980000|2022-04-08 14:26:20|34605.3|34602.9|34605.8|34603.4|34609.3|34606.9|34605.3|34602.9|54
1649427990000|2022-04-08 14:26:30|34605.3|34602.9|34595.8|34593.4|34605.8|34603.4|34594.3|34591.9|100
1649428000000|2022-04-08 14:26:40|34595.3|34592.9|34596.8|34594.4|34598.3|34595.9|34592.3|34589.9|67
1649428010000|2022-04-08 14:26:50|34597.3|34594.9|34605.8|34603.4|34605.8|34603.4|34596.8|34594.4|30
1649428020000|2022-04-08 14:27:00|34606.3|34603.9|34611.8|34609.4|34617.8|34615.4|34605.3|34602.9|147
1649428030000|2022-04-08 14:27:10|34612.3|34609.9|34614.3|34611.9|34615.8|34613.4|34611.3|34608.9|55
1649428040000|2022-04-08 14:27:20|34613.8|34611.4|34613.3|34610.9|34614.3|34611.9|34608.3|34605.9|31
1649428050000|2022-04-08 14:27:30|34612.8|34610.4|34615.3|34612.9|34620.8|34618.4|34612.8|34610.4|84
1649428060000|2022-04-08 14:27:40|34615.8|34613.4|34621.8|34619.4|34622.8|34620.4|34615.8|34613.4|43
1649428070000|2022-04-08 14:27:50|34622.3|34619.9|34629.8|34627.4|34633.8|34631.4|34621.8|34619.4|101
1649428080000|2022-04-08 14:28:00|34630.3|34627.9|34633.3|34630.9|34634.3|34631.9|34626.8|34624.4|68
1649428090000|2022-04-08 14:28:10|34632.8|34630.4|34628.3|34625.9|34633.8|34631.4|34626.8|34624.4|68
1649428100000|2022-04-08 14:28:20|34628.8|34626.4|34623.3|34620.9|34629.3|34626.9|34623.3|34620.9|55
1649428110000|2022-04-08 14:28:30|34622.8|34620.4|34622.8|34620.4|34624.3|34621.9|34617.8|34615.4|53
1649428120000|2022-04-08 14:28:40|34622.3|34619.9|34623.3|34620.9|34625.3|34622.9|34619.3|34616.9|50
1649428130000|2022-04-08 14:28:50|34622.3|34619.9|34623.3|34620.9|34624.8|34622.4|34620.8|34618.4|21
1649428140000|2022-04-08 14:29:00|34622.8|34620.4|34636.8|34634.4|34637.8|34635.4|34619.8|34617.4|87
1649428150000|2022-04-08 14:29:10|34636.3|34633.9|34630.3|34627.9|34637.3|34634.9|34629.8|34627.4|107
1649428160000|2022-04-08 14:29:20|34629.8|34627.4|34631.8|34629.4|34633.8|34631.4|34625.8|34623.4|28
1649428170000|2022-04-08 14:29:30|34631.3|34628.9|34638.3|34635.9|34644.3|34641.9|34631.3|34628.9|82
1649428180000|2022-04-08 14:29:40|34638.8|34636.4|34633.3|34630.9|34638.8|34636.4|34631.8|34629.4|28
1649428190000|2022-04-08 14:29:50|34632.8|34630.4|34640.3|34637.9|34640.8|34638.4|34632.3|34629.9|55
1649428200000|2022-04-08 14:30:00|34641.8|34639.4|34643.8|34641.4|34646.8|34644.4|34634.8|34632.4|70
1649428210000|2022-04-08 14:30:10|34643.3|34640.9|34639.8|34637.4|34643.3|34640.9|34637.8|34635.4|30
1649428220000|2022-04-08 14:30:20|34639.3|34636.9|34639.8|34637.4|34642.8|34640.4|34636.8|34634.4|29
1649428230000|2022-04-08 14:30:30|34639.3|34636.9|34637.8|34635.4|34640.8|34638.4|34633.8|34631.4|20
1649428240000|2022-04-08 14:30:40|34638.3|34635.9|34647.3|34644.9|34647.8|34645.4|34638.3|34635.9|51
1649428250000|2022-04-08 14:30:50|34646.8|34644.4|34648.3|34645.9|34652.8|34650.4|34645.8|34643.4|88
1649428260000|2022-04-08 14:31:00|34646.8|34644.4|34647.8|34645.4|34650.3|34647.9|34641.3|34638.9|79
1649428270000|2022-04-08 14:31:10|34648.3|34645.9|34652.8|34650.4|34655.8|34653.4|34644.3|34641.9|120
1649428280000|2022-04-08 14:31:20|34651.8|34649.4|34661.3|34658.9|34662.3|34659.9|34651.3|34648.9|86
1649428290000|2022-04-08 14:31:30|34661.8|34659.4|34667.8|34665.4|34669.3|34666.9|34661.3|34658.9|125
1649428300000|2022-04-08 14:31:40|34667.3|34664.9|34673.3|34670.9|34674.8|34672.4|34666.3|34663.9|91
1649428310000|2022-04-08 14:31:50|34672.3|34669.9|34682.8|34680.4|34683.8|34681.4|34671.3|34668.9|379
1649428320000|2022-04-08 14:32:00|34682.3|34679.9|34688.8|34686.4|34689.8|34687.4|34681.3|34678.9|332
1649428330000|2022-04-08 14:32:10|34689.3|34686.9|34687.3|34684.9|34690.3|34687.9|34685.3|34682.9|150
1649428340000|2022-04-08 14:32:20|34688.3|34685.9|34685.3|34682.9|34688.3|34685.9|34681.8|34679.4|134
1649428350000|2022-04-08 14:32:30|34686.3|34683.9|34681.8|34679.4|34686.8|34684.4|34679.8|34677.4|69
1649428360000|2022-04-08 14:32:40|34682.3|34679.9|34684.8|34682.4|34687.3|34684.9|34679.3|34676.9|70
1649428370000|2022-04-08 14:32:50|34685.3|34682.9|34684.8|34682.4|34688.3|34685.9|34682.3|34679.9|33
1649428380000|2022-04-08 14:33:00|34685.3|34682.9|34687.8|34685.4|34693.3|34690.9|34685.3|34682.9|107
1649428390000|2022-04-08 14:33:10|34688.3|34685.9|34687.8|34685.4|34688.8|34686.4|34682.3|34679.9|132
1649428400000|2022-04-08 14:33:20|34686.8|34684.4|34683.3|34680.9|34687.8|34685.4|34681.3|34678.9|118
1649428410000|2022-04-08 14:33:30|34683.8|34681.4|34681.3|34678.9|34683.8|34681.4|34677.3|34674.9|119
1649428420000|2022-04-08 14:33:40|34681.8|34679.4|34683.8|34681.4|34683.8|34681.4|34677.3|34674.9|65
1649428430000|2022-04-08 14:33:50|34683.3|34680.9|34689.8|34687.4|34691.8|34689.4|34679.8|34677.4|71
1649428440000|2022-04-08 14:34:00|34689.3|34686.9|34696.3|34693.9|34705.3|34702.9|34689.3|34686.9|170
1649428450000|2022-04-08 14:34:10|34695.8|34693.4|34693.3|34690.9|34698.3|34695.9|34690.3|34687.9|84
1649428460000|2022-04-08 14:34:20|34692.3|34689.9|34688.8|34686.4|34693.8|34691.4|34687.8|34685.4|59
1649428470000|2022-04-08 14:34:30|34688.3|34685.9|34685.8|34683.4|34689.3|34686.9|34682.8|34680.4|64
1649428480000|2022-04-08 14:34:40|34685.3|34682.9|34682.3|34679.9|34688.3|34685.9|34682.3|34679.9|56
1649428490000|2022-04-08 14:34:50|34680.8|34678.4|34683.3|34680.9|34684.3|34681.9|34679.8|34677.4|42
1649428500000|2022-04-08 14:35:00|34682.8|34680.4|34692.8|34690.4|34694.3|34691.9|34680.8|34678.4|57
1649428510000|2022-04-08 14:35:10|34693.3|34690.9|34688.3|34685.9|34694.8|34692.4|34685.8|34683.4|27
1649428520000|2022-04-08 14:35:20|34688.8|34686.4|34690.8|34688.4|34692.3|34689.9|34687.8|34685.4|35
1649428530000|2022-04-08 14:35:30|34691.3|34688.9|34694.8|34692.4|34695.8|34693.4|34691.3|34688.9|46
1649428540000|2022-04-08 14:35:40|34694.3|34691.9|34692.8|34690.4|34694.8|34692.4|34689.8|34687.4|16
1649428550000|2022-04-08 14:35:50|34692.3|34689.9|34697.8|34695.4|34698.8|34696.4|34690.8|34688.4|34
1649428560000|2022-04-08 14:36:00|34698.3|34695.9|34702.8|34700.4|34705.3|34702.9|34697.8|34695.4|64
1649428570000|2022-04-08 14:36:10|34702.3|34699.9|34698.8|34696.4|34702.3|34699.9|34697.8|34695.4|53
1649428580000|2022-04-08 14:36:20|34698.3|34695.9|34703.8|34701.4|34703.8|34701.4|34697.8|34695.4|60
1649428590000|2022-04-08 14:36:30|34704.3|34701.9|34691.8|34689.4|34704.3|34701.9|34688.8|34686.4|35
1649428600000|2022-04-08 14:36:40|34692.8|34690.4|34694.3|34691.9|34694.3|34691.9|34690.8|34688.4|27
1649428610000|2022-04-08 14:36:50|34695.3|34692.9|34700.3|34697.9|34700.8|34698.4|34692.3|34689.9|63
1649428620000|2022-04-08 14:37:00|34699.8|34697.4|34700.8|34698.4|34704.3|34701.9|34696.8|34694.4|127
1649428630000|2022-04-08 14:37:10|34701.3|34698.9|34701.3|34698.9|34702.3|34699.9|34697.3|34694.9|31
1649428640000|2022-04-08 14:37:20|34700.8|34698.4|34698.8|34696.4|34701.3|34698.9|34697.3|34694.9|39
1649428650000|2022-04-08 14:37:30|34698.3|34695.9|34695.3|34692.9|34700.3|34697.9|34694.8|34692.4|28
1649428660000|2022-04-08 14:37:40|34695.8|34693.4|34693.3|34690.9|34697.8|34695.4|34691.3|34688.9|33
1649428670000|2022-04-08 14:37:50|34692.8|34690.4|34686.3|34683.9|34692.8|34690.4|34685.3|34682.9|54
1649428680000|2022-04-08 14:38:00|34685.8|34683.4|34693.8|34691.4|34698.3|34695.9|34685.8|34683.4|64
1649428690000|2022-04-08 14:38:10|34694.3|34691.9|34688.3|34685.9|34694.3|34691.9|34687.8|34685.4|49
1649428700000|2022-04-08 14:38:20|34688.8|34686.4|34683.8|34681.4|34690.3|34687.9|34683.8|34681.4|57
1649428710000|2022-04-08 14:38:30|34683.3|34680.9|34683.8|34681.4|34684.3|34681.9|34678.8|34676.4|104
1649428720000|2022-04-08 14:38:40|34683.3|34680.9|34684.8|34682.4|34684.8|34682.4|34680.8|34678.4|60
1649428730000|2022-04-08 14:38:50|34684.3|34681.9|34692.8|34690.4|34694.8|34692.4|34684.3|34681.9|98
1649428740000|2022-04-08 14:39:00|34692.3|34689.9|34689.3|34686.9|34697.3|34694.9|34689.3|34686.9|60
1649428750000|2022-04-08 14:39:10|34688.8|34686.4|34693.3|34690.9|34693.3|34690.9|34685.3|34682.9|36
1649428760000|2022-04-08 14:39:20|34693.8|34691.4|34696.3|34693.9|34697.3|34694.9|34691.8|34689.4|61
1649428770000|2022-04-08 14:39:30|34695.8|34693.4|34698.8|34696.4|34699.8|34697.4|34695.3|34692.9|55
1649428780000|2022-04-08 14:39:40|34698.3|34695.9|34690.8|34688.4|34698.8|34696.4|34689.8|34687.4|35
1649428790000|2022-04-08 14:39:50|34691.3|34688.9|34689.3|34686.9|34692.3|34689.9|34688.8|34686.4|27
1649428800000|2022-04-08 14:40:00|34689.8|34687.4|34688.8|34686.4|34693.3|34690.9|34687.3|34684.9|78
1649428810000|2022-04-08 14:40:10|34689.3|34686.9|34689.8|34687.4|34690.3|34687.9|34686.8|34684.4|22
1649428820000|2022-04-08 14:40:20|34690.3|34687.9|34687.8|34685.4|34692.8|34690.4|34687.8|34685.4|36
1649428830000|2022-04-08 14:40:30|34687.3|34684.9|34687.3|34684.9|34689.8|34687.4|34686.3|34683.9|7
1649428840000|2022-04-08 14:40:40|34687.8|34685.4|34693.8|34691.4|34694.8|34692.4|34687.3|34684.9|21
1649428850000|2022-04-08 14:40:50|34693.3|34690.9|34684.8|34682.4|34693.8|34691.4|34684.8|34682.4|42
1649428860000|2022-04-08 14:41:00|34685.3|34682.9|34681.3|34678.9|34686.8|34684.4|34680.8|34678.4|47
1649428870000|2022-04-08 14:41:10|34681.8|34679.4|34678.3|34675.9|34684.8|34682.4|34677.3|34674.9|60
1649428880000|2022-04-08 14:41:20|34677.8|34675.4|34678.3|34675.9|34680.8|34678.4|34676.8|34674.4|44
1649428890000|2022-04-08 14:41:30|34678.8|34676.4|34686.8|34684.4|34688.3|34685.9|34678.3|34675.9|43
1649428900000|2022-04-08 14:41:40|34686.3|34683.9|34685.3|34682.9|34687.3|34684.9|34683.3|34680.9|19
1649428910000|2022-04-08 14:41:50|34686.3|34683.9|34686.3|34683.9|34687.3|34684.9|34683.8|34681.4|23
1649428920000|2022-04-08 14:42:00|34685.8|34683.4|34695.8|34693.4|34698.3|34695.9|34685.8|34683.4|138
1649428930000|2022-04-08 14:42:10|34695.3|34692.9|34687.8|34685.4|34695.3|34692.9|34685.8|34683.4|78
1649428940000|2022-04-08 14:42:20|34688.3|34685.9|34685.8|34683.4|34689.3|34686.9|34685.8|34683.4|14
1649428950000|2022-04-08 14:42:30|34685.3|34682.9|34688.8|34686.4|34689.3|34686.9|34685.3|34682.9|16
1649428960000|2022-04-08 14:42:40|34688.3|34685.9|34688.8|34686.4|34690.3|34687.9|34687.3|34684.9|16
1649428970000|2022-04-08 14:42:50|34688.3|34685.9|34686.8|34684.4|34691.3|34688.9|34686.3|34683.9|13
1649428980000|2022-04-08 14:43:00|34686.3|34683.9|34691.3|34688.9|34691.8|34689.4|34684.3|34681.9|48
1649428990000|2022-04-08 14:43:10|34691.8|34689.4|34684.8|34682.4|34691.8|34689.4|34684.8|34682.4|30
1649429000000|2022-04-08 14:43:20|34684.3|34681.9|34691.3|34688.9|34691.3|34688.9|34683.8|34681.4|59
1649429010000|2022-04-08 14:43:30|34690.8|34688.4|34691.8|34689.4|34693.8|34691.4|34687.8|34685.4|31
1649429020000|2022-04-08 14:43:40|34692.3|34689.9|34692.8|34690.4|34695.3|34692.9|34689.3|34686.9|48
1649429030000|2022-04-08 14:43:50|34692.3|34689.9|34692.3|34689.9|34695.8|34693.4|34689.3|34686.9|43
1649429040000|2022-04-08 14:44:00|34692.8|34690.4|34695.8|34693.4|34695.8|34693.4|34689.3|34686.9|28
1649429050000|2022-04-08 14:44:10|34695.3|34692.9|34692.8|34690.4|34695.3|34692.9|34689.8|34687.4|18
1649429060000|2022-04-08 14:44:20|34693.8|34691.4|34691.8|34689.4|34695.3|34692.9|34691.3|34688.9|19
1649429070000|2022-04-08 14:44:30|34692.3|34689.9|34686.8|34684.4|34692.3|34689.9|34682.8|34680.4|46
1649429080000|2022-04-08 14:44:40|34686.3|34683.9|34688.8|34686.4|34692.3|34689.9|34685.8|34683.4|30
1649429090000|2022-04-08 14:44:50|34689.3|34686.9|34688.3|34685.9|34693.3|34690.9|34688.3|34685.9|56
1649429100000|2022-04-08 14:45:00|34687.8|34685.4|34683.3|34680.9|34688.3|34685.9|34681.3|34678.9|98
1649429110000|2022-04-08 14:45:10|34683.8|34681.4|34689.3|34686.9|34689.8|34687.4|34682.3|34679.9|68
1649429120000|2022-04-08 14:45:20|34689.8|34687.4|34690.8|34688.4|34695.3|34692.9|34689.3|34686.9|50
1649429130000|2022-04-08 14:45:30|34690.3|34687.9|34691.3|34688.9|34692.8|34690.4|34689.3|34686.9|15
1649429140000|2022-04-08 14:45:40|34690.8|34688.4|34689.3|34686.9|34692.3|34689.9|34687.8|34685.4|57
1649429150000|2022-04-08 14:45:50|34689.8|34687.4|34687.3|34684.9|34690.3|34687.9|34685.3|34682.9|58
1649429160000|2022-04-08 14:46:00|34686.3|34683.9|34688.8|34686.4|34692.8|34690.4|34686.3|34683.9|88
1649429170000|2022-04-08 14:46:10|34689.3|34686.9|34691.3|34688.9|34692.8|34690.4|34687.3|34684.9|79
1649429180000|2022-04-08 14:46:20|34690.8|34688.4|34699.3|34696.9|34699.3|34696.9|34690.3|34687.9|68
1649429190000|2022-04-08 14:46:30|34699.8|34697.4|34701.3|34698.9|34703.3|34700.9|34699.3|34696.9|65
1649429200000|2022-04-08 14:46:40|34702.3|34699.9|34701.3|34698.9|34705.8|34703.4|34701.3|34698.9|56
1649429210000|2022-04-08 14:46:50|34701.8|34699.4|34700.8|34698.4|34701.8|34699.4|34693.8|34691.4|47
1649429220000|2022-04-08 14:47:00|34701.3|34698.9|34713.3|34710.9|34714.3|34711.9|34699.8|34697.4|159
1649429230000|2022-04-08 14:47:10|34713.8|34711.4|34707.3|34704.9|34719.8|34717.4|34706.3|34703.9|234
1649429240000|2022-04-08 14:47:20|34707.8|34705.4|34713.3|34710.9|34714.3|34711.9|34707.3|34704.9|69
1649429250000|2022-04-08 14:47:30|34712.3|34709.9|34710.8|34708.4|34715.3|34712.9|34710.3|34707.9|46
1649429260000|2022-04-08 14:47:40|34710.3|34707.9|34708.8|34706.4|34710.8|34708.4|34708.3|34705.9|40
1649429270000|2022-04-08 14:47:50|34709.3|34706.9|34704.8|34702.4|34709.3|34706.9|34704.8|34702.4|46
1649429280000|2022-04-08 14:48:00|34705.3|34702.9|34710.8|34708.4|34711.3|34708.9|34704.8|34702.4|51
1649429290000|2022-04-08 14:48:10|34710.3|34707.9|34710.8|34708.4|34712.3|34709.9|34707.8|34705.4|57
1649429300000|2022-04-08 14:48:20|34711.3|34708.9|34705.3|34702.9|34711.8|34709.4|34702.8|34700.4|103
1649429310000|2022-04-08 14:48:30|34704.8|34702.4|34702.3|34699.9|34705.3|34702.9|34700.8|34698.4|34
1649429320000|2022-04-08 14:48:40|34701.8|34699.4|34698.8|34696.4|34704.3|34701.9|34698.8|34696.4|107
1649429330000|2022-04-08 14:48:50|34699.3|34696.9|34698.8|34696.4|34699.8|34697.4|34696.8|34694.4|39
1649429340000|2022-04-08 14:49:00|34699.3|34696.9|34693.3|34690.9|34700.3|34697.9|34691.3|34688.9|111
1649429350000|2022-04-08 14:49:10|34692.8|34690.4|34684.3|34681.9|34692.8|34690.4|34683.8|34681.4|70
1649429360000|2022-04-08 14:49:20|34683.8|34681.4|34676.3|34673.9|34683.8|34681.4|34673.3|34670.9|174
1649429370000|2022-04-08 14:49:30|34676.8|34674.4|34686.3|34683.9|34687.3|34684.9|34676.8|34674.4|103
1649429380000|2022-04-08 14:49:40|34686.8|34684.4|34686.3|34683.9|34690.3|34687.9|34683.8|34681.4|38
1649429390000|2022-04-08 14:49:50|34685.8|34683.4|34690.3|34687.9|34690.3|34687.9|34684.3|34681.9|58
1649429400000|2022-04-08 14:50:00|34690.8|34688.4|34692.8|34690.4|34694.3|34691.9|34687.8|34685.4|91
1649429410000|2022-04-08 14:50:10|34692.3|34689.9|34696.8|34694.4|34698.3|34695.9|34691.8|34689.4|100
1649429420000|2022-04-08 14:50:20|34696.3|34693.9|34701.8|34699.4|34702.3|34699.9|34695.8|34693.4|37
1649429430000|2022-04-08 14:50:30|34702.3|34699.9|34703.8|34701.4|34705.8|34703.4|34701.8|34699.4|61
1649429440000|2022-04-08 14:50:40|34704.3|34701.9|34706.3|34703.9|34707.3|34704.9|34702.3|34699.9|46
1649429450000|2022-04-08 14:50:50|34706.8|34704.4|34710.3|34707.9|34710.3|34707.9|34705.8|34703.4|48
1649429460000|2022-04-08 14:51:00|34709.8|34707.4|34711.3|34708.9|34715.8|34713.4|34709.8|34707.4|83
1649429470000|2022-04-08 14:51:10|34711.8|34709.4|34720.8|34718.4|34721.3|34718.9|34711.3|34708.9|106
1649429480000|2022-04-08 14:51:20|34720.3|34717.9|34728.3|34725.9|34731.3|34728.9|34719.8|34717.4|203
1649429490000|2022-04-08 14:51:30|34727.8|34725.4|34736.3|34733.9|34739.8|34737.4|34723.3|34720.9|192
1649429500000|2022-04-08 14:51:40|34735.8|34733.4|34743.3|34740.9|34747.3|34744.9|34733.8|34731.4|327
1649429510000|2022-04-08 14:51:50|34743.8|34741.4|34744.3|34741.9|34744.8|34742.4|34739.3|34736.9|77
1649429520000|2022-04-08 14:52:00|34743.8|34741.4|34754.8|34752.4|34755.3|34752.9|34740.3|34737.9|140
1649429530000|2022-04-08 14:52:10|34754.3|34751.9|34782.8|34780.4|34784.3|34781.9|34754.3|34751.9|572
1649429540000|2022-04-08 14:52:20|34783.3|34780.9|34781.3|34778.9|34786.3|34783.9|34781.3|34778.9|183
1649429550000|2022-04-08 14:52:30|34781.8|34779.4|34791.3|34788.9|34792.8|34790.4|34781.8|34779.4|307
1649429560000|2022-04-08 14:52:40|34790.8|34788.4|34788.8|34786.4|34791.8|34789.4|34782.8|34780.4|190
1649429570000|2022-04-08 14:52:50|34788.3|34785.9|34788.8|34786.4|34791.8|34789.4|34786.3|34783.9|54
1649429580000|2022-04-08 14:53:00|34789.3|34786.9|34791.8|34789.4|34794.8|34792.4|34789.3|34786.9|126
1649429590000|2022-04-08 14:53:10|34791.3|34788.9|34795.3|34792.9|34798.3|34795.9|34791.3|34788.9|100
1649429600000|2022-04-08 14:53:20|34795.8|34793.4|34790.8|34788.4|34796.8|34794.4|34790.8|34788.4|63
1649429610000|2022-04-08 14:53:30|34790.3|34787.9|34795.8|34793.4|34797.3|34794.9|34785.8|34783.4|257
1649429620000|2022-04-08 14:53:40|34796.3|34793.9|34797.3|34794.9|34801.3|34798.9|34792.8|34790.4|124
1649429630000|2022-04-08 14:53:50|34797.8|34795.4|34796.8|34794.4|34801.8|34799.4|34796.8|34794.4|46
1649429640000|2022-04-08 14:54:00|34797.3|34794.9|34795.3|34792.9|34799.3|34796.9|34791.8|34789.4|123
1649429650000|2022-04-08 14:54:10|34794.8|34792.4|34793.3|34790.9|34795.8|34793.4|34791.8|34789.4|103
1649429660000|2022-04-08 14:54:20|34793.8|34791.4|34794.3|34791.9|34799.3|34796.9|34792.8|34790.4|156
1649429670000|2022-04-08 14:54:30|34794.8|34792.4|34793.3|34790.9|34797.3|34794.9|34792.3|34789.9|45
1649429680000|2022-04-08 14:54:40|34792.8|34790.4|34791.3|34788.9|34793.8|34791.4|34788.8|34786.4|78
1649429690000|2022-04-08 14:54:50|34790.8|34788.4|34793.3|34790.9|34796.3|34793.9|34790.8|34788.4|52
1649429700000|2022-04-08 14:55:00|34793.8|34791.4|34793.8|34791.4|34796.3|34793.9|34789.8|34787.4|123
1649429710000|2022-04-08 14:55:10|34793.3|34790.9|34789.3|34786.9|34794.3|34791.9|34789.3|34786.9|76
1649429720000|2022-04-08 14:55:20|34789.8|34787.4|34791.8|34789.4|34793.3|34790.9|34789.3|34786.9|147
1649429730000|2022-04-08 14:55:30|34791.3|34788.9|34792.8|34790.4|34795.3|34792.9|34790.8|34788.4|68
1649429740000|2022-04-08 14:55:40|34792.3|34789.9|34789.8|34787.4|34793.3|34790.9|34787.3|34784.9|99
1649429750000|2022-04-08 14:55:50|34789.3|34786.9|34799.8|34797.4|34805.3|34802.9|34788.8|34786.4|265
1649429760000|2022-04-08 14:56:00|34800.3|34797.9|34797.8|34795.4|34802.3|34799.9|34797.8|34795.4|115
1649429770000|2022-04-08 14:56:10|34798.3|34795.9|34790.8|34788.4|34799.3|34796.9|34788.8|34786.4|155
1649429780000|2022-04-08 14:56:20|34790.3|34787.9|34784.8|34782.4|34791.3|34788.9|34784.8|34782.4|98
1649429790000|2022-04-08 14:56:30|34784.3|34781.9|34783.8|34781.4|34787.8|34785.4|34782.3|34779.9|80
1649429800000|2022-04-08 14:56:40|34784.3|34781.9|34790.8|34788.4|34791.8|34789.4|34779.3|34776.9|210
1649429810000|2022-04-08 14:56:50|34791.3|34788.9|34786.8|34784.4|34792.8|34790.4|34783.8|34781.4|82
1649429820000|2022-04-08 14:57:00|34787.3|34784.9|34792.8|34790.4|34793.8|34791.4|34787.3|34784.9|45
1649429830000|2022-04-08 14:57:10|34792.3|34789.9|34791.8|34789.4|34794.3|34791.9|34788.3|34785.9|69
1649429840000|2022-04-08 14:57:20|34792.3|34789.9|34792.3|34789.9|34794.8|34792.4|34788.3|34785.9|41
1649429850000|2022-04-08 14:57:30|34791.8|34789.4|34794.8|34792.4|34795.8|34793.4|34790.8|34788.4|22
1649429860000|2022-04-08 14:57:40|34795.3|34792.9|34796.8|34794.4|34798.3|34795.9|34794.8|34792.4|21
1649429870000|2022-04-08 14:57:50|34796.3|34793.9|34793.3|34790.9|34796.8|34794.4|34793.3|34790.9|28
1649429880000|2022-04-08 14:58:00|34792.8|34790.4|34794.8|34792.4|34796.3|34793.9|34790.3|34787.9|58
1649429890000|2022-04-08 14:58:10|34795.3|34792.9|34796.8|34794.4|34798.8|34796.4|34792.3|34789.9|54
1649429900000|2022-04-08 14:58:20|34796.3|34793.9|34798.8|34796.4|34800.3|34797.9|34796.3|34793.9|39
1649429910000|2022-04-08 14:58:30|34799.3|34796.9|34805.8|34803.4|34806.3|34803.9|34798.8|34796.4|77
1649429920000|2022-04-08 14:58:40|34806.3|34803.9|34795.8|34793.4|34806.3|34803.9|34795.8|34793.4|73
1649429930000|2022-04-08 14:58:50|34796.3|34793.9|34799.3|34796.9|34799.8|34797.4|34794.8|34792.4|36
1649429940000|2022-04-08 14:59:00|34799.8|34797.4|34799.3|34796.9|34803.8|34801.4|34794.8|34792.4|41
1649429950000|2022-04-08 14:59:10|34799.8|34797.4|34797.3|34794.9|34802.3|34799.9|34795.3|34792.9|30
1649429960000|2022-04-08 14:59:20|34796.8|34794.4|34802.8|34800.4|34802.8|34800.4|34796.3|34793.9|50
1649429970000|2022-04-08 14:59:30|34803.3|34800.9|34804.3|34801.9|34807.8|34805.4|34801.3|34798.9|37
1649429980000|2022-04-08 14:59:40|34803.8|34801.4|34816.3|34813.9|34816.3|34813.9|34803.8|34801.4|184
1649429990000|2022-04-08 14:59:50|34817.3|34814.9|34838.3|34835.9|34840.8|34838.4|34816.3|34813.9|496
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34833.8|34831.4|34841.3|34838.9|34831.3|34828.9|407
1649430010000|2022-04-08 15:00:10|34834.3|34831.9|34829.8|34827.4|34834.3|34831.9|34827.3|34824.9|127
1649430020000|2022-04-08 15:00:20|34829.3|34826.9|34834.3|34831.9|34836.3|34833.9|34823.3|34820.9|204
1649430030000|2022-04-08 15:00:30|34836.3|34833.9|34836.3|34833.9|34837.8|34835.4|34832.8|34830.4|70
1649430040000|2022-04-08 15:00:40|34836.8|34834.4|34835.8|34833.4|34838.3|34835.9|34834.3|34831.9|56
1649430050000|2022-04-08 15:00:50|34835.3|34832.9|34833.8|34831.4|34837.3|34834.9|34833.8|34831.4|34
1649430060000|2022-04-08 15:01:00|34833.3|34830.9|34836.8|34834.4|34838.8|34836.4|34830.8|34828.4|128
1649430070000|2022-04-08 15:01:10|34836.3|34833.9|34835.3|34832.9|34836.8|34834.4|34833.8|34831.4|41
1649430080000|2022-04-08 15:01:20|34838.8|34836.4|34845.8|34843.4|34848.3|34845.9|34838.3|34835.9|203
1649430090000|2022-04-08 15:01:30|34845.3|34842.9|34856.3|34853.9|34857.8|34855.4|34845.3|34842.9|182
1649430100000|2022-04-08 15:01:40|34856.8|34854.4|34857.3|34854.9|34859.3|34856.9|34853.3|34850.9|103
1649430110000|2022-04-08 15:01:50|34856.8|34854.4|34856.8|34854.4|34860.8|34858.4|34856.3|34853.9|72
1649430120000|2022-04-08 15:02:00|34854.8|34852.4|34864.3|34861.9|34868.3|34865.9|34852.3|34849.9|285
1649430130000|2022-04-08 15:02:10|34863.8|34861.4|34864.8|34862.4|34871.3|34868.9|34863.3|34860.9|136
1649430140000|2022-04-08 15:02:20|34864.3|34861.9|34863.3|34860.9|34865.3|34862.9|34860.8|34858.4|119
1649430150000|2022-04-08 15:02:30|34862.8|34860.4|34862.8|34860.4|34866.8|34864.4|34862.3|34859.9|63
1649430160000|2022-04-08 15:02:40|34863.3|34860.9|34863.8|34861.4|34866.3|34863.9|34862.3|34859.9|62
1649430170000|2022-04-08 15:02:50|34864.3|34861.9|34863.4|34861|34866.3|34863.9|34862.3|34859.9|120
1649430180000|2022-04-08 15:03:00|34862.4|34860|34860.8|34858.4|34865.5|34863.1|34859.3|34856.9|105
1649430190000|2022-04-08 15:03:10|34860.3|34857.9|34857.3|34854.9|34860.8|34858.4|34856.3|34853.9|74
1649430200000|2022-04-08 15:03:20|34856.8|34854.4|34858.3|34855.9|34860.3|34857.9|34856.8|34854.4|77
1649430210000|2022-04-08 15:03:30|34858.8|34856.4|34857.8|34855.4|34861.3|34858.9|34857.3|34854.9|94
1649430220000|2022-04-08 15:03:40|34858.3|34855.9|34855.3|34852.9|34858.8|34856.4|34853.8|34851.4|57
1649430230000|2022-04-08 15:03:50|34854.8|34852.4|34860.3|34857.9|34860.3|34857.9|34854.8|34852.4|54
1649430240000|2022-04-08 15:04:00|34858.8|34856.4|34851.3|34848.9|34858.8|34856.4|34846.8|34844.4|171
1649430250000|2022-04-08 15:04:10|34850.8|34848.4|34846.8|34844.4|34855.8|34853.4|34845.8|34843.4|110
1649430260000|2022-04-08 15:04:20|34846.3|34843.9|34842.3|34839.9|34849.8|34847.4|34840.3|34837.9|135
1649430270000|2022-04-08 15:04:30|34843.3|34840.9|34841.3|34838.9|34846.3|34843.9|34840.3|34837.9|119
1649430280000|2022-04-08 15:04:40|34840.8|34838.4|34839.3|34836.9|34843.3|34840.9|34838.8|34836.4|70
1649430290000|2022-04-08 15:04:50|34839.8|34837.4|34836.8|34834.4|34841.8|34839.4|34835.8|34833.4|58
1649430300000|2022-04-08 15:05:00|34837.3|34834.9|34840.3|34837.9|34845.3|34842.9|34834.8|34832.4|110
1649430310000|2022-04-08 15:05:10|34840.8|34838.4|34847.3|34844.9|34848.3|34845.9|34839.8|34837.4|67
1649430320000|2022-04-08 15:05:20|34847.8|34845.4|34846.3|34843.9|34849.8|34847.4|34843.8|34841.4|61
1649430330000|2022-04-08 15:05:30|34845.8|34843.4|34840.8|34838.4|34845.8|34843.4|34840.8|34838.4|32
1649430340000|2022-04-08 15:05:40|34840.3|34837.9|34845.3|34842.9|34847.3|34844.9|34837.8|34835.4|59
1649430350000|2022-04-08 15:05:50|34844.8|34842.4|34845.3|34842.9|34845.8|34843.4|34842.3|34839.9|51
1649430360000|2022-04-08 15:06:00|34846.8|34844.4|34843.8|34841.4|34848.8|34846.4|34843.3|34840.9|80
1649430370000|2022-04-08 15:06:10|34843.3|34840.9|34839.8|34837.4|34846.3|34843.9|34839.3|34836.9|39
1649430380000|2022-04-08 15:06:20|34839.3|34836.9|34828.8|34826.4|34839.3|34836.9|34828.3|34825.9|112
1649430390000|2022-04-08 15:06:30|34829.3|34826.9|34830.8|34828.4|34832.8|34830.4|34823.3|34820.9|111
1649430400000|2022-04-08 15:06:40|34831.3|34828.9|34827.8|34825.4|34836.3|34833.9|34826.3|34823.9|75
1649430410000|2022-04-08 15:06:50|34827.3|34824.9|34822.8|34820.4|34827.3|34824.9|34822.3|34819.9|140
1649430420000|2022-04-08 15:07:00|34823.8|34821.4|34836.3|34833.9|34836.8|34834.4|34822.3|34819.9|255
1649430430000|2022-04-08 15:07:10|34835.8|34833.4|34829.8|34827.4|34836.3|34833.9|34828.3|34825.9|55
1649430440000|2022-04-08 15:07:20|34829.3|34826.9|34827.3|34824.9|34830.8|34828.4|34826.3|34823.9|45
1649430450000|2022-04-08 15:07:30|34827.8|34825.4|34827.3|34824.9|34830.8|34828.4|34826.8|34824.4|37
1649430460000|2022-04-08 15:07:40|34827.8|34825.4|34826.8|34824.4|34830.8|34828.4|34826.3|34823.9|71
1649430470000|2022-04-08 15:07:50|34826.3|34823.9|34827.8|34825.4|34828.3|34825.9|34824.3|34821.9|56
1649430480000|2022-04-08 15:08:00|34828.3|34825.9|34825.8|34823.4|34830.3|34827.9|34823.3|34820.9|62
1649430490000|2022-04-08 15:08:10|34825.3|34822.9|34831.8|34829.4|34832.8|34830.4|34822.8|34820.4|43
1649430500000|2022-04-08 15:08:20|34832.3|34829.9|34829.8|34827.4|34832.8|34830.4|34827.8|34825.4|27
1649430510000|2022-04-08 15:08:30|34830.3|34827.9|34832.3|34829.9|34832.8|34830.4|34829.3|34826.9|32
1649430520000|2022-04-08 15:08:40|34833.8|34831.4|34835.8|34833.4|34837.3|34834.9|34831.8|34829.4|43
1649430530000|2022-04-08 15:08:50|34836.3|34833.9|34833.3|34830.9|34836.3|34833.9|34831.8|34829.4|30
1649430540000|2022-04-08 15:09:00|34833.8|34831.4|34838.3|34835.9|34840.8|34838.4|34833.8|34831.4|64
1649430550000|2022-04-08 15:09:10|34838.8|34836.4|34837.8|34835.4|34839.8|34837.4|34836.3|34833.9|30
1649430560000|2022-04-08 15:09:20|34837.3|34834.9|34833.8|34831.4|34837.8|34835.4|34833.8|34831.4|16
1649430570000|2022-04-08 15:09:30|34834.3|34831.9|34829.8|34827.4|34834.3|34831.9|34828.3|34825.9|41
1649430580000|2022-04-08 15:09:40|34829.3|34826.9|34834.3|34831.9|34835.3|34832.9|34827.8|34825.4|56
1649430590000|2022-04-08 15:09:50|34834.8|34832.4|34837.8|34835.4|34837.8|34835.4|34831.8|34829.4|37
1649430600000|2022-04-08 15:10:00|34837.3|34834.9|34836.8|34834.4|34838.8|34836.4|34832.8|34830.4|68
1649430610000|2022-04-08 15:10:10|34837.3|34834.9|34828.3|34825.9|34837.8|34835.4|34827.8|34825.4|85
1649430620000|2022-04-08 15:10:20|34828.8|34826.4|34836.8|34834.4|34838.3|34835.9|34827.3|34824.9|53
1649430630000|2022-04-08 15:10:30|34836.3|34833.9|34830.8|34828.4|34837.8|34835.4|34829.8|34827.4|29
1649430640000|2022-04-08 15:10:40|34830.3|34827.9|34832.8|34830.4|34833.8|34831.4|34828.3|34825.9|27
1649430650000|2022-04-08 15:10:50|34833.3|34830.9|34831.8|34829.4|34833.8|34831.4|34830.8|34828.4|13
1649430660000|2022-04-08 15:11:00|34832.3|34829.9|34827.8|34825.4|34834.3|34831.9|34826.8|34824.4|83
1649430670000|2022-04-08 15:11:10|34828.3|34825.9|34832.8|34830.4|34834.3|34831.9|34827.8|34825.4|34
1649430680000|2022-04-08 15:11:20|34833.3|34830.9|34833.3|34830.9|34834.3|34831.9|34831.3|34828.9|37
1649430690000|2022-04-08 15:11:30|34832.8|34830.4|34835.3|34832.9|34837.3|34834.9|34831.8|34829.4|38
1649430700000|2022-04-08 15:11:40|34835.8|34833.4|34841.3|34838.9|34844.3|34841.9|34835.8|34833.4|73
1649430710000|2022-04-08 15:11:50|34841.8|34839.4|34833.3|34830.9|34842.3|34839.9|34831.3|34828.9|52
1649430720000|2022-04-08 15:12:00|34831.8|34829.4|34824.8|34822.4|34832.3|34829.9|34824.3|34821.9|67
1649430730000|2022-04-08 15:12:10|34824.3|34821.9|34830.8|34828.4|34830.8|34828.4|34824.3|34821.9|44
1649430740000|2022-04-08 15:12:20|34831.3|34828.9|34832.3|34829.9|34835.3|34832.9|34826.3|34823.9|38
1649430750000|2022-04-08 15:12:30|34831.8|34829.4|34830.3|34827.9|34834.3|34831.9|34828.3|34825.9|17
1649430760000|2022-04-08 15:12:40|34830.8|34828.4|34830.8|34828.4|34833.8|34831.4|34828.8|34826.4|33
1649430770000|2022-04-08 15:12:50|34830.3|34827.9|34836.3|34833.9|34837.8|34835.4|34828.8|34826.4|35
1649430780000|2022-04-08 15:13:00|34836.8|34834.4|34838.8|34836.4|34839.8|34837.4|34836.3|34833.9|110
1649430790000|2022-04-08 15:13:10|34837.8|34835.4|34842.3|34839.9|34844.3|34841.9|34837.3|34834.9|28
1649430800000|2022-04-08 15:13:20|34842.8|34840.4|34849.3|34846.9|34849.3|34846.9|34842.8|34840.4|85
1649430810000|2022-04-08 15:13:30|34849.8|34847.4|34846.3|34843.9|34849.8|34847.4|34845.3|34842.9|68
1649430820000|2022-04-08 15:13:40|34847.3|34844.9|34846.8|34844.4|34849.8|34847.4|34844.3|34841.9|37
1649430830000|2022-04-08 15:13:50|34847.3|34844.9|34849.3|34846.9|34853.3|34850.9|34847.3|34844.9|66
1649430840000|2022-04-08 15:14:00|34848.8|34846.4|34849.8|34847.4|34849.8|34847.4|34839.3|34836.9|95
1649430850000|2022-04-08 15:14:10|34850.3|34847.9|34851.8|34849.4|34852.3|34849.9|34849.3|34846.9|60
1649430860000|2022-04-08 15:14:20|34852.3|34849.9|34845.8|34843.4|34852.3|34849.9|34844.8|34842.4|37
1649430870000|2022-04-08 15:14:30|34846.3|34843.9|34838.8|34836.4|34847.3|34844.9|34837.8|34835.4|41
1649430880000|2022-04-08 15:14:40|34838.3|34835.9|34838.3|34835.9|34840.3|34837.9|34836.8|34834.4|54
1649430890000|2022-04-08 15:14:50|34837.8|34835.4|34839.3|34836.9|34840.3|34837.9|34836.3|34833.9|48
1649430900000|2022-04-08 15:15:00|34839.8|34837.4|34839.3|34836.9|34843.3|34840.9|34838.3|34835.9|42
1649430910000|2022-04-08 15:15:10|34839.8|34837.4|34840.8|34838.4|34842.8|34840.4|34838.3|34835.9|13
1649430920000|2022-04-08 15:15:20|34841.3|34838.9|34832.8|34830.4|34841.8|34839.4|34832.8|34830.4|53
1649430930000|2022-04-08 15:15:30|34832.3|34829.9|34823.3|34820.9|34832.8|34830.4|34821.3|34818.9|142
1649430940000|2022-04-08 15:15:40|34823.8|34821.4|34823.8|34821.4|34826.8|34824.4|34820.8|34818.4|63
1649430950000|2022-04-08 15:15:50|34824.3|34821.9|34829.8|34827.4|34830.3|34827.9|34823.3|34820.9|47
1649430960000|2022-04-08 15:16:00|34830.3|34827.9|34828.3|34825.9|34830.3|34827.9|34825.8|34823.4|28
1649430970000|2022-04-08 15:16:10|34827.8|34825.4|34828.3|34825.9|34828.3|34825.9|34823.3|34820.9|41
1649430980000|2022-04-08 15:16:20|34827.8|34825.4|34827.3|34824.9|34828.3|34825.9|34825.3|34822.9|24
1649430990000|2022-04-08 15:16:30|34825.8|34823.4|34823.8|34821.4|34827.3|34824.9|34823.8|34821.4|16
1649431000000|2022-04-08 15:16:40|34824.3|34821.9|34823.3|34820.9|34825.3|34822.9|34822.3|34819.9|57
1649431010000|2022-04-08 15:16:50|34824.3|34821.9|34822.3|34819.9|34825.3|34822.9|34821.8|34819.4|30
1649431020000|2022-04-08 15:17:00|34820.8|34818.4|34816.8|34814.4|34822.8|34820.4|34814.8|34812.4|110
1649431030000|2022-04-08 15:17:10|34816.3|34813.9|34815.8|34813.4|34818.3|34815.9|34813.8|34811.4|155
1649431040000|2022-04-08 15:17:20|34816.3|34813.9|34825.8|34823.4|34826.3|34823.9|34815.3|34812.9|77
1649431050000|2022-04-08 15:17:30|34826.3|34823.9|34823.3|34820.9|34829.3|34826.9|34822.8|34820.4|73
1649431060000|2022-04-08 15:17:40|34823.8|34821.4|34831.3|34828.9|34831.3|34828.9|34822.8|34820.4|31
1649431070000|2022-04-08 15:17:50|34831.8|34829.4|34831.8|34829.4|34834.3|34831.9|34831.8|34829.4|38
1649431080000|2022-04-08 15:18:00|34832.3|34829.9|34840.8|34838.4|34841.8|34839.4|34831.8|34829.4|91
1649431090000|2022-04-08 15:18:10|34841.3|34838.9|34837.8|34835.4|34841.3|34838.9|34835.3|34832.9|36
1649431100000|2022-04-08 15:18:20|34837.3|34834.9|34835.3|34832.9|34839.8|34837.4|34835.3|34832.9|23
1649431110000|2022-04-08 15:18:30|34835.8|34833.4|34830.8|34828.4|34835.8|34833.4|34828.8|34826.4|43
1649431120000|2022-04-08 15:18:40|34831.3|34828.9|34828.3|34825.9|34831.8|34829.4|34827.3|34824.9|18
1649431130000|2022-04-08 15:18:50|34828.8|34826.4|34826.8|34824.4|34831.8|34829.4|34825.8|34823.4|12
1649431140000|2022-04-08 15:19:00|34828.8|34826.4|34833.3|34830.9|34833.3|34830.9|34828.3|34825.9|31
1649431150000|2022-04-08 15:19:10|34832.3|34829.9|34834.3|34831.9|34834.8|34832.4|34830.8|34828.4|28
1649431160000|2022-04-08 15:19:20|34835.3|34832.9|34834.8|34832.4|34835.3|34832.9|34831.8|34829.4|28
1649431170000|2022-04-08 15:19:30|34835.3|34832.9|34827.8|34825.4|34836.8|34834.4|34827.8|34825.4|21
1649431180000|2022-04-08 15:19:40|34827.3|34824.9|34826.3|34823.9|34827.8|34825.4|34825.8|34823.4|15
1649431190000|2022-04-08 15:19:50|34824.8|34822.4|34813.8|34811.4|34825.3|34822.9|34812.8|34810.4|91
1649431200000|2022-04-08 15:20:00|34814.3|34811.9|34810.3|34807.9|34815.8|34813.4|34807.8|34805.4|100
1649431210000|2022-04-08 15:20:10|34810.8|34808.4|34808.8|34806.4|34811.3|34808.9|34807.3|34804.9|42
1649431220000|2022-04-08 15:20:20|34808.3|34805.9|34803.8|34801.4|34810.3|34807.9|34803.3|34800.9|64
1649431230000|2022-04-08 15:20:30|34803.3|34800.9|34803.3|34800.9|34805.3|34802.9|34799.8|34797.4|79
1649431240000|2022-04-08 15:20:40|34802.8|34800.4|34805.8|34803.4|34805.8|34803.4|34802.3|34799.9|43
1649431250000|2022-04-08 15:20:50|34805.3|34802.9|34808.3|34805.9|34808.3|34805.9|34802.8|34800.4|26
1649431260000|2022-04-08 15:21:00|34810.3|34807.9|34802.8|34800.4|34812.3|34809.9|34802.3|34799.9|61
1649431270000|2022-04-08 15:21:10|34802.3|34799.9|34809.8|34807.4|34810.8|34808.4|34800.8|34798.4|126
1649431280000|2022-04-08 15:21:20|34809.3|34806.9|34812.3|34809.9|34812.3|34809.9|34809.3|34806.9|12
1649431290000|2022-04-08 15:21:30|34811.8|34809.4|34811.8|34809.4|34813.3|34810.9|34809.8|34807.4|23
1649431300000|2022-04-08 15:21:40|34811.3|34808.9|34808.3|34805.9|34811.3|34808.9|34807.3|34804.9|22
1649431310000|2022-04-08 15:21:50|34808.8|34806.4|34808.3|34805.9|34809.3|34806.9|34806.3|34803.9|25
1649431320000|2022-04-08 15:22:00|34807.8|34805.4|34807.8|34805.4|34808.3|34805.9|34800.8|34798.4|42
1649431330000|2022-04-08 15:22:10|34807.3|34804.9|34802.8|34800.4|34807.3|34804.9|34800.3|34797.9|26
1649431340000|2022-04-08 15:22:20|34802.3|34799.9|34803.3|34800.9|34804.8|34802.4|34800.8|34798.4|22
1649431350000|2022-04-08 15:22:30|34802.8|34800.4|34805.3|34802.9|34806.3|34803.9|34802.8|34800.4|15
1649431360000|2022-04-08 15:22:40|34804.8|34802.4|34804.8|34802.4|34807.3|34804.9|34803.3|34800.9|34
1649431370000|2022-04-08 15:22:50|34804.3|34801.9|34806.8|34804.4|34808.3|34805.9|34804.3|34801.9|10
1649431380000|2022-04-08 15:23:00|34807.3|34804.9|34800.3|34797.9|34807.3|34804.9|34799.8|34797.4|45
1649431390000|2022-04-08 15:23:10|34798.8|34796.4|34800.3|34797.9|34801.3|34798.9|34797.8|34795.4|63
1649431400000|2022-04-08 15:23:20|34799.8|34797.4|34801.8|34799.4|34805.3|34802.9|34799.8|34797.4|38
1649431410000|2022-04-08 15:23:30|34801.3|34798.9|34797.3|34794.9|34802.8|34800.4|34796.8|34794.4|76
1649431420000|2022-04-08 15:23:40|34796.8|34794.4|34794.8|34792.4|34799.3|34796.9|34794.8|34792.4|45
1649431430000|2022-04-08 15:23:50|34794.3|34791.9|34795.8|34793.4|34796.3|34793.9|34794.3|34791.9|25
1649431440000|2022-04-08 15:24:00|34796.3|34793.9|34798.3|34795.9|34800.3|34797.9|34794.8|34792.4|65
1649431450000|2022-04-08 15:24:10|34798.8|34796.4|34800.3|34797.9|34801.3|34798.9|34797.3|34794.9|35
1649431460000|2022-04-08 15:24:20|34800.8|34798.4|34801.8|34799.4|34801.8|34799.4|34796.8|34794.4|21
1649431470000|2022-04-08 15:24:30|34802.3|34799.9|34798.3|34795.9|34803.8|34801.4|34797.3|34794.9|50
1649431480000|2022-04-08 15:24:40|34797.8|34795.4|34796.8|34794.4|34798.3|34795.9|34795.8|34793.4|22
1649431490000|2022-04-08 15:24:50|34796.3|34793.9|34795.3|34792.9|34796.3|34793.9|34788.8|34786.4|55
1649431500000|2022-04-08 15:25:00|34795.8|34793.4|34789.8|34787.4|34795.8|34793.4|34788.8|34786.4|51
1649431510000|2022-04-08 15:25:10|34790.3|34787.9|34790.8|34788.4|34790.8|34788.4|34788.3|34785.9|50
1649431520000|2022-04-08 15:25:20|34791.3|34788.9|34786.3|34783.9|34791.8|34789.4|34785.8|34783.4|23
1649431530000|2022-04-08 15:25:30|34786.8|34784.4|34792.3|34789.9|34792.8|34790.4|34784.3|34781.9|42
1649431540000|2022-04-08 15:25:40|34792.8|34790.4|34796.8|34794.4|34798.8|34796.4|34792.3|34789.9|45
1649431550000|2022-04-08 15:25:50|34796.3|34793.9|34801.3|34798.9|34802.3|34799.9|34793.3|34790.9|62
1649431560000|2022-04-08 15:26:00|34800.8|34798.4|34803.8|34801.4|34803.8|34801.4|34799.3|34796.9|69
1649431570000|2022-04-08 15:26:10|34803.3|34800.9|34806.8|34804.4|34806.8|34804.4|34801.8|34799.4|31
1649431580000|2022-04-08 15:26:20|34806.3|34803.9|34807.8|34805.4|34809.3|34806.9|34806.3|34803.9|37
1649431590000|2022-04-08 15:26:30|34808.3|34805.9|34808.3|34805.9|34810.3|34807.9|34806.8|34804.4|49
1649431600000|2022-04-08 15:26:40|34807.8|34805.4|34809.8|34807.4|34810.8|34808.4|34807.8|34805.4|24
1649431610000|2022-04-08 15:26:50|34809.3|34806.9|34807.3|34804.9|34809.8|34807.4|34806.3|34803.9|38
1649431620000|2022-04-08 15:27:00|34805.8|34803.4|34803.8|34801.4|34808.3|34805.9|34801.3|34798.9|69
1649431630000|2022-04-08 15:27:10|34803.3|34800.9|34801.3|34798.9|34803.8|34801.4|34798.3|34795.9|98
1649431640000|2022-04-08 15:27:20|34801.8|34799.4|34802.8|34800.4|34803.3|34800.9|34796.8|34794.4|15
1649431650000|2022-04-08 15:27:30|34802.3|34799.9|34800.8|34798.4|34803.8|34801.4|34799.8|34797.4|25
1649431660000|2022-04-08 15:27:40|34800.3|34797.9|34809.3|34806.9|34810.8|34808.4|34800.3|34797.9|25
1649431670000|2022-04-08 15:27:50|34809.8|34807.4|34804.3|34801.9|34809.8|34807.4|34803.3|34800.9|18
1649431680000|2022-04-08 15:28:00|34803.8|34801.4|34803.3|34800.9|34804.3|34801.9|34800.3|34797.9|29
1649431690000|2022-04-08 15:28:10|34803.8|34801.4|34800.3|34797.9|34804.3|34801.9|34800.3|34797.9|22
1649431700000|2022-04-08 15:28:20|34800.8|34798.4|34800.8|34798.4|34802.3|34799.9|34798.8|34796.4|34
1649431710000|2022-04-08 15:28:30|34801.3|34798.9|34805.8|34803.4|34807.3|34804.9|34801.3|34798.9|15
1649431720000|2022-04-08 15:28:40|34806.3|34803.9|34808.8|34806.4|34810.8|34808.4|34806.3|34803.9|46
1649431730000|2022-04-08 15:28:50|34809.3|34806.9|34808.3|34805.9|34810.3|34807.9|34806.3|34803.9|24
1649431740000|2022-04-08 15:29:00|34807.8|34805.4|34806.8|34804.4|34807.8|34805.4|34802.8|34800.4|31
1649431750000|2022-04-08 15:29:10|34806.3|34803.9|34805.8|34803.4|34807.8|34805.4|34804.8|34802.4|12
1649431760000|2022-04-08 15:29:20|34806.3|34803.9|34802.8|34800.4|34806.8|34804.4|34802.3|34799.9|17
1649431770000|2022-04-08 15:29:30|34803.3|34800.9|34806.8|34804.4|34808.3|34805.9|34801.8|34799.4|11
1649431780000|2022-04-08 15:29:40|34807.3|34804.9|34809.3|34806.9|34810.3|34807.9|34804.8|34802.4|24
1649431790000|2022-04-08 15:29:50|34808.8|34806.4|34815.3|34812.9|34815.3|34812.9|34808.3|34805.9|47
1649431800000|2022-04-08 15:30:00|34814.8|34812.4|34817.8|34815.4|34821.3|34818.9|34814.8|34812.4|72
1649431810000|2022-04-08 15:30:10|34818.3|34815.9|34822.3|34819.9|34823.3|34820.9|34818.3|34815.9|39
1649431820000|2022-04-08 15:30:20|34821.8|34819.4|34824.8|34822.4|34825.8|34823.4|34820.8|34818.4|53
1649431830000|2022-04-08 15:30:30|34825.3|34822.9|34823.3|34820.9|34825.3|34822.9|34822.3|34819.9|45
1649431840000|2022-04-08 15:30:40|34823.8|34821.4|34817.3|34814.9|34826.3|34823.9|34816.8|34814.4|37
1649431850000|2022-04-08 15:30:50|34818.3|34815.9|34818.3|34815.9|34820.8|34818.4|34815.8|34813.4|21
1649431860000|2022-04-08 15:31:00|34819.3|34816.9|34820.8|34818.4|34822.3|34819.9|34815.3|34812.9|47
1649431870000|2022-04-08 15:31:10|34820.3|34817.9|34836.3|34833.9|34836.8|34834.4|34820.3|34817.9|85
1649431880000|2022-04-08 15:31:20|34836.8|34834.4|34830.8|34828.4|34836.8|34834.4|34827.8|34825.4|86
1649431890000|2022-04-08 15:31:30|34831.3|34828.9|34824.3|34821.9|34832.3|34829.9|34824.3|34821.9|41
1649431900000|2022-04-08 15:31:40|34824.8|34822.4|34825.8|34823.4|34827.3|34824.9|34823.3|34820.9|54
1649431910000|2022-04-08 15:31:50|34826.8|34824.4|34826.3|34823.9|34829.8|34827.4|34826.3|34823.9|38
1649431920000|2022-04-08 15:32:00|34826.8|34824.4|34833.3|34830.9|34834.3|34831.9|34826.8|34824.4|65
1649431930000|2022-04-08 15:32:10|34833.8|34831.4|34832.8|34830.4|34833.8|34831.4|34829.3|34826.9|68
1649431940000|2022-04-08 15:32:20|34833.3|34830.9|34835.3|34832.9|34835.3|34832.9|34832.8|34830.4|24
1649431950000|2022-04-08 15:32:30|34837.3|34834.9|34836.8|34834.4|34837.8|34835.4|34834.3|34831.9|71
1649431960000|2022-04-08 15:32:40|34836.3|34833.9|34828.8|34826.4|34836.8|34834.4|34827.3|34824.9|51
1649431970000|2022-04-08 15:32:50|34828.3|34825.9|34828.8|34826.4|34829.3|34826.9|34823.8|34821.4|49
1649431980000|2022-04-08 15:33:00|34829.3|34826.9|34837.3|34834.9|34837.8|34835.4|34829.3|34826.9|40
1649431990000|2022-04-08 15:33:10|34836.3|34833.9|34843.8|34841.4|34844.8|34842.4|34835.8|34833.4|107
1649432000000|2022-04-08 15:33:20|34844.3|34841.9|34846.3|34843.9|34846.8|34844.4|34842.8|34840.4|54
1649432010000|2022-04-08 15:33:30|34845.8|34843.4|34843.3|34840.9|34846.3|34843.9|34839.8|34837.4|28
1649432020000|2022-04-08 15:33:40|34844.8|34842.4|34839.3|34836.9|34844.8|34842.4|34838.8|34836.4|10
1649432030000|2022-04-08 15:33:50|34838.8|34836.4|34841.3|34838.9|34841.8|34839.4|34836.3|34833.9|29
1649432040000|2022-04-08 15:34:00|34840.8|34838.4|34835.3|34832.9|34841.3|34838.9|34834.3|34831.9|60
1649432050000|2022-04-08 15:34:10|34835.8|34833.4|34833.3|34830.9|34839.3|34836.9|34833.3|34830.9|50
1649432060000|2022-04-08 15:34:20|34832.8|34830.4|34829.8|34827.4|34833.3|34830.9|34829.3|34826.9|26
1649432070000|2022-04-08 15:34:30|34829.3|34826.9|34824.8|34822.4|34830.8|34828.4|34824.8|34822.4|46
1649432080000|2022-04-08 15:34:40|34824.3|34821.9|34825.8|34823.4|34827.8|34825.4|34822.8|34820.4|40
1649432090000|2022-04-08 15:34:50|34826.3|34823.9|34834.8|34832.4|34835.8|34833.4|34826.3|34823.9|33
1649432100000|2022-04-08 15:35:00|34835.3|34832.9|34834.3|34831.9|34835.3|34832.9|34829.8|34827.4|56
1649432110000|2022-04-08 15:35:10|34833.8|34831.4|34834.8|34832.4|34836.3|34833.9|34831.8|34829.4|25
1649432120000|2022-04-08 15:35:20|34835.3|34832.9|34830.8|34828.4|34835.3|34832.9|34829.8|34827.4|29
1649432130000|2022-04-08 15:35:30|34830.3|34827.9|34821.3|34818.9|34831.8|34829.4|34821.3|34818.9|90
1649432140000|2022-04-08 15:35:40|34820.8|34818.4|34819.3|34816.9|34820.8|34818.4|34815.8|34813.4|87
1649432150000|2022-04-08 15:35:50|34818.8|34816.4|34825.3|34822.9|34825.8|34823.4|34815.8|34813.4|51
1649432160000|2022-04-08 15:36:00|34825.8|34823.4|34818.8|34816.4|34826.3|34823.9|34818.3|34815.9|50
1649432170000|2022-04-08 15:36:10|34818.3|34815.9|34812.3|34809.9|34818.3|34815.9|34810.8|34808.4|55
1649432180000|2022-04-08 15:36:20|34811.8|34809.4|34807.3|34804.9|34814.3|34811.9|34807.3|34804.9|52
1649432190000|2022-04-08 15:36:30|34806.8|34804.4|34807.8|34805.4|34811.3|34808.9|34804.3|34801.9|41
1649432200000|2022-04-08 15:36:40|34808.8|34806.4|34804.3|34801.9|34810.8|34808.4|34804.3|34801.9|8
1649432210000|2022-04-08 15:36:50|34804.8|34802.4|34794.8|34792.4|34805.8|34803.4|34794.3|34791.9|68
1649432220000|2022-04-08 15:37:00|34795.3|34792.9|34798.8|34796.4|34799.3|34796.9|34793.8|34791.4|108
1649432230000|2022-04-08 15:37:10|34798.3|34795.9|34796.8|34794.4|34800.3|34797.9|34794.8|34792.4|32
1649432240000|2022-04-08 15:37:20|34797.3|34794.9|34802.8|34800.4|34803.8|34801.4|34796.8|34794.4|34
1649432250000|2022-04-08 15:37:30|34803.3|34800.9|34796.8|34794.4|34803.3|34800.9|34790.3|34787.9|65
1649432260000|2022-04-08 15:37:40|34797.3|34794.9|34799.3|34796.9|34799.8|34797.4|34796.8|34794.4|20
1649432270000|2022-04-08 15:37:50|34799.8|34797.4|34800.8|34798.4|34804.3|34801.9|34799.3|34796.9|45
1649432280000|2022-04-08 15:38:00|34800.3|34797.9|34802.8|34800.4|34804.3|34801.9|34800.3|34797.9|29
1649432290000|2022-04-08 15:38:10|34802.3|34799.9|34805.3|34802.9|34806.8|34804.4|34801.8|34799.4|45
1649432300000|2022-04-08 15:38:20|34805.8|34803.4|34817.3|34814.9|34819.8|34817.4|34805.3|34802.9|101
1649432310000|2022-04-08 15:38:30|34817.8|34815.4|34817.8|34815.4|34818.3|34815.9|34815.3|34812.9|27
1649432320000|2022-04-08 15:38:40|34817.3|34814.9|34816.3|34813.9|34820.3|34817.9|34813.3|34810.9|30
1649432330000|2022-04-08 15:38:50|34815.8|34813.4|34817.8|34815.4|34818.8|34816.4|34812.8|34810.4|18
1649432340000|2022-04-08 15:39:00|34818.3|34815.9|34814.3|34811.9|34819.3|34816.9|34812.3|34809.9|24
1649432350000|2022-04-08 15:39:10|34813.8|34811.4|34816.3|34813.9|34816.3|34813.9|34812.3|34809.9|12
1649432360000|2022-04-08 15:39:20|34816.8|34814.4|34818.8|34816.4|34819.8|34817.4|34816.3|34813.9|9
1649432370000|2022-04-08 15:39:30|34818.3|34815.9|34818.8|34816.4|34819.8|34817.4|34816.8|34814.4|17
1649432380000|2022-04-08 15:39:40|34818.3|34815.9|34821.8|34819.4|34823.3|34820.9|34817.8|34815.4|47
1649432390000|2022-04-08 15:39:50|34822.3|34819.9|34816.8|34814.4|34824.3|34821.9|34816.3|34813.9|57
1649432400000|2022-04-08 15:40:00|34816.3|34813.9|34823.8|34821.4|34826.3|34823.9|34813.8|34811.4|32
1649432410000|2022-04-08 15:40:10|34824.3|34821.9|34819.8|34817.4|34824.3|34821.9|34818.3|34815.9|19
1649432420000|2022-04-08 15:40:20|34820.3|34817.9|34819.8|34817.4|34821.8|34819.4|34819.8|34817.4|7
1649432430000|2022-04-08 15:40:30|34820.3|34817.9|34818.8|34816.4|34823.3|34820.9|34816.8|34814.4|31
1649432440000|2022-04-08 15:40:40|34819.3|34816.9|34818.8|34816.4|34822.8|34820.4|34816.8|34814.4|15
1649432450000|2022-04-08 15:40:50|34818.3|34815.9|34818.3|34815.9|34818.8|34816.4|34815.8|34813.4|15
1649432460000|2022-04-08 15:41:00|34818.8|34816.4|34816.8|34814.4|34819.8|34817.4|34815.8|34813.4|15
1649432470000|2022-04-08 15:41:10|34817.3|34814.9|34822.3|34819.9|34825.8|34823.4|34816.3|34813.9|15
1649432480000|2022-04-08 15:41:20|34821.8|34819.4|34815.3|34812.9|34823.8|34821.4|34812.8|34810.4|145
1649432490000|2022-04-08 15:41:30|34814.8|34812.4|34814.8|34812.4|34816.8|34814.4|34813.8|34811.4|27
1649432500000|2022-04-08 15:41:40|34815.3|34812.9|34815.3|34812.9|34817.8|34815.4|34814.3|34811.9|39
1649432510000|2022-04-08 15:41:50|34814.8|34812.4|34815.8|34813.4|34818.8|34816.4|34814.8|34812.4|37
1649432520000|2022-04-08 15:42:00|34815.3|34812.9|34822.8|34820.4|34823.3|34820.9|34815.3|34812.9|86
1649432530000|2022-04-08 15:42:10|34822.3|34819.9|34811.8|34809.4|34822.8|34820.4|34810.3|34807.9|59
1649432540000|2022-04-08 15:42:20|34812.3|34809.9|34811.3|34808.9|34812.3|34809.9|34804.8|34802.4|39
1649432550000|2022-04-08 15:42:30|34811.8|34809.4|34810.3|34807.9|34813.3|34810.9|34810.3|34807.9|10
1649432560000|2022-04-08 15:42:40|34811.3|34808.9|34813.8|34811.4|34814.3|34811.9|34809.8|34807.4|27
1649432570000|2022-04-08 15:42:50|34813.3|34810.9|34815.3|34812.9|34816.8|34814.4|34811.8|34809.4|28
1649432580000|2022-04-08 15:43:00|34815.8|34813.4|34815.3|34812.9|34819.3|34816.9|34813.3|34810.9|17
1649432590000|2022-04-08 15:43:10|34816.8|34814.4|34820.3|34817.9|34820.8|34818.4|34816.3|34813.9|25
1649432600000|2022-04-08 15:43:20|34819.8|34817.4|34815.8|34813.4|34821.8|34819.4|34814.8|34812.4|21
1649432610000|2022-04-08 15:43:30|34815.3|34812.9|34815.8|34813.4|34817.3|34814.9|34815.3|34812.9|5
1649432620000|2022-04-08 15:43:40|34815.3|34812.9|34815.8|34813.4|34817.3|34814.9|34813.3|34810.9|19
1649432630000|2022-04-08 15:43:50|34816.3|34813.9|34818.3|34815.9|34819.8|34817.4|34815.8|34813.4|8
1649432640000|2022-04-08 15:44:00|34817.8|34815.4|34818.3|34815.9|34819.8|34817.4|34814.8|34812.4|59
1649432650000|2022-04-08 15:44:10|34818.8|34816.4|34824.8|34822.4|34826.8|34824.4|34818.3|34815.9|114
1649432660000|2022-04-08 15:44:20|34824.3|34821.9|34823.3|34820.9|34828.8|34826.4|34821.8|34819.4|47
1649432670000|2022-04-08 15:44:30|34822.8|34820.4|34825.8|34823.4|34827.3|34824.9|34822.8|34820.4|32
1649432680000|2022-04-08 15:44:40|34825.3|34822.9|34819.3|34816.9|34826.3|34823.9|34819.3|34816.9|34
1649432690000|2022-04-08 15:44:50|34818.8|34816.4|34809.8|34807.4|34818.8|34816.4|34808.8|34806.4|35
1649432700000|2022-04-08 15:45:00|34809.3|34806.9|34805.8|34803.4|34810.3|34807.9|34799.3|34796.9|85
1649432710000|2022-04-08 15:45:10|34806.3|34803.9|34803.3|34800.9|34808.3|34805.9|34803.3|34800.9|14
1649432720000|2022-04-08 15:45:20|34802.8|34800.4|34803.8|34801.4|34806.3|34803.9|34802.3|34799.9|18
1649432730000|2022-04-08 15:45:30|34804.3|34801.9|34808.3|34805.9|34808.8|34806.4|34803.8|34801.4|45
1649432740000|2022-04-08 15:45:40|34807.8|34805.4|34813.8|34811.4|34814.8|34812.4|34807.8|34805.4|55
1649432750000|2022-04-08 15:45:50|34813.3|34810.9|34810.8|34808.4|34814.3|34811.9|34810.3|34807.9|17
1649432760000|2022-04-08 15:46:00|34811.8|34809.4|34810.3|34807.9|34812.3|34809.9|34808.8|34806.4|50
1649432770000|2022-04-08 15:46:10|34809.8|34807.4|34819.8|34817.4|34821.3|34818.9|34809.8|34807.4|47
1649432780000|2022-04-08 15:46:20|34819.3|34816.9|34812.8|34810.4|34820.3|34817.9|34811.8|34809.4|30
1649432790000|2022-04-08 15:46:30|34812.3|34809.9|34814.8|34812.4|34816.3|34813.9|34810.3|34807.9|18
1649432800000|2022-04-08 15:46:40|34814.3|34811.9|34820.8|34818.4|34821.8|34819.4|34814.3|34811.9|31
1649432810000|2022-04-08 15:46:50|34820.3|34817.9|34824.3|34821.9|34828.3|34825.9|34819.8|34817.4|43
1649432820000|2022-04-08 15:47:00|34824.8|34822.4|34830.3|34827.9|34830.8|34828.4|34823.3|34820.9|53
1649432830000|2022-04-08 15:47:10|34830.8|34828.4|34833.8|34831.4|34834.8|34832.4|34829.3|34826.9|56
1649432840000|2022-04-08 15:47:20|34834.3|34831.9|34835.8|34833.4|34840.3|34837.9|34834.3|34831.9|151
1649432850000|2022-04-08 15:47:30|34835.3|34832.9|34830.8|34828.4|34835.8|34833.4|34827.3|34824.9|46
1649432860000|2022-04-08 15:47:40|34830.3|34827.9|34832.8|34830.4|34833.3|34830.9|34828.8|34826.4|37
1649432870000|2022-04-08 15:47:50|34833.3|34830.9|34830.3|34827.9|34834.8|34832.4|34829.8|34827.4|16
1649432880000|2022-04-08 15:48:00|34829.8|34827.4|34835.3|34832.9|34837.3|34834.9|34829.3|34826.9|41
1649432890000|2022-04-08 15:48:10|34835.8|34833.4|34839.3|34836.9|34839.3|34836.9|34835.3|34832.9|24
1649432900000|2022-04-08 15:48:20|34839.8|34837.4|34839.8|34837.4|34842.8|34840.4|34837.3|34834.9|46
1649432910000|2022-04-08 15:48:30|34839.3|34836.9|34843.3|34840.9|34846.3|34843.9|34839.3|34836.9|57
1649432920000|2022-04-08 15:48:40|34843.8|34841.4|34841.3|34838.9|34843.8|34841.4|34840.3|34837.9|19
1649432930000|2022-04-08 15:48:50|34841.8|34839.4|34840.3|34837.9|34842.3|34839.9|34839.3|34836.9|15
1649432940000|2022-04-08 15:49:00|34839.8|34837.4|34845.3|34842.9|34845.3|34842.9|34838.8|34836.4|50
1649432950000|2022-04-08 15:49:10|34845.8|34843.4|34834.8|34832.4|34849.3|34846.9|34834.3|34831.9|119
1649432960000|2022-04-08 15:49:20|34835.3|34832.9|34831.3|34828.9|34835.3|34832.9|34830.3|34827.9|36
1649432970000|2022-04-08 15:49:30|34831.8|34829.4|34820.8|34818.4|34832.3|34829.9|34820.3|34817.9|90
1649432980000|2022-04-08 15:49:40|34820.3|34817.9|34822.8|34820.4|34823.3|34820.9|34818.8|34816.4|48
1649432990000|2022-04-08 15:49:50|34822.3|34819.9|34821.3|34818.9|34822.8|34820.4|34817.3|34814.9|32
1649433000000|2022-04-08 15:50:00|34820.8|34818.4|34819.8|34817.4|34821.3|34818.9|34814.8|34812.4|51
1649433010000|2022-04-08 15:50:10|34819.3|34816.9|34821.3|34818.9|34822.8|34820.4|34819.3|34816.9|40
1649433020000|2022-04-08 15:50:20|34820.8|34818.4|34827.8|34825.4|34827.8|34825.4|34820.8|34818.4|43
1649433030000|2022-04-08 15:50:30|34828.3|34825.9|34826.8|34824.4|34830.8|34828.4|34826.8|34824.4|25
1649433040000|2022-04-08 15:50:40|34827.3|34824.9|34822.8|34820.4|34827.8|34825.4|34821.3|34818.9|17
1649433050000|2022-04-08 15:50:50|34823.3|34820.9|34829.3|34826.9|34829.8|34827.4|34820.8|34818.4|29
1649433060000|2022-04-08 15:51:00|34828.8|34826.4|34832.8|34830.4|34834.8|34832.4|34827.8|34825.4|71
1649433070000|2022-04-08 15:51:10|34833.3|34830.9|34835.3|34832.9|34837.8|34835.4|34832.3|34829.9|53
1649433080000|2022-04-08 15:51:20|34834.8|34832.4|34838.8|34836.4|34842.8|34840.4|34834.3|34831.9|41
1649433090000|2022-04-08 15:51:30|34838.3|34835.9|34834.8|34832.4|34840.3|34837.9|34834.3|34831.9|7
1649433100000|2022-04-08 15:51:40|34834.3|34831.9|34833.3|34830.9|34837.3|34834.9|34832.3|34829.9|20
1649433110000|2022-04-08 15:51:50|34833.8|34831.4|34832.8|34830.4|34835.3|34832.9|34832.3|34829.9|30
1649433120000|2022-04-08 15:52:00|34833.3|34830.9|34827.8|34825.4|34836.3|34833.9|34823.3|34820.9|72
1649433130000|2022-04-08 15:52:10|34827.3|34824.9|34828.8|34826.4|34829.3|34826.9|34825.3|34822.9|20
1649433140000|2022-04-08 15:52:20|34829.3|34826.9|34833.8|34831.4|34834.3|34831.9|34829.3|34826.9|30
1649433150000|2022-04-08 15:52:30|34833.3|34830.9|34842.3|34839.9|34842.8|34840.4|34832.8|34830.4|30
1649433160000|2022-04-08 15:52:40|34841.8|34839.4|34837.8|34835.4|34842.8|34840.4|34836.3|34833.9|26
1649433170000|2022-04-08 15:52:50|34838.3|34835.9|34839.8|34837.4|34842.3|34839.9|34837.3|34834.9|13
1649433180000|2022-04-08 15:53:00|34840.3|34837.9|34842.8|34840.4|34844.8|34842.4|34839.8|34837.4|47
1649433190000|2022-04-08 15:53:10|34842.3|34839.9|34845.8|34843.4|34846.3|34843.9|34842.3|34839.9|43
1649433200000|2022-04-08 15:53:20|34846.3|34843.9|34852.3|34849.9|34852.3|34849.9|34845.3|34842.9|80
1649433210000|2022-04-08 15:53:30|34851.8|34849.4|34848.8|34846.4|34851.8|34849.4|34847.3|34844.9|57
1649433220000|2022-04-08 15:53:40|34848.3|34845.9|34841.3|34838.9|34849.8|34847.4|34840.3|34837.9|23
1649433230000|2022-04-08 15:53:50|34840.8|34838.4|34839.3|34836.9|34843.8|34841.4|34838.3|34835.9|18
1649433240000|2022-04-08 15:54:00|34838.8|34836.4|34835.3|34832.9|34839.8|34837.4|34834.8|34832.4|30
1649433250000|2022-04-08 15:54:10|34834.8|34832.4|34831.3|34828.9|34834.8|34832.4|34831.3|34828.9|23
1649433260000|2022-04-08 15:54:20|34830.8|34828.4|34829.3|34826.9|34831.8|34829.4|34827.3|34824.9|19
1649433270000|2022-04-08 15:54:30|34827.8|34825.4|34828.8|34826.4|34831.8|34829.4|34826.8|34824.4|12
1649433280000|2022-04-08 15:54:40|34829.3|34826.9|34818.8|34816.4|34829.3|34826.9|34816.8|34814.4|70
1649433290000|2022-04-08 15:54:50|34819.3|34816.9|34819.3|34816.9|34823.3|34820.9|34817.3|34814.9|48
1649433300000|2022-04-08 15:55:00|34818.8|34816.4|34816.8|34814.4|34820.8|34818.4|34815.8|34813.4|49
1649433310000|2022-04-08 15:55:10|34817.8|34815.4|34814.3|34811.9|34822.3|34819.9|34813.8|34811.4|96
1649433320000|2022-04-08 15:55:20|34814.8|34812.4|34820.3|34817.9|34821.8|34819.4|34813.8|34811.4|49
1649433330000|2022-04-08 15:55:30|34820.8|34818.4|34824.8|34822.4|34825.3|34822.9|34818.3|34815.9|21
1649433340000|2022-04-08 15:55:40|34825.3|34822.9|34819.8|34817.4|34825.3|34822.9|34814.3|34811.9|28
1649433350000|2022-04-08 15:55:50|34820.3|34817.9|34817.3|34814.9|34820.3|34817.9|34815.3|34812.9|10
1649433360000|2022-04-08 15:56:00|34818.3|34815.9|34823.8|34821.4|34826.3|34823.9|34818.3|34815.9|19
1649433370000|2022-04-08 15:56:10|34824.3|34821.9|34824.3|34821.9|34824.3|34821.9|34821.8|34819.4|8
1649433380000|2022-04-08 15:56:20|34823.8|34821.4|34828.3|34825.9|34830.3|34827.9|34823.8|34821.4|31
1649433390000|2022-04-08 15:56:30|34827.8|34825.4|34834.3|34831.9|34834.8|34832.4|34827.3|34824.9|24
1649433400000|2022-04-08 15:56:40|34834.8|34832.4|34837.8|34835.4|34837.8|34835.4|34833.3|34830.9|20
1649433410000|2022-04-08 15:56:50|34838.3|34835.9|34843.8|34841.4|34845.3|34842.9|34838.3|34835.9|41
1649433420000|2022-04-08 15:57:00|34844.3|34841.9|34834.8|34832.4|34845.8|34843.4|34834.3|34831.9|55
1649433430000|2022-04-08 15:57:10|34834.3|34831.9|34836.8|34834.4|34837.3|34834.9|34833.8|34831.4|42
1649433440000|2022-04-08 15:57:20|34837.3|34834.9|34841.8|34839.4|34842.8|34840.4|34837.3|34834.9|15
1649433450000|2022-04-08 15:57:30|34842.3|34839.9|34838.8|34836.4|34844.8|34842.4|34837.8|34835.4|19
1649433460000|2022-04-08 15:57:40|34839.3|34836.9|34844.8|34842.4|34845.8|34843.4|34839.3|34836.9|28
1649433470000|2022-04-08 15:57:50|34844.3|34841.9|34847.8|34845.4|34849.3|34846.9|34843.8|34841.4|41
1649433480000|2022-04-08 15:58:00|34847.3|34844.9|34846.3|34843.9|34848.8|34846.4|34844.3|34841.9|23
1649433490000|2022-04-08 15:58:10|34845.8|34843.4|34842.3|34839.9|34849.8|34847.4|34842.3|34839.9|31
1649433500000|2022-04-08 15:58:20|34841.8|34839.4|34837.8|34835.4|34842.8|34840.4|34836.8|34834.4|12
1649433510000|2022-04-08 15:58:30|34838.3|34835.9|34843.8|34841.4|34844.3|34841.9|34837.3|34834.9|21
1649433520000|2022-04-08 15:58:40|34843.3|34840.9|34841.8|34839.4|34844.3|34841.9|34841.3|34838.9|13
1649433530000|2022-04-08 15:58:50|34842.3|34839.9|34842.8|34840.4|34846.3|34843.9|34841.8|34839.4|25
1649433540000|2022-04-08 15:59:00|34843.3|34840.9|34846.3|34843.9|34846.3|34843.9|34840.8|34838.4|37
1649433550000|2022-04-08 15:59:10|34844.8|34842.4|34847.3|34844.9|34849.8|34847.4|34843.8|34841.4|15
1649433560000|2022-04-08 15:59:20|34846.8|34844.4|34843.8|34841.4|34847.3|34844.9|34841.3|34838.9|20
1649433570000|2022-04-08 15:59:30|34844.3|34841.9|34845.8|34843.4|34848.3|34845.9|34843.3|34840.9|18
1649433580000|2022-04-08 15:59:40|34846.3|34843.9|34838.8|34836.4|34846.3|34843.9|34837.8|34835.4|26
1649433590000|2022-04-08 15:59:50|34839.3|34836.9|34837.3|34834.9|34840.3|34837.9|34837.3|34834.9|6
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34839.3|34836.9|34840.3|34837.9|34832.8|34830.4|52
1649433610000|2022-04-08 16:00:10|34838.8|34836.4|34845.8|34843.4|34851.3|34848.9|34838.8|34836.4|92
1649433620000|2022-04-08 16:00:20|34846.3|34843.9|34840.8|34838.4|34848.8|34846.4|34838.3|34835.9|66
1649433630000|2022-04-08 16:00:30|34841.3|34838.9|34832.3|34829.9|34843.3|34840.9|34831.8|34829.4|59
1649433640000|2022-04-08 16:00:40|34832.8|34830.4|34836.3|34833.9|34838.3|34835.9|34831.8|34829.4|22
1649433650000|2022-04-08 16:00:50|34835.8|34833.4|34835.3|34832.9|34838.3|34835.9|34833.8|34831.4|16
1649433660000|2022-04-08 16:01:00|34835.8|34833.4|34838.3|34835.9|34839.3|34836.9|34831.8|34829.4|39
1649433670000|2022-04-08 16:01:10|34838.8|34836.4|34839.8|34837.4|34840.8|34838.4|34837.3|34834.9|20
1649433680000|2022-04-08 16:01:20|34840.3|34837.9|34838.8|34836.4|34842.8|34840.4|34836.3|34833.9|35
1649433690000|2022-04-08 16:01:30|34839.3|34836.9|34838.3|34835.9|34839.8|34837.4|34836.3|34833.9|43
1649433700000|2022-04-08 16:01:40|34837.8|34835.4|34837.8|34835.4|34837.8|34835.4|34832.3|34829.9|28
1649433710000|2022-04-08 16:01:50|34837.3|34834.9|34840.8|34838.4|34844.3|34841.9|34837.3|34834.9|15
1649433720000|2022-04-08 16:02:00|34841.3|34838.9|34834.8|34832.4|34841.3|34838.9|34834.8|34832.4|19
1649433730000|2022-04-08 16:02:10|34835.8|34833.4|34833.3|34830.9|34838.8|34836.4|34832.8|34830.4|32
1649433740000|2022-04-08 16:02:20|34833.8|34831.4|34838.8|34836.4|34839.8|34837.4|34833.3|34830.9|7
1649433750000|2022-04-08 16:02:30|34838.3|34835.9|34835.8|34833.4|34840.3|34837.9|34835.3|34832.9|12
1649433760000|2022-04-08 16:02:40|34836.3|34833.9|34833.8|34831.4|34836.3|34833.9|34832.8|34830.4|11
1649433770000|2022-04-08 16:02:50|34834.3|34831.9|34840.3|34837.9|34840.8|34838.4|34833.8|34831.4|27
1649433780000|2022-04-08 16:03:00|34839.8|34837.4|34840.3|34837.9|34841.8|34839.4|34838.3|34835.9|18
1649433790000|2022-04-08 16:03:10|34839.8|34837.4|34841.3|34838.9|34843.3|34840.9|34839.3|34836.9|27
1649433800000|2022-04-08 16:03:20|34839.8|34837.4|34843.3|34840.9|34844.8|34842.4|34839.3|34836.9|47
1649433810000|2022-04-08 16:03:30|34843.8|34841.4|34845.3|34842.9|34846.8|34844.4|34843.8|34841.4|16
1649433820000|2022-04-08 16:03:40|34845.8|34843.4|34844.8|34842.4|34845.8|34843.4|34843.3|34840.9|8
1649433830000|2022-04-08 16:03:50|34844.3|34841.9|34847.8|34845.4|34848.3|34845.9|34841.8|34839.4|22
1649433840000|2022-04-08 16:04:00|34848.3|34845.9|34854.8|34852.4|34855.3|34852.9|34848.3|34845.9|92
1649433850000|2022-04-08 16:04:10|34855.3|34852.9|34853.3|34850.9|34858.3|34855.9|34852.3|34849.9|141
1649433860000|2022-04-08 16:04:20|34852.3|34849.9|34850.8|34848.4|34855.3|34852.9|34849.3|34846.9|37
1649433870000|2022-04-08 16:04:30|34851.3|34848.9|34848.8|34846.4|34851.3|34848.9|34845.8|34843.4|23
1649433880000|2022-04-08 16:04:40|34848.3|34845.9|34845.8|34843.4|34849.8|34847.4|34844.3|34841.9|7
1649433890000|2022-04-08 16:04:50|34846.3|34843.9|34845.3|34842.9|34847.8|34845.4|34842.8|34840.4|22
1649433900000|2022-04-08 16:05:00|34845.8|34843.4|34844.8|34842.4|34847.8|34845.4|34841.3|34838.9|22
1649433910000|2022-04-08 16:05:10|34844.3|34841.9|34854.8|34852.4|34854.8|34852.4|34844.3|34841.9|18
1649433920000|2022-04-08 16:05:20|34855.3|34852.9|34849.8|34847.4|34855.3|34852.9|34847.3|34844.9|21
1649433930000|2022-04-08 16:05:30|34849.3|34846.9|34845.8|34843.4|34850.3|34847.9|34844.8|34842.4|35
1649433940000|2022-04-08 16:05:40|34846.3|34843.9|34846.8|34844.4|34847.3|34844.9|34845.3|34842.9|10
1649433950000|2022-04-08 16:05:50|34846.3|34843.9|34845.8|34843.4|34846.8|34844.4|34845.3|34842.9|11
1649433960000|2022-04-08 16:06:00|34846.3|34843.9|34839.8|34837.4|34846.3|34843.9|34838.8|34836.4|72
1649433970000|2022-04-08 16:06:10|34839.3|34836.9|34839.3|34836.9|34842.3|34839.9|34839.3|34836.9|33
1649433980000|2022-04-08 16:06:20|34839.8|34837.4|34836.3|34833.9|34840.3|34837.9|34836.3|34833.9|32
1649433990000|2022-04-08 16:06:30|34836.8|34834.4|34842.8|34840.4|34843.3|34840.9|34836.3|34833.9|15
1649434000000|2022-04-08 16:06:40|34842.3|34839.9|34844.8|34842.4|34845.8|34843.4|34839.8|34837.4|46
1649434010000|2022-04-08 16:06:50|34844.3|34841.9|34837.8|34835.4|34844.8|34842.4|34837.8|34835.4|21
1649434020000|2022-04-08 16:07:00|34838.3|34835.9|34836.3|34833.9|34838.3|34835.9|34834.8|34832.4|16
1649434030000|2022-04-08 16:07:10|34836.8|34834.4|34836.8|34834.4|34838.8|34836.4|34836.3|34833.9|14
1649434040000|2022-04-08 16:07:20|34837.3|34834.9|34836.3|34833.9|34841.3|34838.9|34835.8|34833.4|9
1649434050000|2022-04-08 16:07:30|34836.8|34834.4|34836.8|34834.4|34837.8|34835.4|34835.3|34832.9|17
1649434060000|2022-04-08 16:07:40|34836.3|34833.9|34827.3|34824.9|34836.8|34834.4|34826.3|34823.9|52
1649434070000|2022-04-08 16:07:50|34826.8|34824.4|34829.3|34826.9|34830.8|34828.4|34826.8|34824.4|21
1649434080000|2022-04-08 16:08:00|34828.8|34826.4|34823.8|34821.4|34830.3|34827.9|34821.8|34819.4|58
1649434090000|2022-04-08 16:08:10|34824.3|34821.9|34823.8|34821.4|34826.8|34824.4|34820.8|34818.4|19
1649434100000|2022-04-08 16:08:20|34823.3|34820.9|34825.8|34823.4|34826.8|34824.4|34822.3|34819.9|10
1649434110000|2022-04-08 16:08:30|34826.3|34823.9|34827.8|34825.4|34828.3|34825.9|34824.8|34822.4|11
1649434120000|2022-04-08 16:08:40|34828.3|34825.9|34833.8|34831.4|34835.3|34832.9|34826.3|34823.9|35
1649434130000|2022-04-08 16:08:50|34834.3|34831.9|34840.3|34837.9|34840.3|34837.9|34833.8|34831.4|19
1649434140000|2022-04-08 16:09:00|34839.8|34837.4|34845.3|34842.9|34845.8|34843.4|34839.8|34837.4|46
1649434150000|2022-04-08 16:09:10|34844.8|34842.4|34844.8|34842.4|34846.3|34843.9|34841.8|34839.4|22
1649434160000|2022-04-08 16:09:20|34844.3|34841.9|34840.3|34837.9|34844.8|34842.4|34836.3|34833.9|7
1649434170000|2022-04-08 16:09:30|34839.8|34837.4|34835.8|34833.4|34840.8|34838.4|34834.8|34832.4|38
1649434180000|2022-04-08 16:09:40|34835.3|34832.9|34834.8|34832.4|34836.8|34834.4|34832.3|34829.9|22
1649434190000|2022-04-08 16:09:50|34834.3|34831.9|34835.3|34832.9|34837.8|34835.4|34833.8|34831.4|9
1649434200000|2022-04-08 16:10:00|34834.3|34831.9|34837.8|34835.4|34838.8|34836.4|34833.8|34831.4|21
1649434210000|2022-04-08 16:10:10|34838.3|34835.9|34834.3|34831.9|34838.3|34835.9|34833.3|34830.9|12
1649434220000|2022-04-08 16:10:20|34833.8|34831.4|34832.8|34830.4|34834.8|34832.4|34828.3|34825.9|23
1649434230000|2022-04-08 16:10:30|34833.3|34830.9|34839.3|34836.9|34841.3|34838.9|34832.3|34829.9|26
1649434240000|2022-04-08 16:10:40|34839.8|34837.4|34841.8|34839.4|34842.3|34839.9|34838.3|34835.9|12
1649434250000|2022-04-08 16:10:50|34841.3|34838.9|34844.8|34842.4|34845.8|34843.4|34840.8|34838.4|11
1649434260000|2022-04-08 16:11:00|34845.3|34842.9|34846.8|34844.4|34849.8|34847.4|34844.8|34842.4|44
1649434270000|2022-04-08 16:11:10|34846.3|34843.9|34851.8|34849.4|34851.8|34849.4|34846.3|34843.9|23
1649434280000|2022-04-08 16:11:20|34851.3|34848.9|34848.8|34846.4|34853.3|34850.9|34848.8|34846.4|24
1649434290000|2022-04-08 16:11:30|34848.3|34845.9|34841.8|34839.4|34848.3|34845.9|34839.3|34836.9|50
1649434300000|2022-04-08 16:11:40|34842.8|34840.4|34841.3|34838.9|34845.8|34843.4|34840.3|34837.9|10
1649434310000|2022-04-08 16:11:50|34841.8|34839.4|34841.8|34839.4|34844.3|34841.9|34839.8|34837.4|9
1649434320000|2022-04-08 16:12:00|34841.3|34838.9|34840.8|34838.4|34842.3|34839.9|34838.8|34836.4|31
1649434330000|2022-04-08 16:12:10|34841.8|34839.4|34839.3|34836.9|34842.8|34840.4|34839.3|34836.9|6
1649434340000|2022-04-08 16:12:20|34839.8|34837.4|34834.8|34832.4|34841.3|34838.9|34833.8|34831.4|21
1649434350000|2022-04-08 16:12:30|34834.3|34831.9|34825.8|34823.4|34835.8|34833.4|34825.8|34823.4|81
1649434360000|2022-04-08 16:12:40|34826.3|34823.9|34828.8|34826.4|34832.8|34830.4|34824.3|34821.9|39
1649434370000|2022-04-08 16:12:50|34828.3|34825.9|34827.8|34825.4|34830.8|34828.4|34826.8|34824.4|9
1649434380000|2022-04-08 16:13:00|34827.3|34824.9|34827.8|34825.4|34829.3|34826.9|34825.8|34823.4|20
1649434390000|2022-04-08 16:13:10|34828.3|34825.9|34822.8|34820.4|34828.3|34825.9|34821.3|34818.9|39
1649434400000|2022-04-08 16:13:20|34823.3|34820.9|34823.8|34821.4|34825.3|34822.9|34820.8|34818.4|27
1649434410000|2022-04-08 16:13:30|34824.3|34821.9|34814.8|34812.4|34824.3|34821.9|34813.3|34810.9|63
1649434420000|2022-04-08 16:13:40|34814.3|34811.9|34814.3|34811.9|34816.8|34814.4|34810.3|34807.9|67
1649434430000|2022-04-08 16:13:50|34814.8|34812.4|34819.8|34817.4|34821.3|34818.9|34813.8|34811.4|35
1649434440000|2022-04-08 16:14:00|34820.3|34817.9|34822.8|34820.4|34823.8|34821.4|34819.3|34816.9|10
1649434450000|2022-04-08 16:14:10|34823.3|34820.9|34825.8|34823.4|34826.3|34823.9|34822.8|34820.4|12
1649434460000|2022-04-08 16:14:20|34826.3|34823.9|34831.3|34828.9|34831.3|34828.9|34825.8|34823.4|35
1649434470000|2022-04-08 16:14:30|34830.8|34828.4|34829.8|34827.4|34832.3|34829.9|34829.8|34827.4|13
1649434480000|2022-04-08 16:14:40|34829.3|34826.9|34831.8|34829.4|34833.3|34830.9|34828.8|34826.4|29
1649434490000|2022-04-08 16:14:50|34832.3|34829.9|34833.3|34830.9|34834.3|34831.9|34830.8|34828.4|40
1649434500000|2022-04-08 16:15:00|34833.8|34831.4|34832.8|34830.4|34835.8|34833.4|34831.3|34828.9|44
1649434510000|2022-04-08 16:15:10|34832.3|34829.9|34825.8|34823.4|34832.8|34830.4|34824.3|34821.9|53
1649434520000|2022-04-08 16:15:20|34825.3|34822.9|34826.3|34823.9|34827.8|34825.4|34824.8|34822.4|25
1649434530000|2022-04-08 16:15:30|34823.8|34821.4|34819.3|34816.9|34823.8|34821.4|34818.3|34815.9|130
1649434540000|2022-04-08 16:15:40|34819.8|34817.4|34821.8|34819.4|34824.3|34821.9|34819.3|34816.9|40
1649434550000|2022-04-08 16:15:50|34822.3|34819.9|34819.3|34816.9|34822.3|34819.9|34815.8|34813.4|32
1649434560000|2022-04-08 16:16:00|34818.8|34816.4|34818.3|34815.9|34821.3|34818.9|34817.3|34814.9|44
1649434570000|2022-04-08 16:16:10|34818.8|34816.4|34822.8|34820.4|34824.3|34821.9|34818.3|34815.9|21
1649434580000|2022-04-08 16:16:20|34823.3|34820.9|34826.8|34824.4|34827.3|34824.9|34822.8|34820.4|7
1649434590000|2022-04-08 16:16:30|34826.3|34823.9|34824.8|34822.4|34828.8|34826.4|34824.8|34822.4|12
1649434600000|2022-04-08 16:16:40|34824.3|34821.9|34823.8|34821.4|34830.3|34827.9|34822.3|34819.9|172
1649434610000|2022-04-08 16:16:50|34823.3|34820.9|34825.3|34822.9|34825.8|34823.4|34816.3|34813.9|92
1649434620000|2022-04-08 16:17:00|34824.8|34822.4|34824.8|34822.4|34827.3|34824.9|34823.3|34820.9|26
1649434630000|2022-04-08 16:17:10|34825.3|34822.9|34829.3|34826.9|34830.3|34827.9|34824.3|34821.9|33
1649434640000|2022-04-08 16:17:20|34829.8|34827.4|34833.8|34831.4|34835.3|34832.9|34829.8|34827.4|37
1649434650000|2022-04-08 16:17:30|34834.3|34831.9|34835.8|34833.4|34837.8|34835.4|34830.8|34828.4|66
1649434660000|2022-04-08 16:17:40|34836.3|34833.9|34839.8|34837.4|34842.3|34839.9|34835.3|34832.9|27
1649434670000|2022-04-08 16:17:50|34840.3|34837.9|34834.8|34832.4|34840.8|34838.4|34830.8|34828.4|18
1649434680000|2022-04-08 16:18:00|34834.3|34831.9|34829.8|34827.4|34834.8|34832.4|34828.8|34826.4|23
1649434690000|2022-04-08 16:18:10|34829.3|34826.9|34829.3|34826.9|34833.3|34830.9|34826.8|34824.4|22
1649434700000|2022-04-08 16:18:20|34829.8|34827.4|34832.8|34830.4|34832.8|34830.4|34829.3|34826.9|5
1649434710000|2022-04-08 16:18:30|34833.3|34830.9|34832.3|34829.9|34837.3|34834.9|34831.8|34829.4|19
1649434720000|2022-04-08 16:18:40|34832.8|34830.4|34838.8|34836.4|34839.3|34836.9|34831.3|34828.9|16
1649434730000|2022-04-08 16:18:50|34838.3|34835.9|34836.3|34833.9|34838.8|34836.4|34833.8|34831.4|21
1649434740000|2022-04-08 16:19:00|34835.8|34833.4|34840.3|34837.9|34840.3|34837.9|34834.8|34832.4|78
1649434750000|2022-04-08 16:19:10|34839.8|34837.4|34845.3|34842.9|34845.3|34842.9|34839.8|34837.4|28
1649434760000|2022-04-08 16:19:20|34844.3|34841.9|34848.8|34846.4|34849.8|34847.4|34843.8|34841.4|47
1649434770000|2022-04-08 16:19:30|34849.3|34846.9|34851.8|34849.4|34854.3|34851.9|34849.3|34846.9|57
1649434780000|2022-04-08 16:19:40|34851.3|34848.9|34847.8|34845.4|34852.3|34849.9|34845.8|34843.4|29
1649434790000|2022-04-08 16:19:50|34848.3|34845.9|34846.8|34844.4|34848.8|34846.4|34843.8|34841.4|24
1649434800000|2022-04-08 16:20:00|34847.3|34844.9|34849.3|34846.9|34849.8|34847.4|34845.3|34842.9|15
1649434810000|2022-04-08 16:20:10|34849.8|34847.4|34847.3|34844.9|34853.3|34850.9|34846.8|34844.4|21
1649434820000|2022-04-08 16:20:20|34847.8|34845.4|34847.8|34845.4|34848.8|34846.4|34844.3|34841.9|25
1649434830000|2022-04-08 16:20:30|34848.3|34845.9|34853.8|34851.4|34856.3|34853.9|34846.8|34844.4|49
1649434840000|2022-04-08 16:20:40|34853.3|34850.9|34847.3|34844.9|34855.8|34853.4|34847.3|34844.9|21
1649434850000|2022-04-08 16:20:50|34847.8|34845.4|34849.8|34847.4|34850.8|34848.4|34847.8|34845.4|13
1649434860000|2022-04-08 16:21:00|34850.3|34847.9|34853.8|34851.4|34855.8|34853.4|34849.8|34847.4|18
1649434870000|2022-04-08 16:21:10|34853.3|34850.9|34855.8|34853.4|34856.3|34853.9|34850.8|34848.4|9
1649434880000|2022-04-08 16:21:20|34855.3|34852.9|34860.3|34857.9|34860.3|34857.9|34854.8|34852.4|59
1649434890000|2022-04-08 16:21:30|34863.8|34861.4|34876.3|34873.9|34878.3|34875.9|34863.8|34861.4|361
1649434900000|2022-04-08 16:21:40|34875.8|34873.4|34870.3|34867.9|34880.8|34878.4|34870.3|34867.9|109
1649434910000|2022-04-08 16:21:50|34870.8|34868.4|34871.3|34868.9|34872.3|34869.9|34867.8|34865.4|58
1649434920000|2022-04-08 16:22:00|34871.8|34869.4|34870.8|34868.4|34874.3|34871.9|34868.8|34866.4|42
1649434930000|2022-04-08 16:22:10|34871.3|34868.9|34868.3|34865.9|34874.3|34871.9|34868.3|34865.9|34
1649434940000|2022-04-08 16:22:20|34867.8|34865.4|34870.3|34867.9|34872.3|34869.9|34867.3|34864.9|28
1649434950000|2022-04-08 16:22:30|34870.8|34868.4|34875.3|34872.9|34875.3|34872.9|34869.3|34866.9|10
1649434960000|2022-04-08 16:22:40|34874.8|34872.4|34871.3|34868.9|34875.3|34872.9|34871.3|34868.9|26
1649434970000|2022-04-08 16:22:50|34871.8|34869.4|34874.3|34871.9|34877.3|34874.9|34871.8|34869.4|88
1649434980000|2022-04-08 16:23:00|34874.8|34872.4|34870.3|34867.9|34875.8|34873.4|34869.3|34866.9|36
1649434990000|2022-04-08 16:23:10|34870.8|34868.4|34869.3|34866.9|34873.3|34870.9|34869.3|34866.9|22
1649435000000|2022-04-08 16:23:20|34869.8|34867.4|34872.8|34870.4|34872.8|34870.4|34868.8|34866.4|45
1649435010000|2022-04-08 16:23:30|34872.3|34869.9|34865.8|34863.4|34872.3|34869.9|34864.3|34861.9|54
1649435020000|2022-04-08 16:23:40|34865.3|34862.9|34863.8|34861.4|34866.3|34863.9|34861.8|34859.4|36
1649435030000|2022-04-08 16:23:50|34863.3|34860.9|34868.3|34865.9|34869.8|34867.4|34863.3|34860.9|21
1649435040000|2022-04-08 16:24:00|34867.8|34865.4|34868.3|34865.9|34868.8|34866.4|34866.8|34864.4|24
1649435050000|2022-04-08 16:24:10|34867.8|34865.4|34867.3|34864.9|34868.3|34865.9|34865.8|34863.4|36
1649435060000|2022-04-08 16:24:20|34867.8|34865.4|34871.8|34869.4|34871.8|34869.4|34867.3|34864.9|31
1649435070000|2022-04-08 16:24:30|34872.3|34869.9|34873.8|34871.4|34875.3|34872.9|34871.3|34868.9|22
1649435080000|2022-04-08 16:24:40|34874.3|34871.9|34873.8|34871.4|34875.8|34873.4|34872.8|34870.4|13
1649435090000|2022-04-08 16:24:50|34874.3|34871.9|34877.8|34875.4|34880.3|34877.9|34873.8|34871.4|26
1649435100000|2022-04-08 16:25:00|34878.3|34875.9|34876.8|34874.4|34880.3|34877.9|34874.3|34871.9|36
1649435110000|2022-04-08 16:25:10|34877.3|34874.9|34873.8|34871.4|34877.3|34874.9|34871.3|34868.9|35
1649435120000|2022-04-08 16:25:20|34874.3|34871.9|34876.3|34873.9|34877.3|34874.9|34873.3|34870.9|32
1649435130000|2022-04-08 16:25:30|34876.8|34874.4|34875.8|34873.4|34879.3|34876.9|34875.3|34872.9|25
1649435140000|2022-04-08 16:25:40|34876.3|34873.9|34890.3|34887.9|34890.8|34888.4|34875.8|34873.4|223
1649435150000|2022-04-08 16:25:50|34889.3|34886.9|34889.8|34887.4|34891.3|34888.9|34888.3|34885.9|54
1649435160000|2022-04-08 16:26:00|34889.3|34886.9|34888.3|34885.9|34890.8|34888.4|34887.3|34884.9|44
1649435170000|2022-04-08 16:26:10|34888.8|34886.4|34890.3|34887.9|34890.3|34887.9|34887.3|34884.9|52
1649435180000|2022-04-08 16:26:20|34889.8|34887.4|34886.3|34883.9|34889.8|34887.4|34883.3|34880.9|48
1649435190000|2022-04-08 16:26:30|34885.8|34883.4|34887.3|34884.9|34887.3|34884.9|34884.3|34881.9|10
1649435200000|2022-04-08 16:26:40|34886.8|34884.4|34889.3|34886.9|34889.8|34887.4|34886.8|34884.4|46
1649435210000|2022-04-08 16:26:50|34888.8|34886.4|34896.3|34893.9|34897.8|34895.4|34888.8|34886.4|69
1649435220000|2022-04-08 16:27:00|34896.8|34894.4|34897.3|34894.9|34900.3|34897.9|34895.8|34893.4|128
1649435230000|2022-04-08 16:27:10|34897.8|34895.4|34900.3|34897.9|34901.3|34898.9|34897.3|34894.9|78
1649435240000|2022-04-08 16:27:20|34900.8|34898.4|34898.3|34895.9|34901.3|34898.9|34898.3|34895.9|54
1649435250000|2022-04-08 16:27:30|34898.8|34896.4|34905.3|34902.9|34906.3|34903.9|34898.8|34896.4|107
1649435260000|2022-04-08 16:27:40|34904.8|34902.4|34904.3|34901.9|34905.8|34903.4|34902.3|34899.9|42
1649435270000|2022-04-08 16:27:50|34904.8|34902.4|34901.8|34899.4|34904.8|34902.4|34901.3|34898.9|45
1649435280000|2022-04-08 16:28:00|34901.3|34898.9|34902.8|34900.4|34905.3|34902.9|34901.3|34898.9|42
1649435290000|2022-04-08 16:28:10|34903.3|34900.9|34903.3|34900.9|34904.3|34901.9|34899.8|34897.4|33
1649435300000|2022-04-08 16:28:20|34903.8|34901.4|34902.3|34899.9|34904.8|34902.4|34901.8|34899.4|40
1649435310000|2022-04-08 16:28:30|34902.8|34900.4|34909.8|34907.4|34910.8|34908.4|34902.3|34899.9|70
1649435320000|2022-04-08 16:28:40|34908.8|34906.4|34915.3|34912.9|34917.8|34915.4|34905.8|34903.4|117
1649435330000|2022-04-08 16:28:50|34914.8|34912.4|34908.8|34906.4|34914.8|34912.4|34907.8|34905.4|92
1649435340000|2022-04-08 16:29:00|34909.3|34906.9|34912.3|34909.9|34912.3|34909.9|34908.3|34905.9|41
1649435350000|2022-04-08 16:29:10|34911.8|34909.4|34912.8|34910.4|34913.8|34911.4|34911.8|34909.4|38
1649435360000|2022-04-08 16:29:20|34913.3|34910.9|34909.8|34907.4|34913.8|34911.4|34908.8|34906.4|40
1649435370000|2022-04-08 16:29:30|34910.3|34907.9|34906.8|34904.4|34910.3|34907.9|34906.3|34903.9|120
1649435380000|2022-04-08 16:29:40|34906.3|34903.9|34904.3|34901.9|34907.8|34905.4|34903.8|34901.4|24
1649435390000|2022-04-08 16:29:50|34903.8|34901.4|34901.8|34899.4|34904.8|34902.4|34900.3|34897.9|37
1649435400000|2022-04-08 16:30:00|34900.8|34898.4|34900.8|34898.4|34903.3|34900.9|34899.3|34896.9|90
1649435410000|2022-04-08 16:30:10|34901.3|34898.9|34900.3|34897.9|34904.8|34902.4|34900.3|34897.9|38
1649435420000|2022-04-08 16:30:20|34899.8|34897.4|34894.8|34892.4|34900.8|34898.4|34894.8|34892.4|57
1649435430000|2022-04-08 16:30:30|34893.8|34891.4|34893.3|34890.9|34895.3|34892.9|34892.3|34889.9|92
1649435440000|2022-04-08 16:30:40|34893.8|34891.4|34891.8|34889.4|34894.3|34891.9|34888.3|34885.9|118
1649435450000|2022-04-08 16:30:50|34891.3|34888.9|34888.3|34885.9|34893.8|34891.4|34888.3|34885.9|46
1649435460000|2022-04-08 16:31:00|34888.8|34886.4|34890.3|34887.9|34890.8|34888.4|34885.3|34882.9|27
1649435470000|2022-04-08 16:31:10|34890.8|34888.4|34883.3|34880.9|34891.3|34888.9|34881.3|34878.9|82
1649435480000|2022-04-08 16:31:20|34883.8|34881.4|34875.8|34873.4|34884.3|34881.9|34875.3|34872.9|156
1649435490000|2022-04-08 16:31:30|34876.3|34873.9|34868.8|34866.4|34876.3|34873.9|34865.8|34863.4|258
1649435500000|2022-04-08 16:31:40|34869.3|34866.9|34877.8|34875.4|34880.8|34878.4|34869.3|34866.9|80
1649435510000|2022-04-08 16:31:50|34878.3|34875.9|34875.8|34873.4|34878.8|34876.4|34871.3|34868.9|37
1649435520000|2022-04-08 16:32:00|34876.3|34873.9|34876.8|34874.4|34879.8|34877.4|34875.8|34873.4|18
1649435530000|2022-04-08 16:32:10|34875.8|34873.4|34878.3|34875.9|34878.3|34875.9|34874.8|34872.4|27
1649435540000|2022-04-08 16:32:20|34879.3|34876.9|34878.3|34875.9|34880.3|34877.9|34876.8|34874.4|35
1649435550000|2022-04-08 16:32:30|34875.8|34873.4|34867.8|34865.4|34875.8|34873.4|34867.3|34864.9|55
1649435560000|2022-04-08 16:32:40|34867.3|34864.9|34860.8|34858.4|34868.3|34865.9|34859.3|34856.9|62
1649435570000|2022-04-08 16:32:50|34860.3|34857.9|34860.3|34857.9|34861.8|34859.4|34855.8|34853.4|59
1649435580000|2022-04-08 16:33:00|34860.8|34858.4|34856.8|34854.4|34862.8|34860.4|34854.3|34851.9|48
1649435590000|2022-04-08 16:33:10|34856.3|34853.9|34856.3|34853.9|34858.3|34855.9|34855.3|34852.9|13
1649435600000|2022-04-08 16:33:20|34855.8|34853.4|34861.8|34859.4|34863.8|34861.4|34855.8|34853.4|28
1649435610000|2022-04-08 16:33:30|34861.3|34858.9|34865.8|34863.4|34868.3|34865.9|34861.3|34858.9|38
1649435620000|2022-04-08 16:33:40|34866.3|34863.9|34866.8|34864.4|34868.3|34865.9|34865.3|34862.9|23
1649435630000|2022-04-08 16:33:50|34866.3|34863.9|34865.3|34862.9|34867.3|34864.9|34863.3|34860.9|27
1649435640000|2022-04-08 16:34:00|34866.3|34863.9|34864.3|34861.9|34867.8|34865.4|34863.3|34860.9|37
1649435650000|2022-04-08 16:34:10|34864.8|34862.4|34859.3|34856.9|34865.3|34862.9|34858.3|34855.9|60
1649435660000|2022-04-08 16:34:20|34859.8|34857.4|34861.8|34859.4|34862.3|34859.9|34858.3|34855.9|46
1649435670000|2022-04-08 16:34:30|34862.3|34859.9|34859.8|34857.4|34862.8|34860.4|34858.8|34856.4|35
1649435680000|2022-04-08 16:34:40|34859.3|34856.9|34860.3|34857.9|34861.3|34858.9|34858.3|34855.9|34
1649435690000|2022-04-08 16:34:50|34860.8|34858.4|34860.8|34858.4|34860.8|34858.4|34854.8|34852.4|75
1649435700000|2022-04-08 16:35:00|34861.8|34859.4|34864.3|34861.9|34865.3|34862.9|34860.3|34857.9|40
1649435710000|2022-04-08 16:35:10|34864.8|34862.4|34866.8|34864.4|34866.8|34864.4|34862.8|34860.4|24
1649435720000|2022-04-08 16:35:20|34866.3|34863.9|34858.3|34855.9|34867.3|34864.9|34857.3|34854.9|31
1649435730000|2022-04-08 16:35:30|34857.8|34855.4|34859.3|34856.9|34862.3|34859.9|34857.8|34855.4|20
1649435740000|2022-04-08 16:35:40|34858.3|34855.9|34859.8|34857.4|34861.3|34858.9|34858.3|34855.9|6
1649435750000|2022-04-08 16:35:50|34860.3|34857.9|34858.3|34855.9|34860.3|34857.9|34854.8|34852.4|137
1649435760000|2022-04-08 16:36:00|34858.8|34856.4|34860.8|34858.4|34863.3|34860.9|34857.8|34855.4|36
1649435770000|2022-04-08 16:36:10|34860.3|34857.9|34859.8|34857.4|34861.3|34858.9|34858.8|34856.4|7
1649435780000|2022-04-08 16:36:20|34859.3|34856.9|34861.3|34858.9|34861.3|34858.9|34857.3|34854.9|8
1649435790000|2022-04-08 16:36:30|34860.8|34858.4|34861.8|34859.4|34862.3|34859.9|34860.3|34857.9|33
1649435800000|2022-04-08 16:36:40|34862.3|34859.9|34864.8|34862.4|34866.8|34864.4|34862.3|34859.9|25
1649435810000|2022-04-08 16:36:50|34865.3|34862.9|34865.8|34863.4|34866.8|34864.4|34863.8|34861.4|12
1649435820000|2022-04-08 16:37:00|34865.3|34862.9|34866.8|34864.4|34867.8|34865.4|34863.3|34860.9|21
1649435830000|2022-04-08 16:37:10|34866.3|34863.9|34867.8|34865.4|34868.8|34866.4|34864.8|34862.4|45
1649435840000|2022-04-08 16:37:20|34868.3|34865.9|34863.8|34861.4|34868.8|34866.4|34863.8|34861.4|25
1649435850000|2022-04-08 16:37:30|34864.3|34861.9|34864.3|34861.9|34864.8|34862.4|34859.8|34857.4|16
1649435860000|2022-04-08 16:37:40|34863.8|34861.4|34864.3|34861.9|34865.3|34862.9|34863.3|34860.9|9
1649435870000|2022-04-08 16:37:50|34864.8|34862.4|34865.8|34863.4|34866.8|34864.4|34864.3|34861.9|6
1649435880000|2022-04-08 16:38:00|34866.3|34863.9|34871.3|34868.9|34871.8|34869.4|34864.3|34861.9|32
1649435890000|2022-04-08 16:38:10|34870.8|34868.4|34875.8|34873.4|34876.3|34873.9|34870.8|34868.4|57
1649435900000|2022-04-08 16:38:20|34875.3|34872.9|34866.8|34864.4|34875.3|34872.9|34865.3|34862.9|119
1649435910000|2022-04-08 16:38:30|34866.3|34863.9|34870.8|34868.4|34871.3|34868.9|34866.3|34863.9|26
1649435920000|2022-04-08 16:38:40|34870.3|34867.9|34869.8|34867.4|34872.3|34869.9|34869.8|34867.4|20
1649435930000|2022-04-08 16:38:50|34870.3|34867.9|34870.8|34868.4|34871.8|34869.4|34868.8|34866.4|12
1649435940000|2022-04-08 16:39:00|34871.3|34868.9|34871.3|34868.9|34873.8|34871.4|34870.8|34868.4|32
1649435950000|2022-04-08 16:39:10|34870.8|34868.4|34868.8|34866.4|34872.8|34870.4|34868.8|34866.4|8
1649435960000|2022-04-08 16:39:20|34869.3|34866.9|34870.8|34868.4|34871.8|34869.4|34867.3|34864.9|13
1649435970000|2022-04-08 16:39:30|34871.3|34868.9|34874.8|34872.4|34874.8|34872.4|34869.8|34867.4|19
1649435980000|2022-04-08 16:39:40|34874.3|34871.9|34872.8|34870.4|34874.3|34871.9|34869.8|34867.4|17
1649435990000|2022-04-08 16:39:50|34873.3|34870.9|34871.8|34869.4|34873.3|34870.9|34870.8|34868.4|6
1649436000000|2022-04-08 16:40:00|34872.3|34869.9|34871.3|34868.9|34875.3|34872.9|34871.3|34868.9|38
1649436010000|2022-04-08 16:40:10|34870.8|34868.4|34867.8|34865.4|34870.8|34868.4|34865.8|34863.4|20
1649436020000|2022-04-08 16:40:20|34867.3|34864.9|34863.8|34861.4|34867.8|34865.4|34863.3|34860.9|17
1649436030000|2022-04-08 16:40:30|34864.3|34861.9|34870.8|34868.4|34873.3|34870.9|34864.3|34861.9|18
1649436040000|2022-04-08 16:40:40|34870.3|34867.9|34871.8|34869.4|34872.8|34870.4|34869.8|34867.4|7
1649436050000|2022-04-08 16:40:50|34872.3|34869.9|34875.8|34873.4|34875.8|34873.4|34871.8|34869.4|24
1649436060000|2022-04-08 16:41:00|34876.3|34873.9|34879.3|34876.9|34879.8|34877.4|34876.3|34873.9|30
1649436070000|2022-04-08 16:41:10|34879.8|34877.4|34879.3|34876.9|34880.3|34877.9|34876.3|34873.9|28
1649436080000|2022-04-08 16:41:20|34879.8|34877.4|34882.8|34880.4|34886.8|34884.4|34879.8|34877.4|53
1649436090000|2022-04-08 16:41:30|34881.8|34879.4|34874.3|34871.9|34881.8|34879.4|34874.3|34871.9|38
1649436100000|2022-04-08 16:41:40|34874.8|34872.4|34877.8|34875.4|34880.8|34878.4|34874.3|34871.9|14
1649436110000|2022-04-08 16:41:50|34877.3|34874.9|34875.8|34873.4|34877.3|34874.9|34875.3|34872.9|10
1649436120000|2022-04-08 16:42:00|34876.3|34873.9|34877.8|34875.4|34880.3|34877.9|34875.3|34872.9|15
1649436130000|2022-04-08 16:42:10|34878.3|34875.9|34882.8|34880.4|34882.8|34880.4|34877.3|34874.9|20
1649436140000|2022-04-08 16:42:20|34882.3|34879.9|34869.3|34866.9|34883.3|34880.9|34869.3|34866.9|257
1649436150000|2022-04-08 16:42:30|34870.3|34867.9|34871.8|34869.4|34871.8|34869.4|34865.8|34863.4|55
1649436160000|2022-04-08 16:42:40|34871.3|34868.9|34874.8|34872.4|34878.3|34875.9|34871.3|34868.9|25
1649436170000|2022-04-08 16:42:50|34874.3|34871.9|34874.8|34872.4|34875.3|34872.9|34873.8|34871.4|5
1649436180000|2022-04-08 16:43:00|34874.3|34871.9|34870.8|34868.4|34874.3|34871.9|34870.8|34868.4|18
1649436190000|2022-04-08 16:43:10|34870.3|34867.9|34870.8|34868.4|34871.8|34869.4|34869.3|34866.9|25
1649436200000|2022-04-08 16:43:20|34871.3|34868.9|34870.8|34868.4|34871.3|34868.9|34866.8|34864.4|27
1649436210000|2022-04-08 16:43:30|34870.3|34867.9|34866.8|34864.4|34871.8|34869.4|34866.8|34864.4|12
1649436220000|2022-04-08 16:43:40|34867.3|34864.9|34870.8|34868.4|34872.3|34869.9|34866.8|34864.4|7
1649436230000|2022-04-08 16:43:50|34871.8|34869.4|34872.8|34870.4|34872.8|34870.4|34869.8|34867.4|5
1649436240000|2022-04-08 16:44:00|34872.3|34869.9|34871.3|34868.9|34872.3|34869.9|34869.3|34866.9|7
1649436250000|2022-04-08 16:44:10|34871.8|34869.4|34879.8|34877.4|34880.8|34878.4|34870.3|34867.9|27
1649436260000|2022-04-08 16:44:20|34879.3|34876.9|34876.3|34873.9|34880.3|34877.9|34875.8|34873.4|7
1649436270000|2022-04-08 16:44:30|34875.8|34873.4|34875.3|34872.9|34875.8|34873.4|34873.8|34871.4|4
1649436280000|2022-04-08 16:44:40|34874.8|34872.4|34875.8|34873.4|34876.8|34874.4|34874.8|34872.4|3
1649436290000|2022-04-08 16:44:50|34875.3|34872.9|34871.8|34869.4|34875.3|34872.9|34870.8|34868.4|12
1649436300000|2022-04-08 16:45:00|34871.3|34868.9|34874.3|34871.9|34874.8|34872.4|34869.8|34867.4|11
1649436310000|2022-04-08 16:45:10|34873.8|34871.4|34869.8|34867.4|34874.3|34871.9|34868.3|34865.9|22
1649436320000|2022-04-08 16:45:20|34869.3|34866.9|34871.8|34869.4|34872.8|34870.4|34868.3|34865.9|13
1649436330000|2022-04-08 16:45:30|34872.3|34869.9|34872.8|34870.4|34877.3|34874.9|34870.8|34868.4|13
1649436340000|2022-04-08 16:45:40|34873.3|34870.9|34878.3|34875.9|34879.3|34876.9|34871.8|34869.4|21
1649436350000|2022-04-08 16:45:50|34878.8|34876.4|34874.8|34872.4|34878.8|34876.4|34874.3|34871.9|24
1649436360000|2022-04-08 16:46:00|34875.3|34872.9|34876.3|34873.9|34876.8|34874.4|34872.8|34870.4|19
1649436370000|2022-04-08 16:46:10|34876.8|34874.4|34873.8|34871.4|34876.8|34874.4|34873.8|34871.4|9
1649436380000|2022-04-08 16:46:20|34873.3|34870.9|34870.8|34868.4|34873.8|34871.4|34869.8|34867.4|14
1649436390000|2022-04-08 16:46:30|34869.8|34867.4|34869.8|34867.4|34870.8|34868.4|34868.3|34865.9|8
1649436400000|2022-04-08 16:46:40|34870.3|34867.9|34871.8|34869.4|34872.8|34870.4|34869.8|34867.4|1
1649436410000|2022-04-08 16:46:50|34872.3|34869.9|34872.8|34870.4|34874.3|34871.9|34870.8|34868.4|3
1649436420000|2022-04-08 16:47:00|34873.3|34870.9|34873.8|34871.4|34874.3|34871.9|34871.3|34868.9|7
1649436430000|2022-04-08 16:47:10|34873.3|34870.9|34866.3|34863.9|34873.8|34871.4|34865.3|34862.9|41
1649436440000|2022-04-08 16:47:20|34865.8|34863.4|34864.3|34861.9|34868.3|34865.9|34864.3|34861.9|21
1649436450000|2022-04-08 16:47:30|34865.3|34862.9|34867.3|34864.9|34867.8|34865.4|34863.8|34861.4|16
1649436460000|2022-04-08 16:47:40|34867.8|34865.4|34868.3|34865.9|34869.3|34866.9|34864.8|34862.4|15
1649436470000|2022-04-08 16:47:50|34867.8|34865.4|34865.3|34862.9|34868.3|34865.9|34864.3|34861.9|6
1649436480000|2022-04-08 16:48:00|34865.8|34863.4|34859.8|34857.4|34869.3|34866.9|34859.8|34857.4|49
1649436490000|2022-04-08 16:48:10|34858.3|34855.9|34859.3|34856.9|34860.8|34858.4|34857.3|34854.9|53
1649436500000|2022-04-08 16:48:20|34858.8|34856.4|34858.3|34855.9|34861.3|34858.9|34857.3|34854.9|32
1649436510000|2022-04-08 16:48:30|34859.3|34856.9|34858.8|34856.4|34861.3|34858.9|34857.8|34855.4|33
1649436520000|2022-04-08 16:48:40|34856.8|34854.4|34860.3|34857.9|34861.3|34858.9|34855.8|34853.4|38
1649436530000|2022-04-08 16:48:50|34859.8|34857.4|34862.8|34860.4|34865.8|34863.4|34859.8|34857.4|17
1649436540000|2022-04-08 16:49:00|34863.3|34860.9|34857.3|34854.9|34864.8|34862.4|34856.3|34853.9|14
1649436550000|2022-04-08 16:49:10|34857.8|34855.4|34858.3|34855.9|34859.3|34856.9|34854.8|34852.4|16
1649436560000|2022-04-08 16:49:20|34857.8|34855.4|34858.8|34856.4|34859.3|34856.9|34855.8|34853.4|14
1649436570000|2022-04-08 16:49:30|34859.3|34856.9|34855.8|34853.4|34860.3|34857.9|34855.8|34853.4|5
1649436580000|2022-04-08 16:49:40|34856.3|34853.9|34851.3|34848.9|34856.3|34853.9|34849.8|34847.4|35
1649436590000|2022-04-08 16:49:50|34851.8|34849.4|34855.8|34853.4|34856.8|34854.4|34851.3|34848.9|4
1649436600000|2022-04-08 16:50:00|34856.3|34853.9|34857.8|34855.4|34857.8|34855.4|34852.8|34850.4|9
1649436610000|2022-04-08 16:50:10|34858.3|34855.9|34855.3|34852.9|34859.8|34857.4|34852.8|34850.4|20
1649436620000|2022-04-08 16:50:20|34854.8|34852.4|34853.3|34850.9|34856.8|34854.4|34851.8|34849.4|15
1649436630000|2022-04-08 16:50:30|34853.8|34851.4|34854.8|34852.4|34855.3|34852.9|34853.8|34851.4|5
1649436640000|2022-04-08 16:50:40|34855.3|34852.9|34852.8|34850.4|34856.8|34854.4|34851.3|34848.9|8
1649436650000|2022-04-08 16:50:50|34852.3|34849.9|34851.8|34849.4|34853.8|34851.4|34850.8|34848.4|19
1649436660000|2022-04-08 16:51:00|34851.3|34848.9|34851.8|34849.4|34853.8|34851.4|34849.3|34846.9|37
1649436670000|2022-04-08 16:51:10|34852.8|34850.4|34846.3|34843.9|34852.8|34850.4|34846.3|34843.9|24
1649436680000|2022-04-08 16:51:20|34846.8|34844.4|34847.8|34845.4|34849.3|34846.9|34844.3|34841.9|41
1649436690000|2022-04-08 16:51:30|34848.3|34845.9|34847.8|34845.4|34848.8|34846.4|34845.3|34842.9|20
1649436700000|2022-04-08 16:51:40|34847.3|34844.9|34845.8|34843.4|34848.8|34846.4|34845.3|34842.9|11
1649436710000|2022-04-08 16:51:50|34845.3|34842.9|34845.8|34843.4|34846.3|34843.9|34844.8|34842.4|12
1649436720000|2022-04-08 16:52:00|34846.3|34843.9|34849.3|34846.9|34853.3|34850.9|34845.8|34843.4|46
1649436730000|2022-04-08 16:52:10|34848.8|34846.4|34851.3|34848.9|34851.3|34848.9|34848.3|34845.9|4
1649436740000|2022-04-08 16:52:20|34850.8|34848.4|34856.8|34854.4|34858.3|34855.9|34850.3|34847.9|38
1649436750000|2022-04-08 16:52:30|34857.3|34854.9|34860.8|34858.4|34862.3|34859.9|34855.3|34852.9|32
1649436760000|2022-04-08 16:52:40|34860.3|34857.9|34859.8|34857.4|34860.8|34858.4|34858.3|34855.9|8
1649436770000|2022-04-08 16:52:50|34860.3|34857.9|34869.3|34866.9|34869.3|34866.9|34859.8|34857.4|32
1649436780000|2022-04-08 16:53:00|34868.8|34866.4|34871.8|34869.4|34871.8|34869.4|34867.8|34865.4|43
1649436790000|2022-04-08 16:53:10|34872.3|34869.9|34875.3|34872.9|34875.8|34873.4|34872.3|34869.9|34
1649436800000|2022-04-08 16:53:20|34874.8|34872.4|34868.8|34866.4|34875.8|34873.4|34866.8|34864.4|39
1649436810000|2022-04-08 16:53:30|34868.3|34865.9|34864.8|34862.4|34869.3|34866.9|34864.8|34862.4|17
1649436820000|2022-04-08 16:53:40|34864.3|34861.9|34865.8|34863.4|34866.3|34863.9|34861.8|34859.4|34
1649436830000|2022-04-08 16:53:50|34866.3|34863.9|34863.8|34861.4|34866.8|34864.4|34862.8|34860.4|18
1649436840000|2022-04-08 16:54:00|34863.3|34860.9|34870.3|34867.9|34871.8|34869.4|34863.3|34860.9|28
1649436850000|2022-04-08 16:54:10|34869.8|34867.4|34874.3|34871.9|34874.3|34871.9|34869.8|34867.4|35
1649436860000|2022-04-08 16:54:20|34873.8|34871.4|34877.3|34874.9|34877.8|34875.4|34872.3|34869.9|15
1649436870000|2022-04-08 16:54:30|34876.8|34874.4|34872.8|34870.4|34877.3|34874.9|34871.3|34868.9|7
1649436880000|2022-04-08 16:54:40|34873.3|34870.9|34873.8|34871.4|34873.8|34871.4|34871.3|34868.9|5
1649436890000|2022-04-08 16:54:50|34874.3|34871.9|34870.8|34868.4|34874.8|34872.4|34870.8|34868.4|4
1649436900000|2022-04-08 16:55:00|34870.3|34867.9|34872.3|34869.9|34872.3|34869.9|34868.3|34865.9|13
1649436910000|2022-04-08 16:55:10|34871.8|34869.4|34873.3|34870.9|34873.8|34871.4|34869.8|34867.4|17
1649436920000|2022-04-08 16:55:20|34873.8|34871.4|34876.8|34874.4|34877.3|34874.9|34872.8|34870.4|29
1649436930000|2022-04-08 16:55:30|34874.8|34872.4|34872.3|34869.9|34875.3|34872.9|34871.8|34869.4|18
1649436940000|2022-04-08 16:55:40|34872.8|34870.4|34871.3|34868.9|34872.8|34870.4|34868.8|34866.4|15
1649436950000|2022-04-08 16:55:50|34870.8|34868.4|34872.8|34870.4|34874.8|34872.4|34870.8|34868.4|10
1649436960000|2022-04-08 16:56:00|34872.3|34869.9|34872.8|34870.4|34874.3|34871.9|34869.3|34866.9|17
1649436970000|2022-04-08 16:56:10|34872.3|34869.9|34878.8|34876.4|34878.8|34876.4|34871.3|34868.9|23
1649436980000|2022-04-08 16:56:20|34878.3|34875.9|34882.3|34879.9|34882.3|34879.9|34877.8|34875.4|11
1649436990000|2022-04-08 16:56:30|34882.8|34880.4|34874.8|34872.4|34884.3|34881.9|34874.3|34871.9|35
1649437000000|2022-04-08 16:56:40|34875.3|34872.9|34873.8|34871.4|34876.3|34873.9|34872.8|34870.4|47
1649437010000|2022-04-08 16:56:50|34873.3|34870.9|34870.8|34868.4|34874.3|34871.9|34869.3|34866.9|51
1649437020000|2022-04-08 16:57:00|34871.3|34868.9|34878.3|34875.9|34879.3|34876.9|34870.3|34867.9|34
1649437030000|2022-04-08 16:57:10|34877.8|34875.4|34879.3|34876.9|34880.8|34878.4|34877.8|34875.4|19
1649437040000|2022-04-08 16:57:20|34879.8|34877.4|34880.3|34877.9|34882.8|34880.4|34879.8|34877.4|28
1649437050000|2022-04-08 16:57:30|34880.8|34878.4|34882.8|34880.4|34884.3|34881.9|34879.8|34877.4|11
1649437060000|2022-04-08 16:57:40|34883.3|34880.9|34878.8|34876.4|34883.8|34881.4|34877.3|34874.9|19
1649437070000|2022-04-08 16:57:50|34878.3|34875.9|34878.3|34875.9|34879.3|34876.9|34874.8|34872.4|10
1649437080000|2022-04-08 16:58:00|34878.8|34876.4|34876.8|34874.4|34879.8|34877.4|34876.8|34874.4|11
1649437090000|2022-04-08 16:58:10|34877.3|34874.9|34882.3|34879.9|34884.3|34881.9|34877.3|34874.9|37
1649437100000|2022-04-08 16:58:20|34881.8|34879.4|34878.8|34876.4|34882.8|34880.4|34877.8|34875.4|3
1649437110000|2022-04-08 16:58:30|34879.3|34876.9|34885.8|34883.4|34886.8|34884.4|34879.3|34876.9|40
1649437120000|2022-04-08 16:58:40|34886.3|34883.9|34887.8|34885.4|34888.3|34885.9|34885.3|34882.9|19
1649437130000|2022-04-08 16:58:50|34887.3|34884.9|34884.3|34881.9|34887.3|34884.9|34881.3|34878.9|21
1649437140000|2022-04-08 16:59:00|34884.8|34882.4|34890.3|34887.9|34890.8|34888.4|34884.3|34881.9|47
1649437150000|2022-04-08 16:59:10|34890.8|34888.4|34880.8|34878.4|34890.8|34888.4|34879.3|34876.9|15
1649437160000|2022-04-08 16:59:20|34880.3|34877.9|34877.8|34875.4|34880.3|34877.9|34877.3|34874.9|13
1649437170000|2022-04-08 16:59:30|34878.8|34876.4|34881.8|34879.4|34882.3|34879.9|34876.8|34874.4|16
1649437180000|2022-04-08 16:59:40|34882.3|34879.9|34883.8|34881.4|34885.8|34883.4|34879.8|34877.4|8
1649437190000|2022-04-08 16:59:50|34884.3|34881.9|34886.8|34884.4|34887.8|34885.4|34883.8|34881.4|2
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34884.3|34881.9|34889.3|34886.9|34883.8|34881.4|25
1649437210000|2022-04-08 17:00:10|34884.8|34882.4|34882.8|34880.4|34888.8|34886.4|34882.8|34880.4|24
1649437220000|2022-04-08 17:00:20|34882.3|34879.9|34880.8|34878.4|34884.3|34881.9|34880.3|34877.9|25
1649437230000|2022-04-08 17:00:30|34881.3|34878.9|34882.8|34880.4|34882.8|34880.4|34877.8|34875.4|19
1649437240000|2022-04-08 17:00:40|34883.3|34880.9|34880.8|34878.4|34885.3|34882.9|34878.3|34875.9|24
1649437250000|2022-04-08 17:00:50|34881.3|34878.9|34880.3|34877.9|34881.3|34878.9|34877.3|34874.9|18
1649437260000|2022-04-08 17:01:00|34880.8|34878.4|34875.3|34872.9|34881.8|34879.4|34874.3|34871.9|46
1649437270000|2022-04-08 17:01:10|34875.8|34873.4|34876.3|34873.9|34877.8|34875.4|34873.8|34871.4|17
1649437280000|2022-04-08 17:01:20|34875.8|34873.4|34873.3|34870.9|34877.3|34874.9|34871.8|34869.4|32
1649437290000|2022-04-08 17:01:30|34874.8|34872.4|34876.8|34874.4|34879.8|34877.4|34873.8|34871.4|22
1649437300000|2022-04-08 17:01:40|34876.3|34873.9|34876.8|34874.4|34877.8|34875.4|34873.8|34871.4|7
1649437310000|2022-04-08 17:01:50|34877.3|34874.9|34876.8|34874.4|34878.8|34876.4|34875.8|34873.4|8
1649437320000|2022-04-08 17:02:00|34876.3|34873.9|34875.8|34873.4|34878.3|34875.9|34874.8|34872.4|20
1649437330000|2022-04-08 17:02:10|34875.3|34872.9|34874.3|34871.9|34875.8|34873.4|34872.3|34869.9|18
1649437340000|2022-04-08 17:02:20|34874.8|34872.4|34875.8|34873.4|34875.8|34873.4|34873.3|34870.9|9
1649437350000|2022-04-08 17:02:30|34876.3|34873.9|34874.8|34872.4|34879.3|34876.9|34874.3|34871.9|23
1649437360000|2022-04-08 17:02:40|34874.3|34871.9|34866.8|34864.4|34874.3|34871.9|34865.8|34863.4|55
1649437370000|2022-04-08 17:02:50|34866.3|34863.9|34866.3|34863.9|34867.8|34865.4|34863.3|34860.9|32
1649437380000|2022-04-08 17:03:00|34865.8|34863.4|34864.8|34862.4|34868.3|34865.9|34861.8|34859.4|35
1649437390000|2022-04-08 17:03:10|34865.3|34862.9|34861.3|34858.9|34865.3|34862.9|34860.3|34857.9|19
1649437400000|2022-04-08 17:03:20|34861.8|34859.4|34865.8|34863.4|34867.8|34865.4|34861.8|34859.4|12
1649437410000|2022-04-08 17:03:30|34866.3|34863.9|34868.3|34865.9|34868.3|34865.9|34865.3|34862.9|4
1649437420000|2022-04-08 17:03:40|34868.8|34866.4|34871.3|34868.9|34871.8|34869.4|34867.3|34864.9|16
1649437430000|2022-04-08 17:03:50|34870.8|34868.4|34871.8|34869.4|34874.3|34871.9|34870.8|34868.4|28
1649437440000|2022-04-08 17:04:00|34872.3|34869.9|34869.8|34867.4|34874.3|34871.9|34869.3|34866.9|15
1649437450000|2022-04-08 17:04:10|34869.3|34866.9|34867.3|34864.9|34870.3|34867.9|34864.8|34862.4|26
1649437460000|2022-04-08 17:04:20|34866.8|34864.4|34870.8|34868.4|34871.3|34868.9|34866.8|34864.4|9
1649437470000|2022-04-08 17:04:30|34871.3|34868.9|34871.8|34869.4|34874.3|34871.9|34870.8|34868.4|15
1649437480000|2022-04-08 17:04:40|34871.3|34868.9|34873.3|34870.9|34873.3|34870.9|34870.8|34868.4|13
1649437490000|2022-04-08 17:04:50|34872.8|34870.4|34877.8|34875.4|34878.8|34876.4|34872.8|34870.4|38
1649437500000|2022-04-08 17:05:00|34877.3|34874.9|34872.8|34870.4|34877.8|34875.4|34872.3|34869.9|11
1649437510000|2022-04-08 17:05:10|34873.3|34870.9|34874.8|34872.4|34878.3|34875.9|34871.8|34869.4|10
1649437520000|2022-04-08 17:05:20|34874.3|34871.9|34873.8|34871.4|34875.3|34872.9|34871.8|34869.4|16
1649437530000|2022-04-08 17:05:30|34874.3|34871.9|34873.8|34871.4|34874.8|34872.4|34870.3|34867.9|10
1649437540000|2022-04-08 17:05:40|34874.3|34871.9|34874.8|34872.4|34874.8|34872.4|34872.3|34869.9|6
1649437550000|2022-04-08 17:05:50|34874.3|34871.9|34873.8|34871.4|34877.8|34875.4|34873.8|34871.4|8
1649437560000|2022-04-08 17:06:00|34873.3|34870.9|34867.8|34865.4|34874.8|34872.4|34867.8|34865.4|43
1649437570000|2022-04-08 17:06:10|34868.3|34865.9|34865.3|34862.9|34870.3|34867.9|34864.3|34861.9|51
1649437580000|2022-04-08 17:06:20|34865.8|34863.4|34866.8|34864.4|34867.3|34864.9|34864.8|34862.4|16
1649437590000|2022-04-08 17:06:30|34866.3|34863.9|34861.8|34859.4|34866.8|34864.4|34861.3|34858.9|22
1649437600000|2022-04-08 17:06:40|34862.3|34859.9|34861.8|34859.4|34863.8|34861.4|34860.3|34857.9|30
1649437610000|2022-04-08 17:06:50|34861.3|34858.9|34859.8|34857.4|34862.3|34859.9|34858.3|34855.9|26
1649437620000|2022-04-08 17:07:00|34860.3|34857.9|34859.3|34856.9|34862.3|34859.9|34859.3|34856.9|50
1649437630000|2022-04-08 17:07:10|34859.8|34857.4|34864.8|34862.4|34865.3|34862.9|34859.3|34856.9|30
1649437640000|2022-04-08 17:07:20|34864.3|34861.9|34865.8|34863.4|34866.3|34863.9|34862.8|34860.4|8
1649437650000|2022-04-08 17:07:30|34866.3|34863.9|34867.3|34864.9|34867.8|34865.4|34864.8|34862.4|19
1649437660000|2022-04-08 17:07:40|34867.8|34865.4|34868.3|34865.9|34868.8|34866.4|34866.8|34864.4|22
1649437670000|2022-04-08 17:07:50|34868.8|34866.4|34868.3|34865.9|34870.8|34868.4|34867.3|34864.9|29
1649437680000|2022-04-08 17:08:00|34868.8|34866.4|34871.8|34869.4|34872.8|34870.4|34868.8|34866.4|12
1649437690000|2022-04-08 17:08:10|34872.3|34869.9|34872.8|34870.4|34875.3|34872.9|34871.3|34868.9|15
1649437700000|2022-04-08 17:08:20|34872.3|34869.9|34863.3|34860.9|34872.8|34870.4|34863.3|34860.9|30
1649437710000|2022-04-08 17:08:30|34863.8|34861.4|34861.8|34859.4|34866.3|34863.9|34861.8|34859.4|17
1649437720000|2022-04-08 17:08:40|34862.3|34859.9|34865.8|34863.4|34866.3|34863.9|34861.8|34859.4|5
1649437730000|2022-04-08 17:08:50|34866.3|34863.9|34868.8|34866.4|34868.8|34866.4|34865.8|34863.4|27
1649437740000|2022-04-08 17:09:00|34869.3|34866.9|34871.8|34869.4|34873.8|34871.4|34868.8|34866.4|13
1649437750000|2022-04-08 17:09:10|34871.3|34868.9|34872.8|34870.4|34872.8|34870.4|34868.8|34866.4|27
1649437760000|2022-04-08 17:09:20|34872.3|34869.9|34872.3|34869.9|34873.3|34870.9|34870.3|34867.9|13
1649437770000|2022-04-08 17:09:30|34872.8|34870.4|34875.8|34873.4|34876.3|34873.9|34872.8|34870.4|16
1649437780000|2022-04-08 17:09:40|34875.3|34872.9|34876.3|34873.9|34876.3|34873.9|34874.3|34871.9|13
1649437790000|2022-04-08 17:09:50|34875.8|34873.4|34875.8|34873.4|34876.3|34873.9|34874.3|34871.9|5
1649437800000|2022-04-08 17:10:00|34876.3|34873.9|34880.3|34877.9|34880.8|34878.4|34876.3|34873.9|21
1649437810000|2022-04-08 17:10:10|34880.8|34878.4|34875.8|34873.4|34880.8|34878.4|34875.8|34873.4|22
1649437820000|2022-04-08 17:10:20|34876.3|34873.9|34875.8|34873.4|34877.8|34875.4|34874.3|34871.9|9
1649437830000|2022-04-08 17:10:30|34875.3|34872.9|34873.8|34871.4|34875.3|34872.9|34873.8|34871.4|13
1649437840000|2022-04-08 17:10:40|34874.3|34871.9|34873.3|34870.9|34877.3|34874.9|34873.3|34870.9|13
1649437850000|2022-04-08 17:10:50|34872.8|34870.4|34870.3|34867.9|34872.8|34870.4|34867.8|34865.4|22
1649437860000|2022-04-08 17:11:00|34873.8|34871.4|34873.3|34870.9|34875.3|34872.9|34871.3|34868.9|17
1649437870000|2022-04-08 17:11:10|34873.8|34871.4|34871.8|34869.4|34873.8|34871.4|34870.3|34867.9|12
1649437880000|2022-04-08 17:11:20|34871.3|34868.9|34868.3|34865.9|34871.8|34869.4|34866.8|34864.4|43
1649437890000|2022-04-08 17:11:30|34868.8|34866.4|34870.8|34868.4|34870.8|34868.4|34867.3|34864.9|45
1649437900000|2022-04-08 17:11:40|34870.3|34867.9|34868.3|34865.9|34870.3|34867.9|34865.8|34863.4|11
1649437910000|2022-04-08 17:11:50|34867.8|34865.4|34865.8|34863.4|34868.3|34865.9|34863.8|34861.4|38
1649437920000|2022-04-08 17:12:00|34865.3|34862.9|34863.3|34860.9|34865.3|34862.9|34859.3|34856.9|49
1649437930000|2022-04-08 17:12:10|34863.8|34861.4|34864.8|34862.4|34866.3|34863.9|34862.8|34860.4|17
1649437940000|2022-04-08 17:12:20|34865.3|34862.9|34864.8|34862.4|34868.8|34866.4|34864.3|34861.9|13
1649437950000|2022-04-08 17:12:30|34865.3|34862.9|34864.8|34862.4|34865.3|34862.9|34863.3|34860.9|8
1649437960000|2022-04-08 17:12:40|34865.3|34862.9|34868.3|34865.9|34868.8|34866.4|34864.3|34861.9|12
1649437970000|2022-04-08 17:12:50|34867.8|34865.4|34863.8|34861.4|34867.8|34865.4|34863.3|34860.9|18
1649437980000|2022-04-08 17:13:00|34864.3|34861.9|34863.8|34861.4|34864.3|34861.9|34862.3|34859.9|24
1649437990000|2022-04-08 17:13:10|34864.3|34861.9|34861.8|34859.4|34866.3|34863.9|34861.3|34858.9|9
1649438000000|2022-04-08 17:13:20|34862.3|34859.9|34856.8|34854.4|34863.8|34861.4|34855.8|34853.4|32
1649438010000|2022-04-08 17:13:30|34855.8|34853.4|34854.8|34852.4|34857.8|34855.4|34853.3|34850.9|48
1649438020000|2022-04-08 17:13:40|34854.3|34851.9|34856.3|34853.9|34857.3|34854.9|34853.3|34850.9|40
1649438030000|2022-04-08 17:13:50|34855.8|34853.4|34852.8|34850.4|34856.8|34854.4|34852.3|34849.9|10
1649438040000|2022-04-08 17:14:00|34853.3|34850.9|34854.8|34852.4|34855.3|34852.9|34850.8|34848.4|43
1649438050000|2022-04-08 17:14:10|34854.3|34851.9|34855.3|34852.9|34857.3|34854.9|34852.3|34849.9|8
1649438060000|2022-04-08 17:14:20|34854.8|34852.4|34856.8|34854.4|34856.8|34854.4|34853.8|34851.4|20
1649438070000|2022-04-08 17:14:30|34856.3|34853.9|34857.8|34855.4|34858.8|34856.4|34855.3|34852.9|13
1649438080000|2022-04-08 17:14:40|34858.3|34855.9|34855.8|34853.4|34858.8|34856.4|34854.8|34852.4|3
1649438090000|2022-04-08 17:14:50|34855.3|34852.9|34855.8|34853.4|34855.8|34853.4|34853.3|34850.9|3
1649438100000|2022-04-08 17:15:00|34855.3|34852.9|34857.8|34855.4|34857.8|34855.4|34854.3|34851.9|18
1649438110000|2022-04-08 17:15:10|34858.3|34855.9|34855.3|34852.9|34858.8|34856.4|34855.3|34852.9|27
1649438120000|2022-04-08 17:15:20|34854.3|34851.9|34853.3|34850.9|34854.3|34851.9|34852.3|34849.9|20
1649438130000|2022-04-08 17:15:30|34853.8|34851.4|34849.8|34847.4|34856.3|34853.9|34849.8|34847.4|26
1649438140000|2022-04-08 17:15:40|34849.3|34846.9|34848.8|34846.4|34849.8|34847.4|34848.3|34845.9|17
1649438150000|2022-04-08 17:15:50|34848.3|34845.9|34847.8|34845.4|34848.8|34846.4|34845.8|34843.4|21
1649438160000|2022-04-08 17:16:00|34848.3|34845.9|34848.8|34846.4|34850.8|34848.4|34846.8|34844.4|22
1649438170000|2022-04-08 17:16:10|34848.3|34845.9|34847.8|34845.4|34849.3|34846.9|34846.8|34844.4|5
1649438180000|2022-04-08 17:16:20|34847.3|34844.9|34850.3|34847.9|34850.3|34847.9|34845.3|34842.9|44
1649438190000|2022-04-08 17:16:30|34849.8|34847.4|34850.3|34847.9|34850.3|34847.9|34848.3|34845.9|29
1649438200000|2022-04-08 17:16:40|34850.8|34848.4|34849.8|34847.4|34854.3|34851.9|34847.8|34845.4|30
1649438210000|2022-04-08 17:16:50|34849.3|34846.9|34851.8|34849.4|34853.8|34851.4|34848.3|34845.9|8
1649438220000|2022-04-08 17:17:00|34851.3|34848.9|34853.8|34851.4|34853.8|34851.4|34851.3|34848.9|13
1649438230000|2022-04-08 17:17:10|34854.3|34851.9|34853.3|34850.9|34855.3|34852.9|34852.8|34850.4|9
1649438240000|2022-04-08 17:17:20|34852.8|34850.4|34853.8|34851.4|34854.3|34851.9|34851.3|34848.9|10
1649438250000|2022-04-08 17:17:30|34854.3|34851.9|34853.8|34851.4|34855.3|34852.9|34852.8|34850.4|26
1649438260000|2022-04-08 17:17:40|34854.3|34851.9|34851.8|34849.4|34854.8|34852.4|34846.8|34844.4|33
1649438270000|2022-04-08 17:17:50|34852.3|34849.9|34851.8|34849.4|34853.3|34850.9|34850.8|34848.4|10
1649438280000|2022-04-08 17:18:00|34852.3|34849.9|34850.3|34847.9|34852.3|34849.9|34847.8|34845.4|18
1649438290000|2022-04-08 17:18:10|34850.8|34848.4|34848.8|34846.4|34852.3|34849.9|34848.3|34845.9|9
1649438300000|2022-04-08 17:18:20|34849.3|34846.9|34847.8|34845.4|34849.3|34846.9|34845.8|34843.4|17
1649438310000|2022-04-08 17:18:30|34848.3|34845.9|34847.8|34845.4|34849.3|34846.9|34846.3|34843.9|8
1649438320000|2022-04-08 17:18:40|34847.3|34844.9|34845.8|34843.4|34847.8|34845.4|34844.8|34842.4|38
1649438330000|2022-04-08 17:18:50|34845.3|34842.9|34844.3|34841.9|34847.3|34844.9|34844.3|34841.9|20
1649438340000|2022-04-08 17:19:00|34843.8|34841.4|34846.8|34844.4|34847.3|34844.9|34843.8|34841.4|36
1649438350000|2022-04-08 17:19:10|34846.3|34843.9|34849.8|34847.4|34850.3|34847.9|34846.3|34843.9|38
1649438360000|2022-04-08 17:19:20|34849.3|34846.9|34849.3|34846.9|34851.3|34848.9|34847.8|34845.4|16
1649438370000|2022-04-08 17:19:30|34848.8|34846.4|34851.8|34849.4|34853.8|34851.4|34848.8|34846.4|21
1649438380000|2022-04-08 17:19:40|34852.3|34849.9|34851.8|34849.4|34853.8|34851.4|34850.8|34848.4|18
1649438390000|2022-04-08 17:19:50|34852.3|34849.9|34849.3|34846.9|34852.3|34849.9|34848.8|34846.4|4
1649438400000|2022-04-08 17:20:00|34849.8|34847.4|34849.8|34847.4|34851.8|34849.4|34847.3|34844.9|14
1649438410000|2022-04-08 17:20:10|34850.3|34847.9|34852.8|34850.4|34855.3|34852.9|34849.8|34847.4|30
1649438420000|2022-04-08 17:20:20|34853.3|34850.9|34853.8|34851.4|34855.3|34852.9|34852.3|34849.9|60
1649438430000|2022-04-08 17:20:30|34854.3|34851.9|34859.8|34857.4|34860.8|34858.4|34854.3|34851.9|26
1649438440000|2022-04-08 17:20:40|34860.3|34857.9|34864.8|34862.4|34866.3|34863.9|34860.3|34857.9|36
1649438450000|2022-04-08 17:20:50|34865.3|34862.9|34865.8|34863.4|34866.3|34863.9|34863.8|34861.4|23
1649438460000|2022-04-08 17:21:00|34866.3|34863.9|34865.8|34863.4|34866.3|34863.9|34862.8|34860.4|52
1649438470000|2022-04-08 17:21:10|34865.3|34862.9|34865.8|34863.4|34866.8|34864.4|34864.3|34861.9|27
1649438480000|2022-04-08 17:21:20|34865.3|34862.9|34868.3|34865.9|34869.3|34866.9|34863.3|34860.9|40
1649438490000|2022-04-08 17:21:30|34868.8|34866.4|34871.8|34869.4|34872.8|34870.4|34868.3|34865.9|35
1649438500000|2022-04-08 17:21:40|34872.3|34869.9|34872.3|34869.9|34873.3|34870.9|34869.8|34867.4|36
1649438510000|2022-04-08 17:21:50|34871.8|34869.4|34870.8|34868.4|34873.3|34870.9|34869.8|34867.4|11
1649438520000|2022-04-08 17:22:00|34871.3|34868.9|34869.9|34867.5|34871.3|34868.9|34863.8|34861.4|38
1649438530000|2022-04-08 17:22:10|34870.4|34868|34870.9|34868.5|34872.9|34870.5|34869.4|34867|19
1649438540000|2022-04-08 17:22:20|34870.4|34868|34867.8|34865.4|34870.4|34868|34865.8|34863.4|37
1649438550000|2022-04-08 17:22:30|34868.3|34865.9|34868.3|34865.9|34869.3|34866.9|34867.3|34864.9|2
1649438560000|2022-04-08 17:22:40|34868.8|34866.4|34868.4|34866|34870.1|34867.7|34866.7|34864.3|8
1649438570000|2022-04-08 17:22:50|34867.9|34865.5|34865.1|34862.7|34867.9|34865.5|34864.4|34862|15
1649438580000|2022-04-08 17:23:00|34865.6|34863.2|34865.6|34863.2|34865.6|34863.2|34858.6|34856.2|41
1649438590000|2022-04-08 17:23:10|34865.1|34862.7|34866.6|34864.2|34866.6|34864.2|34864.1|34861.7|15
1649438600000|2022-04-08 17:23:20|34867.1|34864.7|34864.1|34861.7|34867.1|34864.7|34862.6|34860.2|17
1649438610000|2022-04-08 17:23:30|34864.6|34862.2|34869.6|34867.2|34870.6|34868.2|34863.6|34861.2|37
1649438620000|2022-04-08 17:23:40|34869.1|34866.7|34869.1|34866.7|34870.1|34867.7|34868.1|34865.7|11
1649438630000|2022-04-08 17:23:50|34868.6|34866.2|34862.1|34859.7|34868.6|34866.2|34860.6|34858.2|11
1649438640000|2022-04-08 17:24:00|34861.6|34859.2|34863.6|34861.2|34864.6|34862.2|34860.6|34858.2|15
1649438650000|2022-04-08 17:24:10|34864.1|34861.7|34864.1|34861.7|34866.6|34864.2|34863.1|34860.7|9
1649438660000|2022-04-08 17:24:20|34864.6|34862.2|34859.1|34856.7|34865.1|34862.7|34859.1|34856.7|5
1649438670000|2022-04-08 17:24:30|34858.6|34856.2|34859.1|34856.7|34860.1|34857.7|34858.6|34856.2|12
1649438680000|2022-04-08 17:24:40|34859.6|34857.2|34861.6|34859.2|34861.6|34859.2|34858.1|34855.7|22
1649438690000|2022-04-08 17:24:50|34862.1|34859.7|34864.6|34862.2|34864.6|34862.2|34860.6|34858.2|9
1649438700000|2022-04-08 17:25:00|34865.1|34862.7|34861.1|34858.7|34865.1|34862.7|34857.1|34854.7|46
1649438710000|2022-04-08 17:25:10|34861.6|34859.2|34858.1|34855.7|34861.6|34859.2|34857.6|34855.2|8
1649438720000|2022-04-08 17:25:20|34857.6|34855.2|34857.1|34854.7|34858.6|34856.2|34856.6|34854.2|15
1649438730000|2022-04-08 17:25:30|34857.6|34855.2|34854.1|34851.7|34857.6|34855.2|34852.6|34850.2|29
1649438740000|2022-04-08 17:25:40|34854.6|34852.2|34854.1|34851.7|34856.1|34853.7|34853.1|34850.7|17
1649438750000|2022-04-08 17:25:50|34854.6|34852.2|34857.1|34854.7|34857.1|34854.7|34853.6|34851.2|49
1649438760000|2022-04-08 17:26:00|34856.6|34854.2|34852.1|34849.7|34856.6|34854.2|34849.6|34847.2|37
1649438770000|2022-04-08 17:26:10|34851.6|34849.2|34849.1|34846.7|34852.6|34850.2|34849.1|34846.7|19
1649438780000|2022-04-08 17:26:20|34849.6|34847.2|34847.1|34844.7|34850.1|34847.7|34846.1|34843.7|26
1649438790000|2022-04-08 17:26:30|34846.6|34844.2|34849.1|34846.7|34849.1|34846.7|34844.1|34841.7|43
1649438800000|2022-04-08 17:26:40|34848.6|34846.2|34850.1|34847.7|34852.6|34850.2|34846.6|34844.2|37
1649438810000|2022-04-08 17:26:50|34849.6|34847.2|34847.1|34844.7|34850.1|34847.7|34845.6|34843.2|9
1649438820000|2022-04-08 17:27:00|34847.6|34845.2|34844.6|34842.2|34848.1|34845.7|34844.1|34841.7|29
1649438830000|2022-04-08 17:27:10|34844.1|34841.7|34845.1|34842.7|34845.6|34843.2|34843.6|34841.2|11
1649438840000|2022-04-08 17:27:20|34844.6|34842.2|34849.6|34847.2|34849.6|34847.2|34843.6|34841.2|40
1649438850000|2022-04-08 17:27:30|34848.6|34846.2|34850.6|34848.2|34852.6|34850.2|34848.6|34846.2|12
1649438860000|2022-04-08 17:27:40|34851.1|34848.7|34850.1|34847.7|34851.6|34849.2|34849.6|34847.2|10
1649438870000|2022-04-08 17:27:50|34849.6|34847.2|34851.1|34848.7|34851.6|34849.2|34849.1|34846.7|9
1649438880000|2022-04-08 17:28:00|34851.6|34849.2|34858.1|34855.7|34859.6|34857.2|34851.6|34849.2|46
1649438890000|2022-04-08 17:28:10|34857.6|34855.2|34855.1|34852.7|34858.6|34856.2|34853.6|34851.2|16
1649438900000|2022-04-08 17:28:20|34855.6|34853.2|34853.1|34850.7|34856.1|34853.7|34852.1|34849.7|15
1649438910000|2022-04-08 17:28:30|34853.6|34851.2|34853.1|34850.7|34853.6|34851.2|34850.1|34847.7|10
1649438920000|2022-04-08 17:28:40|34853.6|34851.2|34851.1|34848.7|34854.6|34852.2|34849.6|34847.2|4
1649438930000|2022-04-08 17:28:50|34850.6|34848.2|34853.1|34850.7|34853.1|34850.7|34850.1|34847.7|6
1649438940000|2022-04-08 17:29:00|34853.6|34851.2|34855.6|34853.2|34855.6|34853.2|34850.6|34848.2|5
1649438950000|2022-04-08 17:29:10|34855.1|34852.7|34858.6|34856.2|34858.6|34856.2|34854.6|34852.2|16
1649438960000|2022-04-08 17:29:20|34858.1|34855.7|34858.1|34855.7|34860.6|34858.2|34857.1|34854.7|37
1649438970000|2022-04-08 17:29:30|34857.6|34855.2|34855.1|34852.7|34859.6|34857.2|34852.6|34850.2|32
1649438980000|2022-04-08 17:29:40|34854.6|34852.2|34850.1|34847.7|34855.1|34852.7|34849.6|34847.2|21
1649438990000|2022-04-08 17:29:50|34850.6|34848.2|34849.6|34847.2|34852.6|34850.2|34848.1|34845.7|7
1649439000000|2022-04-08 17:30:00|34849.1|34846.7|34850.6|34848.2|34852.6|34850.2|34849.1|34846.7|26
1649439010000|2022-04-08 17:30:10|34851.1|34848.7|34851.1|34848.7|34851.6|34849.2|34850.6|34848.2|4
1649439020000|2022-04-08 17:30:20|34850.6|34848.2|34851.6|34849.2|34852.1|34849.7|34848.6|34846.2|21
1649439030000|2022-04-08 17:30:30|34851.1|34848.7|34849.1|34846.7|34851.6|34849.2|34848.1|34845.7|9
1649439040000|2022-04-08 17:30:40|34848.6|34846.2|34851.6|34849.2|34851.6|34849.2|34847.6|34845.2|12
1649439050000|2022-04-08 17:30:50|34851.1|34848.7|34850.1|34847.7|34853.1|34850.7|34849.1|34846.7|22
1649439060000|2022-04-08 17:31:00|34849.1|34846.7|34846.1|34843.7|34851.1|34848.7|34846.1|34843.7|67
1649439070000|2022-04-08 17:31:10|34846.6|34844.2|34847.6|34845.2|34847.6|34845.2|34845.6|34843.2|13
1649439080000|2022-04-08 17:31:20|34847.1|34844.7|34851.1|34848.7|34851.6|34849.2|34846.1|34843.7|25
1649439090000|2022-04-08 17:31:30|34851.6|34849.2|34854.1|34851.7|34855.1|34852.7|34851.6|34849.2|12
1649439100000|2022-04-08 17:31:40|34853.6|34851.2|34854.6|34852.2|34855.6|34853.2|34853.1|34850.7|21
1649439110000|2022-04-08 17:31:50|34855.1|34852.7|34853.1|34850.7|34855.6|34853.2|34852.1|34849.7|12
1649439120000|2022-04-08 17:32:00|34853.6|34851.2|34847.6|34845.2|34853.6|34851.2|34846.1|34843.7|43
1649439130000|2022-04-08 17:32:10|34847.1|34844.7|34840.1|34837.7|34847.1|34844.7|34838.6|34836.2|109
1649439140000|2022-04-08 17:32:20|34839.6|34837.2|34838.1|34835.7|34841.1|34838.7|34837.6|34835.2|19
1649439150000|2022-04-08 17:32:30|34838.6|34836.2|34840.1|34837.7|34841.1|34838.7|34838.1|34835.7|10
1649439160000|2022-04-08 17:32:40|34840.6|34838.2|34838.6|34836.2|34840.6|34838.2|34837.6|34835.2|56
1649439170000|2022-04-08 17:32:50|34839.1|34836.7|34837.1|34834.7|34840.6|34838.2|34836.6|34834.2|15
1649439180000|2022-04-08 17:33:00|34837.6|34835.2|34839.1|34836.7|34841.1|34838.7|34837.1|34834.7|7
1649439190000|2022-04-08 17:33:10|34839.6|34837.2|34840.1|34837.7|34841.6|34839.2|34837.6|34835.2|12
1649439200000|2022-04-08 17:33:20|34839.6|34837.2|34841.6|34839.2|34841.6|34839.2|34839.1|34836.7|9
1649439210000|2022-04-08 17:33:30|34841.1|34838.7|34843.1|34840.7|34844.1|34841.7|34840.6|34838.2|15
1649439220000|2022-04-08 17:33:40|34842.6|34840.2|34845.1|34842.7|34846.6|34844.2|34842.6|34840.2|17
1649439230000|2022-04-08 17:33:50|34845.6|34843.2|34843.1|34840.7|34845.6|34843.2|34840.1|34837.7|18
1649439240000|2022-04-08 17:34:00|34843.6|34841.2|34841.1|34838.7|34845.6|34843.2|34841.1|34838.7|8
1649439250000|2022-04-08 17:34:10|34841.6|34839.2|34841.6|34839.2|34842.6|34840.2|34840.1|34837.7|6
1649439260000|2022-04-08 17:34:20|34841.1|34838.7|34839.1|34836.7|34842.1|34839.7|34838.1|34835.7|26
1649439270000|2022-04-08 17:34:30|34838.6|34836.2|34839.1|34836.7|34840.6|34838.2|34838.6|34836.2|61
1649439280000|2022-04-08 17:34:40|34839.6|34837.2|34838.1|34835.7|34840.6|34838.2|34838.1|34835.7|30
1649439290000|2022-04-08 17:34:50|34838.6|34836.2|34832.1|34829.7|34838.6|34836.2|34830.1|34827.7|77
1649439300000|2022-04-08 17:35:00|34831.6|34829.2|34831.6|34829.2|34834.1|34831.7|34830.6|34828.2|55
1649439310000|2022-04-08 17:35:10|34834.1|34831.7|34830.1|34827.7|34834.6|34832.2|34829.6|34827.2|102
1649439320000|2022-04-08 17:35:20|34829.6|34827.2|34829.6|34827.2|34833.6|34831.2|34829.1|34826.7|56
1649439330000|2022-04-08 17:35:30|34829.1|34826.7|34831.6|34829.2|34833.6|34831.2|34829.1|34826.7|36
1649439340000|2022-04-08 17:35:40|34832.6|34830.2|34828.6|34826.2|34833.1|34830.7|34828.6|34826.2|22
1649439350000|2022-04-08 17:35:50|34829.6|34827.2|34830.1|34827.7|34831.6|34829.2|34828.6|34826.2|59
1649439360000|2022-04-08 17:36:00|34829.6|34827.2|34836.1|34833.7|34842.1|34839.7|34829.6|34827.2|78
1649439370000|2022-04-08 17:36:10|34835.6|34833.2|34839.1|34836.7|34839.6|34837.2|34835.1|34832.7|14
1649439380000|2022-04-08 17:36:20|34839.6|34837.2|34845.6|34843.2|34846.6|34844.2|34838.6|34836.2|59
1649439390000|2022-04-08 17:36:30|34846.1|34843.7|34845.1|34842.7|34848.1|34845.7|34845.1|34842.7|33
1649439400000|2022-04-08 17:36:40|34845.6|34843.2|34839.1|34836.7|34845.6|34843.2|34839.1|34836.7|7
1649439410000|2022-04-08 17:36:50|34839.6|34837.2|34835.1|34832.7|34841.1|34838.7|34834.6|34832.2|35
1649439420000|2022-04-08 17:37:00|34835.6|34833.2|34835.1|34832.7|34836.6|34834.2|34833.1|34830.7|27
1649439430000|2022-04-08 17:37:10|34834.6|34832.2|34835.6|34833.2|34837.6|34835.2|34833.6|34831.2|11
1649439440000|2022-04-08 17:37:20|34835.1|34832.7|34833.1|34830.7|34835.6|34833.2|34833.1|34830.7|4
1649439450000|2022-04-08 17:37:30|34833.6|34831.2|34837.1|34834.7|34837.1|34834.7|34832.1|34829.7|7
1649439460000|2022-04-08 17:37:40|34836.6|34834.2|34838.6|34836.2|34839.6|34837.2|34836.6|34834.2|13
1649439470000|2022-04-08 17:37:50|34840.1|34837.7|34842.1|34839.7|34843.6|34841.2|34840.1|34837.7|9
1649439480000|2022-04-08 17:38:00|34842.6|34840.2|34841.1|34838.7|34843.1|34840.7|34838.1|34835.7|17
1649439490000|2022-04-08 17:38:10|34841.6|34839.2|34837.6|34835.2|34842.1|34839.7|34834.1|34831.7|24
1649439500000|2022-04-08 17:38:20|34838.1|34835.7|34836.1|34833.7|34839.6|34837.2|34835.6|34833.2|26
1649439510000|2022-04-08 17:38:30|34835.6|34833.2|34835.1|34832.7|34837.6|34835.2|34834.6|34832.2|12
1649439520000|2022-04-08 17:38:40|34835.6|34833.2|34828.6|34826.2|34836.6|34834.2|34828.6|34826.2|31
1649439530000|2022-04-08 17:38:50|34829.1|34826.7|34832.1|34829.7|34833.6|34831.2|34828.6|34826.2|23
1649439540000|2022-04-08 17:39:00|34832.6|34830.2|34832.6|34830.2|34833.1|34830.7|34829.1|34826.7|16
1649439550000|2022-04-08 17:39:10|34833.1|34830.7|34831.1|34828.7|34833.1|34830.7|34830.6|34828.2|11
1649439560000|2022-04-08 17:39:20|34830.6|34828.2|34833.1|34830.7|34833.1|34830.7|34828.1|34825.7|24
1649439570000|2022-04-08 17:39:30|34832.1|34829.7|34834.1|34831.7|34834.6|34832.2|34832.1|34829.7|11
1649439580000|2022-04-08 17:39:40|34833.6|34831.2|34830.1|34827.7|34834.1|34831.7|34827.6|34825.2|32
1649439590000|2022-04-08 17:39:50|34829.6|34827.2|34829.1|34826.7|34829.6|34827.2|34827.6|34825.2|6
1649439600000|2022-04-08 17:40:00|34829.6|34827.2|34828.1|34825.7|34829.6|34827.2|34827.1|34824.7|13
1649439610000|2022-04-08 17:40:10|34827.6|34825.2|34828.6|34826.2|34832.6|34830.2|34827.1|34824.7|30
1649439620000|2022-04-08 17:40:20|34829.1|34826.7|34830.1|34827.7|34830.6|34828.2|34828.1|34825.7|28
1649439630000|2022-04-08 17:40:30|34829.1|34826.7|34831.1|34828.7|34831.1|34828.7|34826.6|34824.2|28
1649439640000|2022-04-08 17:40:40|34831.6|34829.2|34834.1|34831.7|34835.1|34832.7|34831.1|34828.7|20
1649439650000|2022-04-08 17:40:50|34835.1|34832.7|34830.6|34828.2|34836.6|34834.2|34830.1|34827.7|6
1649439660000|2022-04-08 17:41:00|34830.1|34827.7|34827.6|34825.2|34831.1|34828.7|34827.6|34825.2|15
1649439670000|2022-04-08 17:41:10|34828.1|34825.7|34822.6|34820.2|34828.6|34826.2|34821.6|34819.2|61
1649439680000|2022-04-08 17:41:20|34822.1|34819.7|34825.1|34822.7|34827.1|34824.7|34822.1|34819.7|16
1649439690000|2022-04-08 17:41:30|34824.6|34822.2|34824.1|34821.7|34825.1|34822.7|34822.1|34819.7|21
1649439700000|2022-04-08 17:41:40|34824.6|34822.2|34825.6|34823.2|34827.1|34824.7|34824.1|34821.7|17
1649439710000|2022-04-08 17:41:50|34826.1|34823.7|34827.1|34824.7|34828.1|34825.7|34825.6|34823.2|4
1649439720000|2022-04-08 17:42:00|34826.6|34824.2|34828.6|34826.2|34829.6|34827.2|34826.1|34823.7|14
1649439730000|2022-04-08 17:42:10|34828.1|34825.7|34827.1|34824.7|34829.6|34827.2|34826.6|34824.2|2
1649439740000|2022-04-08 17:42:20|34827.6|34825.2|34823.1|34820.7|34828.1|34825.7|34822.1|34819.7|21
1649439750000|2022-04-08 17:42:30|34822.6|34820.2|34822.1|34819.7|34823.6|34821.2|34821.6|34819.2|18
1649439760000|2022-04-08 17:42:40|34821.6|34819.2|34824.1|34821.7|34825.1|34822.7|34821.6|34819.2|27
1649439770000|2022-04-08 17:42:50|34823.6|34821.2|34826.1|34823.7|34829.1|34826.7|34823.6|34821.2|22
1649439780000|2022-04-08 17:43:00|34826.6|34824.2|34820.6|34818.2|34827.1|34824.7|34814.1|34811.7|121
1649439790000|2022-04-08 17:43:10|34820.1|34817.7|34826.1|34823.7|34827.1|34824.7|34819.6|34817.2|31
1649439800000|2022-04-08 17:43:20|34825.6|34823.2|34829.1|34826.7|34829.1|34826.7|34824.6|34822.2|14
1649439810000|2022-04-08 17:43:30|34829.6|34827.2|34833.1|34830.7|34833.6|34831.2|34828.6|34826.2|8
1649439820000|2022-04-08 17:43:40|34832.6|34830.2|34836.1|34833.7|34837.1|34834.7|34832.6|34830.2|35
1649439830000|2022-04-08 17:43:50|34836.6|34834.2|34836.1|34833.7|34837.6|34835.2|34835.6|34833.2|9
1649439840000|2022-04-08 17:44:00|34836.6|34834.2|34837.1|34834.7|34839.1|34836.7|34836.1|34833.7|14
1649439850000|2022-04-08 17:44:10|34836.6|34834.2|34835.1|34832.7|34838.1|34835.7|34833.6|34831.2|15
1649439860000|2022-04-08 17:44:20|34834.6|34832.2|34831.6|34829.2|34835.6|34833.2|34830.6|34828.2|16
1649439870000|2022-04-08 17:44:30|34831.1|34828.7|34832.1|34829.7|34833.6|34831.2|34830.1|34827.7|7
1649439880000|2022-04-08 17:44:40|34832.6|34830.2|34830.6|34828.2|34834.1|34831.7|34829.6|34827.2|18
1649439890000|2022-04-08 17:44:50|34830.1|34827.7|34832.1|34829.7|34832.1|34829.7|34830.1|34827.7|11
1649439900000|2022-04-08 17:45:00|34832.6|34830.2|34818.1|34815.7|34832.6|34830.2|34817.6|34815.2|82
1649439910000|2022-04-08 17:45:10|34817.6|34815.2|34812.1|34809.7|34820.1|34817.7|34811.6|34809.2|27
1649439920000|2022-04-08 17:45:20|34812.6|34810.2|34812.6|34810.2|34813.1|34810.7|34811.1|34808.7|22
1649439930000|2022-04-08 17:45:30|34813.1|34810.7|34817.1|34814.7|34819.1|34816.7|34810.1|34807.7|37
1649439940000|2022-04-08 17:45:40|34817.6|34815.2|34823.6|34821.2|34824.6|34822.2|34817.1|34814.7|59
1649439950000|2022-04-08 17:45:50|34824.6|34822.2|34818.6|34816.2|34827.1|34824.7|34818.6|34816.2|47
1649439960000|2022-04-08 17:46:00|34819.1|34816.7|34818.1|34815.7|34819.1|34816.7|34816.1|34813.7|31
1649439970000|2022-04-08 17:46:10|34818.6|34816.2|34808.6|34806.2|34819.1|34816.7|34808.6|34806.2|80
1649439980000|2022-04-08 17:46:20|34809.1|34806.7|34810.1|34807.7|34811.1|34808.7|34807.6|34805.2|58
1649439990000|2022-04-08 17:46:30|34810.6|34808.2|34818.1|34815.7|34818.1|34815.7|34809.6|34807.2|29
1649440000000|2022-04-08 17:46:40|34817.6|34815.2|34817.1|34814.7|34819.6|34817.2|34817.1|34814.7|14
1649440010000|2022-04-08 17:46:50|34817.6|34815.2|34818.6|34816.2|34818.6|34816.2|34816.6|34814.2|9
1649440020000|2022-04-08 17:47:00|34818.1|34815.7|34816.1|34813.7|34819.6|34817.2|34814.6|34812.2|14
1649440030000|2022-04-08 17:47:10|34816.6|34814.2|34809.6|34807.2|34817.6|34815.2|34809.6|34807.2|17
1649440040000|2022-04-08 17:47:20|34810.1|34807.7|34815.6|34813.2|34817.6|34815.2|34810.1|34807.7|58
1649440050000|2022-04-08 17:47:30|34814.1|34811.7|34815.1|34812.7|34817.1|34814.7|34814.1|34811.7|15
1649440060000|2022-04-08 17:47:40|34814.6|34812.2|34815.6|34813.2|34819.1|34816.7|34814.6|34812.2|44
1649440070000|2022-04-08 17:47:50|34816.1|34813.7|34817.6|34815.2|34818.6|34816.2|34815.1|34812.7|16
1649440080000|2022-04-08 17:48:00|34817.1|34814.7|34816.6|34814.2|34818.6|34816.2|34815.6|34813.2|13
1649440090000|2022-04-08 17:48:10|34816.1|34813.7|34813.1|34810.7|34819.6|34817.2|34813.1|34810.7|34
1649440100000|2022-04-08 17:48:20|34813.6|34811.2|34813.1|34810.7|34814.1|34811.7|34808.6|34806.2|39
1649440110000|2022-04-08 17:48:30|34812.6|34810.2|34811.1|34808.7|34813.1|34810.7|34810.1|34807.7|26
1649440120000|2022-04-08 17:48:40|34810.6|34808.2|34812.1|34809.7|34814.6|34812.2|34809.6|34807.2|6
1649440130000|2022-04-08 17:48:50|34811.6|34809.2|34811.6|34809.2|34812.6|34810.2|34811.1|34808.7|4
1649440140000|2022-04-08 17:49:00|34812.1|34809.7|34817.1|34814.7|34818.1|34815.7|34811.6|34809.2|25
1649440150000|2022-04-08 17:49:10|34817.6|34815.2|34819.1|34816.7|34820.6|34818.2|34817.6|34815.2|16
1649440160000|2022-04-08 17:49:20|34819.6|34817.2|34818.1|34815.7|34820.1|34817.7|34815.6|34813.2|4
1649440170000|2022-04-08 17:49:30|34817.6|34815.2|34818.6|34816.2|34819.1|34816.7|34815.6|34813.2|11
1649440180000|2022-04-08 17:49:40|34818.1|34815.7|34816.1|34813.7|34818.6|34816.2|34815.1|34812.7|9
1649440190000|2022-04-08 17:49:50|34815.6|34813.2|34808.6|34806.2|34816.1|34813.7|34808.6|34806.2|23
1649440200000|2022-04-08 17:50:00|34809.1|34806.7|34805.1|34802.7|34809.1|34806.7|34803.6|34801.2|68
1649440210000|2022-04-08 17:50:10|34805.6|34803.2|34807.6|34805.2|34808.1|34805.7|34805.6|34803.2|20
1649440220000|2022-04-08 17:50:20|34808.1|34805.7|34807.1|34804.7|34809.6|34807.2|34804.6|34802.2|72
1649440230000|2022-04-08 17:50:30|34807.6|34805.2|34806.1|34803.7|34808.1|34805.7|34805.1|34802.7|19
1649440240000|2022-04-08 17:50:40|34806.6|34804.2|34807.6|34805.2|34810.6|34808.2|34805.1|34802.7|51
1649440250000|2022-04-08 17:50:50|34807.1|34804.7|34808.1|34805.7|34810.1|34807.7|34807.1|34804.7|19
1649440260000|2022-04-08 17:51:00|34807.6|34805.2|34805.1|34802.7|34808.6|34806.2|34804.1|34801.7|21
1649440270000|2022-04-08 17:51:10|34805.6|34803.2|34807.1|34804.7|34809.1|34806.7|34804.1|34801.7|8
1649440280000|2022-04-08 17:51:20|34807.6|34805.2|34809.6|34807.2|34811.1|34808.7|34806.6|34804.2|18
1649440290000|2022-04-08 17:51:30|34810.1|34807.7|34812.1|34809.7|34813.6|34811.2|34808.1|34805.7|26
1649440300000|2022-04-08 17:51:40|34812.6|34810.2|34813.1|34810.7|34814.6|34812.2|34811.6|34809.2|12
1649440310000|2022-04-08 17:51:50|34813.6|34811.2|34810.1|34807.7|34815.6|34813.2|34810.1|34807.7|44
1649440320000|2022-04-08 17:52:00|34810.6|34808.2|34816.6|34814.2|34817.6|34815.2|34808.1|34805.7|33
1649440330000|2022-04-08 17:52:10|34817.1|34814.7|34821.1|34818.7|34823.1|34820.7|34817.1|34814.7|35
1649440340000|2022-04-08 17:52:20|34820.6|34818.2|34819.6|34817.2|34824.6|34822.2|34817.1|34814.7|15
1649440350000|2022-04-08 17:52:30|34819.1|34816.7|34818.1|34815.7|34820.1|34817.7|34817.1|34814.7|7
1649440360000|2022-04-08 17:52:40|34818.6|34816.2|34820.1|34817.7|34820.1|34817.7|34816.1|34813.7|13
1649440370000|2022-04-08 17:52:50|34819.6|34817.2|34818.6|34816.2|34820.1|34817.7|34816.1|34813.7|9
1649440380000|2022-04-08 17:53:00|34820.6|34818.2|34822.6|34820.2|34823.6|34821.2|34818.6|34816.2|14
1649440390000|2022-04-08 17:53:10|34823.1|34820.7|34820.1|34817.7|34823.6|34821.2|34819.6|34817.2|15
1649440400000|2022-04-08 17:53:20|34820.6|34818.2|34821.1|34818.7|34822.6|34820.2|34820.1|34817.7|8
1649440410000|2022-04-08 17:53:30|34820.6|34818.2|34819.6|34817.2|34821.1|34818.7|34818.6|34816.2|6
1649440420000|2022-04-08 17:53:40|34819.1|34816.7|34821.1|34818.7|34822.6|34820.2|34819.1|34816.7|8
1649440430000|2022-04-08 17:53:50|34821.6|34819.2|34819.6|34817.2|34821.6|34819.2|34819.1|34816.7|5
1649440440000|2022-04-08 17:54:00|34820.1|34817.7|34818.6|34816.2|34822.6|34820.2|34818.6|34816.2|8
1649440450000|2022-04-08 17:54:10|34818.1|34815.7|34822.6|34820.2|34824.6|34822.2|34818.1|34815.7|30
1649440460000|2022-04-08 17:54:20|34823.1|34820.7|34823.1|34820.7|34823.1|34820.7|34821.1|34818.7|5
1649440470000|2022-04-08 17:54:30|34822.6|34820.2|34821.6|34819.2|34825.6|34823.2|34821.6|34819.2|10
1649440480000|2022-04-08 17:54:40|34821.1|34818.7|34819.1|34816.7|34823.1|34820.7|34818.6|34816.2|15
1649440490000|2022-04-08 17:54:50|34819.6|34817.2|34816.6|34814.2|34819.6|34817.2|34816.1|34813.7|14
1649440500000|2022-04-08 17:55:00|34817.1|34814.7|34813.6|34811.2|34817.1|34814.7|34812.6|34810.2|21
1649440510000|2022-04-08 17:55:10|34813.1|34810.7|34812.6|34810.2|34815.1|34812.7|34812.1|34809.7|21
1649440520000|2022-04-08 17:55:20|34813.1|34810.7|34814.1|34811.7|34815.1|34812.7|34812.1|34809.7|11
1649440530000|2022-04-08 17:55:30|34814.6|34812.2|34817.1|34814.7|34818.6|34816.2|34814.1|34811.7|9
1649440540000|2022-04-08 17:55:40|34817.6|34815.2|34821.1|34818.7|34821.6|34819.2|34817.6|34815.2|6
1649440550000|2022-04-08 17:55:50|34820.6|34818.2|34818.1|34815.7|34820.6|34818.2|34816.1|34813.7|17
1649440560000|2022-04-08 17:56:00|34818.6|34816.2|34821.1|34818.7|34821.6|34819.2|34816.6|34814.2|12
1649440570000|2022-04-08 17:56:10|34821.6|34819.2|34818.1|34815.7|34822.1|34819.7|34817.1|34814.7|11
1649440580000|2022-04-08 17:56:20|34818.6|34816.2|34819.1|34816.7|34819.1|34816.7|34816.6|34814.2|12
1649440590000|2022-04-08 17:56:30|34818.6|34816.2|34818.6|34816.2|34820.1|34817.7|34818.6|34816.2|8
1649440600000|2022-04-08 17:56:40|34819.1|34816.7|34821.1|34818.7|34821.1|34818.7|34818.1|34815.7|8
1649440610000|2022-04-08 17:56:50|34820.6|34818.2|34821.1|34818.7|34822.6|34820.2|34820.6|34818.2|6
1649440620000|2022-04-08 17:57:00|34820.6|34818.2|34823.6|34821.2|34824.6|34822.2|34820.6|34818.2|10
1649440630000|2022-04-08 17:57:10|34824.1|34821.7|34823.6|34821.2|34824.1|34821.7|34821.6|34819.2|9
1649440640000|2022-04-08 17:57:20|34824.1|34821.7|34821.1|34818.7|34824.1|34821.7|34819.6|34817.2|15
1649440650000|2022-04-08 17:57:30|34820.6|34818.2|34823.1|34820.7|34824.1|34821.7|34820.1|34817.7|1
1649440660000|2022-04-08 17:57:40|34823.6|34821.2|34823.1|34820.7|34824.1|34821.7|34821.1|34818.7|3
1649440670000|2022-04-08 17:57:50|34823.6|34821.2|34823.1|34820.7|34824.1|34821.7|34821.6|34819.2|6
1649440680000|2022-04-08 17:58:00|34822.6|34820.2|34819.1|34816.7|34823.1|34820.7|34817.1|34814.7|14
1649440690000|2022-04-08 17:58:10|34818.6|34816.2|34820.1|34817.7|34821.1|34818.7|34817.1|34814.7|17
1649440700000|2022-04-08 17:58:20|34820.6|34818.2|34822.1|34819.7|34822.1|34819.7|34820.6|34818.2|7
1649440710000|2022-04-08 17:58:30|34821.6|34819.2|34821.1|34818.7|34822.1|34819.7|34819.1|34816.7|3
1649440720000|2022-04-08 17:58:40|34821.6|34819.2|34820.6|34818.2|34822.1|34819.7|34820.1|34817.7|2
1649440730000|2022-04-08 17:58:50|34822.1|34819.7|34822.6|34820.2|34823.6|34821.2|34821.6|34819.2|9
1649440740000|2022-04-08 17:59:00|34823.1|34820.7|34823.1|34820.7|34824.6|34822.2|34821.6|34819.2|8
1649440750000|2022-04-08 17:59:10|34822.6|34820.2|34823.6|34821.2|34824.6|34822.2|34821.1|34818.7|6
1649440760000|2022-04-08 17:59:20|34823.1|34820.7|34823.1|34820.7|34824.1|34821.7|34822.1|34819.7|8
1649440770000|2022-04-08 17:59:30|34823.6|34821.2|34824.1|34821.7|34824.1|34821.7|34822.1|34819.7|6
1649440780000|2022-04-08 17:59:40|34825.6|34823.2|34826.1|34823.7|34828.1|34825.7|34825.1|34822.7|21
1649440790000|2022-04-08 17:59:50|34826.6|34824.2|34822.1|34819.7|34827.1|34824.7|34821.1|34818.7|19
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34817.1|34814.7|34821.6|34819.2|34816.1|34813.7|67
1649440810000|2022-04-08 18:00:10|34817.6|34815.2|34815.1|34812.7|34818.1|34815.7|34813.6|34811.2|42
1649440820000|2022-04-08 18:00:20|34814.6|34812.2|34816.6|34814.2|34816.6|34814.2|34813.6|34811.2|39
1649440830000|2022-04-08 18:00:30|34819.1|34816.7|34822.6|34820.2|34822.6|34820.2|34819.1|34816.7|37
1649440840000|2022-04-08 18:00:40|34823.6|34821.2|34825.1|34822.7|34827.1|34824.7|34823.1|34820.7|28
1649440850000|2022-04-08 18:00:50|34824.6|34822.2|34828.6|34826.2|34828.6|34826.2|34822.1|34819.7|23
1649440860000|2022-04-08 18:01:00|34829.6|34827.2|34829.1|34826.7|34831.1|34828.7|34828.6|34826.2|44
1649440870000|2022-04-08 18:01:10|34828.6|34826.2|34826.6|34824.2|34830.6|34828.2|34826.6|34824.2|56
1649440880000|2022-04-08 18:01:20|34827.1|34824.7|34828.1|34825.7|34828.1|34825.7|34824.6|34822.2|16
1649440890000|2022-04-08 18:01:30|34827.6|34825.2|34829.1|34826.7|34831.6|34829.2|34827.6|34825.2|36
1649440900000|2022-04-08 18:01:40|34828.6|34826.2|34829.6|34827.2|34829.6|34827.2|34827.6|34825.2|14
1649440910000|2022-04-08 18:01:50|34829.1|34826.7|34827.6|34825.2|34829.6|34827.2|34826.6|34824.2|7
1649440920000|2022-04-08 18:02:00|34826.1|34823.7|34816.1|34813.7|34826.1|34823.7|34814.6|34812.2|71
1649440930000|2022-04-08 18:02:10|34816.6|34814.2|34815.1|34812.7|34816.6|34814.2|34813.6|34811.2|22
1649440940000|2022-04-08 18:02:20|34814.6|34812.2|34811.1|34808.7|34817.1|34814.7|34810.6|34808.2|18
1649440950000|2022-04-08 18:02:30|34811.6|34809.2|34798.1|34795.7|34811.6|34809.2|34797.1|34794.7|150
1649440960000|2022-04-08 18:02:40|34797.6|34795.2|34798.1|34795.7|34799.6|34797.2|34796.1|34793.7|49
1649440970000|2022-04-08 18:02:50|34798.6|34796.2|34797.1|34794.7|34800.1|34797.7|34795.6|34793.2|33
1649440980000|2022-04-08 18:03:00|34797.6|34795.2|34798.6|34796.2|34804.1|34801.7|34797.6|34795.2|97
1649440990000|2022-04-08 18:03:10|34799.1|34796.7|34799.6|34797.2|34800.6|34798.2|34796.6|34794.2|21
1649441000000|2022-04-08 18:03:20|34799.1|34796.7|34802.6|34800.2|34803.6|34801.2|34798.1|34795.7|23
1649441010000|2022-04-08 18:03:30|34802.1|34799.7|34805.1|34802.7|34805.1|34802.7|34800.6|34798.2|27
1649441020000|2022-04-08 18:03:40|34805.6|34803.2|34807.1|34804.7|34808.6|34806.2|34803.1|34800.7|22
1649441030000|2022-04-08 18:03:50|34807.6|34805.2|34808.1|34805.7|34811.1|34808.7|34807.6|34805.2|17
1649441040000|2022-04-08 18:04:00|34807.6|34805.2|34801.1|34798.7|34807.6|34805.2|34801.1|34798.7|22
1649441050000|2022-04-08 18:04:10|34801.6|34799.2|34800.1|34797.7|34801.6|34799.2|34798.1|34795.7|13
1649441060000|2022-04-08 18:04:20|34800.6|34798.2|34803.1|34800.7|34805.1|34802.7|34798.6|34796.2|25
1649441070000|2022-04-08 18:04:30|34803.6|34801.2|34800.1|34797.7|34804.1|34801.7|34800.1|34797.7|24
1649441080000|2022-04-08 18:04:40|34800.6|34798.2|34801.1|34798.7|34802.6|34800.2|34799.6|34797.2|14
1649441090000|2022-04-08 18:04:50|34800.6|34798.2|34799.6|34797.2|34801.6|34799.2|34799.6|34797.2|10
1649441100000|2022-04-08 18:05:00|34800.1|34797.7|34799.1|34796.7|34801.6|34799.2|34798.6|34796.2|20
1649441110000|2022-04-08 18:05:10|34798.6|34796.2|34798.1|34795.7|34798.6|34796.2|34795.6|34793.2|31
1649441120000|2022-04-08 18:05:20|34797.6|34795.2|34796.6|34794.2|34797.6|34795.2|34794.6|34792.2|26
1649441130000|2022-04-08 18:05:30|34796.1|34793.7|34799.1|34796.7|34799.6|34797.2|34795.6|34793.2|56
1649441140000|2022-04-08 18:05:40|34798.6|34796.2|34802.1|34799.7|34802.6|34800.2|34797.1|34794.7|24
1649441150000|2022-04-08 18:05:50|34801.6|34799.2|34802.6|34800.2|34803.1|34800.7|34800.6|34798.2|26
1649441160000|2022-04-08 18:06:00|34802.1|34799.7|34803.1|34800.7|34804.1|34801.7|34800.1|34797.7|47
1649441170000|2022-04-08 18:06:10|34803.6|34801.2|34800.6|34798.2|34805.6|34803.2|34800.6|34798.2|22
1649441180000|2022-04-08 18:06:20|34801.1|34798.7|34797.6|34795.2|34801.1|34798.7|34797.1|34794.7|31
1649441190000|2022-04-08 18:06:30|34798.1|34795.7|34800.1|34797.7|34801.6|34799.2|34797.6|34795.2|16
1649441200000|2022-04-08 18:06:40|34799.6|34797.2|34803.6|34801.2|34804.6|34802.2|34799.6|34797.2|20
1649441210000|2022-04-08 18:06:50|34804.1|34801.7|34802.1|34799.7|34804.1|34801.7|34802.1|34799.7|3
1649441220000|2022-04-08 18:07:00|34802.6|34800.2|34808.1|34805.7|34808.6|34806.2|34802.6|34800.2|21
1649441230000|2022-04-08 18:07:10|34807.6|34805.2|34810.6|34808.2|34812.1|34809.7|34807.6|34805.2|25
1649441240000|2022-04-08 18:07:20|34810.1|34807.7|34813.1|34810.7|34813.1|34810.7|34810.1|34807.7|11
1649441250000|2022-04-08 18:07:30|34813.6|34811.2|34812.1|34809.7|34815.1|34812.7|34810.6|34808.2|15
1649441260000|2022-04-08 18:07:40|34811.6|34809.2|34816.6|34814.2|34817.1|34814.7|34811.6|34809.2|26
1649441270000|2022-04-08 18:07:50|34817.1|34814.7|34816.6|34814.2|34817.6|34815.2|34815.1|34812.7|21
1649441280000|2022-04-08 18:08:00|34817.1|34814.7|34816.1|34813.7|34817.1|34814.7|34813.6|34811.2|21
1649441290000|2022-04-08 18:08:10|34816.6|34814.2|34818.6|34816.2|34819.1|34816.7|34816.1|34813.7|24
1649441300000|2022-04-08 18:08:20|34819.1|34816.7|34819.1|34816.7|34819.6|34817.2|34816.6|34814.2|13
1649441310000|2022-04-08 18:08:30|34818.6|34816.2|34823.6|34821.2|34823.6|34821.2|34818.6|34816.2|21
1649441320000|2022-04-08 18:08:40|34822.1|34819.7|34821.1|34818.7|34822.6|34820.2|34819.1|34816.7|15
1649441330000|2022-04-08 18:08:50|34820.6|34818.2|34818.1|34815.7|34820.6|34818.2|34817.6|34815.2|8
1649441340000|2022-04-08 18:09:00|34818.6|34816.2|34822.1|34819.7|34823.1|34820.7|34818.6|34816.2|18
1649441350000|2022-04-08 18:09:10|34822.6|34820.2|34819.1|34816.7|34822.6|34820.2|34818.6|34816.2|12
1649441360000|2022-04-08 18:09:20|34819.6|34817.2|34823.6|34821.2|34825.1|34822.7|34819.6|34817.2|23
1649441370000|2022-04-08 18:09:30|34824.1|34821.7|34820.1|34817.7|34824.1|34821.7|34820.1|34817.7|22
1649441380000|2022-04-08 18:09:40|34820.6|34818.2|34822.6|34820.2|34823.6|34821.2|34820.1|34817.7|28
1649441390000|2022-04-08 18:09:50|34823.6|34821.2|34823.1|34820.7|34824.6|34822.2|34820.6|34818.2|16
1649441400000|2022-04-08 18:10:00|34823.6|34821.2|34827.1|34824.7|34827.1|34824.7|34823.1|34820.7|34
1649441410000|2022-04-08 18:10:10|34827.6|34825.2|34826.6|34824.2|34828.1|34825.7|34825.1|34822.7|59
1649441420000|2022-04-08 18:10:20|34825.6|34823.2|34823.6|34821.2|34827.1|34824.7|34823.1|34820.7|8
1649441430000|2022-04-08 18:10:30|34823.1|34820.7|34823.1|34820.7|34825.1|34822.7|34822.1|34819.7|25
1649441440000|2022-04-08 18:10:40|34822.6|34820.2|34821.1|34818.7|34823.6|34821.2|34819.1|34816.7|4
1649441450000|2022-04-08 18:10:50|34820.6|34818.2|34825.6|34823.2|34826.6|34824.2|34820.6|34818.2|25
1649441460000|2022-04-08 18:11:00|34825.1|34822.7|34828.1|34825.7|34828.1|34825.7|34823.1|34820.7|13
1649441470000|2022-04-08 18:11:10|34828.6|34826.2|34829.1|34826.7|34830.6|34828.2|34827.6|34825.2|28
1649441480000|2022-04-08 18:11:20|34829.6|34827.2|34829.6|34827.2|34831.6|34829.2|34827.1|34824.7|31
1649441490000|2022-04-08 18:11:30|34830.1|34827.7|34828.6|34826.2|34830.1|34827.7|34827.1|34824.7|13
1649441500000|2022-04-08 18:11:40|34826.1|34823.7|34825.1|34822.7|34828.1|34825.7|34823.6|34821.2|24
1649441510000|2022-04-08 18:11:50|34824.6|34822.2|34826.6|34824.2|34828.1|34825.7|34824.1|34821.7|12
1649441520000|2022-04-08 18:12:00|34827.1|34824.7|34826.1|34823.7|34828.1|34825.7|34825.1|34822.7|13
1649441530000|2022-04-08 18:12:10|34826.6|34824.2|34817.6|34815.2|34826.6|34824.2|34816.1|34813.7|34
1649441540000|2022-04-08 18:12:20|34818.1|34815.7|34823.1|34820.7|34824.1|34821.7|34817.6|34815.2|37
1649441550000|2022-04-08 18:12:30|34823.6|34821.2|34822.6|34820.2|34824.6|34822.2|34821.6|34819.2|8
1649441560000|2022-04-08 18:12:40|34823.1|34820.7|34825.1|34822.7|34825.6|34823.2|34821.6|34819.2|15
1649441570000|2022-04-08 18:12:50|34825.6|34823.2|34828.6|34826.2|34829.6|34827.2|34825.6|34823.2|17
1649441580000|2022-04-08 18:13:00|34829.1|34826.7|34828.1|34825.7|34830.1|34827.7|34827.1|34824.7|25
1649441590000|2022-04-08 18:13:10|34827.6|34825.2|34830.1|34827.7|34830.1|34827.7|34825.6|34823.2|18
1649441600000|2022-04-08 18:13:20|34829.6|34827.2|34827.1|34824.7|34830.6|34828.2|34827.1|34824.7|20
1649441610000|2022-04-08 18:13:30|34827.6|34825.2|34823.1|34820.7|34828.1|34825.7|34822.6|34820.2|6
1649441620000|2022-04-08 18:13:40|34823.6|34821.2|34822.6|34820.2|34824.6|34822.2|34822.1|34819.7|9
1649441630000|2022-04-08 18:13:50|34820.6|34818.2|34820.1|34817.7|34821.6|34819.2|34819.6|34817.2|15
1649441640000|2022-04-08 18:14:00|34820.6|34818.2|34825.6|34823.2|34825.6|34823.2|34820.1|34817.7|19
1649441650000|2022-04-08 18:14:10|34826.1|34823.7|34826.6|34824.2|34828.6|34826.2|34825.6|34823.2|5
1649441660000|2022-04-08 18:14:20|34827.1|34824.7|34822.6|34820.2|34827.1|34824.7|34822.6|34820.2|11
1649441670000|2022-04-08 18:14:30|34823.1|34820.7|34825.6|34823.2|34826.1|34823.7|34823.1|34820.7|10
1649441680000|2022-04-08 18:14:40|34826.1|34823.7|34830.1|34827.7|34831.6|34829.2|34826.1|34823.7|16
1649441690000|2022-04-08 18:14:50|34829.6|34827.2|34828.6|34826.2|34830.1|34827.7|34827.6|34825.2|9
1649441700000|2022-04-08 18:15:00|34829.1|34826.7|34828.6|34826.2|34830.1|34827.7|34827.6|34825.2|20
1649441710000|2022-04-08 18:15:10|34829.1|34826.7|34827.1|34824.7|34829.1|34826.7|34826.6|34824.2|12
1649441720000|2022-04-08 18:15:20|34827.6|34825.2|34829.6|34827.2|34830.1|34827.7|34826.6|34824.2|5
1649441730000|2022-04-08 18:15:30|34830.6|34828.2|34829.1|34826.7|34830.6|34828.2|34827.6|34825.2|29
1649441740000|2022-04-08 18:15:40|34828.6|34826.2|34826.1|34823.7|34829.1|34826.7|34825.6|34823.2|15
1649441750000|2022-04-08 18:15:50|34826.6|34824.2|34824.6|34822.2|34826.6|34824.2|34823.6|34821.2|9
1649441760000|2022-04-08 18:16:00|34824.1|34821.7|34820.1|34817.7|34824.6|34822.2|34819.6|34817.2|19
1649441770000|2022-04-08 18:16:10|34820.6|34818.2|34822.1|34819.7|34822.6|34820.2|34818.6|34816.2|21
1649441780000|2022-04-08 18:16:20|34822.6|34820.2|34825.1|34822.7|34825.1|34822.7|34822.6|34820.2|19
1649441790000|2022-04-08 18:16:30|34824.6|34822.2|34827.6|34825.2|34827.6|34825.2|34824.1|34821.7|6
1649441800000|2022-04-08 18:16:40|34827.1|34824.7|34825.6|34823.2|34828.6|34826.2|34825.1|34822.7|20
1649441810000|2022-04-08 18:16:50|34826.1|34823.7|34824.1|34821.7|34827.6|34825.2|34824.1|34821.7|8
1649441820000|2022-04-08 18:17:00|34824.6|34822.2|34822.1|34819.7|34824.6|34822.2|34821.1|34818.7|22
1649441830000|2022-04-08 18:17:10|34821.6|34819.2|34819.6|34817.2|34821.6|34819.2|34819.6|34817.2|10
1649441840000|2022-04-08 18:17:20|34820.1|34817.7|34817.1|34814.7|34821.6|34819.2|34816.6|34814.2|9
1649441850000|2022-04-08 18:17:30|34817.6|34815.2|34819.1|34816.7|34819.1|34816.7|34816.1|34813.7|17
1649441860000|2022-04-08 18:17:40|34818.6|34816.2|34820.1|34817.7|34821.1|34818.7|34818.6|34816.2|8
1649441870000|2022-04-08 18:17:50|34820.6|34818.2|34818.6|34816.2|34820.6|34818.2|34817.1|34814.7|6
1649441880000|2022-04-08 18:18:00|34819.1|34816.7|34820.1|34817.7|34824.1|34821.7|34818.6|34816.2|17
1649441890000|2022-04-08 18:18:10|34820.6|34818.2|34818.6|34816.2|34820.6|34818.2|34817.6|34815.2|7
1649441900000|2022-04-08 18:18:20|34819.1|34816.7|34820.1|34817.7|34822.1|34819.7|34819.1|34816.7|13
1649441910000|2022-04-08 18:18:30|34819.6|34817.2|34820.1|34817.7|34821.6|34819.2|34819.1|34816.7|3
1649441920000|2022-04-08 18:18:40|34819.6|34817.2|34813.6|34811.2|34820.1|34817.7|34810.6|34808.2|50
1649441930000|2022-04-08 18:18:50|34813.1|34810.7|34813.1|34810.7|34814.6|34812.2|34812.1|34809.7|29
1649441940000|2022-04-08 18:19:00|34812.6|34810.2|34815.6|34813.2|34816.6|34814.2|34811.1|34808.7|27
1649441950000|2022-04-08 18:19:10|34815.1|34812.7|34811.1|34808.7|34816.1|34813.7|34811.1|34808.7|5
1649441960000|2022-04-08 18:19:20|34811.6|34809.2|34812.6|34810.2|34812.6|34810.2|34811.1|34808.7|2
1649441970000|2022-04-08 18:19:30|34812.1|34809.7|34814.6|34812.2|34817.6|34815.2|34812.1|34809.7|18
1649441980000|2022-04-08 18:19:40|34813.1|34810.7|34815.1|34812.7|34816.1|34813.7|34812.1|34809.7|11
1649441990000|2022-04-08 18:19:50|34815.6|34813.2|34815.1|34812.7|34817.1|34814.7|34814.1|34811.7|2
1649442000000|2022-04-08 18:20:00|34815.6|34813.2|34818.1|34815.7|34818.1|34815.7|34814.6|34812.2|11
1649442010000|2022-04-08 18:20:10|34818.6|34816.2|34817.1|34814.7|34818.6|34816.2|34816.1|34813.7|9
1649442020000|2022-04-08 18:20:20|34817.6|34815.2|34823.6|34821.2|34824.6|34822.2|34817.1|34814.7|39
1649442030000|2022-04-08 18:20:30|34823.1|34820.7|34826.1|34823.7|34826.6|34824.2|34823.1|34820.7|25
1649442040000|2022-04-08 18:20:40|34825.6|34823.2|34829.1|34826.7|34831.1|34828.7|34824.1|34821.7|32
1649442050000|2022-04-08 18:20:50|34828.6|34826.2|34833.1|34830.7|34834.1|34831.7|34828.1|34825.7|61
1649442060000|2022-04-08 18:21:00|34833.6|34831.2|34841.1|34838.7|34842.1|34839.7|34833.1|34830.7|100
1649442070000|2022-04-08 18:21:10|34841.6|34839.2|34841.1|34838.7|34842.1|34839.7|34839.6|34837.2|18
1649442080000|2022-04-08 18:21:20|34842.1|34839.7|34842.1|34839.7|34845.6|34843.2|34840.1|34837.7|74
1649442090000|2022-04-08 18:21:30|34841.6|34839.2|34837.6|34835.2|34842.6|34840.2|34835.6|34833.2|26
1649442100000|2022-04-08 18:21:40|34837.1|34834.7|34836.6|34834.2|34837.6|34835.2|34833.6|34831.2|30
1649442110000|2022-04-08 18:21:50|34837.1|34834.7|34835.6|34833.2|34839.1|34836.7|34835.1|34832.7|52
1649442120000|2022-04-08 18:22:00|34836.1|34833.7|34839.6|34837.2|34840.1|34837.7|34833.6|34831.2|39
1649442130000|2022-04-08 18:22:10|34841.1|34838.7|34840.6|34838.2|34843.6|34841.2|34839.6|34837.2|19
1649442140000|2022-04-08 18:22:20|34840.1|34837.7|34836.1|34833.7|34840.1|34837.7|34835.6|34833.2|38
1649442150000|2022-04-08 18:22:30|34836.6|34834.2|34835.1|34832.7|34839.1|34836.7|34834.1|34831.7|24
1649442160000|2022-04-08 18:22:40|34835.6|34833.2|34833.6|34831.2|34837.1|34834.7|34833.6|34831.2|4
1649442170000|2022-04-08 18:22:50|34834.1|34831.7|34831.6|34829.2|34834.1|34831.7|34829.6|34827.2|24
1649442180000|2022-04-08 18:23:00|34831.1|34828.7|34822.1|34819.7|34831.6|34829.2|34822.1|34819.7|58
1649442190000|2022-04-08 18:23:10|34822.6|34820.2|34820.1|34817.7|34823.1|34820.7|34819.6|34817.2|33
1649442200000|2022-04-08 18:23:20|34819.6|34817.2|34819.1|34816.7|34821.1|34818.7|34817.6|34815.2|13
1649442210000|2022-04-08 18:23:30|34818.6|34816.2|34805.6|34803.2|34820.6|34818.2|34804.6|34802.2|76
1649442220000|2022-04-08 18:23:40|34806.6|34804.2|34803.6|34801.2|34809.6|34807.2|34801.1|34798.7|57
1649442230000|2022-04-08 18:23:50|34804.1|34801.7|34801.6|34799.2|34806.1|34803.7|34800.1|34797.7|36
1649442240000|2022-04-08 18:24:00|34801.1|34798.7|34804.6|34802.2|34805.1|34802.7|34800.1|34797.7|32
1649442250000|2022-04-08 18:24:10|34804.1|34801.7|34806.6|34804.2|34807.1|34804.7|34802.6|34800.2|19
1649442260000|2022-04-08 18:24:20|34806.1|34803.7|34804.1|34801.7|34808.1|34805.7|34803.6|34801.2|13
1649442270000|2022-04-08 18:24:30|34803.6|34801.2|34799.1|34796.7|34803.6|34801.2|34797.1|34794.7|51
1649442280000|2022-04-08 18:24:40|34799.6|34797.2|34801.1|34798.7|34802.1|34799.7|34798.1|34795.7|20
1649442290000|2022-04-08 18:24:50|34800.6|34798.2|34800.1|34797.7|34800.6|34798.2|34797.6|34795.2|28
1649442300000|2022-04-08 18:25:00|34799.6|34797.2|34772.6|34770.2|34799.6|34797.2|34770.1|34767.7|469
1649442310000|2022-04-08 18:25:10|34773.1|34770.7|34770.1|34767.7|34773.6|34771.2|34768.1|34765.7|82
1649442320000|2022-04-08 18:25:20|34770.6|34768.2|34765.1|34762.7|34770.6|34768.2|34764.1|34761.7|177
1649442330000|2022-04-08 18:25:30|34764.6|34762.2|34768.1|34765.7|34770.6|34768.2|34763.1|34760.7|127
1649442340000|2022-04-08 18:25:40|34767.6|34765.2|34783.6|34781.2|34785.6|34783.2|34767.6|34765.2|103
1649442350000|2022-04-08 18:25:50|34783.1|34780.7|34781.1|34778.7|34783.6|34781.2|34774.1|34771.7|37
1649442360000|2022-04-08 18:26:00|34780.6|34778.2|34783.1|34780.7|34783.1|34780.7|34774.1|34771.7|121
1649442370000|2022-04-08 18:26:10|34783.6|34781.2|34776.1|34773.7|34784.1|34781.7|34775.6|34773.2|18
1649442380000|2022-04-08 18:26:20|34775.6|34773.2|34767.6|34765.2|34775.6|34773.2|34766.1|34763.7|43
1649442390000|2022-04-08 18:26:30|34767.1|34764.7|34771.1|34768.7|34771.1|34768.7|34765.6|34763.2|31
1649442400000|2022-04-08 18:26:40|34771.6|34769.2|34766.6|34764.2|34772.1|34769.7|34765.6|34763.2|38
1649442410000|2022-04-08 18:26:50|34767.6|34765.2|34768.1|34765.7|34770.6|34768.2|34766.1|34763.7|24
1649442420000|2022-04-08 18:27:00|34767.6|34765.2|34752.6|34750.2|34767.6|34765.2|34752.6|34750.2|137
1649442430000|2022-04-08 18:27:10|34753.1|34750.7|34756.1|34753.7|34759.1|34756.7|34752.1|34749.7|54
1649442440000|2022-04-08 18:27:20|34756.6|34754.2|34757.1|34754.7|34760.6|34758.2|34756.6|34754.2|24
1649442450000|2022-04-08 18:27:30|34756.6|34754.2|34747.1|34744.7|34756.6|34754.2|34745.6|34743.2|90
1649442460000|2022-04-08 18:27:40|34747.6|34745.2|34753.1|34750.7|34756.1|34753.7|34746.6|34744.2|89
1649442470000|2022-04-08 18:27:50|34754.1|34751.7|34755.1|34752.7|34757.6|34755.2|34751.1|34748.7|54
1649442480000|2022-04-08 18:28:00|34754.6|34752.2|34753.6|34751.2|34755.6|34753.2|34751.1|34748.7|52
1649442490000|2022-04-08 18:28:10|34753.1|34750.7|34756.1|34753.7|34756.6|34754.2|34751.6|34749.2|46
1649442500000|2022-04-08 18:28:20|34756.6|34754.2|34753.1|34750.7|34758.6|34756.2|34752.6|34750.2|21
1649442510000|2022-04-08 18:28:30|34753.6|34751.2|34747.1|34744.7|34755.1|34752.7|34744.6|34742.2|67
1649442520000|2022-04-08 18:28:40|34746.6|34744.2|34749.1|34746.7|34752.1|34749.7|34746.6|34744.2|34
1649442530000|2022-04-08 18:28:50|34749.6|34747.2|34749.1|34746.7|34752.6|34750.2|34748.1|34745.7|27
1649442540000|2022-04-08 18:29:00|34749.6|34747.2|34748.1|34745.7|34750.1|34747.7|34742.6|34740.2|50
1649442550000|2022-04-08 18:29:10|34747.6|34745.2|34751.1|34748.7|34751.6|34749.2|34745.6|34743.2|25
1649442560000|2022-04-08 18:29:20|34751.6|34749.2|34756.1|34753.7|34756.6|34754.2|34751.1|34748.7|23
1649442570000|2022-04-08 18:29:30|34755.6|34753.2|34755.1|34752.7|34756.6|34754.2|34752.1|34749.7|42
1649442580000|2022-04-08 18:29:40|34754.6|34752.2|34761.6|34759.2|34763.6|34761.2|34754.6|34752.2|59
1649442590000|2022-04-08 18:29:50|34762.1|34759.7|34761.6|34759.2|34764.6|34762.2|34761.1|34758.7|24
1649442600000|2022-04-08 18:30:00|34763.6|34761.2|34759.1|34756.7|34765.1|34762.7|34753.1|34750.7|126
1649442610000|2022-04-08 18:30:10|34759.6|34757.2|34758.1|34755.7|34761.1|34758.7|34756.6|34754.2|25
1649442620000|2022-04-08 18:30:20|34758.6|34756.2|34757.1|34754.7|34758.6|34756.2|34754.6|34752.2|65
1649442630000|2022-04-08 18:30:30|34758.6|34756.2|34751.6|34749.2|34760.1|34757.7|34749.6|34747.2|45
1649442640000|2022-04-08 18:30:40|34751.1|34748.7|34752.6|34750.2|34753.1|34750.7|34748.6|34746.2|28
1649442650000|2022-04-08 18:30:50|34753.1|34750.7|34751.1|34748.7|34754.1|34751.7|34751.1|34748.7|21
1649442660000|2022-04-08 18:31:00|34750.6|34748.2|34756.1|34753.7|34758.1|34755.7|34750.6|34748.2|31
1649442670000|2022-04-08 18:31:10|34755.6|34753.2|34755.6|34753.2|34758.1|34755.7|34754.1|34751.7|26
1649442680000|2022-04-08 18:31:20|34756.1|34753.7|34748.6|34746.2|34756.1|34753.7|34748.6|34746.2|42
1649442690000|2022-04-08 18:31:30|34748.1|34745.7|34747.1|34744.7|34750.6|34748.2|34746.1|34743.7|33
1649442700000|2022-04-08 18:31:40|34747.6|34745.2|34746.6|34744.2|34748.6|34746.2|34745.1|34742.7|4
1649442710000|2022-04-08 18:31:50|34747.1|34744.7|34747.6|34745.2|34749.6|34747.2|34742.6|34740.2|50
1649442720000|2022-04-08 18:32:00|34747.1|34744.7|34737.1|34734.7|34747.1|34744.7|34736.1|34733.7|48
1649442730000|2022-04-08 18:32:10|34736.6|34734.2|34739.1|34736.7|34742.1|34739.7|34736.1|34733.7|44
1649442740000|2022-04-08 18:32:20|34738.6|34736.2|34745.1|34742.7|34748.1|34745.7|34738.6|34736.2|31
1649442750000|2022-04-08 18:32:30|34744.6|34742.2|34741.1|34738.7|34745.6|34743.2|34740.6|34738.2|17
1649442760000|2022-04-08 18:32:40|34740.6|34738.2|34742.6|34740.2|34744.1|34741.7|34740.6|34738.2|20
1649442770000|2022-04-08 18:32:50|34743.1|34740.7|34747.1|34744.7|34747.1|34744.7|34741.1|34738.7|50
1649442780000|2022-04-08 18:33:00|34746.6|34744.2|34742.1|34739.7|34748.1|34745.7|34742.1|34739.7|42
1649442790000|2022-04-08 18:33:10|34741.6|34739.2|34742.1|34739.7|34743.1|34740.7|34735.1|34732.7|59
1649442800000|2022-04-08 18:33:20|34743.1|34740.7|34750.1|34747.7|34751.6|34749.2|34743.1|34740.7|39
1649442810000|2022-04-08 18:33:30|34750.6|34748.2|34752.6|34750.2|34756.6|34754.2|34749.6|34747.2|31
1649442820000|2022-04-08 18:33:40|34753.1|34750.7|34752.6|34750.2|34755.6|34753.2|34751.6|34749.2|9
1649442830000|2022-04-08 18:33:50|34752.1|34749.7|34754.1|34751.7|34755.6|34753.2|34752.1|34749.7|3
1649442840000|2022-04-08 18:34:00|34754.6|34752.2|34746.1|34743.7|34754.6|34752.2|34745.1|34742.7|27
1649442850000|2022-04-08 18:34:10|34745.6|34743.2|34740.1|34737.7|34746.1|34743.7|34739.1|34736.7|17
1649442860000|2022-04-08 18:34:20|34739.6|34737.2|34746.1|34743.7|34747.1|34744.7|34739.6|34737.2|11
1649442870000|2022-04-08 18:34:30|34745.6|34743.2|34745.6|34743.2|34747.6|34745.2|34744.1|34741.7|43
1649442880000|2022-04-08 18:34:40|34746.1|34743.7|34741.6|34739.2|34747.1|34744.7|34738.6|34736.2|43
1649442890000|2022-04-08 18:34:50|34742.1|34739.7|34741.6|34739.2|34742.6|34740.2|34739.6|34737.2|23
1649442900000|2022-04-08 18:35:00|34740.6|34738.2|34739.1|34736.7|34742.1|34739.7|34737.6|34735.2|33
1649442910000|2022-04-08 18:35:10|34739.6|34737.2|34737.1|34734.7|34740.1|34737.7|34736.6|34734.2|17
1649442920000|2022-04-08 18:35:20|34736.6|34734.2|34740.1|34737.7|34740.6|34738.2|34730.6|34728.2|129
1649442930000|2022-04-08 18:35:30|34740.6|34738.2|34738.6|34736.2|34743.1|34740.7|34738.1|34735.7|54
1649442940000|2022-04-08 18:35:40|34738.1|34735.7|34737.6|34735.2|34738.6|34736.2|34733.1|34730.7|21
1649442950000|2022-04-08 18:35:50|34737.1|34734.7|34743.6|34741.2|34744.1|34741.7|34735.1|34732.7|24
1649442960000|2022-04-08 18:36:00|34744.1|34741.7|34737.1|34734.7|34745.1|34742.7|34737.1|34734.7|46
1649442970000|2022-04-08 18:36:10|34737.6|34735.2|34741.1|34738.7|34741.1|34738.7|34737.6|34735.2|14
1649442980000|2022-04-08 18:36:20|34740.6|34738.2|34740.1|34737.7|34741.6|34739.2|34736.6|34734.2|13
1649442990000|2022-04-08 18:36:30|34740.6|34738.2|34738.6|34736.2|34741.1|34738.7|34736.6|34734.2|6
1649443000000|2022-04-08 18:36:40|34738.1|34735.7|34737.1|34734.7|34739.1|34736.7|34735.1|34732.7|23
1649443010000|2022-04-08 18:36:50|34736.6|34734.2|34741.1|34738.7|34741.1|34738.7|34736.1|34733.7|3
1649443020000|2022-04-08 18:37:00|34741.6|34739.2|34749.1|34746.7|34749.1|34746.7|34741.1|34738.7|32
1649443030000|2022-04-08 18:37:10|34748.6|34746.2|34754.1|34751.7|34755.1|34752.7|34748.6|34746.2|35
1649443040000|2022-04-08 18:37:20|34754.6|34752.2|34750.1|34747.7|34754.6|34752.2|34747.6|34745.2|20
1649443050000|2022-04-08 18:37:30|34750.6|34748.2|34748.1|34745.7|34751.6|34749.2|34748.1|34745.7|15
1649443060000|2022-04-08 18:37:40|34747.6|34745.2|34749.1|34746.7|34749.1|34746.7|34745.1|34742.7|22
1649443070000|2022-04-08 18:37:50|34748.6|34746.2|34747.1|34744.7|34749.1|34746.7|34745.6|34743.2|14
1649443080000|2022-04-08 18:38:00|34747.6|34745.2|34748.1|34745.7|34752.6|34750.2|34745.1|34742.7|23
1649443090000|2022-04-08 18:38:10|34748.6|34746.2|34749.1|34746.7|34749.6|34747.2|34746.6|34744.2|8
1649443100000|2022-04-08 18:38:20|34749.6|34747.2|34750.1|34747.7|34752.1|34749.7|34748.6|34746.2|17
1649443110000|2022-04-08 18:38:30|34750.6|34748.2|34748.1|34745.7|34751.6|34749.2|34746.6|34744.2|16
1649443120000|2022-04-08 18:38:40|34747.6|34745.2|34745.1|34742.7|34748.1|34745.7|34743.1|34740.7|25
1649443130000|2022-04-08 18:38:50|34745.6|34743.2|34748.1|34745.7|34750.1|34747.7|34745.6|34743.2|16
1649443140000|2022-04-08 18:39:00|34748.6|34746.2|34748.1|34745.7|34749.6|34747.2|34746.6|34744.2|15
1649443150000|2022-04-08 18:39:10|34748.6|34746.2|34751.6|34749.2|34752.6|34750.2|34746.6|34744.2|20
1649443160000|2022-04-08 18:39:20|34752.1|34749.7|34754.6|34752.2|34756.1|34753.7|34750.6|34748.2|78
1649443170000|2022-04-08 18:39:30|34753.6|34751.2|34760.1|34757.7|34760.6|34758.2|34752.6|34750.2|52
1649443180000|2022-04-08 18:39:40|34760.6|34758.2|34764.6|34762.2|34765.6|34763.2|34760.1|34757.7|72
1649443190000|2022-04-08 18:39:50|34765.1|34762.7|34756.1|34753.7|34765.1|34762.7|34754.6|34752.2|78
1649443200000|2022-04-08 18:40:00|34756.6|34754.2|34759.1|34756.7|34762.6|34760.2|34751.6|34749.2|79
1649443210000|2022-04-08 18:40:10|34759.6|34757.2|34760.1|34757.7|34761.1|34758.7|34756.1|34753.7|15
1649443220000|2022-04-08 18:40:20|34760.6|34758.2|34766.1|34763.7|34766.6|34764.2|34760.6|34758.2|54
1649443230000|2022-04-08 18:40:30|34767.1|34764.7|34768.6|34766.2|34771.1|34768.7|34766.1|34763.7|108
1649443240000|2022-04-08 18:40:40|34769.6|34767.2|34768.6|34766.2|34772.1|34769.7|34767.6|34765.2|32
1649443250000|2022-04-08 18:40:50|34767.1|34764.7|34764.6|34762.2|34767.1|34764.7|34763.1|34760.7|22
1649443260000|2022-04-08 18:41:00|34763.6|34761.2|34764.1|34761.7|34767.1|34764.7|34761.1|34758.7|44
1649443270000|2022-04-08 18:41:10|34764.6|34762.2|34767.1|34764.7|34767.6|34765.2|34763.6|34761.2|10
1649443280000|2022-04-08 18:41:20|34766.6|34764.2|34763.1|34760.7|34767.6|34765.2|34761.6|34759.2|27
1649443290000|2022-04-08 18:41:30|34762.6|34760.2|34761.1|34758.7|34763.1|34760.7|34759.6|34757.2|13
1649443300000|2022-04-08 18:41:40|34761.6|34759.2|34761.6|34759.2|34762.6|34760.2|34760.6|34758.2|8
1649443310000|2022-04-08 18:41:50|34761.1|34758.7|34760.1|34757.7|34761.1|34758.7|34759.6|34757.2|18
1649443320000|2022-04-08 18:42:00|34759.6|34757.2|34755.1|34752.7|34760.6|34758.2|34754.6|34752.2|43
1649443330000|2022-04-08 18:42:10|34754.6|34752.2|34756.1|34753.7|34760.1|34757.7|34754.6|34752.2|19
1649443340000|2022-04-08 18:42:20|34756.6|34754.2|34758.6|34756.2|34759.6|34757.2|34755.1|34752.7|57
1649443350000|2022-04-08 18:42:30|34758.1|34755.7|34761.6|34759.2|34761.6|34759.2|34755.1|34752.7|19
1649443360000|2022-04-08 18:42:40|34759.6|34757.2|34760.1|34757.7|34761.6|34759.2|34757.1|34754.7|41
1649443370000|2022-04-08 18:42:50|34759.6|34757.2|34758.6|34756.2|34762.6|34760.2|34758.6|34756.2|14
1649443380000|2022-04-08 18:43:00|34758.1|34755.7|34761.1|34758.7|34761.1|34758.7|34752.6|34750.2|43
1649443390000|2022-04-08 18:43:10|34761.6|34759.2|34760.6|34758.2|34764.1|34761.7|34760.6|34758.2|22
1649443400000|2022-04-08 18:43:20|34761.1|34758.7|34760.1|34757.7|34761.6|34759.2|34757.6|34755.2|8
1649443410000|2022-04-08 18:43:30|34760.6|34758.2|34761.1|34758.7|34763.1|34760.7|34759.6|34757.2|38
1649443420000|2022-04-08 18:43:40|34761.6|34759.2|34758.1|34755.7|34762.1|34759.7|34758.1|34755.7|17
1649443430000|2022-04-08 18:43:50|34757.6|34755.2|34754.6|34752.2|34757.6|34755.2|34753.1|34750.7|19
1649443440000|2022-04-08 18:44:00|34754.1|34751.7|34752.6|34750.2|34755.6|34753.2|34752.6|34750.2|23
1649443450000|2022-04-08 18:44:10|34753.1|34750.7|34751.1|34748.7|34754.1|34751.7|34747.1|34744.7|82
1649443460000|2022-04-08 18:44:20|34751.6|34749.2|34752.6|34750.2|34754.1|34751.7|34750.1|34747.7|14
1649443470000|2022-04-08 18:44:30|34752.1|34749.7|34755.1|34752.7|34755.1|34752.7|34752.1|34749.7|6
1649443480000|2022-04-08 18:44:40|34754.6|34752.2|34754.1|34751.7|34756.6|34754.2|34754.1|34751.7|7
1649443490000|2022-04-08 18:44:50|34754.6|34752.2|34752.1|34749.7|34754.6|34752.2|34750.1|34747.7|9
1649443500000|2022-04-08 18:45:00|34752.6|34750.2|34754.6|34752.2|34758.6|34756.2|34752.1|34749.7|31
1649443510000|2022-04-08 18:45:10|34754.1|34751.7|34755.1|34752.7|34756.1|34753.7|34752.1|34749.7|13
1649443520000|2022-04-08 18:45:20|34754.6|34752.2|34751.1|34748.7|34756.1|34753.7|34750.1|34747.7|28
1649443530000|2022-04-08 18:45:30|34750.6|34748.2|34756.6|34754.2|34757.6|34755.2|34750.1|34747.7|42
1649443540000|2022-04-08 18:45:40|34756.1|34753.7|34760.1|34757.7|34760.1|34757.7|34755.6|34753.2|19
1649443550000|2022-04-08 18:45:50|34760.6|34758.2|34757.1|34754.7|34762.1|34759.7|34757.1|34754.7|26
1649443560000|2022-04-08 18:46:00|34756.6|34754.2|34757.6|34755.2|34757.6|34755.2|34753.1|34750.7|37
1649443570000|2022-04-08 18:46:10|34757.1|34754.7|34753.6|34751.2|34757.6|34755.2|34752.6|34750.2|34
1649443580000|2022-04-08 18:46:20|34754.1|34751.7|34750.1|34747.7|34758.1|34755.7|34749.6|34747.2|49
1649443590000|2022-04-08 18:46:30|34750.6|34748.2|34750.1|34747.7|34753.1|34750.7|34749.6|34747.2|13
1649443600000|2022-04-08 18:46:40|34749.6|34747.2|34754.1|34751.7|34755.6|34753.2|34749.1|34746.7|22
1649443610000|2022-04-08 18:46:50|34754.6|34752.2|34755.6|34753.2|34755.6|34753.2|34753.1|34750.7|16
1649443620000|2022-04-08 18:47:00|34755.1|34752.7|34762.6|34760.2|34762.6|34760.2|34755.1|34752.7|95
1649443630000|2022-04-08 18:47:10|34761.6|34759.2|34763.6|34761.2|34764.1|34761.7|34761.6|34759.2|16
1649443640000|2022-04-08 18:47:20|34764.1|34761.7|34768.1|34765.7|34768.6|34766.2|34763.6|34761.2|67
1649443650000|2022-04-08 18:47:30|34767.6|34765.2|34765.1|34762.7|34768.1|34765.7|34759.1|34756.7|57
1649443660000|2022-04-08 18:47:40|34765.6|34763.2|34772.1|34769.7|34775.1|34772.7|34765.1|34762.7|77
1649443670000|2022-04-08 18:47:50|34772.6|34770.2|34762.6|34760.2|34772.6|34770.2|34761.6|34759.2|46
1649443680000|2022-04-08 18:48:00|34763.1|34760.7|34768.1|34765.7|34769.1|34766.7|34762.1|34759.7|14
1649443690000|2022-04-08 18:48:10|34767.6|34765.2|34767.6|34765.2|34769.1|34766.7|34765.6|34763.2|16
1649443700000|2022-04-08 18:48:20|34768.1|34765.7|34767.1|34764.7|34769.1|34766.7|34765.6|34763.2|35
1649443710000|2022-04-08 18:48:30|34766.6|34764.2|34766.1|34763.7|34768.1|34765.7|34763.6|34761.2|15
1649443720000|2022-04-08 18:48:40|34765.6|34763.2|34769.6|34767.2|34769.6|34767.2|34765.1|34762.7|9
1649443730000|2022-04-08 18:48:50|34769.1|34766.7|34768.1|34765.7|34770.6|34768.2|34766.6|34764.2|37
1649443740000|2022-04-08 18:49:00|34768.6|34766.2|34768.1|34765.7|34772.6|34770.2|34767.6|34765.2|49
1649443750000|2022-04-08 18:49:10|34768.6|34766.2|34765.1|34762.7|34770.1|34767.7|34764.6|34762.2|8
1649443760000|2022-04-08 18:49:20|34764.6|34762.2|34769.1|34766.7|34770.6|34768.2|34762.6|34760.2|10
1649443770000|2022-04-08 18:49:30|34768.6|34766.2|34768.1|34765.7|34769.1|34766.7|34766.6|34764.2|7
1649443780000|2022-04-08 18:49:40|34768.6|34766.2|34770.1|34767.7|34770.1|34767.7|34768.1|34765.7|14
1649443790000|2022-04-08 18:49:50|34770.6|34768.2|34769.1|34766.7|34771.1|34768.7|34767.6|34765.2|19
1649443800000|2022-04-08 18:50:00|34768.6|34766.2|34769.1|34766.7|34771.6|34769.2|34767.6|34765.2|43
1649443810000|2022-04-08 18:50:10|34769.6|34767.2|34772.1|34769.7|34773.1|34770.7|34767.6|34765.2|18
1649443820000|2022-04-08 18:50:20|34772.6|34770.2|34780.6|34778.2|34780.6|34778.2|34771.6|34769.2|38
1649443830000|2022-04-08 18:50:30|34780.1|34777.7|34784.1|34781.7|34785.1|34782.7|34779.6|34777.2|50
1649443840000|2022-04-08 18:50:40|34783.6|34781.2|34781.6|34779.2|34784.6|34782.2|34781.1|34778.7|27
1649443850000|2022-04-08 18:50:50|34781.1|34778.7|34781.6|34779.2|34784.1|34781.7|34779.6|34777.2|22
1649443860000|2022-04-08 18:51:00|34782.1|34779.7|34779.6|34777.2|34782.1|34779.7|34778.6|34776.2|21
1649443870000|2022-04-08 18:51:10|34780.1|34777.7|34781.1|34778.7|34785.6|34783.2|34779.6|34777.2|20
1649443880000|2022-04-08 18:51:20|34781.6|34779.2|34783.6|34781.2|34783.6|34781.2|34780.1|34777.7|41
1649443890000|2022-04-08 18:51:30|34783.1|34780.7|34785.1|34782.7|34786.1|34783.7|34782.1|34779.7|8
1649443900000|2022-04-08 18:51:40|34784.6|34782.2|34784.1|34781.7|34786.6|34784.2|34782.6|34780.2|20
1649443910000|2022-04-08 18:51:50|34785.1|34782.7|34785.1|34782.7|34787.1|34784.7|34784.1|34781.7|10
1649443920000|2022-04-08 18:52:00|34785.6|34783.2|34794.1|34791.7|34795.1|34792.7|34784.6|34782.2|88
1649443930000|2022-04-08 18:52:10|34793.6|34791.2|34802.1|34799.7|34805.6|34803.2|34793.6|34791.2|125
1649443940000|2022-04-08 18:52:20|34801.6|34799.2|34798.1|34795.7|34803.6|34801.2|34797.1|34794.7|50
1649443950000|2022-04-08 18:52:30|34798.6|34796.2|34802.1|34799.7|34803.1|34800.7|34796.6|34794.2|14
1649443960000|2022-04-08 18:52:40|34801.6|34799.2|34803.1|34800.7|34804.6|34802.2|34799.6|34797.2|43
1649443970000|2022-04-08 18:52:50|34802.6|34800.2|34807.1|34804.7|34807.6|34805.2|34802.6|34800.2|21
1649443980000|2022-04-08 18:53:00|34806.6|34804.2|34807.6|34805.2|34808.1|34805.7|34804.6|34802.2|38
1649443990000|2022-04-08 18:53:10|34807.1|34804.7|34820.1|34817.7|34820.1|34817.7|34805.6|34803.2|125
1649444000000|2022-04-08 18:53:20|34820.6|34818.2|34818.6|34816.2|34822.6|34820.2|34816.6|34814.2|74
1649444010000|2022-04-08 18:53:30|34818.1|34815.7|34814.6|34812.2|34819.1|34816.7|34813.6|34811.2|64
1649444020000|2022-04-08 18:53:40|34815.6|34813.2|34815.1|34812.7|34815.6|34813.2|34810.6|34808.2|106
1649444030000|2022-04-08 18:53:50|34815.6|34813.2|34816.1|34813.7|34819.1|34816.7|34814.6|34812.2|31
1649444040000|2022-04-08 18:54:00|34815.6|34813.2|34819.6|34817.2|34820.6|34818.2|34815.1|34812.7|28
1649444050000|2022-04-08 18:54:10|34820.1|34817.7|34818.6|34816.2|34820.1|34817.7|34815.1|34812.7|20
1649444060000|2022-04-08 18:54:20|34818.1|34815.7|34816.1|34813.7|34818.6|34816.2|34814.1|34811.7|37
1649444070000|2022-04-08 18:54:30|34815.6|34813.2|34812.6|34810.2|34817.1|34814.7|34811.6|34809.2|18
1649444080000|2022-04-08 18:54:40|34813.1|34810.7|34811.6|34809.2|34814.1|34811.7|34811.6|34809.2|11
1649444090000|2022-04-08 18:54:50|34811.1|34808.7|34815.6|34813.2|34816.1|34813.7|34810.1|34807.7|28
1649444100000|2022-04-08 18:55:00|34815.1|34812.7|34814.1|34811.7|34817.1|34814.7|34812.1|34809.7|25
1649444110000|2022-04-08 18:55:10|34813.6|34811.2|34817.6|34815.2|34819.6|34817.2|34811.6|34809.2|37
1649444120000|2022-04-08 18:55:20|34818.1|34815.7|34816.1|34813.7|34818.1|34815.7|34814.6|34812.2|27
1649444130000|2022-04-08 18:55:30|34815.6|34813.2|34819.1|34816.7|34819.1|34816.7|34814.1|34811.7|33
1649444140000|2022-04-08 18:55:40|34818.6|34816.2|34816.6|34814.2|34822.6|34820.2|34816.6|34814.2|26
1649444150000|2022-04-08 18:55:50|34817.1|34814.7|34815.6|34813.2|34817.1|34814.7|34814.6|34812.2|44
1649444160000|2022-04-08 18:56:00|34815.1|34812.7|34814.6|34812.2|34819.6|34817.2|34813.1|34810.7|61
1649444170000|2022-04-08 18:56:10|34814.1|34811.7|34805.1|34802.7|34814.1|34811.7|34802.6|34800.2|84
1649444180000|2022-04-08 18:56:20|34804.6|34802.2|34800.1|34797.7|34804.6|34802.2|34800.1|34797.7|55
1649444190000|2022-04-08 18:56:30|34799.6|34797.2|34798.1|34795.7|34799.6|34797.2|34794.1|34791.7|54
1649444200000|2022-04-08 18:56:40|34797.1|34794.7|34802.1|34799.7|34802.1|34799.7|34795.6|34793.2|14
1649444210000|2022-04-08 18:56:50|34802.6|34800.2|34802.1|34799.7|34804.6|34802.2|34800.1|34797.7|25
1649444220000|2022-04-08 18:57:00|34801.6|34799.2|34807.1|34804.7|34809.6|34807.2|34801.6|34799.2|31
1649444230000|2022-04-08 18:57:10|34806.6|34804.2|34802.6|34800.2|34806.6|34804.2|34802.6|34800.2|21
1649444240000|2022-04-08 18:57:20|34803.1|34800.7|34805.1|34802.7|34805.6|34803.2|34801.1|34798.7|14
1649444250000|2022-04-08 18:57:30|34804.6|34802.2|34803.1|34800.7|34804.6|34802.2|34801.6|34799.2|14
1649444260000|2022-04-08 18:57:40|34805.1|34802.7|34801.6|34799.2|34806.1|34803.7|34801.6|34799.2|27
1649444270000|2022-04-08 18:57:50|34800.1|34797.7|34801.1|34798.7|34802.1|34799.7|34798.6|34796.2|18
1649444280000|2022-04-08 18:58:00|34800.6|34798.2|34798.1|34795.7|34801.6|34799.2|34795.6|34793.2|30
1649444290000|2022-04-08 18:58:10|34798.6|34796.2|34800.1|34797.7|34800.1|34797.7|34796.1|34793.7|29
1649444300000|2022-04-08 18:58:20|34800.6|34798.2|34800.1|34797.7|34803.6|34801.2|34799.1|34796.7|15
1649444310000|2022-04-08 18:58:30|34800.6|34798.2|34800.1|34797.7|34802.1|34799.7|34799.1|34796.7|13
1649444320000|2022-04-08 18:58:40|34799.6|34797.2|34797.1|34794.7|34799.6|34797.2|34794.1|34791.7|28
1649444330000|2022-04-08 18:58:50|34796.6|34794.2|34797.1|34794.7|34798.6|34796.2|34795.6|34793.2|15
1649444340000|2022-04-08 18:59:00|34797.6|34795.2|34800.1|34797.7|34801.6|34799.2|34796.1|34793.7|18
1649444350000|2022-04-08 18:59:10|34799.6|34797.2|34801.1|34798.7|34801.6|34799.2|34798.1|34795.7|9
1649444360000|2022-04-08 18:59:20|34801.6|34799.2|34795.1|34792.7|34803.1|34800.7|34793.1|34790.7|45
1649444370000|2022-04-08 18:59:30|34794.6|34792.2|34788.6|34786.2|34795.6|34793.2|34787.6|34785.2|25
1649444380000|2022-04-08 18:59:40|34789.1|34786.7|34791.1|34788.7|34792.1|34789.7|34785.6|34783.2|56
1649444390000|2022-04-08 18:59:50|34790.6|34788.2|34793.6|34791.2|34793.6|34791.2|34789.6|34787.2|16
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34789.6|34787.2|34794.1|34791.7|34787.1|34784.7|49
1649444410000|2022-04-08 19:00:10|34789.1|34786.7|34781.6|34779.2|34789.1|34786.7|34780.1|34777.7|63
1649444420000|2022-04-08 19:00:20|34782.1|34779.7|34782.6|34780.2|34785.6|34783.2|34780.1|34777.7|34
1649444430000|2022-04-08 19:00:30|34783.1|34780.7|34786.6|34784.2|34789.1|34786.7|34780.6|34778.2|76
1649444440000|2022-04-08 19:00:40|34787.1|34784.7|34794.1|34791.7|34794.6|34792.2|34786.6|34784.2|39
1649444450000|2022-04-08 19:00:50|34793.6|34791.2|34789.6|34787.2|34795.6|34793.2|34788.1|34785.7|32
1649444460000|2022-04-08 19:01:00|34788.1|34785.7|34788.1|34785.7|34790.6|34788.2|34785.6|34783.2|28
1649444470000|2022-04-08 19:01:10|34788.6|34786.2|34797.1|34794.7|34797.6|34795.2|34787.6|34785.2|30
1649444480000|2022-04-08 19:01:20|34797.6|34795.2|34802.1|34799.7|34804.6|34802.2|34795.6|34793.2|45
1649444490000|2022-04-08 19:01:30|34801.6|34799.2|34794.1|34791.7|34802.1|34799.7|34794.1|34791.7|40
1649444500000|2022-04-08 19:01:40|34794.6|34792.2|34796.1|34793.7|34798.1|34795.7|34794.1|34791.7|18
1649444510000|2022-04-08 19:01:50|34796.6|34794.2|34795.1|34792.7|34799.1|34796.7|34794.1|34791.7|25
1649444520000|2022-04-08 19:02:00|34794.6|34792.2|34789.6|34787.2|34796.6|34794.2|34789.1|34786.7|68
1649444530000|2022-04-08 19:02:10|34789.1|34786.7|34785.6|34783.2|34790.6|34788.2|34785.6|34783.2|59
1649444540000|2022-04-08 19:02:20|34786.1|34783.7|34779.6|34777.2|34786.6|34784.2|34779.6|34777.2|59
1649444550000|2022-04-08 19:02:30|34780.1|34777.7|34784.1|34781.7|34784.1|34781.7|34778.6|34776.2|89
1649444560000|2022-04-08 19:02:40|34784.6|34782.2|34788.6|34786.2|34789.1|34786.7|34784.1|34781.7|31
1649444570000|2022-04-08 19:02:50|34788.1|34785.7|34791.1|34788.7|34791.1|34788.7|34787.6|34785.2|10
1649444580000|2022-04-08 19:03:00|34790.6|34788.2|34792.1|34789.7|34795.6|34793.2|34790.6|34788.2|31
1649444590000|2022-04-08 19:03:10|34791.6|34789.2|34794.1|34791.7|34795.6|34793.2|34791.6|34789.2|8
1649444600000|2022-04-08 19:03:20|34793.6|34791.2|34793.1|34790.7|34795.6|34793.2|34788.6|34786.2|37
1649444610000|2022-04-08 19:03:30|34792.6|34790.2|34793.6|34791.2|34794.6|34792.2|34792.1|34789.7|22
1649444620000|2022-04-08 19:03:40|34793.1|34790.7|34794.1|34791.7|34795.1|34792.7|34792.6|34790.2|20
1649444630000|2022-04-08 19:03:50|34793.6|34791.2|34790.1|34787.7|34794.1|34791.7|34790.1|34787.7|10
1649444640000|2022-04-08 19:04:00|34789.6|34787.2|34786.1|34783.7|34792.6|34790.2|34786.1|34783.7|23
1649444650000|2022-04-08 19:04:10|34786.6|34784.2|34785.6|34783.2|34789.6|34787.2|34784.1|34781.7|13
1649444660000|2022-04-08 19:04:20|34786.1|34783.7|34789.1|34786.7|34789.6|34787.2|34784.6|34782.2|19
1649444670000|2022-04-08 19:04:30|34789.6|34787.2|34782.1|34779.7|34789.6|34787.2|34781.1|34778.7|31
1649444680000|2022-04-08 19:04:40|34781.6|34779.2|34782.1|34779.7|34782.6|34780.2|34779.6|34777.2|26
1649444690000|2022-04-08 19:04:50|34782.6|34780.2|34784.1|34781.7|34784.1|34781.7|34780.1|34777.7|15
1649444700000|2022-04-08 19:05:00|34783.6|34781.2|34787.6|34785.2|34787.6|34785.2|34783.1|34780.7|15
1649444710000|2022-04-08 19:05:10|34787.1|34784.7|34787.1|34784.7|34787.6|34785.2|34785.1|34782.7|13
1649444720000|2022-04-08 19:05:20|34786.6|34784.2|34791.1|34788.7|34792.6|34790.2|34785.6|34783.2|28
1649444730000|2022-04-08 19:05:30|34791.6|34789.2|34792.6|34790.2|34793.1|34790.7|34788.6|34786.2|34
1649444740000|2022-04-08 19:05:40|34793.1|34790.7|34797.1|34794.7|34799.1|34796.7|34792.1|34789.7|29
1649444750000|2022-04-08 19:05:50|34796.6|34794.2|34788.1|34785.7|34797.1|34794.7|34786.6|34784.2|24
1649444760000|2022-04-08 19:06:00|34787.6|34785.2|34785.1|34782.7|34788.1|34785.7|34782.6|34780.2|23
1649444770000|2022-04-08 19:06:10|34784.6|34782.2|34780.1|34777.7|34786.1|34783.7|34779.6|34777.2|19
1649444780000|2022-04-08 19:06:20|34779.6|34777.2|34771.1|34768.7|34780.1|34777.7|34768.1|34765.7|84
1649444790000|2022-04-08 19:06:30|34771.6|34769.2|34774.1|34771.7|34776.1|34773.7|34770.6|34768.2|19
1649444800000|2022-04-08 19:06:40|34773.6|34771.2|34781.1|34778.7|34781.6|34779.2|34772.1|34769.7|30
1649444810000|2022-04-08 19:06:50|34780.6|34778.2|34779.6|34777.2|34782.1|34779.7|34779.6|34777.2|24
1649444820000|2022-04-08 19:07:00|34779.1|34776.7|34772.6|34770.2|34779.1|34776.7|34772.1|34769.7|13
1649444830000|2022-04-08 19:07:10|34772.1|34769.7|34775.6|34773.2|34776.6|34774.2|34771.1|34768.7|43
1649444840000|2022-04-08 19:07:20|34775.1|34772.7|34773.1|34770.7|34775.6|34773.2|34772.1|34769.7|13
1649444850000|2022-04-08 19:07:30|34773.6|34771.2|34775.1|34772.7|34775.6|34773.2|34769.1|34766.7|11
1649444860000|2022-04-08 19:07:40|34775.6|34773.2|34775.6|34773.2|34777.6|34775.2|34773.1|34770.7|26
1649444870000|2022-04-08 19:07:50|34776.1|34773.7|34772.6|34770.2|34776.1|34773.7|34772.6|34770.2|11
1649444880000|2022-04-08 19:08:00|34771.6|34769.2|34773.1|34770.7|34773.1|34770.7|34769.1|34766.7|13
1649444890000|2022-04-08 19:08:10|34772.6|34770.2|34769.1|34766.7|34773.1|34770.7|34768.1|34765.7|19
1649444900000|2022-04-08 19:08:20|34768.6|34766.2|34771.6|34769.2|34771.6|34769.2|34768.1|34765.7|10
1649444910000|2022-04-08 19:08:30|34772.1|34769.7|34772.1|34769.7|34773.6|34771.2|34770.1|34767.7|13
1649444920000|2022-04-08 19:08:40|34771.6|34769.2|34774.1|34771.7|34776.6|34774.2|34770.6|34768.2|17
1649444930000|2022-04-08 19:08:50|34773.6|34771.2|34773.1|34770.7|34775.6|34773.2|34771.1|34768.7|16
1649444940000|2022-04-08 19:09:00|34773.6|34771.2|34769.6|34767.2|34777.1|34774.7|34769.1|34766.7|21
1649444950000|2022-04-08 19:09:10|34769.1|34766.7|34770.1|34767.7|34775.6|34773.2|34769.1|34766.7|20
1649444960000|2022-04-08 19:09:20|34770.6|34768.2|34765.1|34762.7|34770.6|34768.2|34764.6|34762.2|21
1649444970000|2022-04-08 19:09:30|34764.6|34762.2|34764.6|34762.2|34766.1|34763.7|34761.1|34758.7|32
1649444980000|2022-04-08 19:09:40|34765.1|34762.7|34766.1|34763.7|34767.1|34764.7|34763.6|34761.2|9
1649444990000|2022-04-08 19:09:50|34766.6|34764.2|34768.1|34765.7|34770.1|34767.7|34766.6|34764.2|20
1649445000000|2022-04-08 19:10:00|34767.6|34765.2|34774.1|34771.7|34774.6|34772.2|34765.6|34763.2|29
1649445010000|2022-04-08 19:10:10|34774.6|34772.2|34777.6|34775.2|34778.1|34775.7|34774.1|34771.7|20
1649445020000|2022-04-08 19:10:20|34778.1|34775.7|34766.1|34763.7|34778.6|34776.2|34764.1|34761.7|62
1649445030000|2022-04-08 19:10:30|34766.6|34764.2|34768.1|34765.7|34769.1|34766.7|34766.1|34763.7|26
1649445040000|2022-04-08 19:10:40|34768.6|34766.2|34763.1|34760.7|34772.1|34769.7|34760.1|34757.7|37
1649445050000|2022-04-08 19:10:50|34763.6|34761.2|34761.1|34758.7|34764.6|34762.2|34759.6|34757.2|67
1649445060000|2022-04-08 19:11:00|34761.6|34759.2|34759.6|34757.2|34762.1|34759.7|34759.1|34756.7|39
1649445070000|2022-04-08 19:11:10|34759.1|34756.7|34760.1|34757.7|34762.6|34760.2|34758.1|34755.7|15
1649445080000|2022-04-08 19:11:20|34759.6|34757.2|34760.6|34758.2|34762.6|34760.2|34758.6|34756.2|12
1649445090000|2022-04-08 19:11:30|34761.1|34758.7|34761.1|34758.7|34765.6|34763.2|34760.6|34758.2|15
1649445100000|2022-04-08 19:11:40|34760.6|34758.2|34763.1|34760.7|34764.6|34762.2|34758.6|34756.2|56
1649445110000|2022-04-08 19:11:50|34763.6|34761.2|34770.6|34768.2|34772.6|34770.2|34763.1|34760.7|126
1649445120000|2022-04-08 19:12:00|34770.1|34767.7|34772.6|34770.2|34775.1|34772.7|34766.1|34763.7|37
1649445130000|2022-04-08 19:12:10|34771.1|34768.7|34776.1|34773.7|34776.6|34774.2|34771.1|34768.7|22
1649445140000|2022-04-08 19:12:20|34775.6|34773.2|34785.6|34783.2|34785.6|34783.2|34774.6|34772.2|64
1649445150000|2022-04-08 19:12:30|34784.6|34782.2|34787.1|34784.7|34791.1|34788.7|34783.6|34781.2|58
1649445160000|2022-04-08 19:12:40|34787.6|34785.2|34784.1|34781.7|34787.6|34785.2|34783.1|34780.7|25
1649445170000|2022-04-08 19:12:50|34783.6|34781.2|34777.1|34774.7|34783.6|34781.2|34774.1|34771.7|46
1649445180000|2022-04-08 19:13:00|34777.6|34775.2|34786.1|34783.7|34786.1|34783.7|34776.6|34774.2|27
1649445190000|2022-04-08 19:13:10|34786.6|34784.2|34785.1|34782.7|34788.6|34786.2|34785.1|34782.7|31
1649445200000|2022-04-08 19:13:20|34785.6|34783.2|34789.1|34786.7|34790.6|34788.2|34783.1|34780.7|21
1649445210000|2022-04-08 19:13:30|34789.6|34787.2|34791.6|34789.2|34794.1|34791.7|34789.1|34786.7|28
1649445220000|2022-04-08 19:13:40|34792.1|34789.7|34824.1|34821.7|34824.1|34821.7|34791.6|34789.2|166
1649445230000|2022-04-08 19:13:50|34824.6|34822.2|34809.6|34807.2|34825.1|34822.7|34809.1|34806.7|162
1649445240000|2022-04-08 19:14:00|34810.6|34808.2|34807.1|34804.7|34813.6|34811.2|34807.1|34804.7|40
1649445250000|2022-04-08 19:14:10|34806.6|34804.2|34806.1|34803.7|34810.6|34808.2|34806.1|34803.7|18
1649445260000|2022-04-08 19:14:20|34806.6|34804.2|34795.6|34793.2|34810.1|34807.7|34793.6|34791.2|42
1649445270000|2022-04-08 19:14:30|34795.1|34792.7|34793.6|34791.2|34797.6|34795.2|34792.1|34789.7|37
1649445280000|2022-04-08 19:14:40|34795.1|34792.7|34794.6|34792.2|34798.1|34795.7|34792.1|34789.7|29
1649445290000|2022-04-08 19:14:50|34793.6|34791.2|34791.1|34788.7|34795.1|34792.7|34791.1|34788.7|23
1649445300000|2022-04-08 19:15:00|34789.1|34786.7|34784.1|34781.7|34789.6|34787.2|34780.6|34778.2|198
1649445310000|2022-04-08 19:15:10|34784.6|34782.2|34785.6|34783.2|34789.1|34786.7|34783.1|34780.7|29
1649445320000|2022-04-08 19:15:20|34785.1|34782.7|34783.1|34780.7|34787.1|34784.7|34781.1|34778.7|44
1649445330000|2022-04-08 19:15:30|34782.6|34780.2|34789.6|34787.2|34790.1|34787.7|34782.6|34780.2|29
1649445340000|2022-04-08 19:15:40|34789.1|34786.7|34788.6|34786.2|34790.1|34787.7|34786.6|34784.2|2
1649445350000|2022-04-08 19:15:50|34789.1|34786.7|34798.6|34796.2|34802.1|34799.7|34789.1|34786.7|52
1649445360000|2022-04-08 19:16:00|34799.1|34796.7|34796.6|34794.2|34801.1|34798.7|34794.1|34791.7|34
1649445370000|2022-04-08 19:16:10|34796.1|34793.7|34802.1|34799.7|34803.6|34801.2|34795.1|34792.7|17
1649445380000|2022-04-08 19:16:20|34803.1|34800.7|34804.6|34802.2|34806.6|34804.2|34803.1|34800.7|28
1649445390000|2022-04-08 19:16:30|34805.1|34802.7|34807.1|34804.7|34808.1|34805.7|34804.6|34802.2|15
1649445400000|2022-04-08 19:16:40|34807.6|34805.2|34811.1|34808.7|34814.1|34811.7|34807.1|34804.7|52
1649445410000|2022-04-08 19:16:50|34811.6|34809.2|34811.1|34808.7|34813.1|34810.7|34809.1|34806.7|22
1649445420000|2022-04-08 19:17:00|34811.6|34809.2|34815.6|34813.2|34817.1|34814.7|34807.1|34804.7|38
1649445430000|2022-04-08 19:17:10|34815.1|34812.7|34817.6|34815.2|34820.1|34817.7|34814.1|34811.7|28
1649445440000|2022-04-08 19:17:20|34817.1|34814.7|34815.1|34812.7|34818.6|34816.2|34812.1|34809.7|9
1649445450000|2022-04-08 19:17:30|34814.6|34812.2|34818.1|34815.7|34818.1|34815.7|34812.1|34809.7|17
1649445460000|2022-04-08 19:17:40|34818.6|34816.2|34821.6|34819.2|34825.1|34822.7|34818.6|34816.2|64
1649445470000|2022-04-08 19:17:50|34821.1|34818.7|34824.1|34821.7|34825.1|34822.7|34820.6|34818.2|16
1649445480000|2022-04-08 19:18:00|34824.6|34822.2|34832.1|34829.7|34833.6|34831.2|34824.1|34821.7|91
1649445490000|2022-04-08 19:18:10|34831.6|34829.2|34831.1|34828.7|34839.6|34837.2|34830.6|34828.2|72
1649445500000|2022-04-08 19:18:20|34830.6|34828.2|34828.6|34826.2|34832.1|34829.7|34827.1|34824.7|59
1649445510000|2022-04-08 19:18:30|34828.1|34825.7|34825.1|34822.7|34829.1|34826.7|34821.1|34818.7|49
1649445520000|2022-04-08 19:18:40|34824.6|34822.2|34826.6|34824.2|34828.6|34826.2|34823.6|34821.2|14
1649445530000|2022-04-08 19:18:50|34826.1|34823.7|34820.1|34817.7|34827.1|34824.7|34820.1|34817.7|42
1649445540000|2022-04-08 19:19:00|34819.6|34817.2|34806.6|34804.2|34819.6|34817.2|34805.6|34803.2|110
1649445550000|2022-04-08 19:19:10|34807.1|34804.7|34809.1|34806.7|34811.1|34808.7|34804.1|34801.7|42
1649445560000|2022-04-08 19:19:20|34808.6|34806.2|34806.1|34803.7|34809.1|34806.7|34805.1|34802.7|23
1649445570000|2022-04-08 19:19:30|34805.6|34803.2|34804.6|34802.2|34807.1|34804.7|34803.6|34801.2|14
1649445580000|2022-04-08 19:19:40|34805.1|34802.7|34798.6|34796.2|34805.1|34802.7|34795.6|34793.2|44
1649445590000|2022-04-08 19:19:50|34798.1|34795.7|34797.6|34795.2|34801.1|34798.7|34795.6|34793.2|27
1649445600000|2022-04-08 19:20:00|34797.5|34795.1|34798.5|34796.1|34800.5|34798.1|34792.5|34790.1|47
1649445610000|2022-04-08 19:20:10|34799|34796.6|34797|34794.6|34802.5|34800.1|34794.5|34792.1|17
1649445620000|2022-04-08 19:20:20|34796.5|34794.1|34800|34797.6|34800.5|34798.1|34794.5|34792.1|12
1649445630000|2022-04-08 19:20:30|34799.5|34797.1|34802|34799.6|34802.5|34800.1|34795.5|34793.1|32
1649445640000|2022-04-08 19:20:40|34802.5|34800.1|34801|34798.6|34808.5|34806.1|34800|34797.6|38
1649445650000|2022-04-08 19:20:50|34800.5|34798.1|34801|34798.6|34801|34798.6|34796.5|34794.1|13
1649445660000|2022-04-08 19:21:00|34800.5|34798.1|34800|34797.6|34802.5|34800.1|34797|34794.6|10
1649445670000|2022-04-08 19:21:10|34800.5|34798.1|34799|34796.6|34802|34799.6|34794.5|34792.1|23
1649445680000|2022-04-08 19:21:20|34798.5|34796.1|34801|34798.6|34801|34798.6|34795.5|34793.1|26
1649445690000|2022-04-08 19:21:30|34800.5|34798.1|34799|34796.6|34802|34799.6|34797.5|34795.1|31
1649445700000|2022-04-08 19:21:40|34799.5|34797.1|34802.5|34800.1|34803|34800.6|34798.5|34796.1|19
1649445710000|2022-04-08 19:21:50|34802|34799.6|34801|34798.6|34802|34799.6|34799|34796.6|7
1649445720000|2022-04-08 19:22:00|34800.5|34798.1|34798|34795.6|34800.5|34798.1|34795.5|34793.1|26
1649445730000|2022-04-08 19:22:10|34798.5|34796.1|34790.5|34788.1|34799|34796.6|34790.5|34788.1|27
1649445740000|2022-04-08 19:22:20|34791|34788.6|34785.5|34783.1|34791.5|34789.1|34781|34778.6|71
1649445750000|2022-04-08 19:22:30|34786|34783.6|34787|34784.6|34791|34788.6|34785|34782.6|17
1649445760000|2022-04-08 19:22:40|34787.5|34785.1|34786|34783.6|34789|34786.6|34785.5|34783.1|10
1649445770000|2022-04-08 19:22:50|34785.5|34783.1|34782.5|34780.1|34786.5|34784.1|34782.5|34780.1|20
1649445780000|2022-04-08 19:23:00|34782|34779.6|34786|34783.6|34787|34784.6|34782|34779.6|15
1649445790000|2022-04-08 19:23:10|34785.5|34783.1|34790.5|34788.1|34792.5|34790.1|34784|34781.6|29
1649445800000|2022-04-08 19:23:20|34790|34787.6|34792|34789.6|34793|34790.6|34788|34785.6|18
1649445810000|2022-04-08 19:23:30|34791.5|34789.1|34801|34798.6|34806|34803.6|34790.5|34788.1|56
1649445820000|2022-04-08 19:23:40|34802|34799.6|34798.5|34796.1|34802.5|34800.1|34795.5|34793.1|24
1649445830000|2022-04-08 19:23:50|34799|34796.6|34798|34795.6|34803|34800.6|34797|34794.6|28
1649445840000|2022-04-08 19:24:00|34798.5|34796.1|34798.5|34796.1|34802.5|34800.1|34795.5|34793.1|24
1649445850000|2022-04-08 19:24:10|34799.5|34797.1|34796|34793.6|34801|34798.6|34795.5|34793.1|19
1649445860000|2022-04-08 19:24:20|34795.5|34793.1|34802.5|34800.1|34802.5|34800.1|34794.5|34792.1|10
1649445870000|2022-04-08 19:24:30|34802|34799.6|34801|34798.6|34802|34799.6|34799|34796.6|9
1649445880000|2022-04-08 19:24:40|34800.5|34798.1|34799|34796.6|34801.5|34799.1|34795.5|34793.1|9
1649445890000|2022-04-08 19:24:50|34798.5|34796.1|34798.5|34796.1|34801|34798.6|34797|34794.6|11
1649445900000|2022-04-08 19:25:00|34797.5|34795.1|34805|34802.6|34805|34802.6|34796|34793.6|27
1649445910000|2022-04-08 19:25:10|34804.5|34802.1|34807|34804.6|34809.5|34807.1|34804.5|34802.1|20
1649445920000|2022-04-08 19:25:20|34807.5|34805.1|34810|34807.6|34810|34807.6|34807|34804.6|27
1649445930000|2022-04-08 19:25:30|34809.5|34807.1|34816|34813.6|34816|34813.6|34809.5|34807.1|25
1649445940000|2022-04-08 19:25:40|34816.5|34814.1|34815.5|34813.1|34817.5|34815.1|34815|34812.6|25
1649445950000|2022-04-08 19:25:50|34815|34812.6|34815.5|34813.1|34816|34813.6|34809.5|34807.1|19
1649445960000|2022-04-08 19:26:00|34815|34812.6|34810.5|34808.1|34816|34813.6|34810|34807.6|17
1649445970000|2022-04-08 19:26:10|34810|34807.6|34805.5|34803.1|34810|34807.6|34804.5|34802.1|56
1649445980000|2022-04-08 19:26:20|34806|34803.6|34807.5|34805.1|34813|34810.6|34804.5|34802.1|26
1649445990000|2022-04-08 19:26:30|34808|34805.6|34813|34810.6|34813|34810.6|34808|34805.6|19
1649446000000|2022-04-08 19:26:40|34812.5|34810.1|34812|34809.6|34813.5|34811.1|34811|34808.6|19
1649446010000|2022-04-08 19:26:50|34812.5|34810.1|34815|34812.6|34816|34813.6|34812|34809.6|21
1649446020000|2022-04-08 19:27:00|34814.5|34812.1|34812|34809.6|34817.5|34815.1|34811.5|34809.1|24
1649446030000|2022-04-08 19:27:10|34812.5|34810.1|34818|34815.6|34819.5|34817.1|34812.5|34810.1|27
1649446040000|2022-04-08 19:27:20|34818.5|34816.1|34813|34810.6|34818.5|34816.1|34811|34808.6|17
1649446050000|2022-04-08 19:27:30|34812.5|34810.1|34812.5|34810.1|34815|34812.6|34811.5|34809.1|6
1649446060000|2022-04-08 19:27:40|34813|34810.6|34814|34811.6|34814.5|34812.1|34812.5|34810.1|7
1649446070000|2022-04-08 19:27:50|34813.5|34811.1|34811.5|34809.1|34814.5|34812.1|34811|34808.6|26
1649446080000|2022-04-08 19:28:00|34812|34809.6|34814.5|34812.1|34816|34813.6|34811.5|34809.1|21
1649446090000|2022-04-08 19:28:10|34815|34812.6|34812|34809.6|34815.5|34813.1|34811.5|34809.1|5
1649446100000|2022-04-08 19:28:20|34811.5|34809.1|34808|34805.6|34811.5|34809.1|34807|34804.6|22
1649446110000|2022-04-08 19:28:30|34807.5|34805.1|34812|34809.6|34815.5|34813.1|34807.5|34805.1|14
1649446120000|2022-04-08 19:28:40|34811.5|34809.1|34815|34812.6|34817|34814.6|34811|34808.6|19
1649446130000|2022-04-08 19:28:50|34814.5|34812.1|34816|34813.6|34816.5|34814.1|34814|34811.6|3
1649446140000|2022-04-08 19:29:00|34815.5|34813.1|34820|34817.6|34820|34817.6|34815.5|34813.1|21
1649446150000|2022-04-08 19:29:10|34820.5|34818.1|34815.5|34813.1|34823|34820.6|34814.5|34812.1|30
1649446160000|2022-04-08 19:29:20|34815|34812.6|34819|34816.6|34820|34817.6|34810.5|34808.1|78
1649446170000|2022-04-08 19:29:30|34818.5|34816.1|34818|34815.6|34820|34817.6|34813|34810.6|22
1649446180000|2022-04-08 19:29:40|34817.5|34815.1|34819.5|34817.1|34822|34819.6|34816.5|34814.1|17
1649446190000|2022-04-08 19:29:50|34819|34816.6|34823.5|34821.1|34824|34821.6|34818|34815.6|21
1649446200000|2022-04-08 19:30:00|34823|34820.6|34826|34823.6|34837.5|34835.1|34823|34820.6|127
1649446210000|2022-04-08 19:30:10|34825.5|34823.1|34833|34830.6|34834|34831.6|34824|34821.6|64
1649446220000|2022-04-08 19:30:20|34833.5|34831.1|34834|34831.6|34838|34835.6|34832|34829.6|60
1649446230000|2022-04-08 19:30:30|34834.5|34832.1|34832|34829.6|34834.5|34832.1|34829|34826.6|27
1649446240000|2022-04-08 19:30:40|34831.5|34829.1|34835|34832.6|34836|34833.6|34830|34827.6|23
1649446250000|2022-04-08 19:30:50|34835.5|34833.1|34835|34832.6|34837.5|34835.1|34834|34831.6|61
1649446260000|2022-04-08 19:31:00|34835.5|34833.1|34837.5|34835.1|34841|34838.6|34835|34832.6|34
1649446270000|2022-04-08 19:31:10|34838|34835.6|34833|34830.6|34838|34835.6|34831|34828.6|35
1649446280000|2022-04-08 19:31:20|34832.5|34830.1|34826|34823.6|34833|34830.6|34825|34822.6|33
1649446290000|2022-04-08 19:31:30|34826.5|34824.1|34825.5|34823.1|34827|34824.6|34824|34821.6|21
1649446300000|2022-04-08 19:31:40|34825|34822.6|34819|34816.6|34825|34822.6|34816.5|34814.1|38
1649446310000|2022-04-08 19:31:50|34819.5|34817.1|34819|34816.6|34819.5|34817.1|34812|34809.6|40
1649446320000|2022-04-08 19:32:00|34818.5|34816.1|34812|34809.6|34818.5|34816.1|34811|34808.6|27
1649446330000|2022-04-08 19:32:10|34812.5|34810.1|34810.5|34808.1|34814.5|34812.1|34809|34806.6|28
1649446340000|2022-04-08 19:32:20|34811|34808.6|34806.5|34804.1|34812|34809.6|34805|34802.6|26
1649446350000|2022-04-08 19:32:30|34806|34803.6|34807.5|34805.1|34809|34806.6|34802|34799.6|66
1649446360000|2022-04-08 19:32:40|34807|34804.6|34814|34811.6|34814|34811.6|34807|34804.6|19
1649446370000|2022-04-08 19:32:50|34814.5|34812.1|34813.5|34811.1|34816.5|34814.1|34808|34805.6|51
1649446380000|2022-04-08 19:33:00|34813|34810.6|34812|34809.6|34814|34811.6|34809|34806.6|17
1649446390000|2022-04-08 19:33:10|34812.5|34810.1|34810|34807.6|34813|34810.6|34808|34805.6|27
1649446400000|2022-04-08 19:33:20|34809.5|34807.1|34811.5|34809.1|34815|34812.6|34809.5|34807.1|13
1649446410000|2022-04-08 19:33:30|34811|34808.6|34802|34799.6|34812|34809.6|34800.5|34798.1|53
1649446420000|2022-04-08 19:33:40|34802.5|34800.1|34800|34797.6|34802.5|34800.1|34800|34797.6|38
1649446430000|2022-04-08 19:33:50|34800.5|34798.1|34805|34802.6|34810|34807.6|34800|34797.6|53
1649446440000|2022-04-08 19:34:00|34806|34803.6|34803.5|34801.1|34806|34803.6|34801.5|34799.1|14
1649446450000|2022-04-08 19:34:10|34804|34801.6|34803|34800.6|34805|34802.6|34802|34799.6|10
1649446460000|2022-04-08 19:34:20|34803.5|34801.1|34801|34798.6|34806|34803.6|34801|34798.6|25
1649446470000|2022-04-08 19:34:30|34801.5|34799.1|34797|34794.6|34806|34803.6|34797|34794.6|25
1649446480000|2022-04-08 19:34:40|34797.5|34795.1|34790.5|34788.1|34798.5|34796.1|34790.5|34788.1|37
1649446490000|2022-04-08 19:34:50|34789.5|34787.1|34789|34786.6|34791.5|34789.1|34786|34783.6|74
1649446500000|2022-04-08 19:35:00|34788.5|34786.1|34787|34784.6|34790.5|34788.1|34786|34783.6|29
1649446510000|2022-04-08 19:35:10|34787.5|34785.1|34778|34775.6|34787.5|34785.1|34777.5|34775.1|79
1649446520000|2022-04-08 19:35:20|34778.5|34776.1|34766|34763.6|34778.5|34776.1|34766|34763.6|90
1649446530000|2022-04-08 19:35:30|34766.5|34764.1|34768|34765.6|34768.5|34766.1|34762.5|34760.1|47
1649446540000|2022-04-08 19:35:40|34768.5|34766.1|34767|34764.6|34768.5|34766.1|34763|34760.6|49
1649446550000|2022-04-08 19:35:50|34767.5|34765.1|34765|34762.6|34768.5|34766.1|34762|34759.6|39
1649446560000|2022-04-08 19:36:00|34764.5|34762.1|34770|34767.6|34770.5|34768.1|34762|34759.6|40
1649446570000|2022-04-08 19:36:10|34770.5|34768.1|34769.5|34767.1|34775|34772.6|34769.5|34767.1|34
1649446580000|2022-04-08 19:36:20|34770|34767.6|34766|34763.6|34770|34767.6|34764.5|34762.1|15
1649446590000|2022-04-08 19:36:30|34765.5|34763.1|34763|34760.6|34767|34764.6|34761|34758.6|35
1649446600000|2022-04-08 19:36:40|34762.5|34760.1|34768|34765.6|34769.5|34767.1|34762|34759.6|23
1649446610000|2022-04-08 19:36:50|34767.5|34765.1|34768|34765.6|34769|34766.6|34761.5|34759.1|27
1649446620000|2022-04-08 19:37:00|34768.5|34766.1|34770.5|34768.1|34771.5|34769.1|34765|34762.6|23
1649446630000|2022-04-08 19:37:10|34770|34767.6|34769.5|34767.1|34771|34768.6|34769|34766.6|17
1649446640000|2022-04-08 19:37:20|34769|34766.6|34765|34762.6|34769|34766.6|34759.5|34757.1|30
1649446650000|2022-04-08 19:37:30|34764.5|34762.1|34763|34760.6|34764.5|34762.1|34761.5|34759.1|10
1649446660000|2022-04-08 19:37:40|34763.5|34761.1|34769|34766.6|34769.5|34767.1|34763.5|34761.1|15
1649446670000|2022-04-08 19:37:50|34769.5|34767.1|34768.5|34766.1|34773|34770.6|34768|34765.6|22
1649446680000|2022-04-08 19:38:00|34769|34766.6|34770|34767.6|34772|34769.6|34766.5|34764.1|12
1649446690000|2022-04-08 19:38:10|34769.5|34767.1|34766.5|34764.1|34769.5|34767.1|34763.5|34761.1|31
1649446700000|2022-04-08 19:38:20|34767|34764.6|34770.5|34768.1|34773|34770.6|34765.5|34763.1|25
1649446710000|2022-04-08 19:38:30|34771|34768.6|34780.5|34778.1|34782.5|34780.1|34770|34767.6|45
1649446720000|2022-04-08 19:38:40|34780|34777.6|34777|34774.6|34781|34778.6|34774.5|34772.1|23
1649446730000|2022-04-08 19:38:50|34777.5|34775.1|34767|34764.6|34778|34775.6|34767|34764.6|36
1649446740000|2022-04-08 19:39:00|34767.5|34765.1|34771|34768.6|34773|34770.6|34767|34764.6|28
1649446750000|2022-04-08 19:39:10|34772|34769.6|34770.5|34768.1|34778|34775.6|34770|34767.6|22
1649446760000|2022-04-08 19:39:20|34771|34768.6|34771|34768.6|34773.5|34771.1|34768.5|34766.1|18
1649446770000|2022-04-08 19:39:30|34770.5|34768.1|34769|34766.6|34772.5|34770.1|34768.5|34766.1|13
1649446780000|2022-04-08 19:39:40|34769.5|34767.1|34765|34762.6|34770|34767.6|34764.5|34762.1|23
1649446790000|2022-04-08 19:39:50|34764.5|34762.1|34766|34763.6|34769|34766.6|34764.5|34762.1|17
1649446800000|2022-04-08 19:40:00|34765.5|34763.1|34765|34762.6|34770|34767.6|34763|34760.6|31
1649446810000|2022-04-08 19:40:10|34765.5|34763.1|34766|34763.6|34768.5|34766.1|34765|34762.6|33
1649446820000|2022-04-08 19:40:20|34765.5|34763.1|34761|34758.6|34766|34763.6|34760.5|34758.1|23
1649446830000|2022-04-08 19:40:30|34761.5|34759.1|34759.5|34757.1|34765|34762.6|34758|34755.6|53
1649446840000|2022-04-08 19:40:40|34759|34756.6|34766|34763.6|34768|34765.6|34758|34755.6|31
1649446850000|2022-04-08 19:40:50|34765.5|34763.1|34763|34760.6|34767|34764.6|34761|34758.6|29
1649446860000|2022-04-08 19:41:00|34763.5|34761.1|34771.5|34769.1|34773|34770.6|34763.5|34761.1|26
1649446870000|2022-04-08 19:41:10|34771|34768.6|34773|34770.6|34773|34770.6|34768.5|34766.1|19
1649446880000|2022-04-08 19:41:20|34773.5|34771.1|34777|34774.6|34777|34774.6|34773|34770.6|14
1649446890000|2022-04-08 19:41:30|34776.5|34774.1|34774|34771.6|34778.5|34776.1|34773.5|34771.1|16
1649446900000|2022-04-08 19:41:40|34774.5|34772.1|34774.5|34772.1|34777.5|34775.1|34774|34771.6|12
1649446910000|2022-04-08 19:41:50|34775|34772.6|34776|34773.6|34776|34773.6|34771.5|34769.1|14
1649446920000|2022-04-08 19:42:00|34775|34772.6|34777|34774.6|34777|34774.6|34772|34769.6|21
1649446930000|2022-04-08 19:42:10|34776.5|34774.1|34778|34775.6|34779.5|34777.1|34776.5|34774.1|32
1649446940000|2022-04-08 19:42:20|34778.5|34776.1|34777.5|34775.1|34779|34776.6|34775.5|34773.1|35
1649446950000|2022-04-08 19:42:30|34778|34775.6|34789|34786.6|34789.5|34787.1|34777|34774.6|63
1649446960000|2022-04-08 19:42:40|34789.5|34787.1|34788.5|34786.1|34790.5|34788.1|34786.5|34784.1|54
1649446970000|2022-04-08 19:42:50|34789.5|34787.1|34787.5|34785.1|34790.5|34788.1|34786|34783.6|70
1649446980000|2022-04-08 19:43:00|34787|34784.6|34780|34777.6|34788|34785.6|34780|34777.6|45
1649446990000|2022-04-08 19:43:10|34780.5|34778.1|34784.5|34782.1|34784.5|34782.1|34780|34777.6|12
1649447000000|2022-04-08 19:43:20|34784|34781.6|34788|34785.6|34789|34786.6|34784|34781.6|26
1649447010000|2022-04-08 19:43:30|34788.5|34786.1|34803.5|34801.1|34804|34801.6|34788|34785.6|90
1649447020000|2022-04-08 19:43:40|34804|34801.6|34795.5|34793.1|34804|34801.6|34795.5|34793.1|38
1649447030000|2022-04-08 19:43:50|34795|34792.6|34796.5|34794.1|34797|34794.6|34794|34791.6|13
1649447040000|2022-04-08 19:44:00|34799|34796.6|34797.5|34795.1|34801.5|34799.1|34796|34793.6|39
1649447050000|2022-04-08 19:44:10|34798|34795.6|34802.5|34800.1|34802.5|34800.1|34797|34794.6|16
1649447060000|2022-04-08 19:44:20|34804|34801.6|34808.5|34806.1|34809|34806.6|34803|34800.6|53
1649447070000|2022-04-08 19:44:30|34809|34806.6|34806.5|34804.1|34812|34809.6|34803|34800.6|43
1649447080000|2022-04-08 19:44:40|34806|34803.6|34803.5|34801.1|34809.5|34807.1|34803.5|34801.1|13
1649447090000|2022-04-08 19:44:50|34804.5|34802.1|34813.5|34811.1|34815.5|34813.1|34804|34801.6|33
1649447100000|2022-04-08 19:45:00|34814|34811.6|34807.5|34805.1|34814.5|34812.1|34807|34804.6|56
1649447110000|2022-04-08 19:45:10|34808|34805.6|34815.5|34813.1|34815.5|34813.1|34808|34805.6|40
1649447120000|2022-04-08 19:45:20|34815|34812.6|34821.5|34819.1|34823|34820.6|34815|34812.6|60
1649447130000|2022-04-08 19:45:30|34821|34818.6|34819.5|34817.1|34823.5|34821.1|34819.5|34817.1|31
1649447140000|2022-04-08 19:45:40|34820|34817.6|34817|34814.6|34820.5|34818.1|34813.5|34811.1|46
1649447150000|2022-04-08 19:45:50|34817.5|34815.1|34809.5|34807.1|34817.5|34815.1|34809.5|34807.1|24
1649447160000|2022-04-08 19:46:00|34810|34807.6|34806|34803.6|34812|34809.6|34800|34797.6|100
1649447170000|2022-04-08 19:46:10|34806.5|34804.1|34801.5|34799.1|34811|34808.6|34800|34797.6|36
1649447180000|2022-04-08 19:46:20|34801|34798.6|34790|34787.6|34801|34798.6|34790|34787.6|68
1649447190000|2022-04-08 19:46:30|34789.5|34787.1|34787.5|34785.1|34791|34788.6|34786|34783.6|47
1649447200000|2022-04-08 19:46:40|34788|34785.6|34782|34779.6|34789.5|34787.1|34780|34777.6|36
1649447210000|2022-04-08 19:46:50|34781.5|34779.1|34782|34779.6|34787|34784.6|34781|34778.6|42
1649447220000|2022-04-08 19:47:00|34781.5|34779.1|34789|34786.6|34791|34788.6|34779|34776.6|81
1649447230000|2022-04-08 19:47:10|34789.5|34787.1|34791|34788.6|34794|34791.6|34787.5|34785.1|38
1649447240000|2022-04-08 19:47:20|34791.5|34789.1|34793|34790.6|34795.5|34793.1|34791.5|34789.1|14
1649447250000|2022-04-08 19:47:30|34793.5|34791.1|34780.5|34778.1|34795|34792.6|34780|34777.6|32
1649447260000|2022-04-08 19:47:40|34780|34777.6|34777.5|34775.1|34781|34778.6|34776.5|34774.1|15
1649447270000|2022-04-08 19:47:50|34777|34774.6|34780|34777.6|34781|34778.6|34772|34769.6|34
1649447280000|2022-04-08 19:48:00|34780.5|34778.1|34787|34784.6|34787.5|34785.1|34779|34776.6|34
1649447290000|2022-04-08 19:48:10|34786|34783.6|34777|34774.6|34787|34784.6|34772.5|34770.1|48
1649447300000|2022-04-08 19:48:20|34777.5|34775.1|34781|34778.6|34782|34779.6|34773|34770.6|41
1649447310000|2022-04-08 19:48:30|34781.5|34779.1|34780|34777.6|34784|34781.6|34777|34774.6|14
1649447320000|2022-04-08 19:48:40|34780.5|34778.1|34776.5|34774.1|34782|34779.6|34776|34773.6|19
1649447330000|2022-04-08 19:48:50|34776|34773.6|34775|34772.6|34781|34778.6|34774|34771.6|12
1649447340000|2022-04-08 19:49:00|34774|34771.6|34770|34767.6|34780.5|34778.1|34769|34766.6|92
1649447350000|2022-04-08 19:49:10|34769.5|34767.1|34763.5|34761.1|34770|34767.6|34760|34757.6|62
1649447360000|2022-04-08 19:49:20|34764|34761.6|34762|34759.6|34767|34764.6|34761.5|34759.1|18
1649447370000|2022-04-08 19:49:30|34762.5|34760.1|34757|34754.6|34764|34761.6|34756.5|34754.1|41
1649447380000|2022-04-08 19:49:40|34756.5|34754.1|34764|34761.6|34769.5|34767.1|34755|34752.6|115
1649447390000|2022-04-08 19:49:50|34763.5|34761.1|34752.5|34750.1|34763.5|34761.1|34751|34748.6|62
1649447400000|2022-04-08 19:50:00|34753|34750.6|34736|34733.6|34768.5|34766.1|34734|34731.6|530
1649447410000|2022-04-08 19:50:10|34736.5|34734.1|34730|34727.6|34737|34734.6|34728|34725.6|131
1649447420000|2022-04-08 19:50:20|34730.5|34728.1|34714.5|34712.1|34730.5|34728.1|34714.5|34712.1|216
1649447430000|2022-04-08 19:50:30|34716|34713.6|34711.5|34709.1|34716|34713.6|34708|34705.6|177
1649447440000|2022-04-08 19:50:40|34711|34708.6|34715.5|34713.1|34719|34716.6|34710.5|34708.1|107
1649447450000|2022-04-08 19:50:50|34715|34712.6|34722|34719.6|34722|34719.6|34714.5|34712.1|100
1649447460000|2022-04-08 19:51:00|34722.5|34720.1|34710.5|34708.1|34724|34721.6|34710|34707.6|116
1649447470000|2022-04-08 19:51:10|34711|34708.6|34709|34706.6|34711.5|34709.1|34707.5|34705.1|117
1649447480000|2022-04-08 19:51:20|34709.5|34707.1|34704|34701.6|34709.5|34707.1|34701|34698.6|123
1649447490000|2022-04-08 19:51:30|34703|34700.6|34700|34697.6|34704.5|34702.1|34697.5|34695.1|119
1649447500000|2022-04-08 19:51:40|34699.5|34697.1|34702|34699.6|34703.5|34701.1|34698|34695.6|77
1649447510000|2022-04-08 19:51:50|34702.5|34700.1|34714.5|34712.1|34717|34714.6|34702|34699.6|82
1649447520000|2022-04-08 19:52:00|34714|34711.6|34720.5|34718.1|34721.5|34719.1|34711|34708.6|142
1649447530000|2022-04-08 19:52:10|34720|34717.6|34718.5|34716.1|34722|34719.6|34716|34713.6|92
1649447540000|2022-04-08 19:52:20|34718|34715.6|34730.5|34728.1|34731|34728.6|34716.5|34714.1|116
1649447550000|2022-04-08 19:52:30|34731|34728.6|34729.5|34727.1|34732.5|34730.1|34726|34723.6|108
1649447560000|2022-04-08 19:52:40|34732|34729.6|34728|34725.6|34738.5|34736.1|34726|34723.6|167
1649447570000|2022-04-08 19:52:50|34728.5|34726.1|34730|34727.6|34731.5|34729.1|34726|34723.6|100
1649447580000|2022-04-08 19:53:00|34730.5|34728.1|34729|34726.6|34733.5|34731.1|34722|34719.6|105
1649447590000|2022-04-08 19:53:10|34729.5|34727.1|34723|34720.6|34729.5|34727.1|34722|34719.6|56
1649447600000|2022-04-08 19:53:20|34723.5|34721.1|34727|34724.6|34730|34727.6|34722.5|34720.1|69
1649447610000|2022-04-08 19:53:30|34727.5|34725.1|34718|34715.6|34727.5|34725.1|34716.5|34714.1|87
1649447620000|2022-04-08 19:53:40|34717.5|34715.1|34717|34714.6|34724|34721.6|34717|34714.6|50
1649447630000|2022-04-08 19:53:50|34718|34715.6|34723|34720.6|34723|34720.6|34715|34712.6|56
1649447640000|2022-04-08 19:54:00|34723.5|34721.1|34726|34723.6|34731.5|34729.1|34723.5|34721.1|73
1649447650000|2022-04-08 19:54:10|34726.5|34724.1|34732.5|34730.1|34734|34731.6|34721|34718.6|55
1649447660000|2022-04-08 19:54:20|34732|34729.6|34718|34715.6|34732.5|34730.1|34717|34714.6|40
1649447670000|2022-04-08 19:54:30|34717.5|34715.1|34720|34717.6|34721|34718.6|34716|34713.6|15
1649447680000|2022-04-08 19:54:40|34719.5|34717.1|34716.5|34714.1|34719.5|34717.1|34715|34712.6|54
1649447690000|2022-04-08 19:54:50|34718|34715.6|34714|34711.6|34718|34715.6|34713|34710.6|36
1649447700000|2022-04-08 19:55:00|34713.5|34711.1|34724|34721.6|34728|34725.6|34709|34706.6|169
1649447710000|2022-04-08 19:55:10|34725.5|34723.1|34716.5|34714.1|34726|34723.6|34710|34707.6|46
1649447720000|2022-04-08 19:55:20|34715|34712.6|34712|34709.6|34716.5|34714.1|34709|34706.6|51
1649447730000|2022-04-08 19:55:30|34711.5|34709.1|34716.5|34714.1|34716.5|34714.1|34706.5|34704.1|88
1649447740000|2022-04-08 19:55:40|34716|34713.6|34714.5|34712.1|34717|34714.6|34708|34705.6|59
1649447750000|2022-04-08 19:55:50|34715|34712.6|34703|34700.6|34715.5|34713.1|34702|34699.6|54
1649447760000|2022-04-08 19:56:00|34702.5|34700.1|34698.5|34696.1|34705|34702.6|34697.5|34695.1|81
1649447770000|2022-04-08 19:56:10|34697.5|34695.1|34692|34689.6|34703.5|34701.1|34692|34689.6|101
1649447780000|2022-04-08 19:56:20|34691.5|34689.1|34696.5|34694.1|34698.5|34696.1|34689|34686.6|95
1649447790000|2022-04-08 19:56:30|34695.5|34693.1|34695.5|34693.1|34698|34695.6|34691.5|34689.1|109
1649447800000|2022-04-08 19:56:40|34696|34693.6|34696|34693.6|34699|34696.6|34693|34690.6|80
1649447810000|2022-04-08 19:56:50|34696.5|34694.1|34702|34699.6|34703|34700.6|34692.5|34690.1|204
1649447820000|2022-04-08 19:57:00|34702.5|34700.1|34715.5|34713.1|34715.5|34713.1|34702|34699.6|136
1649447830000|2022-04-08 19:57:10|34715|34712.6|34711|34708.6|34718.5|34716.1|34709.5|34707.1|100
1649447840000|2022-04-08 19:57:20|34710.5|34708.1|34705|34702.6|34711.5|34709.1|34702.5|34700.1|70
1649447850000|2022-04-08 19:57:30|34704.5|34702.1|34698.5|34696.1|34705|34702.6|34697|34694.6|66
1649447860000|2022-04-08 19:57:40|34698|34695.6|34701|34698.6|34702.5|34700.1|34697.5|34695.1|65
1649447870000|2022-04-08 19:57:50|34701.5|34699.1|34696|34693.6|34701.5|34699.1|34695.5|34693.1|35
1649447880000|2022-04-08 19:58:00|34696.5|34694.1|34702.5|34700.1|34706.5|34704.1|34696.5|34694.1|76
1649447890000|2022-04-08 19:58:10|34702|34699.6|34702|34699.6|34702.5|34700.1|34698|34695.6|41
1649447900000|2022-04-08 19:58:20|34702.5|34700.1|34705|34702.6|34707|34704.6|34700.5|34698.1|53
1649447910000|2022-04-08 19:58:30|34704.5|34702.1|34707|34704.6|34707.5|34705.1|34701|34698.6|37
1649447920000|2022-04-08 19:58:40|34706.5|34704.1|34708|34705.6|34708.5|34706.1|34702|34699.6|85
1649447930000|2022-04-08 19:58:50|34707.5|34705.1|34706.5|34704.1|34710|34707.6|34702.5|34700.1|62
1649447940000|2022-04-08 19:59:00|34708|34705.6|34716|34713.6|34716|34713.6|34700|34697.6|111
1649447950000|2022-04-08 19:59:10|34715|34712.6|34694|34691.6|34715|34712.6|34693.5|34691.1|202
1649447960000|2022-04-08 19:59:20|34693.5|34691.1|34686|34683.6|34696|34693.6|34684.5|34682.1|190
1649447970000|2022-04-08 19:59:30|34685.5|34683.1|34689|34686.6|34691|34688.6|34670.5|34668.1|461
1649447980000|2022-04-08 19:59:40|34688.5|34686.1|34707|34704.6|34709.5|34707.1|34686.5|34684.1|328
1649447990000|2022-04-08 19:59:50|34706|34703.6|34741|34738.6|34743|34740.6|34706|34703.6|748
1649448000000|2022-04-08 20:00:00|34742|34739.6|34754.2|34749.4|34759.2|34754.4|34742|34738.4|507
1649448010000|2022-04-08 20:00:10|34756.2|34751.4|34770.7|34765.9|34775.2|34770.4|34756.2|34751.4|213
1649448020000|2022-04-08 20:00:20|34771.2|34766.4|34755.2|34750.4|34773.2|34768.4|34755.2|34750.4|142
1649448030000|2022-04-08 20:00:30|34755.7|34750.9|34757.2|34752.4|34759.2|34754.4|34751.7|34746.9|103
1649448040000|2022-04-08 20:00:40|34756.7|34751.9|34758.2|34753.4|34765.2|34760.4|34755.2|34750.4|81
1649448050000|2022-04-08 20:00:50|34758.7|34753.9|34755.7|34750.9|34762.2|34757.4|34755.2|34750.4|54
1649448060000|2022-04-08 20:01:00|34755.2|34750.4|34754.7|34749.9|34755.2|34750.4|34747.2|34742.4|91
1649448070000|2022-04-08 20:01:10|34753.7|34748.9|34751.2|34746.4|34755.7|34750.9|34749.2|34744.4|50
1649448080000|2022-04-08 20:01:20|34752.7|34747.9|34757.2|34752.4|34763.2|34758.4|34749.2|34744.4|52
1649448090000|2022-04-08 20:01:30|34755.7|34750.9|34749.2|34744.4|34756.2|34751.4|34749.2|34744.4|81
1649448100000|2022-04-08 20:01:40|34751.2|34746.4|34755.2|34750.4|34757.2|34752.4|34749.7|34744.9|34
1649448110000|2022-04-08 20:01:50|34755.7|34750.9|34749.7|34744.9|34757.2|34752.4|34749.7|34744.9|21
1649448120000|2022-04-08 20:02:00|34750.2|34745.4|34748.2|34743.4|34750.7|34745.9|34747.2|34742.4|30
1649448130000|2022-04-08 20:02:10|34747.7|34742.9|34743.7|34738.9|34748.2|34743.4|34742.2|34737.4|43
1649448140000|2022-04-08 20:02:20|34744.2|34739.4|34744.2|34739.4|34746.7|34741.9|34742.2|34737.4|25
1649448150000|2022-04-08 20:02:30|34744.7|34739.9|34740.2|34735.4|34744.7|34739.9|34738.2|34733.4|45
1649448160000|2022-04-08 20:02:40|34740.7|34735.9|34743.2|34738.4|34751.7|34746.9|34740.2|34735.4|39
1649448170000|2022-04-08 20:02:50|34743.7|34738.9|34745.2|34740.4|34745.7|34740.9|34742.7|34737.9|25
1649448180000|2022-04-08 20:03:00|34744.7|34739.9|34741.2|34736.4|34745.2|34740.4|34740.7|34735.9|27
1649448190000|2022-04-08 20:03:10|34740.7|34735.9|34739.2|34734.4|34741.2|34736.4|34738.2|34733.4|15
1649448200000|2022-04-08 20:03:20|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|34739.2|34734.4|13
1649448210000|2022-04-08 20:03:30|34740.7|34735.9|34741.2|34736.4|34741.7|34736.9|34740.2|34735.4|9
1649448220000|2022-04-08 20:03:40|34740.7|34735.9|34739.2|34734.4|34740.7|34735.9|34737.7|34732.9|9
1649448230000|2022-04-08 20:03:50|34739.7|34734.9|34746.7|34741.9|34747.2|34742.4|34739.7|34734.9|62
1649448240000|2022-04-08 20:04:00|34747.2|34742.4|34743.7|34738.9|34747.2|34742.4|34743.7|34738.9|23
1649448250000|2022-04-08 20:04:10|34743.2|34738.4|34738.7|34733.9|34743.2|34738.4|34737.2|34732.4|43
1649448260000|2022-04-08 20:04:20|34739.2|34734.4|34743.2|34738.4|34743.2|34738.4|34739.2|34734.4|19
1649448270000|2022-04-08 20:04:30|34743.7|34738.9|34747.2|34742.4|34749.2|34744.4|34743.7|34738.9|26
1649448280000|2022-04-08 20:04:40|34747.7|34742.9|34748.2|34743.4|34750.2|34745.4|34747.7|34742.9|20
1649448290000|2022-04-08 20:04:50|34747.7|34742.9|34743.7|34738.9|34750.2|34745.4|34743.7|34738.9|44
1649448300000|2022-04-08 20:05:00|34743.2|34738.4|34746.7|34741.9|34747.7|34742.9|34741.7|34736.9|22
1649448310000|2022-04-08 20:05:10|34746.2|34741.4|34743.2|34738.4|34747.2|34742.4|34742.7|34737.9|11
1649448320000|2022-04-08 20:05:20|34743.7|34738.9|34741.2|34736.4|34744.2|34739.4|34741.2|34736.4|12
1649448330000|2022-04-08 20:05:30|34741.7|34736.9|34742.2|34737.4|34744.7|34739.9|34740.2|34735.4|33
1649448340000|2022-04-08 20:05:40|34742.7|34737.9|34743.2|34738.4|34743.7|34738.9|34742.7|34737.9|3
1649448350000|2022-04-08 20:05:50|34742.2|34737.4|34739.7|34734.9|34744.2|34739.4|34738.7|34733.9|30
1649448360000|2022-04-08 20:06:00|34739.2|34734.4|34738.2|34733.4|34739.7|34734.9|34736.7|34731.9|14
1649448370000|2022-04-08 20:06:10|34737.7|34732.9|34738.2|34733.4|34739.2|34734.4|34737.7|34732.9|3
1649448380000|2022-04-08 20:06:20|34737.7|34732.9|34736.2|34731.4|34738.2|34733.4|34736.2|34731.4|8
1649448390000|2022-04-08 20:06:30|34736.7|34731.9|34738.2|34733.4|34738.2|34733.4|34736.2|34731.4|3
1649448400000|2022-04-08 20:06:40|34737.7|34732.9|34735.7|34730.9|34737.7|34732.9|34735.2|34730.4|1
1649448410000|2022-04-08 20:06:50|34734.7|34729.9|34734.2|34729.4|34735.2|34730.4|34734.2|34729.4|15
1649448420000|2022-04-08 20:07:00|34734.7|34729.9|34735.2|34730.4|34735.2|34730.4|34734.2|34729.4|20
1649448430000|2022-04-08 20:07:10|34736.2|34731.4|34734.7|34729.9|34736.2|34731.4|34734.2|34729.4|13
1649448440000|2022-04-08 20:07:20|34734.2|34729.4|34734.2|34729.4|34735.2|34730.4|34732.2|34727.4|19
1649448450000|2022-04-08 20:07:30|34734.7|34729.9|34737.2|34732.4|34737.2|34732.4|34734.2|34729.4|8
1649448460000|2022-04-08 20:07:40|34735.2|34730.4|34735.2|34730.4|34736.2|34731.4|34734.2|34729.4|5
1649448470000|2022-04-08 20:07:50|34734.7|34729.9|34735.7|34730.9|34736.2|34731.4|34733.7|34728.9|13
1649448480000|2022-04-08 20:08:00|34735.2|34730.4|34737.2|34732.4|34737.2|34732.4|34735.2|34730.4|13
1649448490000|2022-04-08 20:08:10|34736.7|34731.9|34737.2|34732.4|34738.7|34733.9|34736.2|34731.4|4
1649448500000|2022-04-08 20:08:20|34739.2|34734.4|34740.2|34735.4|34740.2|34735.4|34738.2|34733.4|13
1649448510000|2022-04-08 20:08:30|34742.2|34737.4|34742.2|34737.4|34743.2|34738.4|34742.2|34737.4|4
1649448520000|2022-04-08 20:08:40|34742.7|34737.9|34742.2|34737.4|34743.7|34738.9|34742.2|34737.4|4
1649448530000|2022-04-08 20:08:50|34742.7|34737.9|34742.2|34737.4|34743.7|34738.9|34742.2|34737.4|6
1649448540000|2022-04-08 20:09:00|34743.2|34738.4|34743.2|34738.4|34743.7|34738.9|34742.2|34737.4|15
1649448550000|2022-04-08 20:09:10|34743.7|34738.9|34738.7|34733.9|34743.7|34738.9|34737.2|34732.4|23
1649448560000|2022-04-08 20:09:20|34739.2|34734.4|34742.7|34737.9|34744.2|34739.4|34739.2|34734.4|13
1649448570000|2022-04-08 20:09:30|34743.2|34738.4|34742.7|34737.9|34743.7|34738.9|34741.7|34736.9|8
1649448580000|2022-04-08 20:09:40|34742.2|34737.4|34741.7|34736.9|34744.7|34739.9|34740.2|34735.4|14
1649448590000|2022-04-08 20:09:50|34742.2|34737.4|34747.2|34742.4|34747.7|34742.9|34741.7|34736.9|16
1649448600000|2022-04-08 20:10:00|34747.7|34742.9|34741.2|34736.4|34747.7|34742.9|34741.2|34736.4|15
1649448610000|2022-04-08 20:10:10|34739.2|34734.4|34742.2|34737.4|34745.2|34740.4|34738.2|34733.4|30
1649448620000|2022-04-08 20:10:20|34742.7|34737.9|34742.2|34737.4|34742.7|34737.9|34741.2|34736.4|2
1649448630000|2022-04-08 20:10:30|34741.7|34736.9|34735.2|34730.4|34742.2|34737.4|34734.7|34729.9|37
1649448640000|2022-04-08 20:10:40|34735.7|34730.9|34737.7|34732.9|34738.2|34733.4|34735.2|34730.4|2
1649448650000|2022-04-08 20:10:50|34738.2|34733.4|34742.2|34737.4|34742.7|34737.9|34738.2|34733.4|11
1649448660000|2022-04-08 20:11:00|34741.7|34736.9|34738.7|34733.9|34741.7|34736.9|34738.7|34733.9|11
1649448670000|2022-04-08 20:11:10|34739.2|34734.4|34738.7|34733.9|34739.2|34734.4|34738.2|34733.4|2
1649448680000|2022-04-08 20:11:20|34739.2|34734.4|34739.2|34734.4|34739.2|34734.4|34739.2|34734.4|3
1649448690000|2022-04-08 20:11:30|34739.7|34734.9|34738.2|34733.4|34739.7|34734.9|34738.2|34733.4|2
1649448700000|2022-04-08 20:11:40|34738.7|34733.9|34739.2|34734.4|34739.2|34734.4|34738.7|34733.9|5
1649448710000|2022-04-08 20:11:50|34739.7|34734.9|34739.2|34734.4|34739.7|34734.9|34739.2|34734.4|1
1649448720000|2022-04-08 20:12:00|34738.7|34733.9|34738.7|34733.9|34738.7|34733.9|34737.2|34732.4|3
1649448730000|2022-04-08 20:12:10|34739.2|34734.4|34737.7|34732.9|34739.2|34734.4|34737.7|34732.9|6
1649448740000|2022-04-08 20:12:20|34738.2|34733.4|34737.2|34732.4|34739.2|34734.4|34737.2|34732.4|7
1649448750000|2022-04-08 20:12:30|34737.7|34732.9|34737.2|34732.4|34737.7|34732.9|34736.2|34731.4|3
1649448760000|2022-04-08 20:12:40|34737.7|34732.9|34734.2|34729.4|34739.7|34734.9|34733.7|34728.9|13
1649448770000|2022-04-08 20:12:50|34733.7|34728.9|34734.2|34729.4|34734.7|34729.9|34733.7|34728.9|7
1649448780000|2022-04-08 20:13:00|34734.7|34729.9|34731.2|34726.4|34736.2|34731.4|34731.2|34726.4|17
1649448790000|2022-04-08 20:13:10|34731.7|34726.9|34729.2|34724.4|34731.7|34726.9|34727.2|34722.4|21
1649448800000|2022-04-08 20:13:20|34729.7|34724.9|34728.7|34723.9|34730.2|34725.4|34728.2|34723.4|9
1649448810000|2022-04-08 20:13:30|34729.2|34724.4|34729.2|34724.4|34729.2|34724.4|34727.7|34722.9|7
1649448820000|2022-04-08 20:13:40|34729.7|34724.9|34729.7|34724.9|34731.7|34726.9|34729.2|34724.4|14
1649448830000|2022-04-08 20:13:50|34728.2|34723.4|34727.2|34722.4|34729.2|34724.4|34727.2|34722.4|9
1649448840000|2022-04-08 20:14:00|34727.7|34722.9|34727.2|34722.4|34728.2|34723.4|34726.7|34721.9|3
1649448850000|2022-04-08 20:14:10|34728.2|34723.4|34728.2|34723.4|34728.2|34723.4|34726.2|34721.4|13
1649448860000|2022-04-08 20:14:20|34727.7|34722.9|34729.7|34724.9|34729.7|34724.9|34727.7|34722.9|10
1649448870000|2022-04-08 20:14:30|34729.2|34724.4|34725.2|34720.4|34729.2|34724.4|34725.2|34720.4|32
1649448880000|2022-04-08 20:14:40|34724.7|34719.9|34725.2|34720.4|34727.2|34722.4|34723.7|34718.9|14
1649448890000|2022-04-08 20:14:50|34725.7|34720.9|34726.2|34721.4|34727.7|34722.9|34724.2|34719.4|15
1649448900000|2022-04-08 20:15:00|34726.7|34721.9|34725.2|34720.4|34728.2|34723.4|34724.7|34719.9|8
1649448910000|2022-04-08 20:15:10|34724.7|34719.9|34725.7|34720.9|34726.2|34721.4|34724.7|34719.9|2
1649448930000|2022-04-08 20:15:30|34726.2|34721.4|34725.7|34720.9|34726.7|34721.9|34725.7|34720.9|2
1649448940000|2022-04-08 20:15:40|34726.7|34721.9|34725.7|34720.9|34726.7|34721.9|34725.7|34720.9|3
1649448950000|2022-04-08 20:15:50|34726.2|34721.4|34725.2|34720.4|34726.2|34721.4|34724.2|34719.4|7
1649448960000|2022-04-08 20:16:00|34725.7|34720.9|34723.2|34718.4|34727.2|34722.4|34723.2|34718.4|14
1649448970000|2022-04-08 20:16:10|34723.7|34718.9|34723.2|34718.4|34723.7|34718.9|34723.2|34718.4|1
1649448980000|2022-04-08 20:16:20|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34721.2|34716.4|8
1649448990000|2022-04-08 20:16:30|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34720.7|34715.9|7
1649449010000|2022-04-08 20:16:50|34723.2|34718.4|34722.7|34717.9|34723.2|34718.4|34722.7|34717.9|3
1649449020000|2022-04-08 20:17:00|34723.2|34718.4|34720.7|34715.9|34723.2|34718.4|34720.7|34715.9|2
1649449030000|2022-04-08 20:17:10|34720.2|34715.4|34719.2|34714.4|34720.7|34715.9|34719.2|34714.4|3
1649449040000|2022-04-08 20:17:20|34718.2|34713.4|34719.2|34714.4|34720.2|34715.4|34718.2|34713.4|29
1649449050000|2022-04-08 20:17:30|34718.7|34713.9|34718.7|34713.9|34718.7|34713.9|34718.7|34713.9|0
1649449060000|2022-04-08 20:17:40|34719.2|34714.4|34719.7|34714.9|34720.2|34715.4|34719.2|34714.4|4
1649449070000|2022-04-08 20:17:50|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|4
1649449080000|2022-04-08 20:18:00|34719.7|34714.9|34721.2|34716.4|34721.2|34716.4|34719.7|34714.9|1
1649449090000|2022-04-08 20:18:10|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|8
1649449100000|2022-04-08 20:18:20|||||||||6
1649449110000|2022-04-08 20:18:30|34720.7|34715.9|34720.2|34715.4|34720.7|34715.9|34720.2|34715.4|8
1649449120000|2022-04-08 20:18:40|||||||||2
1649449130000|2022-04-08 20:18:50|34720.7|34715.9|34718.2|34713.4|34720.7|34715.9|34718.2|34713.4|2
1649449140000|2022-04-08 20:19:00|34718.7|34713.9|34717.2|34712.4|34720.2|34715.4|34717.2|34712.4|27
1649449150000|2022-04-08 20:19:10|34717.7|34712.9|34715.7|34710.9|34718.7|34713.9|34715.2|34710.4|19
1649449160000|2022-04-08 20:19:20|34714.7|34709.9|34715.7|34710.9|34715.7|34710.9|34714.2|34709.4|15
1649449170000|2022-04-08 20:19:30|34716.2|34711.4|34716.2|34711.4|34717.2|34712.4|34716.2|34711.4|5
1649449180000|2022-04-08 20:19:40|34717.7|34712.9|34718.2|34713.4|34718.2|34713.4|34717.2|34712.4|6
1649449190000|2022-04-08 20:19:50|34717.7|34712.9|34717.7|34712.9|34718.2|34713.4|34717.7|34712.9|2
1649449200000|2022-04-08 20:20:00|34717.2|34712.4|34717.2|34712.4|34719.2|34714.4|34717.2|34712.4|9
1649449210000|2022-04-08 20:20:10|34717.7|34712.9|34717.2|34712.4|34718.2|34713.4|34717.2|34712.4|8
1649449220000|2022-04-08 20:20:20|34717.7|34712.9|34718.2|34713.4|34718.2|34713.4|34717.7|34712.9|1
1649449230000|2022-04-08 20:20:30|34716.2|34711.4|34716.2|34711.4|34716.2|34711.4|34716.2|34711.4|4
1649449240000|2022-04-08 20:20:40|34715.7|34710.9|34715.7|34710.9|34716.7|34711.9|34715.7|34710.9|8
1649449250000|2022-04-08 20:20:50|34715.2|34710.4|34716.2|34711.4|34716.2|34711.4|34714.7|34709.9|7
1649449260000|2022-04-08 20:21:00|34715.7|34710.9|34715.7|34710.9|34715.7|34710.9|34713.7|34708.9|5
1649449270000|2022-04-08 20:21:10|34715.2|34710.4|34715.7|34710.9|34715.7|34710.9|34715.2|34710.4|2
1649449280000|2022-04-08 20:21:20|34716.2|34711.4|34713.2|34708.4|34716.2|34711.4|34713.2|34708.4|8
1649449290000|2022-04-08 20:21:30|34713.7|34708.9|34714.2|34709.4|34715.2|34710.4|34713.2|34708.4|10
1649449300000|2022-04-08 20:21:40|34715.2|34710.4|34716.2|34711.4|34716.2|34711.4|34715.2|34710.4|5
1649449310000|2022-04-08 20:21:50|34716.7|34711.9|34719.2|34714.4|34719.2|34714.4|34716.7|34711.9|7
1649449320000|2022-04-08 20:22:00|34719.7|34714.9|34720.7|34715.9|34721.2|34716.4|34719.7|34714.9|3
1649449330000|2022-04-08 20:22:10|34720.2|34715.4|34720.7|34715.9|34720.7|34715.9|34720.2|34715.4|0
1649449340000|2022-04-08 20:22:20|34721.2|34716.4|34722.7|34717.9|34722.7|34717.9|34721.2|34716.4|3
1649449350000|2022-04-08 20:22:30|34723.2|34718.4|34724.2|34719.4|34724.2|34719.4|34723.2|34718.4|2
1649449360000|2022-04-08 20:22:40|34724.7|34719.9|34725.2|34720.4|34725.2|34720.4|34724.7|34719.9|0
1649449370000|2022-04-08 20:22:50|34724.7|34719.9|34725.2|34720.4|34725.2|34720.4|34724.7|34719.9|0
1649449380000|2022-04-08 20:23:00|34725.7|34720.9|34725.2|34720.4|34725.7|34720.9|34725.2|34720.4|1
1649449390000|2022-04-08 20:23:10|34725.7|34720.9|34729.2|34724.4|34731.2|34726.4|34725.7|34720.9|8
1649449400000|2022-04-08 20:23:20|34729.7|34724.9|34732.7|34727.9|34732.7|34727.9|34729.7|34724.9|5
1649449410000|2022-04-08 20:23:30|34733.2|34728.4|34735.7|34730.9|34736.7|34731.9|34733.2|34728.4|11
1649449420000|2022-04-08 20:23:40|34736.2|34731.4|34733.2|34728.4|34736.7|34731.9|34733.2|34728.4|12
1649449440000|2022-04-08 20:24:00|34733.7|34728.9|34734.2|34729.4|34734.2|34729.4|34733.7|34728.9|3
1649449450000|2022-04-08 20:24:10|34735.2|34730.4|34735.2|34730.4|34735.2|34730.4|34735.2|34730.4|2
1649449460000|2022-04-08 20:24:20|34733.7|34728.9|34733.7|34728.9|34733.7|34728.9|34733.7|34728.9|4
1649449470000|2022-04-08 20:24:30|34733.2|34728.4|34732.2|34727.4|34733.2|34728.4|34732.2|34727.4|4
1649449480000|2022-04-08 20:24:40|||||||||1
1649449490000|2022-04-08 20:24:50|||||||||1
1649449500000|2022-04-08 20:25:00|34732.7|34727.9|34734.2|34729.4|34734.7|34729.9|34732.7|34727.9|4
1649449510000|2022-04-08 20:25:10|34733.7|34728.9|34735.7|34730.9|34735.7|34730.9|34733.7|34728.9|6
1649449520000|2022-04-08 20:25:20|34736.2|34731.4|34735.7|34730.9|34736.2|34731.4|34735.7|34730.9|16
1649449540000|2022-04-08 20:25:40|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|2
1649449550000|2022-04-08 20:25:50|34736.7|34731.9|34735.7|34730.9|34736.7|34731.9|34735.7|34730.9|3
1649449560000|2022-04-08 20:26:00|34736.2|34731.4|34736.7|34731.9|34737.2|34732.4|34736.2|34731.4|3
1649449570000|2022-04-08 20:26:10|34736.2|34731.4|34736.7|34731.9|34736.7|34731.9|34736.2|34731.4|3
1649449590000|2022-04-08 20:26:30|34737.2|34732.4|34736.7|34731.9|34737.7|34732.9|34736.7|34731.9|1
1649449600000|2022-04-08 20:26:40|34736.2|34731.4|34735.7|34730.9|34736.2|34731.4|34735.7|34730.9|0
1649449610000|2022-04-08 20:26:50|34736.2|34731.4|34736.7|34731.9|34736.7|34731.9|34736.2|34731.4|4
1649449620000|2022-04-08 20:27:00|34737.2|34732.4|34736.7|34731.9|34737.7|34732.9|34735.7|34730.9|0
1649449630000|2022-04-08 20:27:10|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|0
1649449640000|2022-04-08 20:27:20|34734.7|34729.9|34735.2|34730.4|34735.2|34730.4|34734.7|34729.9|3
1649449650000|2022-04-08 20:27:30|34735.7|34730.9|34736.2|34731.4|34736.2|34731.4|34735.7|34730.9|2
1649449660000|2022-04-08 20:27:40|34735.2|34730.4|34735.2|34730.4|34735.2|34730.4|34735.2|34730.4|1
1649449670000|2022-04-08 20:27:50|34736.2|34731.4|34735.7|34730.9|34736.2|34731.4|34735.7|34730.9|4
1649449680000|2022-04-08 20:28:00|34735.2|34730.4|34731.7|34726.9|34735.2|34730.4|34731.7|34726.9|7
1649449690000|2022-04-08 20:28:10|34732.2|34727.4|34732.2|34727.4|34732.2|34727.4|34731.7|34726.9|2
1649449700000|2022-04-08 20:28:20|34733.2|34728.4|34731.7|34726.9|34733.2|34728.4|34731.7|34726.9|3
1649449710000|2022-04-08 20:28:30|34731.2|34726.4|34729.7|34724.9|34731.2|34726.4|34729.7|34724.9|5
1649449720000|2022-04-08 20:28:40|34730.2|34725.4|34732.7|34727.9|34732.7|34727.9|34730.2|34725.4|6
1649449740000|2022-04-08 20:29:00|34733.2|34728.4|34728.7|34723.9|34733.2|34728.4|34728.2|34723.4|9
1649449750000|2022-04-08 20:29:10|34729.2|34724.4|34729.7|34724.9|34729.7|34724.9|34729.2|34724.4|7
1649449760000|2022-04-08 20:29:20|34730.2|34725.4|34727.2|34722.4|34730.7|34725.9|34727.2|34722.4|7
1649449770000|2022-04-08 20:29:30|34727.7|34722.9|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|1
1649449780000|2022-04-08 20:29:40|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|2
1649449790000|2022-04-08 20:29:50|34728.2|34723.4|34728.2|34723.4|34728.2|34723.4|34728.2|34723.4|0
1649449800000|2022-04-08 20:30:00|34731.7|34726.9|34731.2|34726.4|34732.7|34727.9|34730.7|34725.9|12
1649449830000|2022-04-08 20:30:30|34731.7|34726.9|34732.2|34727.4|34732.2|34727.4|34731.7|34726.9|2
1649449840000|2022-04-08 20:30:40|34731.7|34726.9|34731.2|34726.4|34731.7|34726.9|34731.2|34726.4|2
1649449850000|2022-04-08 20:30:50|34731.7|34726.9|34731.2|34726.4|34731.7|34726.9|34731.2|34726.4|1
1649449860000|2022-04-08 20:31:00|34730.7|34725.9|34730.7|34725.9|34730.7|34725.9|34730.7|34725.9|0
1649449870000|2022-04-08 20:31:10|34729.7|34724.9|34729.7|34724.9|34729.7|34724.9|34729.7|34724.9|1
1649449880000|2022-04-08 20:31:20|34730.2|34725.4|34733.2|34728.4|34733.2|34728.4|34730.2|34725.4|16
1649449890000|2022-04-08 20:31:30|34732.7|34727.9|34730.7|34725.9|34732.7|34727.9|34730.7|34725.9|10
1649449900000|2022-04-08 20:31:40|34730.2|34725.4|34729.7|34724.9|34730.2|34725.4|34729.2|34724.4|1
1649449920000|2022-04-08 20:32:00|34729.2|34724.4|34726.2|34721.4|34729.2|34724.4|34726.2|34721.4|6
1649449930000|2022-04-08 20:32:10|34726.7|34721.9|34727.7|34722.9|34727.7|34722.9|34726.7|34721.9|3
1649449940000|2022-04-08 20:32:20|34728.2|34723.4|34728.2|34723.4|34729.2|34724.4|34727.7|34722.9|2
1649449950000|2022-04-08 20:32:30|34727.2|34722.4|34727.2|34722.4|34727.7|34722.9|34726.2|34721.4|0
1649449960000|2022-04-08 20:32:40|34726.7|34721.9|34727.7|34722.9|34727.7|34722.9|34726.2|34721.4|1
1649449980000|2022-04-08 20:33:00|34727.2|34722.4|34725.2|34720.4|34727.2|34722.4|34725.2|34720.4|4
1649449990000|2022-04-08 20:33:10|34724.7|34719.9|34725.7|34720.9|34725.7|34720.9|34724.2|34719.4|1
1649450000000|2022-04-08 20:33:20|34725.2|34720.4|34725.7|34720.9|34725.7|34720.9|34725.2|34720.4|1
1649450030000|2022-04-08 20:33:50|34726.2|34721.4|34727.2|34722.4|34727.7|34722.9|34726.2|34721.4|1
1649450040000|2022-04-08 20:34:00|34727.7|34722.9|34728.7|34723.9|34728.7|34723.9|34727.7|34722.9|0
1649450050000|2022-04-08 20:34:10|34729.2|34724.4|34729.7|34724.9|34730.2|34725.4|34729.2|34724.4|2
1649450060000|2022-04-08 20:34:20|34729.2|34724.4|34728.7|34723.9|34729.2|34724.4|34728.7|34723.9|1
1649450070000|2022-04-08 20:34:30|34729.2|34724.4|34729.2|34724.4|34729.2|34724.4|34729.2|34724.4|0
1649450080000|2022-04-08 20:34:40|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|1
1649450090000|2022-04-08 20:34:50|||||||||1
1649450100000|2022-04-08 20:35:00|34728.2|34723.4|34725.2|34720.4|34728.7|34723.9|34723.2|34718.4|73
1649450110000|2022-04-08 20:35:10|34726.7|34721.9|34726.7|34721.9|34727.2|34722.4|34726.7|34721.9|1
1649450120000|2022-04-08 20:35:20|34726.2|34721.4|34728.2|34723.4|34728.2|34723.4|34725.7|34720.9|1
1649450130000|2022-04-08 20:35:30|34727.7|34722.9|34730.2|34725.4|34730.2|34725.4|34727.7|34722.9|1
1649450140000|2022-04-08 20:35:40|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|6
1649450150000|2022-04-08 20:35:50|34729.2|34724.4|34727.7|34722.9|34729.2|34724.4|34727.7|34722.9|8
1649450160000|2022-04-08 20:36:00|34727.2|34722.4|34724.2|34719.4|34727.2|34722.4|34724.2|34719.4|2
1649450170000|2022-04-08 20:36:10|34724.7|34719.9|34724.7|34719.9|34724.7|34719.9|34724.7|34719.9|0
1649450190000|2022-04-08 20:36:30|34724.2|34719.4|34723.7|34718.9|34724.2|34719.4|34723.2|34718.4|2
1649450200000|2022-04-08 20:36:40|34723.2|34718.4|34723.2|34718.4|34723.2|34718.4|34723.2|34718.4|0
1649450210000|2022-04-08 20:36:50|34723.7|34718.9|34724.2|34719.4|34724.2|34719.4|34723.2|34718.4|1
1649450220000|2022-04-08 20:37:00|34724.7|34719.9|34723.7|34718.9|34724.7|34719.9|34722.7|34717.9|2
1649450230000|2022-04-08 20:37:10|34724.2|34719.4|34724.7|34719.9|34724.7|34719.9|34724.2|34719.4|0
1649450240000|2022-04-08 20:37:20|34724.2|34719.4|34723.2|34718.4|34724.2|34719.4|34723.2|34718.4|1
1649450250000|2022-04-08 20:37:30|34723.7|34718.9|34720.7|34715.9|34723.7|34718.9|34720.7|34715.9|7
1649450270000|2022-04-08 20:37:50|||||||||1
1649450280000|2022-04-08 20:38:00|34721.2|34716.4|34722.2|34717.4|34722.7|34717.9|34721.2|34716.4|2
1649450290000|2022-04-08 20:38:10|34723.2|34718.4|34723.2|34718.4|34723.2|34718.4|34722.7|34717.9|1
1649450300000|2022-04-08 20:38:20|34722.7|34717.9|34721.2|34716.4|34723.2|34718.4|34720.2|34715.4|11
1649450310000|2022-04-08 20:38:30|34720.7|34715.9|34721.2|34716.4|34721.2|34716.4|34720.7|34715.9|0
1649450320000|2022-04-08 20:38:40|34721.7|34716.9|34721.2|34716.4|34721.7|34716.9|34721.2|34716.4|0
1649450340000|2022-04-08 20:39:00|34721.7|34716.9|34721.7|34716.9|34721.7|34716.9|34721.7|34716.9|1
1649450350000|2022-04-08 20:39:10|34722.2|34717.4|34721.7|34716.9|34722.7|34717.9|34721.7|34716.9|1
1649450360000|2022-04-08 20:39:20|34722.2|34717.4|34724.7|34719.9|34724.7|34719.9|34722.2|34717.4|6
1649450370000|2022-04-08 20:39:30|34725.2|34720.4|34723.7|34718.9|34725.7|34720.9|34723.7|34718.9|4
1649450380000|2022-04-08 20:39:40|34723.2|34718.4|34721.2|34716.4|34723.2|34718.4|34720.2|34715.4|10
1649450390000|2022-04-08 20:39:50|34720.7|34715.9|34719.7|34714.9|34720.7|34715.9|34718.7|34713.9|4
1649450400000|2022-04-08 20:40:00|34720.2|34715.4|34718.7|34713.9|34720.2|34715.4|34718.7|34713.9|1
1649450410000|2022-04-08 20:40:10|34719.2|34714.4|34720.7|34715.9|34721.2|34716.4|34719.2|34714.4|2
1649450420000|2022-04-08 20:40:20|34720.2|34715.4|34720.7|34715.9|34720.7|34715.9|34720.2|34715.4|1
1649450430000|2022-04-08 20:40:30|34721.2|34716.4|34722.7|34717.9|34722.7|34717.9|34721.2|34716.4|0
1649450440000|2022-04-08 20:40:40|34721.7|34716.9|34721.2|34716.4|34721.7|34716.9|34721.2|34716.4|2
1649450450000|2022-04-08 20:40:50|34720.7|34715.9|34721.2|34716.4|34721.2|34716.4|34720.7|34715.9|2
1649450460000|2022-04-08 20:41:00|34721.7|34716.9|34724.2|34719.4|34724.2|34719.4|34721.7|34716.9|11
1649450470000|2022-04-08 20:41:10|34724.7|34719.9|34724.7|34719.9|34724.7|34719.9|34723.7|34718.9|2
1649450480000|2022-04-08 20:41:20|||||||||1
1649450490000|2022-04-08 20:41:30|34723.7|34718.9|34723.7|34718.9|34723.7|34718.9|34723.2|34718.4|4
1649450510000|2022-04-08 20:41:50|34723.2|34718.4|34724.2|34719.4|34724.2|34719.4|34723.2|34718.4|1
1649450520000|2022-04-08 20:42:00|34724.7|34719.9|34725.2|34720.4|34725.7|34720.9|34724.7|34719.9|3
1649450530000|2022-04-08 20:42:10|34724.7|34719.9|34724.7|34719.9|34725.7|34720.9|34724.7|34719.9|2
1649450540000|2022-04-08 20:42:20|34725.7|34720.9|34724.7|34719.9|34725.7|34720.9|34724.7|34719.9|1
1649450550000|2022-04-08 20:42:30|||||||||2
1649450560000|2022-04-08 20:42:40|34721.7|34716.9|34721.7|34716.9|34721.7|34716.9|34721.7|34716.9|11
1649450570000|2022-04-08 20:42:50|34722.7|34717.9|34725.2|34720.4|34725.2|34720.4|34722.7|34717.9|22
1649450580000|2022-04-08 20:43:00|34724.7|34719.9|34722.2|34717.4|34724.7|34719.9|34722.2|34717.4|16
1649450590000|2022-04-08 20:43:10|34722.7|34717.9|34723.7|34718.9|34724.7|34719.9|34722.7|34717.9|12
1649450600000|2022-04-08 20:43:20|34724.7|34719.9|34724.7|34719.9|34724.7|34719.9|34724.7|34719.9|4
1649450610000|2022-04-08 20:43:30|34725.2|34720.4|34725.7|34720.9|34726.7|34721.9|34725.2|34720.4|12
1649450620000|2022-04-08 20:43:40|34726.2|34721.4|34727.2|34722.4|34727.2|34722.4|34725.7|34720.9|4
1649450630000|2022-04-08 20:43:50|34728.2|34723.4|34728.2|34723.4|34728.2|34723.4|34727.7|34722.9|16
1649450640000|2022-04-08 20:44:00|34729.2|34724.4|34728.2|34723.4|34729.2|34724.4|34728.2|34723.4|6
1649450650000|2022-04-08 20:44:10|34728.7|34723.9|34730.7|34725.9|34731.7|34726.9|34728.7|34723.9|7
1649450660000|2022-04-08 20:44:20|34730.2|34725.4|34727.2|34722.4|34730.2|34725.4|34727.2|34722.4|3
1649450670000|2022-04-08 20:44:30|34727.7|34722.9|34729.2|34724.4|34729.2|34724.4|34727.7|34722.9|10
1649450680000|2022-04-08 20:44:40|34729.7|34724.9|34730.2|34725.4|34730.7|34725.9|34729.7|34724.9|14
1649450690000|2022-04-08 20:44:50|34729.7|34724.9|34727.7|34722.9|34729.7|34724.9|34727.2|34722.4|5
1649450700000|2022-04-08 20:45:00|34726.7|34721.9|34726.7|34721.9|34727.2|34722.4|34726.7|34721.9|4
1649450710000|2022-04-08 20:45:10|34726.2|34721.4|34726.7|34721.9|34726.7|34721.9|34725.2|34720.4|6
1649450720000|2022-04-08 20:45:20|34726.2|34721.4|34727.2|34722.4|34727.2|34722.4|34726.2|34721.4|6
1649450730000|2022-04-08 20:45:30|34727.7|34722.9|34730.7|34725.9|34731.7|34726.9|34727.7|34722.9|11
1649450740000|2022-04-08 20:45:40|34731.2|34726.4|34730.2|34725.4|34731.2|34726.4|34729.7|34724.9|5
1649450750000|2022-04-08 20:45:50|34730.7|34725.9|34728.7|34723.9|34730.7|34725.9|34728.7|34723.9|6
1649450760000|2022-04-08 20:46:00|34729.2|34724.4|34727.2|34722.4|34729.2|34724.4|34727.2|34722.4|11
1649450770000|2022-04-08 20:46:10|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|3
1649450780000|2022-04-08 20:46:20|34727.2|34722.4|34727.7|34722.9|34727.7|34722.9|34726.7|34721.9|5
1649450790000|2022-04-08 20:46:30|34727.2|34722.4|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|3
1649450800000|2022-04-08 20:46:40|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.2|34722.4|2
1649450810000|2022-04-08 20:46:50|34727.2|34722.4|34726.7|34721.9|34727.7|34722.9|34726.7|34721.9|3
1649450820000|2022-04-08 20:47:00|34727.2|34722.4|34727.7|34722.9|34727.7|34722.9|34726.7|34721.9|3
1649450830000|2022-04-08 20:47:10|34727.2|34722.4|34726.2|34721.4|34727.2|34722.4|34725.7|34720.9|8
1649450850000|2022-04-08 20:47:30|34726.7|34721.9|34727.2|34722.4|34727.2|34722.4|34726.7|34721.9|4
1649450890000|2022-04-08 20:48:10|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|34727.7|34722.9|3
1649450900000|2022-04-08 20:48:20|34729.7|34724.9|34728.2|34723.4|34730.2|34725.4|34727.7|34722.9|7
1649450910000|2022-04-08 20:48:30|34726.2|34721.4|34725.2|34720.4|34726.2|34721.4|34724.7|34719.9|5
1649450920000|2022-04-08 20:48:40|34724.7|34719.9|34725.7|34720.9|34725.7|34720.9|34724.2|34719.4|8
1649450930000|2022-04-08 20:48:50|34726.2|34721.4|34726.2|34721.4|34726.2|34721.4|34726.2|34721.4|1
1649450940000|2022-04-08 20:49:00|34726.7|34721.9|34726.7|34721.9|34726.7|34721.9|34726.7|34721.9|0
1649450950000|2022-04-08 20:49:10|34727.2|34722.4|34727.2|34722.4|34727.2|34722.4|34726.2|34721.4|12
1649450960000|2022-04-08 20:49:20|34728.2|34723.4|34726.7|34721.9|34728.2|34723.4|34726.2|34721.4|11
1649450970000|2022-04-08 20:49:30|||||||||1
1649450980000|2022-04-08 20:49:40|34727.2|34722.4|34727.7|34722.9|34728.2|34723.4|34727.2|34722.4|4
1649450990000|2022-04-08 20:49:50|34728.2|34723.4|34725.7|34720.9|34729.2|34724.4|34725.2|34720.4|9
1649451000000|2022-04-08 20:50:00|34726.2|34721.4|34724.2|34719.4|34727.7|34722.9|34724.2|34719.4|7
1649451010000|2022-04-08 20:50:10|34724.7|34719.9|34722.2|34717.4|34724.7|34719.9|34721.7|34716.9|8
1649451020000|2022-04-08 20:50:20|||||||||2
1649451030000|2022-04-08 20:50:30|34721.7|34716.9|34715.2|34710.4|34721.7|34716.9|34714.7|34709.9|30
1649451040000|2022-04-08 20:50:40|34714.7|34709.9|34715.7|34710.9|34715.7|34710.9|34712.7|34707.9|23
1649451050000|2022-04-08 20:50:50|34716.2|34711.4|34718.7|34713.9|34718.7|34713.9|34715.7|34710.9|11
1649451060000|2022-04-08 20:51:00|34720.2|34715.4|34720.2|34715.4|34720.7|34715.9|34720.2|34715.4|10
1649451070000|2022-04-08 20:51:10|34720.7|34715.9|34720.7|34715.9|34720.7|34715.9|34720.7|34715.9|1
1649451080000|2022-04-08 20:51:20|34721.2|34716.4|34721.7|34716.9|34722.2|34717.4|34721.2|34716.4|13
1649451090000|2022-04-08 20:51:30|34721.2|34716.4|34720.7|34715.9|34721.2|34716.4|34720.2|34715.4|6
1649451100000|2022-04-08 20:51:40|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34720.7|34715.9|8
1649451110000|2022-04-08 20:51:50|34719.7|34714.9|34720.7|34715.9|34720.7|34715.9|34719.7|34714.9|4
1649451120000|2022-04-08 20:52:00|34721.2|34716.4|34721.2|34716.4|34721.2|34716.4|34721.2|34716.4|1
1649451140000|2022-04-08 20:52:20|34718.2|34713.4|34716.2|34711.4|34718.2|34713.4|34716.2|34711.4|4
1649451150000|2022-04-08 20:52:30|34716.7|34711.9|34717.7|34712.9|34717.7|34712.9|34716.2|34711.4|5
1649451160000|2022-04-08 20:52:40|34718.2|34713.4|34718.2|34713.4|34718.7|34713.9|34717.7|34712.9|2
1649451180000|2022-04-08 20:53:00|34717.7|34712.9|34717.2|34712.4|34717.7|34712.9|34717.2|34712.4|1
1649451190000|2022-04-08 20:53:10|34716.7|34711.9|34716.7|34711.9|34716.7|34711.9|34716.7|34711.9|1
1649451200000|2022-04-08 20:53:20|34716.2|34711.4|34715.7|34710.9|34717.7|34712.9|34715.2|34710.4|17
1649451210000|2022-04-08 20:53:30|34715.2|34710.4|34715.7|34710.9|34715.7|34710.9|34714.2|34709.4|2
1649451220000|2022-04-08 20:53:40|34715.2|34710.4|34713.2|34708.4|34715.2|34710.4|34713.2|34708.4|3
1649451230000|2022-04-08 20:53:50|34713.7|34708.9|34715.2|34710.4|34715.2|34710.4|34713.7|34708.9|2
1649451250000|2022-04-08 20:54:10|34716.2|34711.4|34715.7|34710.9|34716.2|34711.4|34715.7|34710.9|4
1649451260000|2022-04-08 20:54:20|34716.2|34711.4|34715.7|34710.9|34716.2|34711.4|34715.7|34710.9|4
1649451270000|2022-04-08 20:54:30|34714.7|34709.9|34713.7|34708.9|34714.7|34709.9|34713.7|34708.9|10
1649451280000|2022-04-08 20:54:40|34714.2|34709.4|34713.7|34708.9|34714.2|34709.4|34713.7|34708.9|4
1649451290000|2022-04-08 20:54:50|34714.2|34709.4|34713.7|34708.9|34714.2|34709.4|34713.7|34708.9|3
1649451300000|2022-04-08 20:55:00|34714.2|34709.4|34713.7|34708.9|34714.2|34709.4|34713.2|34708.4|7
1649451310000|2022-04-08 20:55:10|34714.2|34709.4|34714.2|34709.4|34714.2|34709.4|34714.2|34709.4|3
1649451320000|2022-04-08 20:55:20|34714.7|34709.9|34714.7|34709.9|34714.7|34709.9|34714.7|34709.9|1
1649451330000|2022-04-08 20:55:30|34715.7|34710.9|34714.7|34709.9|34715.7|34710.9|34714.2|34709.4|4
1649451340000|2022-04-08 20:55:40|34715.2|34710.4|34715.7|34710.9|34715.7|34710.9|34715.2|34710.4|3
1649451350000|2022-04-08 20:55:50|34717.2|34712.4|34717.2|34712.4|34717.2|34712.4|34716.7|34711.9|5
1649451360000|2022-04-08 20:56:00|34716.2|34711.4|34716.2|34711.4|34716.7|34711.9|34716.2|34711.4|3
1649451370000|2022-04-08 20:56:10|34716.7|34711.9|34717.2|34712.4|34717.2|34712.4|34716.7|34711.9|3
1649451380000|2022-04-08 20:56:20|34716.7|34711.9|34717.2|34712.4|34717.2|34712.4|34716.7|34711.9|1
1649451390000|2022-04-08 20:56:30|34717.7|34712.9|34717.7|34712.9|34717.7|34712.9|34717.7|34712.9|3
1649451400000|2022-04-08 20:56:40|34718.2|34713.4|34714.7|34709.9|34718.2|34713.4|34714.7|34709.9|5
1649451410000|2022-04-08 20:56:50|34715.2|34710.4|34715.2|34710.4|34715.2|34710.4|34715.2|34710.4|2
1649451420000|2022-04-08 20:57:00|34717.7|34712.9|34719.7|34714.9|34719.7|34714.9|34717.7|34712.9|2
1649451430000|2022-04-08 20:57:10|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|34720.2|34715.4|3
1649451440000|2022-04-08 20:57:20|34720.7|34715.9|34724.7|34719.9|34724.7|34719.9|34720.7|34715.9|2
1649451450000|2022-04-08 20:57:30|34723.7|34718.9|34723.7|34718.9|34723.7|34718.9|34723.7|34718.9|1
1649451460000|2022-04-08 20:57:40|34724.7|34719.9|34726.2|34721.4|34726.2|34721.4|34724.7|34719.9|3
1649451470000|2022-04-08 20:57:50|||||||||2
1649451480000|2022-04-08 20:58:00|34719.7|34714.9|34718.2|34713.4|34719.7|34714.9|34718.2|34713.4|23
1649451490000|2022-04-08 20:58:10|34718.7|34713.9|34719.7|34714.9|34719.7|34714.9|34718.7|34713.9|2
1649451500000|2022-04-08 20:58:20|34720.7|34715.9|34720.7|34715.9|34720.7|34715.9|34720.7|34715.9|1
1649451510000|2022-04-08 20:58:30|||||||||2
1649451520000|2022-04-08 20:58:40|34719.7|34714.9|34720.2|34715.4|34720.2|34715.4|34719.7|34714.9|10
1649451530000|2022-04-08 20:58:50|||||||||2
1649451540000|2022-04-08 20:59:00|34720.7|34715.9|34719.7|34714.9|34720.7|34715.9|34718.7|34713.9|3
1649451550000|2022-04-08 20:59:10|34720.2|34715.4|34721.2|34716.4|34722.2|34717.4|34719.7|34714.9|2
1649451560000|2022-04-08 20:59:20|34721.7|34716.9|34722.7|34717.9|34723.2|34718.4|34721.7|34716.9|1
1649451570000|2022-04-08 20:59:30|34723.2|34718.4|34724.7|34719.9|34724.7|34719.9|34722.7|34717.9|2
1649451580000|2022-04-08 20:59:40|34725.2|34720.4|34727.2|34722.4|34727.2|34722.4|34725.2|34720.4|3
1649451590000|2022-04-08 20:59:50|34725.2|34720.4|34731.1|34721.3|34731.1|34724.4|34718.2|34713.4|5
1649628010000|2022-04-10 22:00:10|34745.2|34740.4|34741.2|34736.4|34751.7|34746.9|34740.2|34735.4|59
1649628020000|2022-04-10 22:00:20|34740.2|34735.4|34745.2|34740.4|34746.7|34741.9|34740.2|34735.4|55
1649628030000|2022-04-10 22:00:30|34744.2|34739.4|34748.7|34743.9|34749.2|34744.4|34744.2|34739.4|29
1649628040000|2022-04-10 22:00:40|34748.2|34743.4|34741.7|34736.9|34752.2|34747.4|34741.7|34736.9|31
1649628050000|2022-04-10 22:00:50|34742.2|34737.4|34745.7|34740.9|34746.2|34741.4|34740.7|34735.9|14
1649628060000|2022-04-10 22:01:00|34745.2|34740.4|34750.2|34745.4|34753.2|34748.4|34744.7|34739.9|23
1649628070000|2022-04-10 22:01:10|34750.7|34745.9|34751.7|34746.9|34753.7|34748.9|34748.2|34743.4|18
1649628080000|2022-04-10 22:01:20|34751.2|34746.4|34745.2|34740.4|34751.7|34746.9|34743.2|34738.4|13
1649628090000|2022-04-10 22:01:30|34742.2|34737.4|34744.2|34739.4|34745.7|34740.9|34740.7|34735.9|11
1649628100000|2022-04-10 22:01:40|34743.7|34738.9|34743.7|34738.9|34745.7|34740.9|34743.2|34738.4|13
1649628110000|2022-04-10 22:01:50|34744.2|34739.4|34746.7|34741.9|34750.7|34745.9|34744.2|34739.4|15
1649628120000|2022-04-10 22:02:00|34747.2|34742.4|34746.7|34741.9|34748.7|34743.9|34744.7|34739.9|10
1649628130000|2022-04-10 22:02:10|34747.7|34742.9|34746.7|34741.9|34747.7|34742.9|34745.2|34740.4|10
1649628140000|2022-04-10 22:02:20|34747.7|34742.9|34748.2|34743.4|34748.7|34743.9|34747.7|34742.9|4
1649628150000|2022-04-10 22:02:30|34747.7|34742.9|34755.2|34750.4|34759.2|34754.4|34747.7|34742.9|18
1649628160000|2022-04-10 22:02:40|34754.7|34749.9|34757.7|34752.9|34763.2|34758.4|34754.7|34749.9|30
1649628170000|2022-04-10 22:02:50|34757.2|34752.4|34753.7|34748.9|34757.7|34752.9|34753.7|34748.9|10
1649628180000|2022-04-10 22:03:00|34752.7|34747.9|34751.7|34746.9|34752.7|34747.9|34749.7|34744.9|7
1649628190000|2022-04-10 22:03:10|34752.2|34747.4|34750.7|34745.9|34752.2|34747.4|34750.7|34745.9|1
1649628200000|2022-04-10 22:03:20|34750.2|34745.4|34748.2|34743.4|34750.2|34745.4|34748.2|34743.4|2
1649628210000|2022-04-10 22:03:30|34749.2|34744.4|34749.2|34744.4|34749.2|34744.4|34748.2|34743.4|6
1649628220000|2022-04-10 22:03:40|34748.7|34743.9|34748.7|34743.9|34748.7|34743.9|34748.7|34743.9|1
1649628240000|2022-04-10 22:04:00|34749.2|34744.4|34748.2|34743.4|34749.2|34744.4|34748.2|34743.4|2
1649628250000|2022-04-10 22:04:10|34750.7|34745.9|34750.7|34745.9|34751.2|34746.4|34750.2|34745.4|4
1649628260000|2022-04-10 22:04:20|34750.2|34745.4|34748.7|34743.9|34750.2|34745.4|34748.2|34743.4|4
1649628270000|2022-04-10 22:04:30|34748.2|34743.4|34747.7|34742.9|34748.2|34743.4|34747.2|34742.4|0
1649628280000|2022-04-10 22:04:40|34745.7|34740.9|34745.2|34740.4|34745.7|34740.9|34744.2|34739.4|2
1649628290000|2022-04-10 22:04:50|34744.7|34739.9|34742.2|34737.4|34744.7|34739.9|34742.2|34737.4|3
1649628300000|2022-04-10 22:05:00|34742.7|34737.9|34741.7|34736.9|34742.7|34737.9|34741.7|34736.9|1
1649628310000|2022-04-10 22:05:10|34742.2|34737.4|34739.7|34734.9|34742.2|34737.4|34739.2|34734.4|12
1649628320000|2022-04-10 22:05:20|34740.2|34735.4|34741.2|34736.4|34742.2|34737.4|34739.7|34734.9|4
1649628330000|2022-04-10 22:05:30|34740.7|34735.9|34740.7|34735.9|34741.2|34736.4|34740.2|34735.4|2
1649628340000|2022-04-10 22:05:40|34738.7|34733.9|34737.7|34732.9|34738.7|34733.9|34737.2|34732.4|3
1649628350000|2022-04-10 22:05:50|34737.2|34732.4|34736.7|34731.9|34738.2|34733.4|34736.7|34731.9|1
1649628360000|2022-04-10 22:06:00|34736.2|34731.4|34736.7|34731.9|34738.2|34733.4|34736.2|34731.4|3
1649628370000|2022-04-10 22:06:10|34736.2|34731.4|34735.7|34730.9|34736.7|34731.9|34735.7|34730.9|2
1649628380000|2022-04-10 22:06:20|34735.2|34730.4|34738.2|34733.4|34738.2|34733.4|34735.2|34730.4|4
1649628390000|2022-04-10 22:06:30|34739.7|34734.9|34738.7|34733.9|34739.7|34734.9|34738.2|34733.4|2
1649628400000|2022-04-10 22:06:40|34739.2|34734.4|34738.7|34733.9|34739.2|34734.4|34738.2|34733.4|0
1649628410000|2022-04-10 22:06:50|34738.2|34733.4|34738.7|34733.9|34740.7|34735.9|34738.2|34733.4|5
1649628420000|2022-04-10 22:07:00|34739.2|34734.4|34740.2|34735.4|34741.2|34736.4|34739.2|34734.4|1
1649628430000|2022-04-10 22:07:10|34740.7|34735.9|34741.7|34736.9|34744.7|34739.9|34740.7|34735.9|8
1649628440000|2022-04-10 22:07:20|34742.2|34737.4|34743.2|34738.4|34743.2|34738.4|34741.2|34736.4|0
1649628450000|2022-04-10 22:07:30|34743.7|34738.9|34739.7|34734.9|34743.7|34738.9|34739.7|34734.9|4
1649628460000|2022-04-10 22:07:40|34739.2|34734.4|34739.7|34734.9|34740.7|34735.9|34738.7|34733.9|2
1649628470000|2022-04-10 22:07:50|34740.2|34735.4|34740.7|34735.9|34740.7|34735.9|34740.2|34735.4|1
1649628480000|2022-04-10 22:08:00|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|0
1649628490000|2022-04-10 22:08:10|34740.7|34735.9|34740.7|34735.9|34740.7|34735.9|34739.7|34734.9|1
1649628500000|2022-04-10 22:08:20|34741.2|34736.4|34741.7|34736.9|34741.7|34736.9|34741.2|34736.4|0
1649628510000|2022-04-10 22:08:30|34742.7|34737.9|34744.2|34739.4|34744.2|34739.4|34742.2|34737.4|1
1649628520000|2022-04-10 22:08:40|34743.7|34738.9|34743.2|34738.4|34744.2|34739.4|34743.2|34738.4|0
1649628530000|2022-04-10 22:08:50|34743.7|34738.9|34742.7|34737.9|34743.7|34738.9|34741.7|34736.9|1
1649628540000|2022-04-10 22:09:00|34743.2|34738.4|34738.7|34733.9|34743.2|34738.4|34738.2|34733.4|16
1649628550000|2022-04-10 22:09:10|34739.2|34734.4|34738.7|34733.9|34739.7|34734.9|34738.7|34733.9|6
1649628560000|2022-04-10 22:09:20|34739.2|34734.4|34737.7|34732.9|34739.2|34734.4|34737.7|34732.9|5
1649628570000|2022-04-10 22:09:30|34738.7|34733.9|34738.2|34733.4|34738.7|34733.9|34737.2|34732.4|9
1649628580000|2022-04-10 22:09:40|34738.7|34733.9|34737.2|34732.4|34738.7|34733.9|34737.2|34732.4|0
1649628590000|2022-04-10 22:09:50|34738.7|34733.9|34737.7|34732.9|34738.7|34733.9|34737.7|34732.9|2
1649628600000|2022-04-10 22:10:00|34738.2|34733.4|34738.2|34733.4|34739.7|34734.9|34738.2|34733.4|4
1649628610000|2022-04-10 22:10:10|34737.7|34732.9|34737.7|34732.9|34739.2|34734.4|34735.7|34730.9|2
1649628620000|2022-04-10 22:10:20|34737.2|34732.4|34739.2|34734.4|34739.7|34734.9|34737.2|34732.4|1
1649628630000|2022-04-10 22:10:30|34739.7|34734.9|34738.7|34733.9|34739.7|34734.9|34738.7|34733.9|2
1649628640000|2022-04-10 22:10:40|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|34738.7|34733.9|3
1649628650000|2022-04-10 22:10:50|34740.7|34735.9|34741.7|34736.9|34741.7|34736.9|34740.7|34735.9|4
1649628660000|2022-04-10 22:11:00|34742.2|34737.4|34742.2|34737.4|34742.7|34737.9|34742.2|34737.4|0
1649628670000|2022-04-10 22:11:10|34742.7|34737.9|34742.7|34737.9|34742.7|34737.9|34742.2|34737.4|1
1649628680000|2022-04-10 22:11:20|34742.2|34737.4|34743.7|34738.9|34744.2|34739.4|34742.2|34737.4|3
1649628690000|2022-04-10 22:11:30|34744.2|34739.4|34743.2|34738.4|34744.2|34739.4|34743.2|34738.4|3
1649628700000|2022-04-10 22:11:40|34742.2|34737.4|34742.7|34737.9|34742.7|34737.9|34741.7|34736.9|1
1649628720000|2022-04-10 22:12:00|34741.7|34736.9|34742.2|34737.4|34742.7|34737.9|34741.2|34736.4|2
1649628740000|2022-04-10 22:12:20|34741.7|34736.9|34740.7|34735.9|34741.7|34736.9|34740.7|34735.9|0
1649628750000|2022-04-10 22:12:30|34741.2|34736.4|34740.2|34735.4|34742.2|34737.4|34740.2|34735.4|2
1649628760000|2022-04-10 22:12:40|34740.7|34735.9|34740.2|34735.4|34740.7|34735.9|34740.2|34735.4|3
1649628770000|2022-04-10 22:12:50|34740.7|34735.9|34737.7|34732.9|34740.7|34735.9|34737.7|34732.9|4
1649628780000|2022-04-10 22:13:00|34738.2|34733.4|34737.7|34732.9|34738.2|34733.4|34736.7|34731.9|3
1649628790000|2022-04-10 22:13:10|34738.2|34733.4|34739.7|34734.9|34739.7|34734.9|34736.7|34731.9|4
1649628800000|2022-04-10 22:13:20|34738.2|34733.4|34737.7|34732.9|34738.2|34733.4|34737.7|34732.9|1
1649628810000|2022-04-10 22:13:30|34738.2|34733.4|34735.7|34730.9|34740.2|34735.4|34735.7|34730.9|7
1649628820000|2022-04-10 22:13:40|34734.7|34729.9|34733.2|34728.4|34735.7|34730.9|34733.2|34728.4|6
1649628830000|2022-04-10 22:13:50|34732.7|34727.9|34733.2|34728.4|34733.7|34728.9|34732.7|34727.9|4
1649628840000|2022-04-10 22:14:00|34732.7|34727.9|34731.7|34726.9|34732.7|34727.9|34730.7|34725.9|4
1649628850000|2022-04-10 22:14:10|34731.2|34726.4|34730.7|34725.9|34731.2|34726.4|34730.2|34725.4|2
1649628860000|2022-04-10 22:14:20|34731.2|34726.4|34731.7|34726.9|34731.7|34726.9|34731.2|34726.4|0
1649628870000|2022-04-10 22:14:30|34733.2|34728.4|34730.7|34725.9|34733.2|34728.4|34729.7|34724.9|9
1649628880000|2022-04-10 22:14:40|34731.2|34726.4|34731.7|34726.9|34731.7|34726.9|34731.2|34726.4|1
1649628890000|2022-04-10 22:14:50|34732.2|34727.4|34732.2|34727.4|34732.2|34727.4|34732.2|34727.4|0
1649628900000|2022-04-10 22:15:00|34732.7|34727.9|34734.2|34729.4|34734.2|34729.4|34731.7|34726.9|4
1649628910000|2022-04-10 22:15:10|34733.7|34728.9|34733.7|34728.9|34733.7|34728.9|34733.7|34728.9|0
1649628920000|2022-04-10 22:15:20|34733.2|34728.4|34733.2|34728.4|34733.7|34728.9|34733.2|34728.4|0
1649628930000|2022-04-10 22:15:30|34733.7|34728.9|34733.2|34728.4|34734.7|34729.9|34733.2|34728.4|1
1649628940000|2022-04-10 22:15:40|34733.7|34728.9|34733.2|34728.4|34734.2|34729.4|34733.2|34728.4|0
1649628950000|2022-04-10 22:15:50|34733.7|34728.9|34733.7|34728.9|34734.2|34729.4|34733.2|34728.4|2
1649628960000|2022-04-10 22:16:00|34734.2|34729.4|34733.7|34728.9|34734.2|34729.4|34733.2|34728.4|1
1649628970000|2022-04-10 22:16:10|34733.2|34728.4|34733.7|34728.9|34733.7|34728.9|34732.7|34727.9|4
1649628980000|2022-04-10 22:16:20|34732.7|34727.9|34733.2|34728.4|34733.2|34728.4|34732.2|34727.4|2
1649628990000|2022-04-10 22:16:30|34732.7|34727.9|34732.7|34727.9|34732.7|34727.9|34732.7|34727.9|0
1649629000000|2022-04-10 22:16:40|34731.2|34726.4|34731.2|34726.4|34731.7|34726.9|34731.2|34726.4|7
1649629010000|2022-04-10 22:16:50|34731.7|34726.9|34732.7|34727.9|34732.7|34727.9|34731.2|34726.4|2
1649629030000|2022-04-10 22:17:10|34731.7|34726.9|34734.7|34729.9|34735.7|34730.9|34731.7|34726.9|4
1649629040000|2022-04-10 22:17:20|34735.7|34730.9|34735.7|34730.9|34735.7|34730.9|34734.2|34729.4|1
1649629050000|2022-04-10 22:17:30|34736.2|34731.4|34734.7|34729.9|34736.7|34731.9|34734.7|34729.9|7
1649629060000|2022-04-10 22:17:40|34735.2|34730.4|34734.7|34729.9|34735.7|34730.9|34734.7|34729.9|0
1649629070000|2022-04-10 22:17:50|34735.2|34730.4|34736.7|34731.9|34737.2|34732.4|34735.2|34730.4|2
1649629080000|2022-04-10 22:18:00|34738.7|34733.9|34737.7|34732.9|34738.7|34733.9|34737.7|34732.9|6
1649629090000|2022-04-10 22:18:10|34738.2|34733.4|34737.7|34732.9|34738.2|34733.4|34737.2|34732.4|0
1649629100000|2022-04-10 22:18:20|34738.2|34733.4|34737.2|34732.4|34738.2|34733.4|34737.2|34732.4|1
1649629110000|2022-04-10 22:18:30|34735.7|34730.9|34735.2|34730.4|34735.7|34730.9|34735.2|34730.4|8
1649629130000|2022-04-10 22:18:50|34734.7|34729.9|34733.2|34728.4|34734.7|34729.9|34733.2|34728.4|7
1649629140000|2022-04-10 22:19:00|34733.7|34728.9|34733.2|34728.4|34733.7|34728.9|34733.2|34728.4|0
1649629150000|2022-04-10 22:19:10|34734.2|34729.4|34733.2|34728.4|34734.2|34729.4|34733.2|34728.4|1
1649629200000|2022-04-10 22:20:00|34733.7|34728.9|34732.2|34727.4|34733.7|34728.9|34732.2|34727.4|4
1649629210000|2022-04-10 22:20:10|34732.7|34727.9|34731.7|34726.9|34732.7|34727.9|34731.7|34726.9|0
1649629220000|2022-04-10 22:20:20|34732.2|34727.4|34732.2|34727.4|34732.7|34727.9|34731.7|34726.9|0
1649629230000|2022-04-10 22:20:30|34732.7|34727.9|34731.2|34726.4|34732.7|34727.9|34731.2|34726.4|2
1649629250000|2022-04-10 22:20:50|34731.7|34726.9|34730.2|34725.4|34731.7|34726.9|34730.2|34725.4|4
1649629260000|2022-04-10 22:21:00|34729.7|34724.9|34729.7|34724.9|34730.2|34725.4|34729.2|34724.4|2
1649629270000|2022-04-10 22:21:10|34730.2|34725.4|34730.2|34725.4|34730.7|34725.9|34730.2|34725.4|1
1649629280000|2022-04-10 22:21:20|34728.7|34723.9|34730.2|34725.4|34730.2|34725.4|34728.7|34723.9|7
1649629290000|2022-04-10 22:21:30|34730.7|34725.9|34730.7|34725.9|34730.7|34725.9|34730.7|34725.9|0
1649629300000|2022-04-10 22:21:40|34730.2|34725.4|34730.7|34725.9|34730.7|34725.9|34729.7|34724.9|1
1649629310000|2022-04-10 22:21:50|34731.7|34726.9|34732.2|34727.4|34732.2|34727.4|34731.7|34726.9|2
1649629320000|2022-04-10 22:22:00|34731.2|34726.4|34730.7|34725.9|34731.2|34726.4|34730.7|34725.9|1
1649629330000|2022-04-10 22:22:10|34730.2|34725.4|34730.7|34725.9|34730.7|34725.9|34730.2|34725.4|1
1649629350000|2022-04-10 22:22:30|34730.2|34725.4|34730.2|34725.4|34730.7|34725.9|34730.2|34725.4|0
1649629360000|2022-04-10 22:22:40|34730.7|34725.9|34730.2|34725.4|34730.7|34725.9|34730.2|34725.4|0
1649629370000|2022-04-10 22:22:50|34729.7|34724.9|34726.2|34721.4|34729.7|34724.9|34725.2|34720.4|10
1649629380000|2022-04-10 22:23:00|34725.7|34720.9|34722.7|34717.9|34725.7|34720.9|34722.2|34717.4|3
1649629390000|2022-04-10 22:23:10|34722.2|34717.4|34720.2|34715.4|34722.7|34717.9|34720.2|34715.4|5
1649629400000|2022-04-10 22:23:20|34720.7|34715.9|34722.2|34717.4|34722.2|34717.4|34720.2|34715.4|6
1649629410000|2022-04-10 22:23:30|34722.7|34717.9|34721.2|34716.4|34722.7|34717.9|34721.2|34716.4|1
1649629420000|2022-04-10 22:23:40|34720.7|34715.9|34719.7|34714.9|34720.7|34715.9|34719.7|34714.9|6
1649629430000|2022-04-10 22:23:50|34720.7|34715.9|34719.7|34714.9|34720.7|34715.9|34719.7|34714.9|0
1649629440000|2022-04-10 22:24:00|34720.2|34715.4|34721.7|34716.9|34721.7|34716.9|34720.2|34715.4|3
1649629450000|2022-04-10 22:24:10|34722.2|34717.4|34721.7|34716.9|34722.7|34717.9|34721.7|34716.9|7
1649629460000|2022-04-10 22:24:20|34720.7|34715.9|34719.2|34714.4|34721.2|34716.4|34718.2|34713.4|18
1649629470000|2022-04-10 22:24:30|||||||||2
1649629480000|2022-04-10 22:24:40|34718.7|34713.9|34720.2|34715.4|34721.2|34716.4|34718.7|34713.9|1
1649629490000|2022-04-10 22:24:50|34719.7|34714.9|34718.7|34713.9|34720.2|34715.4|34717.7|34712.9|27
1649629500000|2022-04-10 22:25:00|34719.2|34714.4|34721.2|34716.4|34721.2|34716.4|34719.2|34714.4|7
1649629510000|2022-04-10 22:25:10|34720.7|34715.9|34721.2|34716.4|34721.2|34716.4|34720.2|34715.4|4
1649629520000|2022-04-10 22:25:20|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34721.7|34716.9|2
1649629530000|2022-04-10 22:25:30|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34721.2|34716.4|1
1649629550000|2022-04-10 22:25:50|34723.2|34718.4|34724.2|34719.4|34724.2|34719.4|34723.2|34718.4|2
1649629560000|2022-04-10 22:26:00|34723.7|34718.9|34722.2|34717.4|34723.7|34718.9|34721.2|34716.4|0
1649629570000|2022-04-10 22:26:10|34721.7|34716.9|34721.7|34716.9|34721.7|34716.9|34721.2|34716.4|0
1649629580000|2022-04-10 22:26:20|34722.2|34717.4|34722.2|34717.4|34722.2|34717.4|34721.7|34716.9|0
1649629590000|2022-04-10 22:26:30|34722.7|34717.9|34721.7|34716.9|34722.7|34717.9|34721.2|34716.4|0
1649629600000|2022-04-10 22:26:40|34722.2|34717.4|34722.2|34717.4|34722.2|34717.4|34721.7|34716.9|1
1649629610000|2022-04-10 22:26:50|34722.7|34717.9|34721.7|34716.9|34722.7|34717.9|34721.2|34716.4|0
1649629620000|2022-04-10 22:27:00|34722.2|34717.4|34722.2|34717.4|34722.2|34717.4|34722.2|34717.4|0
1649629650000|2022-04-10 22:27:30|34722.7|34717.9|34722.2|34717.4|34722.7|34717.9|34722.2|34717.4|0
1649629660000|2022-04-10 22:27:40|34722.7|34717.9|34722.2|34717.4|34723.2|34718.4|34722.2|34717.4|1
1649629670000|2022-04-10 22:27:50|34722.7|34717.9|34723.2|34718.4|34723.2|34718.4|34722.7|34717.9|0
1649629680000|2022-04-10 22:28:00|34722.7|34717.9|34722.2|34717.4|34722.7|34717.9|34722.2|34717.4|0
1649629690000|2022-04-10 22:28:10|34721.7|34716.9|34722.2|34717.4|34722.2|34717.4|34721.7|34716.9|1
1649629710000|2022-04-10 22:28:30|34722.7|34717.9|34722.2|34717.4|34722.7|34717.9|34721.7|34716.9|2
1649629720000|2022-04-10 22:28:40|34721.7|34716.9|34721.7|34716.9|34722.2|34717.4|34719.7|34714.9|10
1649629730000|2022-04-10 22:28:50|34721.2|34716.4|34722.2|34717.4|34722.7|34717.9|34721.2|34716.4|2
1649629740000|2022-04-10 22:29:00|34721.7|34716.9|34721.2|34716.4|34721.7|34716.9|34721.2|34716.4|1
1649629750000|2022-04-10 22:29:10|34720.7|34715.9|34719.7|34714.9|34721.2|34716.4|34719.7|34714.9|3
1649629760000|2022-04-10 22:29:20|34720.2|34715.4|34719.2|34714.4|34720.2|34715.4|34719.2|34714.4|2
1649629780000|2022-04-10 22:29:40|34719.7|34714.9|34719.7|34714.9|34719.7|34714.9|34719.2|34714.4|3
1649629790000|2022-04-10 22:29:50|34720.2|34715.4|34719.7|34714.9|34720.2|34715.4|34719.7|34714.9|0
1649629800000|2022-04-10 22:30:00|34720.2|34715.4|34723.7|34718.9|34724.2|34719.4|34720.2|34715.4|4
1649629810000|2022-04-10 22:30:10|34725.2|34720.4|34727.2|34722.4|34727.2|34722.4|34725.2|34720.4|11
1649629820000|2022-04-10 22:30:20|34727.7|34722.9|34729.7|34724.9|34729.7|34724.9|34727.2|34722.4|15
1649629830000|2022-04-10 22:30:30|34729.2|34724.4|34729.7|34724.9|34730.2|34725.4|34729.2|34724.4|0
1649629840000|2022-04-10 22:30:40|34730.2|34725.4|34730.2|34725.4|34730.7|34725.9|34730.2|34725.4|5
1649629850000|2022-04-10 22:30:50|34728.2|34723.4|34728.2|34723.4|34728.7|34723.9|34728.2|34723.4|3
1649629860000|2022-04-10 22:31:00|34728.7|34723.9|34731.7|34726.9|34731.7|34726.9|34728.7|34723.9|4
1649629870000|2022-04-10 22:31:10|34731.2|34726.4|34731.2|34726.4|34731.2|34726.4|34730.7|34725.9|0
1649629880000|2022-04-10 22:31:20|34730.7|34725.9|34730.7|34725.9|34731.2|34726.4|34730.7|34725.9|1
1649629890000|2022-04-10 22:31:30|34731.2|34726.4|34731.2|34726.4|34731.2|34726.4|34730.2|34725.4|0
1649629900000|2022-04-10 22:31:40|34731.7|34726.9|34731.2|34726.4|34732.2|34727.4|34730.7|34725.9|2
1649629910000|2022-04-10 22:31:50|34731.7|34726.9|34733.2|34728.4|34733.2|34728.4|34731.2|34726.4|0
1649629920000|2022-04-10 22:32:00|34733.7|34728.9|34733.7|34728.9|34735.2|34730.4|34732.7|34727.9|16
1649629930000|2022-04-10 22:32:10|34734.2|34729.4|34733.7|34728.9|34734.2|34729.4|34733.2|34728.4|0
1649629940000|2022-04-10 22:32:20|34733.2|34728.4|34732.2|34727.4|34733.2|34728.4|34732.2|34727.4|2
1649629950000|2022-04-10 22:32:30|34731.7|34726.9|34730.2|34725.4|34731.7|34726.9|34730.2|34725.4|6
1649629960000|2022-04-10 22:32:40|34730.7|34725.9|34731.7|34726.9|34732.2|34727.4|34730.7|34725.9|2
1649629970000|2022-04-10 22:32:50|34730.2|34725.4|34731.2|34726.4|34731.7|34726.9|34730.2|34725.4|3
1649629980000|2022-04-10 22:33:00|34730.7|34725.9|34732.2|34727.4|34732.7|34727.9|34730.2|34725.4|1
1649629990000|2022-04-10 22:33:10|34732.7|34727.9|34734.2|34729.4|34734.2|34729.4|34732.7|34727.9|1
1649630000000|2022-04-10 22:33:20|34734.7|34729.9|34731.7|34726.9|34734.7|34729.9|34731.7|34726.9|3
1649630010000|2022-04-10 22:33:30|34732.2|34727.4|34732.7|34727.9|34732.7|34727.9|34732.2|34727.4|0
1649630020000|2022-04-10 22:33:40|34733.7|34728.9|34734.7|34729.9|34734.7|34729.9|34733.7|34728.9|2
1649630030000|2022-04-10 22:33:50|||||||||1
1649630040000|2022-04-10 22:34:00|34735.2|34730.4|34738.2|34733.4|34738.7|34733.9|34735.2|34730.4|5
1649630050000|2022-04-10 22:34:10|34738.7|34733.9|34739.2|34734.4|34739.2|34734.4|34738.7|34733.9|1
1649630070000|2022-04-10 22:34:30|34739.7|34734.9|34739.2|34734.4|34739.7|34734.9|34738.7|34733.9|2
1649630080000|2022-04-10 22:34:40|34738.7|34733.9|34737.7|34732.9|34738.7|34733.9|34737.2|34732.4|3
1649630090000|2022-04-10 22:34:50|34738.2|34733.4|34736.7|34731.9|34738.2|34733.4|34736.2|34731.4|1
1649630100000|2022-04-10 22:35:00|34737.2|34732.4|34737.7|34732.9|34738.2|34733.4|34737.2|34732.4|0
1649630110000|2022-04-10 22:35:10|34737.2|34732.4|34739.7|34734.9|34739.7|34734.9|34737.2|34732.4|7
1649630120000|2022-04-10 22:35:20|34740.2|34735.4|34740.7|34735.9|34740.7|34735.9|34739.7|34734.9|4
1649630130000|2022-04-10 22:35:30|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|2
1649630140000|2022-04-10 22:35:40|34739.7|34734.9|34739.2|34734.4|34739.7|34734.9|34738.7|34733.9|1
1649630150000|2022-04-10 22:35:50|34738.7|34733.9|34739.7|34734.9|34739.7|34734.9|34738.7|34733.9|0
1649630160000|2022-04-10 22:36:00|34739.2|34734.4|34739.7|34734.9|34740.2|34735.4|34739.2|34734.4|0
1649630170000|2022-04-10 22:36:10|34740.2|34735.4|34740.2|34735.4|34740.2|34735.4|34739.7|34734.9|0
1649630180000|2022-04-10 22:36:20|34740.7|34735.9|34741.2|34736.4|34741.2|34736.4|34740.7|34735.9|0
1649630190000|2022-04-10 22:36:30|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|34741.2|34736.4|1
1649630200000|2022-04-10 22:36:40|34742.2|34737.4|34742.2|34737.4|34742.2|34737.4|34741.7|34736.9|0
1649630220000|2022-04-10 22:37:00|34742.7|34737.9|34742.7|34737.9|34743.2|34738.4|34742.2|34737.4|2
1649630230000|2022-04-10 22:37:10|34740.7|34735.9|34736.7|34731.9|34741.2|34736.4|34736.7|34731.9|13
1649630240000|2022-04-10 22:37:20|34736.2|34731.4|34734.2|34729.4|34736.2|34731.4|34733.7|34728.9|7
1649630250000|2022-04-10 22:37:30|34734.7|34729.9|34733.2|34728.4|34735.2|34730.4|34733.2|34728.4|1
1649630260000|2022-04-10 22:37:40|34732.7|34727.9|34732.7|34727.9|34733.2|34728.4|34732.7|34727.9|0
1649630270000|2022-04-10 22:37:50|34733.2|34728.4|34733.2|34728.4|34733.7|34728.9|34732.7|34727.9|0
1649630280000|2022-04-10 22:38:00|34733.7|34728.9|34734.2|34729.4|34734.7|34729.9|34733.7|34728.9|1
1649630290000|2022-04-10 22:38:10|34733.7|34728.9|34733.2|34728.4|34733.7|34728.9|34733.2|34728.4|1
1649630320000|2022-04-10 22:38:40|34734.7|34729.9|34734.7|34729.9|34734.7|34729.9|34734.7|34729.9|6
1649630330000|2022-04-10 22:38:50|34734.2|34729.4|34734.2|34729.4|34734.7|34729.9|34734.2|34729.4|0
1649630340000|2022-04-10 22:39:00|34734.7|34729.9|34734.7|34729.9|34735.2|34730.4|34733.7|34728.9|1
1649630350000|2022-04-10 22:39:10|34734.2|34729.4|34734.7|34729.9|34735.2|34730.4|34734.2|34729.4|0
1649630360000|2022-04-10 22:39:20|34734.2|34729.4|34733.2|34728.4|34734.7|34729.9|34733.2|34728.4|0
1649630370000|2022-04-10 22:39:30|34733.7|34728.9|34734.7|34729.9|34735.2|34730.4|34733.7|34728.9|0
1649630380000|2022-04-10 22:39:40|34735.7|34730.9|34736.2|34731.4|34736.7|34731.9|34735.7|34730.9|0
1649630390000|2022-04-10 22:39:50|34737.2|34732.4|34736.2|34731.4|34737.2|34732.4|34736.2|34731.4|1
1649630400000|2022-04-10 22:40:00|34736.7|34731.9|34735.7|34730.9|34737.7|34732.9|34735.7|34730.9|4
1649630410000|2022-04-10 22:40:10|34736.2|34731.4|34736.7|34731.9|34736.7|34731.9|34735.7|34730.9|2
1649630420000|2022-04-10 22:40:20|34736.2|34731.4|34735.2|34730.4|34736.2|34731.4|34735.2|34730.4|2
1649630430000|2022-04-10 22:40:30|34735.7|34730.9|34735.7|34730.9|34735.7|34730.9|34735.7|34730.9|2
1649630440000|2022-04-10 22:40:40|34735.2|34730.4|34735.2|34730.4|34735.7|34730.9|34735.2|34730.4|0
1649630460000|2022-04-10 22:41:00|34735.7|34730.9|34737.2|34732.4|34737.2|34732.4|34735.7|34730.9|0
1649630470000|2022-04-10 22:41:10|34736.7|34731.9|34735.7|34730.9|34736.7|34731.9|34735.7|34730.9|1
1649630480000|2022-04-10 22:41:20|34735.2|34730.4|34736.7|34731.9|34736.7|34731.9|34735.2|34730.4|3
1649630490000|2022-04-10 22:41:30|34736.2|34731.4|34737.2|34732.4|34737.2|34732.4|34736.2|34731.4|0
1649630500000|2022-04-10 22:41:40|34737.7|34732.9|34738.2|34733.4|34738.2|34733.4|34737.2|34732.4|1
1649630510000|2022-04-10 22:41:50|34736.2|34731.4|34735.2|34730.4|34736.2|34731.4|34735.2|34730.4|1
1649630520000|2022-04-10 22:42:00|34733.2|34728.4|34732.7|34727.9|34733.7|34728.9|34732.7|34727.9|5
1649630530000|2022-04-10 22:42:10|34732.2|34727.4|34733.2|34728.4|34734.7|34729.9|34732.2|34727.4|2
1649630540000|2022-04-10 22:42:20|34732.7|34727.9|34733.2|34728.4|34733.2|34728.4|34732.7|34727.9|0
1649630550000|2022-04-10 22:42:30|34734.7|34729.9|34734.2|34729.4|34734.7|34729.9|34734.2|34729.4|6
1649630560000|2022-04-10 22:42:40|34734.7|34729.9|34734.2|34729.4|34735.2|34730.4|34734.2|34729.4|0
1649630570000|2022-04-10 22:42:50|34734.7|34729.9|34734.2|34729.4|34734.7|34729.9|34734.2|34729.4|0
1649630580000|2022-04-10 22:43:00|34734.7|34729.9|34736.2|34731.4|34736.2|34731.4|34734.2|34729.4|0
1649630590000|2022-04-10 22:43:10|34737.2|34732.4|34737.2|34732.4|34737.7|34732.9|34737.2|34732.4|1
1649630600000|2022-04-10 22:43:20|34737.7|34732.9|34738.2|34733.4|34738.2|34733.4|34737.7|34732.9|0
1649630610000|2022-04-10 22:43:30|34737.7|34732.9|34738.2|34733.4|34738.7|34733.9|34737.7|34732.9|3
1649630620000|2022-04-10 22:43:40|34737.7|34732.9|34736.2|34731.4|34737.7|34732.9|34736.2|34731.4|4
1649630630000|2022-04-10 22:43:50|34735.7|34730.9|34737.7|34732.9|34737.7|34732.9|34735.2|34730.4|3
1649630640000|2022-04-10 22:44:00|34737.2|34732.4|34738.2|34733.4|34738.2|34733.4|34736.7|34731.9|3
1649630660000|2022-04-10 22:44:20|34737.7|34732.9|34735.2|34730.4|34737.7|34732.9|34735.2|34730.4|2
1649630670000|2022-04-10 22:44:30|34735.7|34730.9|34736.2|34731.4|34736.2|34731.4|34735.7|34730.9|0
1649630680000|2022-04-10 22:44:40|34736.7|34731.9|34735.7|34730.9|34736.7|34731.9|34735.7|34730.9|0
1649630690000|2022-04-10 22:44:50|34735.2|34730.4|34735.7|34730.9|34735.7|34730.9|34735.2|34730.4|1
1649630700000|2022-04-10 22:45:00|34736.2|34731.4|34739.2|34734.4|34739.2|34734.4|34736.2|34731.4|8
1649630730000|2022-04-10 22:45:30|34738.7|34733.9|34738.2|34733.4|34739.2|34734.4|34738.2|34733.4|2
1649630740000|2022-04-10 22:45:40|34737.7|34732.9|34737.7|34732.9|34738.2|34733.4|34737.7|34732.9|0
1649630750000|2022-04-10 22:45:50|34736.7|34731.9|34736.7|34731.9|34736.7|34731.9|34736.7|34731.9|3
1649630760000|2022-04-10 22:46:00|34737.2|34732.4|34737.2|34732.4|34737.2|34732.4|34737.2|34732.4|0
1649630770000|2022-04-10 22:46:10|34736.7|34731.9|34737.2|34732.4|34737.2|34732.4|34736.7|34731.9|1
1649630780000|2022-04-10 22:46:20|34739.7|34734.9|34738.7|34733.9|34739.7|34734.9|34738.7|34733.9|5
1649630790000|2022-04-10 22:46:30|34739.2|34734.4|34737.7|34732.9|34739.2|34734.4|34737.7|34732.9|3
1649630800000|2022-04-10 22:46:40|34738.2|34733.4|34738.7|34733.9|34738.7|34733.9|34738.2|34733.4|2
1649630820000|2022-04-10 22:47:00|34738.2|34733.4|34738.2|34733.4|34738.2|34733.4|34737.7|34732.9|2
1649630830000|2022-04-10 22:47:10|34738.7|34733.9|34738.7|34733.9|34738.7|34733.9|34738.7|34733.9|0
1649630840000|2022-04-10 22:47:20|||||||||1
1649630850000|2022-04-10 22:47:30|34737.2|34732.4|34738.2|34733.4|34738.2|34733.4|34737.2|34732.4|1
1649630870000|2022-04-10 22:47:50|34739.2|34734.4|34739.2|34734.4|34739.2|34734.4|34739.2|34734.4|1
1649630880000|2022-04-10 22:48:00|34739.7|34734.9|34740.2|34735.4|34740.2|34735.4|34739.7|34734.9|2
1649630890000|2022-04-10 22:48:10|34739.7|34734.9|34739.2|34734.4|34739.7|34734.9|34739.2|34734.4|1
1649630910000|2022-04-10 22:48:30|34739.7|34734.9|34741.2|34736.4|34741.7|34736.9|34739.7|34734.9|1
1649630920000|2022-04-10 22:48:40|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|0
1649630940000|2022-04-10 22:49:00|34741.2|34736.4|34740.7|34735.9|34741.2|34736.4|34740.7|34735.9|1
1649630950000|2022-04-10 22:49:10|34740.2|34735.4|34740.2|34735.4|34740.7|34735.9|34740.2|34735.4|1
1649630960000|2022-04-10 22:49:20|34740.7|34735.9|34740.2|34735.4|34740.7|34735.9|34740.2|34735.4|0
1649630970000|2022-04-10 22:49:30|34741.2|34736.4|34741.2|34736.4|34741.2|34736.4|34741.2|34736.4|1
1649630980000|2022-04-10 22:49:40|34741.7|34736.9|34742.2|34737.4|34742.2|34737.4|34741.7|34736.9|4
1649630990000|2022-04-10 22:49:50|34741.7|34736.9|34742.7|34737.9|34742.7|34737.9|34741.7|34736.9|3
1649631000000|2022-04-10 22:50:00|34743.2|34738.4|34742.2|34737.4|34743.7|34738.9|34741.7|34736.9|1
1649631010000|2022-04-10 22:50:10|34741.7|34736.9|34742.2|34737.4|34742.2|34737.4|34741.7|34736.9|1
1649631020000|2022-04-10 22:50:20|34741.7|34736.9|34742.2|34737.4|34742.2|34737.4|34741.7|34736.9|1
1649631030000|2022-04-10 22:50:30|34742.7|34737.9|34742.2|34737.4|34742.7|34737.9|34742.2|34737.4|0
1649631040000|2022-04-10 22:50:40|34742.7|34737.9|34742.7|34737.9|34742.7|34737.9|34742.2|34737.4|2
1649631050000|2022-04-10 22:50:50|34741.7|34736.9|34742.2|34737.4|34742.2|34737.4|34741.2|34736.4|2
1649631060000|2022-04-10 22:51:00|34741.7|34736.9|34741.2|34736.4|34742.2|34737.4|34740.7|34735.9|0
1649631080000|2022-04-10 22:51:20|34740.7|34735.9|34741.2|34736.4|34741.2|34736.4|34740.2|34735.4|0
1649631090000|2022-04-10 22:51:30|34741.7|34736.9|34742.2|34737.4|34742.7|34737.9|34741.7|34736.9|1
1649631100000|2022-04-10 22:51:40|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|0
1649631110000|2022-04-10 22:51:50|34741.2|34736.4|34741.2|34736.4|34741.7|34736.9|34741.2|34736.4|0
1649631120000|2022-04-10 22:52:00|34740.7|34735.9|34741.2|34736.4|34742.2|34737.4|34740.2|34735.4|2
1649631130000|2022-04-10 22:52:10|34740.2|34735.4|34740.7|34735.9|34740.7|34735.9|34740.2|34735.4|1
1649631140000|2022-04-10 22:52:20|34740.2|34735.4|34740.7|34735.9|34740.7|34735.9|34740.2|34735.4|0
1649631150000|2022-04-10 22:52:30|34740.2|34735.4|34740.7|34735.9|34740.7|34735.9|34740.2|34735.4|0
1649631160000|2022-04-10 22:52:40|34741.2|34736.4|34742.2|34737.4|34742.2|34737.4|34741.2|34736.4|2
1649631170000|2022-04-10 22:52:50|34741.2|34736.4|34741.2|34736.4|34741.2|34736.4|34741.2|34736.4|1
1649631180000|2022-04-10 22:53:00|34741.7|34736.9|34741.7|34736.9|34741.7|34736.9|34741.2|34736.4|1
1649631190000|2022-04-10 22:53:10|34741.2|34736.4|34736.2|34731.4|34742.7|34737.9|34735.2|34730.4|10
1649631200000|2022-04-10 22:53:20|34736.7|34731.9|34736.2|34731.4|34736.7|34731.9|34736.2|34731.4|0
1649631210000|2022-04-10 22:53:30|34735.7|34730.9|34738.2|34733.4|34738.7|34733.9|34735.7|34730.9|3
1649631220000|2022-04-10 22:53:40|34737.7|34732.9|34736.2|34731.4|34737.7|34732.9|34735.7|34730.9|7
1649631230000|2022-04-10 22:53:50|34735.7|34730.9|34735.7|34730.9|34736.2|34731.4|34735.2|34730.4|1
1649631240000|2022-04-10 22:54:00|34735.2|34730.4|34735.7|34730.9|34735.7|34730.9|34735.2|34730.4|1
1649631250000|2022-04-10 22:54:10|34736.7|34731.9|34735.7|34730.9|34737.2|34732.4|34735.7|34730.9|3
1649631260000|2022-04-10 22:54:20|34735.2|34730.4|34736.2|34731.4|34736.2|34731.4|34735.2|34730.4|1
1649631270000|2022-04-10 22:54:30|34735.7|34730.9|34735.2|34730.4|34735.7|34730.9|34735.2|34730.4|2
1649631280000|2022-04-10 22:54:40|34735.7|34730.9|34733.2|34728.4|34735.7|34730.9|34733.2|34728.4|19
1649631290000|2022-04-10 22:54:50|34733.7|34728.9|34733.7|34728.9|34734.2|34729.4|34733.7|34728.9|0
1649631300000|2022-04-10 22:55:00|34733.2|34728.4|34732.7|34727.9|34734.2|34729.4|34732.7|34727.9|6
1649631310000|2022-04-10 22:55:10|34733.2|34728.4|34734.7|34729.9|34735.2|34730.4|34733.2|34728.4|2
1649631320000|2022-04-10 22:55:20|34734.2|34729.4|34734.2|34729.4|34734.7|34729.9|34734.2|34729.4|0
1649631330000|2022-04-10 22:55:30|34733.7|34728.9|34735.2|34730.4|34735.7|34730.9|34733.7|34728.9|5
1649631340000|2022-04-10 22:55:40|34735.7|34730.9|34736.2|34731.4|34737.7|34732.9|34735.7|34730.9|3
1649631350000|2022-04-10 22:55:50|34736.7|34731.9|34737.2|34732.4|34737.2|34732.4|34736.2|34731.4|0
1649631360000|2022-04-10 22:56:00|34736.7|34731.9|34735.2|34730.4|34737.2|34732.4|34735.2|34730.4|15
1649631370000|2022-04-10 22:56:10|34735.7|34730.9|34735.7|34730.9|34736.2|34731.4|34735.2|34730.4|0
1649631380000|2022-04-10 22:56:20|34735.2|34730.4|34735.7|34730.9|34736.2|34731.4|34735.2|34730.4|0
1649631390000|2022-04-10 22:56:30|34735.2|34730.4|34736.2|34731.4|34736.2|34731.4|34735.2|34730.4|2
1649631400000|2022-04-10 22:56:40|34736.7|34731.9|34737.2|34732.4|34737.7|34732.9|34736.7|34731.9|9
1649631410000|2022-04-10 22:56:50|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|34736.2|34731.4|1
1649631420000|2022-04-10 22:57:00|34735.7|34730.9|34736.2|34731.4|34737.2|34732.4|34735.7|34730.9|5
1649631440000|2022-04-10 22:57:20|34735.7|34730.9|34735.2|34730.4|34735.7|34730.9|34735.2|34730.4|0
1649631470000|2022-04-10 22:57:50|34735.7|34730.9|34736.7|34731.9|34736.7|34731.9|34735.2|34730.4|2
1649631480000|2022-04-10 22:58:00|34736.2|34731.4|34735.7|34730.9|34736.2|34731.4|34735.2|34730.4|0
1649631490000|2022-04-10 22:58:10|34735.2|34730.4|34736.2|34731.4|34736.2|34731.4|34735.2|34730.4|1
1649631500000|2022-04-10 22:58:20|34735.7|34730.9|34737.7|34732.9|34737.7|34732.9|34735.2|34730.4|12
1649631510000|2022-04-10 22:58:30|34737.2|34732.4|34737.2|34732.4|34737.7|34732.9|34737.2|34732.4|0
1649631540000|2022-04-10 22:59:00|34736.7|34731.9|34736.2|34731.4|34737.2|34732.4|34736.2|34731.4|5
1649631550000|2022-04-10 22:59:10|34735.7|34730.9|34735.2|34730.4|34736.2|34731.4|34735.2|34730.4|2
1649631560000|2022-04-10 22:59:20|34735.7|34730.9|34736.2|34731.4|34736.2|34731.4|34735.7|34730.9|0
1649631570000|2022-04-10 22:59:30|34735.7|34730.9|34735.2|34730.4|34737.2|34732.4|34735.2|34730.4|29
1649631580000|2022-04-10 22:59:40|34735.7|34730.9|34732.2|34727.4|34735.7|34730.9|34732.2|34727.4|16
1649631590000|2022-04-10 22:59:50|34731.7|34726.9|34730.2|34725.4|34731.7|34726.9|34729.7|34724.9|9
1649631600000|2022-04-10 23:00:00|34729.7|34724.9|34729.2|34724.4|34730.7|34725.9|34728.7|34723.9|50
1649631610000|2022-04-10 23:00:10|34728.7|34723.9|34729.2|34724.4|34729.2|34724.4|34728.7|34723.9|3
1649631620000|2022-04-10 23:00:20|34728.7|34723.9|34729.7|34724.9|34729.7|34724.9|34728.2|34723.4|15
1649631630000|2022-04-10 23:00:30|34730.2|34725.4|34731.2|34726.4|34731.2|34726.4|34729.7|34724.9|13
1649631640000|2022-04-10 23:00:40|34730.7|34725.9|34727.7|34722.9|34731.2|34726.4|34727.2|34722.4|21
1649631650000|2022-04-10 23:00:50|34727.2|34722.4|34728.2|34723.4|34728.2|34723.4|34726.7|34721.9|5
1649631660000|2022-04-10 23:01:00|34727.7|34722.9|34722.2|34717.4|34728.2|34723.4|34721.7|34716.9|28
1649631670000|2022-04-10 23:01:10|34721.7|34716.9|34718.7|34713.9|34723.2|34718.4|34718.7|34713.9|22
1649631680000|2022-04-10 23:01:20|34719.2|34714.4|34720.2|34715.4|34721.2|34716.4|34719.2|34714.4|6
1649631690000|2022-04-10 23:01:30|34721.2|34716.4|34723.2|34718.4|34723.2|34718.4|34721.2|34716.4|3
1649631700000|2022-04-10 23:01:40|34723.7|34718.9|34725.7|34720.9|34725.7|34720.9|34723.7|34718.9|4
1649631710000|2022-04-10 23:01:50|34726.2|34721.4|34724.7|34719.9|34726.7|34721.9|34724.7|34719.9|7
1649631720000|2022-04-10 23:02:00|34725.2|34720.4|34725.7|34720.9|34726.7|34721.9|34725.2|34720.4|8
1649631730000|2022-04-10 23:02:10|34726.2|34721.4|34726.2|34721.4|34727.7|34722.9|34725.7|34720.9|4
1649631740000|2022-04-10 23:02:20|34726.7|34721.9|34725.7|34720.9|34726.7|34721.9|34725.7|34720.9|0
1649631750000|2022-04-10 23:02:30|34725.2|34720.4|34725.7|34720.9|34725.7|34720.9|34724.7|34719.9|2
1649631760000|2022-04-10 23:02:40|34726.2|34721.4|34727.2|34722.4|34727.2|34722.4|34725.7|34720.9|4
1649631770000|2022-04-10 23:02:50|34726.7|34721.9|34727.2|34722.4|34727.2|34722.4|34726.7|34721.9|1
1649631780000|2022-04-10 23:03:00|34727.7|34722.9|34726.7|34721.9|34728.2|34723.4|34726.7|34721.9|1
1649631790000|2022-04-10 23:03:10|34726.2|34721.4|34724.7|34719.9|34726.2|34721.4|34724.7|34719.9|2
1649631800000|2022-04-10 23:03:20|34725.2|34720.4|34725.2|34720.4|34726.2|34721.4|34724.2|34719.4|2
1649631810000|2022-04-10 23:03:30|34724.7|34719.9|34725.2|34720.4|34725.2|34720.4|34724.7|34719.9|0
1649631820000|2022-04-10 23:03:40|34724.7|34719.9|34722.2|34717.4|34724.7|34719.9|34721.2|34716.4|1
1649631830000|2022-04-10 23:03:50|34722.7|34717.9|34723.2|34718.4|34723.7|34718.9|34722.7|34717.9|1
1649631840000|2022-04-10 23:04:00|34723.7|34718.9|34724.2|34719.4|34724.2|34719.4|34722.7|34717.9|5
1649631850000|2022-04-10 23:04:10|34724.7|34719.9|34728.2|34723.4|34729.2|34724.4|34724.7|34719.9|2
1649631860000|2022-04-10 23:04:20|34728.7|34723.9|34727.7|34722.9|34728.7|34723.9|34727.7|34722.9|0
1649631870000|2022-04-10 23:04:30|34727.2|34722.4|34728.2|34723.4|34728.2|34723.4|34727.2|34722.4|6
1649631880000|2022-04-10 23:04:40|34727.7|34722.9|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|0
1649631900000|2022-04-10 23:05:00|34727.7|34722.9|34727.2|34722.4|34728.7|34723.9|34726.7|34721.9|2
1649631910000|2022-04-10 23:05:10|34726.7|34721.9|34726.2|34721.4|34727.2|34722.4|34725.7|34720.9|2
1649631930000|2022-04-10 23:05:30|34726.7|34721.9|34727.2|34722.4|34727.7|34722.9|34726.7|34721.9|3
1649631950000|2022-04-10 23:05:50|34727.7|34722.9|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|0
1649631960000|2022-04-10 23:06:00|34726.7|34721.9|34726.2|34721.4|34726.7|34721.9|34726.2|34721.4|2
1649631970000|2022-04-10 23:06:10|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34724.2|34719.4|0
1649631980000|2022-04-10 23:06:20|34725.7|34720.9|34723.2|34718.4|34725.7|34720.9|34723.2|34718.4|9
1649631990000|2022-04-10 23:06:30|34723.7|34718.9|34726.2|34721.4|34726.2|34721.4|34723.7|34718.9|0
1649632000000|2022-04-10 23:06:40|34725.7|34720.9|34728.2|34723.4|34728.2|34723.4|34725.7|34720.9|2
1649632010000|2022-04-10 23:06:50|34727.7|34722.9|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|2
1649632020000|2022-04-10 23:07:00|34726.7|34721.9|34727.7|34722.9|34727.7|34722.9|34726.7|34721.9|0
1649632030000|2022-04-10 23:07:10|34727.2|34722.4|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|0
1649632050000|2022-04-10 23:07:30|34727.7|34722.9|34728.2|34723.4|34729.2|34724.4|34727.7|34722.9|2
1649632060000|2022-04-10 23:07:40|34728.7|34723.9|34728.2|34723.4|34729.2|34724.4|34728.2|34723.4|0
1649632070000|2022-04-10 23:07:50|34728.7|34723.9|34728.2|34723.4|34728.7|34723.9|34727.7|34722.9|2
1649632080000|2022-04-10 23:08:00|34728.7|34723.9|34731.2|34726.4|34731.2|34726.4|34728.7|34723.9|1
1649632090000|2022-04-10 23:08:10|34730.7|34725.9|34730.2|34725.4|34730.7|34725.9|34730.2|34725.4|2
1649632100000|2022-04-10 23:08:20|34730.7|34725.9|34730.7|34725.9|34731.2|34726.4|34730.7|34725.9|0
1649632110000|2022-04-10 23:08:30|34731.2|34726.4|34730.2|34725.4|34731.2|34726.4|34730.2|34725.4|0
1649632120000|2022-04-10 23:08:40|34730.7|34725.9|34730.2|34725.4|34731.7|34726.9|34729.7|34724.9|2
1649632130000|2022-04-10 23:08:50|34729.7|34724.9|34728.2|34723.4|34729.7|34724.9|34728.2|34723.4|1
1649632140000|2022-04-10 23:09:00|34728.7|34723.9|34729.7|34724.9|34729.7|34724.9|34728.7|34723.9|0
1649632150000|2022-04-10 23:09:10|34730.2|34725.4|34730.2|34725.4|34730.2|34725.4|34730.2|34725.4|0
1649632160000|2022-04-10 23:09:20|34730.7|34725.9|34731.2|34726.4|34731.2|34726.4|34730.7|34725.9|1
1649632170000|2022-04-10 23:09:30|34732.2|34727.4|34733.2|34728.4|34733.7|34728.9|34732.2|34727.4|5
1649632180000|2022-04-10 23:09:40|34733.7|34728.9|34734.7|34729.9|34734.7|34729.9|34733.7|34728.9|6
1649632190000|2022-04-10 23:09:50|34734.2|34729.4|34736.2|34731.4|34736.2|34731.4|34734.2|34729.4|2
1649632200000|2022-04-10 23:10:00|34733.2|34728.4|34733.7|34728.9|34733.7|34728.9|34733.2|34728.4|13
1649632210000|2022-04-10 23:10:10|34733.2|34728.4|34733.7|34728.9|34734.2|34729.4|34733.2|34728.4|2
1649632230000|2022-04-10 23:10:30|34731.2|34726.4|34731.2|34726.4|34731.2|34726.4|34731.2|34726.4|12
1649632240000|2022-04-10 23:10:40|34731.7|34726.9|34732.2|34727.4|34732.2|34727.4|34731.7|34726.9|0
1649632250000|2022-04-10 23:10:50|34732.7|34727.9|34732.7|34727.9|34732.7|34727.9|34732.7|34727.9|0
1649632260000|2022-04-10 23:11:00|34732.2|34727.4|34733.2|34728.4|34733.2|34728.4|34731.7|34726.9|0
1649632270000|2022-04-10 23:11:10|34732.2|34727.4|34730.2|34725.4|34732.2|34727.4|34729.7|34724.9|3
1649632280000|2022-04-10 23:11:20|34729.7|34724.9|34729.7|34724.9|34730.2|34725.4|34729.2|34724.4|1
1649632300000|2022-04-10 23:11:40|34730.2|34725.4|34730.2|34725.4|34730.2|34725.4|34730.2|34725.4|0
1649632310000|2022-04-10 23:11:50|34729.7|34724.9|34728.2|34723.4|34730.2|34725.4|34728.2|34723.4|3
1649632350000|2022-04-10 23:12:30|34728.7|34723.9|34728.7|34723.9|34728.7|34723.9|34728.7|34723.9|0
1649632370000|2022-04-10 23:12:50|34730.2|34725.4|34730.2|34725.4|34730.2|34725.4|34729.7|34724.9|2
1649632380000|2022-04-10 23:13:00|||||||||1
1649632400000|2022-04-10 23:13:20|34730.7|34725.9|34730.2|34725.4|34730.7|34725.9|34729.7|34724.9|2
1649632420000|2022-04-10 23:13:40|34729.7|34724.9|34729.2|34724.4|34729.7|34724.9|34729.2|34724.4|2
1649632430000|2022-04-10 23:13:50|34728.7|34723.9|34729.2|34724.4|34729.2|34724.4|34728.7|34723.9|0
1649632440000|2022-04-10 23:14:00|34728.7|34723.9|34729.2|34724.4|34729.2|34724.4|34728.7|34723.9|2
1649632460000|2022-04-10 23:14:20|34728.2|34723.4|34729.2|34724.4|34729.2|34724.4|34728.2|34723.4|1
1649632490000|2022-04-10 23:14:50|34729.7|34724.9|34729.2|34724.4|34729.7|34724.9|34729.2|34724.4|0
1649632500000|2022-04-10 23:15:00|34728.7|34723.9|34728.2|34723.4|34729.2|34724.4|34728.2|34723.4|1
1649632530000|2022-04-10 23:15:30|34727.7|34722.9|34727.2|34722.4|34727.7|34722.9|34727.2|34722.4|2
1649632540000|2022-04-10 23:15:40|34725.2|34720.4|34723.2|34718.4|34725.7|34720.9|34723.2|34718.4|6
1649632550000|2022-04-10 23:15:50|34721.7|34716.9|34724.7|34719.9|34724.7|34719.9|34721.7|34716.9|4
1649632560000|2022-04-10 23:16:00|34725.2|34720.4|34725.2|34720.4|34725.7|34720.9|34725.2|34720.4|0
1649632570000|2022-04-10 23:16:10|34725.7|34720.9|34725.2|34720.4|34725.7|34720.9|34725.2|34720.4|0
1649632590000|2022-04-10 23:16:30|34725.7|34720.9|34725.7|34720.9|34725.7|34720.9|34725.7|34720.9|0
1649632600000|2022-04-10 23:16:40|34725.2|34720.4|34725.2|34720.4|34725.2|34720.4|34725.2|34720.4|0
1649632610000|2022-04-10 23:16:50|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34725.7|34720.9|1
1649632620000|2022-04-10 23:17:00|34726.7|34721.9|34726.2|34721.4|34726.7|34721.9|34726.2|34721.4|0
1649632630000|2022-04-10 23:17:10|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34725.7|34720.9|0
1649632640000|2022-04-10 23:17:20|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34725.7|34720.9|0
1649632660000|2022-04-10 23:17:40|34725.7|34720.9|34726.7|34721.9|34726.7|34721.9|34725.7|34720.9|0
1649632670000|2022-04-10 23:17:50|34727.2|34722.4|34727.2|34722.4|34727.2|34722.4|34726.7|34721.9|1
1649632690000|2022-04-10 23:18:10|34726.7|34721.9|34726.2|34721.4|34726.7|34721.9|34726.2|34721.4|2
1649632700000|2022-04-10 23:18:20|34726.7|34721.9|34726.2|34721.4|34726.7|34721.9|34726.2|34721.4|1
1649632710000|2022-04-10 23:18:30|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34725.7|34720.9|1
1649632720000|2022-04-10 23:18:40|34726.7|34721.9|34726.2|34721.4|34726.7|34721.9|34726.2|34721.4|0
1649632730000|2022-04-10 23:18:50|34725.7|34720.9|34726.2|34721.4|34726.2|34721.4|34725.7|34720.9|0
1649632790000|2022-04-10 23:19:50|34725.2|34720.4|34725.2|34720.4|34725.7|34720.9|34725.2|34720.4|6
1649632800000|2022-04-10 23:20:00|34725.7|34720.9|34724.7|34719.9|34726.2|34721.4|34724.7|34719.9|3
1649632810000|2022-04-10 23:20:10|34724.2|34719.4|34724.2|34719.4|34724.2|34719.4|34723.7|34718.9|1
1649632820000|2022-04-10 23:20:20|34723.7|34718.9|34723.2|34718.4|34723.7|34718.9|34722.7|34717.9|0
1649632830000|2022-04-10 23:20:30|34722.7|34717.9|34720.7|34715.9|34723.2|34718.4|34720.2|34715.4|10
1649632840000|2022-04-10 23:20:40|34720.2|34715.4|34719.2|34714.4|34720.2|34715.4|34718.7|34713.9|5
1649632850000|2022-04-10 23:20:50|34719.7|34714.9|34717.2|34712.4|34719.7|34714.9|34716.2|34711.4|2
1649632860000|2022-04-10 23:21:00|34716.7|34711.9|34717.2|34712.4|34717.2|34712.4|34716.2|34711.4|1
1649632870000|2022-04-10 23:21:10|34717.7|34712.9|34718.2|34713.4|34719.2|34714.4|34717.7|34712.9|5
1649632880000|2022-04-10 23:21:20|34718.7|34713.9|34716.2|34711.4|34719.2|34714.4|34716.2|34711.4|9
1649632890000|2022-04-10 23:21:30|34716.7|34711.9|34715.7|34710.9|34717.2|34712.4|34714.7|34709.9|2
1649632900000|2022-04-10 23:21:40|34709.7|34704.9|34710.2|34705.4|34711.2|34706.4|34708.7|34703.9|38
1649632910000|2022-04-10 23:21:50|34710.7|34705.9|34708.7|34703.9|34710.7|34705.9|34706.2|34701.4|5
1649632920000|2022-04-10 23:22:00|34709.2|34704.4|34711.7|34706.9|34711.7|34706.9|34709.2|34704.4|5
1649632930000|2022-04-10 23:22:10|34711.2|34706.4|34711.7|34706.9|34711.7|34706.9|34711.2|34706.4|1
1649632940000|2022-04-10 23:22:20|34712.2|34707.4|34714.2|34709.4|34714.2|34709.4|34712.2|34707.4|8
1649632950000|2022-04-10 23:22:30|34714.7|34709.9|34713.2|34708.4|34714.7|34709.9|34713.2|34708.4|2
1649632960000|2022-04-10 23:22:40|34714.2|34709.4|34715.2|34710.4|34716.7|34711.9|34713.7|34708.9|21
1649632990000|2022-04-10 23:23:10|34715.7|34710.9|34715.7|34710.9|34715.7|34710.9|34715.2|34710.4|0
1649633000000|2022-04-10 23:23:20|34715.2|34710.4|34715.2|34710.4|34715.7|34710.9|34714.7|34709.9|0
1649633010000|2022-04-10 23:23:30|34715.7|34710.9|34715.2|34710.4|34715.7|34710.9|34715.2|34710.4|0
1649633020000|2022-04-10 23:23:40|34714.7|34709.9|34714.2|34709.4|34714.7|34709.9|34713.2|34708.4|2
1649633030000|2022-04-10 23:23:50|34713.7|34708.9|34714.2|34709.4|34714.2|34709.4|34713.7|34708.9|0
1649633040000|2022-04-10 23:24:00|34713.7|34708.9|34714.2|34709.4|34714.2|34709.4|34713.7|34708.9|0
1649633060000|2022-04-10 23:24:20|34714.7|34709.9|34716.2|34711.4|34716.2|34711.4|34713.7|34708.9|0
1649633070000|2022-04-10 23:24:30|34714.2|34709.4|34714.2|34709.4|34714.2|34709.4|34713.7|34708.9|5
1649633080000|2022-04-10 23:24:40|34713.7|34708.9|34711.7|34706.9|34713.7|34708.9|34711.7|34706.9|3
1649633090000|2022-04-10 23:24:50|34711.2|34706.4|34712.2|34707.4|34716.7|34711.9|34711.2|34706.4|41
1649633110000|2022-04-10 23:25:10|34713.2|34708.4|34711.2|34706.4|34713.2|34708.4|34711.2|34706.4|6
1649633120000|2022-04-10 23:25:20|34709.7|34704.9|34709.2|34704.4|34710.2|34705.4|34709.2|34704.4|1
1649633130000|2022-04-10 23:25:30|34709.7|34704.9|34710.2|34705.4|34710.2|34705.4|34709.7|34704.9|1
1649633160000|2022-04-10 23:26:00|34709.2|34704.4|34707.2|34702.4|34709.2|34704.4|34707.2|34702.4|4
1649633170000|2022-04-10 23:26:10|34706.7|34701.9|34706.7|34701.9|34706.7|34701.9|34706.7|34701.9|1
1649633180000|2022-04-10 23:26:20|34707.2|34702.4|34700.7|34695.9|34707.2|34702.4|34700.7|34695.9|19
1649633190000|2022-04-10 23:26:30|34701.2|34696.4|34702.2|34697.4|34703.2|34698.4|34700.7|34695.9|12
1649633200000|2022-04-10 23:26:40|34702.7|34697.9|34702.7|34697.9|34703.7|34698.9|34702.2|34697.4|9
1649633210000|2022-04-10 23:26:50|34702.2|34697.4|34702.2|34697.4|34704.7|34699.9|34702.2|34697.4|4
1649633220000|2022-04-10 23:27:00|34701.7|34696.9|34700.7|34695.9|34701.7|34696.9|34700.2|34695.4|1
1649633230000|2022-04-10 23:27:10|34701.2|34696.4|34702.7|34697.9|34702.7|34697.9|34701.2|34696.4|2
1649633240000|2022-04-10 23:27:20|34703.2|34698.4|34704.2|34699.4|34704.2|34699.4|34702.7|34697.9|3
1649633250000|2022-04-10 23:27:30|34703.2|34698.4|34702.2|34697.4|34703.2|34698.4|34702.2|34697.4|3
1649633260000|2022-04-10 23:27:40|34701.7|34696.9|34701.2|34696.4|34702.2|34697.4|34701.2|34696.4|0
1649633270000|2022-04-10 23:27:50|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|1
1649633280000|2022-04-10 23:28:00|34702.2|34697.4|34702.2|34697.4|34702.7|34697.9|34702.2|34697.4|4
1649633290000|2022-04-10 23:28:10|34701.7|34696.9|34702.2|34697.4|34702.7|34697.9|34701.2|34696.4|1
1649633300000|2022-04-10 23:28:20|34701.7|34696.9|34702.7|34697.9|34702.7|34697.9|34701.7|34696.9|2
1649633310000|2022-04-10 23:28:30|34703.2|34698.4|34702.2|34697.4|34703.2|34698.4|34701.7|34696.9|0
1649633320000|2022-04-10 23:28:40|34702.7|34697.9|34703.2|34698.4|34703.2|34698.4|34702.7|34697.9|0
1649633330000|2022-04-10 23:28:50|34702.7|34697.9|34703.2|34698.4|34703.2|34698.4|34702.7|34697.9|1
1649633340000|2022-04-10 23:29:00|34705.2|34700.4|34704.2|34699.4|34705.7|34700.9|34704.2|34699.4|3
1649633350000|2022-04-10 23:29:10|34704.7|34699.9|34705.2|34700.4|34705.7|34700.9|34704.2|34699.4|2
1649633360000|2022-04-10 23:29:20|34706.2|34701.4|34706.2|34701.4|34707.2|34702.4|34705.7|34700.9|4
1649633370000|2022-04-10 23:29:30|34706.7|34701.9|34707.2|34702.4|34707.2|34702.4|34706.2|34701.4|4
1649633380000|2022-04-10 23:29:40|34707.7|34702.9|34706.2|34701.4|34707.7|34702.9|34705.7|34700.9|5
1649633390000|2022-04-10 23:29:50|34706.7|34701.9|34705.2|34700.4|34706.7|34701.9|34705.2|34700.4|5
1649633400000|2022-04-10 23:30:00|34704.7|34699.9|34705.2|34700.4|34705.2|34700.4|34702.7|34697.9|5
1649633410000|2022-04-10 23:30:10|34705.7|34700.9|34703.2|34698.4|34705.7|34700.9|34703.2|34698.4|4
1649633420000|2022-04-10 23:30:20|34703.7|34698.9|34703.7|34698.9|34704.2|34699.4|34703.2|34698.4|1
1649633440000|2022-04-10 23:30:40|34702.7|34697.9|34701.2|34696.4|34702.7|34697.9|34699.2|34694.4|15
1649633450000|2022-04-10 23:30:50|34700.7|34695.9|34700.2|34695.4|34700.7|34695.9|34699.7|34694.9|0
1649633460000|2022-04-10 23:31:00|34701.2|34696.4|34701.2|34696.4|34701.2|34696.4|34700.2|34695.4|1
1649633470000|2022-04-10 23:31:10|34700.2|34695.4|34700.2|34695.4|34700.7|34695.9|34700.2|34695.4|3
1649633480000|2022-04-10 23:31:20|34700.7|34695.9|34702.2|34697.4|34702.2|34697.4|34700.7|34695.9|3
1649633490000|2022-04-10 23:31:30|34702.7|34697.9|34702.2|34697.4|34702.7|34697.9|34701.7|34696.9|3
1649633500000|2022-04-10 23:31:40|34702.7|34697.9|34701.2|34696.4|34703.2|34698.4|34701.2|34696.4|6
1649633510000|2022-04-10 23:31:50|34700.7|34695.9|34699.2|34694.4|34700.7|34695.9|34699.2|34694.4|1
1649633520000|2022-04-10 23:32:00|34699.7|34694.9|34699.7|34694.9|34700.2|34695.4|34699.2|34694.4|1
1649633530000|2022-04-10 23:32:10|34699.2|34694.4|34699.2|34694.4|34700.2|34695.4|34699.2|34694.4|1
1649633540000|2022-04-10 23:32:20|34699.7|34694.9|34699.7|34694.9|34699.7|34694.9|34699.2|34694.4|0
1649633550000|2022-04-10 23:32:30|34698.7|34693.9|34699.2|34694.4|34699.2|34694.4|34698.7|34693.9|4
1649633560000|2022-04-10 23:32:40|34699.7|34694.9|34702.2|34697.4|34702.2|34697.4|34699.7|34694.9|4
1649633580000|2022-04-10 23:33:00|34702.7|34697.9|34705.2|34700.4|34705.2|34700.4|34702.7|34697.9|7
1649633590000|2022-04-10 23:33:10|34705.7|34700.9|34704.2|34699.4|34706.2|34701.4|34704.2|34699.4|2
1649633600000|2022-04-10 23:33:20|34703.7|34698.9|34703.2|34698.4|34703.7|34698.9|34702.7|34697.9|2
1649633610000|2022-04-10 23:33:30|34702.7|34697.9|34703.2|34698.4|34703.2|34698.4|34702.7|34697.9|0
1649633620000|2022-04-10 23:33:40|34703.7|34698.9|34703.7|34698.9|34703.7|34698.9|34703.7|34698.9|0
1649633630000|2022-04-10 23:33:50|34704.2|34699.4|34702.2|34697.4|34704.2|34699.4|34702.2|34697.4|3
1649633640000|2022-04-10 23:34:00|34702.7|34697.9|34701.2|34696.4|34703.2|34698.4|34701.2|34696.4|1
1649633650000|2022-04-10 23:34:10|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|0
1649633660000|2022-04-10 23:34:20|34701.2|34696.4|34702.2|34697.4|34702.7|34697.9|34701.2|34696.4|1
1649633670000|2022-04-10 23:34:30|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|34701.2|34696.4|0
1649633680000|2022-04-10 23:34:40|34701.2|34696.4|34696.2|34691.4|34701.2|34696.4|34696.2|34691.4|12
1649633690000|2022-04-10 23:34:50|34695.7|34690.9|34695.2|34690.4|34696.7|34691.9|34694.2|34689.4|15
1649633700000|2022-04-10 23:35:00|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34692.7|34687.9|5
1649633710000|2022-04-10 23:35:10|34693.7|34688.9|34693.2|34688.4|34694.2|34689.4|34692.2|34687.4|1
1649633720000|2022-04-10 23:35:20|34693.7|34688.9|34694.2|34689.4|34694.7|34689.9|34693.7|34688.9|5
1649633730000|2022-04-10 23:35:30|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34693.2|34688.4|3
1649633740000|2022-04-10 23:35:40|34693.7|34688.9|34692.7|34687.9|34694.2|34689.4|34692.7|34687.9|2
1649633750000|2022-04-10 23:35:50|34692.2|34687.4|34690.2|34685.4|34692.2|34687.4|34689.2|34684.4|14
1649633760000|2022-04-10 23:36:00|34690.7|34685.9|34691.2|34686.4|34691.2|34686.4|34690.7|34685.9|3
1649633770000|2022-04-10 23:36:10|34691.7|34686.9|34691.2|34686.4|34692.7|34687.9|34690.7|34685.9|2
1649633780000|2022-04-10 23:36:20|34691.7|34686.9|34692.2|34687.4|34692.2|34687.4|34691.7|34686.9|2
1649633790000|2022-04-10 23:36:30|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.2|34687.4|5
1649633800000|2022-04-10 23:36:40|34693.7|34688.9|34692.7|34687.9|34693.7|34688.9|34692.2|34687.4|5
1649633810000|2022-04-10 23:36:50|34692.2|34687.4|34692.2|34687.4|34692.2|34687.4|34692.2|34687.4|1
1649633820000|2022-04-10 23:37:00|34692.7|34687.9|34692.2|34687.4|34693.2|34688.4|34692.2|34687.4|0
1649633830000|2022-04-10 23:37:10|34692.7|34687.9|34693.2|34688.4|34693.7|34688.9|34692.2|34687.4|0
1649633840000|2022-04-10 23:37:20|34693.7|34688.9|34694.2|34689.4|34694.2|34689.4|34693.7|34688.9|4
1649633850000|2022-04-10 23:37:30|34693.7|34688.9|34693.2|34688.4|34694.2|34689.4|34693.2|34688.4|5
1649633860000|2022-04-10 23:37:40|34693.7|34688.9|34693.7|34688.9|34694.2|34689.4|34693.7|34688.9|2
1649633870000|2022-04-10 23:37:50|34694.2|34689.4|34694.2|34689.4|34694.7|34689.9|34694.2|34689.4|2
1649633880000|2022-04-10 23:38:00|34693.7|34688.9|34694.2|34689.4|34694.2|34689.4|34692.2|34687.4|2
1649633890000|2022-04-10 23:38:10|34693.7|34688.9|34694.2|34689.4|34694.7|34689.9|34693.7|34688.9|2
1649633900000|2022-04-10 23:38:20|34693.7|34688.9|34694.2|34689.4|34694.2|34689.4|34693.7|34688.9|1
1649633910000|2022-04-10 23:38:30|34693.7|34688.9|34694.2|34689.4|34695.2|34690.4|34693.2|34688.4|8
1649633930000|2022-04-10 23:38:50|34693.7|34688.9|34691.7|34686.9|34693.7|34688.9|34691.7|34686.9|1
1649633940000|2022-04-10 23:39:00|34692.2|34687.4|34692.2|34687.4|34692.2|34687.4|34692.2|34687.4|1
1649633950000|2022-04-10 23:39:10|34692.7|34687.9|34694.2|34689.4|34694.2|34689.4|34692.2|34687.4|2
1649633960000|2022-04-10 23:39:20|34693.7|34688.9|34693.7|34688.9|34694.2|34689.4|34693.2|34688.4|4
1649633970000|2022-04-10 23:39:30|34693.2|34688.4|34693.2|34688.4|34694.2|34689.4|34693.2|34688.4|0
1649633980000|2022-04-10 23:39:40|34692.7|34687.9|34693.2|34688.4|34694.2|34689.4|34692.2|34687.4|1
1649633990000|2022-04-10 23:39:50|34692.7|34687.9|34702.2|34697.4|34709.2|34704.4|34692.7|34687.9|69
1649634000000|2022-04-10 23:40:00|34701.7|34696.9|34697.7|34692.9|34702.2|34697.4|34697.2|34692.4|5
1649634010000|2022-04-10 23:40:10|34697.2|34692.4|34704.2|34699.4|34704.2|34699.4|34697.2|34692.4|4
1649634020000|2022-04-10 23:40:20|34704.7|34699.9|34703.7|34698.9|34705.7|34700.9|34703.2|34698.4|15
1649634030000|2022-04-10 23:40:30|34703.2|34698.4|34704.2|34699.4|34704.7|34699.9|34702.2|34697.4|1
1649634040000|2022-04-10 23:40:40|34704.7|34699.9|34703.7|34698.9|34705.2|34700.4|34703.2|34698.4|1
1649634050000|2022-04-10 23:40:50|34704.2|34699.4|34701.7|34696.9|34704.2|34699.4|34700.7|34695.9|4
1649634060000|2022-04-10 23:41:00|34703.2|34698.4|34702.2|34697.4|34704.2|34699.4|34700.2|34695.4|4
1649634080000|2022-04-10 23:41:20|34702.7|34697.9|34703.2|34698.4|34704.2|34699.4|34701.7|34696.9|6
1649634090000|2022-04-10 23:41:30|34702.7|34697.9|34703.7|34698.9|34703.7|34698.9|34702.2|34697.4|0
1649634100000|2022-04-10 23:41:40|34703.2|34698.4|34701.7|34696.9|34704.2|34699.4|34701.7|34696.9|2
1649634110000|2022-04-10 23:41:50|34701.2|34696.4|34702.7|34697.9|34703.7|34698.9|34701.2|34696.4|0
1649634120000|2022-04-10 23:42:00|34702.2|34697.4|34700.2|34695.4|34702.2|34697.4|34700.2|34695.4|4
1649634130000|2022-04-10 23:42:10|34699.7|34694.9|34698.2|34693.4|34699.7|34694.9|34698.2|34693.4|4
1649634140000|2022-04-10 23:42:20|34698.7|34693.9|34699.2|34694.4|34699.2|34694.4|34698.7|34693.9|6
1649634150000|2022-04-10 23:42:30|34699.7|34694.9|34698.2|34693.4|34699.7|34694.9|34697.2|34692.4|4
1649634170000|2022-04-10 23:42:50|34697.7|34692.9|34698.2|34693.4|34698.2|34693.4|34697.2|34692.4|2
1649634180000|2022-04-10 23:43:00|34698.7|34693.9|34698.2|34693.4|34699.2|34694.4|34697.2|34692.4|0
1649634190000|2022-04-10 23:43:10|34697.7|34692.9|34696.2|34691.4|34698.2|34693.4|34695.7|34690.9|2
1649634200000|2022-04-10 23:43:20|34696.7|34691.9|34697.7|34692.9|34698.2|34693.4|34696.7|34691.9|0
1649634210000|2022-04-10 23:43:30|34698.2|34693.4|34699.2|34694.4|34699.7|34694.9|34698.2|34693.4|0
1649634220000|2022-04-10 23:43:40|34699.7|34694.9|34699.2|34694.4|34701.2|34696.4|34699.2|34694.4|2
1649634230000|2022-04-10 23:43:50|34698.7|34693.9|34699.2|34694.4|34699.2|34694.4|34698.7|34693.9|0
1649634260000|2022-04-10 23:44:20|34700.2|34695.4|34700.7|34695.9|34700.7|34695.9|34700.2|34695.4|3
1649634270000|2022-04-10 23:44:30|34700.2|34695.4|34698.7|34693.9|34700.2|34695.4|34698.7|34693.9|4
1649634280000|2022-04-10 23:44:40|34699.2|34694.4|34699.2|34694.4|34699.2|34694.4|34698.7|34693.9|2
1649634290000|2022-04-10 23:44:50|34698.7|34693.9|34699.2|34694.4|34699.2|34694.4|34698.7|34693.9|0
1649634300000|2022-04-10 23:45:00|34699.7|34694.9|34696.2|34691.4|34700.2|34695.4|34695.2|34690.4|15
1649634310000|2022-04-10 23:45:10|34696.7|34691.9|34696.2|34691.4|34696.7|34691.9|34694.2|34689.4|2
1649634320000|2022-04-10 23:45:20|34695.7|34690.9|34696.2|34691.4|34696.2|34691.4|34695.7|34690.9|0
1649634330000|2022-04-10 23:45:30|34696.7|34691.9|34696.2|34691.4|34697.2|34692.4|34696.2|34691.4|1
1649634340000|2022-04-10 23:45:40|34695.2|34690.4|34695.2|34690.4|34695.2|34690.4|34695.2|34690.4|3
1649634350000|2022-04-10 23:45:50|34694.7|34689.9|34695.2|34690.4|34695.2|34690.4|34694.7|34689.9|1
1649634360000|2022-04-10 23:46:00|34694.7|34689.9|34694.7|34689.9|34694.7|34689.9|34694.2|34689.4|3
1649634370000|2022-04-10 23:46:10|34695.2|34690.4|34695.2|34690.4|34695.2|34690.4|34694.2|34689.4|1
1649634380000|2022-04-10 23:46:20|34695.7|34690.9|34696.2|34691.4|34696.2|34691.4|34695.7|34690.9|1
1649634390000|2022-04-10 23:46:30|34696.7|34691.9|34699.2|34694.4|34699.2|34694.4|34696.2|34691.4|4
1649634400000|2022-04-10 23:46:40|34698.7|34693.9|34700.2|34695.4|34700.2|34695.4|34698.7|34693.9|2
1649634410000|2022-04-10 23:46:50|34700.7|34695.9|34700.7|34695.9|34701.7|34696.9|34700.2|34695.4|3
1649634420000|2022-04-10 23:47:00|34701.2|34696.4|34701.2|34696.4|34701.7|34696.9|34701.2|34696.4|0
1649634430000|2022-04-10 23:47:10|34700.7|34695.9|34701.2|34696.4|34701.2|34696.4|34699.7|34694.9|1
1649634440000|2022-04-10 23:47:20|34701.7|34696.9|34701.2|34696.4|34701.7|34696.9|34701.2|34696.4|0
1649634450000|2022-04-10 23:47:30|34701.7|34696.9|34701.7|34696.9|34701.7|34696.9|34701.2|34696.4|0
1649634460000|2022-04-10 23:47:40|34701.2|34696.4|34701.2|34696.4|34701.2|34696.4|34701.2|34696.4|0
1649634470000|2022-04-10 23:47:50|34700.7|34695.9|34701.2|34696.4|34701.2|34696.4|34700.7|34695.9|0
1649634480000|2022-04-10 23:48:00|34700.2|34695.4|34701.2|34696.4|34701.2|34696.4|34700.2|34695.4|1
1649634490000|2022-04-10 23:48:10|34700.7|34695.9|34700.2|34695.4|34700.7|34695.9|34700.2|34695.4|0
1649634500000|2022-04-10 23:48:20|34700.7|34695.9|34700.2|34695.4|34701.2|34696.4|34699.2|34694.4|3
1649634510000|2022-04-10 23:48:30|34700.7|34695.9|34702.2|34697.4|34703.2|34698.4|34700.7|34695.9|1
1649634530000|2022-04-10 23:48:50|34702.7|34697.9|34703.2|34698.4|34703.7|34698.9|34702.2|34697.4|0
1649634540000|2022-04-10 23:49:00|34702.7|34697.9|34701.2|34696.4|34703.2|34698.4|34700.7|34695.9|3
1649634550000|2022-04-10 23:49:10|34700.7|34695.9|34700.2|34695.4|34701.7|34696.9|34700.2|34695.4|0
1649634560000|2022-04-10 23:49:20|34699.7|34694.9|34700.2|34695.4|34700.2|34695.4|34699.2|34694.4|0
1649634570000|2022-04-10 23:49:30|34699.7|34694.9|34699.2|34694.4|34700.2|34695.4|34697.7|34692.9|4
1649634580000|2022-04-10 23:49:40|34698.7|34693.9|34698.2|34693.4|34698.7|34693.9|34697.7|34692.9|6
1649634590000|2022-04-10 23:49:50|34697.2|34692.4|34697.2|34692.4|34698.2|34693.4|34697.2|34692.4|2
1649634600000|2022-04-10 23:50:00|34697.7|34692.9|34691.7|34686.9|34697.7|34692.9|34691.7|34686.9|25
1649634610000|2022-04-10 23:50:10|34692.2|34687.4|34692.7|34687.9|34693.7|34688.9|34690.2|34685.4|11
1649634620000|2022-04-10 23:50:20|34692.2|34687.4|34692.2|34687.4|34693.2|34688.4|34692.2|34687.4|3
1649634630000|2022-04-10 23:50:30|34691.7|34686.9|34691.2|34686.4|34692.7|34687.9|34691.2|34686.4|3
1649634640000|2022-04-10 23:50:40|34690.7|34685.9|34689.7|34684.9|34691.2|34686.4|34689.7|34684.9|0
1649634650000|2022-04-10 23:50:50|34689.2|34684.4|34689.7|34684.9|34691.7|34686.9|34689.2|34684.4|1
1649634660000|2022-04-10 23:51:00|34689.2|34684.4|34691.2|34686.4|34691.2|34686.4|34689.2|34684.4|3
1649634670000|2022-04-10 23:51:10|34690.7|34685.9|34690.7|34685.9|34691.7|34686.9|34690.7|34685.9|0
1649634680000|2022-04-10 23:51:20|34691.2|34686.4|34689.7|34684.9|34691.2|34686.4|34689.7|34684.9|0
1649634690000|2022-04-10 23:51:30|34690.7|34685.9|34692.2|34687.4|34692.2|34687.4|34689.7|34684.9|6
1649634700000|2022-04-10 23:51:40|34691.7|34686.9|34692.2|34687.4|34692.2|34687.4|34691.2|34686.4|1
1649634710000|2022-04-10 23:51:50|34691.7|34686.9|34691.7|34686.9|34692.2|34687.4|34691.2|34686.4|0
1649634720000|2022-04-10 23:52:00|34692.2|34687.4|34693.2|34688.4|34693.2|34688.4|34690.7|34685.9|10
1649634730000|2022-04-10 23:52:10|34692.7|34687.9|34692.2|34687.4|34692.7|34687.9|34692.2|34687.4|0
1649634740000|2022-04-10 23:52:20|34692.7|34687.9|34693.7|34688.9|34694.2|34689.4|34692.7|34687.9|3
1649634750000|2022-04-10 23:52:30|34694.2|34689.4|34691.2|34686.4|34694.2|34689.4|34691.2|34686.4|5
1649634760000|2022-04-10 23:52:40|34691.7|34686.9|34689.7|34684.9|34691.7|34686.9|34689.7|34684.9|0
1649634770000|2022-04-10 23:52:50|34689.2|34684.4|34690.2|34685.4|34691.2|34686.4|34689.2|34684.4|0
1649634780000|2022-04-10 23:53:00|34689.7|34684.9|34691.2|34686.4|34691.7|34686.9|34688.7|34683.9|1
1649634790000|2022-04-10 23:53:10|||||||||1
1649634800000|2022-04-10 23:53:20|34690.7|34685.9|34690.2|34685.4|34690.7|34685.9|34689.2|34684.4|5
1649634810000|2022-04-10 23:53:30|34689.7|34684.9|34689.2|34684.4|34690.2|34685.4|34689.2|34684.4|0
1649634820000|2022-04-10 23:53:40|34689.7|34684.9|34690.2|34685.4|34690.7|34685.9|34689.2|34684.4|3
1649634830000|2022-04-10 23:53:50|34689.7|34684.9|34691.2|34686.4|34691.2|34686.4|34689.2|34684.4|5
1649634840000|2022-04-10 23:54:00|34690.7|34685.9|34689.2|34684.4|34690.7|34685.9|34689.2|34684.4|1
1649634850000|2022-04-10 23:54:10|34688.7|34683.9|34687.2|34682.4|34689.2|34684.4|34687.2|34682.4|6
1649634860000|2022-04-10 23:54:20|34686.7|34681.9|34687.2|34682.4|34687.2|34682.4|34686.7|34681.9|3
1649634870000|2022-04-10 23:54:30|34686.7|34681.9|34686.2|34681.4|34688.2|34683.4|34685.7|34680.9|4
1649634880000|2022-04-10 23:54:40|34687.2|34682.4|34687.2|34682.4|34688.2|34683.4|34686.2|34681.4|5
1649634890000|2022-04-10 23:54:50|34686.7|34681.9|34687.2|34682.4|34687.2|34682.4|34686.2|34681.4|0
1649634900000|2022-04-10 23:55:00|34686.7|34681.9|34686.2|34681.4|34686.7|34681.9|34686.2|34681.4|1
1649634910000|2022-04-10 23:55:10|34686.7|34681.9|34684.7|34679.9|34686.7|34681.9|34684.7|34679.9|5
1649634920000|2022-04-10 23:55:20|34685.2|34680.4|34686.7|34681.9|34686.7|34681.9|34685.2|34680.4|3
1649634930000|2022-04-10 23:55:30|34686.2|34681.4|34685.2|34680.4|34686.7|34681.9|34685.2|34680.4|1
1649634940000|2022-04-10 23:55:40|34684.7|34679.9|34684.7|34679.9|34684.7|34679.9|34684.7|34679.9|0
1649634950000|2022-04-10 23:55:50|34685.2|34680.4|34685.2|34680.4|34686.2|34681.4|34685.2|34680.4|9
1649634960000|2022-04-10 23:56:00|34685.7|34680.9|34682.7|34677.9|34686.2|34681.4|34682.7|34677.9|12
1649634970000|2022-04-10 23:56:10|34683.2|34678.4|34680.2|34675.4|34683.2|34678.4|34679.7|34674.9|10
1649634980000|2022-04-10 23:56:20|34680.7|34675.9|34680.2|34675.4|34680.7|34675.9|34679.7|34674.9|4
1649634990000|2022-04-10 23:56:30|34680.7|34675.9|34682.2|34677.4|34682.2|34677.4|34680.2|34675.4|0
1649635000000|2022-04-10 23:56:40|34681.7|34676.9|34684.2|34679.4|34685.2|34680.4|34681.2|34676.4|5
1649635010000|2022-04-10 23:56:50|34684.7|34679.9|34684.7|34679.9|34685.2|34680.4|34684.2|34679.4|0
1649635020000|2022-04-10 23:57:00|34684.2|34679.4|34684.2|34679.4|34684.2|34679.4|34683.2|34678.4|3
1649635030000|2022-04-10 23:57:10|34683.7|34678.9|34685.2|34680.4|34686.2|34681.4|34683.7|34678.9|3
1649635040000|2022-04-10 23:57:20|34684.7|34679.9|34683.2|34678.4|34684.7|34679.9|34683.2|34678.4|1
1649635050000|2022-04-10 23:57:30|34682.7|34677.9|34682.2|34677.4|34683.2|34678.4|34681.2|34676.4|3
1649635060000|2022-04-10 23:57:40|34681.7|34676.9|34681.7|34676.9|34681.7|34676.9|34681.7|34676.9|0
1649635070000|2022-04-10 23:57:50|34681.2|34676.4|34680.2|34675.4|34682.2|34677.4|34680.2|34675.4|5
1649635080000|2022-04-10 23:58:00|34679.7|34674.9|34680.2|34675.4|34680.7|34675.9|34679.2|34674.4|2
1649635090000|2022-04-10 23:58:10|34679.7|34674.9|34675.7|34670.9|34679.7|34674.9|34675.7|34670.9|17
1649635100000|2022-04-10 23:58:20|34676.2|34671.4|34675.2|34670.4|34676.2|34671.4|34675.2|34670.4|24
1649635110000|2022-04-10 23:58:30|34674.7|34669.9|34672.2|34667.4|34676.2|34671.4|34672.2|34667.4|13
1649635120000|2022-04-10 23:58:40|34672.7|34667.9|34672.2|34667.4|34674.2|34669.4|34670.2|34665.4|33
1649635130000|2022-04-10 23:58:50|34672.7|34667.9|34671.7|34666.9|34673.2|34668.4|34670.2|34665.4|59
1649635140000|2022-04-10 23:59:00|34671.2|34666.4|34672.2|34667.4|34672.2|34667.4|34671.2|34666.4|3
1649635150000|2022-04-10 23:59:10|34671.7|34666.9|34668.7|34663.9|34671.7|34666.9|34668.2|34663.4|8
1649635160000|2022-04-10 23:59:20|34668.2|34663.4|34666.2|34661.4|34669.2|34664.4|34665.2|34660.4|16
1649635170000|2022-04-10 23:59:30|34665.7|34660.9|34666.2|34661.4|34666.7|34661.9|34664.2|34659.4|13
1649635180000|2022-04-10 23:59:40|34666.7|34661.9|34667.2|34662.4|34668.7|34663.9|34666.7|34661.9|16
1649635190000|2022-04-10 23:59:50|34667.7|34662.9|34664.2|34659.4|34667.7|34662.9|34664.2|34659.4|1
1649635200000|2022-04-11 00:00:00|34663.2|34658.4|34658.7|34653.9|34663.2|34658.4|34657.2|34652.4|89
1649635210000|2022-04-11 00:00:10|34659.2|34654.4|34648.7|34643.9|34660.7|34655.9|34647.2|34642.4|86
1649635220000|2022-04-11 00:00:20|34649.2|34644.4|34648.2|34643.4|34650.2|34645.4|34642.2|34637.4|151
1649635230000|2022-04-11 00:00:30|34647.7|34642.9|34656.2|34651.4|34656.2|34651.4|34645.2|34640.4|51
1649635240000|2022-04-11 00:00:40|34655.7|34650.9|34656.2|34651.4|34658.7|34653.9|34653.2|34648.4|38
1649635250000|2022-04-11 00:00:50|34655.7|34650.9|34660.2|34655.4|34661.7|34656.9|34655.2|34650.4|39
1649635260000|2022-04-11 00:01:00|34659.2|34654.4|34657.2|34652.4|34660.2|34655.4|34653.2|34648.4|39
1649635270000|2022-04-11 00:01:10|34656.7|34651.9|34655.2|34650.4|34656.7|34651.9|34651.2|34646.4|16
1649635280000|2022-04-11 00:01:20|34654.7|34649.9|34660.2|34655.4|34660.2|34655.4|34653.7|34648.9|6
1649635290000|2022-04-11 00:01:30|34661.2|34656.4|34663.2|34658.4|34663.7|34658.9|34659.7|34654.9|20
1649635300000|2022-04-11 00:01:40|34663.7|34658.9|34659.2|34654.4|34663.7|34658.9|34659.2|34654.4|5
1649635310000|2022-04-11 00:01:50|34659.7|34654.9|34656.7|34651.9|34660.2|34655.4|34656.7|34651.9|4
1649635320000|2022-04-11 00:02:00|34656.2|34651.4|34654.2|34649.4|34657.2|34652.4|34654.2|34649.4|14
1649635330000|2022-04-11 00:02:10|34654.7|34649.9|34653.2|34648.4|34654.7|34649.9|34651.2|34646.4|6
1649635340000|2022-04-11 00:02:20|34652.7|34647.9|34655.2|34650.4|34655.2|34650.4|34652.2|34647.4|2
1649635350000|2022-04-11 00:02:30|34654.7|34649.9|34650.7|34645.9|34655.7|34650.9|34650.7|34645.9|3
1649635360000|2022-04-11 00:02:40|34650.2|34645.4|34651.2|34646.4|34651.7|34646.9|34649.2|34644.4|3
1649635370000|2022-04-11 00:02:50|34649.7|34644.9|34651.2|34646.4|34652.2|34647.4|34649.7|34644.9|8
1649635380000|2022-04-11 00:03:00|34650.7|34645.9|34648.2|34643.4|34651.2|34646.4|34642.7|34637.9|22
1649635390000|2022-04-11 00:03:10|34647.7|34642.9|34649.2|34644.4|34649.2|34644.4|34645.7|34640.9|3
1649635400000|2022-04-11 00:03:20|34648.7|34643.9|34645.2|34640.4|34648.7|34643.9|34644.2|34639.4|5
1649635410000|2022-04-11 00:03:30|34645.7|34640.9|34640.2|34635.4|34646.2|34641.4|34640.2|34635.4|6
1649635420000|2022-04-11 00:03:40|34640.7|34635.9|34637.2|34632.4|34642.2|34637.4|34636.7|34631.9|15
1649635430000|2022-04-11 00:03:50|34636.7|34631.9|34637.2|34632.4|34638.7|34633.9|34634.7|34629.9|10
1649635440000|2022-04-11 00:04:00|34636.7|34631.9|34640.7|34635.9|34641.2|34636.4|34635.2|34630.4|15
1649635450000|2022-04-11 00:04:10|34641.2|34636.4|34644.2|34639.4|34644.2|34639.4|34639.2|34634.4|7
1649635460000|2022-04-11 00:04:20|34643.7|34638.9|34643.2|34638.4|34645.2|34640.4|34641.7|34636.9|14
1649635470000|2022-04-11 00:04:30|34642.7|34637.9|34641.2|34636.4|34644.2|34639.4|34641.2|34636.4|20
1649635480000|2022-04-11 00:04:40|34641.7|34636.9|34640.2|34635.4|34641.7|34636.9|34637.7|34632.9|4
1649635490000|2022-04-11 00:04:50|34640.7|34635.9|34641.2|34636.4|34642.2|34637.4|34639.2|34634.4|20
1649635500000|2022-04-11 00:05:00|34641.7|34636.9|34640.7|34635.9|34643.7|34638.9|34638.2|34633.4|8
1649635510000|2022-04-11 00:05:10|34641.2|34636.4|34645.2|34640.4|34645.2|34640.4|34640.7|34635.9|20
1649635520000|2022-04-11 00:05:20|34644.7|34639.9|34642.7|34637.9|34645.2|34640.4|34640.2|34635.4|21
1649635530000|2022-04-11 00:05:30|34642.2|34637.4|34644.2|34639.4|34646.2|34641.4|34641.7|34636.9|20
1649635540000|2022-04-11 00:05:40|34643.7|34638.9|34646.2|34641.4|34646.2|34641.4|34643.2|34638.4|8
1649635550000|2022-04-11 00:05:50|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34644.2|34639.4|6
1649635560000|2022-04-11 00:06:00|34645.7|34640.9|34646.2|34641.4|34647.2|34642.4|34645.2|34640.4|17
1649635570000|2022-04-11 00:06:10|34646.7|34641.9|34647.2|34642.4|34647.2|34642.4|34645.2|34640.4|8
1649635580000|2022-04-11 00:06:20|34646.2|34641.4|34646.7|34641.9|34646.7|34641.9|34645.2|34640.4|7
1649635590000|2022-04-11 00:06:30|34647.2|34642.4|34643.2|34638.4|34647.7|34642.9|34642.2|34637.4|12
1649635600000|2022-04-11 00:06:40|34643.7|34638.9|34643.2|34638.4|34646.2|34641.4|34643.2|34638.4|0
1649635610000|2022-04-11 00:06:50|34642.7|34637.9|34641.2|34636.4|34644.2|34639.4|34640.2|34635.4|24
1649635620000|2022-04-11 00:07:00|34642.2|34637.4|34643.7|34638.9|34643.7|34638.9|34640.7|34635.9|11
1649635630000|2022-04-11 00:07:10|34643.2|34638.4|34646.2|34641.4|34646.2|34641.4|34643.2|34638.4|6
1649635640000|2022-04-11 00:07:20|34645.7|34640.9|34642.2|34637.4|34645.7|34640.9|34642.2|34637.4|5
1649635650000|2022-04-11 00:07:30|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34641.2|34636.4|0
1649635660000|2022-04-11 00:07:40|34641.7|34636.9|34641.2|34636.4|34642.2|34637.4|34640.7|34635.9|0
1649635670000|2022-04-11 00:07:50|34641.7|34636.9|34641.2|34636.4|34642.7|34637.9|34641.2|34636.4|4
1649635680000|2022-04-11 00:08:00|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|34637.2|34632.4|9
1649635690000|2022-04-11 00:08:10|34641.2|34636.4|34634.7|34629.9|34642.2|34637.4|34634.2|34629.4|17
1649635700000|2022-04-11 00:08:20|34634.2|34629.4|34636.7|34631.9|34637.2|34632.4|34633.7|34628.9|6
1649635710000|2022-04-11 00:08:30|34637.2|34632.4|34634.2|34629.4|34637.7|34632.9|34634.2|34629.4|10
1649635720000|2022-04-11 00:08:40|34633.7|34628.9|34633.2|34628.4|34634.2|34629.4|34630.7|34625.9|54
1649635730000|2022-04-11 00:08:50|34633.7|34628.9|34633.2|34628.4|34635.2|34630.4|34633.2|34628.4|8
1649635740000|2022-04-11 00:09:00|34633.7|34628.9|34621.2|34616.4|34633.7|34628.9|34612.7|34607.9|169
1649635750000|2022-04-11 00:09:10|34621.7|34616.9|34629.2|34624.4|34630.7|34625.9|34621.2|34616.4|20
1649635760000|2022-04-11 00:09:20|34629.7|34624.9|34630.7|34625.9|34632.2|34627.4|34628.2|34623.4|7
1649635770000|2022-04-11 00:09:30|34629.7|34624.9|34623.7|34618.9|34631.2|34626.4|34623.2|34618.4|21
1649635780000|2022-04-11 00:09:40|34624.2|34619.4|34626.2|34621.4|34626.2|34621.4|34621.2|34616.4|16
1649635790000|2022-04-11 00:09:50|34625.2|34620.4|34622.2|34617.4|34627.2|34622.4|34622.2|34617.4|16
1649635800000|2022-04-11 00:10:00|34622.7|34617.9|34622.2|34617.4|34624.7|34619.9|34620.2|34615.4|18
1649635810000|2022-04-11 00:10:10|34622.7|34617.9|34625.2|34620.4|34628.2|34623.4|34622.7|34617.9|17
1649635820000|2022-04-11 00:10:20|34624.7|34619.9|34626.7|34621.9|34629.2|34624.4|34624.2|34619.4|9
1649635830000|2022-04-11 00:10:30|34627.2|34622.4|34625.2|34620.4|34628.2|34623.4|34624.7|34619.9|6
1649635840000|2022-04-11 00:10:40|34624.7|34619.9|34625.7|34620.9|34625.7|34620.9|34624.2|34619.4|7
1649635850000|2022-04-11 00:10:50|34626.2|34621.4|34624.2|34619.4|34626.7|34621.9|34624.2|34619.4|21
1649635860000|2022-04-11 00:11:00|34624.7|34619.9|34625.7|34620.9|34626.2|34621.4|34624.7|34619.9|3
1649635870000|2022-04-11 00:11:10|34626.2|34621.4|34623.2|34618.4|34627.2|34622.4|34621.2|34616.4|10
1649635880000|2022-04-11 00:11:20|34623.7|34618.9|34625.2|34620.4|34625.2|34620.4|34622.2|34617.4|5
1649635890000|2022-04-11 00:11:30|34623.7|34618.9|34626.7|34621.9|34626.7|34621.9|34623.7|34618.9|5
1649635900000|2022-04-11 00:11:40|34627.2|34622.4|34625.2|34620.4|34627.2|34622.4|34625.2|34620.4|1
1649635910000|2022-04-11 00:11:50|34624.7|34619.9|34625.2|34620.4|34625.7|34620.9|34624.2|34619.4|1
1649635920000|2022-04-11 00:12:00|34624.2|34619.4|34621.2|34616.4|34624.7|34619.9|34620.7|34615.9|6
1649635930000|2022-04-11 00:12:10|34620.7|34615.9|34623.7|34618.9|34625.2|34620.4|34620.7|34615.9|16
1649635940000|2022-04-11 00:12:20|34624.2|34619.4|34625.2|34620.4|34626.2|34621.4|34623.7|34618.9|2
1649635950000|2022-04-11 00:12:30|34625.7|34620.9|34628.2|34623.4|34628.2|34623.4|34625.7|34620.9|2
1649635960000|2022-04-11 00:12:40|34628.7|34623.9|34630.7|34625.9|34630.7|34625.9|34628.7|34623.9|5
1649635970000|2022-04-11 00:12:50|34631.2|34626.4|34636.2|34631.4|34636.2|34631.4|34631.2|34626.4|4
1649635980000|2022-04-11 00:13:00|34636.7|34631.9|34635.7|34630.9|34636.7|34631.9|34634.2|34629.4|9
1649635990000|2022-04-11 00:13:10|34636.2|34631.4|34640.2|34635.4|34640.7|34635.9|34634.2|34629.4|20
1649636000000|2022-04-11 00:13:20|34640.7|34635.9|34642.2|34637.4|34642.7|34637.9|34638.7|34633.9|8
1649636010000|2022-04-11 00:13:30|34643.2|34638.4|34643.2|34638.4|34644.2|34639.4|34640.2|34635.4|9
1649636020000|2022-04-11 00:13:40|34643.7|34638.9|34642.2|34637.4|34644.7|34639.9|34642.2|34637.4|4
1649636030000|2022-04-11 00:13:50|34642.7|34637.9|34644.2|34639.4|34646.7|34641.9|34642.7|34637.9|16
1649636040000|2022-04-11 00:14:00|34643.2|34638.4|34645.7|34640.9|34645.7|34640.9|34642.7|34637.9|17
1649636050000|2022-04-11 00:14:10|34647.2|34642.4|34647.2|34642.4|34647.2|34642.4|34643.2|34638.4|20
1649636060000|2022-04-11 00:14:20|34647.7|34642.9|34646.7|34641.9|34648.7|34643.9|34646.2|34641.4|10
1649636070000|2022-04-11 00:14:30|34647.2|34642.4|34643.2|34638.4|34647.2|34642.4|34643.2|34638.4|21
1649636080000|2022-04-11 00:14:40|34643.7|34638.9|34642.2|34637.4|34645.2|34640.4|34642.2|34637.4|12
1649636090000|2022-04-11 00:14:50|34642.7|34637.9|34641.7|34636.9|34644.2|34639.4|34641.7|34636.9|15
1649636100000|2022-04-11 00:15:00|34642.2|34637.4|34651.2|34646.4|34651.2|34646.4|34642.2|34637.4|67
1649636110000|2022-04-11 00:15:10|34652.2|34647.4|34651.7|34646.9|34655.7|34650.9|34649.2|34644.4|40
1649636120000|2022-04-11 00:15:20|34652.2|34647.4|34647.7|34642.9|34652.2|34647.4|34646.2|34641.4|27
1649636130000|2022-04-11 00:15:30|34648.2|34643.4|34647.7|34642.9|34650.2|34645.4|34647.2|34642.4|23
1649636140000|2022-04-11 00:15:40|34648.2|34643.4|34651.2|34646.4|34651.7|34646.9|34646.2|34641.4|26
1649636150000|2022-04-11 00:15:50|34650.7|34645.9|34647.2|34642.4|34650.7|34645.9|34644.2|34639.4|25
1649636160000|2022-04-11 00:16:00|34647.7|34642.9|34649.2|34644.4|34649.2|34644.4|34647.7|34642.9|18
1649636170000|2022-04-11 00:16:10|34649.7|34644.9|34649.7|34644.9|34650.2|34645.4|34649.2|34644.4|0
1649636180000|2022-04-11 00:16:20|34648.7|34643.9|34645.2|34640.4|34649.2|34644.4|34645.2|34640.4|9
1649636190000|2022-04-11 00:16:30|34644.7|34639.9|34646.2|34641.4|34646.2|34641.4|34644.7|34639.9|6
1649636200000|2022-04-11 00:16:40|34646.7|34641.9|34642.7|34637.9|34646.7|34641.9|34642.7|34637.9|13
1649636210000|2022-04-11 00:16:50|34642.2|34637.4|34644.2|34639.4|34644.2|34639.4|34642.2|34637.4|11
1649636220000|2022-04-11 00:17:00|34644.7|34639.9|34640.2|34635.4|34644.7|34639.9|34640.2|34635.4|21
1649636230000|2022-04-11 00:17:10|34641.2|34636.4|34643.2|34638.4|34646.2|34641.4|34640.7|34635.9|21
1649636240000|2022-04-11 00:17:20|34643.7|34638.9|34641.7|34636.9|34644.2|34639.4|34641.2|34636.4|7
1649636250000|2022-04-11 00:17:30|34641.2|34636.4|34638.2|34633.4|34642.2|34637.4|34637.2|34632.4|11
1649636260000|2022-04-11 00:17:40|34637.7|34632.9|34640.2|34635.4|34641.2|34636.4|34637.2|34632.4|7
1649636270000|2022-04-11 00:17:50|34640.7|34635.9|34639.2|34634.4|34641.2|34636.4|34639.2|34634.4|8
1649636280000|2022-04-11 00:18:00|34639.7|34634.9|34638.2|34633.4|34640.2|34635.4|34637.2|34632.4|1
1649636290000|2022-04-11 00:18:10|34639.2|34634.4|34638.7|34633.9|34640.2|34635.4|34637.7|34632.9|1
1649636300000|2022-04-11 00:18:20|34639.2|34634.4|34637.7|34632.9|34639.2|34634.4|34637.2|34632.4|10
1649636310000|2022-04-11 00:18:30|34637.2|34632.4|34638.2|34633.4|34639.2|34634.4|34636.2|34631.4|4
1649636320000|2022-04-11 00:18:40|34638.7|34633.9|34640.7|34635.9|34641.2|34636.4|34638.7|34633.9|0
1649636330000|2022-04-11 00:18:50|34640.2|34635.4|34638.2|34633.4|34640.2|34635.4|34638.2|34633.4|3
1649636340000|2022-04-11 00:19:00|34638.7|34633.9|34641.2|34636.4|34641.2|34636.4|34636.2|34631.4|8
1649636350000|2022-04-11 00:19:10|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34639.2|34634.4|4
1649636360000|2022-04-11 00:19:20|34642.7|34637.9|34642.2|34637.4|34643.2|34638.4|34642.2|34637.4|2
1649636370000|2022-04-11 00:19:30|34641.7|34636.9|34643.7|34638.9|34644.2|34639.4|34641.2|34636.4|19
1649636380000|2022-04-11 00:19:40|34643.2|34638.4|34640.2|34635.4|34643.2|34638.4|34640.2|34635.4|1
1649636390000|2022-04-11 00:19:50|34640.7|34635.9|34643.7|34638.9|34643.7|34638.9|34640.2|34635.4|1
1649636400000|2022-04-11 00:20:00|34643.2|34638.4|34644.2|34639.4|34645.2|34640.4|34643.2|34638.4|7
1649636410000|2022-04-11 00:20:10|34643.7|34638.9|34643.7|34638.9|34644.7|34639.9|34642.2|34637.4|1
1649636420000|2022-04-11 00:20:20|34643.2|34638.4|34644.2|34639.4|34646.2|34641.4|34643.2|34638.4|12
1649636430000|2022-04-11 00:20:30|34644.7|34639.9|34643.7|34638.9|34645.7|34640.9|34643.7|34638.9|2
1649636440000|2022-04-11 00:20:40|34644.2|34639.4|34644.7|34639.9|34646.2|34641.4|34644.2|34639.4|21
1649636450000|2022-04-11 00:20:50|34645.2|34640.4|34645.2|34640.4|34645.7|34640.9|34643.7|34638.9|9
1649636460000|2022-04-11 00:21:00|34644.7|34639.9|34644.2|34639.4|34646.7|34641.9|34644.2|34639.4|4
1649636470000|2022-04-11 00:21:10|34644.7|34639.9|34642.2|34637.4|34646.2|34641.4|34642.2|34637.4|12
1649636480000|2022-04-11 00:21:20|34642.7|34637.9|34642.7|34637.9|34643.2|34638.4|34641.2|34636.4|5
1649636490000|2022-04-11 00:21:30|34643.2|34638.4|34642.7|34637.9|34643.7|34638.9|34642.2|34637.4|0
1649636500000|2022-04-11 00:21:40|34642.2|34637.4|34644.7|34639.9|34645.2|34640.4|34642.2|34637.4|3
1649636510000|2022-04-11 00:21:50|34644.2|34639.4|34643.7|34638.9|34644.2|34639.4|34643.2|34638.4|0
1649636520000|2022-04-11 00:22:00|34644.2|34639.4|34641.2|34636.4|34644.2|34639.4|34641.2|34636.4|5
1649636530000|2022-04-11 00:22:10|34641.7|34636.9|34640.2|34635.4|34641.7|34636.9|34638.2|34633.4|3
1649636540000|2022-04-11 00:22:20|34640.7|34635.9|34639.2|34634.4|34640.7|34635.9|34639.2|34634.4|1
1649636550000|2022-04-11 00:22:30|34639.7|34634.9|34641.2|34636.4|34641.2|34636.4|34638.2|34633.4|0
1649636560000|2022-04-11 00:22:40|34640.7|34635.9|34640.2|34635.4|34641.7|34636.9|34640.2|34635.4|0
1649636570000|2022-04-11 00:22:50|34641.2|34636.4|34641.7|34636.9|34642.7|34637.9|34641.2|34636.4|2
1649636580000|2022-04-11 00:23:00|34642.2|34637.4|34639.2|34634.4|34642.2|34637.4|34638.2|34633.4|0
1649636590000|2022-04-11 00:23:10|34640.7|34635.9|34639.2|34634.4|34641.7|34636.9|34639.2|34634.4|1
1649636600000|2022-04-11 00:23:20|34638.7|34633.9|34640.2|34635.4|34640.7|34635.9|34638.2|34633.4|0
1649636610000|2022-04-11 00:23:30|34641.2|34636.4|34639.7|34634.9|34642.2|34637.4|34639.2|34634.4|2
1649636620000|2022-04-11 00:23:40|34640.7|34635.9|34640.2|34635.4|34640.7|34635.9|34638.7|34633.9|3
1649636630000|2022-04-11 00:23:50|34640.7|34635.9|34642.2|34637.4|34642.2|34637.4|34640.7|34635.9|2
1649636640000|2022-04-11 00:24:00|34642.7|34637.9|34644.7|34639.9|34644.7|34639.9|34641.7|34636.9|30
1649636650000|2022-04-11 00:24:10|34644.2|34639.4|34646.2|34641.4|34647.2|34642.4|34644.2|34639.4|4
1649636660000|2022-04-11 00:24:20|34646.7|34641.9|34644.7|34639.9|34646.7|34641.9|34644.7|34639.9|11
1649636670000|2022-04-11 00:24:30|34645.7|34640.9|34645.2|34640.4|34646.2|34641.4|34644.7|34639.9|6
1649636680000|2022-04-11 00:24:40|34645.7|34640.9|34645.7|34640.9|34647.2|34642.4|34645.7|34640.9|0
1649636690000|2022-04-11 00:24:50|34646.2|34641.4|34647.7|34642.9|34648.7|34643.9|34646.2|34641.4|16
1649636700000|2022-04-11 00:25:00|34648.2|34643.4|34646.7|34641.9|34648.2|34643.4|34646.2|34641.4|6
1649636710000|2022-04-11 00:25:10|34647.2|34642.4|34648.2|34643.4|34648.2|34643.4|34646.2|34641.4|3
1649636720000|2022-04-11 00:25:20|34648.7|34643.9|34648.2|34643.4|34649.7|34644.9|34647.7|34642.9|6
1649636730000|2022-04-11 00:25:30|34648.7|34643.9|34649.2|34644.4|34649.7|34644.9|34648.2|34643.4|1
1649636740000|2022-04-11 00:25:40|34649.7|34644.9|34648.7|34643.9|34650.2|34645.4|34648.2|34643.4|9
1649636750000|2022-04-11 00:25:50|34649.2|34644.4|34649.2|34644.4|34650.2|34645.4|34648.2|34643.4|4
1649636760000|2022-04-11 00:26:00|34648.7|34643.9|34650.2|34645.4|34650.7|34645.9|34648.2|34643.4|17
1649636770000|2022-04-11 00:26:10|34650.7|34645.9|34651.2|34646.4|34653.7|34648.9|34650.7|34645.9|5
1649636780000|2022-04-11 00:26:20|34651.7|34646.9|34652.2|34647.4|34653.7|34648.9|34651.7|34646.9|3
1649636790000|2022-04-11 00:26:30|34652.7|34647.9|34658.2|34653.4|34660.2|34655.4|34652.7|34647.9|33
1649636800000|2022-04-11 00:26:40|34657.7|34652.9|34658.2|34653.4|34659.2|34654.4|34656.2|34651.4|6
1649636810000|2022-04-11 00:26:50|34658.7|34653.9|34659.2|34654.4|34660.2|34655.4|34658.2|34653.4|9
1649636820000|2022-04-11 00:27:00|34659.7|34654.9|34661.2|34656.4|34663.2|34658.4|34659.2|34654.4|16
1649636830000|2022-04-11 00:27:10|34660.7|34655.9|34660.2|34655.4|34662.7|34657.9|34660.2|34655.4|3
1649636840000|2022-04-11 00:27:20|34660.7|34655.9|34659.2|34654.4|34660.7|34655.9|34659.2|34654.4|6
1649636850000|2022-04-11 00:27:30|34659.7|34654.9|34657.7|34652.9|34660.7|34655.9|34656.2|34651.4|36
1649636860000|2022-04-11 00:27:40|34658.2|34653.4|34658.2|34653.4|34658.7|34653.9|34657.7|34652.9|5
1649636870000|2022-04-11 00:27:50|34657.7|34652.9|34658.7|34653.9|34659.2|34654.4|34657.7|34652.9|3
1649636880000|2022-04-11 00:28:00|34659.2|34654.4|34661.2|34656.4|34661.7|34656.9|34658.7|34653.9|7
1649636890000|2022-04-11 00:28:10|34660.7|34655.9|34661.2|34656.4|34662.2|34657.4|34660.2|34655.4|2
1649636900000|2022-04-11 00:28:20|34661.7|34656.9|34661.2|34656.4|34663.7|34658.9|34660.7|34655.9|15
1649636910000|2022-04-11 00:28:30|34661.7|34656.9|34663.2|34658.4|34664.2|34659.4|34661.2|34656.4|15
1649636920000|2022-04-11 00:28:40|34662.7|34657.9|34663.7|34658.9|34664.2|34659.4|34662.2|34657.4|8
1649636930000|2022-04-11 00:28:50|34664.2|34659.4|34663.2|34658.4|34664.2|34659.4|34662.2|34657.4|17
1649636940000|2022-04-11 00:29:00|34662.7|34657.9|34659.7|34654.9|34662.7|34657.9|34659.2|34654.4|6
1649636950000|2022-04-11 00:29:10|34661.2|34656.4|34660.2|34655.4|34661.2|34656.4|34658.7|34653.9|10
1649636960000|2022-04-11 00:29:20|34660.7|34655.9|34662.2|34657.4|34662.2|34657.4|34660.7|34655.9|11
1649636970000|2022-04-11 00:29:30|34661.7|34656.9|34659.2|34654.4|34662.2|34657.4|34658.2|34653.4|3
1649636980000|2022-04-11 00:29:40|34659.7|34654.9|34660.7|34655.9|34662.2|34657.4|34659.2|34654.4|8
1649636990000|2022-04-11 00:29:50|34661.2|34656.4|34661.2|34656.4|34661.2|34656.4|34659.7|34654.9|2
1649637000000|2022-04-11 00:30:00|34660.7|34655.9|34661.2|34656.4|34661.2|34656.4|34659.2|34654.4|4
1649637010000|2022-04-11 00:30:10|34660.7|34655.9|34662.2|34657.4|34662.7|34657.9|34660.7|34655.9|1
1649637020000|2022-04-11 00:30:20|34662.7|34657.9|34663.2|34658.4|34663.2|34658.4|34662.2|34657.4|4
1649637030000|2022-04-11 00:30:30|34663.7|34658.9|34666.2|34661.4|34667.7|34662.9|34663.7|34658.9|15
1649637040000|2022-04-11 00:30:40|34666.7|34661.9|34667.2|34662.4|34667.2|34662.4|34665.2|34660.4|3
1649637050000|2022-04-11 00:30:50|34666.7|34661.9|34667.2|34662.4|34667.2|34662.4|34666.2|34661.4|0
1649637060000|2022-04-11 00:31:00|34666.7|34661.9|34667.2|34662.4|34669.2|34664.4|34666.2|34661.4|18
1649637070000|2022-04-11 00:31:10|34667.7|34662.9|34670.7|34665.9|34670.7|34665.9|34667.7|34662.9|6
1649637080000|2022-04-11 00:31:20|34670.2|34665.4|34669.7|34664.9|34672.7|34667.9|34669.7|34664.9|9
1649637090000|2022-04-11 00:31:30|34670.2|34665.4|34672.2|34667.4|34672.7|34667.9|34670.2|34665.4|9
1649637100000|2022-04-11 00:31:40|34671.7|34666.9|34671.2|34666.4|34671.7|34666.9|34670.2|34665.4|12
1649637110000|2022-04-11 00:31:50|34670.7|34665.9|34669.2|34664.4|34670.7|34665.9|34669.2|34664.4|2
1649637120000|2022-04-11 00:32:00|34669.7|34664.9|34670.2|34665.4|34671.2|34666.4|34669.2|34664.4|5
1649637130000|2022-04-11 00:32:10|34669.7|34664.9|34669.2|34664.4|34670.2|34665.4|34668.7|34663.9|2
1649637140000|2022-04-11 00:32:20|34669.7|34664.9|34670.2|34665.4|34671.2|34666.4|34668.2|34663.4|9
1649637150000|2022-04-11 00:32:30|34672.2|34667.4|34671.2|34666.4|34672.2|34667.4|34670.2|34665.4|13
1649637160000|2022-04-11 00:32:40|34670.7|34665.9|34668.7|34663.9|34672.2|34667.4|34668.2|34663.4|12
1649637170000|2022-04-11 00:32:50|34668.2|34663.4|34670.2|34665.4|34670.2|34665.4|34668.2|34663.4|2
1649637180000|2022-04-11 00:33:00|34669.7|34664.9|34669.7|34664.9|34670.2|34665.4|34668.7|34663.9|5
1649637190000|2022-04-11 00:33:10|34670.2|34665.4|34669.2|34664.4|34671.2|34666.4|34669.2|34664.4|3
1649637200000|2022-04-11 00:33:20|34669.7|34664.9|34666.2|34661.4|34670.2|34665.4|34666.2|34661.4|16
1649637210000|2022-04-11 00:33:30|34666.7|34661.9|34668.2|34663.4|34668.2|34663.4|34666.7|34661.9|1
1649637220000|2022-04-11 00:33:40|34667.7|34662.9|34667.2|34662.4|34668.7|34663.9|34667.2|34662.4|3
1649637230000|2022-04-11 00:33:50|34667.7|34662.9|34669.2|34664.4|34669.7|34664.9|34667.7|34662.9|5
1649637240000|2022-04-11 00:34:00|34668.7|34663.9|34668.2|34663.4|34669.2|34664.4|34668.2|34663.4|5
1649637250000|2022-04-11 00:34:10|34667.7|34662.9|34667.2|34662.4|34668.7|34663.9|34666.2|34661.4|8
1649637260000|2022-04-11 00:34:20|34667.7|34662.9|34667.2|34662.4|34667.7|34662.9|34666.7|34661.9|6
1649637270000|2022-04-11 00:34:30|34667.7|34662.9|34668.2|34663.4|34669.2|34664.4|34667.2|34662.4|5
1649637280000|2022-04-11 00:34:40|34668.7|34663.9|34668.2|34663.4|34668.7|34663.9|34668.2|34663.4|0
1649637290000|2022-04-11 00:34:50|34667.7|34662.9|34667.2|34662.4|34667.7|34662.9|34666.7|34661.9|5
1649637300000|2022-04-11 00:35:00|34667.7|34662.9|34667.2|34662.4|34669.2|34664.4|34667.2|34662.4|7
1649637310000|2022-04-11 00:35:10|34667.7|34662.9|34668.2|34663.4|34668.7|34663.9|34667.7|34662.9|2
1649637320000|2022-04-11 00:35:20|34667.7|34662.9|34668.2|34663.4|34668.2|34663.4|34667.7|34662.9|3
1649637330000|2022-04-11 00:35:30|34668.7|34663.9|34666.7|34661.9|34669.2|34664.4|34666.7|34661.9|3
1649637340000|2022-04-11 00:35:40|34666.2|34661.4|34667.2|34662.4|34667.2|34662.4|34665.2|34660.4|10
1649637350000|2022-04-11 00:35:50|34666.7|34661.9|34666.2|34661.4|34666.7|34661.9|34664.7|34659.9|54
1649637360000|2022-04-11 00:36:00|34665.2|34660.4|34665.2|34660.4|34666.2|34661.4|34664.7|34659.9|8
1649637370000|2022-04-11 00:36:10|34665.7|34660.9|34667.2|34662.4|34668.2|34663.4|34665.2|34660.4|1
1649637380000|2022-04-11 00:36:20|34666.7|34661.9|34666.2|34661.4|34667.2|34662.4|34665.2|34660.4|5
1649637390000|2022-04-11 00:36:30|34665.7|34660.9|34665.2|34660.4|34666.2|34661.4|34664.7|34659.9|2
1649637400000|2022-04-11 00:36:40|34665.7|34660.9|34664.2|34659.4|34665.7|34660.9|34663.7|34658.9|5
1649637410000|2022-04-11 00:36:50|34664.7|34659.9|34666.2|34661.4|34666.2|34661.4|34664.2|34659.4|5
1649637420000|2022-04-11 00:37:00|34666.7|34661.9|34668.2|34663.4|34669.2|34664.4|34666.2|34661.4|6
1649637430000|2022-04-11 00:37:10|34668.7|34663.9|34667.2|34662.4|34668.7|34663.9|34667.2|34662.4|1
1649637440000|2022-04-11 00:37:20|34666.7|34661.9|34666.2|34661.4|34667.7|34662.9|34666.2|34661.4|0
1649637450000|2022-04-11 00:37:30|34666.7|34661.9|34666.2|34661.4|34667.2|34662.4|34666.2|34661.4|1
1649637460000|2022-04-11 00:37:40|34666.7|34661.9|34665.2|34660.4|34666.7|34661.9|34665.2|34660.4|1
1649637470000|2022-04-11 00:37:50|34665.7|34660.9|34665.2|34660.4|34665.7|34660.9|34664.2|34659.4|1
1649637480000|2022-04-11 00:38:00|34665.7|34660.9|34665.2|34660.4|34666.2|34661.4|34665.2|34660.4|4
1649637490000|2022-04-11 00:38:10|34664.2|34659.4|34665.2|34660.4|34665.7|34660.9|34664.2|34659.4|2
1649637500000|2022-04-11 00:38:20|34665.7|34660.9|34665.2|34660.4|34666.2|34661.4|34664.7|34659.9|1
1649637510000|2022-04-11 00:38:30|34664.7|34659.9|34664.2|34659.4|34665.2|34660.4|34664.2|34659.4|1
1649637520000|2022-04-11 00:38:40|34664.7|34659.9|34665.2|34660.4|34665.2|34660.4|34664.2|34659.4|1
1649637530000|2022-04-11 00:38:50|34666.2|34661.4|34669.2|34664.4|34669.2|34664.4|34666.2|34661.4|2
1649637540000|2022-04-11 00:39:00|34669.7|34664.9|34669.7|34664.9|34669.7|34664.9|34669.2|34664.4|4
1649637550000|2022-04-11 00:39:10|34669.2|34664.4|34669.2|34664.4|34669.7|34664.9|34668.2|34663.4|2
1649637560000|2022-04-11 00:39:20|34669.7|34664.9|34669.2|34664.4|34671.2|34666.4|34669.2|34664.4|3
1649637570000|2022-04-11 00:39:30|34669.7|34664.9|34671.2|34666.4|34672.2|34667.4|34669.2|34664.4|9
1649637580000|2022-04-11 00:39:40|34670.7|34665.9|34670.2|34665.4|34670.7|34665.9|34669.2|34664.4|1
1649637590000|2022-04-11 00:39:50|34670.7|34665.9|34671.2|34666.4|34671.7|34666.9|34670.2|34665.4|0
1649637600000|2022-04-11 00:40:00|34671.7|34666.9|34676.2|34671.4|34676.7|34671.9|34671.2|34666.4|22
1649637610000|2022-04-11 00:40:10|34677.2|34672.4|34674.2|34669.4|34677.2|34672.4|34673.7|34668.9|7
1649637620000|2022-04-11 00:40:20|34674.7|34669.9|34672.2|34667.4|34675.7|34670.9|34671.7|34666.9|10
1649637630000|2022-04-11 00:40:30|34671.7|34666.9|34667.2|34662.4|34671.7|34666.9|34667.2|34662.4|16
1649637640000|2022-04-11 00:40:40|34666.7|34661.9|34673.2|34668.4|34673.2|34668.4|34666.7|34661.9|27
1649637650000|2022-04-11 00:40:50|34673.7|34668.9|34674.2|34669.4|34675.7|34670.9|34673.2|34668.4|6
1649637660000|2022-04-11 00:41:00|34674.7|34669.9|34674.2|34669.4|34675.2|34670.4|34674.2|34669.4|4
1649637670000|2022-04-11 00:41:10|34674.7|34669.9|34675.2|34670.4|34676.2|34671.4|34674.7|34669.9|2
1649637680000|2022-04-11 00:41:20|34675.7|34670.9|34679.2|34674.4|34679.2|34674.4|34675.2|34670.4|7
1649637690000|2022-04-11 00:41:30|34679.7|34674.9|34679.7|34674.9|34681.2|34676.4|34679.2|34674.4|5
1649637700000|2022-04-11 00:41:40|34679.2|34674.4|34678.2|34673.4|34681.7|34676.9|34677.2|34672.4|7
1649637710000|2022-04-11 00:41:50|34677.7|34672.9|34678.2|34673.4|34679.2|34674.4|34677.7|34672.9|2
1649637720000|2022-04-11 00:42:00|34678.7|34673.9|34680.2|34675.4|34681.7|34676.9|34678.7|34673.9|2
1649637730000|2022-04-11 00:42:10|34681.2|34676.4|34680.2|34675.4|34683.2|34678.4|34680.2|34675.4|6
1649637740000|2022-04-11 00:42:20|34679.7|34674.9|34679.2|34674.4|34680.2|34675.4|34678.2|34673.4|7
1649637750000|2022-04-11 00:42:30|34678.7|34673.9|34678.2|34673.4|34679.7|34674.9|34677.7|34672.9|3
1649637760000|2022-04-11 00:42:40|34677.7|34672.9|34677.2|34672.4|34678.2|34673.4|34676.7|34671.9|4
1649637770000|2022-04-11 00:42:50|34677.7|34672.9|34677.2|34672.4|34677.7|34672.9|34677.2|34672.4|0
1649637780000|2022-04-11 00:43:00|34676.7|34671.9|34676.7|34671.9|34676.7|34671.9|34675.2|34670.4|3
1649637790000|2022-04-11 00:43:10|34676.2|34671.4|34676.2|34671.4|34676.7|34671.9|34675.2|34670.4|3
1649637800000|2022-04-11 00:43:20|34676.7|34671.9|34676.2|34671.4|34677.2|34672.4|34675.2|34670.4|8
1649637810000|2022-04-11 00:43:30|34675.7|34670.9|34675.2|34670.4|34675.7|34670.9|34674.7|34669.9|8
1649637820000|2022-04-11 00:43:40|34675.7|34670.9|34674.7|34669.9|34675.7|34670.9|34673.2|34668.4|1
1649637830000|2022-04-11 00:43:50|34675.2|34670.4|34672.2|34667.4|34675.2|34670.4|34672.2|34667.4|1
1649637840000|2022-04-11 00:44:00|34672.7|34667.9|34673.2|34668.4|34673.7|34668.9|34672.2|34667.4|4
1649637850000|2022-04-11 00:44:10|34672.7|34667.9|34672.2|34667.4|34673.2|34668.4|34671.7|34666.9|1
1649637860000|2022-04-11 00:44:20|34671.7|34666.9|34672.2|34667.4|34672.7|34667.9|34671.2|34666.4|4
1649637870000|2022-04-11 00:44:30|34671.7|34666.9|34672.2|34667.4|34673.2|34668.4|34671.2|34666.4|0
1649637880000|2022-04-11 00:44:40|34672.7|34667.9|34672.2|34667.4|34673.2|34668.4|34672.2|34667.4|4
1649637890000|2022-04-11 00:44:50|34671.7|34666.9|34671.2|34666.4|34672.2|34667.4|34671.2|34666.4|2
1649637900000|2022-04-11 00:45:00|34672.2|34667.4|34670.7|34665.9|34673.2|34668.4|34670.7|34665.9|5
1649637910000|2022-04-11 00:45:10|34671.2|34666.4|34673.7|34668.9|34673.7|34668.9|34671.2|34666.4|5
1649637920000|2022-04-11 00:45:20|34673.2|34668.4|34673.2|34668.4|34673.2|34668.4|34672.2|34667.4|0
1649637930000|2022-04-11 00:45:30|34672.7|34667.9|34671.2|34666.4|34672.7|34667.9|34670.7|34665.9|3
1649637940000|2022-04-11 00:45:40|34670.7|34665.9|34670.2|34665.4|34671.2|34666.4|34669.2|34664.4|12
1649637950000|2022-04-11 00:45:50|34670.7|34665.9|34673.2|34668.4|34673.7|34668.9|34670.2|34665.4|4
1649637960000|2022-04-11 00:46:00|34673.7|34668.9|34674.2|34669.4|34676.2|34671.4|34673.2|34668.4|4
1649637970000|2022-04-11 00:46:10|34675.2|34670.4|34676.2|34671.4|34676.7|34671.9|34675.2|34670.4|4
1649637980000|2022-04-11 00:46:20|34676.7|34671.9|34675.2|34670.4|34676.7|34671.9|34675.2|34670.4|1
1649637990000|2022-04-11 00:46:30|34674.7|34669.9|34675.2|34670.4|34675.2|34670.4|34674.7|34669.9|0
1649638000000|2022-04-11 00:46:40|34674.7|34669.9|34676.2|34671.4|34676.2|34671.4|34673.7|34668.9|6
1649638010000|2022-04-11 00:46:50|34675.7|34670.9|34675.2|34670.4|34675.7|34670.9|34675.2|34670.4|0
1649638020000|2022-04-11 00:47:00|34675.7|34670.9|34675.2|34670.4|34676.7|34671.9|34675.2|34670.4|2
1649638030000|2022-04-11 00:47:10|34675.7|34670.9|34676.2|34671.4|34676.7|34671.9|34675.7|34670.9|2
1649638040000|2022-04-11 00:47:20|34676.7|34671.9|34675.2|34670.4|34677.2|34672.4|34674.7|34669.9|1
1649638050000|2022-04-11 00:47:30|34674.7|34669.9|34675.7|34670.9|34675.7|34670.9|34674.7|34669.9|1
1649638060000|2022-04-11 00:47:40|34676.2|34671.4|34675.7|34670.9|34676.7|34671.9|34675.2|34670.4|1
1649638070000|2022-04-11 00:47:50|34675.2|34670.4|34676.2|34671.4|34676.2|34671.4|34675.2|34670.4|3
1649638080000|2022-04-11 00:48:00|34676.7|34671.9|34676.7|34671.9|34677.2|34672.4|34675.7|34670.9|1
1649638090000|2022-04-11 00:48:10|34677.2|34672.4|34675.2|34670.4|34677.2|34672.4|34674.2|34669.4|11
1649638100000|2022-04-11 00:48:20|34675.7|34670.9|34676.2|34671.4|34676.7|34671.9|34675.7|34670.9|1
1649638110000|2022-04-11 00:48:30|34675.7|34670.9|34675.2|34670.4|34676.2|34671.4|34675.2|34670.4|0
1649638120000|2022-04-11 00:48:40|34674.7|34669.9|34675.2|34670.4|34675.2|34670.4|34674.2|34669.4|0
1649638130000|2022-04-11 00:48:50|34674.7|34669.9|34674.2|34669.4|34675.2|34670.4|34674.2|34669.4|1
1649638140000|2022-04-11 00:49:00|34673.7|34668.9|34674.2|34669.4|34675.2|34670.4|34673.7|34668.9|0
1649638150000|2022-04-11 00:49:10|34673.7|34668.9|34674.2|34669.4|34674.2|34669.4|34673.2|34668.4|3
1649638160000|2022-04-11 00:49:20|34673.7|34668.9|34673.2|34668.4|34673.7|34668.9|34672.2|34667.4|0
1649638170000|2022-04-11 00:49:30|34673.7|34668.9|34674.7|34669.9|34674.7|34669.9|34673.2|34668.4|2
1649638180000|2022-04-11 00:49:40|34674.2|34669.4|34674.2|34669.4|34674.7|34669.9|34674.2|34669.4|2
1649638190000|2022-04-11 00:49:50|34673.7|34668.9|34672.2|34667.4|34674.2|34669.4|34672.2|34667.4|2
1649638200000|2022-04-11 00:50:00|34672.7|34667.9|34675.2|34670.4|34675.2|34670.4|34672.7|34667.9|2
1649638210000|2022-04-11 00:50:10|34674.7|34669.9|34674.7|34669.9|34675.2|34670.4|34673.7|34668.9|3
1649638220000|2022-04-11 00:50:20|34675.2|34670.4|34675.2|34670.4|34675.2|34670.4|34673.7|34668.9|0
1649638230000|2022-04-11 00:50:30|34674.7|34669.9|34673.2|34668.4|34674.7|34669.9|34673.2|34668.4|1
1649638240000|2022-04-11 00:50:40|34675.2|34670.4|34674.7|34669.9|34675.2|34670.4|34674.2|34669.4|2
1649638250000|2022-04-11 00:50:50|34675.2|34670.4|34675.2|34670.4|34675.7|34670.9|34675.2|34670.4|2
1649638260000|2022-04-11 00:51:00|34674.7|34669.9|34674.2|34669.4|34674.7|34669.9|34673.7|34668.9|4
1649638270000|2022-04-11 00:51:10|34674.7|34669.9|34676.2|34671.4|34676.2|34671.4|34674.2|34669.4|0
1649638280000|2022-04-11 00:51:20|34675.7|34670.9|34675.7|34670.9|34675.7|34670.9|34675.7|34670.9|0
1649638290000|2022-04-11 00:51:30|34675.2|34670.4|34675.2|34670.4|34675.2|34670.4|34675.2|34670.4|1
1649638300000|2022-04-11 00:51:40|34674.7|34669.9|34673.7|34668.9|34674.7|34669.9|34673.7|34668.9|2
1649638310000|2022-04-11 00:51:50|34673.2|34668.4|34674.7|34669.9|34675.2|34670.4|34673.2|34668.4|3
1649638320000|2022-04-11 00:52:00|34674.2|34669.4|34673.2|34668.4|34675.2|34670.4|34672.7|34667.9|1
1649638330000|2022-04-11 00:52:10|34672.7|34667.9|34673.2|34668.4|34674.2|34669.4|34672.2|34667.4|4
1649638340000|2022-04-11 00:52:20|34673.7|34668.9|34673.2|34668.4|34674.2|34669.4|34673.2|34668.4|0
1649638350000|2022-04-11 00:52:30|34672.7|34667.9|34672.2|34667.4|34672.7|34667.9|34672.2|34667.4|0
1649638360000|2022-04-11 00:52:40|34672.7|34667.9|34674.2|34669.4|34674.2|34669.4|34672.7|34667.9|1
1649638370000|2022-04-11 00:52:50|34674.7|34669.9|34676.7|34671.9|34676.7|34671.9|34674.7|34669.9|2
1649638380000|2022-04-11 00:53:00|34676.2|34671.4|34679.2|34674.4|34679.7|34674.9|34676.2|34671.4|5
1649638390000|2022-04-11 00:53:10|34679.7|34674.9|34687.2|34682.4|34691.2|34686.4|34679.7|34674.9|19
1649638400000|2022-04-11 00:53:20|34687.7|34682.9|34686.2|34681.4|34689.2|34684.4|34686.2|34681.4|9
1649638410000|2022-04-11 00:53:30|34685.7|34680.9|34686.2|34681.4|34686.7|34681.9|34685.7|34680.9|2
1649638420000|2022-04-11 00:53:40|34686.7|34681.9|34689.2|34684.4|34690.2|34685.4|34686.2|34681.4|2
1649638430000|2022-04-11 00:53:50|34689.7|34684.9|34689.7|34684.9|34690.2|34685.4|34689.2|34684.4|0
1649638440000|2022-04-11 00:54:00|34689.2|34684.4|34687.2|34682.4|34689.7|34684.9|34687.2|34682.4|22
1649638450000|2022-04-11 00:54:10|34687.7|34682.9|34686.2|34681.4|34688.7|34683.9|34685.7|34680.9|5
1649638460000|2022-04-11 00:54:20|34685.7|34680.9|34687.7|34682.9|34688.2|34683.4|34685.2|34680.4|2
1649638470000|2022-04-11 00:54:30|34688.2|34683.4|34687.7|34682.9|34688.7|34683.9|34686.7|34681.9|1
1649638480000|2022-04-11 00:54:40|34688.2|34683.4|34688.2|34683.4|34688.2|34683.4|34687.7|34682.9|1
1649638490000|2022-04-11 00:54:50|34688.7|34683.9|34688.2|34683.4|34688.7|34683.9|34688.2|34683.4|1
1649638500000|2022-04-11 00:55:00|34688.7|34683.9|34692.2|34687.4|34692.2|34687.4|34688.7|34683.9|13
1649638510000|2022-04-11 00:55:10|34691.7|34686.9|34688.2|34683.4|34691.7|34686.9|34688.2|34683.4|7
1649638520000|2022-04-11 00:55:20|34688.7|34683.9|34689.2|34684.4|34691.2|34686.4|34688.7|34683.9|8
1649638530000|2022-04-11 00:55:30|34688.7|34683.9|34689.2|34684.4|34689.2|34684.4|34688.2|34683.4|2
1649638540000|2022-04-11 00:55:40|34688.7|34683.9|34689.2|34684.4|34689.2|34684.4|34688.7|34683.9|0
1649638550000|2022-04-11 00:55:50|34689.7|34684.9|34689.2|34684.4|34690.2|34685.4|34688.7|34683.9|0
1649638560000|2022-04-11 00:56:00|34688.7|34683.9|34688.2|34683.4|34688.7|34683.9|34687.7|34682.9|0
1649638570000|2022-04-11 00:56:10|34688.7|34683.9|34686.2|34681.4|34689.2|34684.4|34685.2|34680.4|4
1649638580000|2022-04-11 00:56:20|34685.7|34680.9|34686.2|34681.4|34687.7|34682.9|34685.2|34680.4|7
1649638590000|2022-04-11 00:56:30|34685.7|34680.9|34685.2|34680.4|34686.2|34681.4|34685.2|34680.4|2
1649638600000|2022-04-11 00:56:40|34684.7|34679.9|34685.2|34680.4|34686.2|34681.4|34684.7|34679.9|4
1649638610000|2022-04-11 00:56:50|34685.7|34680.9|34683.7|34678.9|34685.7|34680.9|34683.7|34678.9|4
1649638620000|2022-04-11 00:57:00|34684.2|34679.4|34682.2|34677.4|34684.2|34679.4|34682.2|34677.4|0
1649638630000|2022-04-11 00:57:10|34682.7|34677.9|34684.2|34679.4|34685.2|34680.4|34682.2|34677.4|2
1649638640000|2022-04-11 00:57:20|34684.7|34679.9|34686.7|34681.9|34686.7|34681.9|34684.2|34679.4|1
1649638650000|2022-04-11 00:57:30|34687.2|34682.4|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|2
1649638660000|2022-04-11 00:57:40|34688.7|34683.9|34688.2|34683.4|34688.7|34683.9|34687.2|34682.4|2
1649638670000|2022-04-11 00:57:50|34687.7|34682.9|34687.2|34682.4|34687.7|34682.9|34687.2|34682.4|0
1649638680000|2022-04-11 00:58:00|34686.7|34681.9|34687.2|34682.4|34687.2|34682.4|34686.2|34681.4|0
1649638690000|2022-04-11 00:58:10|34686.7|34681.9|34686.2|34681.4|34687.2|34682.4|34686.2|34681.4|0
1649638700000|2022-04-11 00:58:20|34686.7|34681.9|34684.7|34679.9|34687.2|34682.4|34684.2|34679.4|3
1649638710000|2022-04-11 00:58:30|34685.2|34680.4|34684.2|34679.4|34685.2|34680.4|34683.2|34678.4|2
1649638720000|2022-04-11 00:58:40|34684.7|34679.9|34685.2|34680.4|34686.2|34681.4|34684.7|34679.9|3
1649638730000|2022-04-11 00:58:50|34684.7|34679.9|34685.2|34680.4|34685.2|34680.4|34684.2|34679.4|0
1649638740000|2022-04-11 00:59:00|34684.7|34679.9|34684.2|34679.4|34685.2|34680.4|34684.2|34679.4|0
1649638750000|2022-04-11 00:59:10|34684.7|34679.9|34686.2|34681.4|34687.2|34682.4|34684.7|34679.9|3
1649638760000|2022-04-11 00:59:20|34685.7|34680.9|34685.2|34680.4|34686.2|34681.4|34685.2|34680.4|1
1649638770000|2022-04-11 00:59:30|34685.7|34680.9|34687.7|34682.9|34687.7|34682.9|34685.2|34680.4|0
1649638780000|2022-04-11 00:59:40|34688.2|34683.4|34687.2|34682.4|34688.7|34683.9|34687.2|34682.4|4
1649638790000|2022-04-11 00:59:50|34687.7|34682.9|34687.2|34682.4|34687.7|34682.9|34686.2|34681.4|0
1649638800000|2022-04-11 01:00:00|34686.7|34681.9|34689.2|34684.4|34692.2|34687.4|34686.7|34681.9|6
1649638810000|2022-04-11 01:00:10|34688.7|34683.9|34685.7|34680.9|34688.7|34683.9|34684.2|34679.4|9
1649638820000|2022-04-11 01:00:20|34685.2|34680.4|34687.7|34682.9|34688.2|34683.4|34685.2|34680.4|6
1649638830000|2022-04-11 01:00:30|34687.2|34682.4|34689.2|34684.4|34690.2|34685.4|34686.7|34681.9|1
1649638840000|2022-04-11 01:00:40|34689.7|34684.9|34689.2|34684.4|34690.2|34685.4|34687.7|34682.9|11
1649638850000|2022-04-11 01:00:50|34689.7|34684.9|34688.2|34683.4|34690.2|34685.4|34688.2|34683.4|2
1649638860000|2022-04-11 01:01:00|34688.7|34683.9|34687.7|34682.9|34689.2|34684.4|34687.7|34682.9|2
1649638870000|2022-04-11 01:01:10|34688.2|34683.4|34687.2|34682.4|34688.2|34683.4|34686.2|34681.4|3
1649638880000|2022-04-11 01:01:20|34686.2|34681.4|34688.2|34683.4|34689.7|34684.9|34686.2|34681.4|1
1649638890000|2022-04-11 01:01:30|34687.7|34682.9|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|0
1649638900000|2022-04-11 01:01:40|34688.7|34683.9|34689.2|34684.4|34690.2|34685.4|34688.2|34683.4|3
1649638910000|2022-04-11 01:01:50|34689.7|34684.9|34691.2|34686.4|34691.7|34686.9|34689.2|34684.4|2
1649638920000|2022-04-11 01:02:00|34691.7|34686.9|34692.7|34687.9|34693.2|34688.4|34690.7|34685.9|10
1649638930000|2022-04-11 01:02:10|34693.2|34688.4|34692.7|34687.9|34694.7|34689.9|34692.7|34687.9|2
1649638940000|2022-04-11 01:02:20|34693.2|34688.4|34692.7|34687.9|34693.2|34688.4|34691.2|34686.4|3
1649638950000|2022-04-11 01:02:30|34693.2|34688.4|34693.2|34688.4|34694.7|34689.9|34692.2|34687.4|4
1649638960000|2022-04-11 01:02:40|34692.7|34687.9|34691.2|34686.4|34693.2|34688.4|34690.2|34685.4|4
1649638970000|2022-04-11 01:02:50|34690.7|34685.9|34690.7|34685.9|34692.2|34687.4|34690.2|34685.4|2
1649638980000|2022-04-11 01:03:00|34691.2|34686.4|34689.2|34684.4|34691.2|34686.4|34689.2|34684.4|0
1649638990000|2022-04-11 01:03:10|34689.7|34684.9|34690.2|34685.4|34691.2|34686.4|34689.7|34684.9|2
1649639000000|2022-04-11 01:03:20|34689.7|34684.9|34690.2|34685.4|34690.7|34685.9|34689.7|34684.9|0
1649639010000|2022-04-11 01:03:30|34690.7|34685.9|34691.7|34686.9|34691.7|34686.9|34690.2|34685.4|0
1649639020000|2022-04-11 01:03:40|34692.2|34687.4|34690.2|34685.4|34692.2|34687.4|34689.7|34684.9|2
1649639030000|2022-04-11 01:03:50|34690.7|34685.9|34690.2|34685.4|34691.2|34686.4|34689.7|34684.9|1
1649639040000|2022-04-11 01:04:00|34690.7|34685.9|34690.2|34685.4|34691.7|34686.9|34689.2|34684.4|2
1649639050000|2022-04-11 01:04:10|34689.7|34684.9|34688.2|34683.4|34689.7|34684.9|34688.2|34683.4|3
1649639060000|2022-04-11 01:04:20|34687.7|34682.9|34688.2|34683.4|34688.7|34683.9|34687.7|34682.9|3
1649639070000|2022-04-11 01:04:30|34688.7|34683.9|34688.2|34683.4|34688.7|34683.9|34687.7|34682.9|0
1649639080000|2022-04-11 01:04:40|34687.7|34682.9|34688.2|34683.4|34689.2|34684.4|34687.7|34682.9|0
1649639090000|2022-04-11 01:04:50|||||||||1
1649639100000|2022-04-11 01:05:00|34687.7|34682.9|34688.2|34683.4|34688.2|34683.4|34687.7|34682.9|1
1649639110000|2022-04-11 01:05:10|34687.7|34682.9|34688.2|34683.4|34688.2|34683.4|34687.7|34682.9|0
1649639120000|2022-04-11 01:05:20|34688.7|34683.9|34687.2|34682.4|34688.7|34683.9|34687.2|34682.4|0
1649639130000|2022-04-11 01:05:30|34687.7|34682.9|34689.2|34684.4|34689.2|34684.4|34687.2|34682.4|4
1649639140000|2022-04-11 01:05:40|34688.7|34683.9|34691.7|34686.9|34691.7|34686.9|34688.7|34683.9|3
1649639150000|2022-04-11 01:05:50|34693.7|34688.9|34693.7|34688.9|34694.7|34689.9|34692.2|34687.4|17
1649639160000|2022-04-11 01:06:00|34692.2|34687.4|34691.7|34686.9|34693.7|34688.9|34691.7|34686.9|7
1649639170000|2022-04-11 01:06:10|34691.2|34686.4|34691.2|34686.4|34691.2|34686.4|34689.2|34684.4|4
1649639180000|2022-04-11 01:06:20|34691.7|34686.9|34691.2|34686.4|34691.7|34686.9|34690.7|34685.9|2
1649639190000|2022-04-11 01:06:30|34690.7|34685.9|34691.2|34686.4|34691.2|34686.4|34690.7|34685.9|0
1649639210000|2022-04-11 01:06:50|34690.7|34685.9|34691.2|34686.4|34691.7|34686.9|34690.7|34685.9|1
1649639220000|2022-04-11 01:07:00|34690.7|34685.9|34693.2|34688.4|34693.7|34688.9|34690.7|34685.9|4
1649639230000|2022-04-11 01:07:10|34693.7|34688.9|34694.2|34689.4|34694.2|34689.4|34693.7|34688.9|5
1649639240000|2022-04-11 01:07:20|34694.7|34689.9|34695.2|34690.4|34695.2|34690.4|34694.7|34689.9|6
1649639250000|2022-04-11 01:07:30|34696.2|34691.4|34695.2|34690.4|34696.2|34691.4|34695.2|34690.4|4
1649639260000|2022-04-11 01:07:40|34694.7|34689.9|34695.2|34690.4|34695.2|34690.4|34694.7|34689.9|0
1649639270000|2022-04-11 01:07:50|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34694.2|34689.4|3
1649639280000|2022-04-11 01:08:00|34694.7|34689.9|34693.2|34688.4|34694.7|34689.9|34692.7|34687.9|10
1649639290000|2022-04-11 01:08:10|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.2|34687.4|1
1649639300000|2022-04-11 01:08:20|34694.2|34689.4|34695.2|34690.4|34695.2|34690.4|34694.2|34689.4|3
1649639310000|2022-04-11 01:08:30|34695.7|34690.9|34695.2|34690.4|34695.7|34690.9|34694.7|34689.9|5
1649639320000|2022-04-11 01:08:40|34695.7|34690.9|34695.2|34690.4|34696.2|34691.4|34694.7|34689.9|3
1649639330000|2022-04-11 01:08:50|34694.7|34689.9|34695.2|34690.4|34695.7|34690.9|34694.7|34689.9|1
1649639340000|2022-04-11 01:09:00|34695.7|34690.9|34695.2|34690.4|34695.7|34690.9|34695.2|34690.4|0
1649639350000|2022-04-11 01:09:10|34695.7|34690.9|34695.7|34690.9|34697.2|34692.4|34695.2|34690.4|11
1649639360000|2022-04-11 01:09:20|34696.2|34691.4|34695.2|34690.4|34696.2|34691.4|34695.2|34690.4|2
1649639370000|2022-04-11 01:09:30|34694.7|34689.9|34695.2|34690.4|34695.2|34690.4|34694.2|34689.4|0
1649639380000|2022-04-11 01:09:40|34694.7|34689.9|34695.2|34690.4|34695.2|34690.4|34694.2|34689.4|0
1649639390000|2022-04-11 01:09:50|34694.7|34689.9|34695.2|34690.4|34695.7|34690.9|34694.7|34689.9|1
1649639400000|2022-04-11 01:10:00|34694.7|34689.9|34693.2|34688.4|34695.2|34690.4|34693.2|34688.4|0
1649639410000|2022-04-11 01:10:10|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34691.7|34686.9|9
1649639420000|2022-04-11 01:10:20|34693.7|34688.9|34693.2|34688.4|34693.7|34688.9|34692.7|34687.9|0
1649639430000|2022-04-11 01:10:30|34692.7|34687.9|34692.2|34687.4|34692.7|34687.9|34691.7|34686.9|0
1649639440000|2022-04-11 01:10:40|34692.7|34687.9|34691.2|34686.4|34693.2|34688.4|34691.2|34686.4|1
1649639450000|2022-04-11 01:10:50|34690.7|34685.9|34691.2|34686.4|34692.2|34687.4|34690.7|34685.9|2
1649639460000|2022-04-11 01:11:00|34690.7|34685.9|34692.2|34687.4|34692.7|34687.9|34690.7|34685.9|4
1649639470000|2022-04-11 01:11:10|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.2|34687.4|1
1649639480000|2022-04-11 01:11:20|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.7|34687.9|0
1649639490000|2022-04-11 01:11:30|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.7|34687.9|0
1649639500000|2022-04-11 01:11:40|34692.7|34687.9|34692.2|34687.4|34692.7|34687.9|34692.2|34687.4|2
1649639510000|2022-04-11 01:11:50|34691.7|34686.9|34695.2|34690.4|34695.2|34690.4|34691.7|34686.9|4
1649639520000|2022-04-11 01:12:00|34694.7|34689.9|34693.2|34688.4|34694.7|34689.9|34693.2|34688.4|4
1649639530000|2022-04-11 01:12:10|34693.7|34688.9|34692.2|34687.4|34694.2|34689.4|34692.2|34687.4|0
1649639540000|2022-04-11 01:12:20|34692.7|34687.9|34694.2|34689.4|34694.7|34689.9|34692.2|34687.4|1
1649639550000|2022-04-11 01:12:30|34694.7|34689.9|34694.2|34689.4|34695.2|34690.4|34692.7|34687.9|3
1649639560000|2022-04-11 01:12:40|34694.7|34689.9|34695.2|34690.4|34695.7|34690.9|34694.2|34689.4|0
1649639570000|2022-04-11 01:12:50|34695.7|34690.9|34697.2|34692.4|34698.7|34693.9|34695.2|34690.4|9
1649639580000|2022-04-11 01:13:00|34696.7|34691.9|34696.2|34691.4|34698.7|34693.9|34695.7|34690.9|5
1649639590000|2022-04-11 01:13:10|34695.7|34690.9|34696.2|34691.4|34697.2|34692.4|34694.7|34689.9|1
1649639600000|2022-04-11 01:13:20|34696.7|34691.9|34695.7|34690.9|34697.2|34692.4|34695.7|34690.9|1
1649639610000|2022-04-11 01:13:30|34696.2|34691.4|34695.2|34690.4|34696.2|34691.4|34695.2|34690.4|3
1649639620000|2022-04-11 01:13:40|34695.7|34690.9|34694.2|34689.4|34696.2|34691.4|34693.2|34688.4|6
1649639630000|2022-04-11 01:13:50|34693.7|34688.9|34696.2|34691.4|34697.2|34692.4|34693.7|34688.9|10
1649639640000|2022-04-11 01:14:00|34696.7|34691.9|34695.2|34690.4|34696.7|34691.9|34695.2|34690.4|0
1649639650000|2022-04-11 01:14:10|34695.7|34690.9|34700.2|34695.4|34700.2|34695.4|34695.7|34690.9|5
1649639660000|2022-04-11 01:14:20|34700.7|34695.9|34698.2|34693.4|34701.2|34696.4|34698.2|34693.4|4
1649639670000|2022-04-11 01:14:30|34699.2|34694.4|34698.2|34693.4|34699.2|34694.4|34698.2|34693.4|4
1649639680000|2022-04-11 01:14:40|34697.2|34692.4|34699.2|34694.4|34699.2|34694.4|34697.2|34692.4|3
1649639690000|2022-04-11 01:14:50|34698.7|34693.9|34698.2|34693.4|34698.7|34693.9|34697.7|34692.9|2
1649639700000|2022-04-11 01:15:00|34698.7|34693.9|34695.2|34690.4|34698.7|34693.9|34693.7|34688.9|2
1649639710000|2022-04-11 01:15:10|34695.7|34690.9|34696.2|34691.4|34696.2|34691.4|34694.7|34689.9|3
1649639720000|2022-04-11 01:15:20|34695.7|34690.9|34695.2|34690.4|34695.7|34690.9|34694.2|34689.4|2
1649639730000|2022-04-11 01:15:30|34695.7|34690.9|34694.2|34689.4|34695.7|34690.9|34693.7|34688.9|6
1649639740000|2022-04-11 01:15:40|34694.7|34689.9|34694.2|34689.4|34695.2|34690.4|34694.2|34689.4|0
1649639750000|2022-04-11 01:15:50|34694.7|34689.9|34694.7|34689.9|34695.2|34690.4|34694.2|34689.4|0
1649639760000|2022-04-11 01:16:00|34695.2|34690.4|34694.2|34689.4|34695.2|34690.4|34693.7|34688.9|5
1649639770000|2022-04-11 01:16:10|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34692.7|34687.9|1
1649639780000|2022-04-11 01:16:20|34693.7|34688.9|34693.2|34688.4|34694.2|34689.4|34691.2|34686.4|10
1649639790000|2022-04-11 01:16:30|34692.7|34687.9|34693.2|34688.4|34693.2|34688.4|34692.2|34687.4|5
1649639800000|2022-04-11 01:16:40|34692.7|34687.9|34693.2|34688.4|34694.2|34689.4|34692.7|34687.9|2
1649639810000|2022-04-11 01:16:50|34692.7|34687.9|34691.2|34686.4|34692.7|34687.9|34690.7|34685.9|5
1649639820000|2022-04-11 01:17:00|34690.7|34685.9|34690.2|34685.4|34691.2|34686.4|34689.2|34684.4|9
1649639830000|2022-04-11 01:17:10|34689.7|34684.9|34689.7|34684.9|34690.2|34685.4|34689.2|34684.4|5
1649639840000|2022-04-11 01:17:20|34689.2|34684.4|34688.7|34683.9|34689.2|34684.4|34688.7|34683.9|3
1649639850000|2022-04-11 01:17:30|34688.2|34683.4|34689.2|34684.4|34689.7|34684.9|34687.7|34682.9|3
1649639860000|2022-04-11 01:17:40|34688.7|34683.9|34689.2|34684.4|34690.2|34685.4|34687.2|34682.4|20
1649639870000|2022-04-11 01:17:50|34688.7|34683.9|34688.2|34683.4|34689.2|34684.4|34687.2|34682.4|0
1649639880000|2022-04-11 01:18:00|34686.7|34681.9|34689.2|34684.4|34690.2|34685.4|34686.7|34681.9|15
1649639890000|2022-04-11 01:18:10|34689.7|34684.9|34690.7|34685.9|34690.7|34685.9|34689.2|34684.4|0
1649639900000|2022-04-11 01:18:20|34691.2|34686.4|34692.2|34687.4|34692.7|34687.9|34690.7|34685.9|3
1649639910000|2022-04-11 01:18:30|34692.7|34687.9|34692.7|34687.9|34693.2|34688.4|34692.7|34687.9|1
1649639920000|2022-04-11 01:18:40|34692.2|34687.4|34690.7|34685.9|34692.2|34687.4|34690.7|34685.9|0
1649639930000|2022-04-11 01:18:50|34690.2|34685.4|34687.2|34682.4|34690.7|34685.9|34686.2|34681.4|5
1649639940000|2022-04-11 01:19:00|34687.7|34682.9|34687.7|34682.9|34688.2|34683.4|34686.7|34681.9|2
1649639950000|2022-04-11 01:19:10|34687.2|34682.4|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|0
1649639960000|2022-04-11 01:19:20|34687.7|34682.9|34690.2|34685.4|34690.2|34685.4|34687.2|34682.4|11
1649639970000|2022-04-11 01:19:30|34689.7|34684.9|34689.7|34684.9|34690.2|34685.4|34689.2|34684.4|2
1649639980000|2022-04-11 01:19:40|34690.2|34685.4|34690.2|34685.4|34692.2|34687.4|34690.2|34685.4|1
1649639990000|2022-04-11 01:19:50|34690.7|34685.9|34691.2|34686.4|34691.7|34686.9|34690.7|34685.9|0
1649640000000|2022-04-11 01:20:00|34691.7|34686.9|34691.2|34686.4|34691.7|34686.9|34690.2|34685.4|3
1649640010000|2022-04-11 01:20:10|34690.7|34685.9|34692.2|34687.4|34692.2|34687.4|34690.2|34685.4|3
1649640020000|2022-04-11 01:20:20|34691.7|34686.9|34692.2|34687.4|34692.2|34687.4|34691.7|34686.9|0
1649640030000|2022-04-11 01:20:30|34692.7|34687.9|34694.2|34689.4|34695.2|34690.4|34692.7|34687.9|6
1649640040000|2022-04-11 01:20:40|34696.7|34691.9|34692.7|34687.9|34696.7|34691.9|34692.2|34687.4|9
1649640050000|2022-04-11 01:20:50|34692.2|34687.4|34692.2|34687.4|34694.2|34689.4|34692.2|34687.4|7
1649640060000|2022-04-11 01:21:00|34692.7|34687.9|34692.7|34687.9|34693.7|34688.9|34691.7|34686.9|2
1649640070000|2022-04-11 01:21:10|34692.2|34687.4|34695.2|34690.4|34696.2|34691.4|34692.2|34687.4|9
1649640080000|2022-04-11 01:21:20|34694.7|34689.9|34695.2|34690.4|34695.7|34690.9|34694.2|34689.4|0
1649640090000|2022-04-11 01:21:30|34695.7|34690.9|34695.2|34690.4|34696.2|34691.4|34695.2|34690.4|2
1649640100000|2022-04-11 01:21:40|34694.7|34689.9|34694.2|34689.4|34695.2|34690.4|34693.7|34688.9|0
1649640110000|2022-04-11 01:21:50|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34694.2|34689.4|0
1649640120000|2022-04-11 01:22:00|34694.7|34689.9|34694.7|34689.9|34695.2|34690.4|34694.7|34689.9|2
1649640130000|2022-04-11 01:22:10|34694.2|34689.4|34695.2|34690.4|34695.2|34690.4|34693.2|34688.4|2
1649640140000|2022-04-11 01:22:20|34694.7|34689.9|34693.2|34688.4|34694.7|34689.9|34693.2|34688.4|0
1649640150000|2022-04-11 01:22:30|34692.7|34687.9|34692.2|34687.4|34693.7|34688.9|34692.2|34687.4|0
1649640160000|2022-04-11 01:22:40|34691.7|34686.9|34691.2|34686.4|34692.7|34687.9|34691.2|34686.4|3
1649640170000|2022-04-11 01:22:50|34691.7|34686.9|34690.2|34685.4|34691.7|34686.9|34690.2|34685.4|0
1649640180000|2022-04-11 01:23:00|34689.7|34684.9|34687.2|34682.4|34690.2|34685.4|34687.2|34682.4|2
1649640190000|2022-04-11 01:23:10|34687.7|34682.9|34689.2|34684.4|34689.2|34684.4|34687.2|34682.4|1
1649640200000|2022-04-11 01:23:20|34688.7|34683.9|34688.2|34683.4|34689.2|34684.4|34688.2|34683.4|6
1649640210000|2022-04-11 01:23:30|34688.7|34683.9|34689.2|34684.4|34689.2|34684.4|34687.7|34682.9|0
1649640220000|2022-04-11 01:23:40|34688.7|34683.9|34688.2|34683.4|34689.2|34684.4|34687.2|34682.4|2
1649640230000|2022-04-11 01:23:50|34687.7|34682.9|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|0
1649640240000|2022-04-11 01:24:00|34687.2|34682.4|34687.2|34682.4|34687.7|34682.9|34687.2|34682.4|1
1649640250000|2022-04-11 01:24:10|34687.7|34682.9|34687.2|34682.4|34687.7|34682.9|34687.2|34682.4|0
1649640260000|2022-04-11 01:24:20|34687.7|34682.9|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|2
1649640270000|2022-04-11 01:24:30|34688.7|34683.9|34690.2|34685.4|34690.2|34685.4|34688.7|34683.9|3
1649640280000|2022-04-11 01:24:40|34689.7|34684.9|34691.2|34686.4|34691.7|34686.9|34689.7|34684.9|3
1649640290000|2022-04-11 01:24:50|34690.7|34685.9|34691.2|34686.4|34691.2|34686.4|34690.7|34685.9|0
1649640300000|2022-04-11 01:25:00|34691.7|34686.9|34690.2|34685.4|34691.7|34686.9|34690.2|34685.4|2
1649640310000|2022-04-11 01:25:10|34689.7|34684.9|34691.2|34686.4|34691.2|34686.4|34689.7|34684.9|0
1649640320000|2022-04-11 01:25:20|34691.7|34686.9|34691.2|34686.4|34691.7|34686.9|34690.7|34685.9|0
1649640330000|2022-04-11 01:25:30|34690.7|34685.9|34688.2|34683.4|34690.7|34685.9|34688.2|34683.4|7
1649640340000|2022-04-11 01:25:40|34687.2|34682.4|34688.2|34683.4|34688.2|34683.4|34687.2|34682.4|5
1649640350000|2022-04-11 01:25:50|34687.7|34682.9|34689.7|34684.9|34690.2|34685.4|34687.7|34682.9|1
1649640360000|2022-04-11 01:26:00|34689.2|34684.4|34690.7|34685.9|34690.7|34685.9|34689.2|34684.4|0
1649640370000|2022-04-11 01:26:10|34690.2|34685.4|34690.2|34685.4|34690.2|34685.4|34690.2|34685.4|0
1649640380000|2022-04-11 01:26:20|34690.7|34685.9|34690.2|34685.4|34691.2|34686.4|34690.2|34685.4|1
1649640390000|2022-04-11 01:26:30|34689.7|34684.9|34690.2|34685.4|34690.2|34685.4|34689.7|34684.9|1
1649640400000|2022-04-11 01:26:40|34690.7|34685.9|34688.7|34683.9|34691.2|34686.4|34688.7|34683.9|2
1649640410000|2022-04-11 01:26:50|34689.2|34684.4|34690.2|34685.4|34690.7|34685.9|34689.2|34684.4|1
1649640420000|2022-04-11 01:27:00|34690.7|34685.9|34691.2|34686.4|34691.2|34686.4|34690.2|34685.4|6
1649640430000|2022-04-11 01:27:10|34691.7|34686.9|34692.2|34687.4|34692.7|34687.9|34691.2|34686.4|5
1649640440000|2022-04-11 01:27:20|34691.7|34686.9|34693.2|34688.4|34693.2|34688.4|34691.2|34686.4|2
1649640450000|2022-04-11 01:27:30|34692.7|34687.9|34692.2|34687.4|34693.7|34688.9|34692.2|34687.4|6
1649640460000|2022-04-11 01:27:40|34692.7|34687.9|34692.2|34687.4|34693.2|34688.4|34692.2|34687.4|0
1649640470000|2022-04-11 01:27:50|34691.7|34686.9|34692.2|34687.4|34693.2|34688.4|34691.2|34686.4|2
1649640480000|2022-04-11 01:28:00|34692.7|34687.9|34690.7|34685.9|34693.2|34688.4|34690.2|34685.4|1
1649640490000|2022-04-11 01:28:10|34690.2|34685.4|34690.2|34685.4|34690.7|34685.9|34689.7|34684.9|2
1649640500000|2022-04-11 01:28:20|34690.7|34685.9|34688.2|34683.4|34690.7|34685.9|34688.2|34683.4|2
1649640510000|2022-04-11 01:28:30|34687.7|34682.9|34688.2|34683.4|34689.2|34684.4|34687.7|34682.9|0
1649640520000|2022-04-11 01:28:40|34688.7|34683.9|34688.2|34683.4|34688.7|34683.9|34688.2|34683.4|0
1649640530000|2022-04-11 01:28:50|34687.7|34682.9|34687.2|34682.4|34688.2|34683.4|34686.7|34681.9|4
1649640540000|2022-04-11 01:29:00|34687.7|34682.9|34687.2|34682.4|34688.2|34683.4|34687.2|34682.4|4
1649640550000|2022-04-11 01:29:10|34687.7|34682.9|34686.2|34681.4|34688.2|34683.4|34686.2|34681.4|0
1649640560000|2022-04-11 01:29:20|34686.7|34681.9|34683.2|34678.4|34686.7|34681.9|34682.7|34677.9|8
1649640570000|2022-04-11 01:29:30|34682.7|34677.9|34680.2|34675.4|34683.2|34678.4|34680.2|34675.4|3
1649640580000|2022-04-11 01:29:40|34681.2|34676.4|34681.2|34676.4|34681.2|34676.4|34681.2|34676.4|4
1649640590000|2022-04-11 01:29:50|34680.7|34675.9|34678.2|34673.4|34680.7|34675.9|34677.7|34672.9|7
1649640600000|2022-04-11 01:30:00|34677.7|34672.9|34679.2|34674.4|34679.2|34674.4|34676.2|34671.4|7
1649640610000|2022-04-11 01:30:10|34679.7|34674.9|34679.2|34674.4|34681.2|34676.4|34678.2|34673.4|4
1649640620000|2022-04-11 01:30:20|34678.7|34673.9|34677.2|34672.4|34678.7|34673.9|34676.2|34671.4|5
1649640630000|2022-04-11 01:30:30|34676.7|34671.9|34674.2|34669.4|34676.7|34671.9|34673.2|34668.4|13
1649640640000|2022-04-11 01:30:40|34673.7|34668.9|34670.2|34665.4|34674.2|34669.4|34666.2|34661.4|24
1649640650000|2022-04-11 01:30:50|34669.7|34664.9|34668.2|34663.4|34669.7|34664.9|34666.2|34661.4|18
1649640660000|2022-04-11 01:31:00|34667.7|34662.9|34663.2|34658.4|34667.7|34662.9|34663.2|34658.4|14
1649640670000|2022-04-11 01:31:10|34662.7|34657.9|34664.2|34659.4|34665.2|34660.4|34662.2|34657.4|11
1649640680000|2022-04-11 01:31:20|34664.7|34659.9|34664.2|34659.4|34664.7|34659.9|34663.2|34658.4|4
1649640690000|2022-04-11 01:31:30|34663.7|34658.9|34662.2|34657.4|34663.7|34658.9|34660.2|34655.4|13
1649640700000|2022-04-11 01:31:40|34661.7|34656.9|34661.2|34656.4|34663.2|34658.4|34660.7|34655.9|10
1649640710000|2022-04-11 01:31:50|34660.7|34655.9|34658.2|34653.4|34661.2|34656.4|34658.2|34653.4|13
1649640720000|2022-04-11 01:32:00|34658.7|34653.9|34658.2|34653.4|34660.2|34655.4|34658.2|34653.4|4
1649640730000|2022-04-11 01:32:10|34659.2|34654.4|34657.2|34652.4|34659.2|34654.4|34657.2|34652.4|8
1649640740000|2022-04-11 01:32:20|34657.7|34652.9|34655.2|34650.4|34658.7|34653.9|34655.2|34650.4|28
1649640750000|2022-04-11 01:32:30|34655.7|34650.9|34659.7|34654.9|34659.7|34654.9|34654.7|34649.9|3
1649640760000|2022-04-11 01:32:40|34659.2|34654.4|34663.2|34658.4|34663.2|34658.4|34659.2|34654.4|6
1649640770000|2022-04-11 01:32:50|34663.7|34658.9|34663.2|34658.4|34664.2|34659.4|34661.2|34656.4|8
1649640780000|2022-04-11 01:33:00|34662.7|34657.9|34656.2|34651.4|34662.7|34657.9|34656.2|34651.4|11
1649640790000|2022-04-11 01:33:10|34655.2|34650.4|34653.2|34648.4|34655.2|34650.4|34653.2|34648.4|5
1649640800000|2022-04-11 01:33:20|34652.7|34647.9|34657.2|34652.4|34657.2|34652.4|34651.7|34646.9|4
1649640810000|2022-04-11 01:33:30|34657.7|34652.9|34657.2|34652.4|34658.7|34653.9|34656.2|34651.4|7
1649640820000|2022-04-11 01:33:40|34656.7|34651.9|34657.7|34652.9|34658.2|34653.4|34656.7|34651.9|2
1649640830000|2022-04-11 01:33:50|34656.7|34651.9|34655.7|34650.9|34658.2|34653.4|34655.2|34650.4|16
1649640840000|2022-04-11 01:34:00|34657.2|34652.4|34656.2|34651.4|34658.2|34653.4|34654.7|34649.9|8
1649640850000|2022-04-11 01:34:10|34656.7|34651.9|34657.2|34652.4|34658.2|34653.4|34656.7|34651.9|1
1649640860000|2022-04-11 01:34:20|34657.7|34652.9|34656.2|34651.4|34658.7|34653.9|34655.2|34650.4|2
1649640870000|2022-04-11 01:34:30|34655.7|34650.9|34658.2|34653.4|34658.2|34653.4|34654.7|34649.9|6
1649640880000|2022-04-11 01:34:40|34658.7|34653.9|34659.2|34654.4|34661.2|34656.4|34658.7|34653.9|5
1649640890000|2022-04-11 01:34:50|34659.7|34654.9|34661.2|34656.4|34661.2|34656.4|34659.2|34654.4|1
1649640900000|2022-04-11 01:35:00|34659.7|34654.9|34658.2|34653.4|34660.2|34655.4|34657.2|34652.4|5
1649640910000|2022-04-11 01:35:10|34657.7|34652.9|34657.2|34652.4|34659.2|34654.4|34656.7|34651.9|3
1649640920000|2022-04-11 01:35:20|34656.7|34651.9|34657.2|34652.4|34657.7|34652.9|34656.2|34651.4|4
1649640930000|2022-04-11 01:35:30|34657.7|34652.9|34657.2|34652.4|34658.2|34653.4|34657.2|34652.4|0
1649640940000|2022-04-11 01:35:40|34656.7|34651.9|34657.2|34652.4|34657.2|34652.4|34656.7|34651.9|0
1649640950000|2022-04-11 01:35:50|34656.7|34651.9|34657.7|34652.9|34658.2|34653.4|34655.7|34650.9|2
1649640960000|2022-04-11 01:36:00|34657.2|34652.4|34656.2|34651.4|34657.7|34652.9|34654.7|34649.9|3
1649640970000|2022-04-11 01:36:10|34655.7|34650.9|34656.2|34651.4|34656.2|34651.4|34653.2|34648.4|3
1649640980000|2022-04-11 01:36:20|34656.7|34651.9|34656.2|34651.4|34657.7|34652.9|34655.7|34650.9|2
1649640990000|2022-04-11 01:36:30|34656.7|34651.9|34655.2|34650.4|34656.7|34651.9|34655.2|34650.4|4
1649641000000|2022-04-11 01:36:40|34655.7|34650.9|34653.2|34648.4|34656.2|34651.4|34653.2|34648.4|0
1649641010000|2022-04-11 01:36:50|34652.7|34647.9|34654.2|34649.4|34654.7|34649.9|34652.2|34647.4|6
1649641020000|2022-04-11 01:37:00|34653.7|34648.9|34652.2|34647.4|34654.2|34649.4|34651.2|34646.4|13
1649641030000|2022-04-11 01:37:10|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.7|34646.9|3
1649641040000|2022-04-11 01:37:20|34651.7|34646.9|34651.2|34646.4|34652.2|34647.4|34651.2|34646.4|2
1649641050000|2022-04-11 01:37:30|34651.7|34646.9|34648.2|34643.4|34652.2|34647.4|34648.2|34643.4|16
1649641060000|2022-04-11 01:37:40|34648.7|34643.9|34651.2|34646.4|34651.7|34646.9|34648.2|34643.4|3
1649641070000|2022-04-11 01:37:50|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34648.7|34643.9|2
1649641080000|2022-04-11 01:38:00|34649.7|34644.9|34648.2|34643.4|34651.2|34646.4|34648.2|34643.4|3
1649641090000|2022-04-11 01:38:10|34647.7|34642.9|34649.2|34644.4|34649.2|34644.4|34647.7|34642.9|2
1649641100000|2022-04-11 01:38:20|34648.7|34643.9|34648.7|34643.9|34648.7|34643.9|34648.2|34643.4|0
1649641110000|2022-04-11 01:38:30|34648.2|34643.4|34648.2|34643.4|34649.2|34644.4|34647.7|34642.9|2
1649641120000|2022-04-11 01:38:40|34647.7|34642.9|34646.2|34641.4|34648.2|34643.4|34646.2|34641.4|6
1649641130000|2022-04-11 01:38:50|34645.7|34640.9|34646.2|34641.4|34647.7|34642.9|34645.7|34640.9|1
1649641140000|2022-04-11 01:39:00|34646.7|34641.9|34646.2|34641.4|34648.7|34643.9|34646.2|34641.4|5
1649641150000|2022-04-11 01:39:10|34646.7|34641.9|34646.2|34641.4|34647.2|34642.4|34646.2|34641.4|0
1649641160000|2022-04-11 01:39:20|34646.7|34641.9|34646.2|34641.4|34646.7|34641.9|34646.2|34641.4|0
1649641170000|2022-04-11 01:39:30|34644.7|34639.9|34646.2|34641.4|34647.2|34642.4|34644.7|34639.9|14
1649641180000|2022-04-11 01:39:40|34646.7|34641.9|34646.2|34641.4|34646.7|34641.9|34645.2|34640.4|12
1649641190000|2022-04-11 01:39:50|34645.7|34640.9|34644.2|34639.4|34645.7|34640.9|34644.2|34639.4|6
1649641200000|2022-04-11 01:40:00|34644.7|34639.9|34643.7|34638.9|34644.7|34639.9|34641.7|34636.9|19
1649641210000|2022-04-11 01:40:10|34644.2|34639.4|34643.2|34638.4|34645.2|34640.4|34643.2|34638.4|7
1649641220000|2022-04-11 01:40:20|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34641.7|34636.9|0
1649641230000|2022-04-11 01:40:30|34642.7|34637.9|34642.7|34637.9|34644.2|34639.4|34642.2|34637.4|1
1649641240000|2022-04-11 01:40:40|34642.2|34637.4|34642.7|34637.9|34642.7|34637.9|34642.2|34637.4|4
1649641250000|2022-04-11 01:40:50|34642.2|34637.4|34644.2|34639.4|34644.2|34639.4|34642.2|34637.4|2
1649641260000|2022-04-11 01:41:00|34643.7|34638.9|34644.2|34639.4|34644.7|34639.9|34643.2|34638.4|2
1649641270000|2022-04-11 01:41:10|34643.7|34638.9|34645.2|34640.4|34645.2|34640.4|34643.7|34638.9|4
1649641280000|2022-04-11 01:41:20|34644.7|34639.9|34641.7|34636.9|34644.7|34639.9|34641.2|34636.4|5
1649641290000|2022-04-11 01:41:30|34641.2|34636.4|34639.2|34634.4|34641.2|34636.4|34636.7|34631.9|6
1649641300000|2022-04-11 01:41:40|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.2|34634.4|4
1649641310000|2022-04-11 01:41:50|34640.7|34635.9|34641.2|34636.4|34642.2|34637.4|34640.7|34635.9|3
1649641320000|2022-04-11 01:42:00|34641.7|34636.9|34639.7|34634.9|34641.7|34636.9|34639.2|34634.4|6
1649641330000|2022-04-11 01:42:10|34639.2|34634.4|34639.2|34634.4|34640.2|34635.4|34637.7|34632.9|2
1649641340000|2022-04-11 01:42:20|34638.7|34633.9|34639.2|34634.4|34639.7|34634.9|34638.7|34633.9|2
1649641350000|2022-04-11 01:42:30|34639.7|34634.9|34638.2|34633.4|34639.7|34634.9|34636.7|34631.9|5
1649641360000|2022-04-11 01:42:40|34638.7|34633.9|34639.2|34634.4|34639.7|34634.9|34638.7|34633.9|1
1649641370000|2022-04-11 01:42:50|34638.7|34633.9|34640.2|34635.4|34640.2|34635.4|34638.2|34633.4|2
1649641380000|2022-04-11 01:43:00|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34639.2|34634.4|4
1649641390000|2022-04-11 01:43:10|34641.7|34636.9|34642.2|34637.4|34643.2|34638.4|34641.2|34636.4|4
1649641400000|2022-04-11 01:43:20|34641.7|34636.9|34640.2|34635.4|34642.2|34637.4|34640.2|34635.4|1
1649641410000|2022-04-11 01:43:30|34640.7|34635.9|34641.7|34636.9|34641.7|34636.9|34640.2|34635.4|1
1649641420000|2022-04-11 01:43:40|34642.2|34637.4|34644.2|34639.4|34646.7|34641.9|34642.2|34637.4|11
1649641430000|2022-04-11 01:43:50|34643.2|34638.4|34644.2|34639.4|34646.2|34641.4|34643.2|34638.4|3
1649641440000|2022-04-11 01:44:00|34644.7|34639.9|34644.2|34639.4|34645.2|34640.4|34643.7|34638.9|1
1649641450000|2022-04-11 01:44:10|34643.7|34638.9|34642.2|34637.4|34644.2|34639.4|34642.2|34637.4|2
1649641460000|2022-04-11 01:44:20|34642.7|34637.9|34643.2|34638.4|34643.7|34638.9|34642.2|34637.4|0
1649641470000|2022-04-11 01:44:30|34643.7|34638.9|34644.2|34639.4|34644.2|34639.4|34643.2|34638.4|2
1649641480000|2022-04-11 01:44:40|34643.7|34638.9|34645.7|34640.9|34646.7|34641.9|34643.2|34638.4|5
1649641490000|2022-04-11 01:44:50|34646.2|34641.4|34646.2|34641.4|34646.7|34641.9|34645.2|34640.4|1
1649641500000|2022-04-11 01:45:00|34645.7|34640.9|34643.2|34638.4|34646.2|34641.4|34643.2|34638.4|2
1649641510000|2022-04-11 01:45:10|34643.7|34638.9|34643.7|34638.9|34644.7|34639.9|34643.2|34638.4|4
1649641520000|2022-04-11 01:45:20|34643.2|34638.4|34643.2|34638.4|34643.7|34638.9|34642.2|34637.4|1
1649641530000|2022-04-11 01:45:30|34643.7|34638.9|34642.7|34637.9|34643.7|34638.9|34642.2|34637.4|3
1649641540000|2022-04-11 01:45:40|34642.2|34637.4|34639.2|34634.4|34642.2|34637.4|34639.2|34634.4|2
1649641550000|2022-04-11 01:45:50|34638.7|34633.9|34633.7|34628.9|34639.7|34634.9|34633.2|34628.4|26
1649641560000|2022-04-11 01:46:00|34633.2|34628.4|34632.2|34627.4|34634.2|34629.4|34631.2|34626.4|5
1649641570000|2022-04-11 01:46:10|34632.7|34627.9|34630.7|34625.9|34632.7|34627.9|34629.7|34624.9|11
1649641580000|2022-04-11 01:46:20|34631.2|34626.4|34629.2|34624.4|34631.2|34626.4|34629.2|34624.4|4
1649641590000|2022-04-11 01:46:30|34630.2|34625.4|34628.7|34623.9|34630.2|34625.4|34626.2|34621.4|15
1649641600000|2022-04-11 01:46:40|34629.2|34624.4|34621.7|34616.9|34630.7|34625.9|34621.7|34616.9|19
1649641610000|2022-04-11 01:46:50|34621.2|34616.4|34617.2|34612.4|34621.2|34616.4|34615.7|34610.9|60
1649641620000|2022-04-11 01:47:00|34616.7|34611.9|34615.7|34610.9|34617.2|34612.4|34612.2|34607.4|42
1649641630000|2022-04-11 01:47:10|34615.2|34610.4|34617.2|34612.4|34618.2|34613.4|34613.7|34608.9|8
1649641640000|2022-04-11 01:47:20|34618.2|34613.4|34614.2|34609.4|34620.2|34615.4|34611.7|34606.9|45
1649641650000|2022-04-11 01:47:30|34615.2|34610.4|34611.7|34606.9|34615.2|34610.4|34609.2|34604.4|11
1649641660000|2022-04-11 01:47:40|34612.2|34607.4|34612.2|34607.4|34612.2|34607.4|34609.2|34604.4|21
1649641670000|2022-04-11 01:47:50|34613.2|34608.4|34614.2|34609.4|34614.2|34609.4|34613.2|34608.4|2
1649641680000|2022-04-11 01:48:00|34613.2|34608.4|34612.2|34607.4|34613.7|34608.9|34611.7|34606.9|12
1649641690000|2022-04-11 01:48:10|34612.7|34607.9|34614.7|34609.9|34614.7|34609.9|34612.7|34607.9|1
1649641700000|2022-04-11 01:48:20|34615.2|34610.4|34616.7|34611.9|34617.2|34612.4|34614.7|34609.9|9
1649641710000|2022-04-11 01:48:30|34616.2|34611.4|34619.2|34614.4|34619.2|34614.4|34615.2|34610.4|17
1649641720000|2022-04-11 01:48:40|34620.2|34615.4|34621.2|34616.4|34621.7|34616.9|34619.7|34614.9|8
1649641730000|2022-04-11 01:48:50|34621.7|34616.9|34621.7|34616.9|34622.2|34617.4|34621.2|34616.4|2
1649641740000|2022-04-11 01:49:00|34622.2|34617.4|34614.7|34609.9|34622.2|34617.4|34614.2|34609.4|15
1649641750000|2022-04-11 01:49:10|34614.2|34609.4|34612.2|34607.4|34614.2|34609.4|34611.7|34606.9|3
1649641760000|2022-04-11 01:49:20|34611.7|34606.9|34608.7|34603.9|34611.7|34606.9|34608.2|34603.4|12
1649641770000|2022-04-11 01:49:30|34609.2|34604.4|34608.7|34603.9|34609.7|34604.9|34607.2|34602.4|6
1649641780000|2022-04-11 01:49:40|34609.2|34604.4|34609.7|34604.9|34612.2|34607.4|34608.7|34603.9|7
1649641790000|2022-04-11 01:49:50|34610.2|34605.4|34611.2|34606.4|34612.2|34607.4|34609.2|34604.4|6
1649641800000|2022-04-11 01:50:00|34611.7|34606.9|34608.2|34603.4|34611.7|34606.9|34604.7|34599.9|14
1649641810000|2022-04-11 01:50:10|34607.7|34602.9|34609.2|34604.4|34609.7|34604.9|34607.2|34602.4|1
1649641820000|2022-04-11 01:50:20|34609.7|34604.9|34615.2|34610.4|34615.2|34610.4|34609.2|34604.4|14
1649641830000|2022-04-11 01:50:30|34614.7|34609.9|34615.7|34610.9|34616.7|34611.9|34614.2|34609.4|5
1649641840000|2022-04-11 01:50:40|34616.2|34611.4|34614.7|34609.9|34616.2|34611.4|34614.2|34609.4|2
1649641850000|2022-04-11 01:50:50|34614.2|34609.4|34613.7|34608.9|34615.2|34610.4|34613.2|34608.4|2
1649641860000|2022-04-11 01:51:00|34614.2|34609.4|34613.2|34608.4|34614.7|34609.9|34610.7|34605.9|12
1649641870000|2022-04-11 01:51:10|34613.7|34608.9|34614.7|34609.9|34614.7|34609.9|34613.2|34608.4|13
1649641880000|2022-04-11 01:51:20|34615.2|34610.4|34615.7|34610.9|34615.7|34610.9|34614.2|34609.4|2
1649641890000|2022-04-11 01:51:30|34616.2|34611.4|34616.7|34611.9|34616.7|34611.9|34615.2|34610.4|1
1649641900000|2022-04-11 01:51:40|34616.2|34611.4|34616.2|34611.4|34617.7|34612.9|34615.2|34610.4|5
1649641910000|2022-04-11 01:51:50|34615.7|34610.9|34614.2|34609.4|34615.7|34610.9|34613.7|34608.9|11
1649641920000|2022-04-11 01:52:00|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|2
1649641930000|2022-04-11 01:52:10|34614.7|34609.9|34615.7|34610.9|34615.7|34610.9|34614.2|34609.4|5
1649641940000|2022-04-11 01:52:20|34616.2|34611.4|34614.7|34609.9|34616.2|34611.4|34613.2|34608.4|2
1649641950000|2022-04-11 01:52:30|34614.2|34609.4|34617.2|34612.4|34617.2|34612.4|34614.2|34609.4|3
1649641960000|2022-04-11 01:52:40|34617.7|34612.9|34617.7|34612.9|34618.2|34613.4|34617.2|34612.4|4
1649641970000|2022-04-11 01:52:50|34618.2|34613.4|34619.2|34614.4|34619.2|34614.4|34617.7|34612.9|2
1649641980000|2022-04-11 01:53:00|34618.7|34613.9|34617.2|34612.4|34619.2|34614.4|34617.2|34612.4|18
1649641990000|2022-04-11 01:53:10|34616.7|34611.9|34613.2|34608.4|34616.7|34611.9|34613.2|34608.4|7
1649642000000|2022-04-11 01:53:20|34612.7|34607.9|34609.7|34604.9|34612.7|34607.9|34609.2|34604.4|6
1649642010000|2022-04-11 01:53:30|34609.2|34604.4|34610.7|34605.9|34611.2|34606.4|34609.2|34604.4|0
1649642020000|2022-04-11 01:53:40|34610.2|34605.4|34607.2|34602.4|34610.7|34605.9|34606.7|34601.9|4
1649642030000|2022-04-11 01:53:50|34606.7|34601.9|34607.7|34602.9|34608.7|34603.9|34606.2|34601.4|13
1649642040000|2022-04-11 01:54:00|34608.2|34603.4|34600.7|34595.9|34608.2|34603.4|34600.7|34595.9|46
1649642050000|2022-04-11 01:54:10|34600.2|34595.4|34600.2|34595.4|34602.2|34597.4|34599.7|34594.9|11
1649642060000|2022-04-11 01:54:20|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.7|34595.9|1
1649642070000|2022-04-11 01:54:30|34600.7|34595.9|34603.2|34598.4|34603.2|34598.4|34599.2|34594.4|23
1649642080000|2022-04-11 01:54:40|34603.7|34598.9|34602.7|34597.9|34604.2|34599.4|34602.7|34597.9|7
1649642090000|2022-04-11 01:54:50|34601.7|34596.9|34602.2|34597.4|34603.2|34598.4|34601.2|34596.4|2
1649642100000|2022-04-11 01:55:00|34601.7|34596.9|34601.2|34596.4|34602.7|34597.9|34600.2|34595.4|7
1649642110000|2022-04-11 01:55:10|34601.7|34596.9|34602.2|34597.4|34603.2|34598.4|34601.2|34596.4|1
1649642120000|2022-04-11 01:55:20|34601.7|34596.9|34602.2|34597.4|34602.2|34597.4|34600.7|34595.9|6
1649642130000|2022-04-11 01:55:30|34601.2|34596.4|34599.7|34594.9|34601.7|34596.9|34599.2|34594.4|3
1649642140000|2022-04-11 01:55:40|34599.2|34594.4|34596.2|34591.4|34599.2|34594.4|34592.7|34587.9|71
1649642150000|2022-04-11 01:55:50|34595.7|34590.9|34597.2|34592.4|34598.2|34593.4|34595.2|34590.4|6
1649642160000|2022-04-11 01:56:00|34597.7|34592.9|34595.2|34590.4|34599.2|34594.4|34595.2|34590.4|6
1649642170000|2022-04-11 01:56:10|34594.7|34589.9|34598.2|34593.4|34598.7|34593.9|34593.2|34588.4|9
1649642180000|2022-04-11 01:56:20|34598.7|34593.9|34595.2|34590.4|34599.2|34594.4|34594.2|34589.4|11
1649642190000|2022-04-11 01:56:30|34594.7|34589.9|34596.7|34591.9|34597.2|34592.4|34593.7|34588.9|4
1649642200000|2022-04-11 01:56:40|34597.2|34592.4|34596.7|34591.9|34597.2|34592.4|34595.7|34590.9|3
1649642210000|2022-04-11 01:56:50|34597.2|34592.4|34597.2|34592.4|34598.7|34593.9|34596.2|34591.4|4
1649642220000|2022-04-11 01:57:00|34596.7|34591.9|34597.7|34592.9|34598.2|34593.4|34594.7|34589.9|8
1649642230000|2022-04-11 01:57:10|34597.2|34592.4|34598.7|34593.9|34599.2|34594.4|34597.2|34592.4|3
1649642240000|2022-04-11 01:57:20|34599.2|34594.4|34598.2|34593.4|34599.7|34594.9|34598.2|34593.4|4
1649642250000|2022-04-11 01:57:30|34598.7|34593.9|34599.2|34594.4|34600.7|34595.9|34597.7|34592.9|15
1649642260000|2022-04-11 01:57:40|34599.7|34594.9|34598.2|34593.4|34600.2|34595.4|34598.2|34593.4|7
1649642270000|2022-04-11 01:57:50|34598.7|34593.9|34602.2|34597.4|34602.2|34597.4|34598.7|34593.9|6
1649642280000|2022-04-11 01:58:00|34601.7|34596.9|34603.2|34598.4|34605.2|34600.4|34601.2|34596.4|18
1649642290000|2022-04-11 01:58:10|34602.7|34597.9|34604.2|34599.4|34604.2|34599.4|34601.2|34596.4|3
1649642300000|2022-04-11 01:58:20|34603.7|34598.9|34601.2|34596.4|34603.7|34598.9|34600.7|34595.9|8
1649642310000|2022-04-11 01:58:30|34601.7|34596.9|34602.2|34597.4|34602.2|34597.4|34598.2|34593.4|3
1649642320000|2022-04-11 01:58:40|34601.7|34596.9|34602.2|34597.4|34602.7|34597.9|34601.2|34596.4|0
1649642330000|2022-04-11 01:58:50|34601.7|34596.9|34603.2|34598.4|34603.2|34598.4|34600.7|34595.9|5
1649642340000|2022-04-11 01:59:00|34603.7|34598.9|34604.7|34599.9|34605.7|34600.9|34603.2|34598.4|4
1649642350000|2022-04-11 01:59:10|34604.2|34599.4|34604.7|34599.9|34604.7|34599.9|34602.7|34597.9|1
1649642360000|2022-04-11 01:59:20|34605.2|34600.4|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|0
1649642370000|2022-04-11 01:59:30|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.2|34598.4|3
1649642380000|2022-04-11 01:59:40|34603.7|34598.9|34604.2|34599.4|34605.7|34600.9|34603.2|34598.4|2
1649642390000|2022-04-11 01:59:50|34604.7|34599.9|34607.2|34602.4|34607.7|34602.9|34604.7|34599.9|1
1649642400000|2022-04-11 02:00:00|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34603.2|34598.4|13
1649642410000|2022-04-11 02:00:10|34607.2|34602.4|34609.7|34604.9|34610.2|34605.4|34606.7|34601.9|4
1649642420000|2022-04-11 02:00:20|34610.2|34605.4|34610.7|34605.9|34610.7|34605.9|34609.2|34604.4|3
1649642430000|2022-04-11 02:00:30|34611.2|34606.4|34612.2|34607.4|34613.2|34608.4|34611.2|34606.4|8
1649642440000|2022-04-11 02:00:40|34611.2|34606.4|34608.2|34603.4|34612.2|34607.4|34608.2|34603.4|15
1649642450000|2022-04-11 02:00:50|34608.7|34603.9|34608.7|34603.9|34609.7|34604.9|34608.2|34603.4|2
1649642460000|2022-04-11 02:01:00|34608.2|34603.4|34609.2|34604.4|34609.2|34604.4|34607.2|34602.4|2
1649642470000|2022-04-11 02:01:10|34609.7|34604.9|34608.2|34603.4|34609.7|34604.9|34607.2|34602.4|2
1649642480000|2022-04-11 02:01:20|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34607.2|34602.4|3
1649642490000|2022-04-11 02:01:30|34609.2|34604.4|34609.2|34604.4|34610.2|34605.4|34607.2|34602.4|17
1649642500000|2022-04-11 02:01:40|34608.7|34603.9|34609.2|34604.4|34610.2|34605.4|34608.2|34603.4|5
1649642510000|2022-04-11 02:01:50|34609.7|34604.9|34609.2|34604.4|34610.2|34605.4|34608.7|34603.9|3
1649642520000|2022-04-11 02:02:00|34609.7|34604.9|34608.2|34603.4|34610.7|34605.9|34608.2|34603.4|4
1649642530000|2022-04-11 02:02:10|34608.7|34603.9|34610.2|34605.4|34611.2|34606.4|34608.2|34603.4|1
1649642540000|2022-04-11 02:02:20|34609.7|34604.9|34606.7|34601.9|34610.2|34605.4|34606.7|34601.9|7
1649642550000|2022-04-11 02:02:30|34607.2|34602.4|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649642560000|2022-04-11 02:02:40|34607.7|34602.9|34608.7|34603.9|34609.2|34604.4|34607.2|34602.4|4
1649642570000|2022-04-11 02:02:50|34609.2|34604.4|34610.2|34605.4|34611.2|34606.4|34608.2|34603.4|0
1649642580000|2022-04-11 02:03:00|34609.7|34604.9|34608.7|34603.9|34609.7|34604.9|34607.7|34602.9|5
1649642590000|2022-04-11 02:03:10|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649642600000|2022-04-11 02:03:20|34608.7|34603.9|34609.7|34604.9|34610.7|34605.9|34608.2|34603.4|4
1649642610000|2022-04-11 02:03:30|34609.2|34604.4|34611.2|34606.4|34612.2|34607.4|34609.2|34604.4|5
1649642620000|2022-04-11 02:03:40|34610.7|34605.9|34610.2|34605.4|34611.2|34606.4|34609.2|34604.4|4
1649642630000|2022-04-11 02:03:50|34609.7|34604.9|34610.7|34605.9|34610.7|34605.9|34608.2|34603.4|5
1649642640000|2022-04-11 02:04:00|34610.2|34605.4|34608.7|34603.9|34610.2|34605.4|34608.2|34603.4|6
1649642650000|2022-04-11 02:04:10|34608.2|34603.4|34607.2|34602.4|34608.7|34603.9|34606.7|34601.9|7
1649642660000|2022-04-11 02:04:20|34606.7|34601.9|34608.2|34603.4|34609.7|34604.9|34604.2|34599.4|19
1649642670000|2022-04-11 02:04:30|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34606.2|34601.4|5
1649642680000|2022-04-11 02:04:40|34607.7|34602.9|34606.2|34601.4|34608.2|34603.4|34606.2|34601.4|1
1649642690000|2022-04-11 02:04:50|34606.7|34601.9|34601.7|34596.9|34606.7|34601.9|34599.7|34594.9|54
1649642700000|2022-04-11 02:05:00|34602.2|34597.4|34599.2|34594.4|34602.2|34597.4|34597.7|34592.9|9
1649642710000|2022-04-11 02:05:10|34598.7|34593.9|34599.2|34594.4|34601.2|34596.4|34598.2|34593.4|15
1649642720000|2022-04-11 02:05:20|34598.7|34593.9|34597.7|34592.9|34599.2|34594.4|34596.2|34591.4|7
1649642730000|2022-04-11 02:05:30|34598.2|34593.4|34600.2|34595.4|34601.2|34596.4|34597.7|34592.9|8
1649642740000|2022-04-11 02:05:40|34600.7|34595.9|34603.2|34598.4|34603.7|34598.9|34599.7|34594.9|4
1649642750000|2022-04-11 02:05:50|34603.7|34598.9|34601.2|34596.4|34603.7|34598.9|34600.7|34595.9|7
1649642760000|2022-04-11 02:06:00|34601.7|34596.9|34603.7|34598.9|34604.2|34599.4|34601.2|34596.4|6
1649642770000|2022-04-11 02:06:10|34604.2|34599.4|34601.7|34596.9|34604.2|34599.4|34601.2|34596.4|0
1649642780000|2022-04-11 02:06:20|34602.2|34597.4|34600.7|34595.9|34602.2|34597.4|34600.2|34595.4|3
1649642790000|2022-04-11 02:06:30|34601.2|34596.4|34601.7|34596.9|34602.7|34597.9|34600.7|34595.9|9
1649642800000|2022-04-11 02:06:40|34601.2|34596.4|34600.7|34595.9|34601.7|34596.9|34600.7|34595.9|0
1649642810000|2022-04-11 02:06:50|34600.2|34595.4|34600.2|34595.4|34601.2|34596.4|34598.2|34593.4|12
1649642820000|2022-04-11 02:07:00|34600.7|34595.9|34602.2|34597.4|34602.2|34597.4|34599.2|34594.4|7
1649642830000|2022-04-11 02:07:10|34601.7|34596.9|34611.2|34606.4|34611.2|34606.4|34601.7|34596.9|28
1649642840000|2022-04-11 02:07:20|34610.7|34605.9|34613.2|34608.4|34614.7|34609.9|34610.7|34605.9|24
1649642850000|2022-04-11 02:07:30|34613.7|34608.9|34613.2|34608.4|34614.7|34609.9|34612.2|34607.4|10
1649642860000|2022-04-11 02:07:40|34612.7|34607.9|34613.2|34608.4|34614.2|34609.4|34612.2|34607.4|5
1649642870000|2022-04-11 02:07:50|34612.7|34607.9|34610.2|34605.4|34612.7|34607.9|34609.2|34604.4|13
1649642880000|2022-04-11 02:08:00|34610.7|34605.9|34612.7|34607.9|34612.7|34607.9|34609.7|34604.9|4
1649642890000|2022-04-11 02:08:10|34612.2|34607.4|34611.7|34606.9|34612.2|34607.4|34610.2|34605.4|2
1649642900000|2022-04-11 02:08:20|34612.2|34607.4|34612.2|34607.4|34613.2|34608.4|34611.2|34606.4|5
1649642910000|2022-04-11 02:08:30|34611.7|34606.9|34613.2|34608.4|34613.2|34608.4|34610.7|34605.9|2
1649642920000|2022-04-11 02:08:40|34612.7|34607.9|34614.2|34609.4|34614.2|34609.4|34612.7|34607.9|3
1649642930000|2022-04-11 02:08:50|34613.7|34608.9|34612.2|34607.4|34614.2|34609.4|34612.2|34607.4|1
1649642940000|2022-04-11 02:09:00|34612.7|34607.9|34613.2|34608.4|34614.2|34609.4|34611.2|34606.4|11
1649642950000|2022-04-11 02:09:10|34613.7|34608.9|34612.2|34607.4|34613.7|34608.9|34611.7|34606.9|1
1649642960000|2022-04-11 02:09:20|34611.7|34606.9|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|3
1649642970000|2022-04-11 02:09:30|34612.2|34607.4|34612.2|34607.4|34613.7|34608.9|34611.7|34606.9|15
1649642980000|2022-04-11 02:09:40|34611.7|34606.9|34611.2|34606.4|34612.2|34607.4|34610.2|34605.4|3
1649642990000|2022-04-11 02:09:50|34610.7|34605.9|34608.2|34603.4|34610.7|34605.9|34606.7|34601.9|18
1649643000000|2022-04-11 02:10:00|34608.7|34603.9|34606.7|34601.9|34610.2|34605.4|34606.7|34601.9|4
1649643010000|2022-04-11 02:10:10|34607.2|34602.4|34607.2|34602.4|34608.2|34603.4|34606.7|34601.9|8
1649643020000|2022-04-11 02:10:20|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34604.2|34599.4|27
1649643030000|2022-04-11 02:10:30|34607.2|34602.4|34609.2|34604.4|34611.2|34606.4|34606.7|34601.9|11
1649643040000|2022-04-11 02:10:40|34609.7|34604.9|34608.2|34603.4|34609.7|34604.9|34608.2|34603.4|0
1649643050000|2022-04-11 02:10:50|34607.7|34602.9|34606.7|34601.9|34608.2|34603.4|34606.2|34601.4|3
1649643060000|2022-04-11 02:11:00|34605.2|34600.4|34601.2|34596.4|34605.2|34600.4|34600.2|34595.4|12
1649643070000|2022-04-11 02:11:10|34600.7|34595.9|34600.7|34595.9|34600.7|34595.9|34598.2|34593.4|5
1649643080000|2022-04-11 02:11:20|34600.2|34595.4|34599.7|34594.9|34600.2|34595.4|34598.2|34593.4|1
1649643090000|2022-04-11 02:11:30|34600.2|34595.4|34601.2|34596.4|34601.2|34596.4|34599.2|34594.4|3
1649643100000|2022-04-11 02:11:40|34601.7|34596.9|34602.2|34597.4|34605.2|34600.4|34601.7|34596.9|6
1649643110000|2022-04-11 02:11:50|34601.7|34596.9|34605.2|34600.4|34605.2|34600.4|34601.2|34596.4|2
1649643120000|2022-04-11 02:12:00|34605.7|34600.9|34607.7|34602.9|34608.2|34603.4|34604.7|34599.9|6
1649643130000|2022-04-11 02:12:10|34608.2|34603.4|34610.7|34605.9|34611.2|34606.4|34608.2|34603.4|0
1649643140000|2022-04-11 02:12:20|34611.2|34606.4|34608.2|34603.4|34611.2|34606.4|34607.7|34602.9|6
1649643150000|2022-04-11 02:12:30|34608.7|34603.9|34609.2|34604.4|34610.2|34605.4|34608.2|34603.4|2
1649643160000|2022-04-11 02:12:40|34608.7|34603.9|34607.7|34602.9|34609.7|34604.9|34607.2|34602.4|9
1649643170000|2022-04-11 02:12:50|34607.2|34602.4|34606.7|34601.9|34607.7|34602.9|34605.7|34600.9|5
1649643180000|2022-04-11 02:13:00|34607.2|34602.4|34605.7|34600.9|34607.2|34602.4|34605.2|34600.4|4
1649643190000|2022-04-11 02:13:10|34606.2|34601.4|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|0
1649643200000|2022-04-11 02:13:20|34605.7|34600.9|34606.7|34601.9|34607.2|34602.4|34605.2|34600.4|2
1649643210000|2022-04-11 02:13:30|34607.2|34602.4|34606.7|34601.9|34607.7|34602.9|34605.7|34600.9|3
1649643220000|2022-04-11 02:13:40|34607.2|34602.4|34606.2|34601.4|34607.7|34602.9|34606.2|34601.4|0
1649643230000|2022-04-11 02:13:50|34606.7|34601.9|34604.2|34599.4|34607.2|34602.4|34603.7|34598.9|2
1649643240000|2022-04-11 02:14:00|34604.7|34599.9|34603.2|34598.4|34605.2|34600.4|34602.7|34597.9|0
1649643250000|2022-04-11 02:14:10|34603.7|34598.9|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|5
1649643260000|2022-04-11 02:14:20|34603.7|34598.9|34604.2|34599.4|34605.2|34600.4|34603.2|34598.4|5
1649643270000|2022-04-11 02:14:30|34603.7|34598.9|34605.7|34600.9|34605.7|34600.9|34603.2|34598.4|4
1649643280000|2022-04-11 02:14:40|34605.2|34600.4|34605.2|34600.4|34605.7|34600.9|34604.7|34599.9|1
1649643290000|2022-04-11 02:14:50|34604.7|34599.9|34605.2|34600.4|34606.2|34601.4|34604.7|34599.9|2
1649643300000|2022-04-11 02:15:00|34604.7|34599.9|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|0
1649643320000|2022-04-11 02:15:20|34602.7|34597.9|34601.2|34596.4|34602.7|34597.9|34599.2|34594.4|7
1649643330000|2022-04-11 02:15:30|34601.7|34596.9|34605.2|34600.4|34605.2|34600.4|34601.2|34596.4|0
1649643340000|2022-04-11 02:15:40|34604.7|34599.9|34602.2|34597.4|34605.2|34600.4|34601.2|34596.4|1
1649643350000|2022-04-11 02:15:50|34601.7|34596.9|34601.7|34596.9|34602.2|34597.4|34601.2|34596.4|2
1649643360000|2022-04-11 02:16:00|34601.2|34596.4|34600.2|34595.4|34601.7|34596.9|34599.2|34594.4|3
1649643370000|2022-04-11 02:16:10|34599.7|34594.9|34601.2|34596.4|34601.7|34596.9|34599.7|34594.9|2
1649643380000|2022-04-11 02:16:20|34600.7|34595.9|34600.2|34595.4|34601.2|34596.4|34600.2|34595.4|1
1649643390000|2022-04-11 02:16:30|34600.7|34595.9|34599.2|34594.4|34601.2|34596.4|34599.2|34594.4|5
1649643400000|2022-04-11 02:16:40|34599.7|34594.9|34599.2|34594.4|34600.2|34595.4|34598.2|34593.4|9
1649643410000|2022-04-11 02:16:50|34599.7|34594.9|34599.2|34594.4|34600.2|34595.4|34599.2|34594.4|2
1649643420000|2022-04-11 02:17:00|34599.7|34594.9|34598.2|34593.4|34600.2|34595.4|34598.2|34593.4|10
1649643430000|2022-04-11 02:17:10|34598.7|34593.9|34602.2|34597.4|34602.2|34597.4|34598.2|34593.4|9
1649643440000|2022-04-11 02:17:20|34602.7|34597.9|34600.2|34595.4|34602.7|34597.9|34599.2|34594.4|1
1649643450000|2022-04-11 02:17:30|34600.7|34595.9|34598.2|34593.4|34601.7|34596.9|34598.2|34593.4|5
1649643460000|2022-04-11 02:17:40|34599.2|34594.4|34598.2|34593.4|34599.2|34594.4|34597.7|34592.9|1
1649643470000|2022-04-11 02:17:50|34597.7|34592.9|34599.2|34594.4|34599.2|34594.4|34597.7|34592.9|3
1649643480000|2022-04-11 02:18:00|34598.7|34593.9|34582.2|34577.4|34598.7|34593.9|34580.7|34575.9|116
1649643490000|2022-04-11 02:18:10|34581.7|34576.9|34575.2|34570.4|34583.2|34578.4|34574.2|34569.4|66
1649643500000|2022-04-11 02:18:20|34575.7|34570.9|34578.7|34573.9|34578.7|34573.9|34573.2|34568.4|38
1649643510000|2022-04-11 02:18:30|34578.2|34573.4|34580.7|34575.9|34581.2|34576.4|34578.2|34573.4|5
1649643520000|2022-04-11 02:18:40|34580.2|34575.4|34579.2|34574.4|34581.2|34576.4|34578.7|34573.9|8
1649643530000|2022-04-11 02:18:50|34578.7|34573.9|34572.2|34567.4|34578.7|34573.9|34572.2|34567.4|7
1649643540000|2022-04-11 02:19:00|34571.7|34566.9|34570.2|34565.4|34572.2|34567.4|34565.7|34560.9|43
1649643550000|2022-04-11 02:19:10|34570.7|34565.9|34560.2|34555.4|34570.7|34565.9|34560.2|34555.4|149
1649643560000|2022-04-11 02:19:20|34560.7|34555.9|34556.2|34551.4|34562.2|34557.4|34552.2|34547.4|116
1649643570000|2022-04-11 02:19:30|34555.7|34550.9|34555.2|34550.4|34556.7|34551.9|34550.2|34545.4|30
1649643580000|2022-04-11 02:19:40|34554.2|34549.4|34553.2|34548.4|34554.2|34549.4|34552.7|34547.9|8
1649643590000|2022-04-11 02:19:50|34553.7|34548.9|34555.2|34550.4|34556.2|34551.4|34551.7|34546.9|12
1649643600000|2022-04-11 02:20:00|34555.7|34550.9|34556.7|34551.9|34557.2|34552.4|34552.2|34547.4|15
1649643610000|2022-04-11 02:20:10|34557.2|34552.4|34558.7|34553.9|34559.7|34554.9|34556.2|34551.4|10
1649643620000|2022-04-11 02:20:20|34559.2|34554.4|34557.2|34552.4|34559.2|34554.4|34556.2|34551.4|8
1649643630000|2022-04-11 02:20:30|34557.7|34552.9|34559.2|34554.4|34560.2|34555.4|34556.2|34551.4|8
1649643640000|2022-04-11 02:20:40|34559.7|34554.9|34561.2|34556.4|34562.7|34557.9|34557.7|34552.9|21
1649643650000|2022-04-11 02:20:50|34560.7|34555.9|34561.2|34556.4|34561.7|34556.9|34560.2|34555.4|3
1649643660000|2022-04-11 02:21:00|34560.7|34555.9|34561.2|34556.4|34561.2|34556.4|34559.2|34554.4|13
1649643670000|2022-04-11 02:21:10|34560.7|34555.9|34560.2|34555.4|34561.7|34556.9|34559.2|34554.4|5
1649643680000|2022-04-11 02:21:20|34560.7|34555.9|34559.2|34554.4|34561.2|34556.4|34558.2|34553.4|5
1649643690000|2022-04-11 02:21:30|34559.7|34554.9|34559.7|34554.9|34560.2|34555.4|34559.2|34554.4|4
1649643700000|2022-04-11 02:21:40|34560.2|34555.4|34559.2|34554.4|34560.2|34555.4|34559.2|34554.4|0
1649643710000|2022-04-11 02:21:50|34559.7|34554.9|34561.7|34556.9|34562.2|34557.4|34559.7|34554.9|6
1649643720000|2022-04-11 02:22:00|34561.2|34556.4|34558.7|34553.9|34563.2|34558.4|34558.7|34553.9|12
1649643730000|2022-04-11 02:22:10|34559.2|34554.4|34554.2|34549.4|34559.2|34554.4|34554.2|34549.4|8
1649643740000|2022-04-11 02:22:20|34554.7|34549.9|34553.2|34548.4|34555.2|34550.4|34552.7|34547.9|5
1649643750000|2022-04-11 02:22:30|34552.7|34547.9|34553.7|34548.9|34554.2|34549.4|34552.7|34547.9|18
1649643760000|2022-04-11 02:22:40|34554.2|34549.4|34555.2|34550.4|34556.7|34551.9|34553.7|34548.9|46
1649643770000|2022-04-11 02:22:50|34554.7|34549.9|34554.2|34549.4|34555.2|34550.4|34552.7|34547.9|1
1649643780000|2022-04-11 02:23:00|34554.7|34549.9|34554.7|34549.9|34556.2|34551.4|34553.2|34548.4|17
1649643790000|2022-04-11 02:23:10|34554.2|34549.4|34555.7|34550.9|34555.7|34550.9|34553.2|34548.4|6
1649643800000|2022-04-11 02:23:20|34556.2|34551.4|34555.2|34550.4|34557.2|34552.4|34555.2|34550.4|8
1649643810000|2022-04-11 02:23:30|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|34554.2|34549.4|2
1649643820000|2022-04-11 02:23:40|34554.2|34549.4|34554.2|34549.4|34554.7|34549.9|34554.2|34549.4|0
1649643830000|2022-04-11 02:23:50|34554.7|34549.9|34553.2|34548.4|34554.7|34549.9|34552.2|34547.4|7
1649643840000|2022-04-11 02:24:00|34552.7|34547.9|34553.2|34548.4|34555.7|34550.9|34551.7|34546.9|12
1649643850000|2022-04-11 02:24:10|34552.7|34547.9|34552.2|34547.4|34554.2|34549.4|34550.7|34545.9|11
1649643860000|2022-04-11 02:24:20|34552.7|34547.9|34553.7|34548.9|34554.2|34549.4|34552.2|34547.4|11
1649643870000|2022-04-11 02:24:30|34553.2|34548.4|34554.7|34549.9|34555.7|34550.9|34552.7|34547.9|11
1649643880000|2022-04-11 02:24:40|34555.2|34550.4|34557.2|34552.4|34557.2|34552.4|34553.7|34548.9|7
1649643890000|2022-04-11 02:24:50|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|1
1649643900000|2022-04-11 02:25:00|34557.7|34552.9|34557.2|34552.4|34558.2|34553.4|34555.7|34550.9|10
1649643910000|2022-04-11 02:25:10|34557.7|34552.9|34555.7|34550.9|34557.7|34552.9|34555.2|34550.4|23
1649643920000|2022-04-11 02:25:20|34556.2|34551.4|34560.2|34555.4|34560.7|34555.9|34556.2|34551.4|15
1649643930000|2022-04-11 02:25:30|34560.7|34555.9|34557.2|34552.4|34561.2|34556.4|34557.2|34552.4|26
1649643940000|2022-04-11 02:25:40|34558.2|34553.4|34560.2|34555.4|34560.2|34555.4|34558.2|34553.4|8
1649643950000|2022-04-11 02:25:50|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34559.7|34554.9|13
1649643960000|2022-04-11 02:26:00|34561.2|34556.4|34562.2|34557.4|34563.2|34558.4|34561.2|34556.4|11
1649643970000|2022-04-11 02:26:10|34561.7|34556.9|34561.2|34556.4|34563.2|34558.4|34560.7|34555.9|16
1649643980000|2022-04-11 02:26:20|34561.7|34556.9|34560.7|34555.9|34561.7|34556.9|34560.2|34555.4|22
1649643990000|2022-04-11 02:26:30|34561.2|34556.4|34563.7|34558.9|34564.7|34559.9|34561.2|34556.4|6
1649644000000|2022-04-11 02:26:40|34564.2|34559.4|34565.7|34560.9|34565.7|34560.9|34563.7|34558.9|14
1649644010000|2022-04-11 02:26:50|34566.2|34561.4|34567.2|34562.4|34568.2|34563.4|34566.2|34561.4|5
1649644020000|2022-04-11 02:27:00|34566.7|34561.9|34568.2|34563.4|34568.7|34563.9|34566.2|34561.4|12
1649644030000|2022-04-11 02:27:10|34568.7|34563.9|34567.2|34562.4|34568.7|34563.9|34567.2|34562.4|5
1649644040000|2022-04-11 02:27:20|34567.7|34562.9|34568.7|34563.9|34569.2|34564.4|34567.7|34562.9|11
1649644050000|2022-04-11 02:27:30|34569.2|34564.4|34567.7|34562.9|34569.2|34564.4|34567.7|34562.9|8
1649644060000|2022-04-11 02:27:40|34567.2|34562.4|34570.2|34565.4|34570.7|34565.9|34567.2|34562.4|15
1649644070000|2022-04-11 02:27:50|34569.7|34564.9|34568.2|34563.4|34570.2|34565.4|34568.2|34563.4|4
1649644080000|2022-04-11 02:28:00|34568.7|34563.9|34568.2|34563.4|34569.2|34564.4|34567.2|34562.4|3
1649644090000|2022-04-11 02:28:10|34567.2|34562.4|34567.2|34562.4|34567.2|34562.4|34563.2|34558.4|21
1649644100000|2022-04-11 02:28:20|34567.7|34562.9|34568.2|34563.4|34570.2|34565.4|34567.2|34562.4|5
1649644110000|2022-04-11 02:28:30|34568.7|34563.9|34568.2|34563.4|34569.2|34564.4|34568.2|34563.4|1
1649644120000|2022-04-11 02:28:40|34568.7|34563.9|34569.7|34564.9|34569.7|34564.9|34568.2|34563.4|1
1649644130000|2022-04-11 02:28:50|34569.2|34564.4|34570.2|34565.4|34570.7|34565.9|34569.2|34564.4|10
1649644140000|2022-04-11 02:29:00|34569.7|34564.9|34567.7|34562.9|34569.7|34564.9|34566.7|34561.9|4
1649644150000|2022-04-11 02:29:10|34567.2|34562.4|34568.2|34563.4|34569.2|34564.4|34567.2|34562.4|2
1649644160000|2022-04-11 02:29:20|34567.7|34562.9|34568.7|34563.9|34569.2|34564.4|34567.2|34562.4|10
1649644170000|2022-04-11 02:29:30|34569.2|34564.4|34567.2|34562.4|34570.2|34565.4|34566.2|34561.4|11
1649644180000|2022-04-11 02:29:40|34568.2|34563.4|34568.2|34563.4|34568.2|34563.4|34567.2|34562.4|7
1649644190000|2022-04-11 02:29:50|34567.7|34562.9|34568.2|34563.4|34568.7|34563.9|34567.2|34562.4|2
1649644200000|2022-04-11 02:30:00|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34566.7|34561.9|10
1649644210000|2022-04-11 02:30:10|34567.7|34562.9|34567.2|34562.4|34568.2|34563.4|34567.2|34562.4|4
1649644220000|2022-04-11 02:30:20|34567.7|34562.9|34567.7|34562.9|34568.2|34563.4|34566.7|34561.9|0
1649644230000|2022-04-11 02:30:30|34567.2|34562.4|34568.2|34563.4|34568.7|34563.9|34567.2|34562.4|4
1649644240000|2022-04-11 02:30:40|34567.7|34562.9|34566.2|34561.4|34568.7|34563.9|34562.7|34557.9|41
1649644250000|2022-04-11 02:30:50|34566.7|34561.9|34565.7|34560.9|34567.7|34562.9|34565.7|34560.9|5
1649644260000|2022-04-11 02:31:00|34565.2|34560.4|34562.7|34557.9|34566.2|34561.4|34562.7|34557.9|10
1649644270000|2022-04-11 02:31:10|34562.2|34557.4|34566.2|34561.4|34566.2|34561.4|34562.2|34557.4|25
1649644280000|2022-04-11 02:31:20|34565.7|34560.9|34564.7|34559.9|34567.2|34562.4|34564.2|34559.4|8
1649644290000|2022-04-11 02:31:30|34565.2|34560.4|34571.7|34566.9|34571.7|34566.9|34565.2|34560.4|4
1649644300000|2022-04-11 02:31:40|34571.2|34566.4|34571.2|34566.4|34574.2|34569.4|34571.2|34566.4|15
1649644310000|2022-04-11 02:31:50|34571.7|34566.9|34571.2|34566.4|34573.7|34568.9|34571.2|34566.4|7
1649644320000|2022-04-11 02:32:00|34571.7|34566.9|34566.2|34561.4|34572.2|34567.4|34566.2|34561.4|13
1649644330000|2022-04-11 02:32:10|34565.7|34560.9|34565.7|34560.9|34566.2|34561.4|34564.2|34559.4|5
1649644340000|2022-04-11 02:32:20|34566.2|34561.4|34566.2|34561.4|34567.2|34562.4|34565.7|34560.9|2
1649644350000|2022-04-11 02:32:30|34566.7|34561.9|34566.2|34561.4|34566.7|34561.9|34565.2|34560.4|0
1649644360000|2022-04-11 02:32:40|34566.7|34561.9|34570.2|34565.4|34570.2|34565.4|34566.2|34561.4|4
1649644370000|2022-04-11 02:32:50|34569.2|34564.4|34570.2|34565.4|34573.7|34568.9|34569.2|34564.4|17
1649644380000|2022-04-11 02:33:00|34570.7|34565.9|34569.2|34564.4|34570.7|34565.9|34569.2|34564.4|3
1649644390000|2022-04-11 02:33:10|34569.7|34564.9|34572.2|34567.4|34573.2|34568.4|34569.7|34564.9|12
1649644400000|2022-04-11 02:33:20|34572.7|34567.9|34574.2|34569.4|34574.7|34569.9|34572.2|34567.4|11
1649644410000|2022-04-11 02:33:30|34573.7|34568.9|34572.7|34567.9|34574.7|34569.9|34572.2|34567.4|9
1649644420000|2022-04-11 02:33:40|34573.2|34568.4|34573.2|34568.4|34573.2|34568.4|34572.2|34567.4|1
1649644430000|2022-04-11 02:33:50|34573.7|34568.9|34575.2|34570.4|34575.2|34570.4|34572.2|34567.4|9
1649644440000|2022-04-11 02:34:00|34574.7|34569.9|34574.7|34569.9|34575.7|34570.9|34574.2|34569.4|1
1649644450000|2022-04-11 02:34:10|34575.2|34570.4|34574.2|34569.4|34576.2|34571.4|34574.2|34569.4|13
1649644460000|2022-04-11 02:34:20|34574.7|34569.9|34571.7|34566.9|34574.7|34569.9|34571.2|34566.4|9
1649644470000|2022-04-11 02:34:30|34572.2|34567.4|34570.2|34565.4|34572.2|34567.4|34570.2|34565.4|4
1649644480000|2022-04-11 02:34:40|34571.2|34566.4|34570.7|34565.9|34572.2|34567.4|34570.2|34565.4|3
1649644490000|2022-04-11 02:34:50|34570.2|34565.4|34572.2|34567.4|34572.7|34567.9|34570.2|34565.4|0
1649644500000|2022-04-11 02:35:00|34572.7|34567.9|34571.2|34566.4|34573.7|34568.9|34571.2|34566.4|15
1649644510000|2022-04-11 02:35:10|34570.7|34565.9|34568.2|34563.4|34570.7|34565.9|34568.2|34563.4|5
1649644520000|2022-04-11 02:35:20|34568.7|34563.9|34568.7|34563.9|34568.7|34563.9|34568.2|34563.4|0
1649644530000|2022-04-11 02:35:30|34568.2|34563.4|34568.7|34563.9|34569.2|34564.4|34568.2|34563.4|1
1649644540000|2022-04-11 02:35:40|34568.2|34563.4|34569.2|34564.4|34569.2|34564.4|34568.2|34563.4|1
1649644550000|2022-04-11 02:35:50|34568.7|34563.9|34570.7|34565.9|34570.7|34565.9|34568.2|34563.4|3
1649644560000|2022-04-11 02:36:00|34571.2|34566.4|34569.2|34564.4|34571.2|34566.4|34569.2|34564.4|1
1649644570000|2022-04-11 02:36:10|34568.7|34563.9|34568.7|34563.9|34569.7|34564.9|34568.2|34563.4|5
1649644580000|2022-04-11 02:36:20|34569.2|34564.4|34569.7|34564.9|34570.2|34565.4|34568.2|34563.4|0
1649644590000|2022-04-11 02:36:30|34568.7|34563.9|34569.2|34564.4|34571.2|34566.4|34568.7|34563.9|2
1649644600000|2022-04-11 02:36:40|34568.7|34563.9|34568.2|34563.4|34569.2|34564.4|34567.7|34562.9|3
1649644610000|2022-04-11 02:36:50|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34568.2|34563.4|8
1649644620000|2022-04-11 02:37:00|34567.7|34562.9|34567.2|34562.4|34568.7|34563.9|34566.7|34561.9|6
1649644630000|2022-04-11 02:37:10|34567.7|34562.9|34569.2|34564.4|34570.2|34565.4|34567.2|34562.4|14
1649644640000|2022-04-11 02:37:20|34569.7|34564.9|34570.7|34565.9|34571.2|34566.4|34569.2|34564.4|5
1649644650000|2022-04-11 02:37:30|34570.2|34565.4|34571.2|34566.4|34572.2|34567.4|34570.2|34565.4|5
1649644660000|2022-04-11 02:37:40|34571.7|34566.9|34571.7|34566.9|34571.7|34566.9|34571.2|34566.4|1
1649644670000|2022-04-11 02:37:50|34571.2|34566.4|34572.2|34567.4|34572.2|34567.4|34570.2|34565.4|5
1649644680000|2022-04-11 02:38:00|34571.7|34566.9|34570.7|34565.9|34572.7|34567.9|34570.7|34565.9|3
1649644690000|2022-04-11 02:38:10|34571.2|34566.4|34570.2|34565.4|34571.2|34566.4|34569.7|34564.9|3
1649644700000|2022-04-11 02:38:20|34570.7|34565.9|34569.7|34564.9|34571.2|34566.4|34568.7|34563.9|0
1649644710000|2022-04-11 02:38:30|34569.2|34564.4|34570.7|34565.9|34570.7|34565.9|34569.2|34564.4|1
1649644720000|2022-04-11 02:38:40|34571.2|34566.4|34570.2|34565.4|34571.2|34566.4|34569.7|34564.9|0
1649644730000|2022-04-11 02:38:50|34570.7|34565.9|34570.7|34565.9|34571.7|34566.9|34569.7|34564.9|4
1649644740000|2022-04-11 02:39:00|34570.2|34565.4|34570.7|34565.9|34571.2|34566.4|34570.2|34565.4|2
1649644750000|2022-04-11 02:39:10|34571.2|34566.4|34572.2|34567.4|34572.7|34567.9|34570.2|34565.4|0
1649644760000|2022-04-11 02:39:20|34572.7|34567.9|34572.2|34567.4|34575.2|34570.4|34571.2|34566.4|9
1649644770000|2022-04-11 02:39:30|34571.7|34566.9|34575.2|34570.4|34575.2|34570.4|34571.7|34566.9|1
1649644780000|2022-04-11 02:39:40|34574.2|34569.4|34575.2|34570.4|34575.2|34570.4|34574.2|34569.4|3
1649644790000|2022-04-11 02:39:50|34575.7|34570.9|34581.7|34576.9|34582.7|34577.9|34575.2|34570.4|8
1649644800000|2022-04-11 02:40:00|34581.2|34576.4|34579.7|34574.9|34581.7|34576.9|34578.2|34573.4|8
1649644810000|2022-04-11 02:40:10|34579.2|34574.4|34580.2|34575.4|34581.2|34576.4|34579.2|34574.4|15
1649644820000|2022-04-11 02:40:20|34579.7|34574.9|34578.2|34573.4|34579.7|34574.9|34576.2|34571.4|10
1649644830000|2022-04-11 02:40:30|34578.7|34573.9|34576.2|34571.4|34579.2|34574.4|34575.7|34570.9|4
1649644840000|2022-04-11 02:40:40|34576.7|34571.9|34576.2|34571.4|34577.2|34572.4|34575.7|34570.9|1
1649644850000|2022-04-11 02:40:50|34576.7|34571.9|34575.2|34570.4|34577.7|34572.9|34575.2|34570.4|3
1649644860000|2022-04-11 02:41:00|34574.7|34569.9|34576.7|34571.9|34577.2|34572.4|34574.2|34569.4|0
1649644870000|2022-04-11 02:41:10|34576.2|34571.4|34576.2|34571.4|34577.7|34572.9|34575.7|34570.9|0
1649644880000|2022-04-11 02:41:20|34575.7|34570.9|34577.2|34572.4|34577.2|34572.4|34574.2|34569.4|7
1649644890000|2022-04-11 02:41:30|34577.7|34572.9|34576.2|34571.4|34578.2|34573.4|34576.2|34571.4|1
1649644900000|2022-04-11 02:41:40|34576.7|34571.9|34575.2|34570.4|34576.7|34571.9|34574.2|34569.4|1
1649644910000|2022-04-11 02:41:50|34575.7|34570.9|34574.2|34569.4|34575.7|34570.9|34573.7|34568.9|0
1649644920000|2022-04-11 02:42:00|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.7|34569.9|3
1649644930000|2022-04-11 02:42:10|34574.7|34569.9|34574.2|34569.4|34575.2|34570.4|34574.2|34569.4|2
1649644940000|2022-04-11 02:42:20|34574.7|34569.9|34574.2|34569.4|34575.2|34570.4|34573.7|34568.9|2
1649644950000|2022-04-11 02:42:30|34572.2|34567.4|34572.7|34567.9|34573.2|34568.4|34571.2|34566.4|5
1649644960000|2022-04-11 02:42:40|34573.2|34568.4|34574.2|34569.4|34574.7|34569.9|34573.2|34568.4|3
1649644970000|2022-04-11 02:42:50|34575.2|34570.4|34577.2|34572.4|34578.2|34573.4|34574.2|34569.4|6
1649644980000|2022-04-11 02:43:00|34577.7|34572.9|34579.2|34574.4|34579.7|34574.9|34577.2|34572.4|1
1649644990000|2022-04-11 02:43:10|34579.7|34574.9|34578.2|34573.4|34580.2|34575.4|34578.2|34573.4|1
1649645000000|2022-04-11 02:43:20|34578.7|34573.9|34580.2|34575.4|34581.2|34576.4|34578.7|34573.9|3
1649645010000|2022-04-11 02:43:30|34580.7|34575.9|34578.7|34573.9|34580.7|34575.9|34578.2|34573.4|5
1649645020000|2022-04-11 02:43:40|34579.2|34574.4|34579.7|34574.9|34580.2|34575.4|34579.2|34574.4|0
1649645030000|2022-04-11 02:43:50|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|34578.7|34573.9|1
1649645040000|2022-04-11 02:44:00|34580.7|34575.9|34581.2|34576.4|34581.7|34576.9|34580.7|34575.9|1
1649645050000|2022-04-11 02:44:10|34581.7|34576.9|34581.2|34576.4|34582.2|34577.4|34580.2|34575.4|1
1649645060000|2022-04-11 02:44:20|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.2|34576.4|1
1649645070000|2022-04-11 02:44:30|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.7|34576.9|1
1649645080000|2022-04-11 02:44:40|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34581.7|34576.9|1
1649645090000|2022-04-11 02:44:50|34582.7|34577.9|34583.2|34578.4|34583.7|34578.9|34582.2|34577.4|17
1649645100000|2022-04-11 02:45:00|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34582.7|34577.9|1
1649645110000|2022-04-11 02:45:10|34583.7|34578.9|34583.2|34578.4|34584.2|34579.4|34583.2|34578.4|2
1649645120000|2022-04-11 02:45:20|34583.7|34578.9|34583.2|34578.4|34584.2|34579.4|34582.7|34577.9|7
1649645130000|2022-04-11 02:45:30|34583.7|34578.9|34582.7|34577.9|34584.2|34579.4|34582.7|34577.9|4
1649645140000|2022-04-11 02:45:40|34583.2|34578.4|34584.2|34579.4|34584.2|34579.4|34583.2|34578.4|2
1649645150000|2022-04-11 02:45:50|34583.7|34578.9|34582.2|34577.4|34584.2|34579.4|34582.2|34577.4|0
1649645160000|2022-04-11 02:46:00|34581.7|34576.9|34583.2|34578.4|34583.2|34578.4|34580.2|34575.4|1
1649645170000|2022-04-11 02:46:10|34582.7|34577.9|34581.2|34576.4|34582.7|34577.9|34581.2|34576.4|2
1649645180000|2022-04-11 02:46:20|34580.7|34575.9|34579.7|34574.9|34581.2|34576.4|34579.7|34574.9|5
1649645190000|2022-04-11 02:46:30|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|3
1649645200000|2022-04-11 02:46:40|34578.7|34573.9|34577.2|34572.4|34578.7|34573.9|34577.2|34572.4|4
1649645210000|2022-04-11 02:46:50|34576.7|34571.9|34575.7|34570.9|34577.2|34572.4|34575.2|34570.4|5
1649645220000|2022-04-11 02:47:00|34576.2|34571.4|34577.7|34572.9|34577.7|34572.9|34576.2|34571.4|1
1649645230000|2022-04-11 02:47:10|34577.2|34572.4|34582.2|34577.4|34583.2|34578.4|34577.2|34572.4|4
1649645240000|2022-04-11 02:47:20|34582.7|34577.9|34582.2|34577.4|34584.2|34579.4|34582.2|34577.4|6
1649645250000|2022-04-11 02:47:30|34581.7|34576.9|34578.2|34573.4|34581.7|34576.9|34577.2|34572.4|3
1649645260000|2022-04-11 02:47:40|34577.7|34572.9|34580.2|34575.4|34580.7|34575.9|34577.7|34572.9|0
1649645270000|2022-04-11 02:47:50|34580.7|34575.9|34580.2|34575.4|34582.2|34577.4|34579.2|34574.4|4
1649645280000|2022-04-11 02:48:00|34581.2|34576.4|34580.2|34575.4|34581.2|34576.4|34580.2|34575.4|4
1649645290000|2022-04-11 02:48:10|34579.7|34574.9|34579.2|34574.4|34580.2|34575.4|34579.2|34574.4|0
1649645300000|2022-04-11 02:48:20|34579.7|34574.9|34580.2|34575.4|34580.7|34575.9|34579.2|34574.4|2
1649645310000|2022-04-11 02:48:30|34579.7|34574.9|34582.2|34577.4|34582.7|34577.9|34579.2|34574.4|4
1649645320000|2022-04-11 02:48:40|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34581.7|34576.9|0
1649645330000|2022-04-11 02:48:50|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|34582.2|34577.4|0
1649645340000|2022-04-11 02:49:00|34582.2|34577.4|34582.2|34577.4|34583.2|34578.4|34581.7|34576.9|6
1649645350000|2022-04-11 02:49:10|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.2|34576.4|3
1649645360000|2022-04-11 02:49:20|34581.7|34576.9|34580.2|34575.4|34581.7|34576.9|34578.7|34573.9|1
1649645370000|2022-04-11 02:49:30|34579.7|34574.9|34578.2|34573.4|34580.2|34575.4|34578.2|34573.4|2
1649645380000|2022-04-11 02:49:40|34578.7|34573.9|34578.2|34573.4|34578.7|34573.9|34577.2|34572.4|1
1649645390000|2022-04-11 02:49:50|34578.7|34573.9|34578.2|34573.4|34579.2|34574.4|34578.2|34573.4|11
1649645400000|2022-04-11 02:50:00|34577.7|34572.9|34577.7|34572.9|34578.2|34573.4|34577.2|34572.4|4
1649645410000|2022-04-11 02:50:10|34578.2|34573.4|34577.7|34572.9|34578.7|34573.9|34577.2|34572.4|10
1649645420000|2022-04-11 02:50:20|34578.2|34573.4|34578.2|34573.4|34578.2|34573.4|34577.2|34572.4|0
1649645430000|2022-04-11 02:50:30|34577.7|34572.9|34576.2|34571.4|34578.2|34573.4|34576.2|34571.4|9
1649645440000|2022-04-11 02:50:40|34575.7|34570.9|34572.2|34567.4|34576.2|34571.4|34572.2|34567.4|9
1649645450000|2022-04-11 02:50:50|34571.7|34566.9|34573.2|34568.4|34574.2|34569.4|34571.2|34566.4|12
1649645460000|2022-04-11 02:51:00|34572.7|34567.9|34569.2|34564.4|34573.2|34568.4|34568.2|34563.4|17
1649645470000|2022-04-11 02:51:10|34568.7|34563.9|34571.2|34566.4|34572.2|34567.4|34568.7|34563.9|4
1649645480000|2022-04-11 02:51:20|34572.2|34567.4|34573.2|34568.4|34573.7|34568.9|34572.2|34567.4|1
1649645490000|2022-04-11 02:51:30|34572.7|34567.9|34572.2|34567.4|34573.2|34568.4|34572.2|34567.4|2
1649645500000|2022-04-11 02:51:40|34573.2|34568.4|34577.2|34572.4|34577.2|34572.4|34573.2|34568.4|9
1649645510000|2022-04-11 02:51:50|34576.7|34571.9|34575.2|34570.4|34579.7|34574.9|34575.2|34570.4|15
1649645520000|2022-04-11 02:52:00|34575.7|34570.9|34580.2|34575.4|34580.2|34575.4|34575.7|34570.9|8
1649645530000|2022-04-11 02:52:10|34579.7|34574.9|34576.7|34571.9|34580.2|34575.4|34575.7|34570.9|4
1649645540000|2022-04-11 02:52:20|34576.2|34571.4|34575.2|34570.4|34576.2|34571.4|34574.2|34569.4|3
1649645550000|2022-04-11 02:52:30|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.7|34569.9|0
1649645560000|2022-04-11 02:52:40|34574.7|34569.9|34574.7|34569.9|34575.7|34570.9|34574.7|34569.9|4
1649645570000|2022-04-11 02:52:50|34575.2|34570.4|34576.2|34571.4|34576.2|34571.4|34575.2|34570.4|6
1649645580000|2022-04-11 02:53:00|34576.7|34571.9|34576.7|34571.9|34577.2|34572.4|34575.2|34570.4|2
1649645590000|2022-04-11 02:53:10|34576.2|34571.4|34574.2|34569.4|34576.2|34571.4|34574.2|34569.4|1
1649645600000|2022-04-11 02:53:20|34573.7|34568.9|34574.2|34569.4|34574.2|34569.4|34572.7|34567.9|1
1649645610000|2022-04-11 02:53:30|34573.7|34568.9|34576.2|34571.4|34576.2|34571.4|34573.2|34568.4|1
1649645620000|2022-04-11 02:53:40|34575.7|34570.9|34575.2|34570.4|34576.2|34571.4|34574.2|34569.4|0
1649645630000|2022-04-11 02:53:50|34574.7|34569.9|34573.2|34568.4|34574.7|34569.9|34573.2|34568.4|0
1649645640000|2022-04-11 02:54:00|34573.7|34568.9|34571.2|34566.4|34574.2|34569.4|34571.2|34566.4|3
1649645650000|2022-04-11 02:54:10|34571.7|34566.9|34572.2|34567.4|34572.2|34567.4|34571.7|34566.9|3
1649645660000|2022-04-11 02:54:20|34571.7|34566.9|34572.2|34567.4|34572.2|34567.4|34571.2|34566.4|0
1649645670000|2022-04-11 02:54:30|34571.7|34566.9|34573.2|34568.4|34573.2|34568.4|34571.7|34566.9|2
1649645680000|2022-04-11 02:54:40|34572.7|34567.9|34573.2|34568.4|34573.7|34568.9|34572.2|34567.4|0
1649645690000|2022-04-11 02:54:50|34573.7|34568.9|34573.7|34568.9|34574.2|34569.4|34573.7|34568.9|0
1649645700000|2022-04-11 02:55:00|34574.2|34569.4|34573.2|34568.4|34574.2|34569.4|34573.2|34568.4|0
1649645710000|2022-04-11 02:55:10|34573.7|34568.9|34574.2|34569.4|34574.2|34569.4|34573.7|34568.9|0
1649645720000|2022-04-11 02:55:20|34573.7|34568.9|34572.2|34567.4|34573.7|34568.9|34571.7|34566.9|6
1649645730000|2022-04-11 02:55:30|34572.7|34567.9|34571.7|34566.9|34573.2|34568.4|34571.7|34566.9|2
1649645740000|2022-04-11 02:55:40|34570.2|34565.4|34570.2|34565.4|34571.2|34566.4|34569.7|34564.9|7
1649645750000|2022-04-11 02:55:50|34569.7|34564.9|34566.2|34561.4|34569.7|34564.9|34563.2|34558.4|38
1649645760000|2022-04-11 02:56:00|34566.7|34561.9|34565.2|34560.4|34567.7|34562.9|34564.7|34559.9|4
1649645770000|2022-04-11 02:56:10|34564.7|34559.9|34565.7|34560.9|34565.7|34560.9|34563.2|34558.4|4
1649645780000|2022-04-11 02:56:20|34566.2|34561.4|34564.2|34559.4|34566.2|34561.4|34564.2|34559.4|5
1649645790000|2022-04-11 02:56:30|34564.7|34559.9|34564.2|34559.4|34565.2|34560.4|34563.7|34558.9|2
1649645800000|2022-04-11 02:56:40|34563.7|34558.9|34565.2|34560.4|34565.2|34560.4|34563.7|34558.9|2
1649645810000|2022-04-11 02:56:50|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649645820000|2022-04-11 02:57:00|34563.7|34558.9|34563.2|34558.4|34564.2|34559.4|34563.2|34558.4|1
1649645830000|2022-04-11 02:57:10|34563.7|34558.9|34560.2|34555.4|34563.7|34558.9|34560.2|34555.4|13
1649645840000|2022-04-11 02:57:20|34559.7|34554.9|34561.2|34556.4|34561.7|34556.9|34559.7|34554.9|1
1649645850000|2022-04-11 02:57:30|34560.7|34555.9|34559.7|34554.9|34561.2|34556.4|34559.2|34554.4|5
1649645860000|2022-04-11 02:57:40|34560.2|34555.4|34561.2|34556.4|34561.7|34556.9|34559.7|34554.9|3
1649645870000|2022-04-11 02:57:50|34561.7|34556.9|34563.2|34558.4|34563.2|34558.4|34561.7|34556.9|2
1649645880000|2022-04-11 02:58:00|34562.7|34557.9|34565.2|34560.4|34565.2|34560.4|34562.2|34557.4|6
1649645890000|2022-04-11 02:58:10|34565.7|34560.9|34564.2|34559.4|34565.7|34560.9|34564.2|34559.4|4
1649645900000|2022-04-11 02:58:20|34564.7|34559.9|34563.2|34558.4|34564.7|34559.9|34560.7|34555.9|4
1649645910000|2022-04-11 02:58:30|34563.7|34558.9|34566.7|34561.9|34566.7|34561.9|34563.7|34558.9|2
1649645920000|2022-04-11 02:58:40|34567.2|34562.4|34569.7|34564.9|34569.7|34564.9|34566.7|34561.9|7
1649645930000|2022-04-11 02:58:50|34569.2|34564.4|34568.2|34563.4|34569.2|34564.4|34567.2|34562.4|1
1649645940000|2022-04-11 02:59:00|34567.7|34562.9|34565.2|34560.4|34568.2|34563.4|34564.2|34559.4|3
1649645950000|2022-04-11 02:59:10|34565.7|34560.9|34562.2|34557.4|34565.7|34560.9|34562.2|34557.4|3
1649645960000|2022-04-11 02:59:20|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34561.7|34556.9|6
1649645970000|2022-04-11 02:59:30|34563.7|34558.9|34564.7|34559.9|34564.7|34559.9|34563.2|34558.4|0
1649645980000|2022-04-11 02:59:40|34565.2|34560.4|34565.2|34560.4|34565.7|34560.9|34563.2|34558.4|6
1649645990000|2022-04-11 02:59:50|34564.7|34559.9|34564.7|34559.9|34565.2|34560.4|34564.2|34559.4|1
1649646000000|2022-04-11 03:00:00|34561.2|34556.4|34565.7|34560.9|34566.2|34561.4|34560.7|34555.9|22
1649646010000|2022-04-11 03:00:10|34572.2|34567.4|34575.7|34570.9|34576.2|34571.4|34572.2|34567.4|35
1649646020000|2022-04-11 03:00:20|34576.2|34571.4|34577.7|34572.9|34580.7|34575.9|34576.2|34571.4|12
1649646030000|2022-04-11 03:00:30|34578.2|34573.4|34580.2|34575.4|34580.2|34575.4|34577.7|34572.9|1
1649646040000|2022-04-11 03:00:40|34580.7|34575.9|34580.2|34575.4|34582.2|34577.4|34580.2|34575.4|10
1649646050000|2022-04-11 03:00:50|34579.7|34574.9|34582.2|34577.4|34582.2|34577.4|34579.7|34574.9|2
1649646060000|2022-04-11 03:01:00|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34581.7|34576.9|8
1649646070000|2022-04-11 03:01:10|34582.7|34577.9|34581.7|34576.9|34583.2|34578.4|34579.7|34574.9|4
1649646080000|2022-04-11 03:01:20|34582.2|34577.4|34578.7|34573.9|34582.2|34577.4|34578.2|34573.4|4
1649646090000|2022-04-11 03:01:30|34578.2|34573.4|34579.7|34574.9|34580.2|34575.4|34578.2|34573.4|9
1649646100000|2022-04-11 03:01:40|34580.2|34575.4|34581.2|34576.4|34581.7|34576.9|34579.2|34574.4|13
1649646110000|2022-04-11 03:01:50|34581.7|34576.9|34585.2|34580.4|34585.2|34580.4|34581.2|34576.4|8
1649646120000|2022-04-11 03:02:00|34584.7|34579.9|34579.2|34574.4|34584.7|34579.9|34577.2|34572.4|39
1649646130000|2022-04-11 03:02:10|34579.7|34574.9|34579.7|34574.9|34580.2|34575.4|34579.7|34574.9|0
1649646140000|2022-04-11 03:02:20|34579.2|34574.4|34578.2|34573.4|34580.7|34575.9|34578.2|34573.4|4
1649646150000|2022-04-11 03:02:30|34578.7|34573.9|34575.2|34570.4|34578.7|34573.9|34574.7|34569.9|6
1649646160000|2022-04-11 03:02:40|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34574.7|34569.9|3
1649646170000|2022-04-11 03:02:50|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.2|34569.4|0
1649646180000|2022-04-11 03:03:00|34574.7|34569.9|34574.2|34569.4|34574.7|34569.9|34571.2|34566.4|16
1649646190000|2022-04-11 03:03:10|34573.7|34568.9|34573.2|34568.4|34573.7|34568.9|34571.7|34566.9|8
1649646210000|2022-04-11 03:03:30|34573.7|34568.9|34575.7|34570.9|34576.2|34571.4|34573.2|34568.4|6
1649646220000|2022-04-11 03:03:40|34575.2|34570.4|34575.2|34570.4|34576.7|34571.9|34575.2|34570.4|1
1649646230000|2022-04-11 03:03:50|34575.7|34570.9|34574.7|34569.9|34576.2|34571.4|34574.2|34569.4|0
1649646240000|2022-04-11 03:04:00|34573.7|34568.9|34574.2|34569.4|34574.7|34569.9|34573.2|34568.4|3
1649646250000|2022-04-11 03:04:10|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.7|34569.9|5
1649646260000|2022-04-11 03:04:20|34575.7|34570.9|34578.2|34573.4|34578.2|34573.4|34575.7|34570.9|3
1649646270000|2022-04-11 03:04:30|34578.7|34573.9|34578.7|34573.9|34579.7|34574.9|34578.2|34573.4|3
1649646280000|2022-04-11 03:04:40|34578.2|34573.4|34579.2|34574.4|34579.7|34574.9|34578.2|34573.4|1
1649646290000|2022-04-11 03:04:50|34578.7|34573.9|34579.2|34574.4|34579.7|34574.9|34578.2|34573.4|3
1649646300000|2022-04-11 03:05:00|34579.7|34574.9|34580.7|34575.9|34581.7|34576.9|34579.2|34574.4|4
1649646310000|2022-04-11 03:05:10|34580.2|34575.4|34581.2|34576.4|34581.7|34576.9|34580.2|34575.4|3
1649646320000|2022-04-11 03:05:20|34580.7|34575.9|34580.2|34575.4|34581.2|34576.4|34580.2|34575.4|2
1649646330000|2022-04-11 03:05:30|34580.7|34575.9|34582.7|34577.9|34583.2|34578.4|34580.2|34575.4|3
1649646340000|2022-04-11 03:05:40|34583.2|34578.4|34584.2|34579.4|34584.7|34579.9|34583.2|34578.4|4
1649646350000|2022-04-11 03:05:50|34584.7|34579.9|34585.7|34580.9|34585.7|34580.9|34583.7|34578.9|7
1649646360000|2022-04-11 03:06:00|34585.2|34580.4|34585.2|34580.4|34585.7|34580.9|34585.2|34580.4|0
1649646370000|2022-04-11 03:06:10|34584.2|34579.4|34585.2|34580.4|34585.2|34580.4|34584.2|34579.4|3
1649646380000|2022-04-11 03:06:20|34585.7|34580.9|34586.7|34581.9|34586.7|34581.9|34585.2|34580.4|10
1649646390000|2022-04-11 03:06:30|34586.2|34581.4|34585.2|34580.4|34586.7|34581.9|34583.7|34578.9|7
1649646400000|2022-04-11 03:06:40|34585.7|34580.9|34584.2|34579.4|34585.7|34580.9|34584.2|34579.4|0
1649646410000|2022-04-11 03:06:50|34584.7|34579.9|34582.2|34577.4|34584.7|34579.9|34580.7|34575.9|6
1649646420000|2022-04-11 03:07:00|34581.7|34576.9|34579.2|34574.4|34581.7|34576.9|34579.2|34574.4|3
1649646430000|2022-04-11 03:07:10|34579.7|34574.9|34578.2|34573.4|34581.2|34576.4|34578.2|34573.4|7
1649646440000|2022-04-11 03:07:20|34578.7|34573.9|34579.7|34574.9|34580.2|34575.4|34578.2|34573.4|7
1649646450000|2022-04-11 03:07:30|34579.2|34574.4|34578.2|34573.4|34579.7|34574.9|34577.7|34572.9|2
1649646460000|2022-04-11 03:07:40|34577.7|34572.9|34578.2|34573.4|34579.2|34574.4|34577.7|34572.9|0
1649646470000|2022-04-11 03:07:50|34578.7|34573.9|34580.7|34575.9|34580.7|34575.9|34578.2|34573.4|1
1649646480000|2022-04-11 03:08:00|34580.2|34575.4|34583.2|34578.4|34584.2|34579.4|34580.2|34575.4|3
1649646490000|2022-04-11 03:08:10|34583.7|34578.9|34582.2|34577.4|34585.2|34580.4|34582.2|34577.4|2
1649646500000|2022-04-11 03:08:20|34581.7|34576.9|34579.2|34574.4|34582.2|34577.4|34579.2|34574.4|0
1649646510000|2022-04-11 03:08:30|34580.2|34575.4|34578.2|34573.4|34580.7|34575.9|34578.2|34573.4|6
1649646520000|2022-04-11 03:08:40|34578.7|34573.9|34578.7|34573.9|34580.7|34575.9|34578.7|34573.9|0
1649646530000|2022-04-11 03:08:50|34579.2|34574.4|34579.2|34574.4|34579.7|34574.9|34579.2|34574.4|0
1649646540000|2022-04-11 03:09:00|34578.7|34573.9|34577.7|34572.9|34579.2|34574.4|34576.7|34571.9|5
1649646550000|2022-04-11 03:09:10|34578.2|34573.4|34577.2|34572.4|34578.7|34573.9|34576.7|34571.9|2
1649646560000|2022-04-11 03:09:20|34577.7|34572.9|34577.2|34572.4|34579.2|34574.4|34576.7|34571.9|0
1649646570000|2022-04-11 03:09:30|34577.7|34572.9|34577.2|34572.4|34577.7|34572.9|34576.7|34571.9|2
1649646580000|2022-04-11 03:09:40|34576.7|34571.9|34576.7|34571.9|34576.7|34571.9|34575.2|34570.4|13
1649646590000|2022-04-11 03:09:50|34576.2|34571.4|34576.2|34571.4|34576.7|34571.9|34575.7|34570.9|0
1649646600000|2022-04-11 03:10:00|34576.7|34571.9|34572.2|34567.4|34576.7|34571.9|34572.2|34567.4|6
1649646610000|2022-04-11 03:10:10|34572.7|34567.9|34572.2|34567.4|34572.7|34567.9|34572.2|34567.4|2
1649646620000|2022-04-11 03:10:20|34572.7|34567.9|34572.2|34567.4|34573.2|34568.4|34571.7|34566.9|2
1649646630000|2022-04-11 03:10:30|34571.7|34566.9|34571.2|34566.4|34571.7|34566.9|34571.2|34566.4|3
1649646640000|2022-04-11 03:10:40|34570.7|34565.9|34571.7|34566.9|34573.2|34568.4|34570.7|34565.9|11
1649646650000|2022-04-11 03:10:50|34572.2|34567.4|34571.7|34566.9|34572.2|34567.4|34571.2|34566.4|2
1649646660000|2022-04-11 03:11:00|34572.2|34567.4|34571.2|34566.4|34572.7|34567.9|34570.2|34565.4|10
1649646670000|2022-04-11 03:11:10|34570.7|34565.9|34570.2|34565.4|34571.2|34566.4|34569.7|34564.9|1
1649646680000|2022-04-11 03:11:20|34570.7|34565.9|34570.2|34565.4|34570.7|34565.9|34570.2|34565.4|0
1649646690000|2022-04-11 03:11:30|34570.7|34565.9|34567.2|34562.4|34570.7|34565.9|34567.2|34562.4|17
1649646700000|2022-04-11 03:11:40|34567.7|34562.9|34566.2|34561.4|34567.7|34562.9|34565.2|34560.4|3
1649646710000|2022-04-11 03:11:50|34565.7|34560.9|34567.2|34562.4|34567.2|34562.4|34565.2|34560.4|1
1649646720000|2022-04-11 03:12:00|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34564.7|34559.9|23
1649646730000|2022-04-11 03:12:10|34566.7|34561.9|34567.2|34562.4|34568.2|34563.4|34566.7|34561.9|5
1649646740000|2022-04-11 03:12:20|34566.7|34561.9|34566.2|34561.4|34567.7|34562.9|34564.7|34559.9|8
1649646750000|2022-04-11 03:12:30|34565.2|34560.4|34566.7|34561.9|34566.7|34561.9|34565.2|34560.4|1
1649646760000|2022-04-11 03:12:40|34567.2|34562.4|34567.2|34562.4|34567.2|34562.4|34567.2|34562.4|1
1649646770000|2022-04-11 03:12:50|34567.7|34562.9|34567.7|34562.9|34568.2|34563.4|34566.7|34561.9|0
1649646780000|2022-04-11 03:13:00|34568.2|34563.4|34569.2|34564.4|34569.2|34564.4|34568.2|34563.4|1
1649646790000|2022-04-11 03:13:10|34568.7|34563.9|34568.2|34563.4|34569.2|34564.4|34568.2|34563.4|15
1649646800000|2022-04-11 03:13:20|34567.7|34562.9|34569.2|34564.4|34569.2|34564.4|34567.7|34562.9|5
1649646810000|2022-04-11 03:13:30|34568.7|34563.9|34569.2|34564.4|34569.2|34564.4|34568.7|34563.9|0
1649646820000|2022-04-11 03:13:40|34569.7|34564.9|34569.2|34564.4|34569.7|34564.9|34569.2|34564.4|1
1649646830000|2022-04-11 03:13:50|34568.7|34563.9|34569.2|34564.4|34569.2|34564.4|34568.7|34563.9|5
1649646840000|2022-04-11 03:14:00|34569.7|34564.9|34569.2|34564.4|34569.7|34564.9|34568.7|34563.9|17
1649646850000|2022-04-11 03:14:10|34568.7|34563.9|34565.2|34560.4|34568.7|34563.9|34565.2|34560.4|8
1649646860000|2022-04-11 03:14:20|34565.7|34560.9|34565.2|34560.4|34566.2|34561.4|34564.2|34559.4|6
1649646870000|2022-04-11 03:14:30|34566.2|34561.4|34567.2|34562.4|34567.2|34562.4|34565.7|34560.9|4
1649646880000|2022-04-11 03:14:40|34566.7|34561.9|34563.2|34558.4|34566.7|34561.9|34563.2|34558.4|1
1649646890000|2022-04-11 03:14:50|34564.2|34559.4|34561.2|34556.4|34564.2|34559.4|34561.2|34556.4|5
1649646900000|2022-04-11 03:15:00|34560.7|34555.9|34558.2|34553.4|34560.7|34555.9|34557.2|34552.4|9
1649646910000|2022-04-11 03:15:10|34558.7|34553.9|34560.2|34555.4|34560.2|34555.4|34558.2|34553.4|5
1649646920000|2022-04-11 03:15:20|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34559.2|34554.4|0
1649646930000|2022-04-11 03:15:30|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|1
1649646940000|2022-04-11 03:15:40|34560.7|34555.9|34565.2|34560.4|34565.7|34560.9|34560.7|34555.9|4
1649646950000|2022-04-11 03:15:50|34565.7|34560.9|34566.2|34561.4|34568.2|34563.4|34565.2|34560.4|8
1649646960000|2022-04-11 03:16:00|34565.7|34560.9|34566.2|34561.4|34567.2|34562.4|34565.7|34560.9|2
1649646970000|2022-04-11 03:16:10|34566.7|34561.9|34566.2|34561.4|34567.7|34562.9|34565.2|34560.4|7
1649646980000|2022-04-11 03:16:20|34565.7|34560.9|34567.2|34562.4|34567.2|34562.4|34565.7|34560.9|0
1649646990000|2022-04-11 03:16:30|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|1
1649647000000|2022-04-11 03:16:40|34567.7|34562.9|34564.2|34559.4|34567.7|34562.9|34563.7|34558.9|7
1649647010000|2022-04-11 03:16:50|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649647020000|2022-04-11 03:17:00|34563.7|34558.9|34560.2|34555.4|34564.2|34559.4|34559.7|34554.9|3
1649647030000|2022-04-11 03:17:10|34560.7|34555.9|34561.7|34556.9|34561.7|34556.9|34560.2|34555.4|3
1649647040000|2022-04-11 03:17:20|34560.2|34555.4|34562.2|34557.4|34562.7|34557.9|34560.2|34555.4|9
1649647050000|2022-04-11 03:17:30|34563.2|34558.4|34567.2|34562.4|34568.7|34563.9|34563.2|34558.4|3
1649647060000|2022-04-11 03:17:40|34567.7|34562.9|34567.2|34562.4|34569.2|34564.4|34567.2|34562.4|4
1649647070000|2022-04-11 03:17:50|34567.7|34562.9|34567.2|34562.4|34569.2|34564.4|34567.2|34562.4|2
1649647080000|2022-04-11 03:18:00|34567.7|34562.9|34568.2|34563.4|34568.7|34563.9|34567.7|34562.9|1
1649647090000|2022-04-11 03:18:10|34568.7|34563.9|34568.7|34563.9|34569.2|34564.4|34567.2|34562.4|1
1649647100000|2022-04-11 03:18:20|34569.2|34564.4|34569.2|34564.4|34569.7|34564.9|34568.7|34563.9|1
1649647110000|2022-04-11 03:18:30|34568.7|34563.9|34567.7|34562.9|34568.7|34563.9|34567.7|34562.9|1
1649647120000|2022-04-11 03:18:40|34568.2|34563.4|34567.2|34562.4|34568.2|34563.4|34567.2|34562.4|0
1649647130000|2022-04-11 03:18:50|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34565.2|34560.4|1
1649647140000|2022-04-11 03:19:00|34567.7|34562.9|34568.2|34563.4|34569.2|34564.4|34567.7|34562.9|1
1649647150000|2022-04-11 03:19:10|34568.7|34563.9|34565.2|34560.4|34568.7|34563.9|34565.2|34560.4|11
1649647160000|2022-04-11 03:19:20|34565.7|34560.9|34567.7|34562.9|34567.7|34562.9|34565.2|34560.4|1
1649647170000|2022-04-11 03:19:30|34567.2|34562.4|34567.2|34562.4|34568.2|34563.4|34566.7|34561.9|2
1649647190000|2022-04-11 03:19:50|34567.7|34562.9|34567.2|34562.4|34568.2|34563.4|34566.2|34561.4|0
1649647200000|2022-04-11 03:20:00|34567.7|34562.9|34566.7|34561.9|34568.2|34563.4|34566.2|34561.4|1
1649647210000|2022-04-11 03:20:10|34566.2|34561.4|34567.2|34562.4|34567.2|34562.4|34566.2|34561.4|3
1649647220000|2022-04-11 03:20:20|34567.7|34562.9|34569.2|34564.4|34569.2|34564.4|34567.2|34562.4|1
1649647230000|2022-04-11 03:20:30|34569.7|34564.9|34569.2|34564.4|34569.7|34564.9|34568.2|34563.4|1
1649647250000|2022-04-11 03:20:50|34568.7|34563.9|34568.7|34563.9|34569.2|34564.4|34568.2|34563.4|1
1649647260000|2022-04-11 03:21:00|34568.2|34563.4|34567.2|34562.4|34569.2|34564.4|34567.2|34562.4|19
1649647270000|2022-04-11 03:21:10|34566.7|34561.9|34567.2|34562.4|34567.7|34562.9|34566.2|34561.4|4
1649647280000|2022-04-11 03:21:20|34566.7|34561.9|34566.2|34561.4|34567.2|34562.4|34565.2|34560.4|2
1649647290000|2022-04-11 03:21:30|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|0
1649647300000|2022-04-11 03:21:40|34565.7|34560.9|34567.2|34562.4|34567.2|34562.4|34565.7|34560.9|0
1649647310000|2022-04-11 03:21:50|34566.7|34561.9|34568.2|34563.4|34568.7|34563.9|34566.7|34561.9|6
1649647320000|2022-04-11 03:22:00|34568.7|34563.9|34569.2|34564.4|34569.7|34564.9|34567.7|34562.9|4
1649647330000|2022-04-11 03:22:10|34568.7|34563.9|34566.2|34561.4|34568.7|34563.9|34565.7|34560.9|8
1649647340000|2022-04-11 03:22:20|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.2|34561.4|0
1649647350000|2022-04-11 03:22:30|34566.7|34561.9|34564.2|34559.4|34566.7|34561.9|34564.2|34559.4|5
1649647360000|2022-04-11 03:22:40|34564.7|34559.9|34565.2|34560.4|34565.7|34560.9|34564.7|34559.9|2
1649647370000|2022-04-11 03:22:50|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649647380000|2022-04-11 03:23:00|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|3
1649647390000|2022-04-11 03:23:10|34564.7|34559.9|34564.7|34559.9|34565.2|34560.4|34563.7|34558.9|0
1649647400000|2022-04-11 03:23:20|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|1
1649647410000|2022-04-11 03:23:30|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34562.2|34557.4|3
1649647420000|2022-04-11 03:23:40|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34562.2|34557.4|2
1649647430000|2022-04-11 03:23:50|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34562.7|34557.9|1
1649647440000|2022-04-11 03:24:00|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34562.2|34557.4|2
1649647450000|2022-04-11 03:24:10|34562.7|34557.9|34564.2|34559.4|34564.7|34559.9|34562.7|34557.9|1
1649647460000|2022-04-11 03:24:20|34564.7|34559.9|34565.2|34560.4|34565.2|34560.4|34564.2|34559.4|1
1649647470000|2022-04-11 03:24:30|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|0
1649647480000|2022-04-11 03:24:40|34564.7|34559.9|34567.7|34562.9|34567.7|34562.9|34564.7|34559.9|11
1649647490000|2022-04-11 03:24:50|34568.2|34563.4|34565.2|34560.4|34568.2|34563.4|34565.2|34560.4|5
1649647500000|2022-04-11 03:25:00|34565.7|34560.9|34567.2|34562.4|34567.2|34562.4|34565.2|34560.4|1
1649647510000|2022-04-11 03:25:10|34566.7|34561.9|34566.2|34561.4|34566.7|34561.9|34566.2|34561.4|0
1649647520000|2022-04-11 03:25:20|34566.7|34561.9|34567.2|34562.4|34567.7|34562.9|34566.7|34561.9|0
1649647530000|2022-04-11 03:25:30|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|0
1649647540000|2022-04-11 03:25:40|34567.7|34562.9|34566.2|34561.4|34567.7|34562.9|34565.7|34560.9|1
1649647550000|2022-04-11 03:25:50|34565.7|34560.9|34558.7|34553.9|34565.7|34560.9|34558.2|34553.4|46
1649647560000|2022-04-11 03:26:00|34558.2|34553.4|34557.2|34552.4|34558.7|34553.9|34556.7|34551.9|6
1649647570000|2022-04-11 03:26:10|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|4
1649647580000|2022-04-11 03:26:20|34557.7|34552.9|34558.7|34553.9|34558.7|34553.9|34557.2|34552.4|3
1649647590000|2022-04-11 03:26:30|34559.2|34554.4|34558.7|34553.9|34559.2|34554.4|34558.2|34553.4|3
1649647600000|2022-04-11 03:26:40|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|34557.7|34552.9|3
1649647610000|2022-04-11 03:26:50|34558.7|34553.9|34558.2|34553.4|34559.2|34554.4|34557.7|34552.9|14
1649647620000|2022-04-11 03:27:00|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|1
1649647630000|2022-04-11 03:27:10|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|1
1649647640000|2022-04-11 03:27:20|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34557.7|34552.9|10
1649647650000|2022-04-11 03:27:30|34557.7|34552.9|34555.2|34550.4|34557.7|34552.9|34555.2|34550.4|19
1649647660000|2022-04-11 03:27:40|34554.2|34549.4|34554.2|34549.4|34555.2|34550.4|34554.2|34549.4|7
1649647670000|2022-04-11 03:27:50|34554.7|34549.9|34557.2|34552.4|34557.2|34552.4|34554.2|34549.4|8
1649647680000|2022-04-11 03:28:00|34556.2|34551.4|34554.7|34549.9|34556.2|34551.4|34554.7|34549.9|4
1649647690000|2022-04-11 03:28:10|34555.2|34550.4|34554.2|34549.4|34555.2|34550.4|34553.2|34548.4|5
1649647700000|2022-04-11 03:28:20|34553.7|34548.9|34554.2|34549.4|34555.7|34550.9|34553.2|34548.4|4
1649647710000|2022-04-11 03:28:30|34553.7|34548.9|34554.7|34549.9|34554.7|34549.9|34553.2|34548.4|0
1649647720000|2022-04-11 03:28:40|34554.2|34549.4|34554.2|34549.4|34554.7|34549.9|34554.2|34549.4|0
1649647730000|2022-04-11 03:28:50|34554.7|34549.9|34556.2|34551.4|34556.7|34551.9|34554.7|34549.9|3
1649647740000|2022-04-11 03:29:00|34555.7|34550.9|34551.2|34546.4|34555.7|34550.9|34549.7|34544.9|24
1649647750000|2022-04-11 03:29:10|34550.7|34545.9|34551.2|34546.4|34552.2|34547.4|34550.7|34545.9|3
1649647760000|2022-04-11 03:29:20|34551.7|34546.9|34544.7|34539.9|34552.2|34547.4|34543.7|34538.9|32
1649647770000|2022-04-11 03:29:30|34544.2|34539.4|34541.2|34536.4|34544.7|34539.9|34540.7|34535.9|19
1649647780000|2022-04-11 03:29:40|34541.7|34536.9|34545.2|34540.4|34545.2|34540.4|34541.2|34536.4|14
1649647790000|2022-04-11 03:29:50|34545.7|34540.9|34547.2|34542.4|34548.2|34543.4|34545.7|34540.9|2
1649647800000|2022-04-11 03:30:00|34546.7|34541.9|34547.2|34542.4|34548.2|34543.4|34544.7|34539.9|5
1649647810000|2022-04-11 03:30:10|34546.7|34541.9|34548.7|34543.9|34549.2|34544.4|34546.7|34541.9|10
1649647820000|2022-04-11 03:30:20|34548.2|34543.4|34545.7|34540.9|34549.2|34544.4|34545.2|34540.4|8
1649647830000|2022-04-11 03:30:30|34545.2|34540.4|34543.2|34538.4|34545.7|34540.9|34542.7|34537.9|4
1649647840000|2022-04-11 03:30:40|34542.7|34537.9|34539.7|34534.9|34543.2|34538.4|34538.2|34533.4|36
1649647850000|2022-04-11 03:30:50|34539.2|34534.4|34538.2|34533.4|34539.2|34534.4|34536.2|34531.4|28
1649647860000|2022-04-11 03:31:00|34537.7|34532.9|34540.2|34535.4|34540.7|34535.9|34534.7|34529.9|19
1649647870000|2022-04-11 03:31:10|34540.7|34535.9|34539.2|34534.4|34540.7|34535.9|34537.7|34532.9|4
1649647880000|2022-04-11 03:31:20|34538.7|34533.9|34536.2|34531.4|34539.2|34534.4|34536.2|34531.4|1
1649647890000|2022-04-11 03:31:30|34537.2|34532.4|34533.2|34528.4|34538.7|34533.9|34532.7|34527.9|27
1649647900000|2022-04-11 03:31:40|34532.7|34527.9|34532.2|34527.4|34533.2|34528.4|34531.2|34526.4|8
1649647910000|2022-04-11 03:31:50|34532.7|34527.9|34536.2|34531.4|34536.7|34531.9|34532.7|34527.9|10
1649647920000|2022-04-11 03:32:00|34535.7|34530.9|34528.2|34523.4|34537.2|34532.4|34526.2|34521.4|56
1649647930000|2022-04-11 03:32:10|34528.7|34523.9|34526.2|34521.4|34529.2|34524.4|34526.2|34521.4|10
1649647940000|2022-04-11 03:32:20|34526.7|34521.9|34529.2|34524.4|34529.2|34524.4|34526.7|34521.9|2
1649647950000|2022-04-11 03:32:30|34528.7|34523.9|34529.2|34524.4|34529.7|34524.9|34528.2|34523.4|8
1649647960000|2022-04-11 03:32:40|34528.7|34523.9|34526.7|34521.9|34528.7|34523.9|34526.7|34521.9|18
1649647970000|2022-04-11 03:32:50|34526.2|34521.4|34525.2|34520.4|34526.2|34521.4|34525.2|34520.4|8
1649647980000|2022-04-11 03:33:00|34525.7|34520.9|34524.2|34519.4|34526.7|34521.9|34523.2|34518.4|19
1649647990000|2022-04-11 03:33:10|34523.7|34518.9|34525.2|34520.4|34525.2|34520.4|34520.7|34515.9|15
1649648000000|2022-04-11 03:33:20|34524.7|34519.9|34526.2|34521.4|34527.2|34522.4|34524.7|34519.9|7
1649648010000|2022-04-11 03:33:30|34526.7|34521.9|34526.7|34521.9|34529.2|34524.4|34526.2|34521.4|10
1649648020000|2022-04-11 03:33:40|34526.2|34521.4|34525.7|34520.9|34526.7|34521.9|34525.7|34520.9|2
1649648030000|2022-04-11 03:33:50|34525.2|34520.4|34525.2|34520.4|34525.7|34520.9|34525.2|34520.4|2
1649648040000|2022-04-11 03:34:00|34525.7|34520.9|34527.7|34522.9|34527.7|34522.9|34524.2|34519.4|6
1649648050000|2022-04-11 03:34:10|34527.2|34522.4|34527.2|34522.4|34528.2|34523.4|34526.7|34521.9|12
1649648060000|2022-04-11 03:34:20|34527.7|34522.9|34528.7|34523.9|34528.7|34523.9|34527.2|34522.4|5
1649648070000|2022-04-11 03:34:30|34528.2|34523.4|34529.2|34524.4|34529.2|34524.4|34527.7|34522.9|12
1649648080000|2022-04-11 03:34:40|34529.7|34524.9|34529.2|34524.4|34529.7|34524.9|34529.2|34524.4|6
1649648090000|2022-04-11 03:34:50|34529.7|34524.9|34529.7|34524.9|34530.2|34525.4|34529.7|34524.9|3
1649648100000|2022-04-11 03:35:00|34530.2|34525.4|34531.2|34526.4|34532.7|34527.9|34529.7|34524.9|41
1649648110000|2022-04-11 03:35:10|34531.7|34526.9|34531.2|34526.4|34531.7|34526.9|34530.2|34525.4|1
1649648120000|2022-04-11 03:35:20|34530.7|34525.9|34531.2|34526.4|34531.7|34526.9|34530.7|34525.9|11
1649648130000|2022-04-11 03:35:30|34531.7|34526.9|34531.2|34526.4|34531.7|34526.9|34531.2|34526.4|0
1649648140000|2022-04-11 03:35:40|34531.7|34526.9|34531.2|34526.4|34531.7|34526.9|34530.7|34525.9|2
1649648150000|2022-04-11 03:35:50|34530.7|34525.9|34529.2|34524.4|34531.2|34526.4|34528.7|34523.9|4
1649648160000|2022-04-11 03:36:00|34529.7|34524.9|34532.2|34527.4|34532.2|34527.4|34528.7|34523.9|21
1649648170000|2022-04-11 03:36:10|34531.7|34526.9|34531.2|34526.4|34532.2|34527.4|34531.2|34526.4|0
1649648180000|2022-04-11 03:36:20|34530.7|34525.9|34531.2|34526.4|34531.2|34526.4|34530.2|34525.4|2
1649648190000|2022-04-11 03:36:30|34530.7|34525.9|34530.2|34525.4|34531.2|34526.4|34529.2|34524.4|7
1649648200000|2022-04-11 03:36:40|34529.7|34524.9|34529.2|34524.4|34529.7|34524.9|34529.2|34524.4|0
1649648210000|2022-04-11 03:36:50|34528.7|34523.9|34529.2|34524.4|34529.7|34524.9|34528.7|34523.9|6
1649648220000|2022-04-11 03:37:00|34529.7|34524.9|34529.2|34524.4|34529.7|34524.9|34528.2|34523.4|2
1649648230000|2022-04-11 03:37:10|34530.2|34525.4|34529.2|34524.4|34530.7|34525.9|34529.2|34524.4|7
1649648240000|2022-04-11 03:37:20|34529.7|34524.9|34530.2|34525.4|34530.7|34525.9|34529.7|34524.9|1
1649648250000|2022-04-11 03:37:30|34529.7|34524.9|34531.2|34526.4|34532.7|34527.9|34529.7|34524.9|15
1649648260000|2022-04-11 03:37:40|34532.2|34527.4|34529.7|34524.9|34532.2|34527.4|34529.7|34524.9|8
1649648270000|2022-04-11 03:37:50|34529.2|34524.4|34530.2|34525.4|34530.7|34525.9|34527.7|34522.9|11
1649648280000|2022-04-11 03:38:00|34529.7|34524.9|34531.2|34526.4|34531.2|34526.4|34529.7|34524.9|5
1649648290000|2022-04-11 03:38:10|34531.7|34526.9|34532.2|34527.4|34532.2|34527.4|34531.7|34526.9|2
1649648300000|2022-04-11 03:38:20|34531.7|34526.9|34531.2|34526.4|34531.7|34526.9|34530.2|34525.4|1
1649648310000|2022-04-11 03:38:30|34531.7|34526.9|34533.2|34528.4|34533.7|34528.9|34531.2|34526.4|7
1649648320000|2022-04-11 03:38:40|34533.7|34528.9|34533.2|34528.4|34533.7|34528.9|34532.7|34527.9|4
1649648330000|2022-04-11 03:38:50|34532.7|34527.9|34533.2|34528.4|34533.2|34528.4|34532.7|34527.9|0
1649648340000|2022-04-11 03:39:00|34533.7|34528.9|34534.2|34529.4|34534.2|34529.4|34533.2|34528.4|5
1649648350000|2022-04-11 03:39:10|34533.7|34528.9|34534.7|34529.9|34534.7|34529.9|34533.7|34528.9|3
1649648360000|2022-04-11 03:39:20|34534.2|34529.4|34534.7|34529.9|34535.7|34530.9|34534.2|34529.4|7
1649648370000|2022-04-11 03:39:30|34535.2|34530.4|34534.7|34529.9|34535.2|34530.4|34534.2|34529.4|3
1649648380000|2022-04-11 03:39:40|34535.2|34530.4|34534.7|34529.9|34535.2|34530.4|34533.7|34528.9|4
1649648390000|2022-04-11 03:39:50|34534.2|34529.4|34534.7|34529.9|34535.2|34530.4|34534.2|34529.4|5
1649648400000|2022-04-11 03:40:00|34535.2|34530.4|34534.2|34529.4|34535.2|34530.4|34534.2|34529.4|2
1649648410000|2022-04-11 03:40:10|34534.7|34529.9|34534.7|34529.9|34535.2|34530.4|34534.2|34529.4|5
1649648420000|2022-04-11 03:40:20|34534.2|34529.4|34533.2|34528.4|34534.2|34529.4|34533.2|34528.4|4
1649648430000|2022-04-11 03:40:30|34533.7|34528.9|34533.2|34528.4|34533.7|34528.9|34529.7|34524.9|11
1649648440000|2022-04-11 03:40:40|34533.7|34528.9|34534.2|34529.4|34534.2|34529.4|34533.2|34528.4|0
1649648450000|2022-04-11 03:40:50|34533.7|34528.9|34534.2|34529.4|34534.2|34529.4|34533.7|34528.9|2
1649648460000|2022-04-11 03:41:00|34533.7|34528.9|34534.2|34529.4|34534.7|34529.9|34533.7|34528.9|6
1649648470000|2022-04-11 03:41:10|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34533.7|34528.9|16
1649648480000|2022-04-11 03:41:20|34534.7|34529.9|34533.2|34528.4|34535.2|34530.4|34533.2|34528.4|6
1649648490000|2022-04-11 03:41:30|34532.7|34527.9|34533.2|34528.4|34533.7|34528.9|34532.7|34527.9|1
1649648500000|2022-04-11 03:41:40|34532.7|34527.9|34530.2|34525.4|34533.2|34528.4|34530.2|34525.4|3
1649648510000|2022-04-11 03:41:50|34530.7|34525.9|34528.7|34523.9|34531.2|34526.4|34528.2|34523.4|6
1649648520000|2022-04-11 03:42:00|34528.2|34523.4|34533.2|34528.4|34533.2|34528.4|34528.2|34523.4|16
1649648530000|2022-04-11 03:42:10|34532.7|34527.9|34533.2|34528.4|34533.7|34528.9|34532.2|34527.4|2
1649648540000|2022-04-11 03:42:20|34532.7|34527.9|34534.7|34529.9|34534.7|34529.9|34532.7|34527.9|4
1649648550000|2022-04-11 03:42:30|34534.2|34529.4|34533.7|34528.9|34534.2|34529.4|34533.7|34528.9|1
1649648560000|2022-04-11 03:42:40|34534.2|34529.4|34534.7|34529.9|34534.7|34529.9|34532.7|34527.9|7
1649648570000|2022-04-11 03:42:50|34534.2|34529.4|34535.2|34530.4|34535.2|34530.4|34534.2|34529.4|4
1649648580000|2022-04-11 03:43:00|34534.7|34529.9|34534.7|34529.9|34535.2|34530.4|34534.7|34529.9|0
1649648590000|2022-04-11 03:43:10|34531.7|34526.9|34531.2|34526.4|34531.7|34526.9|34530.2|34525.4|16
1649648600000|2022-04-11 03:43:20|34530.7|34525.9|34530.7|34525.9|34530.7|34525.9|34528.2|34523.4|10
1649648610000|2022-04-11 03:43:30|34530.2|34525.4|34530.2|34525.4|34530.2|34525.4|34529.7|34524.9|2
1649648620000|2022-04-11 03:43:40|34529.7|34524.9|34529.2|34524.4|34529.7|34524.9|34529.2|34524.4|3
1649648630000|2022-04-11 03:43:50|34528.7|34523.9|34528.2|34523.4|34529.2|34524.4|34528.2|34523.4|0
1649648640000|2022-04-11 03:44:00|34528.7|34523.9|34528.2|34523.4|34528.7|34523.9|34528.2|34523.4|4
1649648650000|2022-04-11 03:44:10|34527.7|34522.9|34528.2|34523.4|34529.2|34524.4|34527.7|34522.9|6
1649648660000|2022-04-11 03:44:20|34528.7|34523.9|34528.2|34523.4|34528.7|34523.9|34528.2|34523.4|1
1649648670000|2022-04-11 03:44:30|34528.7|34523.9|34528.2|34523.4|34528.7|34523.9|34528.2|34523.4|5
1649648680000|2022-04-11 03:44:40|34528.7|34523.9|34528.2|34523.4|34529.2|34524.4|34528.2|34523.4|2
1649648690000|2022-04-11 03:44:50|34527.7|34522.9|34519.7|34514.9|34528.2|34523.4|34519.2|34514.4|61
1649648700000|2022-04-11 03:45:00|34520.2|34515.4|34520.7|34515.9|34522.2|34517.4|34520.2|34515.4|12
1649648710000|2022-04-11 03:45:10|34520.2|34515.4|34517.2|34512.4|34520.2|34515.4|34515.7|34510.9|27
1649648720000|2022-04-11 03:45:20|34517.7|34512.9|34516.2|34511.4|34518.2|34513.4|34515.7|34510.9|2
1649648730000|2022-04-11 03:45:30|34516.7|34511.9|34513.7|34508.9|34516.7|34511.9|34513.7|34508.9|19
1649648740000|2022-04-11 03:45:40|34514.2|34509.4|34524.7|34519.9|34525.2|34520.4|34513.7|34508.9|28
1649648750000|2022-04-11 03:45:50|34525.2|34520.4|34529.2|34524.4|34529.2|34524.4|34524.7|34519.9|7
1649648760000|2022-04-11 03:46:00|34528.7|34523.9|34529.7|34524.9|34529.7|34524.9|34527.7|34522.9|3
1649648770000|2022-04-11 03:46:10|34528.7|34523.9|34528.2|34523.4|34529.2|34524.4|34527.7|34522.9|7
1649648780000|2022-04-11 03:46:20|34527.7|34522.9|34525.2|34520.4|34527.7|34522.9|34525.2|34520.4|5
1649648790000|2022-04-11 03:46:30|34526.2|34521.4|34525.2|34520.4|34526.2|34521.4|34525.2|34520.4|2
1649648800000|2022-04-11 03:46:40|34525.7|34520.9|34528.2|34523.4|34528.2|34523.4|34525.7|34520.9|4
1649648810000|2022-04-11 03:46:50|34527.7|34522.9|34529.2|34524.4|34530.2|34525.4|34527.7|34522.9|7
1649648820000|2022-04-11 03:47:00|34529.7|34524.9|34529.2|34524.4|34530.7|34525.9|34529.2|34524.4|7
1649648830000|2022-04-11 03:47:10|34529.7|34524.9|34532.2|34527.4|34532.7|34527.9|34529.7|34524.9|11
1649648840000|2022-04-11 03:47:20|34531.7|34526.9|34531.7|34526.9|34532.2|34527.4|34531.2|34526.4|2
1649648850000|2022-04-11 03:47:30|34532.2|34527.4|34531.2|34526.4|34532.2|34527.4|34530.2|34525.4|3
1649648860000|2022-04-11 03:47:40|34531.7|34526.9|34532.2|34527.4|34532.2|34527.4|34531.7|34526.9|0
1649648870000|2022-04-11 03:47:50|34531.7|34526.9|34534.7|34529.9|34535.7|34530.9|34531.7|34526.9|21
1649648880000|2022-04-11 03:48:00|34535.2|34530.4|34533.2|34528.4|34535.7|34530.9|34533.2|34528.4|4
1649648890000|2022-04-11 03:48:10|34533.7|34528.9|34534.2|34529.4|34534.7|34529.9|34533.2|34528.4|3
1649648900000|2022-04-11 03:48:20|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34532.7|34527.9|3
1649648910000|2022-04-11 03:48:30|34534.7|34529.9|34537.2|34532.4|34537.2|34532.4|34534.7|34529.9|5
1649648920000|2022-04-11 03:48:40|34537.7|34532.9|34537.2|34532.4|34537.7|34532.9|34537.2|34532.4|1
1649648930000|2022-04-11 03:48:50|34536.7|34531.9|34536.2|34531.4|34537.2|34532.4|34536.2|34531.4|2
1649648940000|2022-04-11 03:49:00|34536.7|34531.9|34536.7|34531.9|34536.7|34531.9|34536.2|34531.4|0
1649648950000|2022-04-11 03:49:10|34536.2|34531.4|34536.2|34531.4|34536.7|34531.9|34535.7|34530.9|15
1649648960000|2022-04-11 03:49:20|34535.7|34530.9|34533.2|34528.4|34535.7|34530.9|34533.2|34528.4|1
1649648970000|2022-04-11 03:49:30|34532.7|34527.9|34534.2|34529.4|34534.2|34529.4|34532.2|34527.4|5
1649648980000|2022-04-11 03:49:40|34534.7|34529.9|34532.2|34527.4|34535.2|34530.4|34532.2|34527.4|2
1649648990000|2022-04-11 03:49:50|34532.7|34527.9|34532.7|34527.9|34532.7|34527.9|34531.7|34526.9|0
1649649000000|2022-04-11 03:50:00|34532.2|34527.4|34533.7|34528.9|34533.7|34528.9|34532.2|34527.4|2
1649649010000|2022-04-11 03:50:10|34533.2|34528.4|34535.2|34530.4|34535.7|34530.9|34533.2|34528.4|1
1649649020000|2022-04-11 03:50:20|34535.7|34530.9|34535.2|34530.4|34536.2|34531.4|34534.7|34529.9|0
1649649030000|2022-04-11 03:50:30|34534.7|34529.9|34535.2|34530.4|34535.2|34530.4|34534.7|34529.9|1
1649649040000|2022-04-11 03:50:40|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34533.7|34528.9|3
1649649050000|2022-04-11 03:50:50|34533.7|34528.9|34535.2|34530.4|34535.2|34530.4|34533.7|34528.9|2
1649649060000|2022-04-11 03:51:00|34534.7|34529.9|34534.2|34529.4|34535.2|34530.4|34534.2|34529.4|4
1649649070000|2022-04-11 03:51:10|34534.7|34529.9|34535.2|34530.4|34535.7|34530.9|34534.7|34529.9|5
1649649080000|2022-04-11 03:51:20|34535.7|34530.9|34536.2|34531.4|34536.2|34531.4|34535.2|34530.4|3
1649649090000|2022-04-11 03:51:30|34535.7|34530.9|34535.2|34530.4|34535.7|34530.9|34535.2|34530.4|0
1649649100000|2022-04-11 03:51:40|34534.7|34529.9|34531.7|34526.9|34535.2|34530.4|34531.2|34526.4|6
1649649110000|2022-04-11 03:51:50|34531.2|34526.4|34530.2|34525.4|34532.7|34527.9|34530.2|34525.4|5
1649649120000|2022-04-11 03:52:00|34529.7|34524.9|34531.7|34526.9|34532.2|34527.4|34529.2|34524.4|2
1649649130000|2022-04-11 03:52:10|34532.2|34527.4|34532.2|34527.4|34532.7|34527.9|34531.2|34526.4|0
1649649140000|2022-04-11 03:52:20|34531.7|34526.9|34531.7|34526.9|34532.2|34527.4|34531.7|34526.9|0
1649649150000|2022-04-11 03:52:30|34532.2|34527.4|34531.2|34526.4|34532.2|34527.4|34531.2|34526.4|0
1649649160000|2022-04-11 03:52:40|34531.7|34526.9|34531.7|34526.9|34532.2|34527.4|34531.2|34526.4|0
1649649170000|2022-04-11 03:52:50|34531.2|34526.4|34533.2|34528.4|34533.2|34528.4|34531.2|34526.4|0
1649649180000|2022-04-11 03:53:00|34532.7|34527.9|34532.7|34527.9|34533.2|34528.4|34531.2|34526.4|2
1649649190000|2022-04-11 03:53:10|34533.2|34528.4|34534.2|34529.4|34534.2|34529.4|34532.2|34527.4|1
1649649200000|2022-04-11 03:53:20|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34534.2|34529.4|3
1649649210000|2022-04-11 03:53:30|34534.7|34529.9|34537.2|34532.4|34538.2|34533.4|34534.7|34529.9|3
1649649220000|2022-04-11 03:53:40|34536.7|34531.9|34536.2|34531.4|34536.7|34531.9|34536.2|34531.4|1
1649649230000|2022-04-11 03:53:50|34535.7|34530.9|34534.2|34529.4|34535.7|34530.9|34534.2|34529.4|1
1649649240000|2022-04-11 03:54:00|34535.2|34530.4|34537.7|34532.9|34537.7|34532.9|34535.2|34530.4|4
1649649250000|2022-04-11 03:54:10|34538.2|34533.4|34541.2|34536.4|34541.2|34536.4|34538.2|34533.4|6
1649649260000|2022-04-11 03:54:20|34541.7|34536.9|34541.7|34536.9|34542.2|34537.4|34541.2|34536.4|1
1649649270000|2022-04-11 03:54:30|34542.2|34537.4|34542.2|34537.4|34543.2|34538.4|34541.2|34536.4|7
1649649280000|2022-04-11 03:54:40|34541.7|34536.9|34541.2|34536.4|34542.2|34537.4|34541.2|34536.4|6
1649649290000|2022-04-11 03:54:50|34541.7|34536.9|34541.2|34536.4|34542.2|34537.4|34540.7|34535.9|5
1649649300000|2022-04-11 03:55:00|34540.2|34535.4|34538.2|34533.4|34540.2|34535.4|34538.2|34533.4|4
1649649310000|2022-04-11 03:55:10|34538.7|34533.9|34540.2|34535.4|34540.2|34535.4|34538.2|34533.4|7
1649649320000|2022-04-11 03:55:20|34540.7|34535.9|34541.2|34536.4|34541.7|34536.9|34540.7|34535.9|3
1649649330000|2022-04-11 03:55:30|34541.7|34536.9|34541.7|34536.9|34541.7|34536.9|34541.2|34536.4|1
1649649340000|2022-04-11 03:55:40|34542.2|34537.4|34542.2|34537.4|34542.2|34537.4|34541.2|34536.4|3
1649649350000|2022-04-11 03:55:50|34542.7|34537.9|34543.2|34538.4|34543.2|34538.4|34542.2|34537.4|1
1649649360000|2022-04-11 03:56:00|34543.7|34538.9|34543.2|34538.4|34544.2|34539.4|34543.2|34538.4|4
1649649370000|2022-04-11 03:56:10|34542.7|34537.9|34541.2|34536.4|34543.2|34538.4|34541.2|34536.4|0
1649649380000|2022-04-11 03:56:20|34541.7|34536.9|34541.2|34536.4|34541.7|34536.9|34541.2|34536.4|0
1649649390000|2022-04-11 03:56:30|34541.7|34536.9|34541.2|34536.4|34541.7|34536.9|34541.2|34536.4|0
1649649400000|2022-04-11 03:56:40|34541.7|34536.9|34541.2|34536.4|34541.7|34536.9|34540.7|34535.9|0
1649649410000|2022-04-11 03:56:50|34541.7|34536.9|34541.7|34536.9|34542.2|34537.4|34541.2|34536.4|0
1649649420000|2022-04-11 03:57:00|34542.2|34537.4|34543.2|34538.4|34544.2|34539.4|34542.2|34537.4|1
1649649430000|2022-04-11 03:57:10|34543.7|34538.9|34551.2|34546.4|34552.7|34547.9|34543.2|34538.4|47
1649649440000|2022-04-11 03:57:20|34551.7|34546.9|34551.2|34546.4|34553.2|34548.4|34551.2|34546.4|21
1649649450000|2022-04-11 03:57:30|34551.7|34546.9|34549.2|34544.4|34553.2|34548.4|34549.2|34544.4|12
1649649460000|2022-04-11 03:57:40|34549.7|34544.9|34547.2|34542.4|34550.2|34545.4|34547.2|34542.4|8
1649649470000|2022-04-11 03:57:50|34547.7|34542.9|34549.2|34544.4|34549.2|34544.4|34547.7|34542.9|3
1649649480000|2022-04-11 03:58:00|34548.7|34543.9|34551.2|34546.4|34551.2|34546.4|34548.2|34543.4|4
1649649490000|2022-04-11 03:58:10|34550.7|34545.9|34551.2|34546.4|34551.7|34546.9|34550.2|34545.4|7
1649649500000|2022-04-11 03:58:20|34551.7|34546.9|34550.2|34545.4|34551.7|34546.9|34550.2|34545.4|1
1649649510000|2022-04-11 03:58:30|34549.7|34544.9|34550.2|34545.4|34550.2|34545.4|34549.7|34544.9|0
1649649520000|2022-04-11 03:58:40|34549.7|34544.9|34548.2|34543.4|34549.7|34544.9|34547.2|34542.4|3
1649649530000|2022-04-11 03:58:50|34548.7|34543.9|34548.2|34543.4|34549.2|34544.4|34547.7|34542.9|0
1649649540000|2022-04-11 03:59:00|34548.7|34543.9|34550.2|34545.4|34550.7|34545.9|34548.7|34543.9|5
1649649550000|2022-04-11 03:59:10|34550.7|34545.9|34550.2|34545.4|34550.7|34545.9|34550.2|34545.4|2
1649649560000|2022-04-11 03:59:20|34549.7|34544.9|34550.2|34545.4|34550.2|34545.4|34549.7|34544.9|0
1649649570000|2022-04-11 03:59:30|34550.7|34545.9|34549.2|34544.4|34550.7|34545.9|34549.2|34544.4|8
1649649580000|2022-04-11 03:59:40|34548.7|34543.9|34545.2|34540.4|34549.2|34544.4|34544.7|34539.9|32
1649649590000|2022-04-11 03:59:50|34545.7|34540.9|34548.2|34543.4|34548.7|34543.9|34545.7|34540.9|3
1649649600000|2022-04-11 04:00:00|34548.7|34543.9|34553.7|34548.9|34553.7|34548.9|34548.7|34543.9|15
1649649610000|2022-04-11 04:00:10|34554.7|34549.9|34555.2|34550.4|34555.7|34550.9|34553.2|34548.4|17
1649649620000|2022-04-11 04:00:20|34554.7|34549.9|34555.2|34550.4|34555.2|34550.4|34553.7|34548.9|1
1649649630000|2022-04-11 04:00:30|34554.7|34549.9|34553.7|34548.9|34554.7|34549.9|34553.7|34548.9|7
1649649640000|2022-04-11 04:00:40|34554.2|34549.4|34556.2|34551.4|34557.7|34552.9|34554.2|34549.4|11
1649649650000|2022-04-11 04:00:50|34556.7|34551.9|34556.7|34551.9|34557.2|34552.4|34556.2|34551.4|3
1649649660000|2022-04-11 04:01:00|34557.2|34552.4|34557.7|34552.9|34558.2|34553.4|34556.7|34551.9|3
1649649670000|2022-04-11 04:01:10|34558.2|34553.4|34557.2|34552.4|34558.2|34553.4|34557.2|34552.4|0
1649649680000|2022-04-11 04:01:20|34557.7|34552.9|34560.2|34555.4|34560.2|34555.4|34557.2|34552.4|9
1649649690000|2022-04-11 04:01:30|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34558.2|34553.4|3
1649649700000|2022-04-11 04:01:40|34560.2|34555.4|34561.2|34556.4|34561.2|34556.4|34560.2|34555.4|2
1649649710000|2022-04-11 04:01:50|34560.7|34555.9|34560.7|34555.9|34561.2|34556.4|34560.2|34555.4|2
1649649720000|2022-04-11 04:02:00|34561.2|34556.4|34560.2|34555.4|34563.7|34558.9|34560.2|34555.4|7
1649649730000|2022-04-11 04:02:10|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|1
1649649740000|2022-04-11 04:02:20|34561.2|34556.4|34561.2|34556.4|34561.7|34556.9|34560.2|34555.4|3
1649649750000|2022-04-11 04:02:30|34561.7|34556.9|34562.7|34557.9|34563.2|34558.4|34560.2|34555.4|6
1649649760000|2022-04-11 04:02:40|34562.2|34557.4|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|0
1649649770000|2022-04-11 04:02:50|34562.7|34557.9|34563.7|34558.9|34564.2|34559.4|34562.2|34557.4|5
1649649780000|2022-04-11 04:03:00|34564.2|34559.4|34563.2|34558.4|34564.2|34559.4|34563.2|34558.4|1
1649649790000|2022-04-11 04:03:10|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|3
1649649800000|2022-04-11 04:03:20|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34560.7|34555.9|0
1649649810000|2022-04-11 04:03:30|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34559.7|34554.9|0
1649649820000|2022-04-11 04:03:40|34559.7|34554.9|34561.2|34556.4|34561.2|34556.4|34559.7|34554.9|1
1649649830000|2022-04-11 04:03:50|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|1
1649649840000|2022-04-11 04:04:00|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|0
1649649860000|2022-04-11 04:04:20|34558.7|34553.9|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|10
1649649870000|2022-04-11 04:04:30|34557.7|34552.9|34557.2|34552.4|34559.2|34554.4|34557.2|34552.4|4
1649649880000|2022-04-11 04:04:40|34557.7|34552.9|34558.2|34553.4|34559.7|34554.9|34557.7|34552.9|0
1649649890000|2022-04-11 04:04:50|34559.2|34554.4|34558.7|34553.9|34559.2|34554.4|34558.7|34553.9|1
1649649900000|2022-04-11 04:05:00|34559.7|34554.9|34558.7|34553.9|34560.2|34555.4|34558.2|34553.4|8
1649649910000|2022-04-11 04:05:10|34558.2|34553.4|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|0
1649649920000|2022-04-11 04:05:20|34557.7|34552.9|34560.2|34555.4|34560.2|34555.4|34557.7|34552.9|1
1649649930000|2022-04-11 04:05:30|34559.7|34554.9|34560.2|34555.4|34560.2|34555.4|34559.2|34554.4|0
1649649940000|2022-04-11 04:05:40|34559.7|34554.9|34561.2|34556.4|34561.7|34556.9|34559.2|34554.4|1
1649649950000|2022-04-11 04:05:50|34562.2|34557.4|34561.7|34556.9|34563.2|34558.4|34561.7|34556.9|4
1649649960000|2022-04-11 04:06:00|34561.2|34556.4|34561.2|34556.4|34562.2|34557.4|34561.2|34556.4|0
1649649970000|2022-04-11 04:06:10|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34560.7|34555.9|1
1649649980000|2022-04-11 04:06:20|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.2|34556.4|0
1649649990000|2022-04-11 04:06:30|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34560.7|34555.9|1
1649650000000|2022-04-11 04:06:40|34561.7|34556.9|34564.7|34559.9|34565.7|34560.9|34561.7|34556.9|8
1649650010000|2022-04-11 04:06:50|34565.2|34560.4|34564.2|34559.4|34565.2|34560.4|34564.2|34559.4|1
1649650020000|2022-04-11 04:07:00|34563.7|34558.9|34562.7|34557.9|34564.2|34559.4|34562.2|34557.4|2
1649650030000|2022-04-11 04:07:10|34562.2|34557.4|34563.2|34558.4|34563.7|34558.9|34561.2|34556.4|0
1649650040000|2022-04-11 04:07:20|34564.2|34559.4|34564.2|34559.4|34564.7|34559.9|34563.2|34558.4|0
1649650050000|2022-04-11 04:07:30|34563.7|34558.9|34564.2|34559.4|34564.2|34559.4|34563.2|34558.4|0
1649650060000|2022-04-11 04:07:40|34563.7|34558.9|34564.2|34559.4|34566.7|34561.9|34563.7|34558.9|15
1649650070000|2022-04-11 04:07:50|34563.2|34558.4|34564.2|34559.4|34564.2|34559.4|34561.7|34556.9|10
1649650080000|2022-04-11 04:08:00|34564.7|34559.9|34565.2|34560.4|34565.2|34560.4|34564.7|34559.9|2
1649650090000|2022-04-11 04:08:10|34565.7|34560.9|34566.7|34561.9|34566.7|34561.9|34564.7|34559.9|12
1649650100000|2022-04-11 04:08:20|34566.2|34561.4|34565.7|34560.9|34566.7|34561.9|34565.7|34560.9|4
1649650110000|2022-04-11 04:08:30|34566.2|34561.4|34566.2|34561.4|34567.2|34562.4|34565.7|34560.9|1
1649650120000|2022-04-11 04:08:40|34565.7|34560.9|34565.7|34560.9|34566.2|34561.4|34565.2|34560.4|1
1649650130000|2022-04-11 04:08:50|34566.2|34561.4|34564.2|34559.4|34566.2|34561.4|34564.2|34559.4|1
1649650140000|2022-04-11 04:09:00|34563.7|34558.9|34564.2|34559.4|34565.2|34560.4|34563.7|34558.9|1
1649650150000|2022-04-11 04:09:10|34563.7|34558.9|34564.2|34559.4|34564.2|34559.4|34563.2|34558.4|0
1649650160000|2022-04-11 04:09:20|34563.7|34558.9|34563.7|34558.9|34564.2|34559.4|34563.2|34558.4|0
1649650170000|2022-04-11 04:09:30|34564.2|34559.4|34563.2|34558.4|34564.2|34559.4|34562.7|34557.9|2
1649650180000|2022-04-11 04:09:40|34564.2|34559.4|34565.2|34560.4|34565.2|34560.4|34564.2|34559.4|0
1649650190000|2022-04-11 04:09:50|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|3
1649650200000|2022-04-11 04:10:00|34564.7|34559.9|34565.7|34560.9|34565.7|34560.9|34564.7|34559.9|0
1649650210000|2022-04-11 04:10:10|34565.2|34560.4|34565.2|34560.4|34566.7|34561.9|34565.2|34560.4|10
1649650220000|2022-04-11 04:10:20|34564.7|34559.9|34563.2|34558.4|34565.2|34560.4|34563.2|34558.4|1
1649650230000|2022-04-11 04:10:30|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34562.7|34557.9|1
1649650240000|2022-04-11 04:10:40|34562.7|34557.9|34564.2|34559.4|34564.2|34559.4|34562.2|34557.4|3
1649650250000|2022-04-11 04:10:50|34563.7|34558.9|34564.2|34559.4|34564.2|34559.4|34563.7|34558.9|0
1649650260000|2022-04-11 04:11:00|34563.7|34558.9|34565.2|34560.4|34565.7|34560.9|34563.7|34558.9|3
1649650270000|2022-04-11 04:11:10|34564.7|34559.9|34563.2|34558.4|34565.2|34560.4|34562.7|34557.9|2
1649650280000|2022-04-11 04:11:20|34562.7|34557.9|34561.7|34556.9|34562.7|34557.9|34561.7|34556.9|2
1649650290000|2022-04-11 04:11:30|34562.2|34557.4|34564.2|34559.4|34564.2|34559.4|34562.2|34557.4|0
1649650300000|2022-04-11 04:11:40|34563.7|34558.9|34563.2|34558.4|34564.2|34559.4|34562.2|34557.4|2
1649650310000|2022-04-11 04:11:50|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34562.7|34557.9|0
1649650320000|2022-04-11 04:12:00|34563.7|34558.9|34561.7|34556.9|34563.7|34558.9|34561.7|34556.9|2
1649650330000|2022-04-11 04:12:10|34562.2|34557.4|34560.7|34555.9|34562.2|34557.4|34560.7|34555.9|0
1649650340000|2022-04-11 04:12:20|34561.2|34556.4|34559.2|34554.4|34561.2|34556.4|34558.7|34553.9|4
1649650350000|2022-04-11 04:12:30|34558.7|34553.9|34557.2|34552.4|34559.7|34554.9|34557.2|34552.4|10
1649650360000|2022-04-11 04:12:40|34556.7|34551.9|34558.2|34553.4|34559.2|34554.4|34556.7|34551.9|6
1649650370000|2022-04-11 04:12:50|34558.7|34553.9|34559.2|34554.4|34559.2|34554.4|34558.7|34553.9|6
1649650380000|2022-04-11 04:13:00|34559.7|34554.9|34559.7|34554.9|34560.2|34555.4|34559.7|34554.9|4
1649650390000|2022-04-11 04:13:10|34559.2|34554.4|34559.2|34554.4|34560.2|34555.4|34558.7|34553.9|5
1649650400000|2022-04-11 04:13:20|34558.7|34553.9|34559.7|34554.9|34559.7|34554.9|34558.7|34553.9|3
1649650410000|2022-04-11 04:13:30|34559.2|34554.4|34558.7|34553.9|34560.2|34555.4|34558.7|34553.9|6
1649650420000|2022-04-11 04:13:40|34557.2|34552.4|34557.2|34552.4|34559.2|34554.4|34557.2|34552.4|2
1649650430000|2022-04-11 04:13:50|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|0
1649650440000|2022-04-11 04:14:00|34557.7|34552.9|34558.2|34553.4|34559.2|34554.4|34557.7|34552.9|2
1649650450000|2022-04-11 04:14:10|34557.7|34552.9|34558.2|34553.4|34558.7|34553.9|34557.2|34552.4|3
1649650460000|2022-04-11 04:14:20|34557.7|34552.9|34558.2|34553.4|34558.2|34553.4|34557.7|34552.9|0
1649650470000|2022-04-11 04:14:30|34557.7|34552.9|34557.2|34552.4|34558.2|34553.4|34557.2|34552.4|1
1649650480000|2022-04-11 04:14:40|34556.7|34551.9|34558.2|34553.4|34558.2|34553.4|34556.7|34551.9|0
1649650490000|2022-04-11 04:14:50|34558.7|34553.9|34558.2|34553.4|34559.2|34554.4|34557.7|34552.9|1
1649650500000|2022-04-11 04:15:00|34557.7|34552.9|34558.2|34553.4|34558.2|34553.4|34557.7|34552.9|0
1649650510000|2022-04-11 04:15:10|34557.7|34552.9|34557.2|34552.4|34557.7|34552.9|34557.2|34552.4|1
1649650520000|2022-04-11 04:15:20|34556.7|34551.9|34556.2|34551.4|34557.2|34552.4|34555.7|34550.9|1
1649650530000|2022-04-11 04:15:30|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|0
1649650540000|2022-04-11 04:15:40|34556.7|34551.9|34556.7|34551.9|34557.2|34552.4|34556.7|34551.9|1
1649650550000|2022-04-11 04:15:50|34557.2|34552.4|34557.2|34552.4|34558.2|34553.4|34557.2|34552.4|0
1649650560000|2022-04-11 04:16:00|34556.7|34551.9|34556.2|34551.4|34557.2|34552.4|34556.2|34551.4|1
1649650570000|2022-04-11 04:16:10|34556.7|34551.9|34557.2|34552.4|34558.2|34553.4|34556.7|34551.9|0
1649650600000|2022-04-11 04:16:40|34556.7|34551.9|34556.7|34551.9|34557.2|34552.4|34556.7|34551.9|0
1649650610000|2022-04-11 04:16:50|34557.2|34552.4|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|1
1649650620000|2022-04-11 04:17:00|34556.7|34551.9|34561.2|34556.4|34561.2|34556.4|34556.7|34551.9|9
1649650630000|2022-04-11 04:17:10|34560.7|34555.9|34559.2|34554.4|34560.7|34555.9|34558.7|34553.9|1
1649650640000|2022-04-11 04:17:20|34559.7|34554.9|34561.2|34556.4|34561.2|34556.4|34559.2|34554.4|1
1649650650000|2022-04-11 04:17:30|34561.7|34556.9|34563.7|34558.9|34563.7|34558.9|34561.2|34556.4|1
1649650660000|2022-04-11 04:17:40|34563.2|34558.4|34563.2|34558.4|34564.2|34559.4|34562.7|34557.9|4
1649650670000|2022-04-11 04:17:50|34563.7|34558.9|34563.2|34558.4|34564.7|34559.9|34563.2|34558.4|2
1649650680000|2022-04-11 04:18:00|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|34563.2|34558.4|0
1649650690000|2022-04-11 04:18:10|34563.2|34558.4|34559.2|34554.4|34563.2|34558.4|34559.2|34554.4|15
1649650700000|2022-04-11 04:18:20|34558.2|34553.4|34559.2|34554.4|34559.2|34554.4|34557.7|34552.9|5
1649650710000|2022-04-11 04:18:30|34558.7|34553.9|34558.7|34553.9|34559.2|34554.4|34558.2|34553.4|0
1649650720000|2022-04-11 04:18:40|34558.2|34553.4|34559.7|34554.9|34559.7|34554.9|34557.7|34552.9|5
1649650730000|2022-04-11 04:18:50|34560.2|34555.4|34557.7|34552.9|34560.2|34555.4|34557.7|34552.9|1
1649650740000|2022-04-11 04:19:00|34557.2|34552.4|34557.2|34552.4|34558.2|34553.4|34557.2|34552.4|0
1649650750000|2022-04-11 04:19:10|34556.7|34551.9|34557.2|34552.4|34557.7|34552.9|34556.7|34551.9|0
1649650760000|2022-04-11 04:19:20|34558.2|34553.4|34558.2|34553.4|34559.7|34554.9|34558.2|34553.4|6
1649650770000|2022-04-11 04:19:30|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34557.7|34552.9|0
1649650780000|2022-04-11 04:19:40|34557.7|34552.9|34558.2|34553.4|34558.2|34553.4|34557.7|34552.9|0
1649650790000|2022-04-11 04:19:50|34558.7|34553.9|34559.7|34554.9|34559.7|34554.9|34558.2|34553.4|1
1649650800000|2022-04-11 04:20:00|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34559.7|34554.9|0
1649650810000|2022-04-11 04:20:10|34560.7|34555.9|34562.2|34557.4|34562.2|34557.4|34560.7|34555.9|4
1649650820000|2022-04-11 04:20:20|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|0
1649650830000|2022-04-11 04:20:30|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34561.7|34556.9|5
1649650840000|2022-04-11 04:20:40|34563.2|34558.4|34562.7|34557.9|34563.2|34558.4|34562.7|34557.9|3
1649650850000|2022-04-11 04:20:50|34563.2|34558.4|34562.7|34557.9|34563.7|34558.9|34562.7|34557.9|0
1649650860000|2022-04-11 04:21:00|34563.2|34558.4|34564.2|34559.4|34564.7|34559.9|34562.7|34557.9|2
1649650870000|2022-04-11 04:21:10|||||||||1
1649650880000|2022-04-11 04:21:20|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649650890000|2022-04-11 04:21:30|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649650900000|2022-04-11 04:21:40|34564.7|34559.9|34565.7|34560.9|34566.2|34561.4|34564.7|34559.9|6
1649650910000|2022-04-11 04:21:50|34563.7|34558.9|34564.2|34559.4|34564.7|34559.9|34563.2|34558.4|11
1649650920000|2022-04-11 04:22:00|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34563.2|34558.4|2
1649650930000|2022-04-11 04:22:10|34563.7|34558.9|34563.2|34558.4|34564.2|34559.4|34563.2|34558.4|1
1649650940000|2022-04-11 04:22:20|34563.7|34558.9|34562.7|34557.9|34563.7|34558.9|34562.7|34557.9|0
1649650950000|2022-04-11 04:22:30|34563.7|34558.9|34563.7|34558.9|34564.7|34559.9|34563.2|34558.4|2
1649650960000|2022-04-11 04:22:40|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|1
1649650970000|2022-04-11 04:22:50|34564.7|34559.9|34562.2|34557.4|34564.7|34559.9|34562.2|34557.4|6
1649650980000|2022-04-11 04:23:00|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34562.2|34557.4|0
1649650990000|2022-04-11 04:23:10|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34562.2|34557.4|0
1649651000000|2022-04-11 04:23:20|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34561.7|34556.9|0
1649651010000|2022-04-11 04:23:30|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34562.2|34557.4|1
1649651020000|2022-04-11 04:23:40|34562.7|34557.9|34561.2|34556.4|34563.7|34558.9|34561.2|34556.4|1
1649651030000|2022-04-11 04:23:50|34560.7|34555.9|34561.2|34556.4|34561.2|34556.4|34560.2|34555.4|0
1649651040000|2022-04-11 04:24:00|34560.7|34555.9|34561.2|34556.4|34561.2|34556.4|34560.2|34555.4|0
1649651050000|2022-04-11 04:24:10|34560.7|34555.9|34559.7|34554.9|34560.7|34555.9|34559.7|34554.9|1
1649651060000|2022-04-11 04:24:20|34560.2|34555.4|34559.2|34554.4|34560.2|34555.4|34558.7|34553.9|1
1649651070000|2022-04-11 04:24:30|34558.7|34553.9|34560.2|34555.4|34560.2|34555.4|34558.7|34553.9|2
1649651080000|2022-04-11 04:24:40|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34559.2|34554.4|0
1649651090000|2022-04-11 04:24:50|34559.7|34554.9|34559.2|34554.4|34560.7|34555.9|34559.2|34554.4|0
1649651100000|2022-04-11 04:25:00|34559.7|34554.9|34558.2|34553.4|34560.2|34555.4|34558.2|34553.4|1
1649651110000|2022-04-11 04:25:10|34557.7|34552.9|34558.2|34553.4|34558.7|34553.9|34556.2|34551.4|4
1649651120000|2022-04-11 04:25:20|34557.7|34552.9|34557.2|34552.4|34557.7|34552.9|34557.2|34552.4|1
1649651130000|2022-04-11 04:25:30|34556.7|34551.9|34555.7|34550.9|34557.2|34552.4|34554.2|34549.4|3
1649651140000|2022-04-11 04:25:40|34556.2|34551.4|34555.2|34550.4|34556.2|34551.4|34555.2|34550.4|1
1649651150000|2022-04-11 04:25:50|34554.7|34549.9|34554.2|34549.4|34555.7|34550.9|34550.7|34545.9|13
1649651160000|2022-04-11 04:26:00|34554.7|34549.9|34555.2|34550.4|34556.2|34551.4|34554.2|34549.4|10
1649651170000|2022-04-11 04:26:10|34554.7|34549.9|34552.2|34547.4|34555.2|34550.4|34551.2|34546.4|14
1649651180000|2022-04-11 04:26:20|34551.7|34546.9|34551.2|34546.4|34552.2|34547.4|34550.7|34545.9|6
1649651190000|2022-04-11 04:26:30|34550.7|34545.9|34550.2|34545.4|34551.2|34546.4|34549.7|34544.9|4
1649651200000|2022-04-11 04:26:40|34550.7|34545.9|34550.2|34545.4|34551.2|34546.4|34549.7|34544.9|2
1649651210000|2022-04-11 04:26:50|34549.7|34544.9|34549.2|34544.4|34549.7|34544.9|34549.2|34544.4|1
1649651220000|2022-04-11 04:27:00|34550.2|34545.4|34548.2|34543.4|34551.2|34546.4|34548.2|34543.4|2
1649651230000|2022-04-11 04:27:10|34548.7|34543.9|34549.2|34544.4|34550.2|34545.4|34547.7|34542.9|3
1649651240000|2022-04-11 04:27:20|34548.7|34543.9|34548.2|34543.4|34549.2|34544.4|34548.2|34543.4|2
1649651250000|2022-04-11 04:27:30|34548.7|34543.9|34545.2|34540.4|34548.7|34543.9|34545.2|34540.4|1
1649651260000|2022-04-11 04:27:40|34545.7|34540.9|34546.2|34541.4|34546.2|34541.4|34545.2|34540.4|3
1649651270000|2022-04-11 04:27:50|34545.7|34540.9|34546.2|34541.4|34547.2|34542.4|34545.2|34540.4|2
1649651280000|2022-04-11 04:28:00|34546.7|34541.9|34546.2|34541.4|34547.2|34542.4|34546.2|34541.4|0
1649651290000|2022-04-11 04:28:10|34546.7|34541.9|34545.7|34540.9|34547.2|34542.4|34545.7|34540.9|0
1649651300000|2022-04-11 04:28:20|34545.2|34540.4|34545.2|34540.4|34546.2|34541.4|34545.2|34540.4|2
1649651310000|2022-04-11 04:28:30|34545.7|34540.9|34547.2|34542.4|34547.7|34542.9|34545.7|34540.9|0
1649651320000|2022-04-11 04:28:40|34546.7|34541.9|34544.7|34539.9|34547.7|34542.9|34544.2|34539.4|3
1649651330000|2022-04-11 04:28:50|34544.2|34539.4|34546.2|34541.4|34546.2|34541.4|34544.2|34539.4|2
1649651340000|2022-04-11 04:29:00|34545.7|34540.9|34544.7|34539.9|34546.2|34541.4|34544.7|34539.9|4
1649651350000|2022-04-11 04:29:10|34544.2|34539.4|34544.2|34539.4|34545.2|34540.4|34544.2|34539.4|0
1649651360000|2022-04-11 04:29:20|34544.7|34539.9|34545.2|34540.4|34546.7|34541.9|34544.2|34539.4|4
1649651370000|2022-04-11 04:29:30|34545.7|34540.9|34547.2|34542.4|34548.2|34543.4|34545.7|34540.9|1
1649651380000|2022-04-11 04:29:40|34547.7|34542.9|34548.2|34543.4|34548.2|34543.4|34547.2|34542.4|3
1649651390000|2022-04-11 04:29:50|34548.7|34543.9|34550.7|34545.9|34551.2|34546.4|34548.2|34543.4|3
1649651400000|2022-04-11 04:30:00|34551.2|34546.4|34549.7|34544.9|34551.2|34546.4|34549.2|34544.4|4
1649651410000|2022-04-11 04:30:10|34549.2|34544.4|34549.2|34544.4|34549.2|34544.4|34548.2|34543.4|1
1649651420000|2022-04-11 04:30:20|34549.7|34544.9|34548.2|34543.4|34550.2|34545.4|34548.2|34543.4|0
1649651430000|2022-04-11 04:30:30|34547.7|34542.9|34548.2|34543.4|34548.7|34543.9|34547.2|34542.4|11
1649651440000|2022-04-11 04:30:40|34547.7|34542.9|34547.2|34542.4|34548.2|34543.4|34547.2|34542.4|1
1649651450000|2022-04-11 04:30:50|34547.7|34542.9|34545.2|34540.4|34547.7|34542.9|34544.7|34539.9|2
1649651460000|2022-04-11 04:31:00|34544.7|34539.9|34542.7|34537.9|34545.2|34540.4|34542.7|34537.9|6
1649651470000|2022-04-11 04:31:10|34542.2|34537.4|34545.2|34540.4|34546.7|34541.9|34542.2|34537.4|9
1649651480000|2022-04-11 04:31:20|34546.2|34541.4|34545.2|34540.4|34546.2|34541.4|34544.2|34539.4|6
1649651490000|2022-04-11 04:31:30|34544.7|34539.9|34543.2|34538.4|34544.7|34539.9|34541.2|34536.4|11
1649651500000|2022-04-11 04:31:40|34542.7|34537.9|34543.2|34538.4|34544.7|34539.9|34542.7|34537.9|7
1649651510000|2022-04-11 04:31:50|34542.2|34537.4|34542.2|34537.4|34543.7|34538.9|34542.2|34537.4|3
1649651520000|2022-04-11 04:32:00|34541.7|34536.9|34538.7|34533.9|34541.7|34536.9|34536.7|34531.9|6
1649651530000|2022-04-11 04:32:10|34538.2|34533.4|34541.2|34536.4|34541.2|34536.4|34538.2|34533.4|2
1649651540000|2022-04-11 04:32:20|34540.2|34535.4|34539.2|34534.4|34540.7|34535.9|34539.2|34534.4|1
1649651550000|2022-04-11 04:32:30|34538.7|34533.9|34539.2|34534.4|34539.2|34534.4|34538.7|34533.9|2
1649651560000|2022-04-11 04:32:40|34538.7|34533.9|34539.2|34534.4|34540.2|34535.4|34538.7|34533.9|2
1649651570000|2022-04-11 04:32:50|34538.7|34533.9|34539.2|34534.4|34540.7|34535.9|34538.7|34533.9|1
1649651580000|2022-04-11 04:33:00|34538.7|34533.9|34537.2|34532.4|34538.7|34533.9|34537.2|34532.4|2
1649651590000|2022-04-11 04:33:10|34537.7|34532.9|34538.7|34533.9|34538.7|34533.9|34537.2|34532.4|1
1649651600000|2022-04-11 04:33:20|34538.2|34533.4|34538.2|34533.4|34538.7|34533.9|34537.2|34532.4|0
1649651610000|2022-04-11 04:33:30|34537.7|34532.9|34538.2|34533.4|34538.2|34533.4|34537.2|34532.4|1
1649651620000|2022-04-11 04:33:40|34538.7|34533.9|34538.7|34533.9|34540.2|34535.4|34538.2|34533.4|0
1649651630000|2022-04-11 04:33:50|34539.2|34534.4|34539.2|34534.4|34539.2|34534.4|34538.7|34533.9|0
1649651640000|2022-04-11 04:34:00|34538.2|34533.4|34537.2|34532.4|34538.2|34533.4|34536.7|34531.9|4
1649651650000|2022-04-11 04:34:10|34537.7|34532.9|34539.2|34534.4|34539.2|34534.4|34537.7|34532.9|2
1649651660000|2022-04-11 04:34:20|34539.7|34534.9|34540.7|34535.9|34540.7|34535.9|34539.7|34534.9|2
1649651670000|2022-04-11 04:34:30|34540.2|34535.4|34540.7|34535.9|34542.2|34537.4|34540.2|34535.4|1
1649651680000|2022-04-11 04:34:40|34541.2|34536.4|34539.2|34534.4|34541.2|34536.4|34539.2|34534.4|1
1649651690000|2022-04-11 04:34:50|34538.7|34533.9|34536.7|34531.9|34538.7|34533.9|34535.7|34530.9|10
1649651700000|2022-04-11 04:35:00|34536.2|34531.4|34534.2|34529.4|34537.2|34532.4|34534.2|34529.4|1
1649651710000|2022-04-11 04:35:10|34534.7|34529.9|34537.2|34532.4|34537.2|34532.4|34534.7|34529.9|5
1649651720000|2022-04-11 04:35:20|34538.7|34533.9|34538.7|34533.9|34541.2|34536.4|34538.2|34533.4|9
1649651730000|2022-04-11 04:35:30|34538.2|34533.4|34540.2|34535.4|34540.2|34535.4|34538.2|34533.4|3
1649651740000|2022-04-11 04:35:40|34540.7|34535.9|34540.7|34535.9|34541.2|34536.4|34540.2|34535.4|0
1649651750000|2022-04-11 04:35:50|34541.2|34536.4|34541.2|34536.4|34541.2|34536.4|34540.7|34535.9|0
1649651760000|2022-04-11 04:36:00|34541.7|34536.9|34540.7|34535.9|34541.7|34536.9|34540.7|34535.9|0
1649651770000|2022-04-11 04:36:10|34541.2|34536.4|34541.2|34536.4|34541.2|34536.4|34540.2|34535.4|0
1649651780000|2022-04-11 04:36:20|34541.7|34536.9|34541.2|34536.4|34541.7|34536.9|34541.2|34536.4|0
1649651790000|2022-04-11 04:36:30|34540.7|34535.9|34540.7|34535.9|34541.2|34536.4|34540.2|34535.4|0
1649651800000|2022-04-11 04:36:40|34541.2|34536.4|34541.2|34536.4|34541.2|34536.4|34540.7|34535.9|1
1649651820000|2022-04-11 04:37:00|34542.2|34537.4|34542.7|34537.9|34543.2|34538.4|34542.2|34537.4|6
1649651830000|2022-04-11 04:37:10|34543.2|34538.4|34543.2|34538.4|34543.2|34538.4|34543.2|34538.4|0
1649651850000|2022-04-11 04:37:30|34543.7|34538.9|34543.2|34538.4|34543.7|34538.9|34543.2|34538.4|0
1649651860000|2022-04-11 04:37:40|34543.7|34538.9|34543.2|34538.4|34543.7|34538.9|34542.7|34537.9|6
1649651870000|2022-04-11 04:37:50|34542.7|34537.9|34543.2|34538.4|34543.2|34538.4|34542.7|34537.9|0
1649651880000|2022-04-11 04:38:00|34542.7|34537.9|34543.2|34538.4|34543.2|34538.4|34542.2|34537.4|1
1649651890000|2022-04-11 04:38:10|34542.7|34537.9|34542.2|34537.4|34542.7|34537.9|34542.2|34537.4|0
1649651900000|2022-04-11 04:38:20|34541.7|34536.9|34542.2|34537.4|34542.2|34537.4|34541.7|34536.9|0
1649651910000|2022-04-11 04:38:30|34541.7|34536.9|34540.2|34535.4|34541.7|34536.9|34540.2|34535.4|0
1649651920000|2022-04-11 04:38:40|34540.7|34535.9|34541.2|34536.4|34541.2|34536.4|34540.7|34535.9|1
1649651930000|2022-04-11 04:38:50|34540.7|34535.9|34540.2|34535.4|34541.2|34536.4|34540.2|34535.4|0
1649651940000|2022-04-11 04:39:00|34540.7|34535.9|34541.2|34536.4|34541.2|34536.4|34540.2|34535.4|1
1649651950000|2022-04-11 04:39:10|34540.7|34535.9|34540.2|34535.4|34540.7|34535.9|34540.2|34535.4|0
1649651960000|2022-04-11 04:39:20|34539.7|34534.9|34540.2|34535.4|34541.2|34536.4|34539.7|34534.9|0
1649651970000|2022-04-11 04:39:30|34540.7|34535.9|34540.2|34535.4|34541.2|34536.4|34540.2|34535.4|0
1649651980000|2022-04-11 04:39:40|34540.7|34535.9|34542.2|34537.4|34542.2|34537.4|34540.7|34535.9|0
1649651990000|2022-04-11 04:39:50|34542.7|34537.9|34542.2|34537.4|34543.2|34538.4|34542.2|34537.4|2
1649652000000|2022-04-11 04:40:00|34542.7|34537.9|34543.2|34538.4|34543.2|34538.4|34542.7|34537.9|2
1649652020000|2022-04-11 04:40:20|34542.7|34537.9|34543.2|34538.4|34543.2|34538.4|34542.2|34537.4|1
1649652030000|2022-04-11 04:40:30|34542.7|34537.9|34541.7|34536.9|34543.2|34538.4|34541.7|34536.9|4
1649652040000|2022-04-11 04:40:40|34542.2|34537.4|34542.2|34537.4|34542.7|34537.9|34542.2|34537.4|0
1649652050000|2022-04-11 04:40:50|34542.7|34537.9|34544.7|34539.9|34544.7|34539.9|34542.7|34537.9|3
1649652060000|2022-04-11 04:41:00|34544.2|34539.4|34544.2|34539.4|34544.7|34539.9|34543.7|34538.9|1
1649652070000|2022-04-11 04:41:10|34544.7|34539.9|34545.2|34540.4|34545.7|34540.9|34544.7|34539.9|0
1649652080000|2022-04-11 04:41:20|34544.7|34539.9|34544.7|34539.9|34544.7|34539.9|34544.2|34539.4|0
1649652090000|2022-04-11 04:41:30|34544.2|34539.4|34544.7|34539.9|34544.7|34539.9|34544.2|34539.4|0
1649652100000|2022-04-11 04:41:40|34545.2|34540.4|34544.7|34539.9|34545.2|34540.4|34544.7|34539.9|0
1649652110000|2022-04-11 04:41:50|34545.2|34540.4|34547.2|34542.4|34547.2|34542.4|34545.2|34540.4|2
1649652120000|2022-04-11 04:42:00|34546.7|34541.9|34546.2|34541.4|34547.2|34542.4|34546.2|34541.4|0
1649652130000|2022-04-11 04:42:10|34546.7|34541.9|34548.2|34543.4|34548.2|34543.4|34546.7|34541.9|4
1649652140000|2022-04-11 04:42:20|34547.7|34542.9|34548.2|34543.4|34548.7|34543.9|34547.2|34542.4|1
1649652150000|2022-04-11 04:42:30|34547.7|34542.9|34547.7|34542.9|34548.2|34543.4|34546.7|34541.9|2
1649652160000|2022-04-11 04:42:40|34548.2|34543.4|34548.2|34543.4|34548.7|34543.9|34547.2|34542.4|3
1649652170000|2022-04-11 04:42:50|34548.7|34543.9|34548.2|34543.4|34548.7|34543.9|34548.2|34543.4|0
1649652180000|2022-04-11 04:43:00|34548.7|34543.9|34550.2|34545.4|34550.7|34545.9|34548.7|34543.9|3
1649652190000|2022-04-11 04:43:10|34549.7|34544.9|34550.2|34545.4|34550.2|34545.4|34549.7|34544.9|0
1649652200000|2022-04-11 04:43:20|34550.7|34545.9|34550.7|34545.9|34550.7|34545.9|34550.7|34545.9|0
1649652210000|2022-04-11 04:43:30|34551.2|34546.4|34551.7|34546.9|34551.7|34546.9|34551.2|34546.4|4
1649652220000|2022-04-11 04:43:40|34551.2|34546.4|34551.2|34546.4|34551.2|34546.4|34551.2|34546.4|2
1649652230000|2022-04-11 04:43:50|34550.7|34545.9|34548.2|34543.4|34550.7|34545.9|34548.2|34543.4|3
1649652240000|2022-04-11 04:44:00|34547.7|34542.9|34545.2|34540.4|34547.7|34542.9|34544.7|34539.9|0
1649652280000|2022-04-11 04:44:40|34545.7|34540.9|34547.2|34542.4|34547.2|34542.4|34545.7|34540.9|5
1649652290000|2022-04-11 04:44:50|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34546.2|34541.4|0
1649652300000|2022-04-11 04:45:00|34547.7|34542.9|34547.2|34542.4|34547.7|34542.9|34547.2|34542.4|0
1649652310000|2022-04-11 04:45:10|34546.7|34541.9|34546.7|34541.9|34547.2|34542.4|34546.7|34541.9|0
1649652320000|2022-04-11 04:45:20|34546.2|34541.4|34547.2|34542.4|34547.2|34542.4|34546.2|34541.4|0
1649652330000|2022-04-11 04:45:30|34547.7|34542.9|34548.2|34543.4|34548.7|34543.9|34547.7|34542.9|0
1649652340000|2022-04-11 04:45:40|34548.7|34543.9|34548.2|34543.4|34548.7|34543.9|34548.2|34543.4|0
1649652350000|2022-04-11 04:45:50|34547.7|34542.9|34548.2|34543.4|34548.2|34543.4|34547.7|34542.9|0
1649652380000|2022-04-11 04:46:20|34547.7|34542.9|34546.7|34541.9|34547.7|34542.9|34546.2|34541.4|1
1649652390000|2022-04-11 04:46:30|34547.2|34542.4|34547.2|34542.4|34547.2|34542.4|34547.2|34542.4|0
1649652400000|2022-04-11 04:46:40|34547.7|34542.9|34547.2|34542.4|34547.7|34542.9|34547.2|34542.4|0
1649652410000|2022-04-11 04:46:50|34547.7|34542.9|34548.7|34543.9|34549.2|34544.4|34547.2|34542.4|2
1649652420000|2022-04-11 04:47:00|34548.2|34543.4|34548.2|34543.4|34548.7|34543.9|34548.2|34543.4|1
1649652430000|2022-04-11 04:47:10|34548.7|34543.9|34548.2|34543.4|34548.7|34543.9|34548.2|34543.4|0
1649652440000|2022-04-11 04:47:20|34548.7|34543.9|34548.2|34543.4|34548.7|34543.9|34546.2|34541.4|12
1649652460000|2022-04-11 04:47:40|34547.7|34542.9|34547.2|34542.4|34547.7|34542.9|34546.7|34541.9|0
1649652470000|2022-04-11 04:47:50|34547.7|34542.9|34547.2|34542.4|34547.7|34542.9|34547.2|34542.4|0
1649652490000|2022-04-11 04:48:10|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34546.2|34541.4|2
1649652500000|2022-04-11 04:48:20|34546.7|34541.9|34549.2|34544.4|34549.2|34544.4|34546.7|34541.9|7
1649652510000|2022-04-11 04:48:30|34548.7|34543.9|34549.2|34544.4|34549.2|34544.4|34548.7|34543.9|0
1649652520000|2022-04-11 04:48:40|34549.7|34544.9|34548.2|34543.4|34550.2|34545.4|34548.2|34543.4|3
1649652530000|2022-04-11 04:48:50|34548.7|34543.9|34549.2|34544.4|34549.2|34544.4|34548.7|34543.9|0
1649652540000|2022-04-11 04:49:00|34548.7|34543.9|34549.7|34544.9|34549.7|34544.9|34548.7|34543.9|0
1649652550000|2022-04-11 04:49:10|34548.7|34543.9|34546.7|34541.9|34548.7|34543.9|34546.2|34541.4|3
1649652560000|2022-04-11 04:49:20|34547.2|34542.4|34549.7|34544.9|34549.7|34544.9|34547.2|34542.4|5
1649652570000|2022-04-11 04:49:30|34550.2|34545.4|34550.2|34545.4|34550.7|34545.9|34549.7|34544.9|1
1649652580000|2022-04-11 04:49:40|34549.7|34544.9|34549.2|34544.4|34550.2|34545.4|34549.2|34544.4|0
1649652590000|2022-04-11 04:49:50|34549.7|34544.9|34549.2|34544.4|34550.2|34545.4|34549.2|34544.4|0
1649652600000|2022-04-11 04:50:00|34549.7|34544.9|34550.7|34545.9|34550.7|34545.9|34549.7|34544.9|0
1649652610000|2022-04-11 04:50:10|34550.2|34545.4|34551.2|34546.4|34551.2|34546.4|34550.2|34545.4|3
1649652620000|2022-04-11 04:50:20|34551.7|34546.9|34551.2|34546.4|34551.7|34546.9|34551.2|34546.4|2
1649652630000|2022-04-11 04:50:30|34550.7|34545.9|34550.2|34545.4|34551.2|34546.4|34550.2|34545.4|2
1649652640000|2022-04-11 04:50:40|34549.7|34544.9|34549.2|34544.4|34550.2|34545.4|34549.2|34544.4|2
1649652660000|2022-04-11 04:51:00|34549.7|34544.9|34549.2|34544.4|34549.7|34544.9|34549.2|34544.4|0
1649652670000|2022-04-11 04:51:10|34549.7|34544.9|34549.2|34544.4|34549.7|34544.9|34549.2|34544.4|0
1649652680000|2022-04-11 04:51:20|34548.7|34543.9|34549.2|34544.4|34549.2|34544.4|34548.7|34543.9|1
1649652690000|2022-04-11 04:51:30|34548.7|34543.9|34548.7|34543.9|34548.7|34543.9|34548.7|34543.9|0
1649652700000|2022-04-11 04:51:40|34549.2|34544.4|34550.2|34545.4|34550.2|34545.4|34549.2|34544.4|2
1649652710000|2022-04-11 04:51:50|34549.7|34544.9|34549.2|34544.4|34550.2|34545.4|34549.2|34544.4|0
1649652720000|2022-04-11 04:52:00|34549.7|34544.9|34548.2|34543.4|34549.7|34544.9|34548.2|34543.4|0
1649652730000|2022-04-11 04:52:10|34548.7|34543.9|34546.2|34541.4|34548.7|34543.9|34546.2|34541.4|4
1649652740000|2022-04-11 04:52:20|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34546.2|34541.4|2
1649652750000|2022-04-11 04:52:30|34546.7|34541.9|34546.7|34541.9|34547.2|34542.4|34546.2|34541.4|0
1649652760000|2022-04-11 04:52:40|34547.2|34542.4|34547.7|34542.9|34547.7|34542.9|34547.2|34542.4|1
1649652770000|2022-04-11 04:52:50|34547.2|34542.4|34547.7|34542.9|34547.7|34542.9|34547.2|34542.4|0
1649652780000|2022-04-11 04:53:00|34548.2|34543.4|34546.7|34541.9|34548.2|34543.4|34546.7|34541.9|4
1649652790000|2022-04-11 04:53:10|34547.2|34542.4|34549.2|34544.4|34549.2|34544.4|34547.2|34542.4|2
1649652800000|2022-04-11 04:53:20|34548.7|34543.9|34548.2|34543.4|34550.7|34545.9|34547.7|34542.9|9
1649652810000|2022-04-11 04:53:30|34547.7|34542.9|34549.2|34544.4|34549.2|34544.4|34547.7|34542.9|1
1649652820000|2022-04-11 04:53:40|34549.7|34544.9|34548.2|34543.4|34549.7|34544.9|34547.7|34542.9|5
1649652840000|2022-04-11 04:54:00|34547.7|34542.9|34548.2|34543.4|34548.7|34543.9|34547.7|34542.9|0
1649652850000|2022-04-11 04:54:10|34547.7|34542.9|34547.2|34542.4|34547.7|34542.9|34546.2|34541.4|0
1649652860000|2022-04-11 04:54:20|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34546.7|34541.9|1
1649652870000|2022-04-11 04:54:30|34547.7|34542.9|34547.7|34542.9|34547.7|34542.9|34547.7|34542.9|0
1649652880000|2022-04-11 04:54:40|34547.2|34542.4|34546.2|34541.4|34547.7|34542.9|34545.7|34540.9|2
1649652890000|2022-04-11 04:54:50|34545.7|34540.9|34545.2|34540.4|34545.7|34540.9|34544.7|34539.9|0
1649652900000|2022-04-11 04:55:00|34545.7|34540.9|34546.2|34541.4|34547.2|34542.4|34545.2|34540.4|1
1649652910000|2022-04-11 04:55:10|34545.7|34540.9|34545.7|34540.9|34546.2|34541.4|34545.2|34540.4|0
1649652920000|2022-04-11 04:55:20|34545.2|34540.4|34546.7|34541.9|34546.7|34541.9|34545.2|34540.4|1
1649652930000|2022-04-11 04:55:30|34546.2|34541.4|34546.2|34541.4|34546.7|34541.9|34546.2|34541.4|0
1649652940000|2022-04-11 04:55:40|34545.7|34540.9|34545.2|34540.4|34546.2|34541.4|34544.7|34539.9|1
1649652960000|2022-04-11 04:56:00|34545.7|34540.9|34544.2|34539.4|34545.7|34540.9|34544.2|34539.4|3
1649652970000|2022-04-11 04:56:10|34543.2|34538.4|34543.2|34538.4|34543.7|34538.9|34542.7|34537.9|2
1649652980000|2022-04-11 04:56:20|34542.7|34537.9|34541.7|34536.9|34543.2|34538.4|34541.7|34536.9|2
1649652990000|2022-04-11 04:56:30|34541.2|34536.4|34540.2|34535.4|34541.2|34536.4|34540.2|34535.4|5
1649653000000|2022-04-11 04:56:40|34540.7|34535.9|34533.2|34528.4|34540.7|34535.9|34533.2|34528.4|10
1649653010000|2022-04-11 04:56:50|34533.7|34528.9|34535.2|34530.4|34535.2|34530.4|34532.2|34527.4|9
1649653020000|2022-04-11 04:57:00|34535.7|34530.9|34532.2|34527.4|34535.7|34530.9|34532.2|34527.4|5
1649653030000|2022-04-11 04:57:10|34531.7|34526.9|34535.2|34530.4|34535.2|34530.4|34531.7|34526.9|2
1649653040000|2022-04-11 04:57:20|34536.2|34531.4|34536.2|34531.4|34536.7|34531.9|34535.2|34530.4|2
1649653050000|2022-04-11 04:57:30|34535.7|34530.9|34535.2|34530.4|34536.7|34531.9|34535.2|34530.4|3
1649653060000|2022-04-11 04:57:40|34534.7|34529.9|34534.7|34529.9|34534.7|34529.9|34534.7|34529.9|0
1649653070000|2022-04-11 04:57:50|34535.2|34530.4|34535.2|34530.4|34535.2|34530.4|34535.2|34530.4|1
1649653090000|2022-04-11 04:58:10|34535.7|34530.9|34537.2|34532.4|34537.7|34532.9|34535.7|34530.9|1
1649653100000|2022-04-11 04:58:20|34536.7|34531.9|34535.2|34530.4|34536.7|34531.9|34535.2|34530.4|2
1649653110000|2022-04-11 04:58:30|34534.7|34529.9|34535.2|34530.4|34536.2|34531.4|34534.2|34529.4|4
1649653120000|2022-04-11 04:58:40|34535.7|34530.9|34535.2|34530.4|34535.7|34530.9|34535.2|34530.4|2
1649653130000|2022-04-11 04:58:50|34534.7|34529.9|34533.2|34528.4|34534.7|34529.9|34533.2|34528.4|3
1649653140000|2022-04-11 04:59:00|34532.7|34527.9|34532.2|34527.4|34533.2|34528.4|34531.7|34526.9|3
1649653150000|2022-04-11 04:59:10|34532.7|34527.9|34533.2|34528.4|34533.2|34528.4|34531.7|34526.9|3
1649653160000|2022-04-11 04:59:20|34533.7|34528.9|34535.2|34530.4|34536.7|34531.9|34533.2|34528.4|6
1649653170000|2022-04-11 04:59:30|34534.7|34529.9|34532.2|34527.4|34534.7|34529.9|34531.2|34526.4|5
1649653180000|2022-04-11 04:59:40|34532.7|34527.9|34532.2|34527.4|34532.7|34527.9|34531.7|34526.9|2
1649653190000|2022-04-11 04:59:50|34531.7|34526.9|34532.2|34527.4|34532.2|34527.4|34531.7|34526.9|0
1649653200000|2022-04-11 05:00:00|34531.7|34526.9|34532.7|34527.9|34534.2|34529.4|34531.7|34526.9|14
1649653210000|2022-04-11 05:00:10|34533.2|34528.4|34533.7|34528.9|34534.2|34529.4|34532.2|34527.4|0
1649653220000|2022-04-11 05:00:20|34534.2|34529.4|34535.2|34530.4|34535.2|34530.4|34533.7|34528.9|1
1649653230000|2022-04-11 05:00:30|34535.7|34530.9|34539.2|34534.4|34540.2|34535.4|34535.2|34530.4|3
1649653240000|2022-04-11 05:00:40|34539.7|34534.9|34538.2|34533.4|34539.7|34534.9|34538.2|34533.4|1
1649653250000|2022-04-11 05:00:50|34538.7|34533.9|34538.2|34533.4|34539.2|34534.4|34537.2|34532.4|1
1649653260000|2022-04-11 05:01:00|34537.7|34532.9|34536.7|34531.9|34537.7|34532.9|34535.2|34530.4|5
1649653270000|2022-04-11 05:01:10|34537.2|34532.4|34537.2|34532.4|34537.2|34532.4|34537.2|34532.4|0
1649653280000|2022-04-11 05:01:20|34536.7|34531.9|34536.7|34531.9|34537.2|34532.4|34536.2|34531.4|0
1649653290000|2022-04-11 05:01:30|34536.2|34531.4|34538.2|34533.4|34539.2|34534.4|34536.2|34531.4|8
1649653300000|2022-04-11 05:01:40|34537.7|34532.9|34537.7|34532.9|34539.2|34534.4|34536.7|34531.9|5
1649653310000|2022-04-11 05:01:50|34536.7|34531.9|34537.2|34532.4|34537.7|34532.9|34536.2|34531.4|2
1649653320000|2022-04-11 05:02:00|34536.7|34531.9|34535.7|34530.9|34536.7|34531.9|34535.2|34530.4|0
1649653330000|2022-04-11 05:02:10|34535.2|34530.4|34535.2|34530.4|34536.2|34531.4|34534.2|34529.4|1
1649653340000|2022-04-11 05:02:20|34534.7|34529.9|34535.7|34530.9|34535.7|34530.9|34534.2|34529.4|1
1649653350000|2022-04-11 05:02:30|34535.2|34530.4|34536.7|34531.9|34536.7|34531.9|34534.7|34529.9|1
1649653360000|2022-04-11 05:02:40|34536.2|34531.4|34534.2|34529.4|34536.2|34531.4|34534.2|34529.4|0
1649653370000|2022-04-11 05:02:50|34534.7|34529.9|34536.2|34531.4|34536.2|34531.4|34534.2|34529.4|2
1649653380000|2022-04-11 05:03:00|34535.7|34530.9|34534.7|34529.9|34535.7|34530.9|34534.7|34529.9|2
1649653390000|2022-04-11 05:03:10|34534.2|34529.4|34535.2|34530.4|34535.2|34530.4|34534.2|34529.4|5
1649653400000|2022-04-11 05:03:20|34534.7|34529.9|34535.2|34530.4|34535.2|34530.4|34533.7|34528.9|1
1649653410000|2022-04-11 05:03:30|34534.7|34529.9|34533.2|34528.4|34534.7|34529.9|34533.2|34528.4|0
1649653420000|2022-04-11 05:03:40|34534.2|34529.4|34532.2|34527.4|34534.7|34529.9|34532.2|34527.4|8
1649653430000|2022-04-11 05:03:50|34531.7|34526.9|34529.2|34524.4|34531.7|34526.9|34529.2|34524.4|0
1649653440000|2022-04-11 05:04:00|34528.7|34523.9|34526.2|34521.4|34528.7|34523.9|34526.2|34521.4|10
1649653450000|2022-04-11 05:04:10|34526.7|34521.9|34526.2|34521.4|34526.7|34521.9|34526.2|34521.4|1
1649653460000|2022-04-11 05:04:20|34526.7|34521.9|34529.7|34524.9|34529.7|34524.9|34526.7|34521.9|4
1649653470000|2022-04-11 05:04:30|34530.2|34525.4|34529.2|34524.4|34530.2|34525.4|34528.7|34523.9|1
1649653480000|2022-04-11 05:04:40|34529.7|34524.9|34529.2|34524.4|34529.7|34524.9|34528.2|34523.4|0
1649653490000|2022-04-11 05:04:50|34528.7|34523.9|34529.2|34524.4|34529.2|34524.4|34528.2|34523.4|1
1649653500000|2022-04-11 05:05:00|34528.7|34523.9|34528.7|34523.9|34528.7|34523.9|34528.2|34523.4|0
1649653510000|2022-04-11 05:05:10|34530.2|34525.4|34530.2|34525.4|34530.2|34525.4|34529.2|34524.4|1
1649653520000|2022-04-11 05:05:20|34529.7|34524.9|34529.7|34524.9|34530.2|34525.4|34529.2|34524.4|1
1649653530000|2022-04-11 05:05:30|34529.2|34524.4|34531.2|34526.4|34531.2|34526.4|34529.2|34524.4|2
1649653540000|2022-04-11 05:05:40|34531.7|34526.9|34534.7|34529.9|34537.2|34532.4|34531.7|34526.9|14
1649653550000|2022-04-11 05:05:50|34535.2|34530.4|34535.2|34530.4|34535.2|34530.4|34534.7|34529.9|2
1649653560000|2022-04-11 05:06:00|34535.7|34530.9|34538.2|34533.4|34538.2|34533.4|34535.7|34530.9|2
1649653570000|2022-04-11 05:06:10|34537.7|34532.9|34537.2|34532.4|34538.2|34533.4|34537.2|34532.4|0
1649653580000|2022-04-11 05:06:20|34536.7|34531.9|34536.2|34531.4|34536.7|34531.9|34535.7|34530.9|0
1649653590000|2022-04-11 05:06:30|34536.7|34531.9|34536.7|34531.9|34537.2|34532.4|34536.2|34531.4|1
1649653600000|2022-04-11 05:06:40|34536.2|34531.4|34535.2|34530.4|34537.2|34532.4|34534.7|34529.9|3
1649653610000|2022-04-11 05:06:50|34534.7|34529.9|34537.2|34532.4|34537.2|34532.4|34534.7|34529.9|12
1649653620000|2022-04-11 05:07:00|34536.7|34531.9|34537.2|34532.4|34537.2|34532.4|34535.7|34530.9|1
1649653630000|2022-04-11 05:07:10|34537.7|34532.9|34538.2|34533.4|34538.2|34533.4|34537.7|34532.9|5
1649653640000|2022-04-11 05:07:20|34538.7|34533.9|34542.2|34537.4|34542.7|34537.9|34538.7|34533.9|11
1649653650000|2022-04-11 05:07:30|34542.7|34537.9|34541.2|34536.4|34546.7|34541.9|34541.2|34536.4|13
1649653660000|2022-04-11 05:07:40|34541.7|34536.9|34538.2|34533.4|34542.2|34537.4|34537.7|34532.9|4
1649653670000|2022-04-11 05:07:50|34537.7|34532.9|34538.2|34533.4|34538.2|34533.4|34537.2|34532.4|0
1649653680000|2022-04-11 05:08:00|34538.7|34533.9|34541.2|34536.4|34541.2|34536.4|34538.2|34533.4|5
1649653690000|2022-04-11 05:08:10|34541.7|34536.9|34544.2|34539.4|34545.2|34540.4|34540.2|34535.4|7
1649653700000|2022-04-11 05:08:20|34544.7|34539.9|34546.7|34541.9|34547.2|34542.4|34544.7|34539.9|0
1649653710000|2022-04-11 05:08:30|34547.2|34542.4|34546.2|34541.4|34547.2|34542.4|34545.7|34540.9|1
1649653720000|2022-04-11 05:08:40|34545.7|34540.9|34544.2|34539.4|34546.2|34541.4|34544.2|34539.4|1
1649653730000|2022-04-11 05:08:50|34545.2|34540.4|34544.7|34539.9|34546.2|34541.4|34544.2|34539.4|4
1649653740000|2022-04-11 05:09:00|34544.2|34539.4|34541.7|34536.9|34544.2|34539.4|34541.2|34536.4|5
1649653750000|2022-04-11 05:09:10|34542.2|34537.4|34540.7|34535.9|34542.2|34537.4|34540.7|34535.9|2
1649653760000|2022-04-11 05:09:20|34541.7|34536.9|34542.2|34537.4|34542.2|34537.4|34540.2|34535.4|10
1649653770000|2022-04-11 05:09:30|34542.7|34537.9|34542.7|34537.9|34543.2|34538.4|34542.2|34537.4|1
1649653780000|2022-04-11 05:09:40|34543.2|34538.4|34542.2|34537.4|34543.2|34538.4|34541.2|34536.4|5
1649653790000|2022-04-11 05:09:50|34541.7|34536.9|34543.2|34538.4|34543.2|34538.4|34541.7|34536.9|3
1649653800000|2022-04-11 05:10:00|34542.7|34537.9|34544.2|34539.4|34544.2|34539.4|34542.7|34537.9|4
1649653810000|2022-04-11 05:10:10|34543.7|34538.9|34542.7|34537.9|34543.7|34538.9|34542.7|34537.9|1
1649653820000|2022-04-11 05:10:20|34543.2|34538.4|34544.2|34539.4|34546.2|34541.4|34542.7|34537.9|4
1649653830000|2022-04-11 05:10:30|34543.7|34538.9|34543.7|34538.9|34543.7|34538.9|34543.2|34538.4|0
1649653840000|2022-04-11 05:10:40|34544.2|34539.4|34540.2|34535.4|34544.2|34539.4|34539.7|34534.9|2
1649653850000|2022-04-11 05:10:50|34540.7|34535.9|34540.2|34535.4|34541.2|34536.4|34540.2|34535.4|2
1649653860000|2022-04-11 05:11:00|34539.2|34534.4|34536.2|34531.4|34540.2|34535.4|34536.2|34531.4|4
1649653870000|2022-04-11 05:11:10|34535.7|34530.9|34536.2|34531.4|34536.7|34531.9|34535.7|34530.9|2
1649653880000|2022-04-11 05:11:20|34535.7|34530.9|34536.2|34531.4|34536.2|34531.4|34534.2|34529.4|4
1649653890000|2022-04-11 05:11:30|34536.7|34531.9|34535.2|34530.4|34536.7|34531.9|34534.7|34529.9|2
1649653900000|2022-04-11 05:11:40|34534.2|34529.4|34534.2|34529.4|34535.2|34530.4|34534.2|34529.4|3
1649653910000|2022-04-11 05:11:50|34533.7|34528.9|34533.2|34528.4|34534.2|34529.4|34532.2|34527.4|5
1649653920000|2022-04-11 05:12:00|34533.7|34528.9|34533.2|34528.4|34534.7|34529.9|34533.2|34528.4|2
1649653930000|2022-04-11 05:12:10|34532.7|34527.9|34530.2|34525.4|34532.7|34527.9|34529.2|34524.4|6
1649653940000|2022-04-11 05:12:20|34530.7|34525.9|34529.2|34524.4|34531.2|34526.4|34529.2|34524.4|1
1649653950000|2022-04-11 05:12:30|34529.7|34524.9|34528.7|34523.9|34529.7|34524.9|34527.2|34522.4|5
1649653960000|2022-04-11 05:12:40|34529.2|34524.4|34529.2|34524.4|34531.2|34526.4|34529.2|34524.4|3
1649653970000|2022-04-11 05:12:50|34529.7|34524.9|34530.2|34525.4|34530.7|34525.9|34529.7|34524.9|0
1649653980000|2022-04-11 05:13:00|34530.7|34525.9|34528.7|34523.9|34530.7|34525.9|34528.7|34523.9|2
1649653990000|2022-04-11 05:13:10|34529.2|34524.4|34529.2|34524.4|34529.2|34524.4|34529.2|34524.4|0
1649654010000|2022-04-11 05:13:30|34528.7|34523.9|34529.2|34524.4|34529.2|34524.4|34528.7|34523.9|1
1649654020000|2022-04-11 05:13:40|34528.7|34523.9|34528.2|34523.4|34529.2|34524.4|34527.7|34522.9|2
1649654030000|2022-04-11 05:13:50|34528.7|34523.9|34528.2|34523.4|34528.7|34523.9|34528.2|34523.4|0
1649654040000|2022-04-11 05:14:00|34527.7|34522.9|34527.2|34522.4|34528.2|34523.4|34526.7|34521.9|1
1649654050000|2022-04-11 05:14:10|34527.7|34522.9|34527.2|34522.4|34527.7|34522.9|34526.7|34521.9|0
1649654060000|2022-04-11 05:14:20|34527.7|34522.9|34526.2|34521.4|34527.7|34522.9|34526.2|34521.4|5
1649654070000|2022-04-11 05:14:30|34527.2|34522.4|34526.2|34521.4|34527.2|34522.4|34526.2|34521.4|2
1649654080000|2022-04-11 05:14:40|34525.2|34520.4|34524.2|34519.4|34525.2|34520.4|34524.2|34519.4|7
1649654100000|2022-04-11 05:15:00|34524.7|34519.9|34525.2|34520.4|34525.2|34520.4|34524.7|34519.9|2
1649654110000|2022-04-11 05:15:10|34524.7|34519.9|34526.2|34521.4|34527.2|34522.4|34524.2|34519.4|10
1649654120000|2022-04-11 05:15:20|34526.7|34521.9|34529.7|34524.9|34529.7|34524.9|34526.7|34521.9|5
1649654130000|2022-04-11 05:15:30|34530.2|34525.4|34528.2|34523.4|34530.2|34525.4|34528.2|34523.4|1
1649654140000|2022-04-11 05:15:40|34528.7|34523.9|34529.2|34524.4|34529.2|34524.4|34528.7|34523.9|1
1649654150000|2022-04-11 05:15:50|34528.7|34523.9|34529.2|34524.4|34530.2|34525.4|34528.2|34523.4|4
1649654160000|2022-04-11 05:16:00|34529.7|34524.9|34527.2|34522.4|34530.7|34525.9|34527.2|34522.4|9
1649654170000|2022-04-11 05:16:10|34526.7|34521.9|34528.2|34523.4|34528.7|34523.9|34526.7|34521.9|10
1649654180000|2022-04-11 05:16:20|34528.7|34523.9|34531.2|34526.4|34531.2|34526.4|34528.2|34523.4|2
1649654190000|2022-04-11 05:16:30|34530.7|34525.9|34529.7|34524.9|34530.7|34525.9|34528.7|34523.9|6
1649654200000|2022-04-11 05:16:40|34530.2|34525.4|34529.2|34524.4|34531.2|34526.4|34529.2|34524.4|3
1649654210000|2022-04-11 05:16:50|34529.7|34524.9|34531.2|34526.4|34531.2|34526.4|34529.2|34524.4|4
1649654220000|2022-04-11 05:17:00|34530.7|34525.9|34531.2|34526.4|34531.7|34526.9|34530.7|34525.9|0
1649654230000|2022-04-11 05:17:10|34530.7|34525.9|34531.2|34526.4|34531.2|34526.4|34530.7|34525.9|3
1649654240000|2022-04-11 05:17:20|34530.7|34525.9|34531.2|34526.4|34531.2|34526.4|34530.2|34525.4|1
1649654250000|2022-04-11 05:17:30|34530.7|34525.9|34530.2|34525.4|34531.2|34526.4|34530.2|34525.4|6
1649654260000|2022-04-11 05:17:40|34529.7|34524.9|34531.2|34526.4|34531.2|34526.4|34529.2|34524.4|0
1649654270000|2022-04-11 05:17:50|34531.7|34526.9|34533.2|34528.4|34533.2|34528.4|34531.2|34526.4|1
1649654280000|2022-04-11 05:18:00|34532.7|34527.9|34532.2|34527.4|34533.7|34528.9|34532.2|34527.4|2
1649654290000|2022-04-11 05:18:10|34532.7|34527.9|34533.2|34528.4|34534.2|34529.4|34532.7|34527.9|3
1649654300000|2022-04-11 05:18:20|34532.7|34527.9|34534.2|34529.4|34534.2|34529.4|34532.7|34527.9|1
1649654310000|2022-04-11 05:18:30|34533.7|34528.9|34535.2|34530.4|34535.7|34530.9|34533.7|34528.9|3
1649654320000|2022-04-11 05:18:40|34536.2|34531.4|34535.7|34530.9|34536.2|34531.4|34534.7|34529.9|1
1649654330000|2022-04-11 05:18:50|34535.2|34530.4|34535.2|34530.4|34536.2|34531.4|34535.2|34530.4|2
1649654340000|2022-04-11 05:19:00|34535.7|34530.9|34535.2|34530.4|34536.2|34531.4|34535.2|34530.4|2
1649654350000|2022-04-11 05:19:10|34535.7|34530.9|34535.7|34530.9|34536.2|34531.4|34535.2|34530.4|0
1649654360000|2022-04-11 05:19:20|34535.2|34530.4|34535.2|34530.4|34536.2|34531.4|34535.2|34530.4|0
1649654370000|2022-04-11 05:19:30|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34533.2|34528.4|4
1649654380000|2022-04-11 05:19:40|34533.7|34528.9|34533.2|34528.4|34534.2|34529.4|34533.2|34528.4|1
1649654390000|2022-04-11 05:19:50|34534.2|34529.4|34535.7|34530.9|34536.2|34531.4|34533.7|34528.9|4
1649654400000|2022-04-11 05:20:00|34536.2|34531.4|34540.2|34535.4|34540.2|34535.4|34535.7|34530.9|10
1649654410000|2022-04-11 05:20:10|34540.7|34535.9|34542.2|34537.4|34543.2|34538.4|34540.7|34535.9|9
1649654420000|2022-04-11 05:20:20|34541.7|34536.9|34541.7|34536.9|34541.7|34536.9|34541.7|34536.9|0
1649654430000|2022-04-11 05:20:30|34542.2|34537.4|34540.2|34535.4|34542.2|34537.4|34540.2|34535.4|4
1649654440000|2022-04-11 05:20:40|34540.7|34535.9|34541.7|34536.9|34544.2|34539.4|34540.2|34535.4|7
1649654450000|2022-04-11 05:20:50|34541.2|34536.4|34542.7|34537.9|34543.2|34538.4|34541.2|34536.4|1
1649654460000|2022-04-11 05:21:00|34542.2|34537.4|34544.2|34539.4|34544.7|34539.9|34542.2|34537.4|4
1649654470000|2022-04-11 05:21:10|34543.7|34538.9|34543.2|34538.4|34543.7|34538.9|34542.7|34537.9|1
1649654480000|2022-04-11 05:21:20|34542.7|34537.9|34539.2|34534.4|34542.7|34537.9|34538.7|34533.9|8
1649654490000|2022-04-11 05:21:30|34538.7|34533.9|34535.7|34530.9|34538.7|34533.9|34534.2|34529.4|3
1649654500000|2022-04-11 05:21:40|34537.2|34532.4|34537.2|34532.4|34537.2|34532.4|34536.7|34531.9|2
1649654510000|2022-04-11 05:21:50|34536.2|34531.4|34535.2|34530.4|34536.2|34531.4|34534.2|34529.4|2
1649654520000|2022-04-11 05:22:00|34534.7|34529.9|34533.2|34528.4|34534.7|34529.9|34533.2|34528.4|0
1649654530000|2022-04-11 05:22:10|34533.7|34528.9|34535.2|34530.4|34535.2|34530.4|34532.2|34527.4|3
1649654540000|2022-04-11 05:22:20|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34533.2|34528.4|1
1649654550000|2022-04-11 05:22:30|34534.7|34529.9|34535.7|34530.9|34536.2|34531.4|34534.7|34529.9|0
1649654560000|2022-04-11 05:22:40|34536.2|34531.4|34538.2|34533.4|34538.2|34533.4|34536.2|34531.4|2
1649654570000|2022-04-11 05:22:50|34537.7|34532.9|34535.2|34530.4|34538.2|34533.4|34535.2|34530.4|3
1649654580000|2022-04-11 05:23:00|34534.7|34529.9|34532.2|34527.4|34535.2|34530.4|34532.2|34527.4|3
1649654590000|2022-04-11 05:23:10|34532.7|34527.9|34530.2|34525.4|34533.2|34528.4|34530.2|34525.4|1
1649654600000|2022-04-11 05:23:20|34529.7|34524.9|34528.2|34523.4|34530.2|34525.4|34528.2|34523.4|0
1649654610000|2022-04-11 05:23:30|34527.7|34522.9|34524.2|34519.4|34528.2|34523.4|34524.2|34519.4|7
1649654620000|2022-04-11 05:23:40|34524.7|34519.9|34524.2|34519.4|34527.2|34522.4|34524.2|34519.4|10
1649654630000|2022-04-11 05:23:50|34524.7|34519.9|34523.7|34518.9|34525.2|34520.4|34523.2|34518.4|8
1649654640000|2022-04-11 05:24:00|34522.7|34517.9|34519.2|34514.4|34523.2|34518.4|34518.7|34513.9|22
1649654650000|2022-04-11 05:24:10|34519.7|34514.9|34520.2|34515.4|34522.2|34517.4|34519.7|34514.9|13
1649654660000|2022-04-11 05:24:20|34519.7|34514.9|34520.2|34515.4|34520.7|34515.9|34519.2|34514.4|2
1649654670000|2022-04-11 05:24:30|34520.7|34515.9|34519.2|34514.4|34520.7|34515.9|34518.7|34513.9|5
1649654680000|2022-04-11 05:24:40|34518.7|34513.9|34516.2|34511.4|34518.7|34513.9|34515.7|34510.9|3
1649654690000|2022-04-11 05:24:50|34515.7|34510.9|34507.2|34502.4|34515.7|34510.9|34507.2|34502.4|75
1649654700000|2022-04-11 05:25:00|34506.7|34501.9|34512.2|34507.4|34512.2|34507.4|34506.2|34501.4|16
1649654710000|2022-04-11 05:25:10|34513.2|34508.4|34513.2|34508.4|34513.7|34508.9|34512.7|34507.9|4
1649654720000|2022-04-11 05:25:20|34512.7|34507.9|34510.7|34505.9|34513.2|34508.4|34510.2|34505.4|2
1649654730000|2022-04-11 05:25:30|34511.2|34506.4|34511.2|34506.4|34512.2|34507.4|34509.7|34504.9|1
1649654740000|2022-04-11 05:25:40|34511.7|34506.9|34512.2|34507.4|34512.2|34507.4|34511.2|34506.4|1
1649654750000|2022-04-11 05:25:50|34511.7|34506.9|34512.2|34507.4|34513.2|34508.4|34511.2|34506.4|3
1649654760000|2022-04-11 05:26:00|34512.7|34507.9|34513.2|34508.4|34513.2|34508.4|34512.7|34507.9|0
1649654770000|2022-04-11 05:26:10|34512.7|34507.9|34512.2|34507.4|34513.2|34508.4|34512.2|34507.4|1
1649654780000|2022-04-11 05:26:20|34512.7|34507.9|34512.7|34507.9|34513.2|34508.4|34512.2|34507.4|1
1649654790000|2022-04-11 05:26:30|34512.2|34507.4|34511.2|34506.4|34512.2|34507.4|34510.7|34505.9|5
1649654800000|2022-04-11 05:26:40|34511.7|34506.9|34513.2|34508.4|34513.2|34508.4|34511.7|34506.9|1
1649654810000|2022-04-11 05:26:50|34512.7|34507.9|34513.2|34508.4|34513.2|34508.4|34512.2|34507.4|2
1649654820000|2022-04-11 05:27:00|34513.7|34508.9|34513.2|34508.4|34514.7|34509.9|34513.2|34508.4|10
1649654830000|2022-04-11 05:27:10|34513.7|34508.9|34513.2|34508.4|34514.2|34509.4|34513.2|34508.4|1
1649654840000|2022-04-11 05:27:20|34511.7|34506.9|34511.7|34506.9|34512.2|34507.4|34511.2|34506.4|6
1649654850000|2022-04-11 05:27:30|34511.2|34506.4|34510.2|34505.4|34511.2|34506.4|34509.7|34504.9|3
1649654860000|2022-04-11 05:27:40|34509.7|34504.9|34510.2|34505.4|34510.7|34505.9|34508.2|34503.4|6
1649654870000|2022-04-11 05:27:50|34509.7|34504.9|34507.7|34502.9|34510.2|34505.4|34507.2|34502.4|4
1649654880000|2022-04-11 05:28:00|34508.2|34503.4|34509.2|34504.4|34509.7|34504.9|34507.7|34502.9|5
1649654890000|2022-04-11 05:28:10|34509.7|34504.9|34509.2|34504.4|34509.7|34504.9|34508.7|34503.9|2
1649654900000|2022-04-11 05:28:20|34509.7|34504.9|34511.7|34506.9|34512.2|34507.4|34509.7|34504.9|3
1649654910000|2022-04-11 05:28:30|34512.2|34507.4|34513.7|34508.9|34513.7|34508.9|34511.7|34506.9|3
1649654920000|2022-04-11 05:28:40|34514.2|34509.4|34511.7|34506.9|34514.2|34509.4|34511.7|34506.9|1
1649654930000|2022-04-11 05:28:50|34511.2|34506.4|34512.7|34507.9|34512.7|34507.9|34511.2|34506.4|3
1649654940000|2022-04-11 05:29:00|34513.2|34508.4|34512.2|34507.4|34513.2|34508.4|34512.2|34507.4|0
1649654950000|2022-04-11 05:29:10|34512.7|34507.9|34514.2|34509.4|34514.2|34509.4|34512.2|34507.4|2
1649654960000|2022-04-11 05:29:20|34514.7|34509.9|34516.2|34511.4|34516.2|34511.4|34514.7|34509.9|2
1649654970000|2022-04-11 05:29:30|34517.2|34512.4|34517.2|34512.4|34517.7|34512.9|34516.7|34511.9|4
1649654980000|2022-04-11 05:29:40|34517.7|34512.9|34518.7|34513.9|34520.2|34515.4|34517.7|34512.9|6
1649654990000|2022-04-11 05:29:50|34519.2|34514.4|34519.2|34514.4|34520.2|34515.4|34518.7|34513.9|5
1649655000000|2022-04-11 05:30:00|34518.7|34513.9|34518.2|34513.4|34519.2|34514.4|34517.7|34512.9|8
1649655010000|2022-04-11 05:30:10|34518.7|34513.9|34520.7|34515.9|34521.2|34516.4|34518.7|34513.9|4
1649655020000|2022-04-11 05:30:20|34521.2|34516.4|34523.2|34518.4|34523.7|34518.9|34521.2|34516.4|4
1649655030000|2022-04-11 05:30:30|34523.7|34518.9|34523.2|34518.4|34524.2|34519.4|34522.7|34517.9|1
1649655040000|2022-04-11 05:30:40|34522.7|34517.9|34525.2|34520.4|34525.2|34520.4|34522.2|34517.4|2
1649655050000|2022-04-11 05:30:50|34524.7|34519.9|34527.2|34522.4|34527.2|34522.4|34524.2|34519.4|5
1649655060000|2022-04-11 05:31:00|34527.7|34522.9|34532.2|34527.4|34532.2|34527.4|34527.7|34522.9|8
1649655070000|2022-04-11 05:31:10|34531.7|34526.9|34528.7|34523.9|34531.7|34526.9|34528.7|34523.9|4
1649655080000|2022-04-11 05:31:20|34528.2|34523.4|34531.2|34526.4|34531.7|34526.9|34528.2|34523.4|6
1649655090000|2022-04-11 05:31:30|34530.7|34525.9|34531.7|34526.9|34531.7|34526.9|34530.2|34525.4|4
1649655100000|2022-04-11 05:31:40|34531.2|34526.4|34534.2|34529.4|34534.2|34529.4|34531.2|34526.4|12
1649655110000|2022-04-11 05:31:50|34534.7|34529.9|34534.7|34529.9|34536.2|34531.4|34534.2|34529.4|1
1649655120000|2022-04-11 05:32:00|34534.2|34529.4|34534.2|34529.4|34534.7|34529.9|34532.7|34527.9|5
1649655130000|2022-04-11 05:32:10|34533.7|34528.9|34534.2|34529.4|34534.2|34529.4|34532.7|34527.9|2
1649655140000|2022-04-11 05:32:20|34534.7|34529.9|34534.2|34529.4|34534.7|34529.9|34534.2|34529.4|0
1649655150000|2022-04-11 05:32:30|34533.7|34528.9|34537.2|34532.4|34537.2|34532.4|34533.7|34528.9|9
1649655160000|2022-04-11 05:32:40|34536.7|34531.9|34537.2|34532.4|34537.2|34532.4|34536.7|34531.9|1
1649655170000|2022-04-11 05:32:50|34537.7|34532.9|34536.2|34531.4|34538.2|34533.4|34536.2|34531.4|2
1649655180000|2022-04-11 05:33:00|34535.7|34530.9|34536.2|34531.4|34538.2|34533.4|34535.7|34530.9|5
1649655190000|2022-04-11 05:33:10|34536.7|34531.9|34537.7|34532.9|34538.2|34533.4|34536.7|34531.9|1
1649655200000|2022-04-11 05:33:20|34538.2|34533.4|34537.2|34532.4|34538.7|34533.9|34536.7|34531.9|2
1649655210000|2022-04-11 05:33:30|34537.7|34532.9|34541.2|34536.4|34541.7|34536.9|34537.2|34532.4|3
1649655220000|2022-04-11 05:33:40|34541.7|34536.9|34543.2|34538.4|34543.2|34538.4|34541.7|34536.9|0
1649655230000|2022-04-11 05:33:50|34543.7|34538.9|34544.2|34539.4|34545.2|34540.4|34543.7|34538.9|1
1649655240000|2022-04-11 05:34:00|34543.7|34538.9|34541.2|34536.4|34543.7|34538.9|34541.2|34536.4|4
1649655250000|2022-04-11 05:34:10|34541.7|34536.9|34541.7|34536.9|34542.2|34537.4|34540.7|34535.9|6
1649655260000|2022-04-11 05:34:20|34541.2|34536.4|34542.2|34537.4|34542.2|34537.4|34541.2|34536.4|0
1649655270000|2022-04-11 05:34:30|34541.7|34536.9|34530.2|34525.4|34542.2|34537.4|34529.7|34524.9|85
1649655280000|2022-04-11 05:34:40|34529.7|34524.9|34528.2|34523.4|34530.2|34525.4|34528.2|34523.4|4
1649655290000|2022-04-11 05:34:50|34528.7|34523.9|34528.7|34523.9|34529.2|34524.4|34528.2|34523.4|3
1649655300000|2022-04-11 05:35:00|34528.2|34523.4|34531.2|34526.4|34531.7|34526.9|34528.2|34523.4|7
1649655310000|2022-04-11 05:35:10|34530.7|34525.9|34529.2|34524.4|34531.2|34526.4|34528.7|34523.9|6
1649655320000|2022-04-11 05:35:20|34528.7|34523.9|34526.2|34521.4|34529.2|34524.4|34526.2|34521.4|9
1649655330000|2022-04-11 05:35:30|34526.7|34521.9|34528.7|34523.9|34529.7|34524.9|34526.7|34521.9|4
1649655340000|2022-04-11 05:35:40|34529.2|34524.4|34531.2|34526.4|34531.2|34526.4|34529.2|34524.4|4
1649655350000|2022-04-11 05:35:50|34532.2|34527.4|34533.2|34528.4|34533.2|34528.4|34530.7|34525.9|7
1649655360000|2022-04-11 05:36:00|34533.7|34528.9|34536.7|34531.9|34537.2|34532.4|34533.2|34528.4|8
1649655370000|2022-04-11 05:36:10|34537.2|34532.4|34538.2|34533.4|34538.7|34533.9|34536.7|34531.9|6
1649655380000|2022-04-11 05:36:20|34538.7|34533.9|34538.2|34533.4|34540.2|34535.4|34537.7|34532.9|6
1649655390000|2022-04-11 05:36:30|34537.2|34532.4|34536.2|34531.4|34537.2|34532.4|34535.2|34530.4|16
1649655400000|2022-04-11 05:36:40|34536.7|34531.9|34540.2|34535.4|34540.2|34535.4|34536.7|34531.9|4
1649655410000|2022-04-11 05:36:50|34539.7|34534.9|34539.2|34534.4|34539.7|34534.9|34538.7|34533.9|2
1649655420000|2022-04-11 05:37:00|34539.7|34534.9|34542.2|34537.4|34542.7|34537.9|34538.2|34533.4|9
1649655430000|2022-04-11 05:37:10|34541.7|34536.9|34538.2|34533.4|34542.2|34537.4|34537.7|34532.9|10
1649655440000|2022-04-11 05:37:20|34538.7|34533.9|34540.2|34535.4|34540.2|34535.4|34537.7|34532.9|4
1649655450000|2022-04-11 05:37:30|34541.2|34536.4|34542.2|34537.4|34542.2|34537.4|34541.2|34536.4|5
1649655460000|2022-04-11 05:37:40|34541.7|34536.9|34541.7|34536.9|34542.2|34537.4|34541.2|34536.4|3
1649655470000|2022-04-11 05:37:50|34541.2|34536.4|34540.7|34535.9|34542.2|34537.4|34540.2|34535.4|4
1649655480000|2022-04-11 05:38:00|34540.2|34535.4|34543.2|34538.4|34543.7|34538.9|34540.2|34535.4|6
1649655490000|2022-04-11 05:38:10|34543.7|34538.9|34545.2|34540.4|34546.2|34541.4|34543.7|34538.9|7
1649655500000|2022-04-11 05:38:20|34545.7|34540.9|34545.2|34540.4|34546.2|34541.4|34545.2|34540.4|1
1649655510000|2022-04-11 05:38:30|34545.7|34540.9|34544.2|34539.4|34547.2|34542.4|34544.2|34539.4|2
1649655520000|2022-04-11 05:38:40|34543.7|34538.9|34543.2|34538.4|34543.7|34538.9|34543.2|34538.4|1
1649655530000|2022-04-11 05:38:50|34543.7|34538.9|34543.7|34538.9|34544.2|34539.4|34543.2|34538.4|2
1649655540000|2022-04-11 05:39:00|34544.2|34539.4|34546.2|34541.4|34546.2|34541.4|34544.2|34539.4|7
1649655550000|2022-04-11 05:39:10|34545.7|34540.9|34545.7|34540.9|34545.7|34540.9|34545.2|34540.4|0
1649655560000|2022-04-11 05:39:20|34545.2|34540.4|34543.2|34538.4|34546.2|34541.4|34543.2|34538.4|8
1649655570000|2022-04-11 05:39:30|34543.7|34538.9|34546.7|34541.9|34546.7|34541.9|34543.7|34538.9|6
1649655580000|2022-04-11 05:39:40|34547.2|34542.4|34548.2|34543.4|34548.2|34543.4|34547.2|34542.4|2
1649655590000|2022-04-11 05:39:50|34546.2|34541.4|34549.2|34544.4|34549.2|34544.4|34546.2|34541.4|6
1649655600000|2022-04-11 05:40:00|34548.7|34543.9|34546.7|34541.9|34548.7|34543.9|34546.2|34541.4|18
1649655610000|2022-04-11 05:40:10|34549.2|34544.4|34549.2|34544.4|34549.7|34544.9|34548.7|34543.9|4
1649655620000|2022-04-11 05:40:20|34549.7|34544.9|34550.2|34545.4|34550.2|34545.4|34548.7|34543.9|7
1649655630000|2022-04-11 05:40:30|34550.7|34545.9|34550.7|34545.9|34550.7|34545.9|34549.2|34544.4|7
1649655640000|2022-04-11 05:40:40|34550.2|34545.4|34549.2|34544.4|34550.7|34545.9|34549.2|34544.4|3
1649655650000|2022-04-11 05:40:50|34550.2|34545.4|34552.7|34547.9|34554.2|34549.4|34549.7|34544.9|17
1649655660000|2022-04-11 05:41:00|34552.2|34547.4|34551.2|34546.4|34552.7|34547.9|34551.2|34546.4|4
1649655670000|2022-04-11 05:41:10|34551.7|34546.9|34553.2|34548.4|34554.7|34549.9|34551.7|34546.9|13
1649655680000|2022-04-11 05:41:20|34552.7|34547.9|34551.2|34546.4|34552.7|34547.9|34551.2|34546.4|2
1649655690000|2022-04-11 05:41:30|34550.7|34545.9|34551.2|34546.4|34551.2|34546.4|34550.2|34545.4|3
1649655700000|2022-04-11 05:41:40|34550.2|34545.4|34549.7|34544.9|34550.2|34545.4|34549.7|34544.9|1
1649655710000|2022-04-11 05:41:50|34549.2|34544.4|34549.2|34544.4|34550.2|34545.4|34548.7|34543.9|4
1649655720000|2022-04-11 05:42:00|34548.7|34543.9|34546.2|34541.4|34549.2|34544.4|34545.2|34540.4|12
1649655730000|2022-04-11 05:42:10|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34545.7|34540.9|2
1649655740000|2022-04-11 05:42:20|34548.2|34543.4|34548.2|34543.4|34548.7|34543.9|34548.2|34543.4|2
1649655750000|2022-04-11 05:42:30|34548.7|34543.9|34549.7|34544.9|34549.7|34544.9|34548.2|34543.4|0
1649655760000|2022-04-11 05:42:40|34548.2|34543.4|34548.2|34543.4|34548.2|34543.4|34547.7|34542.9|2
1649655770000|2022-04-11 05:42:50|34547.7|34542.9|34548.2|34543.4|34548.2|34543.4|34547.7|34542.9|0
1649655780000|2022-04-11 05:43:00|34548.7|34543.9|34547.2|34542.4|34549.2|34544.4|34546.7|34541.9|2
1649655790000|2022-04-11 05:43:10|34548.2|34543.4|34549.7|34544.9|34550.2|34545.4|34547.7|34542.9|3
1649655800000|2022-04-11 05:43:20|34550.2|34545.4|34549.2|34544.4|34551.2|34546.4|34549.2|34544.4|0
1649655810000|2022-04-11 05:43:30|34548.7|34543.9|34548.2|34543.4|34549.2|34544.4|34548.2|34543.4|2
1649655830000|2022-04-11 05:43:50|34548.7|34543.9|34549.2|34544.4|34549.2|34544.4|34548.7|34543.9|0
1649655840000|2022-04-11 05:44:00|34548.7|34543.9|34547.2|34542.4|34548.7|34543.9|34546.7|34541.9|2
1649655850000|2022-04-11 05:44:10|34546.7|34541.9|34547.2|34542.4|34547.2|34542.4|34546.7|34541.9|1
1649655860000|2022-04-11 05:44:20|34546.7|34541.9|34545.2|34540.4|34547.2|34542.4|34545.2|34540.4|2
1649655870000|2022-04-11 05:44:30|34544.7|34539.9|34544.7|34539.9|34544.7|34539.9|34544.2|34539.4|1
1649655880000|2022-04-11 05:44:40|34544.2|34539.4|34543.2|34538.4|34544.7|34539.9|34543.2|34538.4|6
1649655890000|2022-04-11 05:44:50|34544.7|34539.9|34543.2|34538.4|34544.7|34539.9|34542.7|34537.9|5
1649655900000|2022-04-11 05:45:00|34543.7|34538.9|34543.7|34538.9|34544.2|34539.4|34542.7|34537.9|5
1649655910000|2022-04-11 05:45:10|34543.2|34538.4|34542.2|34537.4|34544.2|34539.4|34541.7|34536.9|1
1649655920000|2022-04-11 05:45:20|34541.7|34536.9|34539.2|34534.4|34541.7|34536.9|34539.2|34534.4|8
1649655930000|2022-04-11 05:45:30|34539.7|34534.9|34540.2|34535.4|34540.7|34535.9|34539.2|34534.4|1
1649655940000|2022-04-11 05:45:40|34540.7|34535.9|34543.2|34538.4|34544.7|34539.9|34540.7|34535.9|19
1649655950000|2022-04-11 05:45:50|34543.7|34538.9|34545.2|34540.4|34545.2|34540.4|34543.2|34538.4|7
1649655960000|2022-04-11 05:46:00|34546.2|34541.4|34544.7|34539.9|34546.2|34541.4|34544.7|34539.9|3
1649655970000|2022-04-11 05:46:10|34545.2|34540.4|34546.2|34541.4|34546.2|34541.4|34545.2|34540.4|3
1649655990000|2022-04-11 05:46:30|34545.7|34540.9|34544.7|34539.9|34545.7|34540.9|34544.7|34539.9|38
1649656000000|2022-04-11 05:46:40|34545.2|34540.4|34546.2|34541.4|34546.2|34541.4|34544.7|34539.9|6
1649656010000|2022-04-11 05:46:50|34545.7|34540.9|34544.7|34539.9|34546.2|34541.4|34544.7|34539.9|3
1649656020000|2022-04-11 05:47:00|34545.2|34540.4|34541.2|34536.4|34545.2|34540.4|34540.7|34535.9|32
1649656030000|2022-04-11 05:47:10|34540.7|34535.9|34540.2|34535.4|34541.7|34536.9|34540.2|34535.4|2
1649656040000|2022-04-11 05:47:20|34539.7|34534.9|34535.2|34530.4|34539.7|34534.9|34534.2|34529.4|14
1649656050000|2022-04-11 05:47:30|34534.7|34529.9|34530.2|34525.4|34535.2|34530.4|34530.2|34525.4|12
1649656060000|2022-04-11 05:47:40|34530.7|34525.9|34530.2|34525.4|34531.2|34526.4|34527.2|34522.4|44
1649656070000|2022-04-11 05:47:50|34530.7|34525.9|34529.2|34524.4|34532.7|34527.9|34529.2|34524.4|18
1649656080000|2022-04-11 05:48:00|34530.2|34525.4|34532.2|34527.4|34532.2|34527.4|34529.2|34524.4|2
1649656090000|2022-04-11 05:48:10|34531.7|34526.9|34532.2|34527.4|34533.2|34528.4|34531.2|34526.4|1
1649656100000|2022-04-11 05:48:20|34532.7|34527.9|34533.2|34528.4|34535.2|34530.4|34532.2|34527.4|4
1649656110000|2022-04-11 05:48:30|34533.7|34528.9|34533.7|34528.9|34535.2|34530.4|34533.2|34528.4|3
1649656120000|2022-04-11 05:48:40|34534.2|34529.4|34537.2|34532.4|34537.7|34532.9|34534.2|34529.4|5
1649656130000|2022-04-11 05:48:50|34537.7|34532.9|34536.2|34531.4|34537.7|34532.9|34536.2|34531.4|1
1649656140000|2022-04-11 05:49:00|34535.7|34530.9|34535.2|34530.4|34536.7|34531.9|34532.2|34527.4|8
1649656150000|2022-04-11 05:49:10|34535.7|34530.9|34536.2|34531.4|34536.2|34531.4|34535.2|34530.4|4
1649656160000|2022-04-11 05:49:20|34536.7|34531.9|34536.2|34531.4|34536.7|34531.9|34536.2|34531.4|0
1649656170000|2022-04-11 05:49:30|34535.7|34530.9|34535.2|34530.4|34536.2|34531.4|34534.2|34529.4|3
1649656180000|2022-04-11 05:49:40|34534.7|34529.9|34535.2|34530.4|34535.2|34530.4|34534.2|34529.4|1
1649656190000|2022-04-11 05:49:50|34534.7|34529.9|34535.7|34530.9|34536.2|34531.4|34534.7|34529.9|2
1649656200000|2022-04-11 05:50:00|34535.2|34530.4|34538.2|34533.4|34538.7|34533.9|34534.7|34529.9|4
1649656210000|2022-04-11 05:50:10|34538.7|34533.9|34542.2|34537.4|34547.2|34542.4|34538.7|34533.9|16
1649656220000|2022-04-11 05:50:20|34541.7|34536.9|34541.2|34536.4|34543.2|34538.4|34539.7|34534.9|8
1649656230000|2022-04-11 05:50:30|34541.7|34536.9|34543.7|34538.9|34544.2|34539.4|34541.7|34536.9|1
1649656240000|2022-04-11 05:50:40|34546.2|34541.4|34543.7|34538.9|34546.2|34541.4|34543.2|34538.4|5
1649656250000|2022-04-11 05:50:50|34544.2|34539.4|34544.2|34539.4|34544.7|34539.9|34542.2|34537.4|2
1649656260000|2022-04-11 05:51:00|34543.7|34538.9|34543.2|34538.4|34544.2|34539.4|34543.2|34538.4|2
1649656270000|2022-04-11 05:51:10|34542.7|34537.9|34544.2|34539.4|34544.2|34539.4|34542.2|34537.4|1
1649656280000|2022-04-11 05:51:20|34543.7|34538.9|34542.7|34537.9|34543.7|34538.9|34541.2|34536.4|2
1649656290000|2022-04-11 05:51:30|34543.2|34538.4|34541.7|34536.9|34543.2|34538.4|34541.7|34536.9|1
1649656300000|2022-04-11 05:51:40|34541.2|34536.4|34541.7|34536.9|34542.2|34537.4|34541.2|34536.4|0
1649656310000|2022-04-11 05:51:50|34541.2|34536.4|34544.2|34539.4|34544.7|34539.9|34541.2|34536.4|4
1649656320000|2022-04-11 05:52:00|34544.7|34539.9|34548.2|34543.4|34548.7|34543.9|34544.2|34539.4|5
1649656330000|2022-04-11 05:52:10|34547.2|34542.4|34547.2|34542.4|34548.7|34543.9|34546.2|34541.4|2
1649656340000|2022-04-11 05:52:20|34547.7|34542.9|34551.2|34546.4|34551.7|34546.9|34547.7|34542.9|4
1649656350000|2022-04-11 05:52:30|34550.7|34545.9|34552.2|34547.4|34552.2|34547.4|34549.7|34544.9|3
1649656360000|2022-04-11 05:52:40|34552.7|34547.9|34554.2|34549.4|34554.2|34549.4|34552.7|34547.9|13
1649656370000|2022-04-11 05:52:50|34553.7|34548.9|34554.2|34549.4|34555.2|34550.4|34553.2|34548.4|14
1649656380000|2022-04-11 05:53:00|34553.7|34548.9|34552.2|34547.4|34554.2|34549.4|34552.2|34547.4|3
1649656390000|2022-04-11 05:53:10|34552.7|34547.9|34552.7|34547.9|34553.2|34548.4|34552.2|34547.4|2
1649656400000|2022-04-11 05:53:20|34554.2|34549.4|34554.2|34549.4|34555.7|34550.9|34553.7|34548.9|4
1649656410000|2022-04-11 05:53:30|34554.7|34549.9|34555.2|34550.4|34555.7|34550.9|34554.2|34549.4|1
1649656420000|2022-04-11 05:53:40|34555.7|34550.9|34557.2|34552.4|34557.7|34552.9|34555.7|34550.9|10
1649656430000|2022-04-11 05:53:50|34557.7|34552.9|34558.2|34553.4|34558.2|34553.4|34557.7|34552.9|0
1649656440000|2022-04-11 05:54:00|34558.7|34553.9|34557.7|34552.9|34558.7|34553.9|34557.2|34552.4|4
1649656450000|2022-04-11 05:54:10|34558.2|34553.4|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|3
1649656460000|2022-04-11 05:54:20|34557.7|34552.9|34557.2|34552.4|34557.7|34552.9|34556.7|34551.9|1
1649656470000|2022-04-11 05:54:30|34556.2|34551.4|34556.2|34551.4|34556.2|34551.4|34555.7|34550.9|7
1649656490000|2022-04-11 05:54:50|34555.7|34550.9|34557.2|34552.4|34558.2|34553.4|34555.2|34550.4|10
1649656500000|2022-04-11 05:55:00|34556.7|34551.9|34556.2|34551.4|34557.2|34552.4|34555.2|34550.4|4
1649656510000|2022-04-11 05:55:10|34555.7|34550.9|34553.2|34548.4|34556.2|34551.4|34552.2|34547.4|6
1649656520000|2022-04-11 05:55:20|34552.7|34547.9|34550.7|34545.9|34552.7|34547.9|34550.7|34545.9|2
1649656530000|2022-04-11 05:55:30|34551.2|34546.4|34553.2|34548.4|34553.7|34548.9|34551.2|34546.4|5
1649656540000|2022-04-11 05:55:40|34552.7|34547.9|34553.2|34548.4|34553.7|34548.9|34552.7|34547.9|1
1649656550000|2022-04-11 05:55:50|34552.7|34547.9|34553.7|34548.9|34553.7|34548.9|34552.2|34547.4|2
1649656560000|2022-04-11 05:56:00|34554.7|34549.9|34553.2|34548.4|34554.7|34549.9|34553.2|34548.4|4
1649656570000|2022-04-11 05:56:10|34553.7|34548.9|34554.7|34549.9|34555.2|34550.4|34553.2|34548.4|2
1649656580000|2022-04-11 05:56:20|34555.2|34550.4|34553.2|34548.4|34555.2|34550.4|34553.2|34548.4|1
1649656590000|2022-04-11 05:56:30|34552.7|34547.9|34550.2|34545.4|34552.7|34547.9|34549.7|34544.9|0
1649656600000|2022-04-11 05:56:40|34550.7|34545.9|34550.2|34545.4|34550.7|34545.9|34549.7|34544.9|0
1649656610000|2022-04-11 05:56:50|34550.7|34545.9|34550.7|34545.9|34550.7|34545.9|34549.2|34544.4|5
1649656620000|2022-04-11 05:57:00|34550.2|34545.4|34551.2|34546.4|34551.2|34546.4|34550.2|34545.4|4
1649656630000|2022-04-11 05:57:10|34550.7|34545.9|34548.2|34543.4|34550.7|34545.9|34547.7|34542.9|2
1649656640000|2022-04-11 05:57:20|34547.7|34542.9|34549.2|34544.4|34549.7|34544.9|34547.7|34542.9|1
1649656650000|2022-04-11 05:57:30|34549.7|34544.9|34547.7|34542.9|34550.7|34545.9|34547.2|34542.4|5
1649656660000|2022-04-11 05:57:40|34548.2|34543.4|34548.2|34543.4|34548.2|34543.4|34546.7|34541.9|2
1649656680000|2022-04-11 05:58:00|34548.7|34543.9|34550.2|34545.4|34550.2|34545.4|34548.7|34543.9|1
1649656690000|2022-04-11 05:58:10|34551.2|34546.4|34550.2|34545.4|34551.7|34546.9|34550.2|34545.4|2
1649656700000|2022-04-11 05:58:20|34549.7|34544.9|34554.2|34549.4|34554.2|34549.4|34547.2|34542.4|25
1649656710000|2022-04-11 05:58:30|34553.7|34548.9|34554.7|34549.9|34557.7|34552.9|34553.7|34548.9|7
1649656720000|2022-04-11 05:58:40|34555.2|34550.4|34558.2|34553.4|34558.2|34553.4|34554.7|34549.9|7
1649656730000|2022-04-11 05:58:50|34559.2|34554.4|34560.2|34555.4|34563.2|34558.4|34559.2|34554.4|27
1649656740000|2022-04-11 05:59:00|34560.7|34555.9|34561.2|34556.4|34562.2|34557.4|34560.2|34555.4|5
1649656750000|2022-04-11 05:59:10|34560.7|34555.9|34559.2|34554.4|34560.7|34555.9|34558.2|34553.4|4
1649656760000|2022-04-11 05:59:20|34559.7|34554.9|34559.7|34554.9|34560.2|34555.4|34558.2|34553.4|4
1649656770000|2022-04-11 05:59:30|34559.2|34554.4|34565.2|34560.4|34565.2|34560.4|34557.2|34552.4|14
1649656780000|2022-04-11 05:59:40|34565.7|34560.9|34563.2|34558.4|34566.7|34561.9|34563.2|34558.4|22
1649656790000|2022-04-11 05:59:50|34563.7|34558.9|34567.2|34562.4|34567.2|34562.4|34563.2|34558.4|13
1649656800000|2022-04-11 06:00:00|34566.6|34563|34561.6|34558|34569.1|34565.5|34561.6|34558|58
1649656810000|2022-04-11 06:00:10|34563.1|34559.5|34568.6|34565|34568.6|34565|34563.1|34559.5|20
1649656820000|2022-04-11 06:00:20|34569.1|34565.5|34571.6|34568|34572.6|34569|34569.1|34565.5|25
1649656830000|2022-04-11 06:00:30|34572.1|34568.5|34572.6|34569|34575.1|34571.5|34570.1|34566.5|43
1649656840000|2022-04-11 06:00:40|34572.1|34568.5|34574.6|34571|34576.6|34573|34571.6|34568|11
1649656850000|2022-04-11 06:00:50|34574.1|34570.5|34569.6|34566|34574.6|34571|34568.6|34565|10
1649656860000|2022-04-11 06:01:00|34570.1|34566.5|34573.6|34570|34574.6|34571|34569.6|34566|19
1649656870000|2022-04-11 06:01:10|34573.1|34569.5|34572.6|34569|34574.1|34570.5|34571.6|34568|9
1649656880000|2022-04-11 06:01:20|34572.1|34568.5|34571.6|34568|34573.6|34570|34571.6|34568|9
1649656890000|2022-04-11 06:01:30|34572.1|34568.5|34570.6|34567|34572.1|34568.5|34569.6|34566|13
1649656900000|2022-04-11 06:01:40|34570.1|34566.5|34571.6|34568|34572.6|34569|34569.1|34565.5|13
1649656910000|2022-04-11 06:01:50|34572.1|34568.5|34579.1|34575.5|34582.1|34578.5|34572.1|34568.5|43
1649656920000|2022-04-11 06:02:00|34578.6|34575|34576.6|34573|34582.6|34579|34575.6|34572|39
1649656930000|2022-04-11 06:02:10|34577.1|34573.5|34580.1|34576.5|34580.6|34577|34576.6|34573|6
1649656940000|2022-04-11 06:02:20|34579.6|34576|34577.6|34574|34579.6|34576|34576.6|34573|6
1649656950000|2022-04-11 06:02:30|34577.1|34573.5|34578.1|34574.5|34579.6|34576|34577.1|34573.5|14
1649656960000|2022-04-11 06:02:40|34577.6|34574|34573.6|34570|34578.1|34574.5|34572.6|34569|10
1649656970000|2022-04-11 06:02:50|34573.1|34569.5|34573.6|34570|34574.6|34571|34573.1|34569.5|2
1649656980000|2022-04-11 06:03:00|34574.6|34571|34577.6|34574|34577.6|34574|34574.6|34571|10
1649656990000|2022-04-11 06:03:10|34577.1|34573.5|34578.1|34574.5|34580.1|34576.5|34577.1|34573.5|8
1649657000000|2022-04-11 06:03:20|34577.6|34574|34578.6|34575|34578.6|34575|34575.1|34571.5|4
1649657010000|2022-04-11 06:03:30|34579.1|34575.5|34578.6|34575|34580.1|34576.5|34578.6|34575|10
1649657020000|2022-04-11 06:03:40|34579.1|34575.5|34577.6|34574|34579.6|34576|34576.6|34573|7
1649657030000|2022-04-11 06:03:50|34577.1|34573.5|34572.6|34569|34577.1|34573.5|34572.6|34569|7
1649657040000|2022-04-11 06:04:00|34573.1|34569.5|34574.1|34570.5|34574.1|34570.5|34571.6|34568|8
1649657050000|2022-04-11 06:04:10|34574.6|34571|34575.6|34572|34576.1|34572.5|34573.6|34570|6
1649657060000|2022-04-11 06:04:20|34576.1|34572.5|34578.1|34574.5|34581.6|34578|34576.1|34572.5|11
1649657070000|2022-04-11 06:04:30|34578.6|34575|34580.6|34577|34580.6|34577|34577.6|34574|5
1649657080000|2022-04-11 06:04:40|34580.1|34576.5|34579.6|34576|34580.1|34576.5|34578.6|34575|4
1649657090000|2022-04-11 06:04:50|34579.1|34575.5|34583.6|34580|34585.1|34581.5|34579.1|34575.5|13
1649657100000|2022-04-11 06:05:00|34583.1|34579.5|34584.6|34581|34586.1|34582.5|34583.1|34579.5|8
1649657110000|2022-04-11 06:05:10|34584.1|34580.5|34576.6|34573|34584.1|34580.5|34576.6|34573|9
1649657120000|2022-04-11 06:05:20|34577.1|34573.5|34576.6|34573|34577.1|34573.5|34574.6|34571|6
1649657130000|2022-04-11 06:05:30|34577.1|34573.5|34577.1|34573.5|34578.1|34574.5|34575.6|34572|5
1649657140000|2022-04-11 06:05:40|34578.1|34574.5|34573.6|34570|34578.1|34574.5|34573.6|34570|9
1649657150000|2022-04-11 06:05:50|34574.1|34570.5|34576.6|34573|34576.6|34573|34574.1|34570.5|2
1649657160000|2022-04-11 06:06:00|34574.6|34571|34575.6|34572|34575.6|34572|34573.6|34570|15
1649657170000|2022-04-11 06:06:10|34575.1|34571.5|34575.6|34572|34576.1|34572.5|34573.6|34570|6
1649657180000|2022-04-11 06:06:20|34578.6|34575|34577.6|34574|34578.6|34575|34577.1|34573.5|6
1649657190000|2022-04-11 06:06:30|34577.1|34573.5|34576.1|34572.5|34577.1|34573.5|34575.6|34572|5
1649657200000|2022-04-11 06:06:40|34574.6|34571|34573.6|34570|34576.1|34572.5|34573.6|34570|8
1649657210000|2022-04-11 06:06:50|34573.1|34569.5|34573.6|34570|34573.6|34570|34572.1|34568.5|2
1649657220000|2022-04-11 06:07:00|34573.1|34569.5|34571.6|34568|34574.6|34571|34571.6|34568|7
1649657230000|2022-04-11 06:07:10|34571.1|34567.5|34570.6|34567|34573.6|34570|34569.1|34565.5|6
1649657240000|2022-04-11 06:07:20|34570.1|34566.5|34566.6|34563|34570.1|34566.5|34566.6|34563|13
1649657250000|2022-04-11 06:07:30|34567.1|34563.5|34563.6|34560|34567.1|34563.5|34563.6|34560|3
1649657260000|2022-04-11 06:07:40|34563.1|34559.5|34563.6|34560|34564.1|34560.5|34562.6|34559|4
1649657270000|2022-04-11 06:07:50|34564.1|34560.5|34565.6|34562|34566.6|34563|34564.1|34560.5|3
1649657280000|2022-04-11 06:08:00|34566.1|34562.5|34564.6|34561|34566.1|34562.5|34564.1|34560.5|7
1649657290000|2022-04-11 06:08:10|34565.1|34561.5|34560.6|34557|34565.1|34561.5|34560.1|34556.5|5
1649657300000|2022-04-11 06:08:20|34560.1|34556.5|34564.6|34561|34565.1|34561.5|34559.6|34556|8
1649657310000|2022-04-11 06:08:30|34564.1|34560.5|34563.6|34560|34564.6|34561|34562.6|34559|13
1649657320000|2022-04-11 06:08:40|34563.1|34559.5|34562.6|34559|34565.1|34561.5|34560.1|34556.5|4
1649657330000|2022-04-11 06:08:50|34563.1|34559.5|34561.6|34558|34563.1|34559.5|34561.1|34557.5|1
1649657340000|2022-04-11 06:09:00|34561.1|34557.5|34564.6|34561|34564.6|34561|34561.1|34557.5|4
1649657350000|2022-04-11 06:09:10|34565.1|34561.5|34564.1|34560.5|34565.1|34561.5|34563.6|34560|5
1649657360000|2022-04-11 06:09:20|34563.6|34560|34564.6|34561|34567.1|34563.5|34563.6|34560|1
1649657370000|2022-04-11 06:09:30|34564.1|34560.5|34564.6|34561|34564.6|34561|34563.6|34560|5
1649657380000|2022-04-11 06:09:40|34564.1|34560.5|34563.6|34560|34564.1|34560.5|34563.6|34560|0
1649657390000|2022-04-11 06:09:50|34563.1|34559.5|34563.1|34559.5|34563.1|34559.5|34562.1|34558.5|1
1649657400000|2022-04-11 06:10:00|34562.6|34559|34560.6|34557|34562.6|34559|34560.6|34557|10
1649657410000|2022-04-11 06:10:10|34561.1|34557.5|34560.6|34557|34562.6|34559|34560.6|34557|7
1649657420000|2022-04-11 06:10:20|34560.1|34556.5|34558.1|34554.5|34560.6|34557|34557.1|34553.5|8
1649657430000|2022-04-11 06:10:30|34557.6|34554|34556.6|34553|34558.6|34555|34555.1|34551.5|12
1649657440000|2022-04-11 06:10:40|34557.1|34553.5|34562.6|34559|34563.6|34560|34557.1|34553.5|14
1649657450000|2022-04-11 06:10:50|34562.1|34558.5|34564.6|34561|34565.1|34561.5|34561.6|34558|7
1649657460000|2022-04-11 06:11:00|34564.1|34560.5|34565.6|34562|34566.1|34562.5|34564.1|34560.5|2
1649657470000|2022-04-11 06:11:10|34566.1|34562.5|34573.1|34569.5|34573.1|34569.5|34566.1|34562.5|11
1649657480000|2022-04-11 06:11:20|34572.6|34569|34573.6|34570|34573.6|34570|34572.6|34569|10
1649657490000|2022-04-11 06:11:30|34573.1|34569.5|34571.1|34567.5|34573.6|34570|34570.6|34567|2
1649657500000|2022-04-11 06:11:40|34571.6|34568|34576.6|34573|34576.6|34573|34571.6|34568|9
1649657510000|2022-04-11 06:11:50|34576.1|34572.5|34580.6|34577|34580.6|34577|34576.1|34572.5|11
1649657520000|2022-04-11 06:12:00|34581.1|34577.5|34580.6|34577|34585.6|34582|34579.1|34575.5|9
1649657530000|2022-04-11 06:12:10|34580.1|34576.5|34581.6|34578|34582.6|34579|34580.1|34576.5|0
1649657540000|2022-04-11 06:12:20|34581.1|34577.5|34578.6|34575|34581.1|34577.5|34576.1|34572.5|9
1649657550000|2022-04-11 06:12:30|34579.1|34575.5|34580.1|34576.5|34580.6|34577|34579.1|34575.5|5
1649657560000|2022-04-11 06:12:40|34579.6|34576|34580.6|34577|34581.6|34578|34579.6|34576|11
1649657570000|2022-04-11 06:12:50|34581.1|34577.5|34584.6|34581|34585.1|34581.5|34581.1|34577.5|6
1649657580000|2022-04-11 06:13:00|34585.1|34581.5|34587.6|34584|34587.6|34584|34584.6|34581|9
1649657590000|2022-04-11 06:13:10|34587.1|34583.5|34585.6|34582|34588.6|34585|34585.6|34582|4
1649657600000|2022-04-11 06:13:20|34586.1|34582.5|34587.6|34584|34587.6|34584|34585.6|34582|18
1649657610000|2022-04-11 06:13:30|34587.1|34583.5|34586.1|34582.5|34587.6|34584|34586.1|34582.5|0
1649657620000|2022-04-11 06:13:40|34586.6|34583|34587.6|34584|34587.6|34584|34586.1|34582.5|6
1649657630000|2022-04-11 06:13:50|34587.1|34583.5|34586.6|34583|34587.6|34584|34585.6|34582|14
1649657640000|2022-04-11 06:14:00|34586.1|34582.5|34584.6|34581|34587.6|34584|34579.1|34575.5|34
1649657650000|2022-04-11 06:14:10|34584.1|34580.5|34580.1|34576.5|34584.1|34580.5|34579.6|34576|7
1649657660000|2022-04-11 06:14:20|34580.6|34577|34580.1|34576.5|34582.6|34579|34579.1|34575.5|7
1649657670000|2022-04-11 06:14:30|34580.6|34577|34580.6|34577|34582.6|34579|34578.1|34574.5|13
1649657680000|2022-04-11 06:14:40|34581.1|34577.5|34580.6|34577|34583.6|34580|34580.1|34576.5|7
1649657690000|2022-04-11 06:14:50|34580.1|34576.5|34584.6|34581|34586.6|34583|34579.6|34576|29
1649657700000|2022-04-11 06:15:00|34583.6|34580|34588.6|34585|34590.6|34587|34582.6|34579|13
1649657710000|2022-04-11 06:15:10|34588.1|34584.5|34581.6|34578|34588.1|34584.5|34581.6|34578|13
1649657720000|2022-04-11 06:15:20|34583.1|34579.5|34585.6|34582|34585.6|34582|34582.6|34579|8
1649657730000|2022-04-11 06:15:30|34583.6|34580|34580.6|34577|34583.6|34580|34580.6|34577|6
1649657740000|2022-04-11 06:15:40|34581.1|34577.5|34586.1|34582.5|34586.1|34582.5|34580.6|34577|7
1649657750000|2022-04-11 06:15:50|34585.6|34582|34586.6|34583|34586.6|34583|34584.6|34581|4
1649657760000|2022-04-11 06:16:00|34586.1|34582.5|34593.6|34590|34593.6|34590|34585.6|34582|18
1649657770000|2022-04-11 06:16:10|34594.1|34590.5|34597.6|34594|34599.1|34595.5|34593.6|34590|32
1649657780000|2022-04-11 06:16:20|34598.6|34595|34599.6|34596|34601.1|34597.5|34598.1|34594.5|39
1649657790000|2022-04-11 06:16:30|34600.1|34596.5|34598.1|34594.5|34600.1|34596.5|34596.6|34593|4
1649657800000|2022-04-11 06:16:40|34598.6|34595|34592.6|34589|34598.6|34595|34590.6|34587|17
1649657810000|2022-04-11 06:16:50|34592.1|34588.5|34587.6|34584|34592.1|34588.5|34586.6|34583|8
1649657820000|2022-04-11 06:17:00|34586.6|34583|34585.6|34582|34588.6|34585|34582.6|34579|16
1649657830000|2022-04-11 06:17:10|34586.1|34582.5|34587.1|34583.5|34588.6|34585|34585.1|34581.5|15
1649657840000|2022-04-11 06:17:20|34586.6|34583|34588.6|34585|34589.6|34586|34586.6|34583|7
1649657850000|2022-04-11 06:17:30|34589.1|34585.5|34588.6|34585|34589.6|34586|34586.6|34583|4
1649657860000|2022-04-11 06:17:40|34588.1|34584.5|34590.6|34587|34591.1|34587.5|34588.1|34584.5|6
1649657870000|2022-04-11 06:17:50|34591.6|34588|34592.1|34588.5|34592.1|34588.5|34590.6|34587|6
1649657880000|2022-04-11 06:18:00|34592.6|34589|34596.6|34593|34598.1|34594.5|34592.1|34588.5|7
1649657890000|2022-04-11 06:18:10|34597.1|34593.5|34597.6|34594|34599.1|34595.5|34597.1|34593.5|2
1649657900000|2022-04-11 06:18:20|34597.1|34593.5|34597.6|34594|34598.1|34594.5|34597.1|34593.5|3
1649657910000|2022-04-11 06:18:30|34597.1|34593.5|34596.1|34592.5|34597.6|34594|34595.6|34592|3
1649657920000|2022-04-11 06:18:40|34595.6|34592|34596.6|34593|34598.1|34594.5|34595.6|34592|6
1649657930000|2022-04-11 06:18:50|34597.1|34593.5|34594.6|34591|34597.6|34594|34594.6|34591|4
1649657940000|2022-04-11 06:19:00|34595.1|34591.5|34597.1|34593.5|34598.6|34595|34594.6|34591|20
1649657950000|2022-04-11 06:19:10|34597.6|34594|34599.6|34596|34600.6|34597|34597.6|34594|6
1649657960000|2022-04-11 06:19:20|34599.1|34595.5|34601.6|34598|34601.6|34598|34598.6|34595|2
1649657970000|2022-04-11 06:19:30|34602.1|34598.5|34601.6|34598|34602.1|34598.5|34600.1|34596.5|5
1649657980000|2022-04-11 06:19:40|34603.6|34600|34603.6|34600|34604.6|34601|34601.6|34598|18
1649657990000|2022-04-11 06:19:50|34603.1|34599.5|34602.6|34599|34603.6|34600|34602.6|34599|2
1649658000000|2022-04-11 06:20:00|34603.1|34599.5|34602.6|34599|34603.1|34599.5|34600.6|34597|20
1649658010000|2022-04-11 06:20:10|34602.1|34598.5|34601.6|34598|34602.6|34599|34600.6|34597|7
1649658020000|2022-04-11 06:20:20|34601.1|34597.5|34598.6|34595|34601.1|34597.5|34598.6|34595|10
1649658030000|2022-04-11 06:20:30|34598.1|34594.5|34595.6|34592|34598.1|34594.5|34594.6|34591|8
1649658040000|2022-04-11 06:20:40|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34592.6|34589|5
1649658050000|2022-04-11 06:20:50|34593.1|34589.5|34593.6|34590|34593.6|34590|34591.6|34588|7
1649658060000|2022-04-11 06:21:00|34594.1|34590.5|34595.1|34591.5|34596.6|34593|34594.1|34590.5|7
1649658070000|2022-04-11 06:21:10|34595.6|34592|34591.6|34588|34595.6|34592|34591.6|34588|3
1649658080000|2022-04-11 06:21:20|34594.1|34590.5|34594.6|34591|34595.1|34591.5|34593.6|34590|4
1649658090000|2022-04-11 06:21:30|34594.1|34590.5|34597.6|34594|34597.6|34594|34593.6|34590|11
1649658100000|2022-04-11 06:21:40|34597.1|34593.5|34596.6|34593|34597.6|34594|34596.1|34592.5|3
1649658110000|2022-04-11 06:21:50|34597.1|34593.5|34595.6|34592|34597.6|34594|34594.6|34591|8
1649658120000|2022-04-11 06:22:00|34596.1|34592.5|34596.6|34593|34598.1|34594.5|34596.1|34592.5|6
1649658130000|2022-04-11 06:22:10|34596.1|34592.5|34591.6|34588|34596.6|34593|34590.1|34586.5|26
1649658140000|2022-04-11 06:22:20|34591.1|34587.5|34591.6|34588|34592.6|34589|34590.6|34587|7
1649658150000|2022-04-11 06:22:30|34592.1|34588.5|34592.6|34589|34593.6|34590|34591.6|34588|2
1649658160000|2022-04-11 06:22:40|34592.1|34588.5|34598.6|34595|34599.6|34596|34592.1|34588.5|12
1649658170000|2022-04-11 06:22:50|34598.1|34594.5|34593.6|34590|34598.1|34594.5|34593.1|34589.5|4
1649658180000|2022-04-11 06:23:00|34594.1|34590.5|34596.6|34593|34598.6|34595|34594.1|34590.5|8
1649658190000|2022-04-11 06:23:10|34597.1|34593.5|34600.6|34597|34602.1|34598.5|34597.1|34593.5|6
1649658200000|2022-04-11 06:23:20|34600.1|34596.5|34602.6|34599|34602.6|34599|34598.6|34595|7
1649658210000|2022-04-11 06:23:30|34603.1|34599.5|34602.6|34599|34603.6|34600|34601.6|34598|1
1649658220000|2022-04-11 06:23:40|34602.1|34598.5|34601.6|34598|34602.6|34599|34601.6|34598|0
1649658230000|2022-04-11 06:23:50|34602.1|34598.5|34603.6|34600|34603.6|34600|34601.6|34598|2
1649658240000|2022-04-11 06:24:00|34604.1|34600.5|34602.6|34599|34604.6|34601|34602.6|34599|8
1649658250000|2022-04-11 06:24:10|34602.1|34598.5|34603.1|34599.5|34603.6|34600|34601.6|34598|2
1649658260000|2022-04-11 06:24:20|34603.6|34600|34600.6|34597|34603.6|34600|34600.6|34597|1
1649658270000|2022-04-11 06:24:30|34601.1|34597.5|34600.6|34597|34601.1|34597.5|34600.6|34597|1
1649658280000|2022-04-11 06:24:40|34600.1|34596.5|34610.6|34607|34612.1|34608.5|34600.1|34596.5|43
1649658290000|2022-04-11 06:24:50|34610.1|34606.5|34610.6|34607|34612.1|34608.5|34609.6|34606|3
1649658300000|2022-04-11 06:25:00|34611.1|34607.5|34612.1|34608.5|34612.1|34608.5|34610.1|34606.5|6
1649658310000|2022-04-11 06:25:10|34611.6|34608|34613.6|34610|34615.6|34612|34611.6|34608|20
1649658320000|2022-04-11 06:25:20|34614.1|34610.5|34612.6|34609|34614.1|34610.5|34610.6|34607|3
1649658330000|2022-04-11 06:25:30|34613.1|34609.5|34616.6|34613|34618.1|34614.5|34613.1|34609.5|35
1649658340000|2022-04-11 06:25:40|34617.6|34614|34617.6|34614|34617.6|34614|34616.6|34613|11
1649658350000|2022-04-11 06:25:50|34617.1|34613.5|34618.6|34615|34618.6|34615|34616.6|34613|6
1649658360000|2022-04-11 06:26:00|34617.1|34613.5|34612.6|34609|34618.1|34614.5|34612.6|34609|25
1649658370000|2022-04-11 06:26:10|34613.1|34609.5|34609.6|34606|34613.6|34610|34607.6|34604|9
1649658380000|2022-04-11 06:26:20|34609.1|34605.5|34604.6|34601|34609.1|34605.5|34604.6|34601|18
1649658390000|2022-04-11 06:26:30|34605.1|34601.5|34601.6|34598|34605.6|34602|34601.6|34598|16
1649658400000|2022-04-11 06:26:40|34601.1|34597.5|34599.6|34596|34602.1|34598.5|34598.6|34595|6
1649658410000|2022-04-11 06:26:50|34598.6|34595|34598.1|34594.5|34599.1|34595.5|34597.6|34594|3
1649658420000|2022-04-11 06:27:00|34598.6|34595|34598.6|34595|34601.1|34597.5|34597.6|34594|4
1649658430000|2022-04-11 06:27:10|34598.1|34594.5|34594.6|34591|34598.6|34595|34594.6|34591|4
1649658440000|2022-04-11 06:27:20|34594.1|34590.5|34592.6|34589|34594.6|34591|34591.6|34588|5
1649658450000|2022-04-11 06:27:30|34592.1|34588.5|34591.6|34588|34592.6|34589|34591.1|34587.5|5
1649658460000|2022-04-11 06:27:40|34590.6|34587|34591.6|34588|34591.6|34588|34590.1|34586.5|4
1649658470000|2022-04-11 06:27:50|34592.1|34588.5|34596.6|34593|34596.6|34593|34592.1|34588.5|6
1649658480000|2022-04-11 06:28:00|34596.1|34592.5|34593.6|34590|34596.1|34592.5|34593.6|34590|1
1649658490000|2022-04-11 06:28:10|34594.1|34590.5|34593.1|34589.5|34594.6|34591|34593.1|34589.5|3
1649658500000|2022-04-11 06:28:20|34593.6|34590|34594.1|34590.5|34597.6|34594|34593.6|34590|18
1649658510000|2022-04-11 06:28:30|34595.6|34592|34596.6|34593|34596.6|34593|34595.1|34591.5|3
1649658520000|2022-04-11 06:28:40|34596.1|34592.5|34598.6|34595|34599.1|34595.5|34595.6|34592|7
1649658530000|2022-04-11 06:28:50|34599.1|34595.5|34599.6|34596|34600.6|34597|34598.1|34594.5|7
1649658540000|2022-04-11 06:29:00|34600.1|34596.5|34596.1|34592.5|34600.6|34597|34596.1|34592.5|3
1649658550000|2022-04-11 06:29:10|34596.6|34593|34596.1|34592.5|34596.6|34593|34595.6|34592|2
1649658560000|2022-04-11 06:29:20|34595.6|34592|34595.6|34592|34596.1|34592.5|34595.6|34592|4
1649658570000|2022-04-11 06:29:30|34595.1|34591.5|34600.1|34596.5|34600.6|34597|34595.1|34591.5|14
1649658580000|2022-04-11 06:29:40|34600.6|34597|34600.6|34597|34601.6|34598|34599.1|34595.5|4
1649658590000|2022-04-11 06:29:50|34601.1|34597.5|34602.1|34598.5|34602.1|34598.5|34601.1|34597.5|5
1649658600000|2022-04-11 06:30:00|34603.1|34599.5|34603.1|34599.5|34603.6|34600|34600.1|34596.5|16
1649658610000|2022-04-11 06:30:10|34603.6|34600|34603.6|34600|34604.6|34601|34603.1|34599.5|3
1649658620000|2022-04-11 06:30:20|34603.1|34599.5|34604.6|34601|34604.6|34601|34602.6|34599|6
1649658630000|2022-04-11 06:30:30|34603.1|34599.5|34601.1|34597.5|34603.1|34599.5|34600.1|34596.5|4
1649658640000|2022-04-11 06:30:40|34600.6|34597|34600.1|34596.5|34601.6|34598|34600.1|34596.5|8
1649658650000|2022-04-11 06:30:50|34599.6|34596|34597.6|34594|34599.6|34596|34597.6|34594|7
1649658660000|2022-04-11 06:31:00|34597.1|34593.5|34599.6|34596|34600.1|34596.5|34597.1|34593.5|3
1649658670000|2022-04-11 06:31:10|34599.1|34595.5|34600.6|34597|34601.1|34597.5|34599.1|34595.5|4
1649658680000|2022-04-11 06:31:20|34600.1|34596.5|34599.6|34596|34600.1|34596.5|34599.1|34595.5|2
1649658690000|2022-04-11 06:31:30|34599.1|34595.5|34598.6|34595|34600.1|34596.5|34598.6|34595|4
1649658700000|2022-04-11 06:31:40|34598.1|34594.5|34597.6|34594|34598.6|34595|34596.6|34593|2
1649658710000|2022-04-11 06:31:50|34597.1|34593.5|34595.6|34592|34597.6|34594|34595.6|34592|4
1649658720000|2022-04-11 06:32:00|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34593.6|34590|3
1649658730000|2022-04-11 06:32:10|34593.1|34589.5|34592.1|34588.5|34594.6|34591|34592.1|34588.5|2
1649658740000|2022-04-11 06:32:20|34590.6|34587|34591.6|34588|34592.1|34588.5|34589.6|34586|4
1649658750000|2022-04-11 06:32:30|34592.1|34588.5|34588.6|34585|34592.6|34589|34588.6|34585|14
1649658760000|2022-04-11 06:32:40|34589.1|34585.5|34589.6|34586|34589.6|34586|34588.6|34585|4
1649658770000|2022-04-11 06:32:50|34590.1|34586.5|34589.1|34585.5|34590.1|34586.5|34589.1|34585.5|4
1649658780000|2022-04-11 06:33:00|34589.6|34586|34588.6|34585|34589.6|34586|34588.1|34584.5|5
1649658790000|2022-04-11 06:33:10|34589.1|34585.5|34589.6|34586|34591.1|34587.5|34589.1|34585.5|7
1649658800000|2022-04-11 06:33:20|34589.1|34585.5|34589.6|34586|34590.1|34586.5|34589.1|34585.5|25
1649658810000|2022-04-11 06:33:30|34589.1|34585.5|34594.6|34591|34595.6|34592|34589.1|34585.5|27
1649658820000|2022-04-11 06:33:40|34594.1|34590.5|34593.6|34590|34594.6|34591|34593.6|34590|5
1649658830000|2022-04-11 06:33:50|34593.1|34589.5|34597.1|34593.5|34597.1|34593.5|34593.1|34589.5|1
1649658840000|2022-04-11 06:34:00|34596.6|34593|34597.1|34593.5|34597.1|34593.5|34593.6|34590|17
1649658850000|2022-04-11 06:34:10|34597.6|34594|34594.6|34591|34599.1|34595.5|34594.1|34590.5|3
1649658860000|2022-04-11 06:34:20|34594.1|34590.5|34591.6|34588|34595.6|34592|34591.6|34588|15
1649658870000|2022-04-11 06:34:30|34591.1|34587.5|34589.1|34585.5|34591.1|34587.5|34588.6|34585|8
1649658880000|2022-04-11 06:34:40|34589.6|34586|34588.6|34585|34590.1|34586.5|34588.1|34584.5|3
1649658890000|2022-04-11 06:34:50|34589.1|34585.5|34590.1|34586.5|34591.1|34587.5|34589.1|34585.5|6
1649658900000|2022-04-11 06:35:00|34589.6|34586|34590.6|34587|34590.6|34587|34588.6|34585|2
1649658910000|2022-04-11 06:35:10|34591.6|34588|34591.6|34588|34593.6|34590|34591.6|34588|5
1649658920000|2022-04-11 06:35:20|34591.1|34587.5|34591.6|34588|34592.1|34588.5|34591.1|34587.5|6
1649658930000|2022-04-11 06:35:30|34591.1|34587.5|34592.6|34589|34593.6|34590|34590.6|34587|8
1649658940000|2022-04-11 06:35:40|34592.1|34588.5|34590.6|34587|34592.1|34588.5|34590.6|34587|4
1649658950000|2022-04-11 06:35:50|34590.1|34586.5|34589.1|34585.5|34590.1|34586.5|34587.6|34584|9
1649658960000|2022-04-11 06:36:00|34589.6|34586|34590.6|34587|34593.1|34589.5|34589.1|34585.5|25
1649658970000|2022-04-11 06:36:10|34591.1|34587.5|34591.1|34587.5|34591.6|34588|34589.6|34586|2
1649658980000|2022-04-11 06:36:20|34590.6|34587|34589.6|34586|34590.6|34587|34588.6|34585|4
1649658990000|2022-04-11 06:36:30|34589.1|34585.5|34591.6|34588|34591.6|34588|34589.1|34585.5|9
1649659000000|2022-04-11 06:36:40|34592.1|34588.5|34595.6|34592|34595.6|34592|34592.1|34588.5|5
1649659010000|2022-04-11 06:36:50|34595.1|34591.5|34595.6|34592|34596.6|34593|34594.6|34591|5
1649659020000|2022-04-11 06:37:00|34596.1|34592.5|34597.1|34593.5|34599.6|34596|34595.6|34592|10
1649659030000|2022-04-11 06:37:10|34596.6|34593|34594.6|34591|34596.6|34593|34594.6|34591|4
1649659040000|2022-04-11 06:37:20|34595.1|34591.5|34600.6|34597|34601.1|34597.5|34595.1|34591.5|6
1649659050000|2022-04-11 06:37:30|34600.1|34596.5|34600.6|34597|34602.1|34598.5|34599.6|34596|4
1649659060000|2022-04-11 06:37:40|34600.1|34596.5|34599.6|34596|34600.6|34597|34599.6|34596|0
1649659070000|2022-04-11 06:37:50|34600.1|34596.5|34599.6|34596|34600.6|34597|34599.6|34596|2
1649659080000|2022-04-11 06:38:00|34600.1|34596.5|34596.6|34593|34600.1|34596.5|34596.6|34593|9
1649659090000|2022-04-11 06:38:10|34596.1|34592.5|34598.6|34595|34598.6|34595|34596.1|34592.5|7
1649659100000|2022-04-11 06:38:20|34598.1|34594.5|34599.6|34596|34599.6|34596|34598.1|34594.5|1
1649659110000|2022-04-11 06:38:30|34599.1|34595.5|34599.1|34595.5|34600.1|34596.5|34599.1|34595.5|0
1649659120000|2022-04-11 06:38:40|34598.6|34595|34597.6|34594|34600.1|34596.5|34597.6|34594|7
1649659130000|2022-04-11 06:38:50|34598.1|34594.5|34597.6|34594|34598.1|34594.5|34597.1|34593.5|2
1649659140000|2022-04-11 06:39:00|34598.1|34594.5|34599.6|34596|34599.6|34596|34598.1|34594.5|10
1649659150000|2022-04-11 06:39:10|34599.1|34595.5|34599.6|34596|34599.6|34596|34599.1|34595.5|0
1649659160000|2022-04-11 06:39:20|34600.1|34596.5|34598.6|34595|34601.1|34597.5|34598.6|34595|3
1649659170000|2022-04-11 06:39:30|34598.1|34594.5|34597.6|34594|34598.6|34595|34597.6|34594|3
1649659180000|2022-04-11 06:39:40|34597.1|34593.5|34598.1|34594.5|34598.6|34595|34597.1|34593.5|3
1649659190000|2022-04-11 06:39:50|34597.6|34594|34598.1|34594.5|34598.6|34595|34597.6|34594|4
1649659200000|2022-04-11 06:40:00|34598.6|34595|34592.1|34588.5|34598.6|34595|34591.6|34588|23
1649659210000|2022-04-11 06:40:10|34591.6|34588|34593.6|34590|34593.6|34590|34590.1|34586.5|12
1649659220000|2022-04-11 06:40:20|34593.1|34589.5|34592.6|34589|34594.6|34591|34592.6|34589|7
1649659230000|2022-04-11 06:40:30|34593.1|34589.5|34592.6|34589|34594.6|34591|34592.6|34589|4
1649659240000|2022-04-11 06:40:40|34592.1|34588.5|34594.6|34591|34594.6|34591|34592.1|34588.5|3
1649659250000|2022-04-11 06:40:50|34594.1|34590.5|34597.1|34593.5|34597.1|34593.5|34594.1|34590.5|5
1649659260000|2022-04-11 06:41:00|34597.6|34594|34599.6|34596|34599.6|34596|34596.6|34593|7
1649659270000|2022-04-11 06:41:10|34599.1|34595.5|34600.6|34597|34600.6|34597|34599.1|34595.5|1
1649659280000|2022-04-11 06:41:20|34600.1|34596.5|34596.6|34593|34600.1|34596.5|34596.6|34593|3
1649659290000|2022-04-11 06:41:30|34596.1|34592.5|34597.6|34594|34597.6|34594|34596.1|34592.5|0
1649659300000|2022-04-11 06:41:40|34598.1|34594.5|34598.6|34595|34599.1|34595.5|34596.6|34593|1
1649659310000|2022-04-11 06:41:50|34598.1|34594.5|34597.6|34594|34598.6|34595|34597.1|34593.5|4
1649659320000|2022-04-11 06:42:00|34597.1|34593.5|34600.6|34597|34600.6|34597|34597.1|34593.5|5
1649659330000|2022-04-11 06:42:10|34601.1|34597.5|34602.6|34599|34602.6|34599|34600.6|34597|6
1649659340000|2022-04-11 06:42:20|34602.1|34598.5|34604.6|34601|34605.6|34602|34601.6|34598|4
1649659350000|2022-04-11 06:42:30|34605.1|34601.5|34602.6|34599|34605.1|34601.5|34602.6|34599|0
1649659360000|2022-04-11 06:42:40|34602.1|34598.5|34602.6|34599|34603.6|34600|34600.6|34597|2
1649659370000|2022-04-11 06:42:50|34603.1|34599.5|34603.6|34600|34603.6|34600|34602.6|34599|0
1649659380000|2022-04-11 06:43:00|34602.6|34599|34601.6|34598|34604.6|34601|34601.6|34598|10
1649659390000|2022-04-11 06:43:10|34601.1|34597.5|34601.1|34597.5|34601.6|34598|34600.1|34596.5|9
1649659400000|2022-04-11 06:43:20|34600.6|34597|34604.1|34600.5|34604.6|34601|34600.6|34597|4
1649659410000|2022-04-11 06:43:30|34603.6|34600|34604.6|34601|34605.1|34601.5|34603.6|34600|1
1649659420000|2022-04-11 06:43:40|34605.6|34602|34605.6|34602|34607.1|34603.5|34604.1|34600.5|5
1649659430000|2022-04-11 06:43:50|34605.1|34601.5|34604.6|34601|34605.1|34601.5|34603.6|34600|0
1649659440000|2022-04-11 06:44:00|34603.6|34600|34598.1|34594.5|34604.6|34601|34598.1|34594.5|10
1649659450000|2022-04-11 06:44:10|34597.6|34594|34598.6|34595|34600.6|34597|34596.6|34593|3
1649659460000|2022-04-11 06:44:20|34599.1|34595.5|34600.6|34597|34600.6|34597|34598.1|34594.5|3
1649659470000|2022-04-11 06:44:30|34600.1|34596.5|34600.6|34597|34601.6|34598|34599.6|34596|0
1649659480000|2022-04-11 06:44:40|34600.1|34596.5|34602.6|34599|34603.6|34600|34599.6|34596|6
1649659490000|2022-04-11 06:44:50|34602.1|34598.5|34600.6|34597|34602.1|34598.5|34600.6|34597|0
1649659500000|2022-04-11 06:45:00|34600.1|34596.5|34599.6|34596|34600.6|34597|34596.6|34593|35
1649659510000|2022-04-11 06:45:10|34599.1|34595.5|34598.6|34595|34599.6|34596|34596.6|34593|2
1649659520000|2022-04-11 06:45:20|34598.1|34594.5|34599.6|34596|34600.1|34596.5|34598.1|34594.5|2
1649659530000|2022-04-11 06:45:30|34599.1|34595.5|34598.6|34595|34599.1|34595.5|34598.6|34595|0
1649659540000|2022-04-11 06:45:40|34599.1|34595.5|34598.1|34594.5|34599.6|34596|34598.1|34594.5|3
1649659550000|2022-04-11 06:45:50|34597.6|34594|34598.6|34595|34598.6|34595|34597.6|34594|1
1649659560000|2022-04-11 06:46:00|34599.1|34595.5|34599.6|34596|34599.6|34596|34599.1|34595.5|1
1649659570000|2022-04-11 06:46:10|34600.1|34596.5|34598.6|34595|34601.1|34597.5|34598.6|34595|10
1649659580000|2022-04-11 06:46:20|34599.1|34595.5|34598.1|34594.5|34599.6|34596|34597.6|34594|0
1649659590000|2022-04-11 06:46:30|34597.6|34594|34596.6|34593|34597.6|34594|34596.1|34592.5|4
1649659600000|2022-04-11 06:46:40|34596.1|34592.5|34596.1|34592.5|34597.1|34593.5|34595.6|34592|3
1649659610000|2022-04-11 06:46:50|34595.1|34591.5|34595.6|34592|34597.6|34594|34595.1|34591.5|7
1649659620000|2022-04-11 06:47:00|34595.1|34591.5|34597.6|34594|34597.6|34594|34593.1|34589.5|13
1649659630000|2022-04-11 06:47:10|34598.6|34595|34600.6|34597|34601.1|34597.5|34598.6|34595|7
1649659640000|2022-04-11 06:47:20|34601.1|34597.5|34600.6|34597|34601.1|34597.5|34599.1|34595.5|5
1649659650000|2022-04-11 06:47:30|34600.1|34596.5|34601.1|34597.5|34601.1|34597.5|34600.1|34596.5|2
1649659660000|2022-04-11 06:47:40|34601.6|34598|34601.6|34598|34603.6|34600|34601.1|34597.5|4
1649659670000|2022-04-11 06:47:50|34601.1|34597.5|34601.6|34598|34601.6|34598|34600.1|34596.5|4
1649659680000|2022-04-11 06:48:00|34601.1|34597.5|34604.1|34600.5|34605.1|34601.5|34601.1|34597.5|4
1649659690000|2022-04-11 06:48:10|34603.6|34600|34601.6|34598|34604.1|34600.5|34600.6|34597|16
1649659700000|2022-04-11 06:48:20|34601.1|34597.5|34601.6|34598|34601.6|34598|34601.1|34597.5|1
1649659710000|2022-04-11 06:48:30|34601.1|34597.5|34600.6|34597|34601.6|34598|34600.1|34596.5|2
1649659720000|2022-04-11 06:48:40|34599.6|34596|34598.6|34595|34599.6|34596|34596.6|34593|8
1649659730000|2022-04-11 06:48:50|34598.1|34594.5|34598.1|34594.5|34598.6|34595|34598.1|34594.5|1
1649659740000|2022-04-11 06:49:00|34598.6|34595|34597.6|34594|34599.6|34596|34597.6|34594|4
1649659750000|2022-04-11 06:49:10|34598.1|34594.5|34599.6|34596|34599.6|34596|34597.6|34594|2
1649659760000|2022-04-11 06:49:20|34599.1|34595.5|34597.6|34594|34599.6|34596|34597.6|34594|4
1649659770000|2022-04-11 06:49:30|34597.1|34593.5|34597.1|34593.5|34597.6|34594|34596.6|34593|2
1649659780000|2022-04-11 06:49:40|34596.6|34593|34594.6|34591|34596.6|34593|34594.6|34591|6
1649659790000|2022-04-11 06:49:50|34595.1|34591.5|34594.6|34591|34595.1|34591.5|34594.1|34590.5|3
1649659800000|2022-04-11 06:50:00|34595.1|34591.5|34596.6|34593|34596.6|34593|34595.1|34591.5|5
1649659810000|2022-04-11 06:50:10|34596.1|34592.5|34594.6|34591|34596.1|34592.5|34594.1|34590.5|2
1649659820000|2022-04-11 06:50:20|34594.1|34590.5|34589.6|34586|34595.1|34591.5|34588.6|34585|16
1649659830000|2022-04-11 06:50:30|34590.1|34586.5|34590.1|34586.5|34591.6|34588|34589.6|34586|4
1649659840000|2022-04-11 06:50:40|34590.6|34587|34588.6|34585|34590.6|34587|34588.1|34584.5|2
1649659850000|2022-04-11 06:50:50|34588.1|34584.5|34589.6|34586|34589.6|34586|34587.6|34584|10
1649659860000|2022-04-11 06:51:00|34589.1|34585.5|34587.6|34584|34589.1|34585.5|34587.6|34584|3
1649659870000|2022-04-11 06:51:10|34588.1|34584.5|34585.1|34581.5|34588.1|34584.5|34585.1|34581.5|5
1649659880000|2022-04-11 06:51:20|34585.6|34582|34588.6|34585|34588.6|34585|34584.1|34580.5|7
1649659890000|2022-04-11 06:51:30|34588.1|34584.5|34587.1|34583.5|34588.1|34584.5|34586.6|34583|4
1649659900000|2022-04-11 06:51:40|34586.1|34582.5|34586.1|34582.5|34587.6|34584|34586.1|34582.5|2
1649659910000|2022-04-11 06:51:50|34586.6|34583|34584.6|34581|34587.1|34583.5|34584.6|34581|6
1649659920000|2022-04-11 06:52:00|34585.1|34581.5|34582.6|34579|34585.6|34582|34582.6|34579|9
1649659930000|2022-04-11 06:52:10|34582.1|34578.5|34581.6|34578|34582.6|34579|34581.1|34577.5|3
1649659940000|2022-04-11 06:52:20|34581.1|34577.5|34579.6|34576|34582.1|34578.5|34579.1|34575.5|13
1649659950000|2022-04-11 06:52:30|34580.6|34577|34580.6|34577|34581.1|34577.5|34580.6|34577|6
1649659960000|2022-04-11 06:52:40|34582.6|34579|34582.6|34579|34582.6|34579|34582.1|34578.5|4
1649659970000|2022-04-11 06:52:50|34585.6|34582|34584.6|34581|34585.6|34582|34584.1|34580.5|5
1649659980000|2022-04-11 06:53:00|34584.1|34580.5|34586.6|34583|34586.6|34583|34583.1|34579.5|2
1649659990000|2022-04-11 06:53:10|34586.1|34582.5|34586.1|34582.5|34586.1|34582.5|34585.1|34581.5|1
1649660000000|2022-04-11 06:53:20|34585.1|34581.5|34581.1|34577.5|34585.1|34581.5|34581.1|34577.5|4
1649660010000|2022-04-11 06:53:30|34581.6|34578|34581.1|34577.5|34581.6|34578|34581.1|34577.5|3
1649660020000|2022-04-11 06:53:40|34581.6|34578|34582.6|34579|34582.6|34579|34581.1|34577.5|2
1649660030000|2022-04-11 06:53:50|34585.1|34581.5|34584.6|34581|34585.6|34582|34584.6|34581|5
1649660040000|2022-04-11 06:54:00|34584.1|34580.5|34580.6|34577|34584.1|34580.5|34580.6|34577|5
1649660050000|2022-04-11 06:54:10|34581.1|34577.5|34582.6|34579|34582.6|34579|34580.6|34577|6
1649660060000|2022-04-11 06:54:20|34582.1|34578.5|34582.1|34578.5|34583.1|34579.5|34582.1|34578.5|8
1649660070000|2022-04-11 06:54:30|34582.6|34579|34581.6|34578|34582.6|34579|34581.6|34578|1
1649660080000|2022-04-11 06:54:40|34581.1|34577.5|34582.1|34578.5|34582.6|34579|34580.1|34576.5|5
1649660090000|2022-04-11 06:54:50|34582.6|34579|34583.6|34580|34583.6|34580|34582.1|34578.5|0
1649660100000|2022-04-11 06:55:00|34584.1|34580.5|34584.6|34581|34585.1|34581.5|34581.6|34578|7
1649660110000|2022-04-11 06:55:10|34585.1|34581.5|34585.6|34582|34585.6|34582|34584.1|34580.5|1
1649660120000|2022-04-11 06:55:20|34585.1|34581.5|34588.6|34585|34589.6|34586|34585.1|34581.5|4
1649660130000|2022-04-11 06:55:30|34589.1|34585.5|34586.1|34582.5|34589.1|34585.5|34584.6|34581|12
1649660140000|2022-04-11 06:55:40|34585.6|34582|34589.6|34586|34589.6|34586|34585.1|34581.5|10
1649660150000|2022-04-11 06:55:50|34589.1|34585.5|34587.6|34584|34589.6|34586|34587.6|34584|3
1649660160000|2022-04-11 06:56:00|34586.6|34583|34586.6|34583|34588.6|34585|34586.1|34582.5|6
1649660170000|2022-04-11 06:56:10|34586.1|34582.5|34582.6|34579|34586.1|34582.5|34582.1|34578.5|8
1649660180000|2022-04-11 06:56:20|34583.6|34580|34584.6|34581|34584.6|34581|34583.6|34580|1
1649660190000|2022-04-11 06:56:30|34584.1|34580.5|34587.1|34583.5|34587.1|34583.5|34583.1|34579.5|3
1649660200000|2022-04-11 06:56:40|34587.6|34584|34585.6|34582|34588.6|34585|34583.6|34580|58
1649660210000|2022-04-11 06:56:50|34585.1|34581.5|34585.6|34582|34586.1|34582.5|34584.6|34581|15
1649660220000|2022-04-11 06:57:00|34585.1|34581.5|34571.6|34568|34585.6|34582|34571.6|34568|34
1649660230000|2022-04-11 06:57:10|34572.1|34568.5|34578.1|34574.5|34578.6|34575|34571.6|34568|13
1649660240000|2022-04-11 06:57:20|34578.6|34575|34579.6|34576|34581.1|34577.5|34578.6|34575|24
1649660250000|2022-04-11 06:57:30|34579.1|34575.5|34581.6|34578|34581.6|34578|34578.1|34574.5|7
1649660260000|2022-04-11 06:57:40|34582.1|34578.5|34581.6|34578|34582.6|34579|34581.6|34578|2
1649660270000|2022-04-11 06:57:50|34582.1|34578.5|34582.6|34579|34582.6|34579|34581.6|34578|0
1649660280000|2022-04-11 06:58:00|34583.1|34579.5|34585.6|34582|34586.1|34582.5|34582.6|34579|8
1649660290000|2022-04-11 06:58:10|34586.1|34582.5|34589.1|34585.5|34589.6|34586|34585.6|34582|11
1649660300000|2022-04-11 06:58:20|34589.6|34586|34588.6|34585|34589.6|34586|34586.6|34583|3
1649660310000|2022-04-11 06:58:30|34588.1|34584.5|34586.6|34583|34589.1|34585.5|34586.1|34582.5|8
1649660320000|2022-04-11 06:58:40|34586.1|34582.5|34583.6|34580|34586.6|34583|34582.1|34578.5|2
1649660330000|2022-04-11 06:58:50|34583.1|34579.5|34583.6|34580|34585.6|34582|34581.6|34578|49
1649660340000|2022-04-11 06:59:00|34583.1|34579.5|34578.6|34575|34583.6|34580|34578.6|34575|11
1649660350000|2022-04-11 06:59:10|34580.6|34577|34578.6|34575|34580.6|34577|34577.6|34574|2
1649660360000|2022-04-11 06:59:20|34578.1|34574.5|34574.6|34571|34578.1|34574.5|34572.6|34569|26
1649660370000|2022-04-11 06:59:30|34574.1|34570.5|34579.1|34575.5|34579.6|34576|34573.6|34570|16
1649660380000|2022-04-11 06:59:40|34578.6|34575|34577.6|34574|34580.1|34576.5|34577.1|34573.5|3
1649660390000|2022-04-11 06:59:50|34578.1|34574.5|34581.1|34577.5|34581.6|34578|34576.6|34573|48
1649660400000|2022-04-11 07:00:00|34581.6|34578|34583.6|34580|34594.6|34591|34581.6|34578|108
1649660410000|2022-04-11 07:00:10|34584.1|34580.5|34586.6|34583|34589.1|34585.5|34579.1|34575.5|24
1649660420000|2022-04-11 07:00:20|34587.1|34583.5|34598.6|34595|34599.6|34596|34586.6|34583|45
1649660430000|2022-04-11 07:00:30|34598.1|34594.5|34599.6|34596|34601.1|34597.5|34593.6|34590|9
1649660440000|2022-04-11 07:00:40|34599.1|34595.5|34604.1|34600.5|34604.1|34600.5|34598.6|34595|32
1649660450000|2022-04-11 07:00:50|34603.6|34600|34604.6|34601|34608.6|34605|34603.6|34600|28
1649660460000|2022-04-11 07:01:00|34604.1|34600.5|34610.6|34607|34613.6|34610|34603.6|34600|47
1649660470000|2022-04-11 07:01:10|34611.1|34607.5|34607.6|34604|34611.6|34608|34607.6|34604|25
1649660480000|2022-04-11 07:01:20|34608.1|34604.5|34613.6|34610|34616.6|34613|34605.1|34601.5|34
1649660490000|2022-04-11 07:01:30|34613.1|34609.5|34617.6|34614|34620.1|34616.5|34612.6|34609|35
1649660500000|2022-04-11 07:01:40|34618.1|34614.5|34624.6|34621|34626.6|34623|34617.6|34614|46
1649660510000|2022-04-11 07:01:50|34624.1|34620.5|34620.6|34617|34625.6|34622|34620.1|34616.5|25
1649660520000|2022-04-11 07:02:00|34620.1|34616.5|34620.6|34617|34624.1|34620.5|34616.6|34613|62
1649660530000|2022-04-11 07:02:10|34620.1|34616.5|34619.1|34615.5|34620.6|34617|34617.1|34613.5|5
1649660540000|2022-04-11 07:02:20|34618.6|34615|34624.6|34621|34624.6|34621|34618.1|34614.5|20
1649660550000|2022-04-11 07:02:30|34624.1|34620.5|34627.1|34623.5|34634.6|34631|34622.6|34619|99
1649660560000|2022-04-11 07:02:40|34626.6|34623|34621.6|34618|34629.6|34626|34619.6|34616|26
1649660570000|2022-04-11 07:02:50|34621.1|34617.5|34626.6|34623|34629.1|34625.5|34619.6|34616|28
1649660580000|2022-04-11 07:03:00|34626.1|34622.5|34617.1|34613.5|34627.6|34624|34617.1|34613.5|19
1649660590000|2022-04-11 07:03:10|34617.6|34614|34618.6|34615|34619.6|34616|34616.6|34613|10
1649660600000|2022-04-11 07:03:20|34619.1|34615.5|34621.6|34618|34623.6|34620|34619.1|34615.5|4
1649660610000|2022-04-11 07:03:30|34620.6|34617|34622.6|34619|34626.1|34622.5|34619.1|34615.5|60
1649660620000|2022-04-11 07:03:40|34622.1|34618.5|34619.6|34616|34624.6|34621|34618.6|34615|23
1649660630000|2022-04-11 07:03:50|34620.1|34616.5|34621.6|34618|34624.1|34620.5|34619.6|34616|35
1649660640000|2022-04-11 07:04:00|34621.1|34617.5|34622.1|34618.5|34626.1|34622.5|34619.1|34615.5|28
1649660650000|2022-04-11 07:04:10|34621.6|34618|34622.6|34619|34626.1|34622.5|34620.6|34617|37
1649660660000|2022-04-11 07:04:20|34622.1|34618.5|34620.6|34617|34624.1|34620.5|34619.6|34616|24
1649660670000|2022-04-11 07:04:30|34620.1|34616.5|34618.6|34615|34623.6|34620|34617.6|34614|25
1649660680000|2022-04-11 07:04:40|34619.1|34615.5|34614.6|34611|34620.1|34616.5|34614.1|34610.5|20
1649660690000|2022-04-11 07:04:50|34615.1|34611.5|34610.6|34607|34615.1|34611.5|34610.1|34606.5|63
1649660700000|2022-04-11 07:05:00|34610.1|34606.5|34614.6|34611|34615.6|34612|34610.1|34606.5|28
1649660710000|2022-04-11 07:05:10|34615.1|34611.5|34618.6|34615|34620.6|34617|34614.6|34611|15
1649660720000|2022-04-11 07:05:20|34619.1|34615.5|34617.6|34614|34621.6|34618|34617.6|34614|15
1649660730000|2022-04-11 07:05:30|34617.1|34613.5|34610.6|34607|34619.6|34616|34610.1|34606.5|23
1649660740000|2022-04-11 07:05:40|34610.1|34606.5|34614.1|34610.5|34614.1|34610.5|34610.1|34606.5|16
1649660750000|2022-04-11 07:05:50|34613.6|34610|34613.1|34609.5|34614.6|34611|34611.6|34608|5
1649660760000|2022-04-11 07:06:00|34613.6|34610|34619.6|34616|34622.6|34619|34612.6|34609|36
1649660770000|2022-04-11 07:06:10|34619.1|34615.5|34618.6|34615|34619.6|34616|34616.1|34612.5|25
1649660780000|2022-04-11 07:06:20|34618.1|34614.5|34613.1|34609.5|34618.1|34614.5|34613.1|34609.5|5
1649660790000|2022-04-11 07:06:30|34613.6|34610|34610.6|34607|34613.6|34610|34610.6|34607|9
1649660800000|2022-04-11 07:06:40|34610.1|34606.5|34603.1|34599.5|34610.1|34606.5|34603.1|34599.5|32
1649660810000|2022-04-11 07:06:50|34602.6|34599|34598.6|34595|34602.6|34599|34596.6|34593|51
1649660820000|2022-04-11 07:07:00|34598.1|34594.5|34593.6|34590|34599.1|34595.5|34593.6|34590|18
1649660830000|2022-04-11 07:07:10|34593.1|34589.5|34591.6|34588|34598.6|34595|34590.6|34587|15
1649660840000|2022-04-11 07:07:20|34592.1|34588.5|34588.6|34585|34593.1|34589.5|34588.6|34585|12
1649660850000|2022-04-11 07:07:30|34589.1|34585.5|34583.6|34580|34589.6|34586|34582.1|34578.5|45
1649660860000|2022-04-11 07:07:40|34584.1|34580.5|34579.6|34576|34585.1|34581.5|34578.1|34574.5|48
1649660870000|2022-04-11 07:07:50|34579.1|34575.5|34583.6|34580|34585.6|34582|34576.6|34573|32
1649660880000|2022-04-11 07:08:00|34584.1|34580.5|34584.6|34581|34586.1|34582.5|34582.6|34579|33
1649660890000|2022-04-11 07:08:10|34584.1|34580.5|34587.6|34584|34587.6|34584|34581.6|34578|32
1649660900000|2022-04-11 07:08:20|34587.1|34583.5|34581.1|34577.5|34588.1|34584.5|34581.1|34577.5|20
1649660910000|2022-04-11 07:08:30|34579.6|34576|34583.6|34580|34586.6|34583|34578.6|34575|34
1649660920000|2022-04-11 07:08:40|34584.1|34580.5|34583.1|34579.5|34588.1|34584.5|34582.6|34579|10
1649660930000|2022-04-11 07:08:50|34582.6|34579|34587.6|34584|34587.6|34584|34582.6|34579|12
1649660940000|2022-04-11 07:09:00|34585.6|34582|34582.6|34579|34586.6|34583|34582.1|34578.5|17
1649660950000|2022-04-11 07:09:10|34582.1|34578.5|34584.6|34581|34586.6|34583|34582.1|34578.5|21
1649660960000|2022-04-11 07:09:20|34585.1|34581.5|34579.1|34575.5|34585.1|34581.5|34578.6|34575|6
1649660970000|2022-04-11 07:09:30|34577.6|34574|34575.6|34572|34578.1|34574.5|34573.6|34570|28
1649660980000|2022-04-11 07:09:40|34576.1|34572.5|34579.6|34576|34581.6|34578|34576.1|34572.5|21
1649660990000|2022-04-11 07:09:50|34579.1|34575.5|34580.6|34577|34582.6|34579|34578.6|34575|6
1649661000000|2022-04-11 07:10:00|34580.1|34576.5|34569.1|34565.5|34580.1|34576.5|34569.1|34565.5|38
1649661010000|2022-04-11 07:10:10|34569.6|34566|34576.6|34573|34579.6|34576|34568.6|34565|40
1649661020000|2022-04-11 07:10:20|34576.1|34572.5|34572.6|34569|34576.6|34573|34569.6|34566|19
1649661030000|2022-04-11 07:10:30|34571.6|34568|34566.1|34562.5|34571.6|34568|34565.6|34562|23
1649661040000|2022-04-11 07:10:40|34565.6|34562|34572.6|34569|34572.6|34569|34565.6|34562|19
1649661050000|2022-04-11 07:10:50|34572.1|34568.5|34568.6|34565|34572.6|34569|34567.1|34563.5|9
1649661060000|2022-04-11 07:11:00|34567.1|34563.5|34561.6|34558|34568.1|34564.5|34559.6|34556|45
1649661070000|2022-04-11 07:11:10|34561.1|34557.5|34568.6|34565|34569.6|34566|34561.1|34557.5|12
1649661080000|2022-04-11 07:11:20|34568.1|34564.5|34568.1|34564.5|34570.1|34566.5|34566.6|34563|12
1649661090000|2022-04-11 07:11:30|34568.6|34565|34566.6|34563|34572.6|34569|34565.6|34562|67
1649661100000|2022-04-11 07:11:40|34566.1|34562.5|34565.6|34562|34569.1|34565.5|34565.6|34562|35
1649661110000|2022-04-11 07:11:50|34565.1|34561.5|34551.6|34548|34565.1|34561.5|34550.6|34547|48
1649661120000|2022-04-11 07:12:00|34550.6|34547|34543.6|34540|34551.1|34547.5|34539.6|34536|136
1649661130000|2022-04-11 07:12:10|34544.6|34541|34550.6|34547|34550.6|34547|34542.6|34539|24
1649661140000|2022-04-11 07:12:20|34550.1|34546.5|34536.1|34532.5|34553.6|34550|34536.1|34532.5|46
1649661150000|2022-04-11 07:12:30|34536.6|34533|34529.1|34525.5|34537.6|34534|34528.6|34525|54
1649661160000|2022-04-11 07:12:40|34528.6|34525|34527.1|34523.5|34533.1|34529.5|34525.1|34521.5|61
1649661170000|2022-04-11 07:12:50|34526.6|34523|34528.6|34525|34530.6|34527|34525.1|34521.5|24
1649661180000|2022-04-11 07:13:00|34527.6|34524|34525.6|34522|34528.1|34524.5|34521.6|34518|47
1649661190000|2022-04-11 07:13:10|34526.6|34523|34524.6|34521|34529.1|34525.5|34524.6|34521|28
1649661200000|2022-04-11 07:13:20|34525.6|34522|34527.6|34524|34534.6|34531|34525.1|34521.5|42
1649661210000|2022-04-11 07:13:30|34528.6|34525|34527.1|34523.5|34528.6|34525|34522.6|34519|35
1649661220000|2022-04-11 07:13:40|34526.6|34523|34527.6|34524|34532.6|34529|34526.6|34523|17
1649661230000|2022-04-11 07:13:50|34527.1|34523.5|34530.6|34527|34533.6|34530|34523.6|34520|12
1649661240000|2022-04-11 07:14:00|34530.1|34526.5|34531.6|34528|34531.6|34528|34526.1|34522.5|17
1649661250000|2022-04-11 07:14:10|34530.1|34526.5|34526.6|34523|34531.6|34528|34525.6|34522|9
1649661260000|2022-04-11 07:14:20|34527.1|34523.5|34530.6|34527|34531.6|34528|34525.6|34522|10
1649661270000|2022-04-11 07:14:30|34531.1|34527.5|34529.6|34526|34534.6|34531|34528.1|34524.5|18
1649661280000|2022-04-11 07:14:40|34529.1|34525.5|34526.6|34523|34529.6|34526|34524.6|34521|11
1649661290000|2022-04-11 07:14:50|34526.1|34522.5|34522.6|34519|34527.6|34524|34522.1|34518.5|18
1649661300000|2022-04-11 07:15:00|34522.1|34518.5|34511.6|34508|34522.6|34519|34506.6|34503|75
1649661310000|2022-04-11 07:15:10|34511.1|34507.5|34521.6|34518|34523.6|34520|34510.1|34506.5|27
1649661320000|2022-04-11 07:15:20|34522.6|34519|34519.6|34516|34523.6|34520|34519.6|34516|21
1649661330000|2022-04-11 07:15:30|34519.1|34515.5|34525.6|34522|34526.1|34522.5|34518.6|34515|28
1649661340000|2022-04-11 07:15:40|34525.1|34521.5|34535.6|34532|34535.6|34532|34525.1|34521.5|30
1649661350000|2022-04-11 07:15:50|34536.1|34532.5|34536.6|34533|34540.6|34537|34534.1|34530.5|20
1649661360000|2022-04-11 07:16:00|34536.1|34532.5|34529.6|34526|34536.6|34533|34529.6|34526|24
1649661370000|2022-04-11 07:16:10|34530.1|34526.5|34537.6|34534|34539.1|34535.5|34530.1|34526.5|12
1649661380000|2022-04-11 07:16:20|34538.6|34535|34540.6|34537|34543.1|34539.5|34538.6|34535|16
1649661390000|2022-04-11 07:16:30|34541.1|34537.5|34539.6|34536|34542.6|34539|34539.6|34536|5
1649661400000|2022-04-11 07:16:40|34540.1|34536.5|34536.6|34533|34541.6|34538|34535.6|34532|14
1649661410000|2022-04-11 07:16:50|34537.1|34533.5|34537.1|34533.5|34538.6|34535|34536.1|34532.5|1
1649661420000|2022-04-11 07:17:00|34537.6|34534|34539.6|34536|34544.6|34541|34535.6|34532|18
1649661430000|2022-04-11 07:17:10|34540.1|34536.5|34547.1|34543.5|34547.6|34544|34540.1|34536.5|13
1649661440000|2022-04-11 07:17:20|34547.6|34544|34548.6|34545|34548.6|34545|34542.6|34539|19
1649661450000|2022-04-11 07:17:30|34548.1|34544.5|34551.6|34548|34551.6|34548|34545.6|34542|12
1649661460000|2022-04-11 07:17:40|34552.1|34548.5|34552.6|34549|34553.6|34550|34549.6|34546|11
1649661470000|2022-04-11 07:17:50|34550.6|34547|34549.6|34546|34555.6|34552|34549.1|34545.5|44
1649661480000|2022-04-11 07:18:00|34550.1|34546.5|34551.6|34548|34554.1|34550.5|34550.1|34546.5|8
1649661490000|2022-04-11 07:18:10|34552.6|34549|34554.6|34551|34557.1|34553.5|34552.1|34548.5|64
1649661500000|2022-04-11 07:18:20|34554.1|34550.5|34551.6|34548|34555.6|34552|34549.6|34546|15
1649661510000|2022-04-11 07:18:30|34550.6|34547|34560.6|34557|34560.6|34557|34548.6|34545|16
1649661520000|2022-04-11 07:18:40|34560.1|34556.5|34560.6|34557|34562.6|34559|34557.6|34554|22
1649661530000|2022-04-11 07:18:50|34560.1|34556.5|34555.1|34551.5|34561.1|34557.5|34555.1|34551.5|10
1649661540000|2022-04-11 07:19:00|34554.6|34551|34554.6|34551|34555.6|34552|34551.6|34548|19
1649661550000|2022-04-11 07:19:10|34555.1|34551.5|34544.1|34540.5|34556.6|34553|34544.1|34540.5|28
1649661560000|2022-04-11 07:19:20|34543.6|34540|34547.6|34544|34550.6|34547|34543.1|34539.5|11
1649661570000|2022-04-11 07:19:30|34547.1|34543.5|34545.6|34542|34547.6|34544|34545.1|34541.5|8
1649661580000|2022-04-11 07:19:40|34546.1|34542.5|34538.1|34534.5|34546.1|34542.5|34536.6|34533|14
1649661590000|2022-04-11 07:19:50|34538.6|34535|34539.6|34536|34540.6|34537|34538.1|34534.5|6
1649661600000|2022-04-11 07:20:00|34539.1|34535.5|34539.6|34536|34540.6|34537|34533.6|34530|19
1649661610000|2022-04-11 07:20:10|34539.1|34535.5|34540.6|34537|34541.6|34538|34539.1|34535.5|4
1649661620000|2022-04-11 07:20:20|34540.1|34536.5|34542.6|34539|34543.6|34540|34539.1|34535.5|17
1649661630000|2022-04-11 07:20:30|34543.1|34539.5|34549.1|34545.5|34549.1|34545.5|34541.6|34538|32
1649661640000|2022-04-11 07:20:40|34551.1|34547.5|34547.1|34543.5|34551.6|34548|34546.6|34543|17
1649661650000|2022-04-11 07:20:50|34546.6|34543|34548.6|34545|34551.6|34548|34546.6|34543|18
1649661660000|2022-04-11 07:21:00|34549.1|34545.5|34549.6|34546|34550.6|34547|34546.6|34543|11
1649661670000|2022-04-11 07:21:10|34549.1|34545.5|34554.6|34551|34555.6|34552|34548.6|34545|10
1649661680000|2022-04-11 07:21:20|34555.1|34551.5|34555.1|34551.5|34555.6|34552|34549.6|34546|2
1649661690000|2022-04-11 07:21:30|34555.6|34552|34557.1|34553.5|34558.1|34554.5|34555.1|34551.5|1
1649661700000|2022-04-11 07:21:40|34557.6|34554|34559.1|34555.5|34559.6|34556|34556.6|34553|8
1649661710000|2022-04-11 07:21:50|34558.6|34555|34557.1|34553.5|34558.6|34555|34555.1|34551.5|1
1649661720000|2022-04-11 07:22:00|34556.6|34553|34557.6|34554|34558.6|34555|34555.1|34551.5|10
1649661730000|2022-04-11 07:22:10|34558.1|34554.5|34556.6|34553|34558.6|34555|34555.6|34552|0
1649661740000|2022-04-11 07:22:20|34557.1|34553.5|34566.1|34562.5|34567.6|34564|34557.1|34553.5|42
1649661750000|2022-04-11 07:22:30|34566.6|34563|34563.1|34559.5|34567.1|34563.5|34562.6|34559|21
1649661760000|2022-04-11 07:22:40|34563.6|34560|34558.6|34555|34563.6|34560|34556.6|34553|9
1649661770000|2022-04-11 07:22:50|34558.1|34554.5|34560.6|34557|34560.6|34557|34555.6|34552|7
1649661780000|2022-04-11 07:23:00|34560.1|34556.5|34561.1|34557.5|34561.6|34558|34556.6|34553|13
1649661790000|2022-04-11 07:23:10|34561.6|34558|34565.1|34561.5|34567.1|34563.5|34561.6|34558|12
1649661800000|2022-04-11 07:23:20|34565.6|34562|34567.6|34564|34567.6|34564|34563.6|34560|19
1649661810000|2022-04-11 07:23:30|34568.1|34564.5|34566.1|34562.5|34574.6|34571|34566.1|34562.5|38
1649661820000|2022-04-11 07:23:40|34566.6|34563|34567.6|34564|34568.6|34565|34564.1|34560.5|10
1649661830000|2022-04-11 07:23:50|34568.1|34564.5|34571.6|34568|34572.1|34568.5|34566.6|34563|3
1649661840000|2022-04-11 07:24:00|34571.1|34567.5|34571.6|34568|34575.6|34572|34571.1|34567.5|12
1649661850000|2022-04-11 07:24:10|34571.1|34567.5|34571.6|34568|34574.6|34571|34570.1|34566.5|27
1649661860000|2022-04-11 07:24:20|34571.1|34567.5|34576.6|34573|34580.1|34576.5|34570.1|34566.5|20
1649661870000|2022-04-11 07:24:30|34576.1|34572.5|34578.1|34574.5|34578.6|34575|34575.6|34572|9
1649661880000|2022-04-11 07:24:40|34577.6|34574|34582.6|34579|34583.1|34579.5|34577.6|34574|24
1649661890000|2022-04-11 07:24:50|34587.6|34584|34589.6|34586|34592.6|34589|34587.6|34584|56
1649661900000|2022-04-11 07:25:00|34588.6|34585|34585.6|34582|34589.6|34586|34585.6|34582|24
1649661910000|2022-04-11 07:25:10|34585.1|34581.5|34590.6|34587|34590.6|34587|34584.1|34580.5|11
1649661920000|2022-04-11 07:25:20|34590.1|34586.5|34593.6|34590|34595.6|34592|34590.1|34586.5|27
1649661930000|2022-04-11 07:25:30|34594.1|34590.5|34593.6|34590|34595.1|34591.5|34590.6|34587|30
1649661940000|2022-04-11 07:25:40|34592.6|34589|34588.6|34585|34594.6|34591|34588.1|34584.5|18
1649661950000|2022-04-11 07:25:50|34589.1|34585.5|34588.6|34585|34590.6|34587|34588.6|34585|7
1649661960000|2022-04-11 07:26:00|34589.1|34585.5|34601.1|34597.5|34601.1|34597.5|34589.1|34585.5|25
1649661970000|2022-04-11 07:26:10|34601.6|34598|34615.1|34611.5|34618.6|34615|34600.1|34596.5|192
1649661980000|2022-04-11 07:26:20|34615.6|34612|34616.6|34613|34621.1|34617.5|34614.6|34611|40
1649661990000|2022-04-11 07:26:30|34616.1|34612.5|34621.6|34618|34623.6|34620|34615.6|34612|51
1649662000000|2022-04-11 07:26:40|34622.1|34618.5|34627.6|34624|34628.6|34625|34622.1|34618.5|29
1649662010000|2022-04-11 07:26:50|34626.6|34623|34629.6|34626|34632.1|34628.5|34626.6|34623|19
1649662020000|2022-04-11 07:27:00|34629.1|34625.5|34623.6|34620|34629.6|34626|34622.6|34619|54
1649662030000|2022-04-11 07:27:10|34624.1|34620.5|34625.6|34622|34627.1|34623.5|34620.1|34616.5|13
1649662040000|2022-04-11 07:27:20|34625.1|34621.5|34626.6|34623|34626.6|34623|34622.1|34618.5|8
1649662050000|2022-04-11 07:27:30|34627.1|34623.5|34623.6|34620|34627.6|34624|34618.6|34615|26
1649662060000|2022-04-11 07:27:40|34623.1|34619.5|34624.1|34620.5|34625.6|34622|34622.6|34619|9
1649662070000|2022-04-11 07:27:50|34625.6|34622|34636.6|34633|34638.1|34634.5|34624.1|34620.5|32
1649662080000|2022-04-11 07:28:00|34637.1|34633.5|34649.1|34645.5|34652.6|34649|34637.1|34633.5|113
1649662090000|2022-04-11 07:28:10|34647.1|34643.5|34652.6|34649|34653.6|34650|34647.1|34643.5|105
1649662100000|2022-04-11 07:28:20|34651.6|34648|34649.6|34646|34651.6|34648|34645.6|34642|34
1649662110000|2022-04-11 07:28:30|34648.6|34645|34646.6|34643|34650.6|34647|34646.1|34642.5|22
1649662120000|2022-04-11 07:28:40|34646.1|34642.5|34647.6|34644|34651.6|34648|34644.6|34641|47
1649662130000|2022-04-11 07:28:50|34647.1|34643.5|34650.1|34646.5|34652.6|34649|34645.6|34642|29
1649662140000|2022-04-11 07:29:00|34649.6|34646|34653.6|34650|34654.6|34651|34648.6|34645|35
1649662150000|2022-04-11 07:29:10|34654.1|34650.5|34663.6|34660|34664.6|34661|34654.1|34650.5|30
1649662160000|2022-04-11 07:29:20|34664.1|34660.5|34667.6|34664|34671.1|34667.5|34662.1|34658.5|25
1649662170000|2022-04-11 07:29:30|34668.6|34665|34669.6|34666|34669.6|34666|34666.6|34663|13
1649662180000|2022-04-11 07:29:40|34669.1|34665.5|34682.6|34679|34684.1|34680.5|34667.6|34664|80
1649662190000|2022-04-11 07:29:50|34682.1|34678.5|34687.6|34684|34687.6|34684|34679.6|34676|34
1649662200000|2022-04-11 07:30:00|34687.1|34683.5|34683.6|34680|34690.1|34686.5|34682.6|34679|89
1649662210000|2022-04-11 07:30:10|34682.6|34679|34682.1|34678.5|34687.1|34683.5|34680.6|34677|31
1649662220000|2022-04-11 07:30:20|34681.1|34677.5|34678.6|34675|34682.1|34678.5|34678.6|34675|30
1649662230000|2022-04-11 07:30:30|34678.1|34674.5|34681.6|34678|34685.1|34681.5|34673.6|34670|66
1649662240000|2022-04-11 07:30:40|34680.6|34677|34682.1|34678.5|34683.6|34680|34677.6|34674|25
1649662250000|2022-04-11 07:30:50|34682.6|34679|34684.6|34681|34686.1|34682.5|34681.6|34678|19
1649662260000|2022-04-11 07:31:00|34685.1|34681.5|34670.6|34667|34685.1|34681.5|34670.6|34667|85
1649662270000|2022-04-11 07:31:10|34671.1|34667.5|34677.6|34674|34682.6|34679|34671.1|34667.5|46
1649662280000|2022-04-11 07:31:20|34677.1|34673.5|34675.6|34672|34682.1|34678.5|34675.1|34671.5|33
1649662290000|2022-04-11 07:31:30|34675.1|34671.5|34674.1|34670.5|34676.6|34673|34673.1|34669.5|9
1649662300000|2022-04-11 07:31:40|34674.6|34671|34667.6|34664|34674.6|34671|34666.6|34663|72
1649662310000|2022-04-11 07:31:50|34667.1|34663.5|34671.6|34668|34673.6|34670|34663.1|34659.5|79
1649662320000|2022-04-11 07:32:00|34673.1|34669.5|34662.6|34659|34674.6|34671|34662.6|34659|77
1649662330000|2022-04-11 07:32:10|34663.1|34659.5|34660.6|34657|34664.6|34661|34658.6|34655|36
1649662340000|2022-04-11 07:32:20|34660.1|34656.5|34663.1|34659.5|34665.1|34661.5|34658.6|34655|19
1649662350000|2022-04-11 07:32:30|34662.6|34659|34663.6|34660|34666.1|34662.5|34659.6|34656|15
1649662360000|2022-04-11 07:32:40|34663.1|34659.5|34663.1|34659.5|34664.6|34661|34662.1|34658.5|16
1649662370000|2022-04-11 07:32:50|34663.6|34660|34667.6|34664|34672.6|34669|34662.6|34659|36
1649662380000|2022-04-11 07:33:00|34668.1|34664.5|34666.6|34663|34670.1|34666.5|34666.6|34663|18
1649662390000|2022-04-11 07:33:10|34667.1|34663.5|34665.6|34662|34667.6|34664|34663.6|34660|10
1649662400000|2022-04-11 07:33:20|34665.1|34661.5|34668.6|34665|34669.6|34666|34664.6|34661|10
1649662410000|2022-04-11 07:33:30|34669.1|34665.5|34676.6|34673|34676.6|34673|34667.6|34664|52
1649662420000|2022-04-11 07:33:40|34676.1|34672.5|34681.6|34678|34681.6|34678|34674.6|34671|17
1649662430000|2022-04-11 07:33:50|34682.1|34678.5|34671.6|34668|34683.1|34679.5|34671.1|34667.5|22
1649662440000|2022-04-11 07:34:00|34672.1|34668.5|34669.1|34665.5|34673.6|34670|34668.1|34664.5|19
1649662450000|2022-04-11 07:34:10|34668.6|34665|34669.6|34666|34671.1|34667.5|34666.1|34662.5|16
1649662460000|2022-04-11 07:34:20|34669.1|34665.5|34674.6|34671|34677.6|34674|34667.6|34664|33
1649662470000|2022-04-11 07:34:30|34675.1|34671.5|34672.1|34668.5|34675.6|34672|34671.1|34667.5|14
1649662480000|2022-04-11 07:34:40|34672.6|34669|34675.1|34671.5|34675.6|34672|34671.1|34667.5|6
1649662490000|2022-04-11 07:34:50|34674.6|34671|34677.6|34674|34677.6|34674|34673.6|34670|7
1649662500000|2022-04-11 07:35:00|34678.1|34674.5|34681.6|34678|34682.6|34679|34677.1|34673.5|22
1649662510000|2022-04-11 07:35:10|34682.1|34678.5|34681.1|34677.5|34682.6|34679|34680.1|34676.5|7
1649662520000|2022-04-11 07:35:20|34680.6|34677|34677.6|34674|34682.6|34679|34674.6|34671|18
1649662530000|2022-04-11 07:35:30|34678.1|34674.5|34676.6|34673|34678.1|34674.5|34674.6|34671|4
1649662540000|2022-04-11 07:35:40|34676.1|34672.5|34674.1|34670.5|34678.6|34675|34674.1|34670.5|6
1649662550000|2022-04-11 07:35:50|34674.6|34671|34674.1|34670.5|34675.6|34672|34671.6|34668|1
1649662560000|2022-04-11 07:36:00|34674.6|34671|34675.6|34672|34677.6|34674|34672.6|34669|7
1649662570000|2022-04-11 07:36:10|34676.1|34672.5|34677.1|34673.5|34678.6|34675|34675.1|34671.5|10
1649662580000|2022-04-11 07:36:20|34677.6|34674|34677.6|34674|34678.6|34675|34675.6|34672|11
1649662590000|2022-04-11 07:36:30|34677.1|34673.5|34669.1|34665.5|34677.1|34673.5|34668.6|34665|14
1649662600000|2022-04-11 07:36:40|34668.6|34665|34674.1|34670.5|34675.6|34672|34668.6|34665|10
1649662610000|2022-04-11 07:36:50|34673.6|34670|34672.6|34669|34676.6|34673|34671.1|34667.5|1
1649662620000|2022-04-11 07:37:00|34672.1|34668.5|34672.6|34669|34672.6|34669|34667.6|34664|18
1649662630000|2022-04-11 07:37:10|34672.1|34668.5|34674.6|34671|34675.6|34672|34672.1|34668.5|6
1649662640000|2022-04-11 07:37:20|34675.1|34671.5|34673.1|34669.5|34675.1|34671.5|34671.1|34667.5|4
1649662650000|2022-04-11 07:37:30|34673.6|34670|34679.1|34675.5|34679.1|34675.5|34673.6|34670|15
1649662660000|2022-04-11 07:37:40|34678.6|34675|34680.6|34677|34680.6|34677|34678.1|34674.5|12
1649662670000|2022-04-11 07:37:50|34680.1|34676.5|34682.1|34678.5|34682.6|34679|34679.6|34676|7
1649662680000|2022-04-11 07:38:00|34682.6|34679|34685.6|34682|34687.6|34684|34681.1|34677.5|30
1649662690000|2022-04-11 07:38:10|34686.1|34682.5|34684.6|34681|34686.6|34683|34680.6|34677|23
1649662700000|2022-04-11 07:38:20|34685.1|34681.5|34686.6|34683|34687.1|34683.5|34684.6|34681|16
1649662710000|2022-04-11 07:38:30|34686.1|34682.5|34684.6|34681|34686.6|34683|34681.6|34678|8
1649662720000|2022-04-11 07:38:40|34685.1|34681.5|34684.6|34681|34686.6|34683|34683.1|34679.5|3
1649662730000|2022-04-11 07:38:50|34685.1|34681.5|34687.6|34684|34688.1|34684.5|34684.1|34680.5|14
1649662740000|2022-04-11 07:39:00|34687.1|34683.5|34687.6|34684|34687.6|34684|34682.6|34679|8
1649662750000|2022-04-11 07:39:10|34686.6|34683|34681.6|34678|34687.6|34684|34681.6|34678|7
1649662760000|2022-04-11 07:39:20|34682.1|34678.5|34684.6|34681|34685.6|34682|34681.6|34678|11
1649662770000|2022-04-11 07:39:30|34687.6|34684|34687.1|34683.5|34689.1|34685.5|34685.1|34681.5|6
1649662780000|2022-04-11 07:39:40|34686.6|34683|34686.1|34682.5|34687.6|34684|34685.6|34682|17
1649662790000|2022-04-11 07:39:50|34685.6|34682|34686.6|34683|34688.1|34684.5|34684.6|34681|3
1649662800000|2022-04-11 07:40:00|34686.1|34682.5|34690.6|34687|34691.6|34688|34686.1|34682.5|35
1649662810000|2022-04-11 07:40:10|34690.1|34686.5|34682.6|34679|34691.6|34688|34681.6|34678|13
1649662820000|2022-04-11 07:40:20|34682.1|34678.5|34684.1|34680.5|34685.1|34681.5|34681.6|34678|5
1649662830000|2022-04-11 07:40:30|34684.6|34681|34686.6|34683|34688.6|34685|34683.6|34680|38
1649662840000|2022-04-11 07:40:40|34687.6|34684|34686.6|34683|34688.6|34685|34683.6|34680|23
1649662850000|2022-04-11 07:40:50|34687.1|34683.5|34684.6|34681|34688.6|34685|34684.6|34681|8
1649662860000|2022-04-11 07:41:00|34685.1|34681.5|34685.6|34682|34686.6|34683|34684.6|34681|11
1649662870000|2022-04-11 07:41:10|34686.1|34682.5|34690.1|34686.5|34690.6|34687|34686.1|34682.5|7
1649662880000|2022-04-11 07:41:20|34690.6|34687|34686.6|34683|34690.6|34687|34685.6|34682|1
1649662890000|2022-04-11 07:41:30|34686.1|34682.5|34687.1|34683.5|34687.6|34684|34686.1|34682.5|2
1649662900000|2022-04-11 07:41:40|34687.6|34684|34689.1|34685.5|34692.1|34688.5|34687.6|34684|15
1649662910000|2022-04-11 07:41:50|34689.6|34686|34688.6|34685|34691.6|34688|34688.6|34685|4
1649662920000|2022-04-11 07:42:00|34689.1|34685.5|34689.6|34686|34690.6|34687|34686.6|34683|14
1649662930000|2022-04-11 07:42:10|34689.1|34685.5|34685.1|34681.5|34689.1|34685.5|34684.6|34681|8
1649662940000|2022-04-11 07:42:20|34684.6|34681|34686.1|34682.5|34686.6|34683|34683.6|34680|1
1649662950000|2022-04-11 07:42:30|34686.6|34683|34683.6|34680|34686.6|34683|34681.1|34677.5|16
1649662960000|2022-04-11 07:42:40|34684.1|34680.5|34683.6|34680|34685.6|34682|34683.1|34679.5|8
1649662970000|2022-04-11 07:42:50|34683.1|34679.5|34681.6|34678|34683.1|34679.5|34680.6|34677|16
1649662980000|2022-04-11 07:43:00|34681.1|34677.5|34681.6|34678|34684.6|34681|34679.6|34676|8
1649662990000|2022-04-11 07:43:10|34682.1|34678.5|34674.1|34670.5|34682.1|34678.5|34673.6|34670|20
1649663000000|2022-04-11 07:43:20|34674.6|34671|34676.1|34672.5|34677.1|34673.5|34672.6|34669|24
1649663010000|2022-04-11 07:43:30|34676.6|34673|34678.6|34675|34680.1|34676.5|34674.1|34670.5|3
1649663020000|2022-04-11 07:43:40|34679.1|34675.5|34676.6|34673|34681.1|34677.5|34676.6|34673|11
1649663030000|2022-04-11 07:43:50|34677.6|34674|34678.6|34675|34678.6|34675|34676.1|34672.5|14
1649663040000|2022-04-11 07:44:00|34678.1|34674.5|34679.6|34676|34680.6|34677|34677.6|34674|6
1649663050000|2022-04-11 07:44:10|34679.1|34675.5|34678.6|34675|34681.6|34678|34678.1|34674.5|18
1649663060000|2022-04-11 07:44:20|34679.1|34675.5|34678.6|34675|34681.6|34678|34677.6|34674|23
1649663070000|2022-04-11 07:44:30|34678.1|34674.5|34680.6|34677|34682.1|34678.5|34678.1|34674.5|17
1649663080000|2022-04-11 07:44:40|34681.1|34677.5|34677.1|34673.5|34681.1|34677.5|34676.6|34673|14
1649663090000|2022-04-11 07:44:50|34676.6|34673|34676.6|34673|34677.1|34673.5|34674.6|34671|2
1649663100000|2022-04-11 07:45:00|34677.1|34673.5|34673.6|34670|34678.6|34675|34673.6|34670|20
1649663110000|2022-04-11 07:45:10|34674.1|34670.5|34670.1|34666.5|34674.1|34670.5|34670.1|34666.5|14
1649663120000|2022-04-11 07:45:20|34670.6|34667|34666.6|34663|34672.1|34668.5|34664.6|34661|22
1649663130000|2022-04-11 07:45:30|34667.1|34663.5|34665.6|34662|34667.1|34663.5|34659.6|34656|14
1649663140000|2022-04-11 07:45:40|34666.1|34662.5|34680.6|34677|34680.6|34677|34665.6|34662|27
1649663150000|2022-04-11 07:45:50|34680.1|34676.5|34678.6|34675|34683.6|34680|34677.6|34674|23
1649663160000|2022-04-11 07:46:00|34678.1|34674.5|34679.6|34676|34680.1|34676.5|34675.6|34672|9
1649663170000|2022-04-11 07:46:10|34680.1|34676.5|34676.6|34673|34680.6|34677|34676.1|34672.5|9
1649663180000|2022-04-11 07:46:20|34676.1|34672.5|34681.6|34678|34682.1|34678.5|34675.6|34672|11
1649663190000|2022-04-11 07:46:30|34681.1|34677.5|34682.6|34679|34682.6|34679|34680.1|34676.5|14
1649663200000|2022-04-11 07:46:40|34683.1|34679.5|34684.6|34681|34685.6|34682|34683.1|34679.5|15
1649663210000|2022-04-11 07:46:50|34684.1|34680.5|34681.1|34677.5|34684.6|34681|34680.1|34676.5|4
1649663220000|2022-04-11 07:47:00|34681.6|34678|34681.6|34678|34682.6|34679|34680.6|34677|5
1649663230000|2022-04-11 07:47:10|34682.1|34678.5|34685.6|34682|34685.6|34682|34682.1|34678.5|9
1649663240000|2022-04-11 07:47:20|34686.1|34682.5|34681.6|34678|34688.1|34684.5|34681.6|34678|10
1649663250000|2022-04-11 07:47:30|34681.1|34677.5|34681.6|34678|34683.6|34680|34680.6|34677|7
1649663260000|2022-04-11 07:47:40|34682.1|34678.5|34684.6|34681|34686.1|34682.5|34681.6|34678|4
1649663270000|2022-04-11 07:47:50|34684.1|34680.5|34685.1|34681.5|34685.6|34682|34684.1|34680.5|3
1649663280000|2022-04-11 07:48:00|34684.6|34681|34694.6|34691|34695.1|34691.5|34684.6|34681|62
1649663290000|2022-04-11 07:48:10|34694.1|34690.5|34695.6|34692|34697.1|34693.5|34690.6|34687|48
1649663300000|2022-04-11 07:48:20|34696.1|34692.5|34711.6|34708|34714.1|34710.5|34695.6|34692|152
1649663310000|2022-04-11 07:48:30|34711.1|34707.5|34708.6|34705|34711.1|34707.5|34705.6|34702|35
1649663320000|2022-04-11 07:48:40|34708.1|34704.5|34706.6|34703|34709.1|34705.5|34706.1|34702.5|16
1649663330000|2022-04-11 07:48:50|34706.1|34702.5|34695.6|34692|34706.6|34703|34695.6|34692|19
1649663340000|2022-04-11 07:49:00|34696.1|34692.5|34698.6|34695|34701.6|34698|34695.6|34692|12
1649663350000|2022-04-11 07:49:10|34698.1|34694.5|34696.6|34693|34698.6|34695|34695.6|34692|5
1649663360000|2022-04-11 07:49:20|34697.1|34693.5|34692.1|34688.5|34697.6|34694|34692.1|34688.5|10
1649663370000|2022-04-11 07:49:30|34691.6|34688|34695.6|34692|34697.6|34694|34691.6|34688|6
1649663380000|2022-04-11 07:49:40|34696.1|34692.5|34694.6|34691|34697.1|34693.5|34693.6|34690|8
1649663390000|2022-04-11 07:49:50|34694.1|34690.5|34690.6|34687|34695.6|34692|34689.6|34686|5
1649663400000|2022-04-11 07:50:00|34690.1|34686.5|34685.6|34682|34691.6|34688|34685.1|34681.5|24
1649663410000|2022-04-11 07:50:10|34685.1|34681.5|34684.6|34681|34685.6|34682|34683.1|34679.5|18
1649663420000|2022-04-11 07:50:20|34685.1|34681.5|34685.1|34681.5|34687.6|34684|34684.1|34680.5|5
1649663430000|2022-04-11 07:50:30|34685.6|34682|34686.6|34683|34687.6|34684|34682.6|34679|44
1649663440000|2022-04-11 07:50:40|34686.1|34682.5|34684.1|34680.5|34686.6|34683|34683.6|34680|26
1649663450000|2022-04-11 07:50:50|34683.6|34680|34682.6|34679|34684.6|34681|34680.1|34676.5|40
1649663460000|2022-04-11 07:51:00|34683.1|34679.5|34693.6|34690|34695.1|34691.5|34683.1|34679.5|42
1649663470000|2022-04-11 07:51:10|34693.1|34689.5|34687.1|34683.5|34693.1|34689.5|34685.6|34682|16
1649663480000|2022-04-11 07:51:20|34687.6|34684|34685.6|34682|34688.1|34684.5|34684.6|34681|6
1649663490000|2022-04-11 07:51:30|34686.1|34682.5|34682.6|34679|34687.1|34683.5|34681.1|34677.5|2
1649663500000|2022-04-11 07:51:40|34683.1|34679.5|34681.6|34678|34683.6|34680|34680.6|34677|12
1649663510000|2022-04-11 07:51:50|34681.1|34677.5|34678.1|34674.5|34681.1|34677.5|34677.6|34674|13
1649663520000|2022-04-11 07:52:00|34678.6|34675|34681.6|34678|34683.6|34680|34678.6|34675|6
1649663530000|2022-04-11 07:52:10|34681.1|34677.5|34684.1|34680.5|34685.1|34681.5|34680.1|34676.5|13
1649663540000|2022-04-11 07:52:20|34684.6|34681|34685.1|34681.5|34686.1|34682.5|34682.6|34679|20
1649663550000|2022-04-11 07:52:30|34685.6|34682|34688.6|34685|34691.1|34687.5|34685.6|34682|23
1649663560000|2022-04-11 07:52:40|34688.1|34684.5|34687.1|34683.5|34689.6|34686|34687.1|34683.5|9
1649663570000|2022-04-11 07:52:50|34687.6|34684|34687.6|34684|34687.6|34684|34683.6|34680|15
1649663580000|2022-04-11 07:53:00|34687.1|34683.5|34683.6|34680|34687.6|34684|34683.6|34680|9
1649663590000|2022-04-11 07:53:10|34684.1|34680.5|34687.1|34683.5|34687.6|34684|34684.1|34680.5|4
1649663600000|2022-04-11 07:53:20|34687.6|34684|34686.6|34683|34688.6|34685|34686.6|34683|2
1649663610000|2022-04-11 07:53:30|34686.1|34682.5|34687.6|34684|34687.6|34684|34686.1|34682.5|2
1649663620000|2022-04-11 07:53:40|34687.1|34683.5|34679.6|34676|34687.1|34683.5|34676.1|34672.5|55
1649663630000|2022-04-11 07:53:50|34679.1|34675.5|34679.6|34676|34680.6|34677|34678.1|34674.5|20
1649663640000|2022-04-11 07:54:00|34680.1|34676.5|34676.6|34673|34681.6|34678|34676.6|34673|12
1649663650000|2022-04-11 07:54:10|34677.1|34673.5|34678.6|34675|34680.6|34677|34674.6|34671|19
1649663660000|2022-04-11 07:54:20|34679.1|34675.5|34676.6|34673|34679.1|34675.5|34676.1|34672.5|18
1649663670000|2022-04-11 07:54:30|34677.1|34673.5|34675.6|34672|34677.6|34674|34675.1|34671.5|2
1649663680000|2022-04-11 07:54:40|34675.1|34671.5|34674.6|34671|34675.6|34672|34670.1|34666.5|21
1649663690000|2022-04-11 07:54:50|34674.1|34670.5|34677.6|34674|34677.6|34674|34673.6|34670|3
1649663700000|2022-04-11 07:55:00|34678.1|34674.5|34675.6|34672|34680.1|34676.5|34675.1|34671.5|12
1649663710000|2022-04-11 07:55:10|34676.1|34672.5|34673.6|34670|34676.1|34672.5|34673.6|34670|1
1649663720000|2022-04-11 07:55:20|34674.1|34670.5|34669.6|34666|34674.6|34671|34669.6|34666|12
1649663730000|2022-04-11 07:55:30|34670.1|34666.5|34672.6|34669|34673.6|34670|34669.6|34666|7
1649663740000|2022-04-11 07:55:40|34672.1|34668.5|34676.6|34673|34676.6|34673|34671.1|34667.5|7
1649663750000|2022-04-11 07:55:50|34676.1|34672.5|34674.6|34671|34676.1|34672.5|34674.1|34670.5|2
1649663760000|2022-04-11 07:56:00|34674.1|34670.5|34671.1|34667.5|34674.1|34670.5|34670.1|34666.5|7
1649663770000|2022-04-11 07:56:10|34671.6|34668|34669.6|34666|34672.6|34669|34669.1|34665.5|6
1649663780000|2022-04-11 07:56:20|34670.1|34666.5|34672.6|34669|34674.1|34670.5|34667.6|34664|23
1649663790000|2022-04-11 07:56:30|34673.1|34669.5|34672.1|34668.5|34673.6|34670|34670.6|34667|3
1649663800000|2022-04-11 07:56:40|34670.1|34666.5|34672.1|34668.5|34672.1|34668.5|34670.1|34666.5|6
1649663810000|2022-04-11 07:56:50|34671.6|34668|34673.6|34670|34674.1|34670.5|34670.6|34667|30
1649663820000|2022-04-11 07:57:00|34674.1|34670.5|34673.6|34670|34675.6|34672|34673.6|34670|5
1649663830000|2022-04-11 07:57:10|34673.1|34669.5|34668.6|34665|34673.1|34669.5|34668.1|34664.5|4
1649663840000|2022-04-11 07:57:20|34668.1|34664.5|34670.6|34667|34671.1|34667.5|34667.6|34664|16
1649663850000|2022-04-11 07:57:30|34670.1|34666.5|34670.6|34667|34671.6|34668|34669.6|34666|3
1649663860000|2022-04-11 07:57:40|34670.1|34666.5|34669.1|34665.5|34670.1|34666.5|34668.1|34664.5|1
1649663870000|2022-04-11 07:57:50|34669.6|34666|34669.6|34666|34670.6|34667|34668.6|34665|0
1649663880000|2022-04-11 07:58:00|34669.1|34665.5|34663.6|34660|34669.1|34665.5|34662.1|34658.5|23
1649663890000|2022-04-11 07:58:10|34663.1|34659.5|34661.1|34657.5|34663.1|34659.5|34660.1|34656.5|12
1649663900000|2022-04-11 07:58:20|34660.6|34657|34661.6|34658|34661.6|34658|34658.6|34655|18
1649663910000|2022-04-11 07:58:30|34661.1|34657.5|34664.6|34661|34666.1|34662.5|34661.1|34657.5|13
1649663920000|2022-04-11 07:58:40|34664.1|34660.5|34663.6|34660|34665.6|34662|34663.6|34660|9
1649663930000|2022-04-11 07:58:50|34663.1|34659.5|34657.6|34654|34663.1|34659.5|34656.1|34652.5|27
1649663940000|2022-04-11 07:59:00|34657.1|34653.5|34658.6|34655|34660.6|34657|34657.1|34653.5|16
1649663950000|2022-04-11 07:59:10|34659.1|34655.5|34659.6|34656|34661.6|34658|34658.6|34655|6
1649663960000|2022-04-11 07:59:20|34660.1|34656.5|34661.6|34658|34661.6|34658|34658.6|34655|14
1649663970000|2022-04-11 07:59:30|34661.1|34657.5|34657.6|34654|34661.1|34657.5|34657.6|34654|6
1649663980000|2022-04-11 07:59:40|34658.1|34654.5|34658.1|34654.5|34659.1|34655.5|34655.6|34652|6
1649663990000|2022-04-11 07:59:50|34657.6|34654|34659.6|34656|34660.6|34657|34657.6|34654|5
1649664000000|2022-04-11 08:00:00|34658.6|34655|34659.6|34656|34663.6|34660|34658.6|34655|42
1649664010000|2022-04-11 08:00:10|34659.1|34655.5|34666.6|34663|34667.6|34664|34658.6|34655|25
1649664020000|2022-04-11 08:00:20|34666.1|34662.5|34667.6|34664|34671.1|34667.5|34665.6|34662|29
1649664030000|2022-04-11 08:00:30|34668.1|34664.5|34680.1|34676.5|34680.6|34677|34667.6|34664|44
1649664040000|2022-04-11 08:00:40|34678.6|34675|34675.1|34671.5|34679.1|34675.5|34672.6|34669|24
1649664050000|2022-04-11 08:00:50|34675.6|34672|34679.6|34676|34681.6|34678|34675.1|34671.5|26
1649664060000|2022-04-11 08:01:00|34680.1|34676.5|34678.1|34674.5|34681.6|34678|34675.1|34671.5|42
1649664070000|2022-04-11 08:01:10|34677.6|34674|34678.6|34675|34680.1|34676.5|34676.6|34673|56
1649664080000|2022-04-11 08:01:20|34678.1|34674.5|34673.1|34669.5|34678.1|34674.5|34672.1|34668.5|63
1649664090000|2022-04-11 08:01:30|34673.6|34670|34677.1|34673.5|34678.1|34674.5|34673.6|34670|43
1649664100000|2022-04-11 08:01:40|34678.1|34674.5|34679.6|34676|34681.1|34677.5|34678.1|34674.5|50
1649664110000|2022-04-11 08:01:50|34679.1|34675.5|34675.6|34672|34679.1|34675.5|34673.1|34669.5|65
1649664120000|2022-04-11 08:02:00|34676.1|34672.5|34675.6|34672|34678.6|34675|34674.1|34670.5|50
1649664130000|2022-04-11 08:02:10|34676.1|34672.5|34675.1|34671.5|34677.6|34674|34674.1|34670.5|34
1649664140000|2022-04-11 08:02:20|34675.6|34672|34673.1|34669.5|34676.6|34673|34672.1|34668.5|22
1649664150000|2022-04-11 08:02:30|34673.6|34670|34674.1|34670.5|34678.6|34675|34673.1|34669.5|35
1649664160000|2022-04-11 08:02:40|34674.6|34671|34668.1|34664.5|34675.1|34671.5|34667.1|34663.5|64
1649664170000|2022-04-11 08:02:50|34668.6|34665|34670.1|34666.5|34672.1|34668.5|34668.6|34665|61
1649664180000|2022-04-11 08:03:00|34670.6|34667|34665.6|34662|34671.1|34667.5|34664.1|34660.5|70
1649664190000|2022-04-11 08:03:10|34666.1|34662.5|34668.1|34664.5|34668.1|34664.5|34662.1|34658.5|73
1649664200000|2022-04-11 08:03:20|34668.6|34665|34669.1|34665.5|34669.1|34665.5|34666.6|34663|43
1649664210000|2022-04-11 08:03:30|34668.6|34665|34667.1|34663.5|34670.1|34666.5|34667.1|34663.5|29
1649664220000|2022-04-11 08:03:40|34667.6|34664|34668.1|34664.5|34668.1|34664.5|34666.1|34662.5|33
1649664230000|2022-04-11 08:03:50|34667.6|34664|34667.6|34664|34669.1|34665.5|34667.1|34663.5|54
1649664240000|2022-04-11 08:04:00|34666.6|34663|34672.6|34669|34672.6|34669|34666.6|34663|75
1649664250000|2022-04-11 08:04:10|34672.1|34668.5|34670.1|34666.5|34673.1|34669.5|34670.1|34666.5|36
1649664260000|2022-04-11 08:04:20|34671.1|34667.5|34670.6|34667|34671.6|34668|34669.1|34665.5|56
1649664270000|2022-04-11 08:04:30|34670.1|34666.5|34668.6|34665|34670.6|34667|34668.6|34665|32
1649664280000|2022-04-11 08:04:40|34669.1|34665.5|34668.1|34664.5|34669.1|34665.5|34666.6|34663|31
1649664290000|2022-04-11 08:04:50|34667.6|34664|34657.6|34654|34667.6|34664|34657.1|34653.5|206
1649664300000|2022-04-11 08:05:00|34658.1|34654.5|34658.1|34654.5|34659.1|34655.5|34653.1|34649.5|101
1649664310000|2022-04-11 08:05:10|34658.6|34655|34653.6|34650|34659.1|34655.5|34653.1|34649.5|41
1649664320000|2022-04-11 08:05:20|34653.1|34649.5|34654.1|34650.5|34654.6|34651|34650.6|34647|56
1649664330000|2022-04-11 08:05:30|34654.6|34651|34653.6|34650|34655.6|34652|34652.6|34649|19
1649664340000|2022-04-11 08:05:40|34654.1|34650.5|34658.6|34655|34658.6|34655|34654.1|34650.5|33
1649664350000|2022-04-11 08:05:50|34659.1|34655.5|34663.6|34660|34664.6|34661|34659.1|34655.5|50
1649664360000|2022-04-11 08:06:00|34663.1|34659.5|34657.6|34654|34669.1|34665.5|34657.6|34654|44
1649664370000|2022-04-11 08:06:10|34657.1|34653.5|34658.1|34654.5|34660.6|34657|34656.6|34653|29
1649664380000|2022-04-11 08:06:20|34657.6|34654|34651.6|34648|34657.6|34654|34651.6|34648|17
1649664390000|2022-04-11 08:06:30|34651.1|34647.5|34648.6|34645|34651.6|34648|34647.6|34644|32
1649664400000|2022-04-11 08:06:40|34649.1|34645.5|34650.1|34646.5|34651.6|34648|34648.1|34644.5|10
1649664410000|2022-04-11 08:06:50|34650.6|34647|34649.6|34646|34651.6|34648|34647.6|34644|19
1649664420000|2022-04-11 08:07:00|34648.6|34645|34647.1|34643.5|34651.6|34648|34645.1|34641.5|39
1649664430000|2022-04-11 08:07:10|34647.6|34644|34647.6|34644|34649.1|34645.5|34645.6|34642|9
1649664440000|2022-04-11 08:07:20|34647.1|34643.5|34650.1|34646.5|34650.1|34646.5|34645.6|34642|28
1649664450000|2022-04-11 08:07:30|34649.6|34646|34652.1|34648.5|34652.6|34649|34649.1|34645.5|30
1649664460000|2022-04-11 08:07:40|34652.6|34649|34655.6|34652|34661.6|34658|34652.6|34649|52
1649664470000|2022-04-11 08:07:50|34655.1|34651.5|34651.6|34648|34655.6|34652|34650.6|34647|4
1649664480000|2022-04-11 08:08:00|34652.1|34648.5|34661.1|34657.5|34662.6|34659|34650.6|34647|56
1649664490000|2022-04-11 08:08:10|34659.6|34656|34649.6|34646|34659.6|34656|34649.1|34645.5|36
1649664500000|2022-04-11 08:08:20|34649.1|34645.5|34638.6|34635|34649.1|34645.5|34638.6|34635|61
1649664510000|2022-04-11 08:08:30|34639.1|34635.5|34641.1|34637.5|34644.1|34640.5|34638.6|34635|28
1649664520000|2022-04-11 08:08:40|34641.6|34638|34651.1|34647.5|34651.1|34647.5|34640.6|34637|34
1649664530000|2022-04-11 08:08:50|34650.6|34647|34650.6|34647|34652.1|34648.5|34647.6|34644|30
1649664540000|2022-04-11 08:09:00|34651.1|34647.5|34653.1|34649.5|34654.1|34650.5|34648.1|34644.5|28
1649664550000|2022-04-11 08:09:10|34652.6|34649|34646.6|34643|34653.6|34650|34643.6|34640|51
1649664560000|2022-04-11 08:09:20|34647.1|34643.5|34644.6|34641|34647.1|34643.5|34642.6|34639|20
1649664570000|2022-04-11 08:09:30|34644.1|34640.5|34644.1|34640.5|34645.6|34642|34641.6|34638|14
1649664580000|2022-04-11 08:09:40|34643.6|34640|34649.6|34646|34649.6|34646|34643.6|34640|21
1649664590000|2022-04-11 08:09:50|34649.1|34645.5|34651.1|34647.5|34651.6|34648|34643.6|34640|36
1649664600000|2022-04-11 08:10:00|34651.6|34648|34647.1|34643.5|34652.1|34648.5|34645.1|34641.5|38
1649664610000|2022-04-11 08:10:10|34647.6|34644|34651.1|34647.5|34652.1|34648.5|34645.6|34642|23
1649664620000|2022-04-11 08:10:20|34651.6|34648|34657.6|34654|34657.6|34654|34651.6|34648|12
1649664630000|2022-04-11 08:10:30|34658.1|34654.5|34656.6|34653|34659.6|34656|34652.1|34648.5|16
1649664640000|2022-04-11 08:10:40|34657.1|34653.5|34658.6|34655|34658.6|34655|34655.6|34652|7
1649664650000|2022-04-11 08:10:50|34658.1|34654.5|34654.6|34651|34658.6|34655|34654.1|34650.5|6
1649664660000|2022-04-11 08:11:00|34655.1|34651.5|34651.6|34648|34655.6|34652|34649.6|34646|22
1649664670000|2022-04-11 08:11:10|34652.1|34648.5|34651.6|34648|34652.6|34649|34650.1|34646.5|4
1649664680000|2022-04-11 08:11:20|34651.1|34647.5|34652.6|34649|34653.6|34650|34649.6|34646|7
1649664690000|2022-04-11 08:11:30|34653.1|34649.5|34650.1|34646.5|34653.6|34650|34649.6|34646|9
1649664700000|2022-04-11 08:11:40|34649.6|34646|34651.1|34647.5|34651.6|34648|34648.6|34645|6
1649664710000|2022-04-11 08:11:50|34651.6|34648|34650.6|34647|34654.1|34650.5|34650.6|34647|36
1649664720000|2022-04-11 08:12:00|34651.1|34647.5|34647.6|34644|34651.6|34648|34647.1|34643.5|5
1649664730000|2022-04-11 08:12:10|34648.1|34644.5|34644.1|34640.5|34648.6|34645|34643.6|34640|11
1649664740000|2022-04-11 08:12:20|34644.6|34641|34649.6|34646|34649.6|34646|34644.1|34640.5|2
1649664750000|2022-04-11 08:12:30|34649.1|34645.5|34647.6|34644|34649.1|34645.5|34646.6|34643|3
1649664760000|2022-04-11 08:12:40|34647.1|34643.5|34644.6|34641|34647.6|34644|34643.6|34640|11
1649664770000|2022-04-11 08:12:50|34644.1|34640.5|34644.6|34641|34645.1|34641.5|34642.6|34639|3
1649664780000|2022-04-11 08:13:00|34643.6|34640|34644.6|34641|34645.6|34642|34643.6|34640|4
1649664790000|2022-04-11 08:13:10|34644.1|34640.5|34639.6|34636|34645.1|34641.5|34639.6|34636|15
1649664800000|2022-04-11 08:13:20|34639.1|34635.5|34640.6|34637|34643.6|34640|34639.1|34635.5|12
1649664810000|2022-04-11 08:13:30|34640.1|34636.5|34639.6|34636|34640.6|34637|34638.1|34634.5|7
1649664820000|2022-04-11 08:13:40|34640.1|34636.5|34640.6|34637|34641.6|34638|34639.6|34636|7
1649664830000|2022-04-11 08:13:50|34640.1|34636.5|34637.1|34633.5|34640.1|34636.5|34635.6|34632|12
1649664840000|2022-04-11 08:14:00|34637.6|34634|34638.6|34635|34640.1|34636.5|34637.6|34634|11
1649664850000|2022-04-11 08:14:10|34639.1|34635.5|34634.1|34630.5|34639.6|34636|34631.6|34628|51
1649664860000|2022-04-11 08:14:20|34634.6|34631|34636.6|34633|34636.6|34633|34633.1|34629.5|11
1649664870000|2022-04-11 08:14:30|34636.1|34632.5|34639.6|34636|34639.6|34636|34635.6|34632|6
1649664880000|2022-04-11 08:14:40|34640.1|34636.5|34639.6|34636|34642.1|34638.5|34639.6|34636|2
1649664890000|2022-04-11 08:14:50|34640.1|34636.5|34625.6|34622|34640.6|34637|34624.6|34621|156
1649664900000|2022-04-11 08:15:00|34626.6|34623|34633.6|34630|34633.6|34630|34625.6|34622|51
1649664910000|2022-04-11 08:15:10|34634.1|34630.5|34640.6|34637|34640.6|34637|34632.6|34629|39
1649664920000|2022-04-11 08:15:20|34641.1|34637.5|34635.1|34631.5|34641.1|34637.5|34634.6|34631|28
1649664930000|2022-04-11 08:15:30|34635.6|34632|34639.6|34636|34639.6|34636|34633.6|34630|6
1649664940000|2022-04-11 08:15:40|34639.1|34635.5|34644.1|34640.5|34645.6|34642|34637.1|34633.5|36
1649664950000|2022-04-11 08:15:50|34644.6|34641|34644.6|34641|34646.6|34643|34644.1|34640.5|13
1649664960000|2022-04-11 08:16:00|34644.1|34640.5|34641.6|34638|34644.1|34640.5|34640.6|34637|5
1649664970000|2022-04-11 08:16:10|34641.1|34637.5|34642.6|34639|34646.1|34642.5|34640.6|34637|12
1649664980000|2022-04-11 08:16:20|34642.1|34638.5|34639.6|34636|34642.6|34639|34639.6|34636|2
1649664990000|2022-04-11 08:16:30|34639.1|34635.5|34634.6|34631|34639.6|34636|34634.1|34630.5|5
1649665000000|2022-04-11 08:16:40|34634.1|34630.5|34629.1|34625.5|34636.6|34633|34629.1|34625.5|6
1649665010000|2022-04-11 08:16:50|34629.6|34626|34625.6|34622|34629.6|34626|34625.6|34622|6
1649665020000|2022-04-11 08:17:00|34626.1|34622.5|34625.1|34621.5|34627.1|34623.5|34622.1|34618.5|21
1649665030000|2022-04-11 08:17:10|34625.6|34622|34624.6|34621|34627.1|34623.5|34624.6|34621|3
1649665040000|2022-04-11 08:17:20|34624.1|34620.5|34622.6|34619|34626.1|34622.5|34621.1|34617.5|33
1649665050000|2022-04-11 08:17:30|34622.1|34618.5|34614.6|34611|34622.6|34619|34613.6|34610|29
1649665060000|2022-04-11 08:17:40|34614.1|34610.5|34610.6|34607|34614.6|34611|34608.1|34604.5|39
1649665070000|2022-04-11 08:17:50|34610.1|34606.5|34610.6|34607|34614.1|34610.5|34609.6|34606|17
1649665080000|2022-04-11 08:18:00|34610.1|34606.5|34608.6|34605|34613.6|34610|34608.6|34605|61
1649665090000|2022-04-11 08:18:10|34609.1|34605.5|34596.6|34593|34609.1|34605.5|34591.6|34588|113
1649665100000|2022-04-11 08:18:20|34596.1|34592.5|34595.6|34592|34603.1|34599.5|34595.6|34592|43
1649665110000|2022-04-11 08:18:30|34596.1|34592.5|34600.6|34597|34601.1|34597.5|34595.6|34592|17
1649665120000|2022-04-11 08:18:40|34600.1|34596.5|34603.6|34600|34609.1|34605.5|34599.6|34596|24
1649665130000|2022-04-11 08:18:50|34604.1|34600.5|34599.6|34596|34607.1|34603.5|34599.6|34596|19
1649665140000|2022-04-11 08:19:00|34596.6|34593|34592.6|34589|34600.6|34597|34592.1|34588.5|51
1649665150000|2022-04-11 08:19:10|34593.1|34589.5|34585.6|34582|34593.6|34590|34581.6|34578|42
1649665160000|2022-04-11 08:19:20|34585.1|34581.5|34585.6|34582|34588.6|34585|34583.1|34579.5|17
1649665170000|2022-04-11 08:19:30|34585.1|34581.5|34591.1|34587.5|34592.6|34589|34582.6|34579|14
1649665180000|2022-04-11 08:19:40|34590.6|34587|34586.6|34583|34591.6|34588|34586.6|34583|17
1649665190000|2022-04-11 08:19:50|34587.1|34583.5|34583.1|34579.5|34587.6|34584|34582.1|34578.5|2
1649665200000|2022-04-11 08:20:00|34582.6|34579|34582.6|34579|34583.6|34580|34578.1|34574.5|40
1649665210000|2022-04-11 08:20:10|34582.1|34578.5|34578.1|34574.5|34584.6|34581|34578.1|34574.5|19
1649665220000|2022-04-11 08:20:20|34577.1|34573.5|34574.1|34570.5|34577.1|34573.5|34566.6|34563|49
1649665230000|2022-04-11 08:20:30|34574.6|34571|34578.6|34575|34584.6|34581|34573.1|34569.5|56
1649665240000|2022-04-11 08:20:40|34579.1|34575.5|34574.6|34571|34580.6|34577|34573.6|34570|26
1649665250000|2022-04-11 08:20:50|34573.6|34570|34579.6|34576|34580.1|34576.5|34571.6|34568|22
1649665260000|2022-04-11 08:21:00|34579.1|34575.5|34587.1|34583.5|34588.1|34584.5|34579.1|34575.5|91
1649665270000|2022-04-11 08:21:10|34586.6|34583|34592.6|34589|34592.6|34589|34585.1|34581.5|38
1649665280000|2022-04-11 08:21:20|34592.1|34588.5|34593.6|34590|34593.6|34590|34590.1|34586.5|27
1649665290000|2022-04-11 08:21:30|34594.1|34590.5|34595.6|34592|34596.6|34593|34592.6|34589|4
1649665300000|2022-04-11 08:21:40|34595.1|34591.5|34596.6|34593|34597.1|34593.5|34593.6|34590|7
1649665310000|2022-04-11 08:21:50|34596.1|34592.5|34591.1|34587.5|34597.6|34594|34590.6|34587|15
1649665320000|2022-04-11 08:22:00|34591.6|34588|34589.6|34586|34591.6|34588|34584.6|34581|20
1649665330000|2022-04-11 08:22:10|34590.1|34586.5|34591.1|34587.5|34598.1|34594.5|34589.1|34585.5|42
1649665340000|2022-04-11 08:22:20|34590.6|34587|34594.6|34591|34594.6|34591|34590.1|34586.5|6
1649665350000|2022-04-11 08:22:30|34595.1|34591.5|34588.6|34585|34595.1|34591.5|34584.6|34581|19
1649665360000|2022-04-11 08:22:40|34589.1|34585.5|34584.6|34581|34590.1|34586.5|34584.6|34581|6
1649665370000|2022-04-11 08:22:50|34584.1|34580.5|34585.6|34582|34586.6|34583|34582.1|34578.5|10
1649665380000|2022-04-11 08:23:00|34585.1|34581.5|34584.6|34581|34586.1|34582.5|34584.1|34580.5|10
1649665390000|2022-04-11 08:23:10|34585.1|34581.5|34586.6|34583|34586.6|34583|34585.1|34581.5|4
1649665400000|2022-04-11 08:23:20|34586.1|34582.5|34580.6|34577|34586.1|34582.5|34578.6|34575|7
1649665410000|2022-04-11 08:23:30|34580.1|34576.5|34576.6|34573|34581.1|34577.5|34576.1|34572.5|5
1649665420000|2022-04-11 08:23:40|34577.1|34573.5|34583.6|34580|34583.6|34580|34577.1|34573.5|7
1649665430000|2022-04-11 08:23:50|34583.1|34579.5|34581.1|34577.5|34583.6|34580|34579.6|34576|7
1649665440000|2022-04-11 08:24:00|34582.6|34579|34585.1|34581.5|34586.6|34583|34580.6|34577|25
1649665450000|2022-04-11 08:24:10|34585.6|34582|34587.6|34584|34589.6|34586|34585.6|34582|9
1649665460000|2022-04-11 08:24:20|34588.1|34584.5|34586.6|34583|34589.6|34586|34586.1|34582.5|8
1649665470000|2022-04-11 08:24:30|34588.6|34585|34583.1|34579.5|34588.6|34585|34583.1|34579.5|19
1649665480000|2022-04-11 08:24:40|34583.6|34580|34584.6|34581|34585.1|34581.5|34582.6|34579|9
1649665490000|2022-04-11 08:24:50|34584.1|34580.5|34582.6|34579|34584.1|34580.5|34581.1|34577.5|7
1649665500000|2022-04-11 08:25:00|34583.1|34579.5|34578.1|34574.5|34584.6|34581|34576.6|34573|27
1649665510000|2022-04-11 08:25:10|34577.6|34574|34558.6|34555|34578.1|34574.5|34557.1|34553.5|95
1649665520000|2022-04-11 08:25:20|34559.1|34555.5|34562.6|34559|34564.6|34561|34559.1|34555.5|56
1649665530000|2022-04-11 08:25:30|34563.1|34559.5|34564.6|34561|34567.1|34563.5|34562.6|34559|12
1649665540000|2022-04-11 08:25:40|34565.1|34561.5|34561.6|34558|34565.1|34561.5|34561.1|34557.5|11
1649665550000|2022-04-11 08:25:50|34562.1|34558.5|34566.6|34563|34567.6|34564|34559.1|34555.5|42
1649665560000|2022-04-11 08:26:00|34567.1|34563.5|34568.6|34565|34571.6|34568|34567.1|34563.5|21
1649665570000|2022-04-11 08:26:10|34568.1|34564.5|34567.6|34564|34568.6|34565|34566.1|34562.5|16
1649665580000|2022-04-11 08:26:20|34567.1|34563.5|34565.1|34561.5|34568.6|34565|34565.1|34561.5|14
1649665590000|2022-04-11 08:26:30|34564.6|34561|34563.6|34560|34570.6|34567|34563.6|34560|42
1649665600000|2022-04-11 08:26:40|34564.1|34560.5|34564.6|34561|34564.6|34561|34560.6|34557|12
1649665610000|2022-04-11 08:26:50|34564.1|34560.5|34566.6|34563|34566.6|34563|34563.6|34560|11
1649665620000|2022-04-11 08:27:00|34567.1|34563.5|34571.6|34568|34574.1|34570.5|34567.1|34563.5|14
1649665630000|2022-04-11 08:27:10|34571.1|34567.5|34568.6|34565|34572.6|34569|34566.6|34563|25
1649665640000|2022-04-11 08:27:20|34568.1|34564.5|34565.6|34562|34569.1|34565.5|34565.6|34562|8
1649665650000|2022-04-11 08:27:30|34565.1|34561.5|34563.1|34559.5|34565.6|34562|34563.1|34559.5|7
1649665660000|2022-04-11 08:27:40|34562.6|34559|34563.6|34560|34563.6|34560|34559.6|34556|12
1649665670000|2022-04-11 08:27:50|34564.1|34560.5|34562.6|34559|34564.6|34561|34562.6|34559|11
1649665680000|2022-04-11 08:28:00|34562.1|34558.5|34561.1|34557.5|34562.6|34559|34558.6|34555|10
1649665690000|2022-04-11 08:28:10|34561.6|34558|34564.6|34561|34565.6|34562|34561.1|34557.5|12
1649665700000|2022-04-11 08:28:20|34564.1|34560.5|34564.6|34561|34565.1|34561.5|34559.6|34556|8
1649665710000|2022-04-11 08:28:30|34564.1|34560.5|34569.6|34566|34571.1|34567.5|34560.6|34557|32
1649665720000|2022-04-11 08:28:40|34570.6|34567|34569.6|34566|34572.1|34568.5|34568.1|34564.5|21
1649665730000|2022-04-11 08:28:50|34570.1|34566.5|34573.6|34570|34574.1|34570.5|34566.6|34563|21
1649665740000|2022-04-11 08:29:00|34573.1|34569.5|34571.6|34568|34573.6|34570|34569.6|34566|16
1649665750000|2022-04-11 08:29:10|34572.1|34568.5|34574.1|34570.5|34574.6|34571|34571.6|34568|22
1649665760000|2022-04-11 08:29:20|34574.6|34571|34575.1|34571.5|34577.6|34574|34574.6|34571|9
1649665770000|2022-04-11 08:29:30|34574.6|34571|34570.6|34567|34575.6|34572|34569.6|34566|9
1649665780000|2022-04-11 08:29:40|34570.1|34566.5|34566.6|34563|34570.1|34566.5|34565.1|34561.5|3
1649665790000|2022-04-11 08:29:50|34566.1|34562.5|34571.1|34567.5|34573.6|34570|34565.6|34562|20
1649665800000|2022-04-11 08:30:00|34571.6|34568|34569.6|34566|34573.6|34570|34565.6|34562|16
1649665810000|2022-04-11 08:30:10|34569.1|34565.5|34572.6|34569|34573.6|34570|34568.6|34565|6
1649665820000|2022-04-11 08:30:20|34571.6|34568|34579.6|34576|34579.6|34576|34571.6|34568|13
1649665830000|2022-04-11 08:30:30|34580.1|34576.5|34583.6|34580|34583.6|34580|34578.6|34575|35
1649665840000|2022-04-11 08:30:40|34583.1|34579.5|34580.6|34577|34584.1|34580.5|34578.6|34575|12
1649665850000|2022-04-11 08:30:50|34580.1|34576.5|34577.1|34573.5|34580.6|34577|34576.1|34572.5|3
1649665860000|2022-04-11 08:31:00|34577.6|34574|34575.1|34571.5|34578.6|34575|34574.6|34571|3
1649665870000|2022-04-11 08:31:10|34575.6|34572|34581.1|34577.5|34581.6|34578|34575.1|34571.5|11
1649665880000|2022-04-11 08:31:20|34580.6|34577|34575.6|34572|34581.6|34578|34573.6|34570|6
1649665890000|2022-04-11 08:31:30|34575.1|34571.5|34572.6|34569|34575.6|34572|34570.6|34567|10
1649665900000|2022-04-11 08:31:40|34573.1|34569.5|34576.6|34573|34577.6|34574|34572.6|34569|3
1649665910000|2022-04-11 08:31:50|34576.1|34572.5|34573.1|34569.5|34576.6|34573|34571.6|34568|4
1649665920000|2022-04-11 08:32:00|34572.6|34569|34566.6|34563|34572.6|34569|34566.1|34562.5|36
1649665930000|2022-04-11 08:32:10|34566.1|34562.5|34561.6|34558|34566.1|34562.5|34558.6|34555|12
1649665940000|2022-04-11 08:32:20|34561.1|34557.5|34564.6|34561|34564.6|34561|34559.6|34556|6
1649665950000|2022-04-11 08:32:30|34563.6|34560|34561.6|34558|34564.1|34560.5|34560.6|34557|13
1649665960000|2022-04-11 08:32:40|34561.1|34557.5|34562.6|34559|34563.6|34560|34561.1|34557.5|2
1649665970000|2022-04-11 08:32:50|34563.6|34560|34570.1|34566.5|34570.1|34566.5|34562.6|34559|6
1649665980000|2022-04-11 08:33:00|34571.6|34568|34573.6|34570|34575.6|34572|34570.6|34567|7
1649665990000|2022-04-11 08:33:10|34574.1|34570.5|34577.1|34573.5|34577.1|34573.5|34573.1|34569.5|18
1649666000000|2022-04-11 08:33:20|34578.1|34574.5|34574.6|34571|34578.6|34575|34574.6|34571|8
1649666010000|2022-04-11 08:33:30|34575.1|34571.5|34576.1|34572.5|34576.1|34572.5|34574.6|34571|4
1649666020000|2022-04-11 08:33:40|34575.6|34572|34580.6|34577|34581.6|34578|34575.6|34572|1
1649666030000|2022-04-11 08:33:50|34581.1|34577.5|34582.6|34579|34582.6|34579|34580.6|34577|12
1649666040000|2022-04-11 08:34:00|34581.6|34578|34581.6|34578|34582.6|34579|34581.1|34577.5|14
1649666050000|2022-04-11 08:34:10|34581.1|34577.5|34585.6|34582|34587.6|34584|34579.6|34576|29
1649666060000|2022-04-11 08:34:20|34585.1|34581.5|34586.1|34582.5|34586.6|34583|34584.1|34580.5|10
1649666070000|2022-04-11 08:34:30|34585.6|34582|34584.6|34581|34585.6|34582|34583.6|34580|2
1649666080000|2022-04-11 08:34:40|34585.1|34581.5|34584.6|34581|34588.1|34584.5|34583.6|34580|13
1649666090000|2022-04-11 08:34:50|34585.1|34581.5|34590.6|34587|34590.6|34587|34585.1|34581.5|14
1649666100000|2022-04-11 08:35:00|34590.1|34586.5|34585.6|34582|34590.1|34586.5|34581.1|34577.5|18
1649666110000|2022-04-11 08:35:10|34586.1|34582.5|34591.6|34588|34593.6|34590|34583.6|34580|70
1649666120000|2022-04-11 08:35:20|34591.1|34587.5|34592.6|34589|34594.1|34590.5|34591.1|34587.5|8
1649666130000|2022-04-11 08:35:30|34592.1|34588.5|34592.6|34589|34592.6|34589|34590.6|34587|7
1649666140000|2022-04-11 08:35:40|34592.1|34588.5|34593.1|34589.5|34593.6|34590|34591.6|34588|5
1649666150000|2022-04-11 08:35:50|34593.6|34590|34594.6|34591|34594.6|34591|34592.6|34589|2
1649666160000|2022-04-11 08:36:00|34595.1|34591.5|34595.1|34591.5|34596.6|34593|34594.1|34590.5|9
1649666170000|2022-04-11 08:36:10|34595.6|34592|34595.1|34591.5|34595.6|34592|34593.6|34590|1
1649666180000|2022-04-11 08:36:20|34595.6|34592|34592.6|34589|34597.1|34593.5|34592.6|34589|9
1649666190000|2022-04-11 08:36:30|34593.1|34589.5|34593.6|34590|34595.6|34592|34589.6|34586|10
1649666200000|2022-04-11 08:36:40|34594.1|34590.5|34594.6|34591|34596.1|34592.5|34593.6|34590|0
1649666210000|2022-04-11 08:36:50|34595.1|34591.5|34597.6|34594|34597.6|34594|34595.1|34591.5|11
1649666220000|2022-04-11 08:37:00|34598.1|34594.5|34597.6|34594|34598.1|34594.5|34596.6|34593|7
1649666230000|2022-04-11 08:37:10|34598.1|34594.5|34600.1|34596.5|34601.1|34597.5|34597.6|34594|8
1649666240000|2022-04-11 08:37:20|34600.6|34597|34598.1|34594.5|34600.6|34597|34596.6|34593|1
1649666250000|2022-04-11 08:37:30|34598.6|34595|34598.1|34594.5|34600.1|34596.5|34597.6|34594|10
1649666260000|2022-04-11 08:37:40|34597.6|34594|34596.6|34593|34599.6|34596|34596.6|34593|2
1649666270000|2022-04-11 08:37:50|34596.1|34592.5|34598.6|34595|34598.6|34595|34596.1|34592.5|5
1649666280000|2022-04-11 08:38:00|34599.1|34595.5|34592.6|34589|34599.1|34595.5|34589.6|34586|9
1649666290000|2022-04-11 08:38:10|34593.1|34589.5|34590.6|34587|34593.6|34590|34589.6|34586|4
1649666300000|2022-04-11 08:38:20|34592.6|34589|34593.6|34590|34594.1|34590.5|34591.6|34588|6
1649666310000|2022-04-11 08:38:30|34594.1|34590.5|34593.6|34590|34594.6|34591|34593.6|34590|3
1649666320000|2022-04-11 08:38:40|34594.1|34590.5|34595.1|34591.5|34598.6|34595|34593.6|34590|16
1649666330000|2022-04-11 08:38:50|34595.6|34592|34596.1|34592.5|34597.1|34593.5|34594.6|34591|5
1649666340000|2022-04-11 08:39:00|34594.6|34591|34588.6|34585|34596.6|34593|34588.6|34585|31
1649666350000|2022-04-11 08:39:10|34588.1|34584.5|34591.6|34588|34591.6|34588|34588.1|34584.5|9
1649666360000|2022-04-11 08:39:20|34590.6|34587|34592.6|34589|34596.1|34592.5|34589.6|34586|26
1649666370000|2022-04-11 08:39:30|34592.1|34588.5|34592.1|34588.5|34592.6|34589|34590.6|34587|5
1649666380000|2022-04-11 08:39:40|34591.6|34588|34594.1|34590.5|34595.1|34591.5|34591.6|34588|2
1649666390000|2022-04-11 08:39:50|34593.6|34590|34594.6|34591|34595.6|34592|34591.6|34588|4
1649666400000|2022-04-11 08:40:00|34595.1|34591.5|34596.1|34592.5|34597.1|34593.5|34595.1|34591.5|10
1649666410000|2022-04-11 08:40:10|34596.6|34593|34598.6|34595|34598.6|34595|34596.6|34593|1
1649666420000|2022-04-11 08:40:20|34595.6|34592|34592.6|34589|34595.6|34592|34592.6|34589|11
1649666430000|2022-04-11 08:40:30|34592.1|34588.5|34592.6|34589|34593.6|34590|34589.6|34586|4
1649666440000|2022-04-11 08:40:40|34592.1|34588.5|34593.6|34590|34595.6|34592|34591.6|34588|10
1649666450000|2022-04-11 08:40:50|34594.1|34590.5|34594.6|34591|34596.6|34593|34593.6|34590|8
1649666460000|2022-04-11 08:41:00|34594.1|34590.5|34591.6|34588|34594.1|34590.5|34589.6|34586|5
1649666470000|2022-04-11 08:41:10|34591.1|34587.5|34590.6|34587|34591.6|34588|34590.1|34586.5|0
1649666480000|2022-04-11 08:41:20|34591.1|34587.5|34600.6|34597|34601.6|34598|34591.1|34587.5|7
1649666490000|2022-04-11 08:41:30|34600.1|34596.5|34600.6|34597|34601.1|34597.5|34599.6|34596|1
1649666500000|2022-04-11 08:41:40|34600.1|34596.5|34597.1|34593.5|34600.6|34597|34596.6|34593|11
1649666510000|2022-04-11 08:41:50|34597.6|34594|34594.6|34591|34598.6|34595|34594.6|34591|3
1649666520000|2022-04-11 08:42:00|34595.1|34591.5|34596.1|34592.5|34596.6|34593|34594.6|34591|2
1649666530000|2022-04-11 08:42:10|34595.6|34592|34596.6|34593|34596.6|34593|34593.6|34590|2
1649666540000|2022-04-11 08:42:20|34596.1|34592.5|34599.6|34596|34599.6|34596|34595.6|34592|7
1649666550000|2022-04-11 08:42:30|34599.1|34595.5|34595.6|34592|34600.6|34597|34595.6|34592|13
1649666560000|2022-04-11 08:42:40|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34593.6|34590|5
1649666570000|2022-04-11 08:42:50|34593.1|34589.5|34593.6|34590|34594.1|34590.5|34593.1|34589.5|6
1649666580000|2022-04-11 08:43:00|34593.1|34589.5|34591.6|34588|34593.6|34590|34588.6|34585|24
1649666590000|2022-04-11 08:43:10|34592.1|34588.5|34591.6|34588|34592.6|34589|34589.6|34586|7
1649666600000|2022-04-11 08:43:20|34592.1|34588.5|34590.6|34587|34592.6|34589|34589.6|34586|4
1649666610000|2022-04-11 08:43:30|34591.1|34587.5|34593.6|34590|34593.6|34590|34590.6|34587|5
1649666620000|2022-04-11 08:43:40|34593.1|34589.5|34593.6|34590|34595.6|34592|34592.6|34589|4
1649666630000|2022-04-11 08:43:50|34593.1|34589.5|34590.6|34587|34593.1|34589.5|34590.1|34586.5|6
1649666640000|2022-04-11 08:44:00|34590.1|34586.5|34588.6|34585|34593.1|34589.5|34587.6|34584|20
1649666650000|2022-04-11 08:44:10|34589.1|34585.5|34588.6|34585|34589.6|34586|34587.1|34583.5|7
1649666660000|2022-04-11 08:44:20|34588.1|34584.5|34591.6|34588|34592.1|34588.5|34587.6|34584|5
1649666670000|2022-04-11 08:44:30|34592.1|34588.5|34593.6|34590|34596.1|34592.5|34592.1|34588.5|5
1649666680000|2022-04-11 08:44:40|34593.1|34589.5|34591.6|34588|34593.6|34590|34590.6|34587|1
1649666690000|2022-04-11 08:44:50|34592.1|34588.5|34592.6|34589|34593.6|34590|34591.6|34588|3
1649666700000|2022-04-11 08:45:00|34593.1|34589.5|34595.6|34592|34596.6|34593|34591.6|34588|3
1649666710000|2022-04-11 08:45:10|34595.1|34591.5|34595.1|34591.5|34596.6|34593|34594.6|34591|4
1649666720000|2022-04-11 08:45:20|34594.6|34591|34596.1|34592.5|34597.6|34594|34594.6|34591|3
1649666730000|2022-04-11 08:45:30|34595.6|34592|34593.1|34589.5|34595.6|34592|34591.6|34588|12
1649666740000|2022-04-11 08:45:40|34592.6|34589|34595.6|34592|34595.6|34592|34592.6|34589|4
1649666750000|2022-04-11 08:45:50|34596.1|34592.5|34595.6|34592|34597.6|34594|34595.1|34591.5|5
1649666760000|2022-04-11 08:46:00|34596.1|34592.5|34595.6|34592|34596.6|34593|34595.1|34591.5|8
1649666770000|2022-04-11 08:46:10|34595.1|34591.5|34593.6|34590|34596.6|34593|34593.6|34590|12
1649666780000|2022-04-11 08:46:20|34594.1|34590.5|34594.6|34591|34596.1|34592.5|34593.6|34590|8
1649666790000|2022-04-11 08:46:30|34595.1|34591.5|34594.6|34591|34596.6|34593|34594.1|34590.5|9
1649666800000|2022-04-11 08:46:40|34594.1|34590.5|34593.1|34589.5|34594.1|34590.5|34592.1|34588.5|4
1649666810000|2022-04-11 08:46:50|34592.6|34589|34595.6|34592|34597.1|34593.5|34592.6|34589|20
1649666820000|2022-04-11 08:47:00|34595.1|34591.5|34596.6|34593|34596.6|34593|34594.6|34591|5
1649666830000|2022-04-11 08:47:10|34596.1|34592.5|34594.6|34591|34596.6|34593|34593.6|34590|3
1649666840000|2022-04-11 08:47:20|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34592.6|34589|4
1649666850000|2022-04-11 08:47:30|34593.1|34589.5|34594.6|34591|34594.6|34591|34592.6|34589|1
1649666860000|2022-04-11 08:47:40|34595.1|34591.5|34593.1|34589.5|34595.6|34592|34593.1|34589.5|1
1649666870000|2022-04-11 08:47:50|34593.6|34590|34594.6|34591|34595.1|34591.5|34593.6|34590|5
1649666880000|2022-04-11 08:48:00|34594.1|34590.5|34598.6|34595|34599.1|34595.5|34593.6|34590|5
1649666890000|2022-04-11 08:48:10|34598.1|34594.5|34598.6|34595|34600.1|34596.5|34597.6|34594|6
1649666900000|2022-04-11 08:48:20|34598.1|34594.5|34604.1|34600.5|34604.1|34600.5|34597.6|34594|16
1649666910000|2022-04-11 08:48:30|34603.6|34600|34603.6|34600|34604.1|34600.5|34602.6|34599|6
1649666920000|2022-04-11 08:48:40|34604.1|34600.5|34606.1|34602.5|34606.6|34603|34604.1|34600.5|9
1649666930000|2022-04-11 08:48:50|34605.6|34602|34605.6|34602|34607.1|34603.5|34604.6|34601|12
1649666940000|2022-04-11 08:49:00|34605.1|34601.5|34605.6|34602|34606.6|34603|34605.1|34601.5|4
1649666950000|2022-04-11 08:49:10|34606.1|34602.5|34610.6|34607|34610.6|34607|34605.6|34602|14
1649666960000|2022-04-11 08:49:20|34610.1|34606.5|34608.6|34605|34611.1|34607.5|34608.6|34605|6
1649666970000|2022-04-11 08:49:30|34608.1|34604.5|34608.6|34605|34608.6|34605|34606.6|34603|7
1649666980000|2022-04-11 08:49:40|34608.1|34604.5|34607.6|34604|34608.6|34605|34607.1|34603.5|1
1649666990000|2022-04-11 08:49:50|34608.1|34604.5|34608.6|34605|34609.1|34605.5|34607.1|34603.5|8
1649667000000|2022-04-11 08:50:00|34608.1|34604.5|34611.1|34607.5|34611.6|34608|34607.6|34604|6
1649667010000|2022-04-11 08:50:10|34611.6|34608|34608.6|34605|34611.6|34608|34607.6|34604|12
1649667020000|2022-04-11 08:50:20|34609.1|34605.5|34606.6|34603|34609.1|34605.5|34605.6|34602|8
1649667030000|2022-04-11 08:50:30|34606.1|34602.5|34605.6|34602|34606.6|34603|34604.6|34601|5
1649667040000|2022-04-11 08:50:40|34605.1|34601.5|34602.6|34599|34605.6|34602|34602.6|34599|2
1649667050000|2022-04-11 08:50:50|34602.1|34598.5|34598.6|34595|34602.6|34599|34598.6|34595|11
1649667060000|2022-04-11 08:51:00|34598.1|34594.5|34600.6|34597|34601.1|34597.5|34597.6|34594|14
1649667070000|2022-04-11 08:51:10|34600.1|34596.5|34598.6|34595|34601.6|34598|34597.6|34594|10
1649667080000|2022-04-11 08:51:20|34599.1|34595.5|34595.6|34592|34599.6|34596|34595.6|34592|19
1649667090000|2022-04-11 08:51:30|34595.1|34591.5|34592.6|34589|34595.6|34592|34591.1|34587.5|16
1649667100000|2022-04-11 08:51:40|34593.1|34589.5|34595.6|34592|34597.6|34594|34592.6|34589|15
1649667110000|2022-04-11 08:51:50|34596.1|34592.5|34600.6|34597|34602.1|34598.5|34595.6|34592|10
1649667120000|2022-04-11 08:52:00|34600.1|34596.5|34597.6|34594|34600.1|34596.5|34595.6|34592|5
1649667130000|2022-04-11 08:52:10|34598.1|34594.5|34598.1|34594.5|34598.6|34595|34596.1|34592.5|5
1649667140000|2022-04-11 08:52:20|34597.6|34594|34599.6|34596|34600.1|34596.5|34597.6|34594|1
1649667150000|2022-04-11 08:52:30|34600.1|34596.5|34603.6|34600|34604.1|34600.5|34600.1|34596.5|5
1649667160000|2022-04-11 08:52:40|34603.1|34599.5|34609.1|34605.5|34609.6|34606|34603.1|34599.5|16
1649667170000|2022-04-11 08:52:50|34609.6|34606|34608.6|34605|34609.6|34606|34606.6|34603|2
1649667180000|2022-04-11 08:53:00|34608.1|34604.5|34609.6|34606|34611.1|34607.5|34607.6|34604|7
1649667190000|2022-04-11 08:53:10|34610.1|34606.5|34610.6|34607|34611.6|34608|34608.6|34605|4
1649667200000|2022-04-11 08:53:20|34611.6|34608|34611.6|34608|34611.6|34608|34609.6|34606|13
1649667210000|2022-04-11 08:53:30|34612.1|34608.5|34611.6|34608|34612.1|34608.5|34611.1|34607.5|4
1649667220000|2022-04-11 08:53:40|34612.1|34608.5|34613.6|34610|34614.6|34611|34611.6|34608|10
1649667230000|2022-04-11 08:53:50|34614.1|34610.5|34614.6|34611|34614.6|34611|34613.6|34610|4
1649667240000|2022-04-11 08:54:00|34614.1|34610.5|34617.1|34613.5|34618.6|34615|34613.6|34610|13
1649667250000|2022-04-11 08:54:10|34617.6|34614|34615.6|34612|34617.6|34614|34614.6|34611|7
1649667260000|2022-04-11 08:54:20|34616.1|34612.5|34614.6|34611|34616.6|34613|34614.6|34611|0
1649667270000|2022-04-11 08:54:30|34614.1|34610.5|34610.6|34607|34614.6|34611|34609.6|34606|7
1649667280000|2022-04-11 08:54:40|34611.1|34607.5|34615.6|34612|34616.1|34612.5|34611.1|34607.5|19
1649667290000|2022-04-11 08:54:50|34615.1|34611.5|34616.6|34613|34616.6|34613|34614.6|34611|5
1649667300000|2022-04-11 08:55:00|34616.1|34612.5|34617.6|34614|34617.6|34614|34614.6|34611|7
1649667310000|2022-04-11 08:55:10|34618.1|34614.5|34616.6|34613|34618.1|34614.5|34616.6|34613|5
1649667320000|2022-04-11 08:55:20|34617.1|34613.5|34619.6|34616|34619.6|34616|34616.6|34613|11
1649667330000|2022-04-11 08:55:30|34619.1|34615.5|34617.6|34614|34619.6|34616|34616.6|34613|6
1649667340000|2022-04-11 08:55:40|34617.1|34613.5|34615.6|34612|34617.1|34613.5|34614.1|34610.5|7
1649667350000|2022-04-11 08:55:50|34616.1|34612.5|34617.1|34613.5|34618.6|34615|34615.6|34612|3
1649667360000|2022-04-11 08:56:00|34616.6|34613|34615.1|34611.5|34617.1|34613.5|34614.6|34611|4
1649667370000|2022-04-11 08:56:10|34615.6|34612|34616.6|34613|34617.1|34613.5|34615.6|34612|1
1649667380000|2022-04-11 08:56:20|34616.1|34612.5|34616.6|34613|34617.6|34614|34615.6|34612|2
1649667390000|2022-04-11 08:56:30|34616.1|34612.5|34620.6|34617|34621.6|34618|34615.6|34612|5
1649667400000|2022-04-11 08:56:40|34620.1|34616.5|34621.6|34618|34621.6|34618|34619.6|34616|6
1649667410000|2022-04-11 08:56:50|34621.1|34617.5|34620.6|34617|34621.6|34618|34618.6|34615|6
1649667420000|2022-04-11 08:57:00|34620.1|34616.5|34619.6|34616|34620.6|34617|34618.6|34615|2
1649667430000|2022-04-11 08:57:10|34619.1|34615.5|34618.6|34615|34619.6|34616|34618.6|34615|2
1649667440000|2022-04-11 08:57:20|34619.1|34615.5|34626.6|34623|34626.6|34623|34619.1|34615.5|26
1649667450000|2022-04-11 08:57:30|34627.1|34623.5|34623.6|34620|34627.1|34623.5|34623.6|34620|7
1649667460000|2022-04-11 08:57:40|34623.1|34619.5|34614.6|34611|34623.1|34619.5|34614.6|34611|13
1649667470000|2022-04-11 08:57:50|34615.1|34611.5|34616.6|34613|34617.1|34613.5|34615.1|34611.5|16
1649667480000|2022-04-11 08:58:00|34616.1|34612.5|34618.6|34615|34618.6|34615|34614.6|34611|1
1649667490000|2022-04-11 08:58:10|34618.1|34614.5|34615.6|34612|34618.6|34615|34615.6|34612|3
1649667500000|2022-04-11 08:58:20|34615.1|34611.5|34610.6|34607|34616.6|34613|34610.6|34607|8
1649667510000|2022-04-11 08:58:30|34610.1|34606.5|34604.6|34601|34612.6|34609|34604.1|34600.5|25
1649667520000|2022-04-11 08:58:40|34604.1|34600.5|34602.1|34598.5|34604.6|34601|34601.6|34598|24
1649667530000|2022-04-11 08:58:50|34601.6|34598|34603.6|34600|34603.6|34600|34601.1|34597.5|2
1649667540000|2022-04-11 08:59:00|34603.1|34599.5|34609.1|34605.5|34609.1|34605.5|34603.1|34599.5|7
1649667550000|2022-04-11 08:59:10|34608.6|34605|34606.6|34603|34609.6|34606|34604.6|34601|6
1649667560000|2022-04-11 08:59:20|34606.1|34602.5|34606.6|34603|34607.6|34604|34606.1|34602.5|7
1649667570000|2022-04-11 08:59:30|34607.1|34603.5|34605.1|34601.5|34607.6|34604|34602.6|34599|3
1649667580000|2022-04-11 08:59:40|34605.6|34602|34604.1|34600.5|34605.6|34602|34601.6|34598|2
1649667590000|2022-04-11 08:59:50|34604.6|34601|34605.1|34601.5|34606.1|34602.5|34604.6|34601|1
1649667600000|2022-04-11 09:00:00|34604.6|34601|34610.6|34607|34610.6|34607|34604.6|34601|8
1649667610000|2022-04-11 09:00:10|34611.1|34607.5|34606.6|34603|34611.6|34608|34605.1|34601.5|30
1649667620000|2022-04-11 09:00:20|34607.1|34603.5|34601.1|34597.5|34607.1|34603.5|34600.6|34597|11
1649667630000|2022-04-11 09:00:30|34600.6|34597|34604.1|34600.5|34604.6|34601|34600.6|34597|5
1649667640000|2022-04-11 09:00:40|34604.6|34601|34612.1|34608.5|34612.1|34608.5|34604.6|34601|6
1649667650000|2022-04-11 09:00:50|34611.6|34608|34610.6|34607|34612.1|34608.5|34610.6|34607|4
1649667660000|2022-04-11 09:01:00|34611.6|34608|34610.6|34607|34612.6|34609|34609.6|34606|5
1649667670000|2022-04-11 09:01:10|34611.1|34607.5|34605.6|34602|34611.6|34608|34605.6|34602|1
1649667680000|2022-04-11 09:01:20|34606.1|34602.5|34606.1|34602.5|34607.1|34603.5|34604.6|34601|1
1649667690000|2022-04-11 09:01:30|34606.6|34603|34609.6|34606|34610.6|34607|34606.6|34603|4
1649667700000|2022-04-11 09:01:40|34610.1|34606.5|34608.1|34604.5|34610.6|34607|34606.6|34603|1
1649667710000|2022-04-11 09:01:50|34608.6|34605|34606.6|34603|34608.6|34605|34606.6|34603|2
1649667720000|2022-04-11 09:02:00|34607.1|34603.5|34605.6|34602|34608.6|34605|34604.6|34601|4
1649667730000|2022-04-11 09:02:10|34605.1|34601.5|34602.6|34599|34605.6|34602|34602.6|34599|0
1649667740000|2022-04-11 09:02:20|34603.1|34599.5|34603.1|34599.5|34604.1|34600.5|34601.6|34598|4
1649667750000|2022-04-11 09:02:30|34603.6|34600|34602.6|34599|34604.1|34600.5|34601.6|34598|3
1649667760000|2022-04-11 09:02:40|34603.1|34599.5|34603.1|34599.5|34607.1|34603.5|34602.6|34599|8
1649667770000|2022-04-11 09:02:50|34602.6|34599|34607.6|34604|34609.6|34606|34602.6|34599|6
1649667780000|2022-04-11 09:03:00|34608.1|34604.5|34609.6|34606|34610.1|34606.5|34607.1|34603.5|2
1649667790000|2022-04-11 09:03:10|34610.1|34606.5|34612.6|34609|34613.6|34610|34610.1|34606.5|4
1649667800000|2022-04-11 09:03:20|34612.1|34608.5|34610.6|34607|34613.6|34610|34610.6|34607|1
1649667810000|2022-04-11 09:03:30|34610.1|34606.5|34609.1|34605.5|34610.6|34607|34607.6|34604|2
1649667820000|2022-04-11 09:03:40|34610.6|34607|34613.6|34610|34613.6|34610|34609.6|34606|4
1649667830000|2022-04-11 09:03:50|34613.1|34609.5|34610.1|34606.5|34613.6|34610|34610.1|34606.5|2
1649667840000|2022-04-11 09:04:00|34609.6|34606|34614.1|34610.5|34617.6|34614|34609.6|34606|15
1649667850000|2022-04-11 09:04:10|34613.6|34610|34614.1|34610.5|34614.6|34611|34612.1|34608.5|2
1649667860000|2022-04-11 09:04:20|34614.6|34611|34614.1|34610.5|34614.6|34611|34613.1|34609.5|2
1649667870000|2022-04-11 09:04:30|34614.6|34611|34614.6|34611|34615.6|34612|34613.6|34610|7
1649667880000|2022-04-11 09:04:40|34615.1|34611.5|34616.6|34613|34618.6|34615|34614.6|34611|6
1649667890000|2022-04-11 09:04:50|34617.1|34613.5|34619.1|34615.5|34620.6|34617|34616.6|34613|2
1649667900000|2022-04-11 09:05:00|34618.6|34615|34624.1|34620.5|34624.1|34620.5|34616.6|34613|6
1649667910000|2022-04-11 09:05:10|34624.6|34621|34623.6|34620|34625.1|34621.5|34621.6|34618|14
1649667920000|2022-04-11 09:05:20|34623.1|34619.5|34621.6|34618|34623.6|34620|34621.1|34617.5|4
1649667930000|2022-04-11 09:05:30|34622.1|34618.5|34618.1|34614.5|34622.1|34618.5|34617.1|34613.5|4
1649667940000|2022-04-11 09:05:40|34617.6|34614|34616.6|34613|34618.1|34614.5|34614.6|34611|2
1649667950000|2022-04-11 09:05:50|34616.1|34612.5|34616.1|34612.5|34616.6|34613|34615.6|34612|2
1649667960000|2022-04-11 09:06:00|34615.6|34612|34613.6|34610|34615.6|34612|34613.1|34609.5|2
1649667970000|2022-04-11 09:06:10|34615.6|34612|34615.6|34612|34616.6|34613|34615.1|34611.5|8
1649667980000|2022-04-11 09:06:20|34615.1|34611.5|34610.6|34607|34617.1|34613.5|34610.1|34606.5|21
1649667990000|2022-04-11 09:06:30|34611.1|34607.5|34609.6|34606|34611.6|34608|34609.1|34605.5|2
1649668000000|2022-04-11 09:06:40|34610.1|34606.5|34610.1|34606.5|34613.6|34610|34609.1|34605.5|10
1649668010000|2022-04-11 09:06:50|34610.6|34607|34608.6|34605|34610.6|34607|34606.6|34603|11
1649668020000|2022-04-11 09:07:00|34610.6|34607|34614.6|34611|34614.6|34611|34610.1|34606.5|6
1649668030000|2022-04-11 09:07:10|34614.1|34610.5|34614.1|34610.5|34615.6|34612|34613.6|34610|3
1649668040000|2022-04-11 09:07:20|34613.6|34610|34606.6|34603|34613.6|34610|34606.1|34602.5|8
1649668050000|2022-04-11 09:07:30|34606.1|34602.5|34607.1|34603.5|34608.1|34604.5|34605.6|34602|3
1649668060000|2022-04-11 09:07:40|34607.6|34604|34608.6|34605|34609.6|34606|34607.1|34603.5|3
1649668070000|2022-04-11 09:07:50|34608.1|34604.5|34607.6|34604|34609.6|34606|34607.6|34604|2
1649668080000|2022-04-11 09:08:00|34608.1|34604.5|34609.6|34606|34610.6|34607|34608.1|34604.5|3
1649668090000|2022-04-11 09:08:10|34609.1|34605.5|34603.6|34600|34609.1|34605.5|34603.1|34599.5|14
1649668100000|2022-04-11 09:08:20|34603.1|34599.5|34600.1|34596.5|34603.1|34599.5|34599.6|34596|23
1649668110000|2022-04-11 09:08:30|34599.6|34596|34601.1|34597.5|34602.6|34599|34598.6|34595|13
1649668120000|2022-04-11 09:08:40|34600.6|34597|34599.6|34596|34601.1|34597.5|34598.6|34595|2
1649668130000|2022-04-11 09:08:50|34600.1|34596.5|34602.6|34599|34603.1|34599.5|34598.6|34595|20
1649668140000|2022-04-11 09:09:00|34603.1|34599.5|34604.6|34601|34604.6|34601|34601.6|34598|12
1649668150000|2022-04-11 09:09:10|34605.1|34601.5|34600.6|34597|34606.6|34603|34600.1|34596.5|7
1649668160000|2022-04-11 09:09:20|34600.1|34596.5|34603.6|34600|34604.1|34600.5|34600.1|34596.5|2
1649668170000|2022-04-11 09:09:30|34603.1|34599.5|34605.6|34602|34606.1|34602.5|34603.1|34599.5|4
1649668180000|2022-04-11 09:09:40|34605.1|34601.5|34606.6|34603|34607.1|34603.5|34604.6|34601|5
1649668190000|2022-04-11 09:09:50|34607.1|34603.5|34607.6|34604|34609.6|34606|34606.6|34603|3
1649668200000|2022-04-11 09:10:00|34607.1|34603.5|34606.6|34603|34607.6|34604|34605.6|34602|7
1649668210000|2022-04-11 09:10:10|34607.1|34603.5|34605.6|34602|34607.6|34604|34604.6|34601|3
1649668220000|2022-04-11 09:10:20|34605.1|34601.5|34604.6|34601|34605.1|34601.5|34603.6|34600|10
1649668230000|2022-04-11 09:10:30|34604.1|34600.5|34614.6|34611|34616.1|34612.5|34603.6|34600|7
1649668240000|2022-04-11 09:10:40|34614.1|34610.5|34616.6|34613|34618.6|34615|34613.6|34610|6
1649668250000|2022-04-11 09:10:50|34616.1|34612.5|34616.6|34613|34618.6|34615|34615.6|34612|0
1649668260000|2022-04-11 09:11:00|34617.6|34614|34617.1|34613.5|34620.1|34616.5|34614.6|34611|15
1649668270000|2022-04-11 09:11:10|34617.6|34614|34615.1|34611.5|34617.6|34614|34613.6|34610|3
1649668280000|2022-04-11 09:11:20|34615.6|34612|34616.6|34613|34616.6|34613|34611.6|34608|1
1649668290000|2022-04-11 09:11:30|34616.1|34612.5|34613.6|34610|34616.1|34612.5|34613.6|34610|5
1649668300000|2022-04-11 09:11:40|34613.1|34609.5|34613.6|34610|34613.6|34610|34612.6|34609|0
1649668310000|2022-04-11 09:11:50|34613.1|34609.5|34612.6|34609|34614.1|34610.5|34612.6|34609|5
1649668320000|2022-04-11 09:12:00|34613.6|34610|34617.6|34614|34617.6|34614|34612.6|34609|7
1649668330000|2022-04-11 09:12:10|34617.1|34613.5|34616.6|34613|34617.1|34613.5|34616.1|34612.5|4
1649668340000|2022-04-11 09:12:20|34617.1|34613.5|34616.6|34613|34617.1|34613.5|34616.6|34613|1
1649668350000|2022-04-11 09:12:30|34616.1|34612.5|34608.6|34605|34616.6|34613|34608.6|34605|2
1649668360000|2022-04-11 09:12:40|34609.1|34605.5|34605.6|34602|34609.1|34605.5|34605.1|34601.5|5
1649668370000|2022-04-11 09:12:50|34605.1|34601.5|34599.6|34596|34607.1|34603.5|34599.1|34595.5|27
1649668380000|2022-04-11 09:13:00|34599.1|34595.5|34598.6|34595|34599.6|34596|34597.6|34594|14
1649668390000|2022-04-11 09:13:10|34599.1|34595.5|34597.1|34593.5|34599.1|34595.5|34597.1|34593.5|1
1649668400000|2022-04-11 09:13:20|34597.6|34594|34598.1|34594.5|34598.6|34595|34595.1|34591.5|10
1649668410000|2022-04-11 09:13:30|34598.6|34595|34595.6|34592|34598.6|34595|34595.6|34592|11
1649668420000|2022-04-11 09:13:40|34596.1|34592.5|34594.6|34591|34597.1|34593.5|34594.6|34591|21
1649668430000|2022-04-11 09:13:50|34595.1|34591.5|34594.6|34591|34595.1|34591.5|34590.6|34587|23
1649668440000|2022-04-11 09:14:00|34595.1|34591.5|34594.6|34591|34595.6|34592|34594.6|34591|7
1649668450000|2022-04-11 09:14:10|34594.1|34590.5|34594.6|34591|34595.6|34592|34593.6|34590|1
1649668460000|2022-04-11 09:14:20|34595.1|34591.5|34599.6|34596|34599.6|34596|34594.6|34591|5
1649668470000|2022-04-11 09:14:30|34600.1|34596.5|34599.1|34595.5|34600.6|34597|34598.1|34594.5|2
1649668480000|2022-04-11 09:14:40|34598.6|34595|34602.1|34598.5|34602.6|34599|34598.6|34595|2
1649668490000|2022-04-11 09:14:50|34602.6|34599|34604.6|34601|34604.6|34601|34602.1|34598.5|6
1649668500000|2022-04-11 09:15:00|34604.1|34600.5|34605.6|34602|34606.1|34602.5|34603.1|34599.5|12
1649668510000|2022-04-11 09:15:10|34605.1|34601.5|34603.1|34599.5|34605.1|34601.5|34603.1|34599.5|1
1649668520000|2022-04-11 09:15:20|34602.6|34599|34601.6|34598|34602.6|34599|34599.6|34596|6
1649668530000|2022-04-11 09:15:30|34602.1|34598.5|34603.6|34600|34605.6|34602|34602.1|34598.5|4
1649668540000|2022-04-11 09:15:40|34604.6|34601|34605.6|34602|34605.6|34602|34603.6|34600|11
1649668550000|2022-04-11 09:15:50|34605.1|34601.5|34605.6|34602|34605.6|34602|34605.1|34601.5|5
1649668560000|2022-04-11 09:16:00|34606.1|34602.5|34614.6|34611|34616.1|34612.5|34605.6|34602|23
1649668570000|2022-04-11 09:16:10|34615.1|34611.5|34617.6|34614|34619.1|34615.5|34614.1|34610.5|16
1649668580000|2022-04-11 09:16:20|34617.1|34613.5|34615.6|34612|34617.6|34614|34614.6|34611|19
1649668590000|2022-04-11 09:16:30|34616.1|34612.5|34611.6|34608|34616.1|34612.5|34611.6|34608|11
1649668600000|2022-04-11 09:16:40|34612.1|34608.5|34611.1|34607.5|34612.1|34608.5|34610.6|34607|2
1649668610000|2022-04-11 09:16:50|34611.6|34608|34613.6|34610|34615.6|34612|34611.6|34608|5
1649668620000|2022-04-11 09:17:00|34613.1|34609.5|34616.1|34612.5|34616.1|34612.5|34612.6|34609|3
1649668630000|2022-04-11 09:17:10|34616.6|34613|34618.6|34615|34618.6|34615|34616.6|34613|13
1649668640000|2022-04-11 09:17:20|34618.1|34614.5|34619.1|34615.5|34619.1|34615.5|34615.6|34612|6
1649668650000|2022-04-11 09:17:30|34618.6|34615|34620.6|34617|34621.1|34617.5|34618.1|34614.5|2
1649668660000|2022-04-11 09:17:40|34620.1|34616.5|34614.6|34611|34620.6|34617|34613.1|34609.5|8
1649668670000|2022-04-11 09:17:50|34613.6|34610|34611.6|34608|34614.6|34611|34611.1|34607.5|8
1649668680000|2022-04-11 09:18:00|34612.1|34608.5|34615.6|34612|34615.6|34612|34612.1|34608.5|18
1649668690000|2022-04-11 09:18:10|34614.6|34611|34615.6|34612|34615.6|34612|34613.6|34610|9
1649668700000|2022-04-11 09:18:20|34616.1|34612.5|34616.6|34613|34616.6|34613|34615.6|34612|1
1649668710000|2022-04-11 09:18:30|34617.1|34613.5|34619.6|34616|34620.1|34616.5|34615.6|34612|5
1649668720000|2022-04-11 09:18:40|34619.1|34615.5|34615.6|34612|34619.1|34615.5|34614.6|34611|5
1649668730000|2022-04-11 09:18:50|34616.1|34612.5|34615.6|34612|34617.6|34614|34615.1|34611.5|7
1649668740000|2022-04-11 09:19:00|34616.1|34612.5|34616.6|34613|34618.6|34615|34616.1|34612.5|3
1649668750000|2022-04-11 09:19:10|34616.1|34612.5|34615.6|34612|34616.6|34613|34614.6|34611|3
1649668760000|2022-04-11 09:19:20|34615.1|34611.5|34614.6|34611|34615.6|34612|34612.1|34608.5|5
1649668770000|2022-04-11 09:19:30|34615.1|34611.5|34617.6|34614|34617.6|34614|34614.6|34611|5
1649668780000|2022-04-11 09:19:40|34617.1|34613.5|34618.1|34614.5|34618.1|34614.5|34616.6|34613|4
1649668790000|2022-04-11 09:19:50|34618.6|34615|34624.6|34621|34626.1|34622.5|34618.6|34615|11
1649668800000|2022-04-11 09:20:00|34625.1|34621.5|34622.6|34619|34625.6|34622|34622.1|34618.5|5
1649668810000|2022-04-11 09:20:10|34622.1|34618.5|34624.6|34621|34625.1|34621.5|34620.6|34617|5
1649668820000|2022-04-11 09:20:20|34624.1|34620.5|34617.6|34614|34624.6|34621|34617.1|34613.5|9
1649668830000|2022-04-11 09:20:30|34618.1|34614.5|34618.6|34615|34619.1|34615.5|34617.6|34614|1
1649668840000|2022-04-11 09:20:40|34618.1|34614.5|34616.6|34613|34618.6|34615|34616.6|34613|3
1649668850000|2022-04-11 09:20:50|34616.1|34612.5|34614.6|34611|34618.1|34614.5|34614.6|34611|4
1649668860000|2022-04-11 09:21:00|34614.1|34610.5|34613.6|34610|34615.6|34612|34613.6|34610|0
1649668870000|2022-04-11 09:21:10|34616.1|34612.5|34615.6|34612|34617.1|34613.5|34613.6|34610|13
1649668880000|2022-04-11 09:21:20|34616.6|34613|34617.6|34614|34619.6|34616|34616.6|34613|4
1649668890000|2022-04-11 09:21:30|34616.6|34613|34617.6|34614|34618.1|34614.5|34616.6|34613|7
1649668900000|2022-04-11 09:21:40|34617.1|34613.5|34617.6|34614|34617.6|34614|34615.6|34612|8
1649668910000|2022-04-11 09:21:50|34617.1|34613.5|34616.6|34613|34617.6|34614|34615.6|34612|0
1649668920000|2022-04-11 09:22:00|34617.1|34613.5|34616.6|34613|34617.1|34613.5|34613.6|34610|0
1649668930000|2022-04-11 09:22:10|34616.1|34612.5|34615.1|34611.5|34616.1|34612.5|34614.6|34611|0
1649668940000|2022-04-11 09:22:20|34615.6|34612|34616.6|34613|34617.6|34614|34615.6|34612|0
1649668950000|2022-04-11 09:22:30|34617.6|34614|34622.6|34619|34624.6|34621|34617.6|34614|14
1649668960000|2022-04-11 09:22:40|34623.1|34619.5|34621.6|34618|34623.6|34620|34621.1|34617.5|3
1649668970000|2022-04-11 09:22:50|34622.1|34618.5|34626.6|34623|34628.1|34624.5|34621.6|34618|8
1649668980000|2022-04-11 09:23:00|34627.1|34623.5|34628.6|34625|34629.6|34626|34626.6|34623|17
1649668990000|2022-04-11 09:23:10|34629.1|34625.5|34623.1|34619.5|34629.6|34626|34623.1|34619.5|18
1649669000000|2022-04-11 09:23:20|34624.1|34620.5|34625.6|34622|34626.6|34623|34624.1|34620.5|4
1649669010000|2022-04-11 09:23:30|34626.1|34622.5|34628.6|34625|34629.6|34626|34626.1|34622.5|4
1649669020000|2022-04-11 09:23:40|34628.1|34624.5|34629.6|34626|34629.6|34626|34627.1|34623.5|5
1649669030000|2022-04-11 09:23:50|34629.1|34625.5|34630.6|34627|34632.1|34628.5|34628.6|34625|14
1649669040000|2022-04-11 09:24:00|34631.1|34627.5|34626.6|34623|34631.6|34628|34625.1|34621.5|9
1649669050000|2022-04-11 09:24:10|34627.1|34623.5|34629.1|34625.5|34629.6|34626|34627.1|34623.5|5
1649669060000|2022-04-11 09:24:20|34628.6|34625|34628.6|34625|34631.1|34627.5|34628.6|34625|18
1649669070000|2022-04-11 09:24:30|34629.1|34625.5|34627.1|34623.5|34631.1|34627.5|34626.6|34623|11
1649669080000|2022-04-11 09:24:40|34627.6|34624|34632.6|34629|34632.6|34629|34626.6|34623|18
1649669090000|2022-04-11 09:24:50|34633.1|34629.5|34633.6|34630|34634.6|34631|34632.6|34629|9
1649669100000|2022-04-11 09:25:00|34633.1|34629.5|34634.1|34630.5|34634.1|34630.5|34632.1|34628.5|0
1649669110000|2022-04-11 09:25:10|34633.1|34629.5|34632.6|34629|34633.1|34629.5|34631.6|34628|3
1649669120000|2022-04-11 09:25:20|34633.1|34629.5|34633.1|34629.5|34633.6|34630|34631.6|34628|3
1649669130000|2022-04-11 09:25:30|34633.6|34630|34635.6|34632|34635.6|34632|34632.1|34628.5|2
1649669140000|2022-04-11 09:25:40|34633.6|34630|34635.6|34632|34635.6|34632|34633.6|34630|4
1649669150000|2022-04-11 09:25:50|34636.1|34632.5|34636.6|34633|34636.6|34633|34635.6|34632|9
1649669160000|2022-04-11 09:26:00|34637.1|34633.5|34634.6|34631|34641.1|34637.5|34632.6|34629|44
1649669170000|2022-04-11 09:26:10|34635.1|34631.5|34637.1|34633.5|34637.6|34634|34635.1|34631.5|12
1649669180000|2022-04-11 09:26:20|34636.6|34633|34637.1|34633.5|34637.6|34634|34636.6|34633|0
1649669190000|2022-04-11 09:26:30|34636.6|34633|34636.1|34632.5|34637.1|34633.5|34635.6|34632|1
1649669200000|2022-04-11 09:26:40|34635.6|34632|34636.6|34633|34637.6|34634|34635.6|34632|3
1649669210000|2022-04-11 09:26:50|34636.1|34632.5|34636.1|34632.5|34638.6|34635|34633.6|34630|43
1649669220000|2022-04-11 09:27:00|34636.6|34633|34639.6|34636|34640.1|34636.5|34636.1|34632.5|6
1649669230000|2022-04-11 09:27:10|34640.1|34636.5|34637.6|34634|34640.6|34637|34636.6|34633|13
1649669240000|2022-04-11 09:27:20|34638.1|34634.5|34635.6|34632|34638.6|34635|34635.6|34632|10
1649669250000|2022-04-11 09:27:30|34636.1|34632.5|34636.1|34632.5|34636.6|34633|34633.6|34630|11
1649669260000|2022-04-11 09:27:40|34636.6|34633|34637.6|34634|34637.6|34634|34635.6|34632|5
1649669270000|2022-04-11 09:27:50|34637.1|34633.5|34634.6|34631|34637.1|34633.5|34632.6|34629|6
1649669280000|2022-04-11 09:28:00|34634.1|34630.5|34630.6|34627|34634.1|34630.5|34630.6|34627|7
1649669290000|2022-04-11 09:28:10|34631.1|34627.5|34630.1|34626.5|34632.6|34629|34629.6|34626|6
1649669300000|2022-04-11 09:28:20|34629.6|34626|34629.1|34625.5|34631.1|34627.5|34628.6|34625|7
1649669310000|2022-04-11 09:28:30|34629.6|34626|34630.6|34627|34630.6|34627|34629.1|34625.5|2
1649669320000|2022-04-11 09:28:40|34631.1|34627.5|34633.6|34630|34634.1|34630.5|34630.6|34627|14
1649669330000|2022-04-11 09:28:50|34633.1|34629.5|34633.6|34630|34634.6|34631|34632.6|34629|7
1649669340000|2022-04-11 09:29:00|34633.1|34629.5|34633.6|34630|34633.6|34630|34632.6|34629|2
1649669350000|2022-04-11 09:29:10|34634.1|34630.5|34633.6|34630|34634.6|34631|34633.1|34629.5|6
1649669360000|2022-04-11 09:29:20|34633.1|34629.5|34632.6|34629|34634.6|34631|34631.6|34628|1
1649669370000|2022-04-11 09:29:30|34633.1|34629.5|34637.6|34634|34637.6|34634|34632.6|34629|5
1649669380000|2022-04-11 09:29:40|34638.1|34634.5|34640.6|34637|34641.6|34638|34638.1|34634.5|8
1649669390000|2022-04-11 09:29:50|34640.1|34636.5|34638.1|34634.5|34640.6|34637|34638.1|34634.5|4
1649669400000|2022-04-11 09:30:00|34637.6|34634|34637.6|34634|34638.6|34635|34636.1|34632.5|18
1649669410000|2022-04-11 09:30:10|34637.1|34633.5|34629.6|34626|34637.1|34633.5|34628.1|34624.5|27
1649669420000|2022-04-11 09:30:20|34629.1|34625.5|34634.6|34631|34634.6|34631|34627.1|34623.5|24
1649669430000|2022-04-11 09:30:30|34635.1|34631.5|34635.6|34632|34636.6|34633|34634.1|34630.5|4
1649669440000|2022-04-11 09:30:40|34635.1|34631.5|34633.1|34629.5|34635.1|34631.5|34632.6|34629|8
1649669450000|2022-04-11 09:30:50|34633.6|34630|34632.1|34628.5|34633.6|34630|34631.6|34628|0
1649669460000|2022-04-11 09:31:00|34632.6|34629|34633.6|34630|34633.6|34630|34632.6|34629|2
1649669470000|2022-04-11 09:31:10|34634.1|34630.5|34634.6|34631|34634.6|34631|34633.6|34630|7
1649669480000|2022-04-11 09:31:20|34634.1|34630.5|34636.6|34633|34637.1|34633.5|34634.1|34630.5|4
1649669490000|2022-04-11 09:31:30|34637.1|34633.5|34630.6|34627|34637.1|34633.5|34630.6|34627|12
1649669500000|2022-04-11 09:31:40|34630.1|34626.5|34627.6|34624|34631.1|34627.5|34627.6|34624|1
1649669510000|2022-04-11 09:31:50|34627.1|34623.5|34625.6|34622|34627.6|34624|34625.1|34621.5|7
1649669520000|2022-04-11 09:32:00|34626.1|34622.5|34627.6|34624|34629.1|34625.5|34625.6|34622|5
1649669530000|2022-04-11 09:32:10|34628.1|34624.5|34627.6|34624|34629.6|34626|34625.1|34621.5|4
1649669540000|2022-04-11 09:32:20|34628.1|34624.5|34628.6|34625|34629.1|34625.5|34627.1|34623.5|2
1649669550000|2022-04-11 09:32:30|34629.1|34625.5|34634.1|34630.5|34634.1|34630.5|34628.6|34625|5
1649669560000|2022-04-11 09:32:40|34634.6|34631|34636.6|34633|34637.1|34633.5|34634.6|34631|10
1649669570000|2022-04-11 09:32:50|34636.1|34632.5|34636.6|34633|34637.6|34634|34635.6|34632|1
1649669580000|2022-04-11 09:33:00|34636.1|34632.5|34634.1|34630.5|34636.6|34633|34634.1|34630.5|9
1649669590000|2022-04-11 09:33:10|34634.6|34631|34634.6|34631|34635.6|34632|34634.1|34630.5|1
1649669600000|2022-04-11 09:33:20|34634.1|34630.5|34633.1|34629.5|34634.6|34631|34633.1|34629.5|1
1649669610000|2022-04-11 09:33:30|34633.6|34630|34635.1|34631.5|34635.1|34631.5|34632.6|34629|4
1649669620000|2022-04-11 09:33:40|34635.6|34632|34634.1|34630.5|34635.6|34632|34633.6|34630|4
1649669630000|2022-04-11 09:33:50|34633.6|34630|34633.1|34629.5|34634.1|34630.5|34632.6|34629|0
1649669640000|2022-04-11 09:34:00|34632.6|34629|34632.6|34629|34633.6|34630|34631.6|34628|0
1649669650000|2022-04-11 09:34:10|34632.1|34628.5|34632.6|34629|34633.6|34630|34630.6|34627|7
1649669660000|2022-04-11 09:34:20|34633.6|34630|34632.6|34629|34635.6|34632|34631.6|34628|6
1649669670000|2022-04-11 09:34:30|34632.1|34628.5|34629.6|34626|34633.6|34630|34629.6|34626|2
1649669680000|2022-04-11 09:34:40|34630.1|34626.5|34629.6|34626|34630.1|34626.5|34629.6|34626|8
1649669690000|2022-04-11 09:34:50|34629.1|34625.5|34632.6|34629|34633.1|34629.5|34628.6|34625|4
1649669700000|2022-04-11 09:35:00|34632.1|34628.5|34632.6|34629|34635.1|34631.5|34632.1|34628.5|4
1649669710000|2022-04-11 09:35:10|34632.1|34628.5|34630.1|34626.5|34632.1|34628.5|34628.6|34625|3
1649669720000|2022-04-11 09:35:20|34629.6|34626|34629.6|34626|34630.6|34627|34629.6|34626|2
1649669730000|2022-04-11 09:35:30|34630.1|34626.5|34630.6|34627|34631.6|34628|34629.6|34626|1
1649669740000|2022-04-11 09:35:40|34631.1|34627.5|34630.1|34626.5|34632.6|34629|34630.1|34626.5|1
1649669750000|2022-04-11 09:35:50|34630.6|34627|34631.6|34628|34631.6|34628|34630.6|34627|0
1649669760000|2022-04-11 09:36:00|34631.1|34627.5|34630.6|34627|34631.6|34628|34630.1|34626.5|0
1649669770000|2022-04-11 09:36:10|34630.1|34626.5|34632.6|34629|34632.6|34629|34630.1|34626.5|3
1649669780000|2022-04-11 09:36:20|34632.1|34628.5|34633.1|34629.5|34635.1|34631.5|34631.6|34628|2
1649669790000|2022-04-11 09:36:30|34633.6|34630|34633.6|34630|34633.6|34630|34633.1|34629.5|1
1649669800000|2022-04-11 09:36:40|34633.1|34629.5|34632.6|34629|34633.6|34630|34632.1|34628.5|3
1649669810000|2022-04-11 09:36:50|34632.1|34628.5|34631.6|34628|34633.6|34630|34631.6|34628|2
1649669820000|2022-04-11 09:37:00|34632.1|34628.5|34630.6|34627|34632.6|34629|34630.1|34626.5|16
1649669830000|2022-04-11 09:37:10|34630.1|34626.5|34631.1|34627.5|34631.1|34627.5|34629.6|34626|0
1649669840000|2022-04-11 09:37:20|34630.6|34627|34633.1|34629.5|34633.6|34630|34630.6|34627|3
1649669850000|2022-04-11 09:37:30|34632.6|34629|34634.6|34631|34634.6|34631|34632.6|34629|1
1649669860000|2022-04-11 09:37:40|34635.1|34631.5|34635.6|34632|34636.6|34633|34634.6|34631|4
1649669870000|2022-04-11 09:37:50|34635.1|34631.5|34635.6|34632|34636.1|34632.5|34634.6|34631|0
1649669880000|2022-04-11 09:38:00|34635.1|34631.5|34638.6|34635|34638.6|34635|34634.1|34630.5|4
1649669890000|2022-04-11 09:38:10|34638.1|34634.5|34641.1|34637.5|34642.1|34638.5|34638.1|34634.5|13
1649669900000|2022-04-11 09:38:20|34640.6|34637|34639.1|34635.5|34640.6|34637|34637.1|34633.5|14
1649669910000|2022-04-11 09:38:30|34638.6|34635|34639.6|34636|34641.1|34637.5|34638.6|34635|1
1649669920000|2022-04-11 09:38:40|34640.1|34636.5|34638.1|34634.5|34640.1|34636.5|34637.6|34634|5
1649669930000|2022-04-11 09:38:50|34639.1|34635.5|34639.6|34636|34640.1|34636.5|34637.1|34633.5|8
1649669940000|2022-04-11 09:39:00|34639.1|34635.5|34639.6|34636|34640.6|34637|34638.6|34635|1
1649669950000|2022-04-11 09:39:10|34640.1|34636.5|34639.6|34636|34641.1|34637.5|34639.6|34636|3
1649669960000|2022-04-11 09:39:20|34640.1|34636.5|34638.6|34635|34642.6|34639|34638.6|34635|5
1649669970000|2022-04-11 09:39:30|34639.1|34635.5|34643.1|34639.5|34643.6|34640|34639.1|34635.5|6
1649669980000|2022-04-11 09:39:40|34642.6|34639|34642.6|34639|34643.6|34640|34642.6|34639|0
1649669990000|2022-04-11 09:39:50|34643.1|34639.5|34643.6|34640|34643.6|34640|34642.6|34639|7
1649670000000|2022-04-11 09:40:00|34643.1|34639.5|34643.6|34640|34643.6|34640|34642.1|34638.5|0
1649670010000|2022-04-11 09:40:10|34643.1|34639.5|34646.1|34642.5|34646.1|34642.5|34642.6|34639|19
1649670020000|2022-04-11 09:40:20|34644.6|34641|34641.6|34638|34644.6|34641|34640.6|34637|6
1649670030000|2022-04-11 09:40:30|34642.1|34638.5|34642.1|34638.5|34642.6|34639|34641.6|34638|0
1649670040000|2022-04-11 09:40:40|34641.6|34638|34642.1|34638.5|34642.6|34639|34640.6|34637|4
1649670050000|2022-04-11 09:40:50|34641.6|34638|34641.6|34638|34642.1|34638.5|34641.1|34637.5|2
1649670060000|2022-04-11 09:41:00|34641.1|34637.5|34641.6|34638|34642.1|34638.5|34641.1|34637.5|2
1649670070000|2022-04-11 09:41:10|34641.1|34637.5|34632.6|34629|34641.6|34638|34631.6|34628|25
1649670080000|2022-04-11 09:41:20|34632.1|34628.5|34630.1|34626.5|34632.6|34629|34630.1|34626.5|13
1649670090000|2022-04-11 09:41:30|34630.6|34627|34629.6|34626|34630.6|34627|34626.6|34623|16
1649670100000|2022-04-11 09:41:40|34629.1|34625.5|34630.6|34627|34630.6|34627|34629.1|34625.5|4
1649670110000|2022-04-11 09:41:50|34631.1|34627.5|34631.6|34628|34632.6|34629|34629.6|34626|1
1649670120000|2022-04-11 09:42:00|34632.1|34628.5|34630.6|34627|34632.6|34629|34629.6|34626|2
1649670130000|2022-04-11 09:42:10|34630.1|34626.5|34629.6|34626|34630.1|34626.5|34629.6|34626|3
1649670140000|2022-04-11 09:42:20|34630.1|34626.5|34629.6|34626|34631.6|34628|34629.6|34626|6
1649670150000|2022-04-11 09:42:30|34629.1|34625.5|34627.1|34623.5|34629.6|34626|34626.6|34623|13
1649670160000|2022-04-11 09:42:40|34626.6|34623|34623.6|34620|34627.1|34623.5|34622.1|34618.5|8
1649670170000|2022-04-11 09:42:50|34623.1|34619.5|34622.6|34619|34623.6|34620|34622.1|34618.5|4
1649670180000|2022-04-11 09:43:00|34622.1|34618.5|34624.6|34621|34625.1|34621.5|34622.1|34618.5|5
1649670190000|2022-04-11 09:43:10|34625.1|34621.5|34625.6|34622|34626.6|34623|34624.6|34621|1
1649670200000|2022-04-11 09:43:20|34626.1|34622.5|34629.6|34626|34629.6|34626|34625.6|34622|4
1649670210000|2022-04-11 09:43:30|34629.1|34625.5|34628.6|34625|34629.6|34626|34627.6|34624|0
1649670220000|2022-04-11 09:43:40|34628.1|34624.5|34629.6|34626|34630.1|34626.5|34628.1|34624.5|0
1649670230000|2022-04-11 09:43:50|34630.1|34626.5|34632.6|34629|34635.6|34632|34630.1|34626.5|6
1649670240000|2022-04-11 09:44:00|34632.1|34628.5|34632.6|34629|34633.6|34630|34632.1|34628.5|0
1649670250000|2022-04-11 09:44:10|34632.1|34628.5|34638.6|34635|34639.1|34635.5|34631.6|34628|10
1649670260000|2022-04-11 09:44:20|34639.1|34635.5|34641.6|34638|34643.1|34639.5|34639.1|34635.5|13
1649670270000|2022-04-11 09:44:30|34642.1|34638.5|34642.1|34638.5|34644.1|34640.5|34641.6|34638|2
1649670280000|2022-04-11 09:44:40|34642.6|34639|34641.1|34637.5|34643.1|34639.5|34640.1|34636.5|8
1649670290000|2022-04-11 09:44:50|34641.6|34638|34641.6|34638|34642.1|34638.5|34641.1|34637.5|1
1649670300000|2022-04-11 09:45:00|34642.1|34638.5|34642.6|34639|34644.1|34640.5|34642.1|34638.5|7
1649670310000|2022-04-11 09:45:10|34642.1|34638.5|34643.6|34640|34644.6|34641|34641.6|34638|11
1649670320000|2022-04-11 09:45:20|34642.6|34639|34641.6|34638|34643.1|34639.5|34641.6|34638|2
1649670330000|2022-04-11 09:45:30|34642.1|34638.5|34641.6|34638|34643.6|34640|34641.6|34638|2
1649670340000|2022-04-11 09:45:40|34641.1|34637.5|34641.1|34637.5|34642.6|34639|34640.6|34637|1
1649670350000|2022-04-11 09:45:50|34640.6|34637|34642.1|34638.5|34642.6|34639|34640.6|34637|2
1649670360000|2022-04-11 09:46:00|34641.6|34638|34642.6|34639|34642.6|34639|34641.6|34638|1
1649670370000|2022-04-11 09:46:10|34642.1|34638.5|34641.1|34637.5|34642.1|34638.5|34640.6|34637|0
1649670380000|2022-04-11 09:46:20|34641.6|34638|34642.6|34639|34643.1|34639.5|34641.6|34638|2
1649670390000|2022-04-11 09:46:30|34643.1|34639.5|34642.6|34639|34643.6|34640|34642.6|34639|0
1649670400000|2022-04-11 09:46:40|34642.1|34638.5|34642.6|34639|34643.6|34640|34642.1|34638.5|1
1649670410000|2022-04-11 09:46:50|34642.1|34638.5|34681.6|34678|34685.1|34681.5|34642.1|34638.5|290
1649670420000|2022-04-11 09:47:00|34679.6|34676|34681.6|34678|34691.6|34688|34677.6|34674|105
1649670430000|2022-04-11 09:47:10|34682.6|34679|34670.6|34667|34684.1|34680.5|34670.6|34667|37
1649670440000|2022-04-11 09:47:20|34671.1|34667.5|34671.6|34668|34673.6|34670|34668.6|34665|20
1649670450000|2022-04-11 09:47:30|34672.1|34668.5|34672.6|34669|34675.1|34671.5|34670.1|34666.5|12
1649670460000|2022-04-11 09:47:40|34673.1|34669.5|34683.6|34680|34689.6|34686|34673.1|34669.5|63
1649670470000|2022-04-11 09:47:50|34680.6|34677|34670.6|34667|34680.6|34677|34669.1|34665.5|38
1649670480000|2022-04-11 09:48:00|34671.1|34667.5|34669.6|34666|34674.6|34671|34665.6|34662|20
1649670490000|2022-04-11 09:48:10|34670.1|34666.5|34663.6|34660|34670.6|34667|34662.6|34659|4
1649670500000|2022-04-11 09:48:20|34663.1|34659.5|34665.6|34662|34671.6|34668|34660.6|34657|38
1649670510000|2022-04-11 09:48:30|34666.1|34662.5|34663.6|34660|34666.6|34663|34663.6|34660|5
1649670520000|2022-04-11 09:48:40|34663.1|34659.5|34657.6|34654|34663.1|34659.5|34657.6|34654|12
1649670530000|2022-04-11 09:48:50|34658.1|34654.5|34657.6|34654|34660.1|34656.5|34655.6|34652|11
1649670540000|2022-04-11 09:49:00|34658.6|34655|34656.1|34652.5|34659.1|34655.5|34655.6|34652|4
1649670550000|2022-04-11 09:49:10|34655.6|34652|34656.6|34653|34657.6|34654|34654.1|34650.5|11
1649670560000|2022-04-11 09:49:20|34657.1|34653.5|34659.6|34656|34659.6|34656|34655.6|34652|4
1649670570000|2022-04-11 09:49:30|34659.1|34655.5|34657.6|34654|34661.6|34658|34655.1|34651.5|27
1649670580000|2022-04-11 09:49:40|34657.1|34653.5|34653.6|34650|34657.6|34654|34653.6|34650|8
1649670590000|2022-04-11 09:49:50|34654.6|34651|34652.6|34649|34656.6|34653|34652.6|34649|8
1649670600000|2022-04-11 09:50:00|34652.1|34648.5|34657.1|34653.5|34657.6|34654|34651.6|34648|10
1649670610000|2022-04-11 09:50:10|34656.6|34653|34657.1|34653.5|34658.1|34654.5|34654.6|34651|2
1649670620000|2022-04-11 09:50:20|34657.6|34654|34662.6|34659|34665.1|34661.5|34655.6|34652|15
1649670630000|2022-04-11 09:50:30|34662.1|34658.5|34656.1|34652.5|34662.1|34658.5|34655.1|34651.5|5
1649670640000|2022-04-11 09:50:40|34655.6|34652|34652.1|34648.5|34655.6|34652|34651.6|34648|12
1649670650000|2022-04-11 09:50:50|34651.6|34648|34653.1|34649.5|34654.1|34650.5|34651.6|34648|5
1649670660000|2022-04-11 09:51:00|34652.6|34649|34656.6|34653|34657.1|34653.5|34652.6|34649|6
1649670670000|2022-04-11 09:51:10|34657.1|34653.5|34655.6|34652|34657.1|34653.5|34654.6|34651|3
1649670680000|2022-04-11 09:51:20|34655.1|34651.5|34655.6|34652|34657.1|34653.5|34655.1|34651.5|6
1649670690000|2022-04-11 09:51:30|34655.1|34651.5|34657.1|34653.5|34657.6|34654|34654.6|34651|0
1649670700000|2022-04-11 09:51:40|34657.6|34654|34651.6|34648|34658.6|34655|34651.6|34648|9
1649670710000|2022-04-11 09:51:50|34652.1|34648.5|34655.6|34652|34655.6|34652|34651.6|34648|8
1649670720000|2022-04-11 09:52:00|34656.6|34653|34658.6|34655|34660.6|34657|34655.6|34652|7
1649670730000|2022-04-11 09:52:10|34659.6|34656|34659.1|34655.5|34659.6|34656|34657.6|34654|1
1649670740000|2022-04-11 09:52:20|34659.6|34656|34663.6|34660|34663.6|34660|34658.6|34655|5
1649670750000|2022-04-11 09:52:30|34663.1|34659.5|34659.6|34656|34666.1|34662.5|34659.6|34656|4
1649670760000|2022-04-11 09:52:40|34660.1|34656.5|34659.6|34656|34660.6|34657|34658.6|34655|4
1649670770000|2022-04-11 09:52:50|34660.1|34656.5|34657.6|34654|34660.1|34656.5|34656.1|34652.5|3
1649670780000|2022-04-11 09:53:00|34658.1|34654.5|34657.6|34654|34658.6|34655|34656.1|34652.5|3
1649670790000|2022-04-11 09:53:10|34658.1|34654.5|34666.1|34662.5|34666.6|34663|34658.1|34654.5|3
1649670800000|2022-04-11 09:53:20|34666.6|34663|34665.1|34661.5|34666.6|34663|34664.1|34660.5|2
1649670810000|2022-04-11 09:53:30|34665.6|34662|34666.6|34663|34667.1|34663.5|34664.1|34660.5|2
1649670820000|2022-04-11 09:53:40|34666.1|34662.5|34665.6|34662|34667.6|34664|34665.6|34662|7
1649670830000|2022-04-11 09:53:50|34666.1|34662.5|34664.6|34661|34666.6|34663|34664.6|34661|3
1649670840000|2022-04-11 09:54:00|34665.1|34661.5|34674.1|34670.5|34674.1|34670.5|34662.1|34658.5|35
1649670850000|2022-04-11 09:54:10|34674.6|34671|34675.6|34672|34677.1|34673.5|34673.6|34670|25
1649670860000|2022-04-11 09:54:20|34676.1|34672.5|34676.1|34672.5|34677.6|34674|34675.6|34672|8
1649670870000|2022-04-11 09:54:30|34676.6|34673|34677.6|34674|34679.6|34676|34675.6|34672|17
1649670880000|2022-04-11 09:54:40|34678.1|34674.5|34679.6|34676|34680.6|34677|34678.1|34674.5|7
1649670890000|2022-04-11 09:54:50|34679.1|34675.5|34679.6|34676|34680.6|34677|34677.6|34674|19
1649670900000|2022-04-11 09:55:00|34680.1|34676.5|34681.6|34678|34688.1|34684.5|34680.1|34676.5|24
1649670910000|2022-04-11 09:55:10|34682.1|34678.5|34671.6|34668|34682.1|34678.5|34671.1|34667.5|24
1649670920000|2022-04-11 09:55:20|34671.1|34667.5|34669.6|34666|34673.6|34670|34669.6|34666|11
1649670930000|2022-04-11 09:55:30|34670.1|34666.5|34670.6|34667|34670.6|34667|34668.1|34664.5|6
1649670940000|2022-04-11 09:55:40|34670.1|34666.5|34672.6|34669|34672.6|34669|34669.6|34666|2
1649670950000|2022-04-11 09:55:50|34673.1|34669.5|34673.6|34670|34674.1|34670.5|34672.6|34669|2
1649670960000|2022-04-11 09:56:00|34674.1|34670.5|34676.1|34672.5|34677.6|34674|34672.6|34669|13
1649670970000|2022-04-11 09:56:10|34676.6|34673|34680.6|34677|34682.1|34678.5|34676.6|34673|5
1649670980000|2022-04-11 09:56:20|34680.1|34676.5|34681.6|34678|34682.1|34678.5|34679.6|34676|2
1649670990000|2022-04-11 09:56:30|34681.1|34677.5|34688.6|34685|34690.1|34686.5|34681.1|34677.5|47
1649671000000|2022-04-11 09:56:40|34688.1|34684.5|34683.1|34679.5|34688.1|34684.5|34682.6|34679|10
1649671010000|2022-04-11 09:56:50|34682.6|34679|34686.6|34683|34689.6|34686|34682.6|34679|57
1649671020000|2022-04-11 09:57:00|34687.1|34683.5|34686.6|34683|34688.6|34685|34685.6|34682|12
1649671030000|2022-04-11 09:57:10|34686.1|34682.5|34682.6|34679|34686.6|34683|34681.1|34677.5|22
1649671040000|2022-04-11 09:57:20|34683.1|34679.5|34684.1|34680.5|34685.6|34682|34682.6|34679|12
1649671050000|2022-04-11 09:57:30|34684.6|34681|34684.1|34680.5|34685.6|34682|34683.1|34679.5|10
1649671060000|2022-04-11 09:57:40|34684.6|34681|34680.6|34677|34684.6|34681|34680.1|34676.5|24
1649671070000|2022-04-11 09:57:50|34681.1|34677.5|34680.6|34677|34681.6|34678|34676.1|34672.5|8
1649671080000|2022-04-11 09:58:00|34681.1|34677.5|34680.6|34677|34681.6|34678|34680.1|34676.5|1
1649671090000|2022-04-11 09:58:10|34681.1|34677.5|34682.6|34679|34682.6|34679|34681.1|34677.5|2
1649671100000|2022-04-11 09:58:20|34682.1|34678.5|34684.6|34681|34684.6|34681|34680.1|34676.5|15
1649671110000|2022-04-11 09:58:30|34683.6|34680|34681.6|34678|34683.6|34680|34680.6|34677|5
1649671120000|2022-04-11 09:58:40|34681.1|34677.5|34681.6|34678|34681.6|34678|34680.1|34676.5|0
1649671130000|2022-04-11 09:58:50|34682.1|34678.5|34684.1|34680.5|34684.1|34680.5|34681.6|34678|15
1649671140000|2022-04-11 09:59:00|34684.6|34681|34685.1|34681.5|34687.6|34684|34684.6|34681|24
1649671150000|2022-04-11 09:59:10|34684.6|34681|34680.6|34677|34685.1|34681.5|34679.6|34676|6
1649671160000|2022-04-11 09:59:20|34681.1|34677.5|34680.6|34677|34682.6|34679|34679.6|34676|2
1649671170000|2022-04-11 09:59:30|34680.1|34676.5|34678.1|34674.5|34681.6|34678|34678.1|34674.5|8
1649671180000|2022-04-11 09:59:40|34678.6|34675|34676.6|34673|34680.6|34677|34676.6|34673|3
1649671190000|2022-04-11 09:59:50|34677.1|34673.5|34679.6|34676|34680.1|34676.5|34676.6|34673|2
1649671200000|2022-04-11 10:00:00|34679.1|34675.5|34689.1|34685.5|34689.1|34685.5|34678.6|34675|24
1649671210000|2022-04-11 10:00:10|34690.6|34687|34686.6|34683|34691.1|34687.5|34686.6|34683|23
1649671220000|2022-04-11 10:00:20|34687.1|34683.5|34687.6|34684|34688.1|34684.5|34685.1|34681.5|3
1649671230000|2022-04-11 10:00:30|34688.1|34684.5|34687.6|34684|34689.1|34685.5|34687.1|34683.5|5
1649671240000|2022-04-11 10:00:40|34686.6|34683|34682.1|34678.5|34686.6|34683|34681.6|34678|8
1649671250000|2022-04-11 10:00:50|34682.6|34679|34684.6|34681|34686.6|34683|34682.6|34679|12
1649671260000|2022-04-11 10:01:00|34684.1|34680.5|34684.6|34681|34688.6|34685|34684.1|34680.5|13
1649671270000|2022-04-11 10:01:10|34685.1|34681.5|34684.6|34681|34685.6|34682|34684.1|34680.5|1
1649671280000|2022-04-11 10:01:20|34685.1|34681.5|34683.1|34679.5|34685.1|34681.5|34682.6|34679|7
1649671290000|2022-04-11 10:01:30|34683.6|34680|34685.6|34682|34686.6|34683|34683.6|34680|5
1649671300000|2022-04-11 10:01:40|34686.1|34682.5|34685.6|34682|34687.1|34683.5|34685.6|34682|3
1649671310000|2022-04-11 10:01:50|34686.1|34682.5|34689.6|34686|34690.6|34687|34686.1|34682.5|21
1649671320000|2022-04-11 10:02:00|34689.1|34685.5|34688.6|34685|34689.6|34686|34687.6|34684|14
1649671330000|2022-04-11 10:02:10|34688.1|34684.5|34687.6|34684|34688.6|34685|34686.6|34683|9
1649671340000|2022-04-11 10:02:20|34688.1|34684.5|34688.1|34684.5|34688.6|34685|34687.1|34683.5|1
1649671350000|2022-04-11 10:02:30|34688.6|34685|34688.6|34685|34690.1|34686.5|34687.6|34684|18
1649671360000|2022-04-11 10:02:40|34689.1|34685.5|34691.1|34687.5|34692.6|34689|34688.6|34685|9
1649671370000|2022-04-11 10:02:50|34691.6|34688|34689.6|34686|34691.6|34688|34688.1|34684.5|8
1649671380000|2022-04-11 10:03:00|34690.1|34686.5|34689.6|34686|34691.1|34687.5|34689.1|34685.5|15
1649671390000|2022-04-11 10:03:10|34690.1|34686.5|34692.6|34689|34692.6|34689|34690.1|34686.5|8
1649671400000|2022-04-11 10:03:20|34692.1|34688.5|34694.6|34691|34695.6|34692|34691.1|34687.5|29
1649671410000|2022-04-11 10:03:30|34694.1|34690.5|34693.6|34690|34695.1|34691.5|34693.6|34690|7
1649671420000|2022-04-11 10:03:40|34693.1|34689.5|34691.6|34688|34693.1|34689.5|34691.1|34687.5|9
1649671430000|2022-04-11 10:03:50|34692.1|34688.5|34691.6|34688|34692.6|34689|34691.6|34688|1
1649671440000|2022-04-11 10:04:00|34692.1|34688.5|34689.6|34686|34692.1|34688.5|34689.6|34686|8
1649671450000|2022-04-11 10:04:10|34690.1|34686.5|34691.6|34688|34691.6|34688|34690.1|34686.5|5
1649671460000|2022-04-11 10:04:20|34691.1|34687.5|34691.1|34687.5|34692.1|34688.5|34691.1|34687.5|3
1649671470000|2022-04-11 10:04:30|34691.6|34688|34692.6|34689|34693.6|34690|34691.6|34688|11
1649671480000|2022-04-11 10:04:40|34692.1|34688.5|34692.6|34689|34692.6|34689|34691.1|34687.5|8
1649671490000|2022-04-11 10:04:50|34692.1|34688.5|34691.6|34688|34692.6|34689|34689.6|34686|17
1649671500000|2022-04-11 10:05:00|34691.1|34687.5|34688.6|34685|34692.1|34688.5|34688.1|34684.5|14
1649671510000|2022-04-11 10:05:10|34688.1|34684.5|34688.1|34684.5|34689.1|34685.5|34687.6|34684|6
1649671520000|2022-04-11 10:05:20|34687.6|34684|34689.6|34686|34689.6|34686|34687.1|34683.5|6
1649671530000|2022-04-11 10:05:30|34689.1|34685.5|34691.6|34688|34693.6|34690|34688.6|34685|9
1649671540000|2022-04-11 10:05:40|34691.1|34687.5|34691.6|34688|34691.6|34688|34689.6|34686|6
1649671550000|2022-04-11 10:05:50|34692.1|34688.5|34691.6|34688|34693.6|34690|34691.1|34687.5|2
1649671560000|2022-04-11 10:06:00|34691.1|34687.5|34689.6|34686|34693.6|34690|34689.6|34686|18
1649671570000|2022-04-11 10:06:10|34690.1|34686.5|34688.6|34685|34690.6|34687|34687.6|34684|6
1649671580000|2022-04-11 10:06:20|34689.1|34685.5|34686.1|34682.5|34689.6|34686|34684.1|34680.5|7
1649671590000|2022-04-11 10:06:30|34686.6|34683|34688.1|34684.5|34688.6|34685|34686.6|34683|5
1649671600000|2022-04-11 10:06:40|34688.6|34685|34691.6|34688|34693.1|34689.5|34688.1|34684.5|31
1649671610000|2022-04-11 10:06:50|34691.1|34687.5|34687.6|34684|34691.6|34688|34687.1|34683.5|2
1649671620000|2022-04-11 10:07:00|34687.1|34683.5|34685.6|34682|34688.6|34685|34685.6|34682|17
1649671630000|2022-04-11 10:07:10|34686.1|34682.5|34701.6|34698|34703.6|34700|34686.1|34682.5|69
1649671640000|2022-04-11 10:07:20|34701.1|34697.5|34692.1|34688.5|34701.6|34698|34691.6|34688|12
1649671650000|2022-04-11 10:07:30|34692.6|34689|34685.6|34682|34692.6|34689|34685.1|34681.5|14
1649671660000|2022-04-11 10:07:40|34686.1|34682.5|34685.1|34681.5|34687.6|34684|34682.6|34679|15
1649671670000|2022-04-11 10:07:50|34684.6|34681|34687.6|34684|34690.6|34687|34684.6|34681|15
1649671680000|2022-04-11 10:08:00|34688.1|34684.5|34688.1|34684.5|34689.1|34685.5|34687.6|34684|3
1649671690000|2022-04-11 10:08:10|34688.6|34685|34688.1|34684.5|34689.1|34685.5|34687.6|34684|2
1649671700000|2022-04-11 10:08:20|34687.6|34684|34689.1|34685.5|34690.6|34687|34687.6|34684|6
1649671710000|2022-04-11 10:08:30|34688.1|34684.5|34687.6|34684|34688.1|34684.5|34686.6|34683|4
1649671720000|2022-04-11 10:08:40|34688.1|34684.5|34688.6|34685|34688.6|34685|34687.6|34684|3
1649671730000|2022-04-11 10:08:50|34688.1|34684.5|34688.6|34685|34688.6|34685|34687.6|34684|2
1649671740000|2022-04-11 10:09:00|34688.1|34684.5|34684.6|34681|34689.6|34686|34684.6|34681|5
1649671750000|2022-04-11 10:09:10|34684.1|34680.5|34685.6|34682|34686.6|34683|34684.1|34680.5|4
1649671760000|2022-04-11 10:09:20|34685.1|34681.5|34689.1|34685.5|34689.6|34686|34685.1|34681.5|8
1649671770000|2022-04-11 10:09:30|34688.6|34685|34690.6|34687|34694.1|34690.5|34688.6|34685|11
1649671780000|2022-04-11 10:09:40|34690.1|34686.5|34688.6|34685|34690.6|34687|34688.6|34685|7
1649671790000|2022-04-11 10:09:50|34689.1|34685.5|34687.6|34684|34691.1|34687.5|34687.1|34683.5|1
1649671800000|2022-04-11 10:10:00|34687.1|34683.5|34684.6|34681|34687.1|34683.5|34684.1|34680.5|22
1649671810000|2022-04-11 10:10:10|34684.1|34680.5|34687.6|34684|34687.6|34684|34684.1|34680.5|7
1649671820000|2022-04-11 10:10:20|34688.1|34684.5|34684.6|34681|34688.6|34685|34683.6|34680|9
1649671830000|2022-04-11 10:10:30|34685.1|34681.5|34685.6|34682|34686.6|34683|34684.6|34681|2
1649671840000|2022-04-11 10:10:40|34685.1|34681.5|34683.6|34680|34686.6|34683|34683.1|34679.5|9
1649671850000|2022-04-11 10:10:50|34683.1|34679.5|34682.6|34679|34683.1|34679.5|34681.1|34677.5|11
1649671860000|2022-04-11 10:11:00|34682.1|34678.5|34684.6|34681|34685.1|34681.5|34680.6|34677|14
1649671870000|2022-04-11 10:11:10|34685.1|34681.5|34682.6|34679|34686.1|34682.5|34681.6|34678|10
1649671880000|2022-04-11 10:11:20|34683.1|34679.5|34682.6|34679|34683.1|34679.5|34682.1|34678.5|3
1649671890000|2022-04-11 10:11:30|34683.1|34679.5|34680.6|34677|34683.6|34680|34680.6|34677|10
1649671900000|2022-04-11 10:11:40|34681.1|34677.5|34679.6|34676|34682.1|34678.5|34679.6|34676|7
1649671910000|2022-04-11 10:11:50|34680.1|34676.5|34679.6|34676|34680.6|34677|34679.6|34676|13
1649671920000|2022-04-11 10:12:00|34680.6|34677|34681.6|34678|34683.1|34679.5|34679.6|34676|8
1649671930000|2022-04-11 10:12:10|34681.1|34677.5|34683.1|34679.5|34683.1|34679.5|34681.1|34677.5|1
1649671940000|2022-04-11 10:12:20|34682.6|34679|34680.6|34677|34682.6|34679|34680.6|34677|1
1649671950000|2022-04-11 10:12:30|34681.6|34678|34683.1|34679.5|34683.1|34679.5|34680.6|34677|6
1649671960000|2022-04-11 10:12:40|34681.6|34678|34682.6|34679|34682.6|34679|34681.1|34677.5|4
1649671970000|2022-04-11 10:12:50|34683.1|34679.5|34684.6|34681|34685.6|34682|34682.1|34678.5|10
1649671980000|2022-04-11 10:13:00|34685.6|34682|34686.6|34683|34687.6|34684|34685.1|34681.5|7
1649671990000|2022-04-11 10:13:10|34687.1|34683.5|34689.6|34686|34690.1|34686.5|34687.1|34683.5|10
1649672000000|2022-04-11 10:13:20|34689.1|34685.5|34688.6|34685|34689.1|34685.5|34688.6|34685|0
1649672010000|2022-04-11 10:13:30|34688.1|34684.5|34686.6|34683|34688.1|34684.5|34685.6|34682|5
1649672020000|2022-04-11 10:13:40|34687.1|34683.5|34687.6|34684|34688.1|34684.5|34687.1|34683.5|3
1649672030000|2022-04-11 10:13:50|34688.1|34684.5|34687.6|34684|34688.1|34684.5|34687.1|34683.5|1
1649672040000|2022-04-11 10:14:00|34688.1|34684.5|34687.6|34684|34688.1|34684.5|34685.6|34682|6
1649672050000|2022-04-11 10:14:10|34687.1|34683.5|34682.6|34679|34687.6|34684|34682.1|34678.5|2
1649672060000|2022-04-11 10:14:20|34683.1|34679.5|34684.6|34681|34685.6|34682|34679.1|34675.5|18
1649672070000|2022-04-11 10:14:30|34685.1|34681.5|34686.6|34683|34687.1|34683.5|34684.6|34681|2
1649672080000|2022-04-11 10:14:40|34686.1|34682.5|34686.1|34682.5|34686.6|34683|34685.1|34681.5|4
1649672090000|2022-04-11 10:14:50|34686.6|34683|34687.6|34684|34688.1|34684.5|34685.6|34682|0
1649672100000|2022-04-11 10:15:00|34688.1|34684.5|34690.6|34687|34690.6|34687|34688.1|34684.5|9
1649672110000|2022-04-11 10:15:10|34690.1|34686.5|34690.6|34687|34690.6|34687|34689.1|34685.5|6
1649672120000|2022-04-11 10:15:20|34691.1|34687.5|34692.1|34688.5|34693.6|34690|34689.6|34686|14
1649672130000|2022-04-11 10:15:30|34692.6|34689|34697.1|34693.5|34701.1|34697.5|34692.6|34689|55
1649672140000|2022-04-11 10:15:40|34696.6|34693|34698.6|34695|34700.6|34697|34696.6|34693|10
1649672150000|2022-04-11 10:15:50|34698.1|34694.5|34698.1|34694.5|34698.6|34695|34696.1|34692.5|2
1649672160000|2022-04-11 10:16:00|34697.6|34694|34700.6|34697|34701.1|34697.5|34697.6|34694|12
1649672170000|2022-04-11 10:16:10|34701.1|34697.5|34707.6|34704|34713.1|34709.5|34700.6|34697|93
1649672180000|2022-04-11 10:16:20|34707.1|34703.5|34702.6|34699|34707.6|34704|34701.6|34698|15
1649672190000|2022-04-11 10:16:30|34702.1|34698.5|34703.6|34700|34705.6|34702|34701.6|34698|10
1649672200000|2022-04-11 10:16:40|34703.1|34699.5|34701.6|34698|34703.6|34700|34701.1|34697.5|34
1649672210000|2022-04-11 10:16:50|34701.1|34697.5|34703.6|34700|34704.6|34701|34701.1|34697.5|12
1649672220000|2022-04-11 10:17:00|34703.1|34699.5|34702.6|34699|34703.1|34699.5|34701.1|34697.5|12
1649672230000|2022-04-11 10:17:10|34702.1|34698.5|34702.1|34698.5|34703.1|34699.5|34701.6|34698|2
1649672240000|2022-04-11 10:17:20|34702.6|34699|34701.6|34698|34703.6|34700|34701.6|34698|2
1649672250000|2022-04-11 10:17:30|34701.1|34697.5|34701.6|34698|34702.6|34699|34698.6|34695|16
1649672260000|2022-04-11 10:17:40|34702.1|34698.5|34701.1|34697.5|34702.6|34699|34700.6|34697|3
1649672270000|2022-04-11 10:17:50|34700.6|34697|34702.6|34699|34704.6|34701|34700.6|34697|11
1649672280000|2022-04-11 10:18:00|34703.1|34699.5|34704.6|34701|34705.6|34702|34703.1|34699.5|6
1649672290000|2022-04-11 10:18:10|34705.1|34701.5|34711.6|34708|34711.6|34708|34705.1|34701.5|30
1649672300000|2022-04-11 10:18:20|34712.1|34708.5|34711.6|34708|34712.1|34708.5|34710.6|34707|23
1649672310000|2022-04-11 10:18:30|34711.1|34707.5|34709.6|34706|34712.1|34708.5|34709.6|34706|2
1649672320000|2022-04-11 10:18:40|34710.6|34707|34708.6|34705|34710.6|34707|34707.1|34703.5|4
1649672330000|2022-04-11 10:18:50|34708.1|34704.5|34708.6|34705|34708.6|34705|34707.1|34703.5|3
1649672340000|2022-04-11 10:19:00|34708.1|34704.5|34710.1|34706.5|34710.1|34706.5|34707.6|34704|4
1649672350000|2022-04-11 10:19:10|34711.1|34707.5|34712.1|34708.5|34712.6|34709|34710.6|34707|4
1649672360000|2022-04-11 10:19:20|34711.6|34708|34710.6|34707|34713.1|34709.5|34710.1|34706.5|2
1649672370000|2022-04-11 10:19:30|34711.1|34707.5|34710.6|34707|34713.6|34710|34710.6|34707|0
1649672380000|2022-04-11 10:19:40|34711.1|34707.5|34711.6|34708|34711.6|34708|34710.6|34707|1
1649672390000|2022-04-11 10:19:50|34712.1|34708.5|34712.6|34709|34712.6|34709|34710.6|34707|21
1649672400000|2022-04-11 10:20:00|34713.1|34709.5|34713.1|34709.5|34713.6|34710|34712.1|34708.5|7
1649672410000|2022-04-11 10:20:10|34712.6|34709|34707.6|34704|34713.1|34709.5|34707.1|34703.5|19
1649672420000|2022-04-11 10:20:20|34708.1|34704.5|34706.6|34703|34708.6|34705|34706.6|34703|1
1649672430000|2022-04-11 10:20:30|34707.1|34703.5|34706.6|34703|34708.6|34705|34706.6|34703|2
1649672440000|2022-04-11 10:20:40|34706.1|34702.5|34705.1|34701.5|34707.1|34703.5|34705.1|34701.5|0
1649672450000|2022-04-11 10:20:50|34705.6|34702|34698.6|34695|34706.1|34702.5|34697.6|34694|39
1649672460000|2022-04-11 10:21:00|34698.1|34694.5|34697.6|34694|34698.6|34695|34695.1|34691.5|26
1649672470000|2022-04-11 10:21:10|34698.1|34694.5|34698.6|34695|34699.1|34695.5|34696.1|34692.5|7
1649672480000|2022-04-11 10:21:20|34697.6|34694|34696.1|34692.5|34698.6|34695|34695.6|34692|15
1649672490000|2022-04-11 10:21:30|34695.6|34692|34692.6|34689|34696.1|34692.5|34689.6|34686|19
1649672500000|2022-04-11 10:21:40|34693.1|34689.5|34690.6|34687|34693.6|34690|34690.1|34686.5|20
1649672510000|2022-04-11 10:21:50|34690.1|34686.5|34692.1|34688.5|34692.6|34689|34689.6|34686|15
1649672520000|2022-04-11 10:22:00|34692.6|34689|34695.6|34692|34697.1|34693.5|34691.6|34688|23
1649672530000|2022-04-11 10:22:10|34695.1|34691.5|34693.6|34690|34696.6|34693|34693.6|34690|21
1649672540000|2022-04-11 10:22:20|34694.1|34690.5|34694.6|34691|34696.1|34692.5|34694.1|34690.5|14
1649672550000|2022-04-11 10:22:30|34695.1|34691.5|34695.1|34691.5|34695.6|34692|34694.6|34691|2
1649672560000|2022-04-11 10:22:40|34694.6|34691|34694.1|34690.5|34694.6|34691|34694.1|34690.5|0
1649672570000|2022-04-11 10:22:50|34694.6|34691|34690.1|34686.5|34694.6|34691|34689.1|34685.5|24
1649672580000|2022-04-11 10:23:00|34690.6|34687|34693.1|34689.5|34693.6|34690|34690.6|34687|9
1649672590000|2022-04-11 10:23:10|34692.6|34689|34694.6|34691|34695.6|34692|34691.6|34688|10
1649672600000|2022-04-11 10:23:20|34695.1|34691.5|34693.6|34690|34696.1|34692.5|34693.6|34690|5
1649672610000|2022-04-11 10:23:30|34693.1|34689.5|34691.6|34688|34694.1|34690.5|34691.1|34687.5|7
1649672620000|2022-04-11 10:23:40|34691.1|34687.5|34688.6|34685|34691.6|34688|34688.1|34684.5|4
1649672630000|2022-04-11 10:23:50|34688.1|34684.5|34690.6|34687|34690.6|34687|34687.1|34683.5|7
1649672640000|2022-04-11 10:24:00|34691.1|34687.5|34691.1|34687.5|34691.1|34687.5|34691.1|34687.5|1
1649672650000|2022-04-11 10:24:10|34690.6|34687|34684.6|34681|34690.6|34687|34682.6|34679|65
1649672660000|2022-04-11 10:24:20|34684.1|34680.5|34683.6|34680|34685.6|34682|34683.1|34679.5|12
1649672670000|2022-04-11 10:24:30|34684.1|34680.5|34684.6|34681|34686.6|34683|34683.6|34680|12
1649672680000|2022-04-11 10:24:40|34685.1|34681.5|34684.6|34681|34685.6|34682|34684.6|34681|11
1649672690000|2022-04-11 10:24:50|34685.1|34681.5|34685.6|34682|34686.1|34682.5|34684.6|34681|10
1649672700000|2022-04-11 10:25:00|34686.1|34682.5|34686.1|34682.5|34687.1|34683.5|34685.1|34681.5|6
1649672710000|2022-04-11 10:25:10|34687.6|34684|34685.6|34682|34689.6|34686|34685.6|34682|16
1649672720000|2022-04-11 10:25:20|34685.1|34681.5|34683.6|34680|34685.6|34682|34683.6|34680|6
1649672730000|2022-04-11 10:25:30|34683.1|34679.5|34683.1|34679.5|34684.6|34681|34683.1|34679.5|6
1649672740000|2022-04-11 10:25:40|34683.6|34680|34683.6|34680|34687.6|34684|34683.6|34680|17
1649672750000|2022-04-11 10:25:50|34684.1|34680.5|34682.6|34679|34684.1|34680.5|34681.6|34678|7
1649672760000|2022-04-11 10:26:00|34682.1|34678.5|34681.1|34677.5|34682.6|34679|34681.1|34677.5|6
1649672770000|2022-04-11 10:26:10|34680.6|34677|34681.6|34678|34682.6|34679|34680.1|34676.5|8
1649672780000|2022-04-11 10:26:20|34681.1|34677.5|34683.1|34679.5|34683.6|34680|34681.1|34677.5|9
1649672790000|2022-04-11 10:26:30|34683.6|34680|34680.1|34676.5|34683.6|34680|34680.1|34676.5|19
1649672800000|2022-04-11 10:26:40|34679.1|34675.5|34679.6|34676|34680.6|34677|34678.1|34674.5|24
1649672810000|2022-04-11 10:26:50|34680.1|34676.5|34678.6|34675|34681.1|34677.5|34678.6|34675|12
1649672820000|2022-04-11 10:27:00|34684.1|34680.5|34684.1|34680.5|34685.6|34682|34683.1|34679.5|31
1649672830000|2022-04-11 10:27:10|34684.6|34681|34682.6|34679|34684.6|34681|34680.6|34677|4
1649672840000|2022-04-11 10:27:20|34682.1|34678.5|34681.1|34677.5|34682.6|34679|34680.6|34677|1
1649672850000|2022-04-11 10:27:30|34681.6|34678|34681.6|34678|34683.1|34679.5|34681.6|34678|0
1649672860000|2022-04-11 10:27:40|34681.1|34677.5|34680.6|34677|34681.6|34678|34680.6|34677|0
1649672870000|2022-04-11 10:27:50|34680.1|34676.5|34676.6|34673|34680.1|34676.5|34676.1|34672.5|27
1649672880000|2022-04-11 10:28:00|34676.1|34672.5|34677.6|34674|34678.1|34674.5|34675.6|34672|11
1649672890000|2022-04-11 10:28:10|34678.1|34674.5|34678.1|34674.5|34679.6|34676|34677.6|34674|7
1649672900000|2022-04-11 10:28:20|34678.6|34675|34678.6|34675|34680.6|34677|34678.6|34675|1
1649672910000|2022-04-11 10:28:30|34679.1|34675.5|34675.6|34672|34679.6|34676|34674.1|34670.5|2
1649672920000|2022-04-11 10:28:40|34676.1|34672.5|34678.6|34675|34678.6|34675|34675.6|34672|19
1649672930000|2022-04-11 10:28:50|34679.1|34675.5|34678.6|34675|34681.6|34678|34678.1|34674.5|6
1649672940000|2022-04-11 10:29:00|34678.1|34674.5|34679.6|34676|34681.1|34677.5|34678.1|34674.5|4
1649672950000|2022-04-11 10:29:10|34680.1|34676.5|34681.6|34678|34682.6|34679|34680.1|34676.5|5
1649672960000|2022-04-11 10:29:20|34681.1|34677.5|34682.6|34679|34682.6|34679|34679.6|34676|1
1649672970000|2022-04-11 10:29:30|34682.1|34678.5|34683.1|34679.5|34683.1|34679.5|34680.6|34677|2
1649672980000|2022-04-11 10:29:40|34682.6|34679|34680.6|34677|34682.6|34679|34680.6|34677|5
1649672990000|2022-04-11 10:29:50|34680.1|34676.5|34681.6|34678|34681.6|34678|34679.6|34676|12
1649673000000|2022-04-11 10:30:00|34681.1|34677.5|34679.6|34676|34681.1|34677.5|34678.1|34674.5|26
1649673010000|2022-04-11 10:30:10|34680.1|34676.5|34682.1|34678.5|34683.1|34679.5|34680.1|34676.5|11
1649673020000|2022-04-11 10:30:20|34682.6|34679|34684.6|34681|34685.1|34681.5|34682.6|34679|1
1649673030000|2022-04-11 10:30:30|34685.1|34681.5|34684.6|34681|34685.6|34682|34684.1|34680.5|5
1649673040000|2022-04-11 10:30:40|34685.1|34681.5|34681.6|34678|34685.1|34681.5|34681.6|34678|4
1649673050000|2022-04-11 10:30:50|34682.1|34678.5|34683.1|34679.5|34683.1|34679.5|34681.6|34678|4
1649673060000|2022-04-11 10:31:00|34682.6|34679|34683.1|34679.5|34683.1|34679.5|34681.1|34677.5|5
1649673070000|2022-04-11 10:31:10|34684.6|34681|34690.6|34687|34690.6|34687|34684.6|34681|22
1649673080000|2022-04-11 10:31:20|34691.1|34687.5|34688.6|34685|34691.1|34687.5|34688.1|34684.5|15
1649673090000|2022-04-11 10:31:30|34689.1|34685.5|34689.1|34685.5|34689.6|34686|34687.6|34684|5
1649673100000|2022-04-11 10:31:40|34689.6|34686|34685.6|34682|34689.6|34686|34685.1|34681.5|16
1649673110000|2022-04-11 10:31:50|34686.1|34682.5|34684.6|34681|34686.1|34682.5|34684.6|34681|2
1649673120000|2022-04-11 10:32:00|34685.1|34681.5|34685.6|34682|34686.6|34683|34684.6|34681|7
1649673130000|2022-04-11 10:32:10|34686.1|34682.5|34685.6|34682|34686.6|34683|34685.6|34682|0
1649673140000|2022-04-11 10:32:20|34686.1|34682.5|34683.6|34680|34686.6|34683|34683.1|34679.5|3
1649673150000|2022-04-11 10:32:30|34684.1|34680.5|34684.6|34681|34685.6|34682|34683.6|34680|2
1649673160000|2022-04-11 10:32:40|34684.1|34680.5|34678.6|34675|34684.1|34680.5|34677.6|34674|4
1649673170000|2022-04-11 10:32:50|34677.6|34674|34677.6|34674|34677.6|34674|34676.1|34672.5|13
1649673180000|2022-04-11 10:33:00|34677.1|34673.5|34679.6|34676|34680.6|34677|34677.1|34673.5|6
1649673190000|2022-04-11 10:33:10|34680.1|34676.5|34677.6|34674|34682.1|34678.5|34677.6|34674|2
1649673200000|2022-04-11 10:33:20|34678.1|34674.5|34677.6|34674|34678.6|34675|34676.6|34673|1
1649673210000|2022-04-11 10:33:30|34678.1|34674.5|34674.6|34671|34678.1|34674.5|34673.6|34670|11
1649673220000|2022-04-11 10:33:40|34675.1|34671.5|34673.1|34669.5|34675.1|34671.5|34673.1|34669.5|8
1649673230000|2022-04-11 10:33:50|34673.6|34670|34674.1|34670.5|34674.6|34671|34673.1|34669.5|5
1649673240000|2022-04-11 10:34:00|34673.6|34670|34674.6|34671|34675.1|34671.5|34673.6|34670|0
1649673250000|2022-04-11 10:34:10|34674.1|34670.5|34673.6|34670|34674.1|34670.5|34673.1|34669.5|1
1649673260000|2022-04-11 10:34:20|34674.1|34670.5|34669.6|34666|34674.6|34671|34669.1|34665.5|14
1649673270000|2022-04-11 10:34:30|34669.1|34665.5|34667.1|34663.5|34669.6|34666|34666.6|34663|8
1649673280000|2022-04-11 10:34:40|34666.6|34663|34665.6|34662|34668.1|34664.5|34665.6|34662|16
1649673290000|2022-04-11 10:34:50|34666.1|34662.5|34667.6|34664|34668.1|34664.5|34666.1|34662.5|3
1649673300000|2022-04-11 10:35:00|34667.1|34663.5|34670.1|34666.5|34670.1|34666.5|34665.6|34662|8
1649673310000|2022-04-11 10:35:10|34670.6|34667|34668.6|34665|34670.6|34667|34668.6|34665|4
1649673320000|2022-04-11 10:35:20|34669.1|34665.5|34670.1|34666.5|34671.6|34668|34669.1|34665.5|8
1649673330000|2022-04-11 10:35:30|34669.6|34666|34670.1|34666.5|34670.6|34667|34669.6|34666|0
1649673340000|2022-04-11 10:35:40|34669.6|34666|34668.1|34664.5|34669.6|34666|34667.1|34663.5|12
1649673350000|2022-04-11 10:35:50|34667.6|34664|34667.1|34663.5|34667.6|34664|34666.6|34663|4
1649673360000|2022-04-11 10:36:00|34666.6|34663|34663.1|34659.5|34666.6|34663|34662.1|34658.5|16
1649673370000|2022-04-11 10:36:10|34663.6|34660|34660.6|34657|34664.1|34660.5|34660.6|34657|3
1649673380000|2022-04-11 10:36:20|34661.1|34657.5|34661.6|34658|34663.6|34660|34660.6|34657|8
1649673390000|2022-04-11 10:36:30|34661.1|34657.5|34661.6|34658|34661.6|34658|34659.6|34656|10
1649673400000|2022-04-11 10:36:40|34662.1|34658.5|34662.1|34658.5|34662.1|34658.5|34660.6|34657|2
1649673410000|2022-04-11 10:36:50|34663.1|34659.5|34663.1|34659.5|34664.6|34661|34662.6|34659|17
1649673420000|2022-04-11 10:37:00|34663.6|34660|34664.6|34661|34664.6|34661|34663.6|34660|1
1649673430000|2022-04-11 10:37:10|34664.1|34660.5|34662.6|34659|34664.6|34661|34662.6|34659|1
1649673440000|2022-04-11 10:37:20|34663.1|34659.5|34662.1|34658.5|34663.6|34660|34661.6|34658|2
1649673450000|2022-04-11 10:37:30|34662.6|34659|34661.6|34658|34662.6|34659|34661.6|34658|0
1649673460000|2022-04-11 10:37:40|34662.1|34658.5|34663.1|34659.5|34664.1|34660.5|34662.1|34658.5|2
1649673470000|2022-04-11 10:37:50|34663.6|34660|34664.1|34660.5|34664.1|34660.5|34662.6|34659|2
1649673480000|2022-04-11 10:38:00|34663.6|34660|34664.6|34661|34665.1|34661.5|34661.6|34658|12
1649673490000|2022-04-11 10:38:10|34664.1|34660.5|34673.1|34669.5|34673.1|34669.5|34663.6|34660|29
1649673500000|2022-04-11 10:38:20|34672.6|34669|34669.1|34665.5|34673.1|34669.5|34669.1|34665.5|5
1649673510000|2022-04-11 10:38:30|34668.6|34665|34668.6|34665|34669.6|34666|34668.1|34664.5|4
1649673520000|2022-04-11 10:38:40|34669.1|34665.5|34669.6|34666|34670.6|34667|34668.1|34664.5|6
1649673530000|2022-04-11 10:38:50|34669.1|34665.5|34663.6|34660|34669.6|34666|34663.6|34660|9
1649673540000|2022-04-11 10:39:00|34663.1|34659.5|34666.6|34663|34667.6|34664|34663.1|34659.5|4
1649673550000|2022-04-11 10:39:10|34667.1|34663.5|34667.6|34664|34667.6|34664|34666.6|34663|4
1649673560000|2022-04-11 10:39:20|34668.1|34664.5|34668.6|34665|34669.1|34665.5|34667.6|34664|7
1649673570000|2022-04-11 10:39:30|34669.1|34665.5|34669.6|34666|34669.6|34666|34668.6|34665|1
1649673580000|2022-04-11 10:39:40|34670.1|34666.5|34668.6|34665|34670.1|34666.5|34668.6|34665|3
1649673590000|2022-04-11 10:39:50|34668.1|34664.5|34670.6|34667|34670.6|34667|34667.1|34663.5|3
1649673600000|2022-04-11 10:40:00|34670.1|34666.5|34670.6|34667|34670.6|34667|34668.6|34665|5
1649673610000|2022-04-11 10:40:10|34670.1|34666.5|34672.6|34669|34673.6|34670|34670.1|34666.5|3
1649673620000|2022-04-11 10:40:20|34673.1|34669.5|34673.6|34670|34674.6|34671|34673.1|34669.5|1
1649673630000|2022-04-11 10:40:30|34674.1|34670.5|34669.6|34666|34674.1|34670.5|34669.6|34666|6
1649673640000|2022-04-11 10:40:40|34670.1|34666.5|34668.1|34664.5|34670.6|34667|34667.6|34664|2
1649673650000|2022-04-11 10:40:50|34667.6|34664|34667.6|34664|34668.1|34664.5|34666.1|34662.5|4
1649673660000|2022-04-11 10:41:00|34668.1|34664.5|34666.6|34663|34668.1|34664.5|34666.6|34663|0
1649673670000|2022-04-11 10:41:10|34666.1|34662.5|34667.6|34664|34668.6|34665|34666.1|34662.5|2
1649673680000|2022-04-11 10:41:20|34668.1|34664.5|34669.1|34665.5|34669.1|34665.5|34668.1|34664.5|2
1649673690000|2022-04-11 10:41:30|34669.6|34666|34669.6|34666|34670.6|34667|34669.6|34666|6
1649673700000|2022-04-11 10:41:40|34669.1|34665.5|34668.6|34665|34669.6|34666|34668.6|34665|0
1649673710000|2022-04-11 10:41:50|34669.1|34665.5|34669.6|34666|34670.6|34667|34669.1|34665.5|2
1649673720000|2022-04-11 10:42:00|34669.1|34665.5|34668.6|34665|34670.1|34666.5|34668.6|34665|3
1649673730000|2022-04-11 10:42:10|34669.1|34665.5|34667.6|34664|34669.1|34665.5|34667.1|34663.5|1
1649673740000|2022-04-11 10:42:20|34667.1|34663.5|34666.6|34663|34667.1|34663.5|34666.1|34662.5|4
1649673750000|2022-04-11 10:42:30|34667.1|34663.5|34667.6|34664|34667.6|34664|34666.6|34663|0
1649673760000|2022-04-11 10:42:40|34668.1|34664.5|34668.6|34665|34669.1|34665.5|34668.1|34664.5|1
1649673770000|2022-04-11 10:42:50|34669.1|34665.5|34669.6|34666|34669.6|34666|34669.1|34665.5|2
1649673780000|2022-04-11 10:43:00|34670.1|34666.5|34665.6|34662|34670.1|34666.5|34665.6|34662|7
1649673790000|2022-04-11 10:43:10|34666.6|34663|34664.6|34661|34666.6|34663|34664.6|34661|3
1649673800000|2022-04-11 10:43:20|34664.1|34660.5|34666.1|34662.5|34667.1|34663.5|34664.1|34660.5|2
1649673810000|2022-04-11 10:43:30|34666.6|34663|34664.6|34661|34666.6|34663|34664.1|34660.5|5
1649673820000|2022-04-11 10:43:40|34663.1|34659.5|34664.6|34661|34664.6|34661|34662.1|34658.5|7
1649673830000|2022-04-11 10:43:50|34664.1|34660.5|34661.6|34658|34664.6|34661|34660.6|34657|7
1649673840000|2022-04-11 10:44:00|34662.1|34658.5|34658.1|34654.5|34663.1|34659.5|34655.6|34652|21
1649673850000|2022-04-11 10:44:10|34657.6|34654|34645.6|34642|34658.6|34655|34644.6|34641|78
1649673860000|2022-04-11 10:44:20|34646.1|34642.5|34650.6|34647|34653.1|34649.5|34645.1|34641.5|39
1649673870000|2022-04-11 10:44:30|34651.6|34648|34649.1|34645.5|34652.6|34649|34646.6|34643|18
1649673880000|2022-04-11 10:44:40|34649.6|34646|34651.6|34648|34652.1|34648.5|34648.6|34645|3
1649673890000|2022-04-11 10:44:50|34652.6|34649|34650.6|34647|34653.6|34650|34650.1|34646.5|6
1649673900000|2022-04-11 10:45:00|34650.1|34646.5|34652.6|34649|34652.6|34649|34648.6|34645|9
1649673910000|2022-04-11 10:45:10|34653.1|34649.5|34648.6|34645|34653.6|34650|34647.6|34644|12
1649673920000|2022-04-11 10:45:20|34649.1|34645.5|34648.1|34644.5|34650.6|34647|34647.1|34643.5|3
1649673930000|2022-04-11 10:45:30|34647.6|34644|34650.6|34647|34651.6|34648|34647.6|34644|0
1649673940000|2022-04-11 10:45:40|34650.1|34646.5|34652.1|34648.5|34652.6|34649|34650.1|34646.5|2
1649673950000|2022-04-11 10:45:50|34651.6|34648|34648.1|34644.5|34651.6|34648|34648.1|34644.5|3
1649673960000|2022-04-11 10:46:00|34647.6|34644|34646.6|34643|34647.6|34644|34646.1|34642.5|10
1649673970000|2022-04-11 10:46:10|34646.1|34642.5|34650.6|34647|34650.6|34647|34646.1|34642.5|0
1649673980000|2022-04-11 10:46:20|34650.1|34646.5|34653.1|34649.5|34653.6|34650|34650.1|34646.5|3
1649673990000|2022-04-11 10:46:30|34652.6|34649|34650.6|34647|34652.6|34649|34650.1|34646.5|4
1649674000000|2022-04-11 10:46:40|34650.1|34646.5|34651.6|34648|34652.1|34648.5|34649.6|34646|5
1649674010000|2022-04-11 10:46:50|34651.1|34647.5|34653.1|34649.5|34653.1|34649.5|34650.6|34647|4
1649674020000|2022-04-11 10:47:00|34652.6|34649|34652.6|34649|34656.6|34653|34652.6|34649|27
1649674030000|2022-04-11 10:47:10|34652.1|34648.5|34651.6|34648|34652.6|34649|34650.1|34646.5|0
1649674040000|2022-04-11 10:47:20|34652.1|34648.5|34655.6|34652|34656.6|34653|34652.1|34648.5|1
1649674050000|2022-04-11 10:47:30|34655.1|34651.5|34653.1|34649.5|34659.6|34656|34653.1|34649.5|20
1649674060000|2022-04-11 10:47:40|34653.6|34650|34660.6|34657|34660.6|34657|34652.6|34649|20
1649674070000|2022-04-11 10:47:50|34660.1|34656.5|34660.6|34657|34662.6|34659|34659.6|34656|2
1649674080000|2022-04-11 10:48:00|34661.1|34657.5|34658.6|34655|34662.1|34658.5|34655.6|34652|30
1649674090000|2022-04-11 10:48:10|34659.1|34655.5|34660.1|34656.5|34661.6|34658|34658.6|34655|18
1649674100000|2022-04-11 10:48:20|34660.6|34657|34668.1|34664.5|34670.1|34666.5|34660.6|34657|27
1649674110000|2022-04-11 10:48:30|34667.6|34664|34664.6|34661|34668.6|34665|34664.6|34661|2
1649674120000|2022-04-11 10:48:40|34665.1|34661.5|34668.1|34664.5|34669.1|34665.5|34664.6|34661|6
1649674130000|2022-04-11 10:48:50|34667.6|34664|34669.1|34665.5|34670.1|34666.5|34667.6|34664|23
1649674140000|2022-04-11 10:49:00|34669.6|34666|34673.6|34670|34674.6|34671|34668.6|34665|10
1649674150000|2022-04-11 10:49:10|34674.1|34670.5|34673.6|34670|34674.6|34671|34672.1|34668.5|7
1649674160000|2022-04-11 10:49:20|34674.1|34670.5|34672.6|34669|34674.6|34671|34672.6|34669|9
1649674170000|2022-04-11 10:49:30|34672.1|34668.5|34674.6|34671|34674.6|34671|34671.1|34667.5|2
1649674180000|2022-04-11 10:49:40|34673.6|34670|34675.6|34672|34675.6|34672|34672.6|34669|4
1649674190000|2022-04-11 10:49:50|34674.6|34671|34674.6|34671|34675.6|34672|34673.1|34669.5|11
1649674200000|2022-04-11 10:50:00|34675.1|34671.5|34676.6|34673|34678.1|34674.5|34673.6|34670|8
1649674210000|2022-04-11 10:50:10|34677.1|34673.5|34677.6|34674|34679.1|34675.5|34676.1|34672.5|5
1649674220000|2022-04-11 10:50:20|34677.1|34673.5|34676.6|34673|34678.6|34675|34676.6|34673|2
1649674230000|2022-04-11 10:50:30|34677.1|34673.5|34683.1|34679.5|34683.1|34679.5|34676.6|34673|15
1649674240000|2022-04-11 10:50:40|34683.6|34680|34682.6|34679|34686.1|34682.5|34681.6|34678|13
1649674250000|2022-04-11 10:50:50|34682.1|34678.5|34683.6|34680|34685.6|34682|34681.6|34678|6
1649674260000|2022-04-11 10:51:00|34684.1|34680.5|34687.1|34683.5|34687.1|34683.5|34684.1|34680.5|25
1649674270000|2022-04-11 10:51:10|34687.6|34684|34683.6|34680|34688.1|34684.5|34683.1|34679.5|24
1649674280000|2022-04-11 10:51:20|34684.1|34680.5|34685.6|34682|34686.1|34682.5|34684.1|34680.5|3
1649674290000|2022-04-11 10:51:30|34685.1|34681.5|34682.6|34679|34685.1|34681.5|34681.1|34677.5|8
1649674300000|2022-04-11 10:51:40|34683.1|34679.5|34685.6|34682|34686.1|34682.5|34682.6|34679|6
1649674310000|2022-04-11 10:51:50|34686.1|34682.5|34687.6|34684|34688.6|34685|34685.6|34682|7
1649674320000|2022-04-11 10:52:00|34687.1|34683.5|34688.1|34684.5|34688.6|34685|34686.6|34683|7
1649674330000|2022-04-11 10:52:10|34687.6|34684|34689.6|34686|34690.1|34686.5|34687.1|34683.5|7
1649674340000|2022-04-11 10:52:20|34689.1|34685.5|34689.6|34686|34690.1|34686.5|34688.6|34685|6
1649674350000|2022-04-11 10:52:30|34689.1|34685.5|34689.6|34686|34689.6|34686|34688.6|34685|3
1649674360000|2022-04-11 10:52:40|34689.1|34685.5|34690.6|34687|34691.6|34688|34689.1|34685.5|8
1649674370000|2022-04-11 10:52:50|34690.1|34686.5|34689.6|34686|34690.1|34686.5|34687.6|34684|4
1649674380000|2022-04-11 10:53:00|34689.1|34685.5|34687.6|34684|34689.1|34685.5|34687.1|34683.5|6
1649674390000|2022-04-11 10:53:10|34688.1|34684.5|34688.1|34684.5|34688.6|34685|34687.1|34683.5|1
1649674400000|2022-04-11 10:53:20|34687.6|34684|34689.1|34685.5|34689.6|34686|34685.6|34682|13
1649674410000|2022-04-11 10:53:30|34688.6|34685|34691.6|34688|34691.6|34688|34688.6|34685|5
1649674420000|2022-04-11 10:53:40|34691.1|34687.5|34689.6|34686|34691.6|34688|34688.6|34685|11
1649674430000|2022-04-11 10:53:50|34689.1|34685.5|34686.6|34683|34689.6|34686|34686.6|34683|0
1649674440000|2022-04-11 10:54:00|34687.1|34683.5|34689.1|34685.5|34689.1|34685.5|34686.1|34682.5|0
1649674450000|2022-04-11 10:54:10|34689.6|34686|34689.6|34686|34689.6|34686|34688.1|34684.5|1
1649674460000|2022-04-11 10:54:20|34689.1|34685.5|34689.6|34686|34690.6|34687|34687.6|34684|4
1649674470000|2022-04-11 10:54:30|34688.1|34684.5|34685.6|34682|34689.1|34685.5|34685.6|34682|8
1649674480000|2022-04-11 10:54:40|34685.1|34681.5|34682.6|34679|34685.1|34681.5|34682.1|34678.5|9
1649674490000|2022-04-11 10:54:50|34682.1|34678.5|34683.6|34680|34683.6|34680|34680.6|34677|10
1649674500000|2022-04-11 10:55:00|34683.1|34679.5|34682.6|34679|34684.6|34681|34681.6|34678|2
1649674510000|2022-04-11 10:55:10|34683.1|34679.5|34688.6|34685|34688.6|34685|34683.1|34679.5|3
1649674520000|2022-04-11 10:55:20|34689.1|34685.5|34689.6|34686|34690.6|34687|34688.6|34685|7
1649674530000|2022-04-11 10:55:30|34689.1|34685.5|34689.6|34686|34690.6|34687|34688.6|34685|0
1649674540000|2022-04-11 10:55:40|34689.1|34685.5|34690.6|34687|34691.6|34688|34689.1|34685.5|5
1649674550000|2022-04-11 10:55:50|34691.1|34687.5|34693.6|34690|34699.1|34695.5|34691.1|34687.5|25
1649674560000|2022-04-11 10:56:00|34694.1|34690.5|34698.6|34695|34699.1|34695.5|34693.6|34690|5
1649674570000|2022-04-11 10:56:10|34697.6|34694|34697.1|34693.5|34697.6|34694|34696.1|34692.5|7
1649674580000|2022-04-11 10:56:20|34696.6|34693|34697.6|34694|34698.6|34695|34696.6|34693|4
1649674590000|2022-04-11 10:56:30|34698.1|34694.5|34696.6|34693|34699.1|34695.5|34696.1|34692.5|7
1649674600000|2022-04-11 10:56:40|34696.1|34692.5|34695.6|34692|34696.6|34693|34694.6|34691|8
1649674610000|2022-04-11 10:56:50|34695.1|34691.5|34694.6|34691|34696.6|34693|34694.1|34690.5|7
1649674620000|2022-04-11 10:57:00|34695.1|34691.5|34694.6|34691|34695.6|34692|34694.1|34690.5|1
1649674630000|2022-04-11 10:57:10|34694.1|34690.5|34694.6|34691|34695.6|34692|34694.1|34690.5|1
1649674640000|2022-04-11 10:57:20|34695.1|34691.5|34695.6|34692|34696.1|34692.5|34694.6|34691|1
1649674650000|2022-04-11 10:57:30|34696.6|34693|34695.6|34692|34697.1|34693.5|34694.6|34691|8
1649674660000|2022-04-11 10:57:40|34695.1|34691.5|34695.6|34692|34695.6|34692|34694.6|34691|2
1649674670000|2022-04-11 10:57:50|34696.1|34692.5|34695.6|34692|34696.6|34693|34693.1|34689.5|1
1649674680000|2022-04-11 10:58:00|34695.1|34691.5|34700.1|34696.5|34700.1|34696.5|34695.1|34691.5|10
1649674690000|2022-04-11 10:58:10|34699.6|34696|34696.6|34693|34701.1|34697.5|34696.1|34692.5|24
1649674700000|2022-04-11 10:58:20|34697.1|34693.5|34699.6|34696|34699.6|34696|34696.1|34692.5|9
1649674710000|2022-04-11 10:58:30|34700.1|34696.5|34700.6|34697|34701.6|34698|34696.6|34693|5
1649674720000|2022-04-11 10:58:40|34700.1|34696.5|34698.6|34695|34700.1|34696.5|34697.1|34693.5|4
1649674730000|2022-04-11 10:58:50|34698.1|34694.5|34700.6|34697|34701.6|34698|34695.6|34692|16
1649674740000|2022-04-11 10:59:00|34700.1|34696.5|34700.6|34697|34702.1|34698.5|34700.1|34696.5|1
1649674750000|2022-04-11 10:59:10|34700.1|34696.5|34701.1|34697.5|34701.1|34697.5|34697.6|34694|4
1649674760000|2022-04-11 10:59:20|34701.6|34698|34701.6|34698|34701.6|34698|34698.6|34695|2
1649674770000|2022-04-11 10:59:30|34702.1|34698.5|34702.6|34699|34703.1|34699.5|34699.6|34696|16
1649674780000|2022-04-11 10:59:40|34702.1|34698.5|34701.6|34698|34705.1|34701.5|34699.1|34695.5|33
1649674790000|2022-04-11 10:59:50|34700.1|34696.5|34702.1|34698.5|34705.1|34701.5|34700.1|34696.5|21
1649674800000|2022-04-11 11:00:00|34702.6|34699|34704.6|34701|34706.1|34702.5|34701.1|34697.5|47
1649674810000|2022-04-11 11:00:10|34704.1|34700.5|34703.1|34699.5|34704.1|34700.5|34701.6|34698|39
1649674820000|2022-04-11 11:00:20|34703.6|34700|34700.6|34697|34703.6|34700|34699.6|34696|15
1649674830000|2022-04-11 11:00:30|34700.1|34696.5|34699.1|34695.5|34700.6|34697|34698.6|34695|15
1649674840000|2022-04-11 11:00:40|34698.6|34695|34700.6|34697|34704.6|34701|34698.6|34695|26
1649674850000|2022-04-11 11:00:50|34700.1|34696.5|34702.6|34699|34702.6|34699|34697.6|34694|10
1649674860000|2022-04-11 11:01:00|34703.1|34699.5|34704.6|34701|34704.6|34701|34703.1|34699.5|8
1649674870000|2022-04-11 11:01:10|34702.1|34698.5|34697.6|34694|34702.1|34698.5|34695.6|34692|9
1649674880000|2022-04-11 11:01:20|34698.1|34694.5|34695.6|34692|34698.1|34694.5|34693.6|34690|17
1649674890000|2022-04-11 11:01:30|34695.1|34691.5|34697.6|34694|34698.6|34695|34694.6|34691|6
1649674900000|2022-04-11 11:01:40|34698.1|34694.5|34695.6|34692|34698.6|34695|34694.6|34691|9
1649674910000|2022-04-11 11:01:50|34696.1|34692.5|34696.6|34693|34697.1|34693.5|34691.6|34688|35
1649674920000|2022-04-11 11:02:00|34697.1|34693.5|34696.6|34693|34698.1|34694.5|34695.6|34692|6
1649674930000|2022-04-11 11:02:10|34696.1|34692.5|34692.6|34689|34696.6|34693|34691.6|34688|9
1649674940000|2022-04-11 11:02:20|34693.1|34689.5|34692.1|34688.5|34694.6|34691|34691.6|34688|34
1649674950000|2022-04-11 11:02:30|34692.6|34689|34693.6|34690|34694.1|34690.5|34690.6|34687|2
1649674960000|2022-04-11 11:02:40|34693.1|34689.5|34693.6|34690|34695.1|34691.5|34692.6|34689|7
1649674970000|2022-04-11 11:02:50|34693.1|34689.5|34693.6|34690|34694.6|34691|34692.6|34689|4
1649674980000|2022-04-11 11:03:00|34694.1|34690.5|34692.6|34689|34694.6|34691|34691.1|34687.5|9
1649674990000|2022-04-11 11:03:10|34693.1|34689.5|34698.1|34694.5|34698.1|34694.5|34692.1|34688.5|10
1649675000000|2022-04-11 11:03:20|34698.6|34695|34701.6|34698|34701.6|34698|34697.6|34694|16
1649675010000|2022-04-11 11:03:30|34701.1|34697.5|34707.6|34704|34708.6|34705|34699.6|34696|13
1649675020000|2022-04-11 11:03:40|34707.1|34703.5|34704.6|34701|34707.1|34703.5|34702.6|34699|13
1649675030000|2022-04-11 11:03:50|34705.1|34701.5|34706.6|34703|34707.6|34704|34704.1|34700.5|14
1649675040000|2022-04-11 11:04:00|34706.1|34702.5|34708.6|34705|34710.1|34706.5|34705.6|34702|36
1649675050000|2022-04-11 11:04:10|34707.6|34704|34703.6|34700|34707.6|34704|34700.6|34697|52
1649675060000|2022-04-11 11:04:20|34703.1|34699.5|34699.6|34696|34703.6|34700|34699.6|34696|6
1649675070000|2022-04-11 11:04:30|34700.1|34696.5|34701.1|34697.5|34701.6|34698|34699.6|34696|9
1649675080000|2022-04-11 11:04:40|34701.6|34698|34700.6|34697|34703.1|34699.5|34699.6|34696|18
1649675090000|2022-04-11 11:04:50|34700.1|34696.5|34700.6|34697|34702.6|34699|34698.6|34695|18
1649675100000|2022-04-11 11:05:00|34701.1|34697.5|34705.6|34702|34707.1|34703.5|34699.6|34696|20
1649675110000|2022-04-11 11:05:10|34706.1|34702.5|34707.6|34704|34708.1|34704.5|34705.6|34702|9
1649675120000|2022-04-11 11:05:20|34708.1|34704.5|34704.1|34700.5|34708.6|34705|34703.6|34700|6
1649675130000|2022-04-11 11:05:30|34704.6|34701|34702.1|34698.5|34704.6|34701|34701.6|34698|3
1649675140000|2022-04-11 11:05:40|34702.6|34699|34702.6|34699|34702.6|34699|34699.6|34696|11
1649675150000|2022-04-11 11:05:50|34702.1|34698.5|34700.6|34697|34702.1|34698.5|34698.6|34695|15
1649675160000|2022-04-11 11:06:00|34700.1|34696.5|34701.6|34698|34703.6|34700|34700.1|34696.5|11
1649675170000|2022-04-11 11:06:10|34702.1|34698.5|34705.6|34702|34707.1|34703.5|34701.6|34698|26
1649675180000|2022-04-11 11:06:20|34706.1|34702.5|34707.6|34704|34709.1|34705.5|34705.6|34702|10
1649675190000|2022-04-11 11:06:30|34707.1|34703.5|34705.1|34701.5|34708.6|34705|34704.6|34701|8
1649675200000|2022-04-11 11:06:40|34704.6|34701|34704.6|34701|34704.6|34701|34703.6|34700|2
1649675210000|2022-04-11 11:06:50|34705.1|34701.5|34704.6|34701|34705.1|34701.5|34704.6|34701|0
1649675220000|2022-04-11 11:07:00|34705.1|34701.5|34708.6|34705|34708.6|34705|34705.1|34701.5|8
1649675230000|2022-04-11 11:07:10|34708.1|34704.5|34707.6|34704|34710.1|34706.5|34707.6|34704|17
1649675240000|2022-04-11 11:07:20|34708.1|34704.5|34706.1|34702.5|34708.1|34704.5|34705.1|34701.5|7
1649675250000|2022-04-11 11:07:30|34703.6|34700|34702.6|34699|34703.6|34700|34702.1|34698.5|9
1649675260000|2022-04-11 11:07:40|34703.1|34699.5|34701.6|34698|34703.6|34700|34700.6|34697|4
1649675270000|2022-04-11 11:07:50|34702.1|34698.5|34698.6|34695|34703.1|34699.5|34698.1|34694.5|18
1649675280000|2022-04-11 11:08:00|34699.1|34695.5|34695.6|34692|34699.1|34695.5|34695.6|34692|8
1649675290000|2022-04-11 11:08:10|34695.1|34691.5|34694.6|34691|34695.6|34692|34691.6|34688|23
1649675300000|2022-04-11 11:08:20|34694.1|34690.5|34686.6|34683|34694.6|34691|34686.6|34683|27
1649675310000|2022-04-11 11:08:30|34687.1|34683.5|34687.6|34684|34688.6|34685|34685.6|34682|23
1649675320000|2022-04-11 11:08:40|34688.1|34684.5|34693.1|34689.5|34694.6|34691|34688.1|34684.5|7
1649675330000|2022-04-11 11:08:50|34692.6|34689|34693.6|34690|34694.6|34691|34692.1|34688.5|2
1649675340000|2022-04-11 11:09:00|34693.1|34689.5|34691.6|34688|34693.1|34689.5|34690.6|34687|10
1649675350000|2022-04-11 11:09:10|34692.1|34688.5|34690.6|34687|34692.6|34689|34690.1|34686.5|1
1649675360000|2022-04-11 11:09:20|34691.1|34687.5|34691.1|34687.5|34692.1|34688.5|34690.1|34686.5|0
1649675370000|2022-04-11 11:09:30|34691.6|34688|34691.6|34688|34693.1|34689.5|34691.6|34688|2
1649675380000|2022-04-11 11:09:40|34692.1|34688.5|34690.6|34687|34692.6|34689|34689.6|34686|16
1649675390000|2022-04-11 11:09:50|34691.1|34687.5|34691.1|34687.5|34691.6|34688|34689.1|34685.5|9
1649675400000|2022-04-11 11:10:00|34690.6|34687|34697.6|34694|34700.1|34696.5|34690.6|34687|16
1649675410000|2022-04-11 11:10:10|34697.1|34693.5|34700.1|34696.5|34700.1|34696.5|34696.1|34692.5|6
1649675420000|2022-04-11 11:10:20|34700.6|34697|34700.6|34697|34700.6|34697|34699.1|34695.5|11
1649675430000|2022-04-11 11:10:30|34700.1|34696.5|34699.6|34696|34701.6|34698|34698.1|34694.5|5
1649675440000|2022-04-11 11:10:40|34699.1|34695.5|34699.6|34696|34700.6|34697|34698.6|34695|0
1649675450000|2022-04-11 11:10:50|34699.1|34695.5|34699.6|34696|34699.6|34696|34698.6|34695|1
1649675460000|2022-04-11 11:11:00|34699.1|34695.5|34695.6|34692|34699.1|34695.5|34693.1|34689.5|26
1649675470000|2022-04-11 11:11:10|34696.1|34692.5|34696.6|34693|34698.1|34694.5|34695.6|34692|2
1649675480000|2022-04-11 11:11:20|34697.1|34693.5|34697.1|34693.5|34697.6|34694|34696.1|34692.5|0
1649675490000|2022-04-11 11:11:30|34696.6|34693|34694.6|34691|34697.6|34694|34694.1|34690.5|14
1649675500000|2022-04-11 11:11:40|34694.1|34690.5|34693.6|34690|34694.1|34690.5|34692.6|34689|2
1649675510000|2022-04-11 11:11:50|34694.1|34690.5|34694.6|34691|34695.6|34692|34694.1|34690.5|7
1649675520000|2022-04-11 11:12:00|34694.1|34690.5|34700.6|34697|34702.6|34699|34694.1|34690.5|23
1649675530000|2022-04-11 11:12:10|34700.1|34696.5|34696.1|34692.5|34700.1|34696.5|34695.6|34692|8
1649675540000|2022-04-11 11:12:20|34695.6|34692|34693.6|34690|34696.1|34692.5|34693.6|34690|4
1649675550000|2022-04-11 11:12:30|34694.1|34690.5|34692.6|34689|34694.6|34691|34692.1|34688.5|1
1649675560000|2022-04-11 11:12:40|34692.1|34688.5|34690.6|34687|34692.1|34688.5|34690.1|34686.5|4
1649675570000|2022-04-11 11:12:50|34690.1|34686.5|34687.1|34683.5|34690.6|34687|34686.1|34682.5|19
1649675580000|2022-04-11 11:13:00|34687.6|34684|34689.6|34686|34690.1|34686.5|34687.6|34684|3
1649675590000|2022-04-11 11:13:10|34690.1|34686.5|34687.6|34684|34690.6|34687|34686.6|34683|8
1649675600000|2022-04-11 11:13:20|34687.1|34683.5|34687.6|34684|34688.6|34685|34686.6|34683|4
1649675610000|2022-04-11 11:13:30|34687.1|34683.5|34687.6|34684|34688.1|34684.5|34687.1|34683.5|0
1649675620000|2022-04-11 11:13:40|34687.1|34683.5|34685.6|34682|34687.6|34684|34685.6|34682|1
1649675630000|2022-04-11 11:13:50|34686.1|34682.5|34685.6|34682|34686.6|34683|34685.1|34681.5|7
1649675640000|2022-04-11 11:14:00|34686.1|34682.5|34683.6|34680|34686.6|34683|34681.6|34678|9
1649675650000|2022-04-11 11:14:10|34683.1|34679.5|34682.6|34679|34683.1|34679.5|34681.1|34677.5|0
1649675660000|2022-04-11 11:14:20|34683.1|34679.5|34686.6|34683|34686.6|34683|34683.1|34679.5|8
1649675670000|2022-04-11 11:14:30|34686.1|34682.5|34685.6|34682|34686.6|34683|34685.6|34682|3
1649675680000|2022-04-11 11:14:40|34686.1|34682.5|34685.6|34682|34686.6|34683|34685.6|34682|0
1649675690000|2022-04-11 11:14:50|34686.1|34682.5|34686.6|34683|34687.1|34683.5|34685.6|34682|2
1649675700000|2022-04-11 11:15:00|34686.1|34682.5|34684.6|34681|34686.1|34682.5|34679.1|34675.5|27
1649675710000|2022-04-11 11:15:10|34684.1|34680.5|34683.6|34680|34685.1|34681.5|34682.1|34678.5|7
1649675720000|2022-04-11 11:15:20|34684.1|34680.5|34680.1|34676.5|34684.6|34681|34680.1|34676.5|9
1649675730000|2022-04-11 11:15:30|34680.6|34677|34679.6|34676|34680.6|34677|34679.1|34675.5|5
1649675740000|2022-04-11 11:15:40|34680.1|34676.5|34680.1|34676.5|34682.6|34679|34679.1|34675.5|15
1649675750000|2022-04-11 11:15:50|34680.6|34677|34679.6|34676|34680.6|34677|34677.1|34673.5|28
1649675760000|2022-04-11 11:16:00|34679.1|34675.5|34679.6|34676|34680.1|34676.5|34676.1|34672.5|4
1649675770000|2022-04-11 11:16:10|34679.1|34675.5|34681.6|34678|34682.1|34678.5|34678.1|34674.5|9
1649675780000|2022-04-11 11:16:20|34681.1|34677.5|34680.1|34676.5|34681.1|34677.5|34679.6|34676|2
1649675790000|2022-04-11 11:16:30|34680.6|34677|34680.6|34677|34681.6|34678|34679.6|34676|3
1649675800000|2022-04-11 11:16:40|34681.1|34677.5|34679.6|34676|34681.6|34678|34677.6|34674|3
1649675810000|2022-04-11 11:16:50|34679.1|34675.5|34677.6|34674|34679.6|34676|34677.6|34674|1
1649675820000|2022-04-11 11:17:00|34678.1|34674.5|34675.6|34672|34678.6|34675|34675.6|34672|7
1649675830000|2022-04-11 11:17:10|34676.1|34672.5|34673.6|34670|34676.1|34672.5|34672.6|34669|9
1649675840000|2022-04-11 11:17:20|34674.1|34670.5|34673.6|34670|34674.6|34671|34672.1|34668.5|12
1649675850000|2022-04-11 11:17:30|34673.1|34669.5|34674.1|34670.5|34674.1|34670.5|34671.6|34668|6
1649675860000|2022-04-11 11:17:40|34673.6|34670|34675.1|34671.5|34675.1|34671.5|34672.6|34669|2
1649675870000|2022-04-11 11:17:50|34674.1|34670.5|34674.6|34671|34675.1|34671.5|34673.6|34670|2
1649675880000|2022-04-11 11:18:00|34674.1|34670.5|34674.6|34671|34676.1|34672.5|34673.6|34670|12
1649675890000|2022-04-11 11:18:10|34674.1|34670.5|34672.6|34669|34674.1|34670.5|34670.6|34667|29
1649675900000|2022-04-11 11:18:20|34672.1|34668.5|34664.6|34661|34672.1|34668.5|34664.1|34660.5|21
1649675910000|2022-04-11 11:18:30|34665.1|34661.5|34665.1|34661.5|34667.6|34664|34663.6|34660|7
1649675920000|2022-04-11 11:18:40|34664.6|34661|34664.1|34660.5|34664.6|34661|34663.1|34659.5|6
1649675930000|2022-04-11 11:18:50|34663.6|34660|34664.6|34661|34665.6|34662|34663.1|34659.5|8
1649675940000|2022-04-11 11:19:00|34665.1|34661.5|34664.1|34660.5|34666.6|34663|34664.1|34660.5|14
1649675950000|2022-04-11 11:19:10|34662.6|34659|34664.1|34660.5|34666.1|34662.5|34662.6|34659|1
1649675960000|2022-04-11 11:19:20|34664.6|34661|34662.1|34658.5|34664.6|34661|34660.6|34657|12
1649675970000|2022-04-11 11:19:30|34662.6|34659|34660.6|34657|34662.6|34659|34660.6|34657|4
1649675980000|2022-04-11 11:19:40|34660.1|34656.5|34661.6|34658|34662.6|34659|34660.1|34656.5|4
1649675990000|2022-04-11 11:19:50|34662.1|34658.5|34662.6|34659|34662.6|34659|34660.1|34656.5|5
1649676000000|2022-04-11 11:20:00|34662.1|34658.5|34661.6|34658|34664.1|34660.5|34660.6|34657|8
1649676010000|2022-04-11 11:20:10|34662.1|34658.5|34658.1|34654.5|34662.1|34658.5|34655.6|34652|13
1649676020000|2022-04-11 11:20:20|34658.6|34655|34660.6|34657|34662.1|34658.5|34658.6|34655|15
1649676030000|2022-04-11 11:20:30|34661.1|34657.5|34660.6|34657|34662.6|34659|34659.6|34656|18
1649676040000|2022-04-11 11:20:40|34660.1|34656.5|34659.6|34656|34660.6|34657|34657.6|34654|9
1649676050000|2022-04-11 11:20:50|34659.1|34655.5|34658.1|34654.5|34659.6|34656|34656.6|34653|19
1649676060000|2022-04-11 11:21:00|34657.6|34654|34655.6|34652|34659.1|34655.5|34655.6|34652|9
1649676070000|2022-04-11 11:21:10|34656.1|34652.5|34654.6|34651|34656.6|34653|34654.6|34651|15
1649676080000|2022-04-11 11:21:20|34655.6|34652|34655.1|34651.5|34656.6|34653|34654.6|34651|5
1649676090000|2022-04-11 11:21:30|34654.6|34651|34657.6|34654|34657.6|34654|34654.6|34651|8
1649676100000|2022-04-11 11:21:40|34658.1|34654.5|34657.1|34653.5|34658.1|34654.5|34656.6|34653|0
1649676110000|2022-04-11 11:21:50|34656.6|34653|34654.1|34650.5|34656.6|34653|34652.1|34648.5|34
1649676120000|2022-04-11 11:22:00|34653.6|34650|34660.6|34657|34667.6|34664|34653.6|34650|50
1649676130000|2022-04-11 11:22:10|34661.1|34657.5|34660.6|34657|34661.6|34658|34658.6|34655|11
1649676140000|2022-04-11 11:22:20|34660.1|34656.5|34658.6|34655|34660.1|34656.5|34658.6|34655|5
1649676150000|2022-04-11 11:22:30|34659.1|34655.5|34657.6|34654|34659.1|34655.5|34656.6|34653|5
1649676160000|2022-04-11 11:22:40|34658.1|34654.5|34661.6|34658|34662.6|34659|34658.1|34654.5|4
1649676170000|2022-04-11 11:22:50|34662.1|34658.5|34661.6|34658|34662.6|34659|34659.6|34656|17
1649676180000|2022-04-11 11:23:00|34661.1|34657.5|34659.1|34655.5|34662.1|34658.5|34658.1|34654.5|12
1649676190000|2022-04-11 11:23:10|34658.6|34655|34659.6|34656|34659.6|34656|34657.6|34654|4
1649676200000|2022-04-11 11:23:20|34659.1|34655.5|34655.6|34652|34659.6|34656|34653.6|34650|1
1649676210000|2022-04-11 11:23:30|34656.1|34652.5|34654.6|34651|34657.6|34654|34654.6|34651|3
1649676220000|2022-04-11 11:23:40|34655.1|34651.5|34656.6|34653|34657.1|34653.5|34654.6|34651|10
1649676230000|2022-04-11 11:23:50|34656.1|34652.5|34653.6|34650|34656.1|34652.5|34652.6|34649|2
1649676240000|2022-04-11 11:24:00|34653.1|34649.5|34653.1|34649.5|34654.1|34650.5|34652.1|34648.5|2
1649676250000|2022-04-11 11:24:10|34652.6|34649|34653.6|34650|34653.6|34650|34652.6|34649|1
1649676260000|2022-04-11 11:24:20|34654.1|34650.5|34658.6|34655|34658.6|34655|34653.6|34650|1
1649676270000|2022-04-11 11:24:30|34658.1|34654.5|34660.6|34657|34661.6|34658|34658.1|34654.5|15
1649676280000|2022-04-11 11:24:40|34661.1|34657.5|34660.6|34657|34662.1|34658.5|34660.1|34656.5|1
1649676290000|2022-04-11 11:24:50|34661.1|34657.5|34659.1|34655.5|34661.1|34657.5|34658.6|34655|2
1649676300000|2022-04-11 11:25:00|34658.6|34655|34657.6|34654|34658.6|34655|34655.6|34652|7
1649676310000|2022-04-11 11:25:10|34657.1|34653.5|34659.1|34655.5|34659.1|34655.5|34656.1|34652.5|5
1649676320000|2022-04-11 11:25:20|34658.6|34655|34657.6|34654|34659.6|34656|34657.6|34654|0
1649676330000|2022-04-11 11:25:30|34657.1|34653.5|34655.6|34652|34658.6|34655|34655.6|34652|2
1649676340000|2022-04-11 11:25:40|34656.6|34653|34649.6|34646|34657.6|34654|34649.1|34645.5|13
1649676350000|2022-04-11 11:25:50|34650.1|34646.5|34652.1|34648.5|34652.1|34648.5|34649.6|34646|5
1649676360000|2022-04-11 11:26:00|34651.6|34648|34654.1|34650.5|34654.6|34651|34651.6|34648|7
1649676370000|2022-04-11 11:26:10|34653.6|34650|34651.6|34648|34654.6|34651|34651.6|34648|7
1649676380000|2022-04-11 11:26:20|34652.1|34648.5|34650.6|34647|34652.6|34649|34649.6|34646|10
1649676390000|2022-04-11 11:26:30|34651.1|34647.5|34650.6|34647|34651.1|34647.5|34649.1|34645.5|1
1649676400000|2022-04-11 11:26:40|34651.1|34647.5|34654.6|34651|34655.6|34652|34650.6|34647|12
1649676410000|2022-04-11 11:26:50|34654.1|34650.5|34657.6|34654|34658.1|34654.5|34653.6|34650|6
1649676420000|2022-04-11 11:27:00|34658.1|34654.5|34656.6|34653|34658.1|34654.5|34656.6|34653|6
1649676430000|2022-04-11 11:27:10|34657.1|34653.5|34658.6|34655|34659.6|34656|34656.6|34653|6
1649676440000|2022-04-11 11:27:20|34659.1|34655.5|34659.6|34656|34659.6|34656|34656.6|34653|11
1649676450000|2022-04-11 11:27:30|34659.1|34655.5|34660.6|34657|34661.6|34658|34657.6|34654|10
1649676460000|2022-04-11 11:27:40|34661.1|34657.5|34660.6|34657|34661.6|34658|34659.1|34655.5|17
1649676470000|2022-04-11 11:27:50|34661.1|34657.5|34658.6|34655|34661.1|34657.5|34658.6|34655|11
1649676480000|2022-04-11 11:28:00|34659.1|34655.5|34657.6|34654|34659.6|34656|34657.1|34653.5|4
1649676490000|2022-04-11 11:28:10|34657.1|34653.5|34658.6|34655|34658.6|34655|34655.6|34652|6
1649676500000|2022-04-11 11:28:20|34659.1|34655.5|34660.1|34656.5|34661.1|34657.5|34658.6|34655|4
1649676510000|2022-04-11 11:28:30|34660.6|34657|34659.6|34656|34661.1|34657.5|34658.6|34655|2
1649676520000|2022-04-11 11:28:40|34660.1|34656.5|34660.6|34657|34661.6|34658|34659.1|34655.5|2
1649676530000|2022-04-11 11:28:50|34662.1|34658.5|34659.6|34656|34662.1|34658.5|34659.1|34655.5|9
1649676540000|2022-04-11 11:29:00|34660.1|34656.5|34660.6|34657|34660.6|34657|34659.6|34656|2
1649676550000|2022-04-11 11:29:10|34661.1|34657.5|34661.6|34658|34662.1|34658.5|34660.6|34657|1
1649676560000|2022-04-11 11:29:20|34661.1|34657.5|34662.6|34659|34662.6|34659|34660.6|34657|3
1649676570000|2022-04-11 11:29:30|34663.1|34659.5|34664.6|34661|34665.1|34661.5|34662.6|34659|7
1649676580000|2022-04-11 11:29:40|34665.1|34661.5|34661.6|34658|34665.6|34662|34661.6|34658|7
1649676590000|2022-04-11 11:29:50|34662.1|34658.5|34664.6|34661|34664.6|34661|34662.1|34658.5|2
1649676600000|2022-04-11 11:30:00|34664.1|34660.5|34660.6|34657|34664.6|34661|34660.6|34657|12
1649676610000|2022-04-11 11:30:10|34660.1|34656.5|34658.6|34655|34661.6|34658|34658.6|34655|1
1649676620000|2022-04-11 11:30:20|34658.1|34654.5|34661.6|34658|34661.6|34658|34657.6|34654|3
1649676630000|2022-04-11 11:30:30|34661.1|34657.5|34654.6|34651|34661.6|34658|34654.6|34651|11
1649676640000|2022-04-11 11:30:40|34655.1|34651.5|34652.6|34649|34655.6|34652|34651.6|34648|11
1649676650000|2022-04-11 11:30:50|34651.6|34648|34654.1|34650.5|34654.6|34651|34651.6|34648|5
1649676660000|2022-04-11 11:31:00|34654.6|34651|34648.1|34644.5|34654.6|34651|34647.6|34644|17
1649676670000|2022-04-11 11:31:10|34648.6|34645|34648.6|34645|34650.6|34647|34647.6|34644|11
1649676680000|2022-04-11 11:31:20|34649.1|34645.5|34649.1|34645.5|34649.6|34646|34648.1|34644.5|4
1649676690000|2022-04-11 11:31:30|34649.6|34646|34650.6|34647|34651.6|34648|34649.6|34646|1
1649676700000|2022-04-11 11:31:40|34651.1|34647.5|34650.1|34646.5|34651.1|34647.5|34648.1|34644.5|2
1649676710000|2022-04-11 11:31:50|34649.6|34646|34651.6|34648|34652.1|34648.5|34648.6|34645|7
1649676720000|2022-04-11 11:32:00|34652.1|34648.5|34648.6|34645|34653.1|34649.5|34648.6|34645|10
1649676730000|2022-04-11 11:32:10|34649.6|34646|34648.6|34645|34650.6|34647|34647.1|34643.5|11
1649676740000|2022-04-11 11:32:20|34649.1|34645.5|34649.1|34645.5|34650.1|34646.5|34648.6|34645|4
1649676750000|2022-04-11 11:32:30|34649.6|34646|34649.1|34645.5|34650.6|34647|34647.6|34644|11
1649676760000|2022-04-11 11:32:40|34649.6|34646|34650.6|34647|34651.6|34648|34649.1|34645.5|9
1649676770000|2022-04-11 11:32:50|34651.6|34648|34652.6|34649|34653.6|34650|34651.1|34647.5|9
1649676780000|2022-04-11 11:33:00|34652.1|34648.5|34655.6|34652|34655.6|34652|34651.1|34647.5|5
1649676790000|2022-04-11 11:33:10|34655.1|34651.5|34654.6|34651|34656.1|34652.5|34653.6|34650|6
1649676800000|2022-04-11 11:33:20|34655.1|34651.5|34654.6|34651|34656.1|34652.5|34653.6|34650|6
1649676810000|2022-04-11 11:33:30|34654.1|34650.5|34655.6|34652|34655.6|34652|34653.6|34650|2
1649676820000|2022-04-11 11:33:40|34655.1|34651.5|34655.6|34652|34655.6|34652|34653.6|34650|0
1649676830000|2022-04-11 11:33:50|34656.1|34652.5|34656.6|34653|34657.1|34653.5|34655.6|34652|4
1649676840000|2022-04-11 11:34:00|34657.1|34653.5|34655.1|34651.5|34658.1|34654.5|34654.6|34651|15
1649676850000|2022-04-11 11:34:10|34654.6|34651|34654.6|34651|34655.6|34652|34652.6|34649|2
1649676860000|2022-04-11 11:34:20|34654.1|34650.5|34654.6|34651|34655.6|34652|34654.1|34650.5|1
1649676870000|2022-04-11 11:34:30|34655.1|34651.5|34653.6|34650|34655.6|34652|34652.6|34649|4
1649676880000|2022-04-11 11:34:40|34654.1|34650.5|34653.6|34650|34654.6|34651|34650.1|34646.5|12
1649676890000|2022-04-11 11:34:50|34653.1|34649.5|34655.1|34651.5|34655.1|34651.5|34651.6|34648|6
1649676900000|2022-04-11 11:35:00|34654.6|34651|34650.6|34647|34655.6|34652|34650.1|34646.5|13
1649676910000|2022-04-11 11:35:10|34651.1|34647.5|34655.6|34652|34655.6|34652|34651.1|34647.5|2
1649676920000|2022-04-11 11:35:20|34656.1|34652.5|34652.6|34649|34656.1|34652.5|34649.6|34646|29
1649676930000|2022-04-11 11:35:30|34652.1|34648.5|34650.6|34647|34654.1|34650.5|34649.6|34646|6
1649676940000|2022-04-11 11:35:40|34650.1|34646.5|34648.6|34645|34650.6|34647|34647.6|34644|3
1649676950000|2022-04-11 11:35:50|34649.1|34645.5|34649.6|34646|34650.6|34647|34649.1|34645.5|1
1649676960000|2022-04-11 11:36:00|34650.1|34646.5|34646.6|34643|34650.6|34647|34645.6|34642|14
1649676970000|2022-04-11 11:36:10|34647.1|34643.5|34650.1|34646.5|34650.6|34647|34647.1|34643.5|5
1649676980000|2022-04-11 11:36:20|34651.1|34647.5|34652.6|34649|34652.6|34649|34651.1|34647.5|10
1649676990000|2022-04-11 11:36:30|34652.1|34648.5|34650.6|34647|34652.1|34648.5|34648.6|34645|4
1649677000000|2022-04-11 11:36:40|34651.1|34647.5|34640.6|34637|34651.1|34647.5|34633.6|34630|164
1649677010000|2022-04-11 11:36:50|34640.1|34636.5|34638.6|34635|34641.6|34638|34638.1|34634.5|8
1649677020000|2022-04-11 11:37:00|34639.1|34635.5|34637.1|34633.5|34639.6|34636|34636.1|34632.5|14
1649677030000|2022-04-11 11:37:10|34637.6|34634|34641.6|34638|34641.6|34638|34636.6|34633|24
1649677040000|2022-04-11 11:37:20|34641.1|34637.5|34640.6|34637|34641.6|34638|34639.1|34635.5|5
1649677050000|2022-04-11 11:37:30|34641.1|34637.5|34634.6|34631|34641.6|34638|34634.6|34631|37
1649677060000|2022-04-11 11:37:40|34634.1|34630.5|34637.6|34634|34638.1|34634.5|34634.1|34630.5|12
1649677070000|2022-04-11 11:37:50|34637.1|34633.5|34638.6|34635|34641.1|34637.5|34637.1|34633.5|13
1649677080000|2022-04-11 11:38:00|34639.1|34635.5|34641.1|34637.5|34642.6|34639|34638.6|34635|35
1649677090000|2022-04-11 11:38:10|34641.6|34638|34637.1|34633.5|34641.6|34638|34637.1|34633.5|15
1649677100000|2022-04-11 11:38:20|34636.6|34633|34635.1|34631.5|34637.6|34634|34633.6|34630|7
1649677110000|2022-04-11 11:38:30|34634.6|34631|34634.6|34631|34638.1|34634.5|34634.1|34630.5|25
1649677120000|2022-04-11 11:38:40|34634.1|34630.5|34633.6|34630|34634.6|34631|34633.1|34629.5|9
1649677130000|2022-04-11 11:38:50|34634.1|34630.5|34635.6|34632|34635.6|34632|34634.1|34630.5|6
1649677140000|2022-04-11 11:39:00|34636.1|34632.5|34629.6|34626|34636.6|34633|34629.6|34626|35
1649677150000|2022-04-11 11:39:10|34628.6|34625|34626.1|34622.5|34630.1|34626.5|34625.1|34621.5|27
1649677160000|2022-04-11 11:39:20|34627.6|34624|34622.6|34619|34627.6|34624|34620.1|34616.5|36
1649677170000|2022-04-11 11:39:30|34622.1|34618.5|34626.6|34623|34626.6|34623|34620.1|34616.5|29
1649677180000|2022-04-11 11:39:40|34624.6|34621|34621.6|34618|34624.6|34621|34619.6|34616|24
1649677190000|2022-04-11 11:39:50|34620.6|34617|34618.6|34615|34621.1|34617.5|34617.1|34613.5|41
1649677200000|2022-04-11 11:40:00|34618.1|34614.5|34614.6|34611|34618.6|34615|34613.1|34609.5|26
1649677210000|2022-04-11 11:40:10|34614.1|34610.5|34615.6|34612|34618.6|34615|34613.6|34610|10
1649677220000|2022-04-11 11:40:20|34615.1|34611.5|34613.6|34610|34615.6|34612|34613.1|34609.5|8
1649677230000|2022-04-11 11:40:30|34614.1|34610.5|34612.6|34609|34615.6|34612|34611.6|34608|16
1649677240000|2022-04-11 11:40:40|34613.1|34609.5|34613.6|34610|34613.6|34610|34611.6|34608|6
1649677250000|2022-04-11 11:40:50|34614.1|34610.5|34613.1|34609.5|34614.1|34610.5|34611.1|34607.5|10
1649677260000|2022-04-11 11:41:00|34612.6|34609|34610.6|34607|34612.6|34609|34610.6|34607|16
1649677270000|2022-04-11 11:41:10|34611.1|34607.5|34610.1|34606.5|34612.6|34609|34610.1|34606.5|10
1649677280000|2022-04-11 11:41:20|34610.6|34607|34610.6|34607|34612.1|34608.5|34610.1|34606.5|5
1649677290000|2022-04-11 11:41:30|34611.1|34607.5|34612.1|34608.5|34613.1|34609.5|34611.1|34607.5|3
1649677300000|2022-04-11 11:41:40|34612.6|34609|34616.6|34613|34616.6|34613|34611.6|34608|4
1649677310000|2022-04-11 11:41:50|34616.1|34612.5|34615.6|34612|34618.1|34614.5|34615.1|34611.5|4
1649677320000|2022-04-11 11:42:00|34616.6|34613|34612.1|34608.5|34618.6|34615|34611.1|34607.5|33
1649677330000|2022-04-11 11:42:10|34612.6|34609|34607.6|34604|34612.6|34609|34606.1|34602.5|32
1649677340000|2022-04-11 11:42:20|34608.1|34604.5|34606.6|34603|34611.6|34608|34606.1|34602.5|23
1649677350000|2022-04-11 11:42:30|34607.1|34603.5|34607.6|34604|34608.1|34604.5|34606.6|34603|6
1649677360000|2022-04-11 11:42:40|34608.1|34604.5|34607.6|34604|34608.1|34604.5|34606.6|34603|6
1649677370000|2022-04-11 11:42:50|34607.1|34603.5|34600.6|34597|34607.6|34604|34600.6|34597|41
1649677380000|2022-04-11 11:43:00|34601.1|34597.5|34602.1|34598.5|34606.6|34603|34601.1|34597.5|32
1649677390000|2022-04-11 11:43:10|34601.6|34598|34602.6|34599|34603.1|34599.5|34601.1|34597.5|8
1649677400000|2022-04-11 11:43:20|34603.1|34599.5|34603.6|34600|34604.6|34601|34602.6|34599|4
1649677410000|2022-04-11 11:43:30|34603.1|34599.5|34604.6|34601|34606.1|34602.5|34601.6|34598|19
1649677420000|2022-04-11 11:43:40|34605.1|34601.5|34607.1|34603.5|34608.6|34605|34605.1|34601.5|8
1649677430000|2022-04-11 11:43:50|34607.6|34604|34604.6|34601|34608.1|34604.5|34603.1|34599.5|8
1649677440000|2022-04-11 11:44:00|34604.1|34600.5|34602.6|34599|34605.1|34601.5|34602.6|34599|17
1649677450000|2022-04-11 11:44:10|34603.1|34599.5|34602.6|34599|34604.1|34600.5|34601.6|34598|4
1649677460000|2022-04-11 11:44:20|34603.1|34599.5|34606.1|34602.5|34606.6|34603|34601.6|34598|8
1649677470000|2022-04-11 11:44:30|34606.6|34603|34604.6|34601|34607.1|34603.5|34604.6|34601|5
1649677480000|2022-04-11 11:44:40|34604.1|34600.5|34605.1|34601.5|34606.1|34602.5|34604.1|34600.5|15
1649677490000|2022-04-11 11:44:50|34606.1|34602.5|34607.1|34603.5|34608.6|34605|34605.6|34602|15
1649677500000|2022-04-11 11:45:00|34607.6|34604|34606.1|34602.5|34608.6|34605|34605.6|34602|12
1649677510000|2022-04-11 11:45:10|34605.6|34602|34605.1|34601.5|34607.1|34603.5|34604.6|34601|11
1649677520000|2022-04-11 11:45:20|34606.1|34602.5|34602.6|34599|34606.1|34602.5|34602.1|34598.5|12
1649677530000|2022-04-11 11:45:30|34603.1|34599.5|34605.6|34602|34606.6|34603|34602.6|34599|6
1649677540000|2022-04-11 11:45:40|34606.6|34603|34609.6|34606|34609.6|34606|34606.6|34603|6
1649677550000|2022-04-11 11:45:50|34609.1|34605.5|34614.1|34610.5|34614.1|34610.5|34608.6|34605|24
1649677560000|2022-04-11 11:46:00|34614.6|34611|34614.6|34611|34615.6|34612|34613.6|34610|29
1649677570000|2022-04-11 11:46:10|34615.1|34611.5|34614.6|34611|34616.6|34613|34613.6|34610|7
1649677580000|2022-04-11 11:46:20|34615.1|34611.5|34615.6|34612|34616.6|34613|34614.6|34611|5
1649677590000|2022-04-11 11:46:30|34616.1|34612.5|34613.6|34610|34616.6|34613|34613.6|34610|4
1649677600000|2022-04-11 11:46:40|34613.1|34609.5|34611.6|34608|34613.6|34610|34610.6|34607|15
1649677610000|2022-04-11 11:46:50|34611.1|34607.5|34612.6|34609|34615.1|34611.5|34610.6|34607|3
1649677620000|2022-04-11 11:47:00|34613.1|34609.5|34612.6|34609|34614.1|34610.5|34611.1|34607.5|12
1649677630000|2022-04-11 11:47:10|34612.1|34608.5|34609.6|34606|34612.1|34608.5|34609.6|34606|3
1649677640000|2022-04-11 11:47:20|34610.6|34607|34607.1|34603.5|34610.6|34607|34605.6|34602|9
1649677650000|2022-04-11 11:47:30|34606.6|34603|34605.6|34602|34606.6|34603|34603.6|34600|4
1649677660000|2022-04-11 11:47:40|34603.1|34599.5|34605.6|34602|34606.6|34603|34602.6|34599|8
1649677670000|2022-04-11 11:47:50|34606.1|34602.5|34606.1|34602.5|34607.6|34604|34605.6|34602|1
1649677680000|2022-04-11 11:48:00|34605.6|34602|34608.1|34604.5|34608.6|34605|34604.6|34601|14
1649677690000|2022-04-11 11:48:10|34607.6|34604|34606.6|34603|34608.6|34605|34606.6|34603|6
1649677700000|2022-04-11 11:48:20|34607.1|34603.5|34606.6|34603|34607.1|34603.5|34605.6|34602|1
1649677710000|2022-04-11 11:48:30|34607.1|34603.5|34608.6|34605|34610.1|34606.5|34607.1|34603.5|6
1649677720000|2022-04-11 11:48:40|34609.1|34605.5|34602.6|34599|34609.1|34605.5|34602.6|34599|2
1649677730000|2022-04-11 11:48:50|34603.1|34599.5|34604.6|34601|34604.6|34601|34602.6|34599|1
1649677740000|2022-04-11 11:49:00|34604.1|34600.5|34607.6|34604|34607.6|34604|34602.6|34599|10
1649677750000|2022-04-11 11:49:10|34607.1|34603.5|34609.1|34605.5|34610.1|34606.5|34607.1|34603.5|4
1649677760000|2022-04-11 11:49:20|34608.6|34605|34608.6|34605|34610.6|34607|34608.6|34605|7
1649677770000|2022-04-11 11:49:30|34609.1|34605.5|34609.6|34606|34610.1|34606.5|34608.6|34605|1
1649677780000|2022-04-11 11:49:40|34609.1|34605.5|34609.6|34606|34610.1|34606.5|34608.6|34605|0
1649677790000|2022-04-11 11:49:50|34609.1|34605.5|34609.6|34606|34610.6|34607|34608.6|34605|5
1649677800000|2022-04-11 11:50:00|34609.1|34605.5|34612.6|34609|34612.6|34609|34609.1|34605.5|10
1649677810000|2022-04-11 11:50:10|34612.1|34608.5|34610.6|34607|34612.6|34609|34610.6|34607|16
1649677820000|2022-04-11 11:50:20|34611.1|34607.5|34607.6|34604|34611.6|34608|34607.1|34603.5|9
1649677830000|2022-04-11 11:50:30|34607.1|34603.5|34607.6|34604|34607.6|34604|34605.1|34601.5|3
1649677840000|2022-04-11 11:50:40|34608.1|34604.5|34606.6|34603|34608.1|34604.5|34606.6|34603|3
1649677850000|2022-04-11 11:50:50|34606.1|34602.5|34605.6|34602|34606.6|34603|34605.1|34601.5|1
1649677860000|2022-04-11 11:51:00|34605.1|34601.5|34606.6|34603|34606.6|34603|34604.1|34600.5|14
1649677870000|2022-04-11 11:51:10|34606.1|34602.5|34606.1|34602.5|34606.6|34603|34605.1|34601.5|1
1649677880000|2022-04-11 11:51:20|34606.6|34603|34606.6|34603|34607.1|34603.5|34605.6|34602|1
1649677890000|2022-04-11 11:51:30|34606.1|34602.5|34606.6|34603|34606.6|34603|34605.6|34602|3
1649677900000|2022-04-11 11:51:40|34604.6|34601|34603.6|34600|34604.6|34601|34603.6|34600|7
1649677910000|2022-04-11 11:51:50|34604.1|34600.5|34605.6|34602|34606.6|34603|34604.1|34600.5|2
1649677920000|2022-04-11 11:52:00|34606.1|34602.5|34608.6|34605|34608.6|34605|34605.6|34602|5
1649677930000|2022-04-11 11:52:10|34608.1|34604.5|34606.6|34603|34608.1|34604.5|34605.6|34602|9
1649677940000|2022-04-11 11:52:20|34607.1|34603.5|34607.6|34604|34607.6|34604|34605.6|34602|4
1649677950000|2022-04-11 11:52:30|34608.1|34604.5|34607.6|34604|34610.1|34606.5|34607.6|34604|8
1649677960000|2022-04-11 11:52:40|34608.1|34604.5|34609.1|34605.5|34609.1|34605.5|34607.1|34603.5|6
1649677970000|2022-04-11 11:52:50|34608.6|34605|34609.6|34606|34609.6|34606|34608.6|34605|2
1649677980000|2022-04-11 11:53:00|34610.1|34606.5|34611.1|34607.5|34611.6|34608|34609.1|34605.5|7
1649677990000|2022-04-11 11:53:10|34611.6|34608|34614.6|34611|34615.1|34611.5|34611.1|34607.5|5
1649678000000|2022-04-11 11:53:20|34615.1|34611.5|34615.6|34612|34615.6|34612|34614.1|34610.5|3
1649678010000|2022-04-11 11:53:30|34616.1|34612.5|34619.6|34616|34620.1|34616.5|34616.1|34612.5|25
1649678020000|2022-04-11 11:53:40|34619.1|34615.5|34610.6|34607|34619.1|34615.5|34610.1|34606.5|40
1649678030000|2022-04-11 11:53:50|34610.1|34606.5|34606.6|34603|34610.1|34606.5|34606.1|34602.5|3
1649678040000|2022-04-11 11:54:00|34607.6|34604|34606.1|34602.5|34608.6|34605|34603.1|34599.5|36
1649678050000|2022-04-11 11:54:10|34605.1|34601.5|34606.6|34603|34606.6|34603|34602.6|34599|38
1649678060000|2022-04-11 11:54:20|34606.1|34602.5|34605.6|34602|34606.6|34603|34605.6|34602|1
1649678070000|2022-04-11 11:54:30|34606.1|34602.5|34607.6|34604|34609.1|34605.5|34606.1|34602.5|5
1649678080000|2022-04-11 11:54:40|34607.1|34603.5|34607.1|34603.5|34607.6|34604|34605.6|34602|3
1649678090000|2022-04-11 11:54:50|34607.6|34604|34607.6|34604|34609.1|34605.5|34607.1|34603.5|5
1649678100000|2022-04-11 11:55:00|34607.1|34603.5|34608.6|34605|34608.6|34605|34605.6|34602|14
1649678110000|2022-04-11 11:55:10|34608.1|34604.5|34606.6|34603|34608.6|34605|34606.6|34603|2
1649678120000|2022-04-11 11:55:20|34606.1|34602.5|34605.6|34602|34607.6|34604|34605.6|34602|3
1649678130000|2022-04-11 11:55:30|34605.1|34601.5|34605.6|34602|34607.1|34603.5|34605.1|34601.5|5
1649678140000|2022-04-11 11:55:40|34605.1|34601.5|34605.6|34602|34605.6|34602|34604.1|34600.5|4
1649678150000|2022-04-11 11:55:50|34605.1|34601.5|34602.6|34599|34605.1|34601.5|34602.6|34599|6
1649678160000|2022-04-11 11:56:00|34602.1|34598.5|34605.1|34601.5|34605.6|34602|34602.1|34598.5|5
1649678170000|2022-04-11 11:56:10|34604.6|34601|34604.6|34601|34605.1|34601.5|34604.6|34601|0
1649678180000|2022-04-11 11:56:20|34605.1|34601.5|34606.6|34603|34607.6|34604|34604.6|34601|6
1649678190000|2022-04-11 11:56:30|34607.1|34603.5|34608.1|34604.5|34608.6|34605|34607.1|34603.5|1
1649678200000|2022-04-11 11:56:40|34608.6|34605|34610.6|34607|34611.6|34608|34605.6|34602|10
1649678210000|2022-04-11 11:56:50|34610.1|34606.5|34611.6|34608|34611.6|34608|34608.6|34605|2
1649678220000|2022-04-11 11:57:00|34611.1|34607.5|34610.6|34607|34611.1|34607.5|34609.6|34606|11
1649678230000|2022-04-11 11:57:10|34610.1|34606.5|34608.6|34605|34612.1|34608.5|34608.6|34605|8
1649678240000|2022-04-11 11:57:20|34608.1|34604.5|34605.6|34602|34609.6|34606|34605.6|34602|15
1649678250000|2022-04-11 11:57:30|34606.1|34602.5|34609.6|34606|34610.1|34606.5|34605.6|34602|2
1649678260000|2022-04-11 11:57:40|34610.1|34606.5|34609.1|34605.5|34610.6|34607|34609.1|34605.5|6
1649678270000|2022-04-11 11:57:50|34608.6|34605|34606.6|34603|34608.6|34605|34604.6|34601|22
1649678280000|2022-04-11 11:58:00|34607.1|34603.5|34607.1|34603.5|34608.1|34604.5|34606.6|34603|5
1649678290000|2022-04-11 11:58:10|34606.1|34602.5|34608.6|34605|34608.6|34605|34606.1|34602.5|6
1649678300000|2022-04-11 11:58:20|34608.1|34604.5|34608.1|34604.5|34609.1|34605.5|34607.6|34604|2
1649678310000|2022-04-11 11:58:30|34608.6|34605|34606.1|34602.5|34609.6|34606|34606.1|34602.5|8
1649678320000|2022-04-11 11:58:40|34606.6|34603|34603.6|34600|34606.6|34603|34602.6|34599|17
1649678330000|2022-04-11 11:58:50|34604.1|34600.5|34604.1|34600.5|34604.1|34600.5|34603.6|34600|0
1649678340000|2022-04-11 11:59:00|34603.6|34600|34602.1|34598.5|34604.1|34600.5|34599.6|34596|34
1649678350000|2022-04-11 11:59:10|34601.6|34598|34599.6|34596|34602.6|34599|34599.6|34596|1
1649678360000|2022-04-11 11:59:20|34599.1|34595.5|34593.1|34589.5|34599.6|34596|34593.1|34589.5|32
1649678370000|2022-04-11 11:59:30|34593.6|34590|34592.1|34588.5|34594.6|34591|34591.6|34588|25
1649678380000|2022-04-11 11:59:40|34592.6|34589|34592.6|34589|34592.6|34589|34590.6|34587|15
1649678390000|2022-04-11 11:59:50|34593.1|34589.5|34595.6|34592|34595.6|34592|34593.1|34589.5|20
1649678400000|2022-04-11 12:00:00|34595.1|34591.5|34590.6|34587|34595.6|34592|34590.6|34587|37
1649678410000|2022-04-11 12:00:10|34591.1|34587.5|34599.1|34595.5|34599.6|34596|34590.1|34586.5|29
1649678420000|2022-04-11 12:00:20|34599.6|34596|34609.1|34605.5|34610.1|34606.5|34598.1|34594.5|36
1649678430000|2022-04-11 12:00:30|34609.6|34606|34606.6|34603|34609.6|34606|34605.6|34602|33
1649678440000|2022-04-11 12:00:40|34607.1|34603.5|34604.6|34601|34607.1|34603.5|34602.6|34599|16
1649678450000|2022-04-11 12:00:50|34604.1|34600.5|34603.6|34600|34604.6|34601|34602.6|34599|3
1649678460000|2022-04-11 12:01:00|34603.1|34599.5|34603.6|34600|34606.1|34602.5|34601.6|34598|51
1649678470000|2022-04-11 12:01:10|34603.1|34599.5|34601.6|34598|34604.6|34601|34600.1|34596.5|34
1649678480000|2022-04-11 12:01:20|34601.1|34597.5|34606.6|34603|34607.1|34603.5|34600.1|34596.5|12
1649678490000|2022-04-11 12:01:30|34606.1|34602.5|34602.6|34599|34606.1|34602.5|34602.6|34599|20
1649678500000|2022-04-11 12:01:40|34602.1|34598.5|34602.6|34599|34602.6|34599|34600.6|34597|7
1649678510000|2022-04-11 12:01:50|34603.1|34599.5|34605.6|34602|34605.6|34602|34600.6|34597|10
1649678520000|2022-04-11 12:02:00|34605.1|34601.5|34603.6|34600|34606.6|34603|34603.6|34600|17
1649678530000|2022-04-11 12:02:10|34604.1|34600.5|34599.6|34596|34604.1|34600.5|34599.1|34595.5|19
1649678540000|2022-04-11 12:02:20|34599.1|34595.5|34586.6|34583|34599.6|34596|34586.6|34583|28
1649678550000|2022-04-11 12:02:30|34586.1|34582.5|34589.1|34585.5|34590.1|34586.5|34583.6|34580|24
1649678560000|2022-04-11 12:02:40|34588.6|34585|34590.6|34587|34591.1|34587.5|34587.6|34584|13
1649678570000|2022-04-11 12:02:50|34591.1|34587.5|34596.1|34592.5|34596.1|34592.5|34590.6|34587|32
1649678580000|2022-04-11 12:03:00|34594.6|34591|34594.6|34591|34598.6|34595|34593.6|34590|20
1649678590000|2022-04-11 12:03:10|34595.1|34591.5|34598.6|34595|34598.6|34595|34595.1|34591.5|5
1649678600000|2022-04-11 12:03:20|34598.1|34594.5|34598.6|34595|34599.6|34596|34596.6|34593|6
1649678610000|2022-04-11 12:03:30|34598.1|34594.5|34599.1|34595.5|34599.6|34596|34597.6|34594|4
1649678620000|2022-04-11 12:03:40|34600.6|34597|34595.6|34592|34600.6|34597|34595.6|34592|5
1649678630000|2022-04-11 12:03:50|34595.1|34591.5|34595.6|34592|34596.1|34592.5|34593.6|34590|6
1649678640000|2022-04-11 12:04:00|34596.1|34592.5|34594.6|34591|34596.6|34593|34594.6|34591|2
1649678650000|2022-04-11 12:04:10|34595.1|34591.5|34595.6|34592|34596.6|34593|34594.6|34591|5
1649678660000|2022-04-11 12:04:20|34595.1|34591.5|34598.6|34595|34599.6|34596|34594.6|34591|3
1649678670000|2022-04-11 12:04:30|34598.1|34594.5|34598.6|34595|34598.6|34595|34595.6|34592|6
1649678680000|2022-04-11 12:04:40|34599.1|34595.5|34599.6|34596|34600.1|34596.5|34598.6|34595|3
1649678690000|2022-04-11 12:04:50|34600.1|34596.5|34597.1|34593.5|34600.1|34596.5|34596.6|34593|4
1649678700000|2022-04-11 12:05:00|34596.6|34593|34597.6|34594|34597.6|34594|34595.6|34592|8
1649678710000|2022-04-11 12:05:10|34598.1|34594.5|34593.6|34590|34598.6|34595|34592.6|34589|18
1649678720000|2022-04-11 12:05:20|34593.1|34589.5|34594.6|34591|34594.6|34591|34592.1|34588.5|3
1649678730000|2022-04-11 12:05:30|34594.1|34590.5|34593.6|34590|34595.6|34592|34592.6|34589|6
1649678740000|2022-04-11 12:05:40|34592.6|34589|34592.1|34588.5|34592.6|34589|34590.1|34586.5|8
1649678750000|2022-04-11 12:05:50|34591.6|34588|34589.6|34586|34591.6|34588|34589.1|34585.5|4
1649678760000|2022-04-11 12:06:00|34590.1|34586.5|34591.6|34588|34591.6|34588|34586.6|34583|16
1649678770000|2022-04-11 12:06:10|34592.1|34588.5|34588.1|34584.5|34592.6|34589|34587.6|34584|8
1649678780000|2022-04-11 12:06:20|34587.6|34584|34587.6|34584|34588.6|34585|34586.6|34583|6
1649678790000|2022-04-11 12:06:30|34587.1|34583.5|34591.1|34587.5|34591.6|34588|34587.1|34583.5|12
1649678800000|2022-04-11 12:06:40|34590.6|34587|34590.6|34587|34593.1|34589.5|34590.6|34587|17
1649678810000|2022-04-11 12:06:50|34590.1|34586.5|34588.6|34585|34590.6|34587|34587.1|34583.5|16
1649678820000|2022-04-11 12:07:00|34589.1|34585.5|34590.6|34587|34590.6|34587|34587.6|34584|33
1649678830000|2022-04-11 12:07:10|34591.1|34587.5|34591.1|34587.5|34592.1|34588.5|34590.1|34586.5|15
1649678840000|2022-04-11 12:07:20|34591.6|34588|34593.1|34589.5|34593.6|34590|34590.6|34587|8
1649678850000|2022-04-11 12:07:30|34592.6|34589|34590.1|34586.5|34594.6|34591|34590.1|34586.5|5
1649678860000|2022-04-11 12:07:40|34590.6|34587|34592.6|34589|34594.6|34591|34590.1|34586.5|24
1649678870000|2022-04-11 12:07:50|34593.1|34589.5|34592.6|34589|34594.6|34591|34591.6|34588|10
1649678880000|2022-04-11 12:08:00|34592.1|34588.5|34593.6|34590|34593.6|34590|34591.6|34588|9
1649678890000|2022-04-11 12:08:10|34593.1|34589.5|34596.1|34592.5|34596.1|34592.5|34592.6|34589|13
1649678900000|2022-04-11 12:08:20|34596.6|34593|34595.6|34592|34597.1|34593.5|34595.6|34592|18
1649678910000|2022-04-11 12:08:30|34596.1|34592.5|34591.6|34588|34596.1|34592.5|34590.6|34587|7
1649678920000|2022-04-11 12:08:40|34591.1|34587.5|34589.6|34586|34591.1|34587.5|34587.1|34583.5|28
1649678930000|2022-04-11 12:08:50|34589.1|34585.5|34588.6|34585|34590.6|34587|34588.1|34584.5|6
1649678940000|2022-04-11 12:09:00|34588.1|34584.5|34568.6|34565|34588.6|34585|34568.6|34565|128
1649678950000|2022-04-11 12:09:10|34569.1|34565.5|34573.1|34569.5|34573.6|34570|34569.1|34565.5|14
1649678960000|2022-04-11 12:09:20|34573.6|34570|34575.1|34571.5|34576.1|34572.5|34570.6|34567|19
1649678970000|2022-04-11 12:09:30|34575.6|34572|34577.6|34574|34578.6|34575|34574.6|34571|24
1649678980000|2022-04-11 12:09:40|34578.1|34574.5|34576.1|34572.5|34579.6|34576|34575.6|34572|23
1649678990000|2022-04-11 12:09:50|34575.6|34572|34574.6|34571|34576.1|34572.5|34573.1|34569.5|11
1649679000000|2022-04-11 12:10:00|34573.6|34570|34575.6|34572|34575.6|34572|34572.1|34568.5|32
1649679010000|2022-04-11 12:10:10|34576.1|34572.5|34575.1|34571.5|34577.6|34574|34575.1|34571.5|14
1649679020000|2022-04-11 12:10:20|34575.6|34572|34559.1|34555.5|34576.6|34573|34558.6|34555|128
1649679030000|2022-04-11 12:10:30|34558.6|34555|34560.6|34557|34562.6|34559|34557.1|34553.5|52
1649679040000|2022-04-11 12:10:40|34560.1|34556.5|34563.6|34560|34564.1|34560.5|34559.6|34556|23
1649679050000|2022-04-11 12:10:50|34564.1|34560.5|34563.1|34559.5|34564.1|34560.5|34562.1|34558.5|12
1649679060000|2022-04-11 12:11:00|34562.6|34559|34560.6|34557|34564.6|34561|34559.6|34556|42
1649679070000|2022-04-11 12:11:10|34561.1|34557.5|34557.6|34554|34565.6|34562|34555.6|34552|137
1649679080000|2022-04-11 12:11:20|34557.1|34553.5|34558.1|34554.5|34559.1|34555.5|34555.1|34551.5|25
1649679090000|2022-04-11 12:11:30|34557.6|34554|34559.6|34556|34560.1|34556.5|34555.6|34552|11
1649679100000|2022-04-11 12:11:40|34560.1|34556.5|34559.6|34556|34561.6|34558|34557.6|34554|24
1649679110000|2022-04-11 12:11:50|34559.1|34555.5|34562.6|34559|34562.6|34559|34559.1|34555.5|15
1649679120000|2022-04-11 12:12:00|34562.1|34558.5|34561.6|34558|34562.6|34559|34559.6|34556|19
1649679130000|2022-04-11 12:12:10|34561.1|34557.5|34563.6|34560|34563.6|34560|34559.6|34556|34
1649679140000|2022-04-11 12:12:20|34564.1|34560.5|34570.6|34567|34570.6|34567|34564.1|34560.5|45
1649679150000|2022-04-11 12:12:30|34571.6|34568|34571.6|34568|34573.1|34569.5|34569.1|34565.5|23
1649679160000|2022-04-11 12:12:40|34572.1|34568.5|34571.6|34568|34573.1|34569.5|34571.6|34568|6
1649679170000|2022-04-11 12:12:50|34572.1|34568.5|34572.6|34569|34575.6|34572|34572.1|34568.5|26
1649679180000|2022-04-11 12:13:00|34573.1|34569.5|34575.6|34572|34575.6|34572|34570.6|34567|31
1649679190000|2022-04-11 12:13:10|34576.1|34572.5|34576.6|34573|34576.6|34573|34574.6|34571|13
1649679200000|2022-04-11 12:13:20|34576.1|34572.5|34578.6|34575|34579.1|34575.5|34575.6|34572|12
1649679210000|2022-04-11 12:13:30|34578.1|34574.5|34577.6|34574|34579.6|34576|34577.6|34574|10
1649679220000|2022-04-11 12:13:40|34578.1|34574.5|34577.1|34573.5|34578.6|34575|34576.6|34573|3
1649679230000|2022-04-11 12:13:50|34576.6|34573|34575.1|34571.5|34578.6|34575|34574.6|34571|44
1649679240000|2022-04-11 12:14:00|34575.6|34572|34573.6|34570|34575.6|34572|34570.1|34566.5|37
1649679250000|2022-04-11 12:14:10|34573.1|34569.5|34576.6|34573|34577.1|34573.5|34572.6|34569|36
1649679260000|2022-04-11 12:14:20|34577.1|34573.5|34577.1|34573.5|34578.6|34575|34576.6|34573|9
1649679270000|2022-04-11 12:14:30|34577.6|34574|34579.6|34576|34580.1|34576.5|34576.6|34573|24
1649679280000|2022-04-11 12:14:40|34579.1|34575.5|34581.6|34578|34581.6|34578|34579.1|34575.5|4
1649679290000|2022-04-11 12:14:50|34581.1|34577.5|34579.6|34576|34581.1|34577.5|34578.6|34575|4
1649679300000|2022-04-11 12:15:00|34579.1|34575.5|34575.6|34572|34579.1|34575.5|34574.1|34570.5|37
1649679310000|2022-04-11 12:15:10|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.6|34572|11
1649679320000|2022-04-11 12:15:20|34577.1|34573.5|34577.1|34573.5|34578.6|34575|34577.1|34573.5|8
1649679330000|2022-04-11 12:15:30|34576.1|34572.5|34582.1|34578.5|34582.1|34578.5|34575.6|34572|24
1649679340000|2022-04-11 12:15:40|34582.6|34579|34583.6|34580|34586.1|34582.5|34582.6|34579|27
1649679350000|2022-04-11 12:15:50|34583.1|34579.5|34583.1|34579.5|34584.1|34580.5|34582.1|34578.5|7
1649679360000|2022-04-11 12:16:00|34583.6|34580|34583.6|34580|34583.6|34580|34582.1|34578.5|20
1649679370000|2022-04-11 12:16:10|34583.1|34579.5|34583.1|34579.5|34583.1|34579.5|34581.6|34578|2
1649679380000|2022-04-11 12:16:20|34584.6|34581|34581.6|34578|34584.6|34581|34581.6|34578|15
1649679390000|2022-04-11 12:16:30|34581.1|34577.5|34582.6|34579|34582.6|34579|34581.1|34577.5|11
1649679400000|2022-04-11 12:16:40|34582.1|34578.5|34579.6|34576|34582.6|34579|34579.1|34575.5|12
1649679410000|2022-04-11 12:16:50|34579.1|34575.5|34579.1|34575.5|34580.6|34577|34578.6|34575|12
1649679420000|2022-04-11 12:17:00|34578.6|34575|34580.1|34576.5|34581.6|34578|34578.6|34575|12
1649679430000|2022-04-11 12:17:10|34580.6|34577|34579.6|34576|34581.1|34577.5|34579.6|34576|12
1649679440000|2022-04-11 12:17:20|34579.1|34575.5|34579.6|34576|34580.1|34576.5|34578.1|34574.5|13
1649679450000|2022-04-11 12:17:30|34580.1|34576.5|34580.6|34577|34580.6|34577|34579.1|34575.5|5
1649679460000|2022-04-11 12:17:40|34580.1|34576.5|34579.6|34576|34582.1|34578.5|34579.1|34575.5|6
1649679470000|2022-04-11 12:17:50|34580.1|34576.5|34579.1|34575.5|34581.6|34578|34579.1|34575.5|18
1649679480000|2022-04-11 12:18:00|34578.6|34575|34575.6|34572|34579.1|34575.5|34574.6|34571|54
1649679490000|2022-04-11 12:18:10|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.6|34572|3
1649679500000|2022-04-11 12:18:20|34576.6|34573|34577.6|34574|34578.6|34575|34576.1|34572.5|9
1649679510000|2022-04-11 12:18:30|34577.1|34573.5|34577.6|34574|34577.6|34574|34576.1|34572.5|5
1649679520000|2022-04-11 12:18:40|34577.1|34573.5|34574.6|34571|34577.6|34574|34574.6|34571|5
1649679530000|2022-04-11 12:18:50|34574.1|34570.5|34571.6|34568|34574.1|34570.5|34570.1|34566.5|25
1649679540000|2022-04-11 12:19:00|34571.1|34567.5|34567.1|34563.5|34571.6|34568|34562.1|34558.5|53
1649679550000|2022-04-11 12:19:10|34568.1|34564.5|34569.1|34565.5|34569.1|34565.5|34564.6|34561|21
1649679560000|2022-04-11 12:19:20|34568.6|34565|34577.6|34574|34578.1|34574.5|34568.6|34565|35
1649679570000|2022-04-11 12:19:30|34578.1|34574.5|34578.6|34575|34579.1|34575.5|34577.6|34574|13
1649679580000|2022-04-11 12:19:40|34578.1|34574.5|34577.6|34574|34578.1|34574.5|34575.6|34572|5
1649679590000|2022-04-11 12:19:50|34577.1|34573.5|34577.1|34573.5|34577.6|34574|34575.6|34572|5
1649679600000|2022-04-11 12:20:00|34578.1|34574.5|34580.6|34577|34581.6|34578|34577.6|34574|30
1649679610000|2022-04-11 12:20:10|34580.1|34576.5|34579.6|34576|34581.1|34577.5|34577.6|34574|12
1649679620000|2022-04-11 12:20:20|34580.1|34576.5|34577.1|34573.5|34580.6|34577|34575.6|34572|9
1649679630000|2022-04-11 12:20:30|34577.6|34574|34576.6|34573|34577.6|34574|34576.1|34572.5|6
1649679640000|2022-04-11 12:20:40|34576.1|34572.5|34576.6|34573|34577.6|34574|34575.6|34572|4
1649679650000|2022-04-11 12:20:50|34577.1|34573.5|34575.1|34571.5|34577.1|34573.5|34575.1|34571.5|3
1649679660000|2022-04-11 12:21:00|34577.6|34574|34578.6|34575|34578.6|34575|34576.6|34573|56
1649679670000|2022-04-11 12:21:10|34579.1|34575.5|34583.6|34580|34583.6|34580|34579.1|34575.5|31
1649679680000|2022-04-11 12:21:20|34583.1|34579.5|34583.6|34580|34584.6|34581|34582.6|34579|12
1649679690000|2022-04-11 12:21:30|34584.1|34580.5|34582.6|34579|34584.1|34580.5|34581.6|34578|16
1649679700000|2022-04-11 12:21:40|34582.1|34578.5|34584.1|34580.5|34584.6|34581|34581.6|34578|10
1649679710000|2022-04-11 12:21:50|34583.6|34580|34580.6|34577|34583.6|34580|34579.6|34576|10
1649679720000|2022-04-11 12:22:00|34581.1|34577.5|34579.1|34575.5|34581.1|34577.5|34578.1|34574.5|26
1649679730000|2022-04-11 12:22:10|34578.6|34575|34567.6|34564|34578.6|34575|34567.6|34564|58
1649679740000|2022-04-11 12:22:20|34568.1|34564.5|34568.1|34564.5|34569.6|34566|34563.1|34559.5|56
1649679750000|2022-04-11 12:22:30|34567.6|34564|34567.6|34564|34569.6|34566|34567.1|34563.5|8
1649679760000|2022-04-11 12:22:40|34567.1|34563.5|34568.1|34564.5|34569.1|34565.5|34567.1|34563.5|24
1649679770000|2022-04-11 12:22:50|34567.6|34564|34569.1|34565.5|34570.6|34567|34566.6|34563|23
1649679780000|2022-04-11 12:23:00|34568.6|34565|34569.6|34566|34570.6|34567|34566.6|34563|24
1649679790000|2022-04-11 12:23:10|34570.1|34566.5|34571.6|34568|34572.1|34568.5|34570.1|34566.5|19
1649679800000|2022-04-11 12:23:20|34571.1|34567.5|34570.6|34567|34571.1|34567.5|34568.1|34564.5|3
1649679810000|2022-04-11 12:23:30|34570.1|34566.5|34569.6|34566|34571.6|34568|34568.6|34565|20
1649679820000|2022-04-11 12:23:40|34570.1|34566.5|34567.6|34564|34570.1|34566.5|34566.6|34563|7
1649679830000|2022-04-11 12:23:50|34568.1|34564.5|34567.1|34563.5|34568.6|34565|34566.1|34562.5|20
1649679840000|2022-04-11 12:24:00|34566.6|34563|34551.1|34547.5|34567.1|34563.5|34547.6|34544|103
1649679850000|2022-04-11 12:24:10|34551.6|34548|34555.6|34552|34556.6|34553|34551.6|34548|25
1649679860000|2022-04-11 12:24:20|34556.1|34552.5|34554.6|34551|34556.6|34553|34551.6|34548|15
1649679870000|2022-04-11 12:24:30|34554.1|34550.5|34553.6|34550|34557.1|34553.5|34553.6|34550|20
1649679880000|2022-04-11 12:24:40|34554.1|34550.5|34549.6|34546|34554.1|34550.5|34549.6|34546|8
1649679890000|2022-04-11 12:24:50|34550.1|34546.5|34554.6|34551|34554.6|34551|34548.1|34544.5|19
1649679900000|2022-04-11 12:25:00|34554.1|34550.5|34553.6|34550|34554.1|34550.5|34550.6|34547|11
1649679910000|2022-04-11 12:25:10|34554.1|34550.5|34554.6|34551|34555.1|34551.5|34553.1|34549.5|8
1649679920000|2022-04-11 12:25:20|34555.1|34551.5|34554.6|34551|34557.6|34554|34554.1|34550.5|8
1649679930000|2022-04-11 12:25:30|34555.1|34551.5|34555.1|34551.5|34555.6|34552|34551.6|34548|19
1649679940000|2022-04-11 12:25:40|34554.6|34551|34553.1|34549.5|34555.6|34552|34551.6|34548|15
1649679950000|2022-04-11 12:25:50|34552.6|34549|34551.6|34548|34553.6|34550|34550.1|34546.5|17
1649679960000|2022-04-11 12:26:00|34550.6|34547|34556.6|34553|34557.6|34554|34550.6|34547|19
1649679970000|2022-04-11 12:26:10|34556.1|34552.5|34561.1|34557.5|34561.6|34558|34555.6|34552|14
1649679980000|2022-04-11 12:26:20|34560.6|34557|34563.6|34560|34563.6|34560|34560.1|34556.5|15
1649679990000|2022-04-11 12:26:30|34563.1|34559.5|34562.6|34559|34566.6|34563|34562.6|34559|10
1649680000000|2022-04-11 12:26:40|34562.1|34558.5|34563.1|34559.5|34563.6|34560|34561.1|34557.5|9
1649680010000|2022-04-11 12:26:50|34563.6|34560|34563.1|34559.5|34565.6|34562|34560.1|34556.5|9
1649680020000|2022-04-11 12:27:00|34563.6|34560|34564.6|34561|34564.6|34561|34563.6|34560|6
1649680030000|2022-04-11 12:27:10|34565.1|34561.5|34563.6|34560|34565.6|34562|34563.1|34559.5|8
1649680040000|2022-04-11 12:27:20|34564.1|34560.5|34564.6|34561|34565.6|34562|34563.6|34560|5
1649680050000|2022-04-11 12:27:30|34565.1|34561.5|34561.6|34558|34565.1|34561.5|34561.6|34558|4
1649680060000|2022-04-11 12:27:40|34561.1|34557.5|34558.6|34555|34561.1|34557.5|34557.6|34554|3
1649680070000|2022-04-11 12:27:50|34558.1|34554.5|34560.1|34556.5|34560.6|34557|34557.6|34554|2
1649680080000|2022-04-11 12:28:00|34560.6|34557|34557.6|34554|34560.6|34557|34556.6|34553|4
1649680090000|2022-04-11 12:28:10|34556.6|34553|34557.6|34554|34558.6|34555|34556.6|34553|13
1649680100000|2022-04-11 12:28:20|34558.1|34554.5|34557.1|34553.5|34558.6|34555|34557.1|34553.5|13
1649680110000|2022-04-11 12:28:30|34555.1|34551.5|34557.6|34554|34558.6|34555|34555.1|34551.5|10
1649680120000|2022-04-11 12:28:40|34558.1|34554.5|34560.6|34557|34560.6|34557|34557.6|34554|8
1649680130000|2022-04-11 12:28:50|34561.1|34557.5|34563.6|34560|34564.6|34561|34560.6|34557|53
1649680140000|2022-04-11 12:29:00|34563.1|34559.5|34561.6|34558|34563.1|34559.5|34559.6|34556|10
1649680150000|2022-04-11 12:29:10|34561.1|34557.5|34558.6|34555|34561.6|34558|34558.1|34554.5|4
1649680160000|2022-04-11 12:29:20|34558.1|34554.5|34559.6|34556|34559.6|34556|34557.6|34554|5
1649680170000|2022-04-11 12:29:30|34560.1|34556.5|34560.6|34557|34561.6|34558|34560.1|34556.5|4
1649680180000|2022-04-11 12:29:40|34560.1|34556.5|34556.1|34552.5|34560.1|34556.5|34553.6|34550|9
1649680190000|2022-04-11 12:29:50|34555.6|34552|34554.6|34551|34555.6|34552|34554.1|34550.5|9
1649680200000|2022-04-11 12:30:00|34555.1|34551.5|34559.6|34556|34561.1|34557.5|34552.6|34549|29
1649680210000|2022-04-11 12:30:10|34559.1|34555.5|34546.6|34543|34559.1|34555.5|34546.6|34543|53
1649680220000|2022-04-11 12:30:20|34547.1|34543.5|34547.6|34544|34549.1|34545.5|34546.1|34542.5|17
1649680230000|2022-04-11 12:30:30|34547.1|34543.5|34552.1|34548.5|34552.1|34548.5|34546.6|34543|17
1649680240000|2022-04-11 12:30:40|34552.6|34549|34557.1|34553.5|34557.6|34554|34552.6|34549|29
1649680250000|2022-04-11 12:30:50|34558.6|34555|34556.6|34553|34560.1|34556.5|34556.6|34553|18
1649680260000|2022-04-11 12:31:00|34557.1|34553.5|34559.1|34555.5|34559.1|34555.5|34554.6|34551|17
1649680270000|2022-04-11 12:31:10|34559.6|34556|34558.6|34555|34563.6|34560|34558.6|34555|11
1649680280000|2022-04-11 12:31:20|34559.1|34555.5|34561.6|34558|34562.6|34559|34559.1|34555.5|12
1649680290000|2022-04-11 12:31:30|34562.1|34558.5|34560.1|34556.5|34563.1|34559.5|34559.6|34556|4
1649680300000|2022-04-11 12:31:40|34560.6|34557|34560.6|34557|34563.1|34559.5|34559.6|34556|22
1649680310000|2022-04-11 12:31:50|34560.1|34556.5|34558.6|34555|34561.6|34558|34556.6|34553|10
1649680320000|2022-04-11 12:32:00|34557.6|34554|34558.1|34554.5|34561.1|34557.5|34556.1|34552.5|16
1649680330000|2022-04-11 12:32:10|34557.6|34554|34556.6|34553|34558.1|34554.5|34555.6|34552|7
1649680340000|2022-04-11 12:32:20|34557.1|34553.5|34556.6|34553|34557.6|34554|34555.6|34552|14
1649680350000|2022-04-11 12:32:30|34557.1|34553.5|34560.1|34556.5|34560.1|34556.5|34556.6|34553|7
1649680360000|2022-04-11 12:32:40|34560.6|34557|34561.1|34557.5|34561.1|34557.5|34557.6|34554|21
1649680370000|2022-04-11 12:32:50|34560.6|34557|34558.6|34555|34561.1|34557.5|34558.6|34555|13
1649680380000|2022-04-11 12:33:00|34559.1|34555.5|34557.1|34553.5|34560.6|34557|34557.1|34553.5|4
1649680390000|2022-04-11 12:33:10|34556.6|34553|34557.6|34554|34558.1|34554.5|34556.1|34552.5|14
1649680400000|2022-04-11 12:33:20|34557.1|34553.5|34552.6|34549|34558.1|34554.5|34552.6|34549|68
1649680410000|2022-04-11 12:33:30|34553.1|34549.5|34555.6|34552|34556.6|34553|34553.1|34549.5|9
1649680420000|2022-04-11 12:33:40|34555.1|34551.5|34557.1|34553.5|34557.6|34554|34554.6|34551|13
1649680430000|2022-04-11 12:33:50|34557.6|34554|34559.6|34556|34561.6|34558|34557.6|34554|33
1649680440000|2022-04-11 12:34:00|34560.1|34556.5|34562.6|34559|34564.1|34560.5|34559.1|34555.5|16
1649680450000|2022-04-11 12:34:10|34563.1|34559.5|34560.1|34556.5|34563.6|34560|34559.6|34556|20
1649680460000|2022-04-11 12:34:20|34560.6|34557|34559.1|34555.5|34560.6|34557|34557.6|34554|8
1649680470000|2022-04-11 12:34:30|34559.6|34556|34559.6|34556|34561.6|34558|34559.1|34555.5|15
1649680480000|2022-04-11 12:34:40|34559.1|34555.5|34554.6|34551|34559.6|34556|34554.1|34550.5|38
1649680490000|2022-04-11 12:34:50|34554.1|34550.5|34553.6|34550|34554.6|34551|34551.6|34548|5
1649680500000|2022-04-11 12:35:00|34554.1|34550.5|34556.1|34552.5|34556.1|34552.5|34551.6|34548|21
1649680510000|2022-04-11 12:35:10|34556.6|34553|34557.6|34554|34558.1|34554.5|34556.1|34552.5|10
1649680520000|2022-04-11 12:35:20|34558.1|34554.5|34561.1|34557.5|34563.1|34559.5|34558.1|34554.5|22
1649680530000|2022-04-11 12:35:30|34560.6|34557|34562.6|34559|34563.1|34559.5|34560.6|34557|6
1649680540000|2022-04-11 12:35:40|34563.1|34559.5|34563.6|34560|34565.1|34561.5|34562.6|34559|3
1649680550000|2022-04-11 12:35:50|34563.1|34559.5|34561.6|34558|34563.6|34560|34561.6|34558|8
1649680560000|2022-04-11 12:36:00|34562.1|34558.5|34564.6|34561|34565.1|34561.5|34562.1|34558.5|15
1649680570000|2022-04-11 12:36:10|34564.1|34560.5|34561.6|34558|34564.6|34561|34561.1|34557.5|9
1649680580000|2022-04-11 12:36:20|34562.1|34558.5|34561.6|34558|34563.1|34559.5|34561.1|34557.5|13
1649680590000|2022-04-11 12:36:30|34561.1|34557.5|34559.6|34556|34562.1|34558.5|34557.6|34554|20
1649680600000|2022-04-11 12:36:40|34560.1|34556.5|34559.6|34556|34561.6|34558|34559.6|34556|11
1649680610000|2022-04-11 12:36:50|34559.1|34555.5|34558.6|34555|34559.6|34556|34557.6|34554|19
1649680620000|2022-04-11 12:37:00|34559.1|34555.5|34554.1|34550.5|34559.6|34556|34552.6|34549|19
1649680630000|2022-04-11 12:37:10|34554.6|34551|34554.6|34551|34555.1|34551.5|34551.6|34548|16
1649680640000|2022-04-11 12:37:20|34554.1|34550.5|34551.1|34547.5|34554.1|34550.5|34550.6|34547|9
1649680650000|2022-04-11 12:37:30|34550.6|34547|34550.6|34547|34551.6|34548|34548.6|34545|24
1649680660000|2022-04-11 12:37:40|34551.1|34547.5|34549.6|34546|34551.1|34547.5|34549.6|34546|3
1649680670000|2022-04-11 12:37:50|34550.1|34546.5|34549.1|34545.5|34550.6|34547|34549.1|34545.5|1
1649680680000|2022-04-11 12:38:00|34548.6|34545|34549.6|34546|34549.6|34546|34546.6|34543|42
1649680690000|2022-04-11 12:38:10|34550.1|34546.5|34550.1|34546.5|34550.6|34547|34548.6|34545|24
1649680700000|2022-04-11 12:38:20|34549.6|34546|34551.1|34547.5|34552.1|34548.5|34549.6|34546|3
1649680710000|2022-04-11 12:38:30|34551.6|34548|34551.6|34548|34552.6|34549|34549.6|34546|9
1649680720000|2022-04-11 12:38:40|34551.1|34547.5|34550.6|34547|34551.6|34548|34550.6|34547|0
1649680730000|2022-04-11 12:38:50|34552.1|34548.5|34550.1|34546.5|34553.1|34549.5|34549.6|34546|11
1649680740000|2022-04-11 12:39:00|34550.6|34547|34553.1|34549.5|34553.6|34550|34550.6|34547|3
1649680750000|2022-04-11 12:39:10|34553.6|34550|34551.6|34548|34554.1|34550.5|34551.6|34548|5
1649680760000|2022-04-11 12:39:20|34552.1|34548.5|34548.6|34545|34553.1|34549.5|34548.1|34544.5|6
1649680770000|2022-04-11 12:39:30|34549.1|34545.5|34549.6|34546|34550.6|34547|34548.1|34544.5|6
1649680780000|2022-04-11 12:39:40|34549.1|34545.5|34548.6|34545|34549.6|34546|34548.1|34544.5|1
1649680790000|2022-04-11 12:39:50|34548.1|34544.5|34547.6|34544|34550.6|34547|34547.6|34544|8
1649680800000|2022-04-11 12:40:00|34548.1|34544.5|34549.6|34546|34550.6|34547|34548.1|34544.5|12
1649680810000|2022-04-11 12:40:10|34550.1|34546.5|34547.6|34544|34551.6|34548|34546.6|34543|33
1649680820000|2022-04-11 12:40:20|34547.1|34543.5|34543.6|34540|34547.6|34544|34542.1|34538.5|46
1649680830000|2022-04-11 12:40:30|34543.1|34539.5|34544.6|34541|34544.6|34541|34542.6|34539|14
1649680840000|2022-04-11 12:40:40|34544.1|34540.5|34547.6|34544|34548.1|34544.5|34544.1|34540.5|15
1649680850000|2022-04-11 12:40:50|34548.1|34544.5|34552.6|34549|34555.6|34552|34548.1|34544.5|38
1649680860000|2022-04-11 12:41:00|34553.1|34549.5|34556.6|34553|34556.6|34553|34552.6|34549|8
1649680870000|2022-04-11 12:41:10|34557.1|34553.5|34553.6|34550|34558.1|34554.5|34553.6|34550|17
1649680880000|2022-04-11 12:41:20|34554.1|34550.5|34556.6|34553|34557.1|34553.5|34554.1|34550.5|14
1649680890000|2022-04-11 12:41:30|34556.1|34552.5|34555.6|34552|34558.1|34554.5|34555.1|34551.5|11
1649680900000|2022-04-11 12:41:40|34556.1|34552.5|34556.6|34553|34556.6|34553|34555.1|34551.5|2
1649680910000|2022-04-11 12:41:50|34557.1|34553.5|34557.1|34553.5|34559.1|34555.5|34556.6|34553|8
1649680920000|2022-04-11 12:42:00|34557.6|34554|34558.1|34554.5|34558.6|34555|34557.1|34553.5|5
1649680930000|2022-04-11 12:42:10|34559.1|34555.5|34557.6|34554|34559.1|34555.5|34557.1|34553.5|10
1649680940000|2022-04-11 12:42:20|34557.1|34553.5|34556.1|34552.5|34557.1|34553.5|34555.6|34552|5
1649680950000|2022-04-11 12:42:30|34556.6|34553|34555.1|34551.5|34556.6|34553|34555.1|34551.5|2
1649680960000|2022-04-11 12:42:40|34554.6|34551|34557.1|34553.5|34558.6|34555|34554.6|34551|19
1649680970000|2022-04-11 12:42:50|34557.6|34554|34557.6|34554|34558.1|34554.5|34557.1|34553.5|1
1649680980000|2022-04-11 12:43:00|34557.1|34553.5|34556.1|34552.5|34557.1|34553.5|34555.6|34552|15
1649680990000|2022-04-11 12:43:10|34556.6|34553|34555.6|34552|34556.6|34553|34555.6|34552|10
1649681000000|2022-04-11 12:43:20|34555.1|34551.5|34554.1|34550.5|34555.1|34551.5|34551.6|34548|16
1649681010000|2022-04-11 12:43:30|34554.6|34551|34556.6|34553|34557.1|34553.5|34553.6|34550|10
1649681020000|2022-04-11 12:43:40|34556.1|34552.5|34556.1|34552.5|34556.6|34553|34555.6|34552|8
1649681030000|2022-04-11 12:43:50|34555.6|34552|34556.6|34553|34556.6|34553|34555.1|34551.5|5
1649681040000|2022-04-11 12:44:00|34557.1|34553.5|34557.6|34554|34557.6|34554|34555.6|34552|9
1649681050000|2022-04-11 12:44:10|34557.1|34553.5|34555.1|34551.5|34557.1|34553.5|34554.1|34550.5|33
1649681060000|2022-04-11 12:44:20|34554.6|34551|34558.6|34555|34559.1|34555.5|34554.6|34551|19
1649681070000|2022-04-11 12:44:30|34558.1|34554.5|34556.6|34553|34558.6|34555|34556.1|34552.5|5
1649681080000|2022-04-11 12:44:40|34556.1|34552.5|34558.1|34554.5|34558.6|34555|34556.1|34552.5|2
1649681090000|2022-04-11 12:44:50|34558.6|34555|34565.6|34562|34566.1|34562.5|34558.6|34555|45
1649681100000|2022-04-11 12:45:00|34566.1|34562.5|34568.1|34564.5|34571.6|34568|34565.1|34561.5|82
1649681110000|2022-04-11 12:45:10|34567.6|34564|34571.1|34567.5|34573.1|34569.5|34567.6|34564|41
1649681120000|2022-04-11 12:45:20|34571.6|34568|34569.1|34565.5|34572.1|34568.5|34565.6|34562|43
1649681130000|2022-04-11 12:45:30|34569.6|34566|34569.1|34565.5|34570.6|34567|34567.6|34564|16
1649681140000|2022-04-11 12:45:40|34569.6|34566|34565.6|34562|34569.6|34566|34565.6|34562|7
1649681150000|2022-04-11 12:45:50|34566.1|34562.5|34567.6|34564|34567.6|34564|34565.1|34561.5|8
1649681160000|2022-04-11 12:46:00|34568.1|34564.5|34569.1|34565.5|34571.1|34567.5|34567.1|34563.5|16
1649681170000|2022-04-11 12:46:10|34569.6|34566|34571.6|34568|34571.6|34568|34569.6|34566|8
1649681180000|2022-04-11 12:46:20|34572.1|34568.5|34573.6|34570|34574.6|34571|34571.6|34568|19
1649681190000|2022-04-11 12:46:30|34574.1|34570.5|34573.6|34570|34574.6|34571|34573.1|34569.5|13
1649681200000|2022-04-11 12:46:40|34574.1|34570.5|34577.6|34574|34577.6|34574|34573.1|34569.5|26
1649681210000|2022-04-11 12:46:50|34577.1|34573.5|34575.6|34572|34577.6|34574|34571.6|34568|46
1649681220000|2022-04-11 12:47:00|34575.1|34571.5|34574.1|34570.5|34575.1|34571.5|34572.6|34569|10
1649681230000|2022-04-11 12:47:10|34574.6|34571|34573.6|34570|34578.6|34575|34573.1|34569.5|62
1649681240000|2022-04-11 12:47:20|34573.1|34569.5|34577.1|34573.5|34578.1|34574.5|34572.6|34569|5
1649681250000|2022-04-11 12:47:30|34576.6|34573|34575.6|34572|34577.6|34574|34575.1|34571.5|9
1649681260000|2022-04-11 12:47:40|34576.1|34572.5|34576.6|34573|34576.6|34573|34573.6|34570|7
1649681270000|2022-04-11 12:47:50|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.1|34571.5|6
1649681280000|2022-04-11 12:48:00|34578.1|34574.5|34576.6|34573|34578.1|34574.5|34575.1|34571.5|7
1649681290000|2022-04-11 12:48:10|34577.1|34573.5|34579.6|34576|34580.6|34577|34577.1|34573.5|18
1649681300000|2022-04-11 12:48:20|34580.1|34576.5|34578.6|34575|34580.6|34577|34578.6|34575|5
1649681310000|2022-04-11 12:48:30|34579.6|34576|34581.6|34578|34581.6|34578|34579.6|34576|6
1649681320000|2022-04-11 12:48:40|34580.1|34576.5|34585.6|34582|34585.6|34582|34580.1|34576.5|62
1649681330000|2022-04-11 12:48:50|34584.6|34581|34582.6|34579|34585.1|34581.5|34582.6|34579|28
1649681340000|2022-04-11 12:49:00|34582.1|34578.5|34584.6|34581|34586.1|34582.5|34582.1|34578.5|13
1649681350000|2022-04-11 12:49:10|34585.1|34581.5|34585.6|34582|34585.6|34582|34583.6|34580|29
1649681360000|2022-04-11 12:49:20|34586.1|34582.5|34586.6|34583|34587.1|34583.5|34585.1|34581.5|32
1649681370000|2022-04-11 12:49:30|34587.1|34583.5|34588.1|34584.5|34589.1|34585.5|34586.6|34583|9
1649681380000|2022-04-11 12:49:40|34588.6|34585|34586.1|34582.5|34588.6|34585|34584.6|34581|18
1649681390000|2022-04-11 12:49:50|34585.6|34582|34583.6|34580|34585.6|34582|34582.6|34579|8
1649681400000|2022-04-11 12:50:00|34583.1|34579.5|34584.1|34580.5|34585.6|34582|34582.6|34579|23
1649681410000|2022-04-11 12:50:10|34583.1|34579.5|34583.1|34579.5|34584.6|34581|34583.1|34579.5|8
1649681420000|2022-04-11 12:50:20|34583.6|34580|34587.1|34583.5|34587.1|34583.5|34582.6|34579|16
1649681430000|2022-04-11 12:50:30|34586.1|34582.5|34585.1|34581.5|34586.6|34583|34584.6|34581|5
1649681440000|2022-04-11 12:50:40|34584.6|34581|34584.6|34581|34585.6|34582|34584.1|34580.5|5
1649681450000|2022-04-11 12:50:50|34584.1|34580.5|34581.6|34578|34584.1|34580.5|34581.6|34578|4
1649681460000|2022-04-11 12:51:00|34582.1|34578.5|34581.6|34578|34583.6|34580|34581.1|34577.5|14
1649681470000|2022-04-11 12:51:10|34582.1|34578.5|34582.1|34578.5|34582.6|34579|34582.1|34578.5|3
1649681480000|2022-04-11 12:51:20|34582.6|34579|34584.1|34580.5|34585.1|34581.5|34582.6|34579|4
1649681490000|2022-04-11 12:51:30|34583.6|34580|34586.6|34583|34587.6|34584|34583.6|34580|14
1649681500000|2022-04-11 12:51:40|34586.1|34582.5|34586.6|34583|34587.6|34584|34585.6|34582|5
1649681510000|2022-04-11 12:51:50|34587.1|34583.5|34587.1|34583.5|34587.6|34584|34585.6|34582|0
1649681520000|2022-04-11 12:52:00|34586.6|34583|34585.6|34582|34586.6|34583|34585.1|34581.5|5
1649681530000|2022-04-11 12:52:10|34586.1|34582.5|34583.6|34580|34586.6|34583|34583.6|34580|9
1649681540000|2022-04-11 12:52:20|34583.1|34579.5|34581.6|34578|34584.1|34580.5|34581.6|34578|8
1649681550000|2022-04-11 12:52:30|34580.6|34577|34581.6|34578|34582.1|34578.5|34580.6|34577|6
1649681560000|2022-04-11 12:52:40|34581.1|34577.5|34581.6|34578|34582.1|34578.5|34580.6|34577|5
1649681570000|2022-04-11 12:52:50|34581.1|34577.5|34585.6|34582|34585.6|34582|34581.1|34577.5|25
1649681580000|2022-04-11 12:53:00|34585.1|34581.5|34582.6|34579|34585.1|34581.5|34582.6|34579|18
1649681590000|2022-04-11 12:53:10|34582.1|34578.5|34582.6|34579|34582.6|34579|34581.1|34577.5|2
1649681600000|2022-04-11 12:53:20|34582.1|34578.5|34580.6|34577|34582.6|34579|34580.1|34576.5|6
1649681610000|2022-04-11 12:53:30|34581.1|34577.5|34582.6|34579|34582.6|34579|34580.6|34577|0
1649681620000|2022-04-11 12:53:40|34583.1|34579.5|34581.6|34578|34583.6|34580|34581.6|34578|3
1649681630000|2022-04-11 12:53:50|34582.1|34578.5|34580.6|34577|34582.6|34579|34580.1|34576.5|3
1649681640000|2022-04-11 12:54:00|34580.1|34576.5|34579.6|34576|34580.1|34576.5|34578.6|34575|12
1649681650000|2022-04-11 12:54:10|34579.1|34575.5|34580.6|34577|34581.1|34577.5|34578.1|34574.5|8
1649681660000|2022-04-11 12:54:20|34580.1|34576.5|34579.1|34575.5|34580.6|34577|34578.6|34575|1
1649681670000|2022-04-11 12:54:30|34579.6|34576|34578.6|34575|34579.6|34576|34578.6|34575|5
1649681680000|2022-04-11 12:54:40|34579.1|34575.5|34578.6|34575|34579.6|34576|34578.6|34575|8
1649681690000|2022-04-11 12:54:50|34579.1|34575.5|34578.6|34575|34581.6|34578|34577.1|34573.5|31
1649681700000|2022-04-11 12:55:00|34579.6|34576|34582.6|34579|34582.6|34579|34578.6|34575|19
1649681710000|2022-04-11 12:55:10|34583.1|34579.5|34582.6|34579|34585.6|34582|34581.6|34578|14
1649681720000|2022-04-11 12:55:20|34583.1|34579.5|34582.6|34579|34584.6|34581|34582.1|34578.5|5
1649681730000|2022-04-11 12:55:30|34583.1|34579.5|34582.6|34579|34583.6|34580|34582.6|34579|4
1649681740000|2022-04-11 12:55:40|34582.1|34578.5|34580.1|34576.5|34582.1|34578.5|34579.6|34576|3
1649681750000|2022-04-11 12:55:50|34578.6|34575|34578.6|34575|34578.6|34575|34577.6|34574|1
1649681760000|2022-04-11 12:56:00|34579.1|34575.5|34580.1|34576.5|34581.1|34577.5|34578.6|34575|4
1649681770000|2022-04-11 12:56:10|34579.6|34576|34578.1|34574.5|34580.6|34577|34578.1|34574.5|5
1649681780000|2022-04-11 12:56:20|34579.6|34576|34581.6|34578|34581.6|34578|34579.6|34576|3
1649681790000|2022-04-11 12:56:30|34581.1|34577.5|34580.6|34577|34581.6|34578|34580.6|34577|1
1649681800000|2022-04-11 12:56:40|34581.1|34577.5|34583.6|34580|34583.6|34580|34580.6|34577|2
1649681810000|2022-04-11 12:56:50|34583.1|34579.5|34588.6|34585|34590.1|34586.5|34583.1|34579.5|28
1649681820000|2022-04-11 12:57:00|34588.1|34584.5|34588.6|34585|34588.6|34585|34586.6|34583|10
1649681830000|2022-04-11 12:57:10|34589.1|34585.5|34588.6|34585|34590.6|34587|34588.6|34585|17
1649681840000|2022-04-11 12:57:20|34589.1|34585.5|34590.6|34587|34592.6|34589|34588.6|34585|23
1649681850000|2022-04-11 12:57:30|34590.1|34586.5|34582.6|34579|34590.1|34586.5|34582.6|34579|19
1649681860000|2022-04-11 12:57:40|34583.1|34579.5|34579.6|34576|34583.6|34580|34578.6|34575|21
1649681870000|2022-04-11 12:57:50|34580.1|34576.5|34580.6|34577|34581.1|34577.5|34580.1|34576.5|7
1649681880000|2022-04-11 12:58:00|34580.1|34576.5|34577.6|34574|34580.6|34577|34577.1|34573.5|11
1649681890000|2022-04-11 12:58:10|34578.1|34574.5|34579.6|34576|34579.6|34576|34578.1|34574.5|7
1649681900000|2022-04-11 12:58:20|34580.1|34576.5|34580.6|34577|34581.1|34577.5|34580.1|34576.5|2
1649681910000|2022-04-11 12:58:30|34581.1|34577.5|34582.6|34579|34584.1|34580.5|34580.6|34577|14
1649681920000|2022-04-11 12:58:40|34583.1|34579.5|34581.6|34578|34583.1|34579.5|34581.1|34577.5|12
1649681930000|2022-04-11 12:58:50|34583.1|34579.5|34579.6|34576|34583.1|34579.5|34579.6|34576|8
1649681940000|2022-04-11 12:59:00|34579.1|34575.5|34581.6|34578|34582.6|34579|34579.1|34575.5|8
1649681950000|2022-04-11 12:59:10|34582.1|34578.5|34580.6|34577|34582.1|34578.5|34580.6|34577|2
1649681960000|2022-04-11 12:59:20|34580.1|34576.5|34579.6|34576|34580.1|34576.5|34578.6|34575|12
1649681970000|2022-04-11 12:59:30|34580.1|34576.5|34581.6|34578|34582.1|34578.5|34578.1|34574.5|9
1649681980000|2022-04-11 12:59:40|34581.1|34577.5|34579.1|34575.5|34582.1|34578.5|34578.6|34575|4
1649681990000|2022-04-11 12:59:50|34578.6|34575|34578.6|34575|34580.6|34577|34577.6|34574|12
1649682000000|2022-04-11 13:00:00|34579.1|34575.5|34579.6|34576|34582.6|34579|34579.1|34575.5|27
1649682010000|2022-04-11 13:00:10|34580.1|34576.5|34580.6|34577|34580.6|34577|34578.1|34574.5|9
1649682020000|2022-04-11 13:00:20|34580.1|34576.5|34581.6|34578|34582.6|34579|34579.6|34576|10
1649682030000|2022-04-11 13:00:30|34582.1|34578.5|34580.6|34577|34583.6|34580|34580.6|34577|8
1649682040000|2022-04-11 13:00:40|34577.6|34574|34577.6|34574|34578.6|34575|34576.6|34573|16
1649682050000|2022-04-11 13:00:50|34578.1|34574.5|34575.6|34572|34578.1|34574.5|34575.1|34571.5|19
1649682060000|2022-04-11 13:01:00|34576.1|34572.5|34575.6|34572|34577.6|34574|34575.1|34571.5|8
1649682070000|2022-04-11 13:01:10|34575.1|34571.5|34576.6|34573|34577.1|34573.5|34574.6|34571|6
1649682080000|2022-04-11 13:01:20|34577.1|34573.5|34580.6|34577|34580.6|34577|34576.6|34573|7
1649682090000|2022-04-11 13:01:30|34581.1|34577.5|34584.6|34581|34585.6|34582|34580.6|34577|17
1649682100000|2022-04-11 13:01:40|34584.1|34580.5|34585.6|34582|34586.1|34582.5|34583.6|34580|14
1649682110000|2022-04-11 13:01:50|34586.1|34582.5|34584.6|34581|34588.6|34585|34584.1|34580.5|19
1649682120000|2022-04-11 13:02:00|34585.1|34581.5|34586.1|34582.5|34586.6|34583|34584.6|34581|5
1649682130000|2022-04-11 13:02:10|34586.6|34583|34587.1|34583.5|34590.1|34586.5|34586.6|34583|6
1649682140000|2022-04-11 13:02:20|34586.6|34583|34587.1|34583.5|34587.6|34584|34586.6|34583|2
1649682150000|2022-04-11 13:02:30|34586.1|34582.5|34587.6|34584|34588.6|34585|34586.1|34582.5|4
1649682160000|2022-04-11 13:02:40|34587.1|34583.5|34586.6|34583|34588.1|34584.5|34586.1|34582.5|29
1649682170000|2022-04-11 13:02:50|34586.1|34582.5|34586.6|34583|34587.1|34583.5|34584.6|34581|13
1649682180000|2022-04-11 13:03:00|34586.1|34582.5|34586.6|34583|34587.6|34584|34585.6|34582|16
1649682190000|2022-04-11 13:03:10|34583.6|34580|34583.1|34579.5|34583.6|34580|34581.1|34577.5|51
1649682200000|2022-04-11 13:03:20|34582.6|34579|34586.6|34583|34586.6|34583|34582.6|34579|4
1649682210000|2022-04-11 13:03:30|34587.1|34583.5|34587.1|34583.5|34587.6|34584|34586.6|34583|3
1649682220000|2022-04-11 13:03:40|34586.6|34583|34591.6|34588|34592.6|34589|34586.6|34583|39
1649682230000|2022-04-11 13:03:50|34591.1|34587.5|34591.6|34588|34593.1|34589.5|34590.6|34587|12
1649682240000|2022-04-11 13:04:00|34592.1|34588.5|34583.6|34580|34593.6|34590|34583.6|34580|34
1649682250000|2022-04-11 13:04:10|34583.1|34579.5|34584.6|34581|34585.6|34582|34583.1|34579.5|2
1649682260000|2022-04-11 13:04:20|34584.1|34580.5|34583.6|34580|34584.6|34581|34583.6|34580|0
1649682270000|2022-04-11 13:04:30|34583.1|34579.5|34582.6|34579|34583.1|34579.5|34581.6|34578|5
1649682280000|2022-04-11 13:04:40|34583.1|34579.5|34585.6|34582|34586.6|34583|34583.1|34579.5|9
1649682290000|2022-04-11 13:04:50|34586.1|34582.5|34589.6|34586|34591.1|34587.5|34586.1|34582.5|14
1649682300000|2022-04-11 13:05:00|34589.1|34585.5|34587.6|34584|34589.1|34585.5|34586.6|34583|9
1649682310000|2022-04-11 13:05:10|34587.1|34583.5|34585.1|34581.5|34587.1|34583.5|34584.6|34581|2
1649682320000|2022-04-11 13:05:20|34584.6|34581|34585.1|34581.5|34585.6|34582|34584.1|34580.5|8
1649682330000|2022-04-11 13:05:30|34585.6|34582|34584.1|34580.5|34587.1|34583.5|34583.6|34580|7
1649682340000|2022-04-11 13:05:40|34583.6|34580|34584.6|34581|34584.6|34581|34583.6|34580|2
1649682350000|2022-04-11 13:05:50|34584.1|34580.5|34584.6|34581|34585.1|34581.5|34583.6|34580|3
1649682360000|2022-04-11 13:06:00|34585.1|34581.5|34582.6|34579|34585.1|34581.5|34581.1|34577.5|4
1649682370000|2022-04-11 13:06:10|34583.1|34579.5|34582.6|34579|34583.6|34580|34581.6|34578|5
1649682380000|2022-04-11 13:06:20|34583.1|34579.5|34584.6|34581|34585.1|34581.5|34581.6|34578|4
1649682390000|2022-04-11 13:06:30|34584.1|34580.5|34584.6|34581|34584.6|34581|34583.6|34580|0
1649682400000|2022-04-11 13:06:40|34585.1|34581.5|34586.6|34583|34586.6|34583|34584.1|34580.5|4
1649682410000|2022-04-11 13:06:50|34586.1|34582.5|34584.6|34581|34586.6|34583|34584.6|34581|5
1649682420000|2022-04-11 13:07:00|34585.1|34581.5|34582.6|34579|34586.1|34582.5|34582.1|34578.5|4
1649682430000|2022-04-11 13:07:10|34583.1|34579.5|34583.6|34580|34583.6|34580|34581.6|34578|1
1649682440000|2022-04-11 13:07:20|34583.1|34579.5|34581.6|34578|34583.6|34580|34581.1|34577.5|5
1649682450000|2022-04-11 13:07:30|34581.1|34577.5|34578.1|34574.5|34581.6|34578|34578.1|34574.5|28
1649682460000|2022-04-11 13:07:40|34577.6|34574|34578.6|34575|34579.1|34575.5|34577.6|34574|7
1649682470000|2022-04-11 13:07:50|34578.1|34574.5|34582.6|34579|34583.1|34579.5|34578.1|34574.5|14
1649682480000|2022-04-11 13:08:00|34582.1|34578.5|34581.6|34578|34583.6|34580|34581.1|34577.5|5
1649682490000|2022-04-11 13:08:10|34581.1|34577.5|34582.6|34579|34583.1|34579.5|34581.1|34577.5|7
1649682500000|2022-04-11 13:08:20|34582.1|34578.5|34580.6|34577|34583.6|34580|34580.6|34577|8
1649682510000|2022-04-11 13:08:30|34578.6|34575|34572.6|34569|34579.6|34576|34572.6|34569|34
1649682520000|2022-04-11 13:08:40|34573.1|34569.5|34574.1|34570.5|34575.1|34571.5|34572.6|34569|11
1649682530000|2022-04-11 13:08:50|34573.6|34570|34575.6|34572|34577.6|34574|34573.6|34570|19
1649682540000|2022-04-11 13:09:00|34577.6|34574|34575.6|34572|34578.6|34575|34574.6|34571|12
1649682550000|2022-04-11 13:09:10|34574.6|34571|34578.1|34574.5|34578.1|34574.5|34574.1|34570.5|9
1649682560000|2022-04-11 13:09:20|34579.6|34576|34577.6|34574|34579.6|34576|34576.6|34573|10
1649682570000|2022-04-11 13:09:30|34577.1|34573.5|34574.6|34571|34577.1|34573.5|34574.1|34570.5|3
1649682580000|2022-04-11 13:09:40|34574.1|34570.5|34575.1|34571.5|34575.6|34572|34574.1|34570.5|2
1649682590000|2022-04-11 13:09:50|34574.6|34571|34571.6|34568|34575.6|34572|34570.6|34567|25
1649682600000|2022-04-11 13:10:00|34571.1|34567.5|34570.6|34567|34571.1|34567.5|34567.1|34563.5|28
1649682610000|2022-04-11 13:10:10|34570.1|34566.5|34572.1|34568.5|34572.1|34568.5|34569.6|34566|13
1649682620000|2022-04-11 13:10:20|34571.6|34568|34571.1|34567.5|34572.1|34568.5|34570.6|34567|7
1649682630000|2022-04-11 13:10:30|34571.6|34568|34568.6|34565|34571.6|34568|34568.6|34565|14
1649682640000|2022-04-11 13:10:40|34568.1|34564.5|34568.1|34564.5|34569.6|34566|34567.1|34563.5|8
1649682650000|2022-04-11 13:10:50|34567.6|34564|34568.1|34564.5|34568.6|34565|34567.1|34563.5|4
1649682660000|2022-04-11 13:11:00|34567.1|34563.5|34566.6|34563|34568.6|34565|34566.1|34562.5|10
1649682670000|2022-04-11 13:11:10|34567.1|34563.5|34565.6|34562|34567.6|34564|34563.6|34560|21
1649682680000|2022-04-11 13:11:20|34565.1|34561.5|34562.1|34558.5|34565.6|34562|34561.1|34557.5|65
1649682690000|2022-04-11 13:11:30|34561.6|34558|34569.6|34566|34572.1|34568.5|34561.6|34558|101
1649682700000|2022-04-11 13:11:40|34570.1|34566.5|34572.6|34569|34574.1|34570.5|34570.1|34566.5|32
1649682710000|2022-04-11 13:11:50|34572.1|34568.5|34575.1|34571.5|34575.1|34571.5|34572.1|34568.5|13
1649682720000|2022-04-11 13:12:00|34575.6|34572|34574.6|34571|34578.1|34574.5|34573.6|34570|25
1649682730000|2022-04-11 13:12:10|34575.1|34571.5|34572.1|34568.5|34575.6|34572|34571.6|34568|10
1649682740000|2022-04-11 13:12:20|34571.6|34568|34570.6|34567|34571.6|34568|34568.1|34564.5|14
1649682750000|2022-04-11 13:12:30|34571.1|34567.5|34569.6|34566|34571.1|34567.5|34569.1|34565.5|17
1649682760000|2022-04-11 13:12:40|34570.1|34566.5|34572.1|34568.5|34573.6|34570|34570.1|34566.5|18
1649682770000|2022-04-11 13:12:50|34571.6|34568|34571.6|34568|34573.6|34570|34570.1|34566.5|7
1649682780000|2022-04-11 13:13:00|34571.1|34567.5|34574.1|34570.5|34575.6|34572|34571.1|34567.5|16
1649682790000|2022-04-11 13:13:10|34573.6|34570|34576.1|34572.5|34576.1|34572.5|34572.6|34569|9
1649682800000|2022-04-11 13:13:20|34575.6|34572|34576.6|34573|34576.6|34573|34574.1|34570.5|2
1649682810000|2022-04-11 13:13:30|34576.1|34572.5|34579.1|34575.5|34580.1|34576.5|34575.1|34571.5|5
1649682820000|2022-04-11 13:13:40|34579.6|34576|34578.1|34574.5|34580.1|34576.5|34577.6|34574|3
1649682830000|2022-04-11 13:13:50|34577.6|34574|34579.6|34576|34579.6|34576|34576.6|34573|5
1649682840000|2022-04-11 13:14:00|34580.6|34577|34578.6|34575|34581.1|34577.5|34578.6|34575|6
1649682850000|2022-04-11 13:14:10|34579.1|34575.5|34589.6|34586|34590.6|34587|34578.6|34575|60
1649682860000|2022-04-11 13:14:20|34590.1|34586.5|34592.1|34588.5|34594.1|34590.5|34589.6|34586|48
1649682870000|2022-04-11 13:14:30|34591.6|34588|34591.6|34588|34593.6|34590|34591.6|34588|5
1649682880000|2022-04-11 13:14:40|34592.1|34588.5|34594.1|34590.5|34594.1|34590.5|34591.6|34588|7
1649682890000|2022-04-11 13:14:50|34594.6|34591|34594.6|34591|34596.1|34592.5|34594.6|34591|19
1649682900000|2022-04-11 13:15:00|34594.1|34590.5|34600.6|34597|34600.6|34597|34593.6|34590|22
1649682910000|2022-04-11 13:15:10|34600.1|34596.5|34602.6|34599|34602.6|34599|34599.6|34596|51
1649682920000|2022-04-11 13:15:20|34603.1|34599.5|34601.6|34598|34605.1|34601.5|34601.6|34598|40
1649682930000|2022-04-11 13:15:30|34601.1|34597.5|34598.6|34595|34602.6|34599|34598.6|34595|17
1649682940000|2022-04-11 13:15:40|34598.1|34594.5|34599.1|34595.5|34599.6|34596|34596.1|34592.5|25
1649682950000|2022-04-11 13:15:50|34599.6|34596|34602.1|34598.5|34602.6|34599|34599.6|34596|19
1649682960000|2022-04-11 13:16:00|34602.6|34599|34599.1|34595.5|34602.6|34599|34598.6|34595|24
1649682970000|2022-04-11 13:16:10|34598.6|34595|34598.6|34595|34598.6|34595|34596.1|34592.5|25
1649682980000|2022-04-11 13:16:20|34598.1|34594.5|34600.6|34597|34600.6|34597|34597.6|34594|12
1649682990000|2022-04-11 13:16:30|34601.1|34597.5|34600.6|34597|34601.1|34597.5|34599.6|34596|4
1649683000000|2022-04-11 13:16:40|34600.1|34596.5|34602.1|34598.5|34603.1|34599.5|34599.6|34596|25
1649683010000|2022-04-11 13:16:50|34601.6|34598|34600.6|34597|34602.6|34599|34600.6|34597|17
1649683020000|2022-04-11 13:17:00|34600.1|34596.5|34599.6|34596|34602.1|34598.5|34599.6|34596|17
1649683030000|2022-04-11 13:17:10|34600.6|34597|34601.1|34597.5|34601.6|34598|34600.6|34597|8
1649683040000|2022-04-11 13:17:20|34601.6|34598|34602.6|34599|34603.1|34599.5|34600.6|34597|11
1649683050000|2022-04-11 13:17:30|34603.1|34599.5|34603.6|34600|34603.6|34600|34601.1|34597.5|8
1649683060000|2022-04-11 13:17:40|34604.1|34600.5|34603.6|34600|34604.6|34601|34603.1|34599.5|4
1649683070000|2022-04-11 13:17:50|34602.6|34599|34603.6|34600|34604.1|34600.5|34602.6|34599|9
1649683080000|2022-04-11 13:18:00|34603.1|34599.5|34602.6|34599|34604.1|34600.5|34602.6|34599|11
1649683090000|2022-04-11 13:18:10|34602.1|34598.5|34603.6|34600|34604.1|34600.5|34601.6|34598|6
1649683100000|2022-04-11 13:18:20|34603.1|34599.5|34602.1|34598.5|34604.1|34600.5|34601.6|34598|4
1649683110000|2022-04-11 13:18:30|34601.6|34598|34602.6|34599|34602.6|34599|34601.6|34598|9
1649683120000|2022-04-11 13:18:40|34603.1|34599.5|34602.1|34598.5|34604.6|34601|34602.1|34598.5|4
1649683130000|2022-04-11 13:18:50|34601.6|34598|34599.6|34596|34601.6|34598|34599.1|34595.5|10
1649683140000|2022-04-11 13:19:00|34599.1|34595.5|34600.6|34597|34600.6|34597|34597.1|34593.5|16
1649683150000|2022-04-11 13:19:10|34600.1|34596.5|34600.6|34597|34601.1|34597.5|34599.6|34596|2
1649683160000|2022-04-11 13:19:20|34600.1|34596.5|34599.6|34596|34600.6|34597|34599.6|34596|5
1649683170000|2022-04-11 13:19:30|34599.1|34595.5|34600.1|34596.5|34600.6|34597|34598.6|34595|5
1649683180000|2022-04-11 13:19:40|34599.6|34596|34598.6|34595|34600.1|34596.5|34598.6|34595|21
1649683190000|2022-04-11 13:19:50|34599.1|34595.5|34595.6|34592|34599.1|34595.5|34595.6|34592|25
1649683200000|2022-04-11 13:20:00|34595.1|34591.5|34596.1|34592.5|34596.6|34593|34593.1|34589.5|29
1649683210000|2022-04-11 13:20:10|34595.6|34592|34593.1|34589.5|34596.1|34592.5|34593.1|34589.5|3
1649683220000|2022-04-11 13:20:20|34592.6|34589|34589.6|34586|34593.6|34590|34589.6|34586|30
1649683230000|2022-04-11 13:20:30|34590.1|34586.5|34593.1|34589.5|34593.1|34589.5|34588.6|34585|4
1649683240000|2022-04-11 13:20:40|34592.6|34589|34593.6|34590|34594.1|34590.5|34591.6|34588|23
1649683250000|2022-04-11 13:20:50|34594.1|34590.5|34593.6|34590|34594.6|34591|34593.6|34590|4
1649683260000|2022-04-11 13:21:00|34593.1|34589.5|34597.6|34594|34597.6|34594|34593.1|34589.5|9
1649683270000|2022-04-11 13:21:10|34598.1|34594.5|34595.6|34592|34598.1|34594.5|34595.1|34591.5|29
1649683280000|2022-04-11 13:21:20|34595.1|34591.5|34596.6|34593|34596.6|34593|34594.6|34591|6
1649683290000|2022-04-11 13:21:30|34597.1|34593.5|34597.1|34593.5|34597.6|34594|34596.6|34593|5
1649683300000|2022-04-11 13:21:40|34596.6|34593|34597.6|34594|34598.1|34594.5|34596.1|34592.5|18
1649683310000|2022-04-11 13:21:50|34598.1|34594.5|34596.6|34593|34598.1|34594.5|34596.1|34592.5|2
1649683320000|2022-04-11 13:22:00|34597.1|34593.5|34594.6|34591|34597.1|34593.5|34594.1|34590.5|3
1649683330000|2022-04-11 13:22:10|34594.1|34590.5|34592.6|34589|34594.1|34590.5|34592.6|34589|6
1649683340000|2022-04-11 13:22:20|34592.1|34588.5|34592.6|34589|34593.1|34589.5|34592.1|34588.5|2
1649683350000|2022-04-11 13:22:30|34592.1|34588.5|34585.1|34581.5|34592.6|34589|34584.1|34580.5|57
1649683360000|2022-04-11 13:22:40|34584.6|34581|34585.6|34582|34586.1|34582.5|34584.1|34580.5|8
1649683370000|2022-04-11 13:22:50|34585.1|34581.5|34582.1|34578.5|34585.1|34581.5|34581.6|34578|25
1649683380000|2022-04-11 13:23:00|34581.6|34578|34583.6|34580|34584.1|34580.5|34581.1|34577.5|28
1649683390000|2022-04-11 13:23:10|34584.1|34580.5|34583.1|34579.5|34585.1|34581.5|34581.6|34578|8
1649683400000|2022-04-11 13:23:20|34583.6|34580|34582.1|34578.5|34584.1|34580.5|34580.6|34577|14
1649683410000|2022-04-11 13:23:30|34581.6|34578|34581.1|34577.5|34582.1|34578.5|34580.6|34577|1
1649683420000|2022-04-11 13:23:40|34580.1|34576.5|34582.6|34579|34584.6|34581|34580.1|34576.5|9
1649683430000|2022-04-11 13:23:50|34583.1|34579.5|34582.1|34578.5|34583.1|34579.5|34582.1|34578.5|5
1649683440000|2022-04-11 13:24:00|34581.6|34578|34581.1|34577.5|34581.6|34578|34579.1|34575.5|18
1649683450000|2022-04-11 13:24:10|34581.6|34578|34584.1|34580.5|34584.6|34581|34581.6|34578|0
1649683460000|2022-04-11 13:24:20|34585.1|34581.5|34587.6|34584|34587.6|34584|34584.1|34580.5|5
1649683470000|2022-04-11 13:24:30|34588.1|34584.5|34589.6|34586|34589.6|34586|34588.1|34584.5|8
1649683480000|2022-04-11 13:24:40|34589.1|34585.5|34588.6|34585|34590.1|34586.5|34588.1|34584.5|5
1649683490000|2022-04-11 13:24:50|34590.6|34587|34596.6|34593|34596.6|34593|34589.6|34586|33
1649683500000|2022-04-11 13:25:00|34596.1|34592.5|34598.6|34595|34600.1|34596.5|34594.6|34591|93
1649683510000|2022-04-11 13:25:10|34598.1|34594.5|34595.6|34592|34600.6|34597|34595.1|34591.5|20
1649683520000|2022-04-11 13:25:20|34595.1|34591.5|34595.1|34591.5|34595.1|34591.5|34593.1|34589.5|19
1649683530000|2022-04-11 13:25:30|34595.6|34592|34593.6|34590|34597.6|34594|34593.6|34590|25
1649683540000|2022-04-11 13:25:40|34593.1|34589.5|34595.1|34591.5|34595.1|34591.5|34592.1|34588.5|3
1649683550000|2022-04-11 13:25:50|34595.6|34592|34600.1|34596.5|34601.1|34597.5|34595.6|34592|26
1649683560000|2022-04-11 13:26:00|34601.1|34597.5|34599.1|34595.5|34601.1|34597.5|34595.6|34592|34
1649683570000|2022-04-11 13:26:10|34599.6|34596|34606.6|34603|34608.1|34604.5|34599.1|34595.5|95
1649683580000|2022-04-11 13:26:20|34606.1|34602.5|34609.6|34606|34609.6|34606|34606.1|34602.5|20
1649683590000|2022-04-11 13:26:30|34609.1|34605.5|34609.1|34605.5|34610.1|34606.5|34605.6|34602|51
1649683600000|2022-04-11 13:26:40|34609.6|34606|34611.6|34608|34613.6|34610|34609.6|34606|18
1649683610000|2022-04-11 13:26:50|34612.1|34608.5|34612.1|34608.5|34612.1|34608.5|34610.1|34606.5|15
1649683620000|2022-04-11 13:27:00|34611.6|34608|34609.1|34605.5|34612.1|34608.5|34606.1|34602.5|33
1649683630000|2022-04-11 13:27:10|34609.6|34606|34606.6|34603|34609.6|34606|34604.1|34600.5|18
1649683640000|2022-04-11 13:27:20|34607.1|34603.5|34606.1|34602.5|34607.6|34604|34604.1|34600.5|23
1649683650000|2022-04-11 13:27:30|34606.6|34603|34603.6|34600|34608.1|34604.5|34603.1|34599.5|13
1649683660000|2022-04-11 13:27:40|34604.1|34600.5|34605.6|34602|34608.1|34604.5|34603.6|34600|61
1649683670000|2022-04-11 13:27:50|34605.1|34601.5|34602.1|34598.5|34605.1|34601.5|34601.6|34598|16
1649683680000|2022-04-11 13:28:00|34601.6|34598|34600.1|34596.5|34602.1|34598.5|34597.6|34594|31
1649683690000|2022-04-11 13:28:10|34599.6|34596|34606.1|34602.5|34608.1|34604.5|34598.6|34595|58
1649683700000|2022-04-11 13:28:20|34605.6|34602|34609.1|34605.5|34610.1|34606.5|34604.6|34601|19
1649683710000|2022-04-11 13:28:30|34608.6|34605|34606.1|34602.5|34608.6|34605|34601.1|34597.5|25
1649683720000|2022-04-11 13:28:40|34605.6|34602|34605.6|34602|34607.1|34603.5|34603.1|34599.5|19
1649683730000|2022-04-11 13:28:50|34606.1|34602.5|34602.1|34598.5|34606.1|34602.5|34602.1|34598.5|15
1649683740000|2022-04-11 13:29:00|34601.6|34598|34598.6|34595|34601.6|34598|34596.6|34593|47
1649683750000|2022-04-11 13:29:10|34599.6|34596|34590.1|34586.5|34601.1|34597.5|34586.6|34583|96
1649683760000|2022-04-11 13:29:20|34590.6|34587|34583.6|34580|34591.6|34588|34583.1|34579.5|64
1649683770000|2022-04-11 13:29:30|34583.1|34579.5|34573.6|34570|34583.1|34579.5|34573.1|34569.5|143
1649683780000|2022-04-11 13:29:40|34573.1|34569.5|34562.1|34558.5|34574.6|34571|34562.1|34558.5|132
1649683790000|2022-04-11 13:29:50|34561.6|34558|34541.1|34537.5|34562.6|34559|34541.1|34537.5|407
1649683800000|2022-04-11 13:30:00|34540.5|34538.1|34589|34586.6|34597.5|34595.1|34540.5|34538.1|952
1649683810000|2022-04-11 13:30:10|34588|34585.6|34616.5|34614.1|34617.5|34615.1|34583|34580.6|480
1649683820000|2022-04-11 13:30:20|34614.5|34612.1|34607|34604.6|34618|34615.6|34605|34602.6|449
1649683830000|2022-04-11 13:30:30|34608|34605.6|34630|34627.6|34632|34629.6|34600|34597.6|304
1649683840000|2022-04-11 13:30:40|34632|34629.6|34629|34626.6|34633|34630.6|34621.5|34619.1|215
1649683850000|2022-04-11 13:30:50|34629.5|34627.1|34617.5|34615.1|34629.5|34627.1|34613|34610.6|301
1649683860000|2022-04-11 13:31:00|34617|34614.6|34629|34626.6|34632|34629.6|34617|34614.6|208
1649683870000|2022-04-11 13:31:10|34628.5|34626.1|34625.5|34623.1|34632|34629.6|34622.5|34620.1|139
1649683880000|2022-04-11 13:31:20|34625|34622.6|34611|34608.6|34625.5|34623.1|34607|34604.6|171
1649683890000|2022-04-11 13:31:30|34613|34610.6|34626|34623.6|34629.5|34627.1|34610|34607.6|276
1649683900000|2022-04-11 13:31:40|34626.5|34624.1|34631.5|34629.1|34638.5|34636.1|34623|34620.6|387
1649683910000|2022-04-11 13:31:50|34632|34629.6|34626.5|34624.1|34632.5|34630.1|34622.5|34620.1|155
1649683920000|2022-04-11 13:32:00|34627|34624.6|34616.5|34614.1|34629|34626.6|34611.5|34609.1|219
1649683930000|2022-04-11 13:32:10|34617|34614.6|34592|34589.6|34618|34615.6|34579|34576.6|264
1649683940000|2022-04-11 13:32:20|34593|34590.6|34599|34596.6|34601|34598.6|34589|34586.6|194
1649683950000|2022-04-11 13:32:30|34598.5|34596.1|34599|34596.6|34600|34597.6|34592|34589.6|71
1649683960000|2022-04-11 13:32:40|34599.5|34597.1|34595|34592.6|34600.5|34598.1|34592|34589.6|141
1649683970000|2022-04-11 13:32:50|34594.5|34592.1|34597|34594.6|34608.5|34606.1|34593|34590.6|167
1649683980000|2022-04-11 13:33:00|34598|34595.6|34589.5|34587.1|34602|34599.6|34588.5|34586.1|110
1649683990000|2022-04-11 13:33:10|34589|34586.6|34599|34596.6|34600|34597.6|34588|34585.6|145
1649684000000|2022-04-11 13:33:20|34599.5|34597.1|34612.5|34610.1|34613|34610.6|34599|34596.6|119
1649684010000|2022-04-11 13:33:30|34613|34610.6|34620.5|34618.1|34625|34622.6|34610.5|34608.1|170
1649684020000|2022-04-11 13:33:40|34620|34617.6|34619|34616.6|34620|34617.6|34609.5|34607.1|78
1649684030000|2022-04-11 13:33:50|34619.5|34617.1|34628|34625.6|34631.5|34629.1|34615.5|34613.1|145
1649684040000|2022-04-11 13:34:00|34628.5|34626.1|34633|34630.6|34638|34635.6|34624|34621.6|188
1649684050000|2022-04-11 13:34:10|34632.5|34630.1|34626|34623.6|34636|34633.6|34621|34618.6|156
1649684060000|2022-04-11 13:34:20|34625.5|34623.1|34623|34620.6|34628.5|34626.1|34620|34617.6|67
1649684070000|2022-04-11 13:34:30|34622.5|34620.1|34618.5|34616.1|34623.5|34621.1|34618|34615.6|86
1649684080000|2022-04-11 13:34:40|34618|34615.6|34614|34611.6|34620|34617.6|34608|34605.6|105
1649684090000|2022-04-11 13:34:50|34613.5|34611.1|34622|34619.6|34625|34622.6|34610.5|34608.1|104
1649684100000|2022-04-11 13:35:00|34621|34618.6|34634|34631.6|34649|34646.6|34621|34618.6|338
1649684110000|2022-04-11 13:35:10|34634.5|34632.1|34642.5|34640.1|34642.5|34640.1|34630|34627.6|109
1649684120000|2022-04-11 13:35:20|34643|34640.6|34654.5|34652.1|34654.5|34652.1|34643|34640.6|161
1649684130000|2022-04-11 13:35:30|34653.5|34651.1|34652|34649.6|34654.5|34652.1|34642.5|34640.1|129
1649684140000|2022-04-11 13:35:40|34651.5|34649.1|34638.5|34636.1|34658.5|34656.1|34634.5|34632.1|185
1649684150000|2022-04-11 13:35:50|34638|34635.6|34646|34643.6|34650|34647.6|34636|34633.6|85
1649684160000|2022-04-11 13:36:00|34646.5|34644.1|34646.5|34644.1|34651|34648.6|34637|34634.6|120
1649684170000|2022-04-11 13:36:10|34646|34643.6|34669|34666.6|34673|34670.6|34646|34643.6|295
1649684180000|2022-04-11 13:36:20|34670.5|34668.1|34675.5|34673.1|34675.5|34673.1|34666.5|34664.1|209
1649684190000|2022-04-11 13:36:30|34675|34672.6|34683|34680.6|34684|34681.6|34672.5|34670.1|180
1649684200000|2022-04-11 13:36:40|34682.5|34680.1|34653|34650.6|34685.5|34683.1|34652.5|34650.1|194
1649684210000|2022-04-11 13:36:50|34652.5|34650.1|34659|34656.6|34662|34659.6|34647.5|34645.1|94
1649684220000|2022-04-11 13:37:00|34658.5|34656.1|34659.5|34657.1|34668|34665.6|34652|34649.6|104
1649684230000|2022-04-11 13:37:10|34660|34657.6|34664|34661.6|34666.5|34664.1|34656|34653.6|63
1649684240000|2022-04-11 13:37:20|34662|34659.6|34667|34664.6|34667|34664.6|34658|34655.6|70
1649684250000|2022-04-11 13:37:30|34668|34665.6|34665|34662.6|34671|34668.6|34662.5|34660.1|74
1649684260000|2022-04-11 13:37:40|34664.5|34662.1|34654|34651.6|34666|34663.6|34650|34647.6|90
1649684270000|2022-04-11 13:37:50|34653|34650.6|34641|34638.6|34656|34653.6|34639|34636.6|102
1649684280000|2022-04-11 13:38:00|34640.5|34638.1|34643.5|34641.1|34647.5|34645.1|34635|34632.6|116
1649684290000|2022-04-11 13:38:10|34641|34638.6|34636.5|34634.1|34641|34638.6|34627.5|34625.1|143
1649684300000|2022-04-11 13:38:20|34636|34633.6|34620|34617.6|34641|34638.6|34619.5|34617.1|143
1649684310000|2022-04-11 13:38:30|34620.5|34618.1|34585|34582.6|34624|34621.6|34572.5|34570.1|784
1649684320000|2022-04-11 13:38:40|34584|34581.6|34584|34581.6|34588.5|34586.1|34578|34575.6|272
1649684330000|2022-04-11 13:38:50|34583.5|34581.1|34561|34558.6|34585|34582.6|34560|34557.6|130
1649684340000|2022-04-11 13:39:00|34561.5|34559.1|34574|34571.6|34575|34572.6|34559|34556.6|169
1649684350000|2022-04-11 13:39:10|34573.5|34571.1|34581|34578.6|34582.5|34580.1|34567.5|34565.1|102
1649684360000|2022-04-11 13:39:20|34581.5|34579.1|34587.5|34585.1|34587.5|34585.1|34580|34577.6|98
1649684370000|2022-04-11 13:39:30|34588|34585.6|34584|34581.6|34588|34585.6|34578|34575.6|61
1649684380000|2022-04-11 13:39:40|34584.5|34582.1|34579.5|34577.1|34588|34585.6|34574|34571.6|86
1649684390000|2022-04-11 13:39:50|34580|34577.6|34583.5|34581.1|34584.5|34582.1|34576.5|34574.1|78
1649684400000|2022-04-11 13:40:00|34584|34581.6|34587|34584.6|34588.5|34586.1|34571|34568.6|178
1649684410000|2022-04-11 13:40:10|34588|34585.6|34579|34576.6|34590|34587.6|34576|34573.6|114
1649684420000|2022-04-11 13:40:20|34578.5|34576.1|34571.5|34569.1|34579.5|34577.1|34568|34565.6|103
1649684430000|2022-04-11 13:40:30|34571|34568.6|34557|34554.6|34575|34572.6|34551.5|34549.1|148
1649684440000|2022-04-11 13:40:40|34556|34553.6|34545|34542.6|34556|34553.6|34543.5|34541.1|162
1649684450000|2022-04-11 13:40:50|34545.5|34543.1|34556.5|34554.1|34560|34557.6|34545|34542.6|154
1649684460000|2022-04-11 13:41:00|34551.5|34549.1|34555|34552.6|34555.5|34553.1|34540.5|34538.1|174
1649684470000|2022-04-11 13:41:10|34554.5|34552.1|34561.5|34559.1|34564|34561.6|34549|34546.6|124
1649684480000|2022-04-11 13:41:20|34562|34559.6|34571.5|34569.1|34573.5|34571.1|34562|34559.6|74
1649684490000|2022-04-11 13:41:30|34570.5|34568.1|34581|34578.6|34585|34582.6|34570|34567.6|185
1649684500000|2022-04-11 13:41:40|34581.5|34579.1|34588|34585.6|34588|34585.6|34577|34574.6|65
1649684510000|2022-04-11 13:41:50|34588.5|34586.1|34585|34582.6|34589.5|34587.1|34582.5|34580.1|73
1649684520000|2022-04-11 13:42:00|34585.5|34583.1|34595.5|34593.1|34596|34593.6|34580.5|34578.1|97
1649684530000|2022-04-11 13:42:10|34596|34593.6|34592|34589.6|34601.5|34599.1|34588|34585.6|104
1649684540000|2022-04-11 13:42:20|34591|34588.6|34601|34598.6|34601.5|34599.1|34591|34588.6|132
1649684550000|2022-04-11 13:42:30|34600.5|34598.1|34606|34603.6|34610|34607.6|34599.5|34597.1|153
1649684560000|2022-04-11 13:42:40|34606.5|34604.1|34614.5|34612.1|34623|34620.6|34606.5|34604.1|305
1649684570000|2022-04-11 13:42:50|34614|34611.6|34611.5|34609.1|34618|34615.6|34609.5|34607.1|63
1649684580000|2022-04-11 13:43:00|34612|34609.6|34614.5|34612.1|34618|34615.6|34607.5|34605.1|146
1649684590000|2022-04-11 13:43:10|34615|34612.6|34616.5|34614.1|34618.5|34616.1|34608.5|34606.1|79
1649684600000|2022-04-11 13:43:20|34617.5|34615.1|34611.5|34609.1|34618.5|34616.1|34610|34607.6|94
1649684610000|2022-04-11 13:43:30|34612|34609.6|34619.5|34617.1|34620|34617.6|34610.5|34608.1|58
1649684620000|2022-04-11 13:43:40|34620|34617.6|34637|34634.6|34641|34638.6|34620|34617.6|207
1649684630000|2022-04-11 13:43:50|34636|34633.6|34637|34634.6|34640|34637.6|34634.5|34632.1|69
1649684640000|2022-04-11 13:44:00|34637.5|34635.1|34655|34652.6|34661.5|34659.1|34637|34634.6|186
1649684650000|2022-04-11 13:44:10|34654.5|34652.1|34648.5|34646.1|34655|34652.6|34645|34642.6|107
1649684660000|2022-04-11 13:44:20|34648|34645.6|34645.5|34643.1|34652.5|34650.1|34643|34640.6|66
1649684670000|2022-04-11 13:44:30|34646|34643.6|34646|34643.6|34651|34648.6|34644|34641.6|57
1649684680000|2022-04-11 13:44:40|34645.5|34643.1|34632|34629.6|34645.5|34643.1|34631|34628.6|108
1649684690000|2022-04-11 13:44:50|34631.5|34629.1|34639|34636.6|34642|34639.6|34631.5|34629.1|96
1649684700000|2022-04-11 13:45:00|34638.5|34636.1|34635|34632.6|34640|34637.6|34627|34624.6|134
1649684710000|2022-04-11 13:45:10|34634.5|34632.1|34627.5|34625.1|34645.5|34643.1|34625.5|34623.1|159
1649684720000|2022-04-11 13:45:20|34628|34625.6|34627|34624.6|34630|34627.6|34623|34620.6|109
1649684730000|2022-04-11 13:45:30|34626.5|34624.1|34614|34611.6|34628|34625.6|34610.5|34608.1|112
1649684740000|2022-04-11 13:45:40|34615|34612.6|34620|34617.6|34620|34617.6|34614.5|34612.1|81
1649684750000|2022-04-11 13:45:50|34619.5|34617.1|34618.5|34616.1|34620|34617.6|34611|34608.6|89
1649684760000|2022-04-11 13:46:00|34619|34616.6|34624.5|34622.1|34626|34623.6|34613|34610.6|140
1649684770000|2022-04-11 13:46:10|34623|34620.6|34623.5|34621.1|34629|34626.6|34616|34613.6|182
1649684780000|2022-04-11 13:46:20|34624|34621.6|34615|34612.6|34624|34621.6|34614.5|34612.1|87
1649684790000|2022-04-11 13:46:30|34614.5|34612.1|34600.5|34598.1|34617|34614.6|34600.5|34598.1|148
1649684800000|2022-04-11 13:46:40|34598.5|34596.1|34602.5|34600.1|34604.5|34602.1|34595|34592.6|167
1649684810000|2022-04-11 13:46:50|34603.5|34601.1|34588.5|34586.1|34605|34602.6|34586|34583.6|116
1649684820000|2022-04-11 13:47:00|34588|34585.6|34584.5|34582.1|34588.5|34586.1|34580|34577.6|85
1649684830000|2022-04-11 13:47:10|34585.5|34583.1|34589|34586.6|34593|34590.6|34582.5|34580.1|75
1649684840000|2022-04-11 13:47:20|34589.5|34587.1|34591.5|34589.1|34595.5|34593.1|34586|34583.6|85
1649684850000|2022-04-11 13:47:30|34592|34589.6|34603|34600.6|34604|34601.6|34589.5|34587.1|79
1649684860000|2022-04-11 13:47:40|34602.5|34600.1|34611|34608.6|34611.5|34609.1|34602.5|34600.1|50
1649684870000|2022-04-11 13:47:50|34610.5|34608.1|34615|34612.6|34619|34616.6|34607|34604.6|41
1649684880000|2022-04-11 13:48:00|34614.5|34612.1|34607|34604.6|34628.5|34626.1|34606|34603.6|127
1649684890000|2022-04-11 13:48:10|34606|34603.6|34621|34618.6|34622|34619.6|34605|34602.6|167
1649684900000|2022-04-11 13:48:20|34620.5|34618.1|34622|34619.6|34626|34623.6|34613|34610.6|87
1649684910000|2022-04-11 13:48:30|34623|34620.6|34619|34616.6|34628|34625.6|34615.5|34613.1|89
1649684920000|2022-04-11 13:48:40|34619.5|34617.1|34608.5|34606.1|34620.5|34618.1|34607.5|34605.1|39
1649684930000|2022-04-11 13:48:50|34609|34606.6|34610|34607.6|34612|34609.6|34602.5|34600.1|34
1649684940000|2022-04-11 13:49:00|34610.5|34608.1|34612|34609.6|34616.5|34614.1|34609.5|34607.1|86
1649684950000|2022-04-11 13:49:10|34611|34608.6|34607.5|34605.1|34614|34611.6|34606|34603.6|65
1649684960000|2022-04-11 13:49:20|34608|34605.6|34616.5|34614.1|34620|34617.6|34607|34604.6|40
1649684970000|2022-04-11 13:49:30|34617|34614.6|34625.5|34623.1|34632|34629.6|34617|34614.6|99
1649684980000|2022-04-11 13:49:40|34625|34622.6|34629.5|34627.1|34634.5|34632.1|34624|34621.6|60
1649684990000|2022-04-11 13:49:50|34628|34625.6|34622|34619.6|34629|34626.6|34621.5|34619.1|35
1649685000000|2022-04-11 13:50:00|34623|34620.6|34624.5|34622.1|34625|34622.6|34617|34614.6|90
1649685010000|2022-04-11 13:50:10|34624|34621.6|34653.5|34651.1|34655|34652.6|34623|34620.6|202
1649685020000|2022-04-11 13:50:20|34653|34650.6|34650.5|34648.1|34653.5|34651.1|34644|34641.6|72
1649685030000|2022-04-11 13:50:30|34649.5|34647.1|34660|34657.6|34660|34657.6|34649.5|34647.1|97
1649685040000|2022-04-11 13:50:40|34658.5|34656.1|34659.5|34657.1|34660|34657.6|34653.5|34651.1|59
1649685050000|2022-04-11 13:50:50|34660|34657.6|34649.5|34647.1|34662.5|34660.1|34646|34643.6|55
1649685060000|2022-04-11 13:51:00|34650|34647.6|34634|34631.6|34653|34650.6|34633|34630.6|173
1649685070000|2022-04-11 13:51:10|34634.5|34632.1|34627.5|34625.1|34637.5|34635.1|34627.5|34625.1|91
1649685080000|2022-04-11 13:51:20|34628|34625.6|34623|34620.6|34628|34625.6|34618.5|34616.1|63
1649685090000|2022-04-11 13:51:30|34623.5|34621.1|34615|34612.6|34623.5|34621.1|34612.5|34610.1|95
1649685100000|2022-04-11 13:51:40|34614.5|34612.1|34599.5|34597.1|34615.5|34613.1|34599.5|34597.1|87
1649685110000|2022-04-11 13:51:50|34599|34596.6|34605|34602.6|34613|34610.6|34597|34594.6|183
1649685120000|2022-04-11 13:52:00|34605.5|34603.1|34607|34604.6|34611.5|34609.1|34601|34598.6|65
1649685130000|2022-04-11 13:52:10|34606.5|34604.1|34616.5|34614.1|34616.5|34614.1|34606.5|34604.1|63
1649685140000|2022-04-11 13:52:20|34617|34614.6|34622.5|34620.1|34627.5|34625.1|34613|34610.6|205
1649685150000|2022-04-11 13:52:30|34621|34618.6|34628|34625.6|34633.5|34631.1|34618|34615.6|99
1649685160000|2022-04-11 13:52:40|34627|34624.6|34629|34626.6|34632.5|34630.1|34619.5|34617.1|57
1649685170000|2022-04-11 13:52:50|34629.5|34627.1|34628|34625.6|34639|34636.6|34627.5|34625.1|81
1649685180000|2022-04-11 13:53:00|34628.5|34626.1|34634.5|34632.1|34634.5|34632.1|34626|34623.6|53
1649685190000|2022-04-11 13:53:10|34634|34631.6|34631|34628.6|34638.5|34636.1|34628.5|34626.1|74
1649685200000|2022-04-11 13:53:20|34631.5|34629.1|34644|34641.6|34647|34644.6|34631.5|34629.1|61
1649685210000|2022-04-11 13:53:30|34643.5|34641.1|34644.5|34642.1|34648|34645.6|34641|34638.6|41
1649685220000|2022-04-11 13:53:40|34645|34642.6|34645|34642.6|34647|34644.6|34639.5|34637.1|53
1649685230000|2022-04-11 13:53:50|34645.5|34643.1|34646|34643.6|34649|34646.6|34643|34640.6|71
1649685240000|2022-04-11 13:54:00|34645.5|34643.1|34648|34645.6|34655.5|34653.1|34645.5|34643.1|94
1649685250000|2022-04-11 13:54:10|34647.5|34645.1|34646|34643.6|34649|34646.6|34641.5|34639.1|60
1649685260000|2022-04-11 13:54:20|34645.5|34643.1|34646|34643.6|34652|34649.6|34645|34642.6|26
1649685270000|2022-04-11 13:54:30|34646.5|34644.1|34651.5|34649.1|34652|34649.6|34643|34640.6|76
1649685280000|2022-04-11 13:54:40|34652|34649.6|34664|34661.6|34664.5|34662.1|34651.5|34649.1|154
1649685290000|2022-04-11 13:54:50|34664.5|34662.1|34674|34671.6|34678.5|34676.1|34664|34661.6|143
1649685300000|2022-04-11 13:55:00|34674.5|34672.1|34676|34673.6|34683|34680.6|34672|34669.6|204
1649685310000|2022-04-11 13:55:10|34675|34672.6|34670.5|34668.1|34677.5|34675.1|34666|34663.6|102
1649685320000|2022-04-11 13:55:20|34671|34668.6|34668|34665.6|34678|34675.6|34668|34665.6|77
1649685330000|2022-04-11 13:55:30|34667.5|34665.1|34668|34665.6|34674|34671.6|34666.5|34664.1|107
1649685340000|2022-04-11 13:55:40|34667.5|34665.1|34667.5|34665.1|34671.5|34669.1|34662.5|34660.1|54
1649685350000|2022-04-11 13:55:50|34667|34664.6|34669.5|34667.1|34670|34667.6|34665|34662.6|34
1649685360000|2022-04-11 13:56:00|34670|34667.6|34663|34660.6|34674|34671.6|34662.5|34660.1|58
1649685370000|2022-04-11 13:56:10|34663.5|34661.1|34686|34683.6|34690|34687.6|34663.5|34661.1|141
1649685380000|2022-04-11 13:56:20|34685.5|34683.1|34697.5|34695.1|34701.5|34699.1|34685.5|34683.1|155
1649685390000|2022-04-11 13:56:30|34697|34694.6|34692|34689.6|34706|34703.6|34691.5|34689.1|106
1649685400000|2022-04-11 13:56:40|34692.5|34690.1|34677.5|34675.1|34695.5|34693.1|34676|34673.6|77
1649685410000|2022-04-11 13:56:50|34678|34675.6|34663|34660.6|34678.5|34676.1|34663|34660.6|143
1649685420000|2022-04-11 13:57:00|34664|34661.6|34670.5|34668.1|34677.5|34675.1|34662|34659.6|102
1649685430000|2022-04-11 13:57:10|34670|34667.6|34677|34674.6|34680|34677.6|34669.5|34667.1|91
1649685440000|2022-04-11 13:57:20|34676.5|34674.1|34683|34680.6|34683.5|34681.1|34672.5|34670.1|66
1649685450000|2022-04-11 13:57:30|34682.5|34680.1|34679|34676.6|34686|34683.6|34676.5|34674.1|61
1649685460000|2022-04-11 13:57:40|34678.5|34676.1|34683|34680.6|34685|34682.6|34678|34675.6|56
1649685470000|2022-04-11 13:57:50|34683.5|34681.1|34685|34682.6|34687|34684.6|34675|34672.6|52
1649685480000|2022-04-11 13:58:00|34685.5|34683.1|34682|34679.6|34687|34684.6|34676.5|34674.1|85
1649685490000|2022-04-11 13:58:10|34681.5|34679.1|34684|34681.6|34686.5|34684.1|34681|34678.6|60
1649685500000|2022-04-11 13:58:20|34684.5|34682.1|34683.5|34681.1|34689.5|34687.1|34675|34672.6|91
1649685510000|2022-04-11 13:58:30|34684|34681.6|34678|34675.6|34688|34685.6|34677.5|34675.1|52
1649685520000|2022-04-11 13:58:40|34679|34676.6|34691|34688.6|34695.5|34693.1|34679|34676.6|104
1649685530000|2022-04-11 13:58:50|34691.5|34689.1|34686|34683.6|34693|34690.6|34684.5|34682.1|51
1649685540000|2022-04-11 13:59:00|34686.5|34684.1|34690|34687.6|34692|34689.6|34682.5|34680.1|53
1649685550000|2022-04-11 13:59:10|34691|34688.6|34680.5|34678.1|34691|34688.6|34672.5|34670.1|98
1649685560000|2022-04-11 13:59:20|34681|34678.6|34684|34681.6|34688.5|34686.1|34677|34674.6|78
1649685570000|2022-04-11 13:59:30|34684.5|34682.1|34680.5|34678.1|34687|34684.6|34678|34675.6|53
1649685580000|2022-04-11 13:59:40|34681|34678.6|34695|34692.6|34695|34692.6|34680|34677.6|120
1649685590000|2022-04-11 13:59:50|34696|34693.6|34691|34688.6|34699.5|34697.1|34690.5|34688.1|95
1649685600000|2022-04-11 14:00:00|34690.5|34688.1|34679|34676.6|34690.5|34688.1|34674|34671.6|150
1649685610000|2022-04-11 14:00:10|34678.5|34676.1|34671|34668.6|34679|34676.6|34666|34663.6|130
1649685620000|2022-04-11 14:00:20|34669.5|34667.1|34678.5|34676.1|34680.5|34678.1|34669|34666.6|121
1649685630000|2022-04-11 14:00:30|34677|34674.6|34673|34670.6|34680|34677.6|34672|34669.6|51
1649685640000|2022-04-11 14:00:40|34672.5|34670.1|34674|34671.6|34677|34674.6|34670.5|34668.1|44
1649685650000|2022-04-11 14:00:50|34674.5|34672.1|34669|34666.6|34674.5|34672.1|34661|34658.6|119
1649685660000|2022-04-11 14:01:00|34669.5|34667.1|34671|34668.6|34678.5|34676.1|34668.5|34666.1|81
1649685670000|2022-04-11 14:01:10|34671.5|34669.1|34663|34660.6|34674|34671.6|34662|34659.6|93
1649685680000|2022-04-11 14:01:20|34662.5|34660.1|34656|34653.6|34663.5|34661.1|34656|34653.6|41
1649685690000|2022-04-11 14:01:30|34655.5|34653.1|34649|34646.6|34657.5|34655.1|34649|34646.6|100
1649685700000|2022-04-11 14:01:40|34649.5|34647.1|34650|34647.6|34656.5|34654.1|34648|34645.6|86
1649685710000|2022-04-11 14:01:50|34650.5|34648.1|34654.5|34652.1|34657|34654.6|34648|34645.6|47
1649685720000|2022-04-11 14:02:00|34655|34652.6|34659.5|34657.1|34676|34673.6|34652|34649.6|227
1649685730000|2022-04-11 14:02:10|34660|34657.6|34662|34659.6|34669|34666.6|34659|34656.6|161
1649685740000|2022-04-11 14:02:20|34661.5|34659.1|34647|34644.6|34661.5|34659.1|34646.5|34644.1|82
1649685750000|2022-04-11 14:02:30|34647.5|34645.1|34626.5|34624.1|34647.5|34645.1|34625.5|34623.1|167
1649685760000|2022-04-11 14:02:40|34627|34624.6|34623|34620.6|34630.5|34628.1|34621|34618.6|98
1649685770000|2022-04-11 14:02:50|34622.5|34620.1|34631|34628.6|34632|34629.6|34617.5|34615.1|64
1649685780000|2022-04-11 14:03:00|34630.5|34628.1|34638|34635.6|34642|34639.6|34630|34627.6|81
1649685790000|2022-04-11 14:03:10|34638.5|34636.1|34624|34621.6|34641.5|34639.1|34621|34618.6|56
1649685800000|2022-04-11 14:03:20|34623.5|34621.1|34624.5|34622.1|34625|34622.6|34619|34616.6|50
1649685810000|2022-04-11 14:03:30|34624|34621.6|34616|34613.6|34624|34621.6|34613|34610.6|66
1649685820000|2022-04-11 14:03:40|34616.5|34614.1|34616.5|34614.1|34621.5|34619.1|34611.5|34609.1|70
1649685830000|2022-04-11 14:03:50|34617|34614.6|34619.5|34617.1|34622|34619.6|34615|34612.6|38
1649685840000|2022-04-11 14:04:00|34620|34617.6|34616|34613.6|34627|34624.6|34616|34613.6|95
1649685850000|2022-04-11 14:04:10|34616.5|34614.1|34617|34614.6|34618|34615.6|34611|34608.6|164
1649685860000|2022-04-11 14:04:20|34616.5|34614.1|34612|34609.6|34622.5|34620.1|34611.5|34609.1|39
1649685870000|2022-04-11 14:04:30|34612.5|34610.1|34615|34612.6|34616|34613.6|34610|34607.6|35
1649685880000|2022-04-11 14:04:40|34614.5|34612.1|34619.5|34617.1|34620.5|34618.1|34612|34609.6|62
1649685890000|2022-04-11 14:04:50|34619|34616.6|34619.5|34617.1|34624|34621.6|34617.5|34615.1|35
1649685900000|2022-04-11 14:05:00|34620|34617.6|34612|34609.6|34620|34617.6|34603.5|34601.1|185
1649685910000|2022-04-11 14:05:10|34612.5|34610.1|34606.5|34604.1|34614.5|34612.1|34605.5|34603.1|54
1649685920000|2022-04-11 14:05:20|34606|34603.6|34620|34617.6|34620.5|34618.1|34605|34602.6|58
1649685930000|2022-04-11 14:05:30|34620.5|34618.1|34621.5|34619.1|34624.5|34622.1|34617|34614.6|79
1649685940000|2022-04-11 14:05:40|34619.5|34617.1|34618.5|34616.1|34621.5|34619.1|34613|34610.6|42
1649685950000|2022-04-11 14:05:50|34619|34616.6|34616|34613.6|34620|34617.6|34615|34612.6|21
1649685960000|2022-04-11 14:06:00|34616.5|34614.1|34603|34600.6|34616.5|34614.1|34603|34600.6|103
1649685970000|2022-04-11 14:06:10|34604|34601.6|34616|34613.6|34619.5|34617.1|34602|34599.6|93
1649685980000|2022-04-11 14:06:20|34616.5|34614.1|34630|34627.6|34631|34628.6|34616|34613.6|93
1649685990000|2022-04-11 14:06:30|34630.5|34628.1|34645|34642.6|34645|34642.6|34627.5|34625.1|113
1649686000000|2022-04-11 14:06:40|34644|34641.6|34645|34642.6|34645.5|34643.1|34640.5|34638.1|61
1649686010000|2022-04-11 14:06:50|34644.5|34642.1|34658|34655.6|34658.5|34656.1|34643|34640.6|98
1649686020000|2022-04-11 14:07:00|34657.5|34655.1|34661.5|34659.1|34666.5|34664.1|34654.5|34652.1|75
1649686030000|2022-04-11 14:07:10|34662|34659.6|34669.5|34667.1|34673.5|34671.1|34661.5|34659.1|79
1649686040000|2022-04-11 14:07:20|34669|34666.6|34667|34664.6|34672|34669.6|34665.5|34663.1|57
1649686050000|2022-04-11 14:07:30|34666.5|34664.1|34660|34657.6|34666.5|34664.1|34657|34654.6|61
1649686060000|2022-04-11 14:07:40|34660.5|34658.1|34669|34666.6|34671.5|34669.1|34660.5|34658.1|29
1649686070000|2022-04-11 14:07:50|34668.5|34666.1|34667|34664.6|34674|34671.6|34665|34662.6|50
1649686080000|2022-04-11 14:08:00|34665.5|34663.1|34666|34663.6|34674.5|34672.1|34665.5|34663.1|58
1649686090000|2022-04-11 14:08:10|34665.5|34663.1|34672|34669.6|34674|34671.6|34663.5|34661.1|48
1649686100000|2022-04-11 14:08:20|34671.5|34669.1|34669.5|34667.1|34675.5|34673.1|34667|34664.6|37
1649686110000|2022-04-11 14:08:30|34669|34666.6|34665|34662.6|34669.5|34667.1|34663|34660.6|40
1649686120000|2022-04-11 14:08:40|34664.5|34662.1|34660.5|34658.1|34670|34667.6|34660|34657.6|68
1649686130000|2022-04-11 14:08:50|34660|34657.6|34664|34661.6|34665|34662.6|34656|34653.6|98
1649686140000|2022-04-11 14:09:00|34666|34663.6|34658|34655.6|34667|34664.6|34657|34654.6|50
1649686150000|2022-04-11 14:09:10|34657.5|34655.1|34662|34659.6|34662.5|34660.1|34656|34653.6|30
1649686160000|2022-04-11 14:09:20|34662.5|34660.1|34649|34646.6|34662.5|34660.1|34648.5|34646.1|49
1649686170000|2022-04-11 14:09:30|34649.5|34647.1|34653|34650.6|34654.5|34652.1|34647|34644.6|43
1649686180000|2022-04-11 14:09:40|34654|34651.6|34659.5|34657.1|34662|34659.6|34651.5|34649.1|42
1649686190000|2022-04-11 14:09:50|34660|34657.6|34659|34656.6|34663|34660.6|34654.5|34652.1|35
1649686200000|2022-04-11 14:10:00|34659.5|34657.1|34656.5|34654.1|34659.5|34657.1|34650|34647.6|47
1649686210000|2022-04-11 14:10:10|34657|34654.6|34675.5|34673.1|34676.5|34674.1|34657|34654.6|90
1649686220000|2022-04-11 14:10:20|34676|34673.6|34663|34660.6|34676.5|34674.1|34660|34657.6|146
1649686230000|2022-04-11 14:10:30|34663.5|34661.1|34666.5|34664.1|34668|34665.6|34658|34655.6|77
1649686240000|2022-04-11 14:10:40|34666|34663.6|34658|34655.6|34666.5|34664.1|34651.5|34649.1|70
1649686250000|2022-04-11 14:10:50|34658.5|34656.1|34661|34658.6|34662|34659.6|34653.5|34651.1|49
1649686260000|2022-04-11 14:11:00|34660.5|34658.1|34662.5|34660.1|34665.5|34663.1|34656|34653.6|61
1649686270000|2022-04-11 14:11:10|34662|34659.6|34669.7|34667.3|34670.2|34667.8|34658|34655.6|69
1649686280000|2022-04-11 14:11:20|34669.2|34666.8|34673.7|34671.3|34682.2|34679.8|34665.2|34662.8|153
1649686290000|2022-04-11 14:11:30|34674.7|34672.3|34676.5|34674.1|34678.2|34675.8|34672.7|34670.3|45
1649686300000|2022-04-11 14:11:40|34677|34674.6|34674.6|34672.2|34680|34677.6|34672.1|34669.7|86
1649686310000|2022-04-11 14:11:50|34674.1|34671.7|34681.6|34679.2|34681.6|34679.2|34673.6|34671.2|27
1649686320000|2022-04-11 14:12:00|34682.1|34679.7|34684.8|34682.4|34687.3|34684.9|34677.4|34675|91
1649686330000|2022-04-11 14:12:10|34685.3|34682.9|34685.8|34683.4|34690.8|34688.4|34683.3|34680.9|84
1649686340000|2022-04-11 14:12:20|34686.3|34683.9|34677.8|34675.4|34688.3|34685.9|34676.3|34673.9|42
1649686350000|2022-04-11 14:12:30|34677.3|34674.9|34675.8|34673.4|34680.3|34677.9|34672.3|34669.9|99
1649686360000|2022-04-11 14:12:40|34676.3|34673.9|34671.3|34668.9|34677.3|34674.9|34670.3|34667.9|42
1649686370000|2022-04-11 14:12:50|34671.8|34669.4|34670.3|34667.9|34675.8|34673.4|34668.3|34665.9|49
1649686380000|2022-04-11 14:13:00|34670.8|34668.4|34673.8|34671.4|34674.3|34671.9|34669.3|34666.9|36
1649686390000|2022-04-11 14:13:10|34674.3|34671.9|34673.8|34671.4|34678.3|34675.9|34670.3|34667.9|71
1649686400000|2022-04-11 14:13:20|34674.3|34671.9|34671.8|34669.4|34678.3|34675.9|34668.8|34666.4|78
1649686410000|2022-04-11 14:13:30|34671.3|34668.9|34664.8|34662.4|34674.8|34672.4|34663.3|34660.9|57
1649686420000|2022-04-11 14:13:40|34664.3|34661.9|34661.8|34659.4|34665.3|34662.9|34657.8|34655.4|72
1649686430000|2022-04-11 14:13:50|34662.3|34659.9|34661.8|34659.4|34665.8|34663.4|34656.8|34654.4|37
1649686440000|2022-04-11 14:14:00|34662.3|34659.9|34660.3|34657.9|34669.3|34666.9|34660.3|34657.9|46
1649686450000|2022-04-11 14:14:10|34660.8|34658.4|34661.8|34659.4|34662.3|34659.9|34654.8|34652.4|46
1649686460000|2022-04-11 14:14:20|34662.3|34659.9|34671.8|34669.4|34673.3|34670.9|34662.3|34659.9|40
1649686470000|2022-04-11 14:14:30|34672.8|34670.4|34671.3|34668.9|34675.8|34673.4|34667.8|34665.4|36
1649686480000|2022-04-11 14:14:40|34671.8|34669.4|34676.8|34674.4|34676.8|34674.4|34669.3|34666.9|29
1649686490000|2022-04-11 14:14:50|34676.3|34673.9|34681.8|34679.4|34681.8|34679.4|34673.3|34670.9|51
1649686500000|2022-04-11 14:15:00|34681.3|34678.9|34678.8|34676.4|34683.3|34680.9|34675.3|34672.9|76
1649686510000|2022-04-11 14:15:10|34679.3|34676.9|34675.3|34672.9|34679.3|34676.9|34670.8|34668.4|35
1649686520000|2022-04-11 14:15:20|34675.8|34673.4|34678.8|34676.4|34680.8|34678.4|34674.8|34672.4|29
1649686530000|2022-04-11 14:15:30|34679.3|34676.9|34682.3|34679.9|34686.3|34683.9|34678.3|34675.9|39
1649686540000|2022-04-11 14:15:40|34682.8|34680.4|34683.8|34681.4|34689.8|34687.4|34681.8|34679.4|68
1649686550000|2022-04-11 14:15:50|34684.3|34681.9|34681.3|34678.9|34690.3|34687.9|34680.3|34677.9|35
1649686560000|2022-04-11 14:16:00|34680.8|34678.4|34677.3|34674.9|34680.8|34678.4|34674.3|34671.9|43
1649686570000|2022-04-11 14:16:10|34678.3|34675.9|34676.8|34674.4|34679.8|34677.4|34676.3|34673.9|11
1649686580000|2022-04-11 14:16:20|34677.3|34674.9|34677.8|34675.4|34681.8|34679.4|34671.8|34669.4|57
1649686590000|2022-04-11 14:16:30|34678.3|34675.9|34688.8|34686.4|34693.8|34691.4|34677.3|34674.9|105
1649686600000|2022-04-11 14:16:40|34688.3|34685.9|34686.8|34684.4|34688.3|34685.9|34682.8|34680.4|47
1649686610000|2022-04-11 14:16:50|34687.3|34684.9|34680.8|34678.4|34687.8|34685.4|34679.3|34676.9|41
1649686620000|2022-04-11 14:17:00|34680.3|34677.9|34683.8|34681.4|34688.8|34686.4|34680.3|34677.9|55
1649686630000|2022-04-11 14:17:10|34683.3|34680.9|34686.3|34683.9|34686.8|34684.4|34679.3|34676.9|29
1649686640000|2022-04-11 14:17:20|34685.8|34683.4|34676.8|34674.4|34685.8|34683.4|34675.8|34673.4|28
1649686650000|2022-04-11 14:17:30|34677.3|34674.9|34670.3|34667.9|34678.8|34676.4|34669.3|34666.9|70
1649686660000|2022-04-11 14:17:40|34670.8|34668.4|34671.8|34669.4|34673.3|34670.9|34666.8|34664.4|32
1649686670000|2022-04-11 14:17:50|34671.3|34668.9|34665.8|34663.4|34671.8|34669.4|34664.8|34662.4|52
1649686680000|2022-04-11 14:18:00|34666.3|34663.9|34667.3|34664.9|34669.3|34666.9|34661.3|34658.9|48
1649686690000|2022-04-11 14:18:10|34667.8|34665.4|34658.8|34656.4|34667.8|34665.4|34655.3|34652.9|76
1649686700000|2022-04-11 14:18:20|34658.3|34655.9|34643.3|34640.9|34659.3|34656.9|34640.8|34638.4|104
1649686710000|2022-04-11 14:18:30|34643.8|34641.4|34640.3|34637.9|34648.8|34646.4|34639.8|34637.4|59
1649686720000|2022-04-11 14:18:40|34639.8|34637.4|34644.8|34642.4|34647.8|34645.4|34636.8|34634.4|53
1649686730000|2022-04-11 14:18:50|34643.8|34641.4|34643.8|34641.4|34647.3|34644.9|34642.3|34639.9|20
1649686740000|2022-04-11 14:19:00|34643.3|34640.9|34636.8|34634.4|34643.8|34641.4|34635.8|34633.4|53
1649686750000|2022-04-11 14:19:10|34636.3|34633.9|34643.8|34641.4|34645.8|34643.4|34631.8|34629.4|56
1649686760000|2022-04-11 14:19:20|34642.8|34640.4|34641.8|34639.4|34648.3|34645.9|34641.8|34639.4|51
1649686770000|2022-04-11 14:19:30|34642.3|34639.9|34646.3|34643.9|34651.8|34649.4|34642.3|34639.9|42
1649686780000|2022-04-11 14:19:40|34646.8|34644.4|34644.3|34641.9|34647.3|34644.9|34639.8|34637.4|26
1649686790000|2022-04-11 14:19:50|34643.8|34641.4|34644.3|34641.9|34648.3|34645.9|34641.3|34638.9|22
1649686800000|2022-04-11 14:20:00|34643.8|34641.4|34641.8|34639.4|34644.8|34642.4|34635.8|34633.4|61
1649686810000|2022-04-11 14:20:10|34642.3|34639.9|34638.8|34636.4|34642.8|34640.4|34635.8|34633.4|24
1649686820000|2022-04-11 14:20:20|34639.3|34636.9|34648.3|34645.9|34649.3|34646.9|34638.8|34636.4|32
1649686830000|2022-04-11 14:20:30|34648.8|34646.4|34654.8|34652.4|34659.8|34657.4|34647.3|34644.9|92
1649686840000|2022-04-11 14:20:40|34655.3|34652.9|34656.8|34654.4|34660.3|34657.9|34655.3|34652.9|29
1649686850000|2022-04-11 14:20:50|34656.3|34653.9|34652.8|34650.4|34656.3|34653.9|34649.3|34646.9|23
1649686860000|2022-04-11 14:21:00|34652.3|34649.9|34650.8|34648.4|34655.8|34653.4|34649.8|34647.4|38
1649686870000|2022-04-11 14:21:10|34650.3|34647.9|34648.8|34646.4|34653.8|34651.4|34647.3|34644.9|36
1649686880000|2022-04-11 14:21:20|34649.3|34646.9|34654.3|34651.9|34655.8|34653.4|34649.3|34646.9|19
1649686890000|2022-04-11 14:21:30|34654.8|34652.4|34653.8|34651.4|34656.8|34654.4|34651.3|34648.9|26
1649686900000|2022-04-11 14:21:40|34654.3|34651.9|34650.8|34648.4|34654.8|34652.4|34648.8|34646.4|15
1649686910000|2022-04-11 14:21:50|34650.3|34647.9|34656.8|34654.4|34659.3|34656.9|34649.3|34646.9|26
1649686920000|2022-04-11 14:22:00|34657.3|34654.9|34663.8|34661.4|34665.3|34662.9|34657.3|34654.9|64
1649686930000|2022-04-11 14:22:10|34663.3|34660.9|34663.3|34660.9|34665.8|34663.4|34659.3|34656.9|31
1649686940000|2022-04-11 14:22:20|34663.8|34661.4|34657.8|34655.4|34663.8|34661.4|34655.3|34652.9|19
1649686950000|2022-04-11 14:22:30|34658.8|34656.4|34655.3|34652.9|34659.8|34657.4|34654.3|34651.9|27
1649686960000|2022-04-11 14:22:40|34655.8|34653.4|34666.8|34664.4|34669.3|34666.9|34654.3|34651.9|120
1649686970000|2022-04-11 14:22:50|34666.3|34663.9|34667.8|34665.4|34669.8|34667.4|34664.3|34661.9|47
1649686980000|2022-04-11 14:23:00|34668.3|34665.9|34656.8|34654.4|34668.3|34665.9|34655.3|34652.9|55
1649686990000|2022-04-11 14:23:10|34657.3|34654.9|34644.3|34641.9|34659.8|34657.4|34642.8|34640.4|80
1649687000000|2022-04-11 14:23:20|34643.8|34641.4|34631.8|34629.4|34644.3|34641.9|34628.3|34625.9|103
1649687010000|2022-04-11 14:23:30|34631.3|34628.9|34637.8|34635.4|34639.3|34636.9|34628.8|34626.4|31
1649687020000|2022-04-11 14:23:40|34638.3|34635.9|34639.8|34637.4|34643.8|34641.4|34638.3|34635.9|25
1649687030000|2022-04-11 14:23:50|34640.3|34637.9|34641.8|34639.4|34644.8|34642.4|34637.3|34634.9|21
1649687040000|2022-04-11 14:24:00|34642.3|34639.9|34643.3|34640.9|34646.3|34643.9|34640.3|34637.9|18
1649687050000|2022-04-11 14:24:10|34642.8|34640.4|34644.8|34642.4|34647.8|34645.4|34642.8|34640.4|11
1649687060000|2022-04-11 14:24:20|34646.8|34644.4|34651.3|34648.9|34651.8|34649.4|34643.8|34641.4|27
1649687070000|2022-04-11 14:24:30|34650.8|34648.4|34641.8|34639.4|34652.8|34650.4|34641.8|34639.4|14
1649687080000|2022-04-11 14:24:40|34642.3|34639.9|34641.3|34638.9|34642.3|34639.9|34637.3|34634.9|20
1649687090000|2022-04-11 14:24:50|34640.8|34638.4|34633.8|34631.4|34642.8|34640.4|34631.8|34629.4|39
1649687100000|2022-04-11 14:25:00|34634.8|34632.4|34641.8|34639.4|34643.8|34641.4|34632.8|34630.4|70
1649687110000|2022-04-11 14:25:10|34642.3|34639.9|34643.8|34641.4|34643.8|34641.4|34638.3|34635.9|4
1649687120000|2022-04-11 14:25:20|34643.3|34640.9|34634.8|34632.4|34643.8|34641.4|34632.8|34630.4|17
1649687130000|2022-04-11 14:25:30|34634.3|34631.9|34626.3|34623.9|34634.8|34632.4|34626.3|34623.9|53
1649687140000|2022-04-11 14:25:40|34625.8|34623.4|34627.8|34625.4|34629.8|34627.4|34625.8|34623.4|28
1649687150000|2022-04-11 14:25:50|34628.3|34625.9|34618.3|34615.9|34628.8|34626.4|34617.3|34614.9|67
1649687160000|2022-04-11 14:26:00|34617.3|34614.9|34617.3|34614.9|34618.8|34616.4|34614.3|34611.9|77
1649687170000|2022-04-11 14:26:10|34616.8|34614.4|34602.3|34599.9|34625.3|34622.9|34601.8|34599.4|147
1649687180000|2022-04-11 14:26:20|34601.8|34599.4|34608.3|34605.9|34609.8|34607.4|34601.8|34599.4|62
1649687190000|2022-04-11 14:26:30|34608.8|34606.4|34601.3|34598.9|34610.8|34608.4|34599.8|34597.4|59
1649687200000|2022-04-11 14:26:40|34599.8|34597.4|34577.8|34575.4|34600.8|34598.4|34576.8|34574.4|252
1649687210000|2022-04-11 14:26:50|34577.3|34574.9|34574.3|34571.9|34581.8|34579.4|34572.8|34570.4|81
1649687220000|2022-04-11 14:27:00|34573.8|34571.4|34562.8|34560.4|34575.3|34572.9|34557.8|34555.4|328
1649687230000|2022-04-11 14:27:10|34562.3|34559.9|34572.3|34569.9|34572.8|34570.4|34558.8|34556.4|121
1649687240000|2022-04-11 14:27:20|34571.8|34569.4|34571.8|34569.4|34573.8|34571.4|34567.3|34564.9|88
1649687250000|2022-04-11 14:27:30|34572.3|34569.9|34568.8|34566.4|34574.8|34572.4|34567.8|34565.4|67
1649687260000|2022-04-11 14:27:40|34568.3|34565.9|34577.8|34575.4|34580.3|34577.9|34567.8|34565.4|48
1649687270000|2022-04-11 14:27:50|34578.3|34575.9|34577.8|34575.4|34580.8|34578.4|34576.3|34573.9|33
1649687280000|2022-04-11 14:28:00|34578.3|34575.9|34583.8|34581.4|34583.8|34581.4|34576.8|34574.4|67
1649687290000|2022-04-11 14:28:10|34584.3|34581.9|34583.3|34580.9|34586.3|34583.9|34580.8|34578.4|60
1649687300000|2022-04-11 14:28:20|34582.3|34579.9|34582.8|34580.4|34586.3|34583.9|34581.3|34578.9|30
1649687310000|2022-04-11 14:28:30|34583.3|34580.9|34571.8|34569.4|34583.3|34580.9|34571.3|34568.9|49
1649687320000|2022-04-11 14:28:40|34571.3|34568.9|34573.3|34570.9|34578.8|34576.4|34570.8|34568.4|64
1649687330000|2022-04-11 14:28:50|34573.8|34571.4|34570.8|34568.4|34578.8|34576.4|34570.3|34567.9|96
1649687340000|2022-04-11 14:29:00|34570.3|34567.9|34570.8|34568.4|34572.8|34570.4|34563.8|34561.4|62
1649687350000|2022-04-11 14:29:10|34571.3|34568.9|34575.8|34573.4|34576.8|34574.4|34569.8|34567.4|48
1649687360000|2022-04-11 14:29:20|34575.3|34572.9|34583.8|34581.4|34583.8|34581.4|34573.3|34570.9|51
1649687370000|2022-04-11 14:29:30|34584.3|34581.9|34591.3|34588.9|34592.8|34590.4|34581.8|34579.4|81
1649687380000|2022-04-11 14:29:40|34590.8|34588.4|34591.3|34588.9|34592.3|34589.9|34585.3|34582.9|48
1649687390000|2022-04-11 14:29:50|34591.8|34589.4|34589.8|34587.4|34593.8|34591.4|34587.3|34584.9|60
1649687400000|2022-04-11 14:30:00|34589.3|34586.9|34564.8|34562.4|34589.3|34586.9|34563.8|34561.4|132
1649687410000|2022-04-11 14:30:10|34564.3|34561.9|34568.8|34566.4|34569.8|34567.4|34561.3|34558.9|67
1649687420000|2022-04-11 14:30:20|34568.3|34565.9|34567.8|34565.4|34570.8|34568.4|34565.3|34562.9|65
1649687430000|2022-04-11 14:30:30|34568.3|34565.9|34567.3|34564.9|34568.8|34566.4|34564.8|34562.4|27
1649687440000|2022-04-11 14:30:40|34566.8|34564.4|34565.8|34563.4|34569.3|34566.9|34562.8|34560.4|43
1649687450000|2022-04-11 14:30:50|34565.3|34562.9|34568.8|34566.4|34573.3|34570.9|34564.8|34562.4|26
1649687460000|2022-04-11 14:31:00|34569.3|34566.9|34564.8|34562.4|34572.8|34570.4|34560.8|34558.4|88
1649687470000|2022-04-11 14:31:10|34565.3|34562.9|34570.3|34567.9|34570.8|34568.4|34562.8|34560.4|46
1649687480000|2022-04-11 14:31:20|34569.8|34567.4|34565.3|34562.9|34573.3|34570.9|34563.8|34561.4|52
1649687490000|2022-04-11 14:31:30|34562.3|34559.9|34561.8|34559.4|34563.8|34561.4|34555.3|34552.9|79
1649687500000|2022-04-11 14:31:40|34561.3|34558.9|34562.3|34559.9|34564.3|34561.9|34560.8|34558.4|48
1649687510000|2022-04-11 14:31:50|34562.8|34560.4|34553.8|34551.4|34562.8|34560.4|34553.8|34551.4|69
1649687520000|2022-04-11 14:32:00|34554.3|34551.9|34554.3|34551.9|34555.3|34552.9|34550.8|34548.4|52
1649687530000|2022-04-11 14:32:10|34554.8|34552.4|34560.8|34558.4|34561.8|34559.4|34554.8|34552.4|43
1649687540000|2022-04-11 14:32:20|34560.3|34557.9|34551.3|34548.9|34560.3|34557.9|34550.8|34548.4|39
1649687550000|2022-04-11 14:32:30|34550.8|34548.4|34543.8|34541.4|34550.8|34548.4|34541.8|34539.4|132
1649687560000|2022-04-11 14:32:40|34542.8|34540.4|34545.8|34543.4|34549.8|34547.4|34541.8|34539.4|86
1649687570000|2022-04-11 14:32:50|34545.3|34542.9|34543.8|34541.4|34548.8|34546.4|34542.8|34540.4|58
1649687580000|2022-04-11 14:33:00|34543.3|34540.9|34543.8|34541.4|34546.3|34543.9|34539.8|34537.4|42
1649687590000|2022-04-11 14:33:10|34543.3|34540.9|34543.3|34540.9|34550.8|34548.4|34541.3|34538.9|63
1649687600000|2022-04-11 14:33:20|34544.8|34542.4|34540.3|34537.9|34547.3|34544.9|34540.3|34537.9|39
1649687610000|2022-04-11 14:33:30|34539.8|34537.4|34538.8|34536.4|34540.3|34537.9|34535.8|34533.4|79
1649687620000|2022-04-11 14:33:40|34538.3|34535.9|34534.8|34532.4|34538.8|34536.4|34531.3|34528.9|62
1649687630000|2022-04-11 14:33:50|34536.3|34533.9|34531.8|34529.4|34536.3|34533.9|34528.8|34526.4|60
1649687640000|2022-04-11 14:34:00|34531.3|34528.9|34533.3|34530.9|34534.3|34531.9|34528.8|34526.4|65
1649687650000|2022-04-11 14:34:10|34533.8|34531.4|34534.8|34532.4|34542.8|34540.4|34533.3|34530.9|50
1649687660000|2022-04-11 14:34:20|34535.8|34533.4|34534.3|34531.9|34536.3|34533.9|34528.3|34525.9|46
1649687670000|2022-04-11 14:34:30|34533.8|34531.4|34541.8|34539.4|34543.8|34541.4|34531.3|34528.9|32
1649687680000|2022-04-11 14:34:40|34541.3|34538.9|34540.3|34537.9|34543.8|34541.4|34538.8|34536.4|27
1649687690000|2022-04-11 14:34:50|34538.8|34536.4|34538.3|34535.9|34542.3|34539.9|34536.8|34534.4|43
1649687700000|2022-04-11 14:35:00|34537.8|34535.4|34538.3|34535.9|34543.8|34541.4|34536.3|34533.9|50
1649687710000|2022-04-11 14:35:10|34537.8|34535.4|34536.8|34534.4|34539.3|34536.9|34534.3|34531.9|59
1649687720000|2022-04-11 14:35:20|34537.3|34534.9|34545.8|34543.4|34545.8|34543.4|34536.3|34533.9|38
1649687730000|2022-04-11 14:35:30|34545.3|34542.9|34539.8|34537.4|34545.3|34542.9|34535.3|34532.9|59
1649687740000|2022-04-11 14:35:40|34540.3|34537.9|34529.8|34527.4|34540.8|34538.4|34529.3|34526.9|47
1649687750000|2022-04-11 14:35:50|34530.3|34527.9|34526.3|34523.9|34532.3|34529.9|34524.3|34521.9|76
1649687760000|2022-04-11 14:36:00|34527.3|34524.9|34528.8|34526.4|34528.8|34526.4|34523.3|34520.9|62
1649687770000|2022-04-11 14:36:10|34528.3|34525.9|34529.8|34527.4|34531.8|34529.4|34524.3|34521.9|66
1649687780000|2022-04-11 14:36:20|34530.3|34527.9|34527.3|34524.9|34532.8|34530.4|34527.3|34524.9|27
1649687790000|2022-04-11 14:36:30|34526.8|34524.4|34527.8|34525.4|34528.3|34525.9|34521.3|34518.9|66
1649687800000|2022-04-11 14:36:40|34527.3|34524.9|34531.8|34529.4|34531.8|34529.4|34526.8|34524.4|29
1649687810000|2022-04-11 14:36:50|34529.8|34527.4|34526.8|34524.4|34531.8|34529.4|34526.3|34523.9|14
1649687820000|2022-04-11 14:37:00|34526.3|34523.9|34526.3|34523.9|34527.8|34525.4|34524.3|34521.9|45
1649687830000|2022-04-11 14:37:10|34529.3|34526.9|34536.8|34534.4|34537.3|34534.9|34528.8|34526.4|20
1649687840000|2022-04-11 14:37:20|34536.3|34533.9|34532.8|34530.4|34537.3|34534.9|34532.3|34529.9|15
1649687850000|2022-04-11 14:37:30|34532.3|34529.9|34529.8|34527.4|34535.3|34532.9|34527.8|34525.4|18
1649687860000|2022-04-11 14:37:40|34530.3|34527.9|34532.8|34530.4|34534.3|34531.9|34529.8|34527.4|35
1649687870000|2022-04-11 14:37:50|34532.3|34529.9|34526.8|34524.4|34533.8|34531.4|34526.8|34524.4|55
1649687880000|2022-04-11 14:38:00|34527.3|34524.9|34534.3|34531.9|34538.8|34536.4|34527.3|34524.9|79
1649687890000|2022-04-11 14:38:10|34533.8|34531.4|34541.8|34539.4|34545.3|34542.9|34533.8|34531.4|102
1649687900000|2022-04-11 14:38:20|34542.3|34539.9|34540.8|34538.4|34543.8|34541.4|34537.8|34535.4|64
1649687910000|2022-04-11 14:38:30|34541.3|34538.9|34539.3|34536.9|34542.3|34539.9|34535.8|34533.4|29
1649687920000|2022-04-11 14:38:40|34539.8|34537.4|34550.8|34548.4|34550.8|34548.4|34538.3|34535.9|82
1649687930000|2022-04-11 14:38:50|34550.3|34547.9|34553.3|34550.9|34554.3|34551.9|34549.3|34546.9|54
1649687940000|2022-04-11 14:39:00|34552.8|34550.4|34546.8|34544.4|34553.3|34550.9|34546.8|34544.4|72
1649687950000|2022-04-11 14:39:10|34546.3|34543.9|34546.3|34543.9|34550.8|34548.4|34545.3|34542.9|61
1649687960000|2022-04-11 14:39:20|34545.8|34543.4|34538.8|34536.4|34545.8|34543.4|34538.8|34536.4|57
1649687970000|2022-04-11 14:39:30|34539.3|34536.9|34546.8|34544.4|34547.3|34544.9|34537.8|34535.4|28
1649687980000|2022-04-11 14:39:40|34546.3|34543.9|34551.8|34549.4|34552.8|34550.4|34546.3|34543.9|50
1649687990000|2022-04-11 14:39:50|34551.3|34548.9|34548.8|34546.4|34553.3|34550.9|34548.8|34546.4|29
1649688000000|2022-04-11 14:40:00|34549.3|34546.9|34546.8|34544.4|34549.3|34546.9|34543.3|34540.9|63
1649688010000|2022-04-11 14:40:10|34547.3|34544.9|34547.8|34545.4|34550.8|34548.4|34545.8|34543.4|22
1649688020000|2022-04-11 14:40:20|34547.3|34544.9|34542.8|34540.4|34547.3|34544.9|34541.8|34539.4|77
1649688030000|2022-04-11 14:40:30|34542.3|34539.9|34537.8|34535.4|34542.8|34540.4|34537.3|34534.9|44
1649688040000|2022-04-11 14:40:40|34538.3|34535.9|34541.3|34538.9|34542.3|34539.9|34535.3|34532.9|56
1649688050000|2022-04-11 14:40:50|34540.8|34538.4|34537.3|34534.9|34542.8|34540.4|34535.3|34532.9|20
1649688060000|2022-04-11 14:41:00|34537.8|34535.4|34545.3|34542.9|34547.3|34544.9|34534.3|34531.9|69
1649688070000|2022-04-11 14:41:10|34544.8|34542.4|34548.3|34545.9|34550.3|34547.9|34544.3|34541.9|48
1649688080000|2022-04-11 14:41:20|34547.8|34545.4|34546.3|34543.9|34553.3|34550.9|34545.8|34543.4|60
1649688090000|2022-04-11 14:41:30|34545.8|34543.4|34545.3|34542.9|34549.8|34547.4|34545.3|34542.9|12
1649688100000|2022-04-11 14:41:40|34544.8|34542.4|34551.8|34549.4|34552.3|34549.9|34544.8|34542.4|14
1649688110000|2022-04-11 14:41:50|34552.3|34549.9|34556.3|34553.9|34560.3|34557.9|34551.8|34549.4|38
1649688120000|2022-04-11 14:42:00|34555.8|34553.4|34568.3|34565.9|34569.8|34567.4|34554.8|34552.4|97
1649688130000|2022-04-11 14:42:10|34567.8|34565.4|34568.3|34565.9|34569.8|34567.4|34564.8|34562.4|72
1649688140000|2022-04-11 14:42:20|34568.8|34566.4|34561.3|34558.9|34569.3|34566.9|34560.8|34558.4|60
1649688150000|2022-04-11 14:42:30|34561.8|34559.4|34561.8|34559.4|34563.8|34561.4|34556.8|34554.4|44
1649688160000|2022-04-11 14:42:40|34559.8|34557.4|34550.8|34548.4|34560.3|34557.9|34550.3|34547.9|73
1649688170000|2022-04-11 14:42:50|34551.3|34548.9|34554.8|34552.4|34556.8|34554.4|34548.8|34546.4|34
1649688180000|2022-04-11 14:43:00|34555.3|34552.9|34550.3|34547.9|34557.3|34554.9|34548.8|34546.4|33
1649688190000|2022-04-11 14:43:10|34549.8|34547.4|34558.3|34555.9|34559.8|34557.4|34549.3|34546.9|28
1649688200000|2022-04-11 14:43:20|34557.8|34555.4|34555.8|34553.4|34557.8|34555.4|34552.8|34550.4|28
1649688210000|2022-04-11 14:43:30|34556.3|34553.9|34552.3|34549.9|34558.3|34555.9|34551.8|34549.4|28
1649688220000|2022-04-11 14:43:40|34551.8|34549.4|34553.8|34551.4|34554.3|34551.9|34550.3|34547.9|7
1649688230000|2022-04-11 14:43:50|34554.3|34551.9|34551.8|34549.4|34559.3|34556.9|34551.3|34548.9|32
1649688240000|2022-04-11 14:44:00|34550.8|34548.4|34543.8|34541.4|34550.8|34548.4|34542.8|34540.4|58
1649688250000|2022-04-11 14:44:10|34544.3|34541.9|34542.3|34539.9|34547.8|34545.4|34542.3|34539.9|20
1649688260000|2022-04-11 14:44:20|34541.8|34539.4|34544.8|34542.4|34545.8|34543.4|34539.3|34536.9|40
1649688270000|2022-04-11 14:44:30|34544.3|34541.9|34544.8|34542.4|34551.3|34548.9|34542.3|34539.9|40
1649688280000|2022-04-11 14:44:40|34544.3|34541.9|34545.8|34543.4|34546.8|34544.4|34543.3|34540.9|41
1649688290000|2022-04-11 14:44:50|34546.3|34543.9|34548.3|34545.9|34549.8|34547.4|34545.8|34543.4|20
1649688300000|2022-04-11 14:45:00|34548.8|34546.4|34553.8|34551.4|34555.8|34553.4|34547.3|34544.9|48
1649688310000|2022-04-11 14:45:10|34554.3|34551.9|34558.3|34555.9|34560.3|34557.9|34553.8|34551.4|46
1649688320000|2022-04-11 14:45:20|34559.3|34556.9|34563.8|34561.4|34564.3|34561.9|34559.3|34556.9|29
1649688330000|2022-04-11 14:45:30|34564.3|34561.9|34559.8|34557.4|34564.8|34562.4|34559.3|34556.9|38
1649688340000|2022-04-11 14:45:40|34560.3|34557.9|34560.3|34557.9|34563.3|34560.9|34560.3|34557.9|10
1649688350000|2022-04-11 14:45:50|34561.8|34559.4|34559.8|34557.4|34563.8|34561.4|34559.8|34557.4|42
1649688360000|2022-04-11 14:46:00|34560.3|34557.9|34550.3|34547.9|34560.3|34557.9|34548.3|34545.9|44
1649688370000|2022-04-11 14:46:10|34548.3|34545.9|34548.8|34546.4|34550.8|34548.4|34546.3|34543.9|8
1649688380000|2022-04-11 14:46:20|34549.3|34546.9|34548.8|34546.4|34552.8|34550.4|34548.3|34545.9|11
1649688390000|2022-04-11 14:46:30|34548.3|34545.9|34544.3|34541.9|34548.8|34546.4|34543.8|34541.4|18
1649688400000|2022-04-11 14:46:40|34543.8|34541.4|34549.3|34546.9|34550.3|34547.9|34540.8|34538.4|23
1649688410000|2022-04-11 14:46:50|34548.8|34546.4|34548.8|34546.4|34552.8|34550.4|34547.3|34544.9|13
1649688420000|2022-04-11 14:47:00|34548.3|34545.9|34553.8|34551.4|34554.8|34552.4|34545.8|34543.4|25
1649688430000|2022-04-11 14:47:10|34553.3|34550.9|34550.8|34548.4|34554.8|34552.4|34550.3|34547.9|30
1649688440000|2022-04-11 14:47:20|34551.3|34548.9|34557.8|34555.4|34561.3|34558.9|34551.3|34548.9|45
1649688450000|2022-04-11 14:47:30|34557.3|34554.9|34554.3|34551.9|34560.3|34557.9|34554.3|34551.9|29
1649688460000|2022-04-11 14:47:40|34553.8|34551.4|34552.8|34550.4|34553.8|34551.4|34549.8|34547.4|47
1649688470000|2022-04-11 14:47:50|34552.3|34549.9|34551.8|34549.4|34553.3|34550.9|34549.3|34546.9|18
1649688480000|2022-04-11 14:48:00|34552.3|34549.9|34554.8|34552.4|34555.8|34553.4|34548.8|34546.4|54
1649688490000|2022-04-11 14:48:10|34555.3|34552.9|34554.3|34551.9|34558.8|34556.4|34553.8|34551.4|21
1649688500000|2022-04-11 14:48:20|34554.8|34552.4|34557.8|34555.4|34557.8|34555.4|34551.8|34549.4|29
1649688510000|2022-04-11 14:48:30|34557.3|34554.9|34559.8|34557.4|34560.8|34558.4|34555.3|34552.9|32
1649688520000|2022-04-11 14:48:40|34560.3|34557.9|34557.3|34554.9|34560.8|34558.4|34557.3|34554.9|9
1649688530000|2022-04-11 14:48:50|34556.8|34554.4|34557.3|34554.9|34559.3|34556.9|34554.3|34551.9|17
1649688540000|2022-04-11 14:49:00|34556.8|34554.4|34558.8|34556.4|34562.3|34559.9|34555.8|34553.4|41
1649688550000|2022-04-11 14:49:10|34558.3|34555.9|34553.3|34550.9|34560.8|34558.4|34552.8|34550.4|17
1649688560000|2022-04-11 14:49:20|34553.8|34551.4|34554.8|34552.4|34555.3|34552.9|34551.8|34549.4|19
1649688570000|2022-04-11 14:49:30|34554.3|34551.9|34554.8|34552.4|34557.3|34554.9|34551.8|34549.4|27
1649688580000|2022-04-11 14:49:40|34554.3|34551.9|34552.8|34550.4|34555.8|34553.4|34552.3|34549.9|12
1649688590000|2022-04-11 14:49:50|34553.3|34550.9|34551.8|34549.4|34555.8|34553.4|34550.8|34548.4|17
1649688600000|2022-04-11 14:50:00|34552.3|34549.9|34553.8|34551.4|34554.3|34551.9|34549.8|34547.4|54
1649688610000|2022-04-11 14:50:10|34554.8|34552.4|34559.3|34556.9|34561.8|34559.4|34554.3|34551.9|67
1649688620000|2022-04-11 14:50:20|34559.8|34557.4|34562.8|34560.4|34564.3|34561.9|34557.8|34555.4|41
1649688630000|2022-04-11 14:50:30|34562.3|34559.9|34567.8|34565.4|34567.8|34565.4|34562.3|34559.9|48
1649688640000|2022-04-11 14:50:40|34567.3|34564.9|34559.3|34556.9|34567.8|34565.4|34559.3|34556.9|27
1649688650000|2022-04-11 14:50:50|34558.8|34556.4|34561.8|34559.4|34562.8|34560.4|34557.8|34555.4|24
1649688660000|2022-04-11 14:51:00|34560.3|34557.9|34566.3|34563.9|34568.3|34565.9|34559.3|34556.9|72
1649688670000|2022-04-11 14:51:10|34566.8|34564.4|34561.8|34559.4|34566.8|34564.4|34559.8|34557.4|25
1649688680000|2022-04-11 14:51:20|34561.3|34558.9|34563.3|34560.9|34566.8|34564.4|34559.3|34556.9|33
1649688690000|2022-04-11 14:51:30|34562.8|34560.4|34564.8|34562.4|34568.3|34565.9|34562.3|34559.9|40
1649688700000|2022-04-11 14:51:40|34564.3|34561.9|34568.8|34566.4|34570.8|34568.4|34564.3|34561.9|39
1649688710000|2022-04-11 14:51:50|34569.3|34566.9|34581.8|34579.4|34584.3|34581.9|34568.3|34565.9|318
1649688720000|2022-04-11 14:52:00|34581.3|34578.9|34579.3|34576.9|34581.8|34579.4|34576.8|34574.4|111
1649688730000|2022-04-11 14:52:10|34578.8|34576.4|34579.8|34577.4|34580.3|34577.9|34574.3|34571.9|110
1649688740000|2022-04-11 14:52:20|34580.3|34577.9|34579.8|34577.4|34585.3|34582.9|34578.3|34575.9|31
1649688750000|2022-04-11 14:52:30|34579.3|34576.9|34565.3|34562.9|34579.3|34576.9|34563.8|34561.4|56
1649688760000|2022-04-11 14:52:40|34564.8|34562.4|34564.8|34562.4|34567.3|34564.9|34561.3|34558.9|52
1649688770000|2022-04-11 14:52:50|34564.3|34561.9|34565.8|34563.4|34566.8|34564.4|34559.3|34556.9|53
1649688780000|2022-04-11 14:53:00|34566.3|34563.9|34565.8|34563.4|34566.3|34563.9|34562.8|34560.4|30
1649688790000|2022-04-11 14:53:10|34565.3|34562.9|34571.3|34568.9|34573.3|34570.9|34564.8|34562.4|21
1649688800000|2022-04-11 14:53:20|34571.8|34569.4|34569.8|34567.4|34574.3|34571.9|34568.8|34566.4|23
1649688810000|2022-04-11 14:53:30|34569.3|34566.9|34568.8|34566.4|34570.8|34568.4|34567.3|34564.9|14
1649688820000|2022-04-11 14:53:40|34568.3|34565.9|34572.8|34570.4|34573.3|34570.9|34568.3|34565.9|17
1649688830000|2022-04-11 14:53:50|34572.3|34569.9|34569.8|34567.4|34573.3|34570.9|34569.8|34567.4|11
1649688840000|2022-04-11 14:54:00|34570.3|34567.9|34568.8|34566.4|34572.3|34569.9|34565.3|34562.9|19
1649688850000|2022-04-11 14:54:10|34569.3|34566.9|34573.3|34570.9|34573.8|34571.4|34569.3|34566.9|13
1649688860000|2022-04-11 14:54:20|34574.3|34571.9|34578.8|34576.4|34580.3|34577.9|34573.3|34570.9|55
1649688870000|2022-04-11 14:54:30|34579.3|34576.9|34577.8|34575.4|34582.3|34579.9|34576.8|34574.4|49
1649688880000|2022-04-11 14:54:40|34578.3|34575.9|34578.3|34575.9|34581.8|34579.4|34576.8|34574.4|25
1649688890000|2022-04-11 14:54:50|34578.8|34576.4|34573.8|34571.4|34579.3|34576.9|34572.8|34570.4|24
1649688900000|2022-04-11 14:55:00|34571.8|34569.4|34564.8|34562.4|34571.8|34569.4|34564.3|34561.9|45
1649688910000|2022-04-11 14:55:10|34564.3|34561.9|34565.8|34563.4|34567.3|34564.9|34563.8|34561.4|23
1649688920000|2022-04-11 14:55:20|34566.3|34563.9|34564.8|34562.4|34566.8|34564.4|34564.3|34561.9|10
1649688930000|2022-04-11 14:55:30|34565.3|34562.9|34568.3|34565.9|34569.3|34566.9|34563.8|34561.4|20
1649688940000|2022-04-11 14:55:40|34567.8|34565.4|34562.8|34560.4|34567.8|34565.4|34561.3|34558.9|26
1649688950000|2022-04-11 14:55:50|34563.3|34560.9|34561.3|34558.9|34564.3|34561.9|34560.3|34557.9|12
1649688960000|2022-04-11 14:56:00|34560.3|34557.9|34558.8|34556.4|34564.3|34561.9|34555.3|34552.9|61
1649688970000|2022-04-11 14:56:10|34559.3|34556.9|34562.8|34560.4|34563.8|34561.4|34559.3|34556.9|19
1649688980000|2022-04-11 14:56:20|34561.8|34559.4|34566.3|34563.9|34567.8|34565.4|34561.8|34559.4|9
1649688990000|2022-04-11 14:56:30|34565.8|34563.4|34568.8|34566.4|34569.8|34567.4|34564.8|34562.4|12
1649689000000|2022-04-11 14:56:40|34568.3|34565.9|34563.8|34561.4|34569.3|34566.9|34563.3|34560.9|15
1649689010000|2022-04-11 14:56:50|34564.3|34561.9|34573.8|34571.4|34574.3|34571.9|34564.3|34561.9|30
1649689020000|2022-04-11 14:57:00|34573.3|34570.9|34575.8|34573.4|34575.8|34573.4|34571.8|34569.4|12
1649689030000|2022-04-11 14:57:10|34576.3|34573.9|34572.8|34570.4|34577.3|34574.9|34570.8|34568.4|22
1649689040000|2022-04-11 14:57:20|34572.3|34569.9|34566.8|34564.4|34572.8|34570.4|34564.3|34561.9|22
1649689050000|2022-04-11 14:57:30|34566.3|34563.9|34572.8|34570.4|34573.8|34571.4|34565.8|34563.4|17
1649689060000|2022-04-11 14:57:40|34573.3|34570.9|34567.8|34565.4|34573.8|34571.4|34565.8|34563.4|14
1649689070000|2022-04-11 14:57:50|34567.3|34564.9|34565.8|34563.4|34567.8|34565.4|34564.8|34562.4|7
1649689080000|2022-04-11 14:58:00|34566.3|34563.9|34562.8|34560.4|34566.8|34564.4|34561.8|34559.4|15
1649689090000|2022-04-11 14:58:10|34563.3|34560.9|34561.3|34558.9|34564.8|34562.4|34558.3|34555.9|21
1649689100000|2022-04-11 14:58:20|34561.8|34559.4|34565.3|34562.9|34569.8|34567.4|34561.3|34558.9|20
1649689110000|2022-04-11 14:58:30|34564.8|34562.4|34567.3|34564.9|34569.8|34567.4|34564.8|34562.4|24
1649689120000|2022-04-11 14:58:40|34567.8|34565.4|34568.3|34565.9|34568.3|34565.9|34563.8|34561.4|17
1649689130000|2022-04-11 14:58:50|34568.8|34566.4|34563.8|34561.4|34569.3|34566.9|34562.3|34559.9|18
1649689140000|2022-04-11 14:59:00|34563.3|34560.9|34567.8|34565.4|34567.8|34565.4|34560.3|34557.9|33
1649689150000|2022-04-11 14:59:10|34568.3|34565.9|34565.3|34562.9|34570.8|34568.4|34563.3|34560.9|40
1649689160000|2022-04-11 14:59:20|34565.8|34563.4|34559.8|34557.4|34566.3|34563.9|34557.8|34555.4|13
1649689170000|2022-04-11 14:59:30|34559.3|34556.9|34564.3|34561.9|34564.3|34561.9|34556.8|34554.4|30
1649689180000|2022-04-11 14:59:40|34563.3|34560.9|34562.8|34560.4|34563.3|34560.9|34558.8|34556.4|31
1649689190000|2022-04-11 14:59:50|34562.3|34559.9|34563.3|34560.9|34564.3|34561.9|34559.8|34557.4|11
1649689200000|2022-04-11 15:00:00|34562.8|34560.4|34552.3|34549.9|34562.8|34560.4|34551.3|34548.9|108
1649689210000|2022-04-11 15:00:10|34551.8|34549.4|34559.8|34557.4|34560.8|34558.4|34549.8|34547.4|58
1649689220000|2022-04-11 15:00:20|34560.3|34557.9|34562.8|34560.4|34565.3|34562.9|34558.8|34556.4|47
1649689230000|2022-04-11 15:00:30|34563.3|34560.9|34569.3|34566.9|34569.8|34567.4|34562.3|34559.9|58
1649689240000|2022-04-11 15:00:40|34569.8|34567.4|34572.8|34570.4|34574.8|34572.4|34568.8|34566.4|62
1649689250000|2022-04-11 15:00:50|34572.3|34569.9|34564.8|34562.4|34572.8|34570.4|34564.8|34562.4|37
1649689260000|2022-04-11 15:01:00|34564.3|34561.9|34564.8|34562.4|34566.8|34564.4|34562.3|34559.9|49
1649689270000|2022-04-11 15:01:10|34564.3|34561.9|34558.3|34555.9|34564.8|34562.4|34558.3|34555.9|24
1649689280000|2022-04-11 15:01:20|34558.8|34556.4|34561.8|34559.4|34562.3|34559.9|34554.3|34551.9|23
1649689290000|2022-04-11 15:01:30|34561.3|34558.9|34561.3|34558.9|34562.8|34560.4|34558.8|34556.4|16
1649689300000|2022-04-11 15:01:40|34559.8|34557.4|34556.3|34553.9|34559.8|34557.4|34556.3|34553.9|27
1649689310000|2022-04-11 15:01:50|34555.8|34553.4|34557.3|34554.9|34559.3|34556.9|34552.8|34550.4|44
1649689320000|2022-04-11 15:02:00|34557.8|34555.4|34559.3|34556.9|34562.3|34559.9|34555.3|34552.9|32
1649689330000|2022-04-11 15:02:10|34558.8|34556.4|34564.3|34561.9|34564.8|34562.4|34558.3|34555.9|20
1649689340000|2022-04-11 15:02:20|34564.8|34562.4|34564.3|34561.9|34564.8|34562.4|34560.3|34557.9|24
1649689350000|2022-04-11 15:02:30|34563.8|34561.4|34561.3|34558.9|34566.3|34563.9|34559.3|34556.9|22
1649689360000|2022-04-11 15:02:40|34562.3|34559.9|34567.8|34565.4|34568.8|34566.4|34561.3|34558.9|13
1649689370000|2022-04-11 15:02:50|34567.3|34564.9|34566.8|34564.4|34569.3|34566.9|34560.8|34558.4|24
1649689380000|2022-04-11 15:03:00|34566.3|34563.9|34566.3|34563.9|34567.3|34564.9|34563.8|34561.4|33
1649689390000|2022-04-11 15:03:10|34565.8|34563.4|34561.8|34559.4|34566.3|34563.9|34559.8|34557.4|22
1649689400000|2022-04-11 15:03:20|34562.8|34560.4|34564.8|34562.4|34566.3|34563.9|34561.8|34559.4|5
1649689410000|2022-04-11 15:03:30|34564.3|34561.9|34561.3|34558.9|34564.8|34562.4|34558.3|34555.9|6
1649689420000|2022-04-11 15:03:40|34561.8|34559.4|34566.8|34564.4|34567.3|34564.9|34561.8|34559.4|9
1649689430000|2022-04-11 15:03:50|34566.3|34563.9|34563.3|34560.9|34566.3|34563.9|34561.8|34559.4|16
1649689440000|2022-04-11 15:04:00|34562.8|34560.4|34554.3|34551.9|34563.3|34560.9|34554.3|34551.9|30
1649689450000|2022-04-11 15:04:10|34553.3|34550.9|34553.8|34551.4|34556.3|34553.9|34553.3|34550.9|16
1649689460000|2022-04-11 15:04:20|34553.3|34550.9|34553.8|34551.4|34553.8|34551.4|34550.3|34547.9|43
1649689470000|2022-04-11 15:04:30|34553.3|34550.9|34556.3|34553.9|34557.8|34555.4|34550.8|34548.4|23
1649689480000|2022-04-11 15:04:40|34555.8|34553.4|34557.8|34555.4|34557.8|34555.4|34554.3|34551.9|23
1649689490000|2022-04-11 15:04:50|34558.3|34555.9|34554.8|34552.4|34558.3|34555.9|34554.3|34551.9|6
1649689500000|2022-04-11 15:05:00|34554.3|34551.9|34553.8|34551.4|34555.8|34553.4|34549.8|34547.4|42
1649689510000|2022-04-11 15:05:10|34553.3|34550.9|34556.8|34554.4|34557.3|34554.9|34550.3|34547.9|33
1649689520000|2022-04-11 15:05:20|34557.3|34554.9|34556.8|34554.4|34559.8|34557.4|34554.3|34551.9|9
1649689530000|2022-04-11 15:05:30|34556.3|34553.9|34549.8|34547.4|34556.3|34553.9|34549.8|34547.4|12
1649689540000|2022-04-11 15:05:40|34550.3|34547.9|34546.8|34544.4|34550.3|34547.9|34546.3|34543.9|35
1649689550000|2022-04-11 15:05:50|34547.3|34544.9|34549.3|34546.9|34550.8|34548.4|34546.3|34543.9|15
1649689560000|2022-04-11 15:06:00|34549.8|34547.4|34545.8|34543.4|34551.3|34548.9|34545.3|34542.9|24
1649689570000|2022-04-11 15:06:10|34546.3|34543.9|34537.3|34534.9|34546.3|34543.9|34534.8|34532.4|101
1649689580000|2022-04-11 15:06:20|34536.8|34534.4|34537.8|34535.4|34537.8|34535.4|34534.3|34531.9|25
1649689590000|2022-04-11 15:06:30|34537.3|34534.9|34538.8|34536.4|34542.3|34539.9|34536.3|34533.9|24
1649689600000|2022-04-11 15:06:40|34538.3|34535.9|34538.8|34536.4|34540.3|34537.9|34537.8|34535.4|32
1649689610000|2022-04-11 15:06:50|34538.3|34535.9|34530.8|34528.4|34539.3|34536.9|34530.8|34528.4|28
1649689620000|2022-04-11 15:07:00|34531.3|34528.9|34540.8|34538.4|34540.8|34538.4|34529.3|34526.9|83
1649689630000|2022-04-11 15:07:10|34539.8|34537.4|34536.8|34534.4|34542.3|34539.9|34536.8|34534.4|33
1649689640000|2022-04-11 15:07:20|34536.3|34533.9|34534.8|34532.4|34537.3|34534.9|34531.3|34528.9|32
1649689650000|2022-04-11 15:07:30|34534.3|34531.9|34530.8|34528.4|34534.8|34532.4|34530.8|34528.4|18
1649689660000|2022-04-11 15:07:40|34530.3|34527.9|34529.8|34527.4|34533.3|34530.9|34529.8|34527.4|27
1649689670000|2022-04-11 15:07:50|34530.3|34527.9|34526.3|34523.9|34531.3|34528.9|34523.8|34521.4|53
1649689680000|2022-04-11 15:08:00|34524.8|34522.4|34523.8|34521.4|34525.8|34523.4|34518.8|34516.4|114
1649689690000|2022-04-11 15:08:10|34523.3|34520.9|34521.3|34518.9|34523.8|34521.4|34518.8|34516.4|58
1649689700000|2022-04-11 15:08:20|34520.8|34518.4|34523.8|34521.4|34526.8|34524.4|34519.8|34517.4|29
1649689710000|2022-04-11 15:08:30|34523.3|34520.9|34527.8|34525.4|34528.8|34526.4|34522.3|34519.9|49
1649689720000|2022-04-11 15:08:40|34528.3|34525.9|34532.8|34530.4|34532.8|34530.4|34527.3|34524.9|19
1649689730000|2022-04-11 15:08:50|34533.3|34530.9|34527.3|34524.9|34533.8|34531.4|34526.3|34523.9|38
1649689740000|2022-04-11 15:09:00|34526.8|34524.4|34520.3|34517.9|34528.8|34526.4|34517.8|34515.4|45
1649689750000|2022-04-11 15:09:10|34520.8|34518.4|34513.8|34511.4|34520.8|34518.4|34512.3|34509.9|51
1649689760000|2022-04-11 15:09:20|34514.3|34511.9|34522.3|34519.9|34524.8|34522.4|34513.3|34510.9|64
1649689770000|2022-04-11 15:09:30|34522.8|34520.4|34520.8|34518.4|34525.3|34522.9|34520.8|34518.4|27
1649689780000|2022-04-11 15:09:40|34521.3|34518.9|34526.8|34524.4|34527.3|34524.9|34520.3|34517.9|42
1649689790000|2022-04-11 15:09:50|34527.3|34524.9|34520.8|34518.4|34527.3|34524.9|34520.3|34517.9|47
1649689800000|2022-04-11 15:10:00|34520.3|34517.9|34516.3|34513.9|34520.8|34518.4|34512.8|34510.4|88
1649689810000|2022-04-11 15:10:10|34516.8|34514.4|34523.3|34520.9|34525.3|34522.9|34514.8|34512.4|29
1649689820000|2022-04-11 15:10:20|34522.8|34520.4|34519.3|34516.9|34522.8|34520.4|34518.3|34515.9|27
1649689830000|2022-04-11 15:10:30|34518.8|34516.4|34525.3|34522.9|34525.3|34522.9|34516.8|34514.4|35
1649689840000|2022-04-11 15:10:40|34524.8|34522.4|34514.8|34512.4|34525.3|34522.9|34513.8|34511.4|148
1649689850000|2022-04-11 15:10:50|34515.3|34512.9|34511.3|34508.9|34515.8|34513.4|34511.3|34508.9|41
1649689860000|2022-04-11 15:11:00|34510.8|34508.4|34511.8|34509.4|34511.8|34509.4|34502.8|34500.4|225
1649689870000|2022-04-11 15:11:10|34510.8|34508.4|34513.8|34511.4|34513.8|34511.4|34506.3|34503.9|42
1649689880000|2022-04-11 15:11:20|34513.3|34510.9|34511.3|34508.9|34513.8|34511.4|34510.3|34507.9|40
1649689890000|2022-04-11 15:11:30|34511.8|34509.4|34504.8|34502.4|34511.8|34509.4|34503.3|34500.9|39
1649689900000|2022-04-11 15:11:40|34505.3|34502.9|34498.8|34496.4|34505.3|34502.9|34496.8|34494.4|130
1649689910000|2022-04-11 15:11:50|34498.3|34495.9|34498.8|34496.4|34498.8|34496.4|34494.8|34492.4|96
1649689920000|2022-04-11 15:12:00|34498.3|34495.9|34500.3|34497.9|34501.8|34499.4|34492.3|34489.9|104
1649689930000|2022-04-11 15:12:10|34499.3|34496.9|34491.8|34489.4|34499.3|34496.9|34491.8|34489.4|37
1649689940000|2022-04-11 15:12:20|34491.3|34488.9|34494.3|34491.9|34498.8|34496.4|34491.3|34488.9|35
1649689950000|2022-04-11 15:12:30|34493.8|34491.4|34499.8|34497.4|34500.3|34497.9|34493.3|34490.9|29
1649689960000|2022-04-11 15:12:40|34499.3|34496.9|34510.8|34508.4|34510.8|34508.4|34498.8|34496.4|95
1649689970000|2022-04-11 15:12:50|34510.3|34507.9|34506.8|34504.4|34512.8|34510.4|34506.8|34504.4|35
1649689980000|2022-04-11 15:13:00|34506.3|34503.9|34513.8|34511.4|34513.8|34511.4|34505.8|34503.4|30
1649689990000|2022-04-11 15:13:10|34513.3|34510.9|34509.8|34507.4|34513.8|34511.4|34509.3|34506.9|8
1649690000000|2022-04-11 15:13:20|34509.3|34506.9|34508.3|34505.9|34512.8|34510.4|34508.3|34505.9|16
1649690010000|2022-04-11 15:13:30|34510.8|34508.4|34513.3|34510.9|34515.3|34512.9|34508.3|34505.9|40
1649690020000|2022-04-11 15:13:40|34512.8|34510.4|34504.3|34501.9|34514.3|34511.9|34503.3|34500.9|54
1649690030000|2022-04-11 15:13:50|34503.8|34501.4|34502.8|34500.4|34504.8|34502.4|34502.8|34500.4|18
1649690040000|2022-04-11 15:14:00|34502.3|34499.9|34504.8|34502.4|34508.3|34505.9|34502.3|34499.9|28
1649690050000|2022-04-11 15:14:10|34504.3|34501.9|34501.3|34498.9|34504.8|34502.4|34499.3|34496.9|27
1649690060000|2022-04-11 15:14:20|34500.8|34498.4|34500.8|34498.4|34502.3|34499.9|34500.3|34497.9|9
1649690070000|2022-04-11 15:14:30|34500.3|34497.9|34503.3|34500.9|34506.8|34504.4|34499.3|34496.9|19
1649690080000|2022-04-11 15:14:40|34501.8|34499.4|34510.8|34508.4|34510.8|34508.4|34501.8|34499.4|21
1649690090000|2022-04-11 15:14:50|34510.3|34507.9|34509.8|34507.4|34513.8|34511.4|34509.8|34507.4|29
1649690100000|2022-04-11 15:15:00|34510.3|34507.9|34513.8|34511.4|34513.8|34511.4|34508.3|34505.9|34
1649690110000|2022-04-11 15:15:10|34514.3|34511.9|34512.3|34509.9|34515.8|34513.4|34511.3|34508.9|22
1649690120000|2022-04-11 15:15:20|34512.8|34510.4|34509.8|34507.4|34513.8|34511.4|34508.8|34506.4|24
1649690130000|2022-04-11 15:15:30|34509.3|34506.9|34511.8|34509.4|34513.8|34511.4|34508.3|34505.9|19
1649690140000|2022-04-11 15:15:40|34512.3|34509.9|34510.3|34507.9|34513.8|34511.4|34509.3|34506.9|32
1649690150000|2022-04-11 15:15:50|34509.8|34507.4|34505.3|34502.9|34509.8|34507.4|34505.3|34502.9|18
1649690160000|2022-04-11 15:16:00|34502.8|34500.4|34497.3|34494.9|34502.8|34500.4|34496.8|34494.4|45
1649690170000|2022-04-11 15:16:10|34496.8|34494.4|34500.3|34497.9|34502.3|34499.9|34496.3|34493.9|24
1649690180000|2022-04-11 15:16:20|34499.8|34497.4|34501.3|34498.9|34504.3|34501.9|34499.8|34497.4|24
1649690190000|2022-04-11 15:16:30|34501.8|34499.4|34499.3|34496.9|34501.8|34499.4|34498.8|34496.4|14
1649690200000|2022-04-11 15:16:40|34499.8|34497.4|34501.3|34498.9|34502.3|34499.9|34497.8|34495.4|34
1649690210000|2022-04-11 15:16:50|34500.8|34498.4|34507.8|34505.4|34509.3|34506.9|34499.3|34496.9|23
1649690220000|2022-04-11 15:17:00|34506.8|34504.4|34509.8|34507.4|34510.3|34507.9|34504.8|34502.4|21
1649690230000|2022-04-11 15:17:10|34509.3|34506.9|34515.8|34513.4|34516.3|34513.9|34508.8|34506.4|37
1649690240000|2022-04-11 15:17:20|34516.3|34513.9|34518.3|34515.9|34519.8|34517.4|34513.3|34510.9|40
1649690250000|2022-04-11 15:17:30|34517.8|34515.4|34521.3|34518.9|34521.3|34518.9|34517.3|34514.9|20
1649690260000|2022-04-11 15:17:40|34520.3|34517.9|34518.8|34516.4|34521.3|34518.9|34516.8|34514.4|23
1649690270000|2022-04-11 15:17:50|34519.3|34516.9|34514.3|34511.9|34524.3|34521.9|34514.3|34511.9|117
1649690280000|2022-04-11 15:18:00|34513.8|34511.4|34520.3|34517.9|34522.3|34519.9|34513.3|34510.9|49
1649690290000|2022-04-11 15:18:10|34520.8|34518.4|34522.3|34519.9|34523.3|34520.9|34518.3|34515.9|25
1649690300000|2022-04-11 15:18:20|34521.8|34519.4|34524.8|34522.4|34525.3|34522.9|34521.8|34519.4|21
1649690310000|2022-04-11 15:18:30|34524.3|34521.9|34521.8|34519.4|34524.8|34522.4|34520.3|34517.9|20
1649690320000|2022-04-11 15:18:40|34521.3|34518.9|34522.3|34519.9|34523.3|34520.9|34519.8|34517.4|4
1649690330000|2022-04-11 15:18:50|34521.8|34519.4|34518.8|34516.4|34524.8|34522.4|34516.3|34513.9|13
1649690340000|2022-04-11 15:19:00|34519.3|34516.9|34518.3|34515.9|34519.3|34516.9|34515.8|34513.4|36
1649690350000|2022-04-11 15:19:10|34518.8|34516.4|34518.3|34515.9|34519.3|34516.9|34517.8|34515.4|15
1649690360000|2022-04-11 15:19:20|34517.8|34515.4|34520.8|34518.4|34520.8|34518.4|34516.3|34513.9|23
1649690370000|2022-04-11 15:19:30|34520.3|34517.9|34519.8|34517.4|34522.3|34519.9|34516.8|34514.4|23
1649690380000|2022-04-11 15:19:40|34519.3|34516.9|34514.8|34512.4|34519.3|34516.9|34514.8|34512.4|41
1649690390000|2022-04-11 15:19:50|34515.8|34513.4|34516.8|34514.4|34516.8|34514.4|34511.3|34508.9|19
1649690400000|2022-04-11 15:20:00|34516.3|34513.9|34509.8|34507.4|34516.8|34514.4|34509.3|34506.9|21
1649690410000|2022-04-11 15:20:10|34510.3|34507.9|34509.8|34507.4|34510.8|34508.4|34506.8|34504.4|69
1649690420000|2022-04-11 15:20:20|34510.3|34507.9|34512.8|34510.4|34513.8|34511.4|34508.8|34506.4|22
1649690430000|2022-04-11 15:20:30|34512.3|34509.9|34515.8|34513.4|34518.8|34516.4|34512.3|34509.9|57
1649690440000|2022-04-11 15:20:40|34516.3|34513.9|34511.3|34508.9|34516.8|34514.4|34511.3|34508.9|27
1649690450000|2022-04-11 15:20:50|34511.8|34509.4|34512.8|34510.4|34515.8|34513.4|34510.8|34508.4|20
1649690460000|2022-04-11 15:21:00|34512.3|34509.9|34509.3|34506.9|34512.3|34509.9|34506.3|34503.9|74
1649690470000|2022-04-11 15:21:10|34509.8|34507.4|34515.3|34512.9|34517.3|34514.9|34509.3|34506.9|22
1649690480000|2022-04-11 15:21:20|34515.8|34513.4|34510.3|34507.9|34515.8|34513.4|34508.8|34506.4|29
1649690490000|2022-04-11 15:21:30|34509.8|34507.4|34506.8|34504.4|34509.8|34507.4|34504.8|34502.4|37
1649690500000|2022-04-11 15:21:40|34506.3|34503.9|34502.8|34500.4|34507.8|34505.4|34500.3|34497.9|34
1649690510000|2022-04-11 15:21:50|34503.3|34500.9|34500.8|34498.4|34504.8|34502.4|34500.8|34498.4|35
1649690520000|2022-04-11 15:22:00|34500.3|34497.9|34500.8|34498.4|34500.8|34498.4|34497.3|34494.9|28
1649690530000|2022-04-11 15:22:10|34500.3|34497.9|34498.8|34496.4|34500.8|34498.4|34497.8|34495.4|35
1649690540000|2022-04-11 15:22:20|34498.3|34495.9|34505.8|34503.4|34507.3|34504.9|34497.8|34495.4|33
1649690550000|2022-04-11 15:22:30|34506.3|34503.9|34512.8|34510.4|34513.3|34510.9|34505.8|34503.4|24
1649690560000|2022-04-11 15:22:40|34513.3|34510.9|34511.8|34509.4|34514.3|34511.9|34511.3|34508.9|26
1649690570000|2022-04-11 15:22:50|34512.3|34509.9|34507.8|34505.4|34512.3|34509.9|34507.3|34504.9|10
1649690580000|2022-04-11 15:23:00|34507.3|34504.9|34506.3|34503.9|34509.3|34506.9|34504.8|34502.4|10
1649690590000|2022-04-11 15:23:10|34508.3|34505.9|34500.3|34497.9|34508.8|34506.4|34499.8|34497.4|34
1649690600000|2022-04-11 15:23:20|34499.8|34497.4|34502.8|34500.4|34503.3|34500.9|34499.8|34497.4|15
1649690610000|2022-04-11 15:23:30|34502.3|34499.9|34502.8|34500.4|34503.8|34501.4|34501.3|34498.9|14
1649690620000|2022-04-11 15:23:40|34503.3|34500.9|34499.8|34497.4|34506.8|34504.4|34498.8|34496.4|31
1649690630000|2022-04-11 15:23:50|34500.3|34497.9|34497.3|34494.9|34500.8|34498.4|34497.3|34494.9|17
1649690640000|2022-04-11 15:24:00|34497.8|34495.4|34494.3|34491.9|34497.8|34495.4|34493.3|34490.9|30
1649690650000|2022-04-11 15:24:10|34497.3|34494.9|34490.8|34488.4|34499.8|34497.4|34489.8|34487.4|37
1649690660000|2022-04-11 15:24:20|34490.3|34487.9|34493.8|34491.4|34493.8|34491.4|34490.3|34487.9|12
1649690670000|2022-04-11 15:24:30|34493.3|34490.9|34490.3|34487.9|34493.8|34491.4|34490.3|34487.9|21
1649690680000|2022-04-11 15:24:40|34490.8|34488.4|34493.8|34491.4|34496.3|34493.9|34490.3|34487.9|19
1649690690000|2022-04-11 15:24:50|34495.3|34492.9|34497.8|34495.4|34499.3|34496.9|34495.3|34492.9|13
1649690700000|2022-04-11 15:25:00|34497.3|34494.9|34490.8|34488.4|34497.8|34495.4|34490.3|34487.9|24
1649690710000|2022-04-11 15:25:10|34490.3|34487.9|34489.8|34487.4|34490.8|34488.4|34485.8|34483.4|57
1649690720000|2022-04-11 15:25:20|34490.3|34487.9|34492.8|34490.4|34495.3|34492.9|34489.8|34487.4|27
1649690730000|2022-04-11 15:25:30|34492.3|34489.9|34492.3|34489.9|34493.3|34490.9|34489.3|34486.9|24
1649690740000|2022-04-11 15:25:40|34491.8|34489.4|34496.8|34494.4|34497.3|34494.9|34491.3|34488.9|19
1649690750000|2022-04-11 15:25:50|34497.3|34494.9|34498.8|34496.4|34500.8|34498.4|34497.3|34494.9|21
1649690760000|2022-04-11 15:26:00|34498.3|34495.9|34500.8|34498.4|34502.8|34500.4|34497.3|34494.9|19
1649690770000|2022-04-11 15:26:10|34501.3|34498.9|34503.3|34500.9|34506.8|34504.4|34496.8|34494.4|35
1649690780000|2022-04-11 15:26:20|34503.8|34501.4|34505.8|34503.4|34507.3|34504.9|34501.8|34499.4|19
1649690790000|2022-04-11 15:26:30|34506.3|34503.9|34509.8|34507.4|34512.3|34509.9|34504.8|34502.4|24
1649690800000|2022-04-11 15:26:40|34510.3|34507.9|34507.3|34504.9|34510.3|34507.9|34506.8|34504.4|28
1649690810000|2022-04-11 15:26:50|34506.8|34504.4|34510.8|34508.4|34510.8|34508.4|34505.8|34503.4|35
1649690820000|2022-04-11 15:27:00|34510.3|34507.9|34507.8|34505.4|34510.8|34508.4|34505.3|34502.9|24
1649690830000|2022-04-11 15:27:10|34507.3|34504.9|34509.3|34506.9|34509.8|34507.4|34507.3|34504.9|6
1649690840000|2022-04-11 15:27:20|34508.8|34506.4|34511.3|34508.9|34512.3|34509.9|34508.3|34505.9|27
1649690850000|2022-04-11 15:27:30|34510.3|34507.9|34510.8|34508.4|34511.3|34508.9|34505.8|34503.4|27
1649690860000|2022-04-11 15:27:40|34511.3|34508.9|34508.3|34505.9|34511.3|34508.9|34506.3|34503.9|11
1649690870000|2022-04-11 15:27:50|34507.8|34505.4|34509.8|34507.4|34509.8|34507.4|34505.8|34503.4|22
1649690880000|2022-04-11 15:28:00|34510.3|34507.9|34514.3|34511.9|34514.3|34511.9|34507.3|34504.9|37
1649690890000|2022-04-11 15:28:10|34513.8|34511.4|34508.8|34506.4|34515.8|34513.4|34507.3|34504.9|63
1649690900000|2022-04-11 15:28:20|34508.3|34505.9|34503.8|34501.4|34508.8|34506.4|34503.3|34500.9|20
1649690910000|2022-04-11 15:28:30|34504.3|34501.9|34507.8|34505.4|34508.3|34505.9|34503.8|34501.4|13
1649690920000|2022-04-11 15:28:40|34508.3|34505.9|34506.8|34504.4|34509.3|34506.9|34505.8|34503.4|12
1649690930000|2022-04-11 15:28:50|34507.3|34504.9|34503.3|34500.9|34508.3|34505.9|34501.8|34499.4|27
1649690940000|2022-04-11 15:29:00|34503.8|34501.4|34505.3|34502.9|34506.3|34503.9|34500.8|34498.4|26
1649690950000|2022-04-11 15:29:10|34506.3|34503.9|34510.8|34508.4|34511.8|34509.4|34503.8|34501.4|35
1649690960000|2022-04-11 15:29:20|34511.3|34508.9|34513.3|34510.9|34514.8|34512.4|34510.3|34507.9|36
1649690970000|2022-04-11 15:29:30|34512.8|34510.4|34511.8|34509.4|34513.3|34510.9|34510.3|34507.9|15
1649690980000|2022-04-11 15:29:40|34511.3|34508.9|34518.3|34515.9|34518.3|34515.9|34510.3|34507.9|26
1649690990000|2022-04-11 15:29:50|34518.8|34516.4|34517.8|34515.4|34520.8|34518.4|34514.8|34512.4|54
1649691000000|2022-04-11 15:30:00|34518.3|34515.9|34511.8|34509.4|34518.3|34515.9|34507.8|34505.4|61
1649691010000|2022-04-11 15:30:10|34511.3|34508.9|34515.3|34512.9|34519.3|34516.9|34511.3|34508.9|45
1649691020000|2022-04-11 15:30:20|34515.8|34513.4|34515.3|34512.9|34516.8|34514.4|34512.3|34509.9|17
1649691030000|2022-04-11 15:30:30|34514.8|34512.4|34515.3|34512.9|34517.3|34514.9|34512.8|34510.4|14
1649691040000|2022-04-11 15:30:40|34515.8|34513.4|34521.8|34519.4|34521.8|34519.4|34515.3|34512.9|15
1649691050000|2022-04-11 15:30:50|34522.3|34519.9|34525.8|34523.4|34525.8|34523.4|34520.8|34518.4|46
1649691060000|2022-04-11 15:31:00|34525.3|34522.9|34527.8|34525.4|34528.8|34526.4|34523.8|34521.4|64
1649691070000|2022-04-11 15:31:10|34527.3|34524.9|34528.8|34526.4|34529.3|34526.9|34524.8|34522.4|31
1649691080000|2022-04-11 15:31:20|34528.3|34525.9|34528.3|34525.9|34533.3|34530.9|34524.3|34521.9|57
1649691090000|2022-04-11 15:31:30|34528.8|34526.4|34530.8|34528.4|34532.3|34529.9|34527.8|34525.4|29
1649691100000|2022-04-11 15:31:40|34530.3|34527.9|34530.3|34527.9|34533.3|34530.9|34529.8|34527.4|26
1649691110000|2022-04-11 15:31:50|34530.8|34528.4|34523.8|34521.4|34530.8|34528.4|34521.8|34519.4|19
1649691120000|2022-04-11 15:32:00|34523.3|34520.9|34526.8|34524.4|34528.3|34525.9|34521.8|34519.4|33
1649691130000|2022-04-11 15:32:10|34526.3|34523.9|34528.8|34526.4|34531.3|34528.9|34526.3|34523.9|12
1649691140000|2022-04-11 15:32:20|34529.3|34526.9|34530.3|34527.9|34533.8|34531.4|34528.8|34526.4|50
1649691150000|2022-04-11 15:32:30|34529.8|34527.4|34532.8|34530.4|34533.3|34530.9|34528.8|34526.4|41
1649691160000|2022-04-11 15:32:40|34532.3|34529.9|34535.3|34532.9|34536.3|34533.9|34530.3|34527.9|42
1649691170000|2022-04-11 15:32:50|34535.8|34533.4|34543.3|34540.9|34544.8|34542.4|34534.8|34532.4|65
1649691180000|2022-04-11 15:33:00|34542.8|34540.4|34544.8|34542.4|34545.3|34542.9|34539.8|34537.4|27
1649691190000|2022-04-11 15:33:10|34545.3|34542.9|34548.8|34546.4|34553.3|34550.9|34545.3|34542.9|92
1649691200000|2022-04-11 15:33:20|34549.3|34546.9|34542.8|34540.4|34550.8|34548.4|34541.3|34538.9|24
1649691210000|2022-04-11 15:33:30|34542.3|34539.9|34545.8|34543.4|34546.3|34543.9|34538.3|34535.9|142
1649691220000|2022-04-11 15:33:40|34546.3|34543.9|34548.3|34545.9|34548.3|34545.9|34545.3|34542.9|16
1649691230000|2022-04-11 15:33:50|34547.8|34545.4|34545.3|34542.9|34548.3|34545.9|34545.3|34542.9|46
1649691240000|2022-04-11 15:34:00|34545.8|34543.4|34538.8|34536.4|34545.8|34543.4|34535.8|34533.4|79
1649691250000|2022-04-11 15:34:10|34538.3|34535.9|34540.3|34537.9|34543.8|34541.4|34538.3|34535.9|38
1649691260000|2022-04-11 15:34:20|34541.8|34539.4|34535.8|34533.4|34543.3|34540.9|34535.8|34533.4|51
1649691270000|2022-04-11 15:34:30|34535.3|34532.9|34539.8|34537.4|34540.8|34538.4|34534.8|34532.4|12
1649691280000|2022-04-11 15:34:40|34540.3|34537.9|34544.8|34542.4|34545.3|34542.9|34539.3|34536.9|8
1649691290000|2022-04-11 15:34:50|34544.3|34541.9|34551.3|34548.9|34552.8|34550.4|34543.3|34540.9|41
1649691300000|2022-04-11 15:35:00|34551.8|34549.4|34553.3|34550.9|34556.3|34553.9|34550.8|34548.4|49
1649691310000|2022-04-11 15:35:10|34553.8|34551.4|34560.8|34558.4|34563.3|34560.9|34551.8|34549.4|55
1649691320000|2022-04-11 15:35:20|34559.8|34557.4|34559.8|34557.4|34562.3|34559.9|34557.3|34554.9|39
1649691330000|2022-04-11 15:35:30|34560.3|34557.9|34556.8|34554.4|34560.8|34558.4|34553.3|34550.9|46
1649691340000|2022-04-11 15:35:40|34556.3|34553.9|34559.8|34557.4|34561.8|34559.4|34555.3|34552.9|17
1649691350000|2022-04-11 15:35:50|34559.3|34556.9|34558.8|34556.4|34560.8|34558.4|34557.8|34555.4|36
1649691360000|2022-04-11 15:36:00|34558.3|34555.9|34569.8|34567.4|34572.8|34570.4|34556.8|34554.4|144
1649691370000|2022-04-11 15:36:10|34569.3|34566.9|34566.8|34564.4|34571.8|34569.4|34565.8|34563.4|30
1649691380000|2022-04-11 15:36:20|34566.3|34563.9|34568.3|34565.9|34569.3|34566.9|34563.8|34561.4|34
1649691390000|2022-04-11 15:36:30|34568.8|34566.4|34569.8|34567.4|34569.8|34567.4|34564.3|34561.9|26
1649691400000|2022-04-11 15:36:40|34568.8|34566.4|34564.8|34562.4|34569.8|34567.4|34564.8|34562.4|12
1649691410000|2022-04-11 15:36:50|34565.3|34562.9|34566.8|34564.4|34568.8|34566.4|34565.3|34562.9|26
1649691420000|2022-04-11 15:37:00|34567.3|34564.9|34554.3|34551.9|34567.3|34564.9|34554.3|34551.9|44
1649691430000|2022-04-11 15:37:10|34554.8|34552.4|34559.8|34557.4|34559.8|34557.4|34551.3|34548.9|33
1649691440000|2022-04-11 15:37:20|34559.3|34556.9|34556.8|34554.4|34561.3|34558.9|34556.8|34554.4|29
1649691450000|2022-04-11 15:37:30|34556.3|34553.9|34556.8|34554.4|34559.8|34557.4|34554.8|34552.4|21
1649691460000|2022-04-11 15:37:40|34556.3|34553.9|34553.8|34551.4|34556.8|34554.4|34553.8|34551.4|31
1649691470000|2022-04-11 15:37:50|34554.3|34551.9|34547.8|34545.4|34554.8|34552.4|34547.8|34545.4|21
1649691480000|2022-04-11 15:38:00|34547.3|34544.9|34548.8|34546.4|34550.3|34547.9|34545.3|34542.9|43
1649691490000|2022-04-11 15:38:10|34549.3|34546.9|34547.3|34544.9|34550.8|34548.4|34544.8|34542.4|42
1649691500000|2022-04-11 15:38:20|34545.3|34542.9|34547.8|34545.4|34547.8|34545.4|34544.3|34541.9|13
1649691510000|2022-04-11 15:38:30|34548.3|34545.9|34548.8|34546.4|34549.3|34546.9|34546.3|34543.9|8
1649691520000|2022-04-11 15:38:40|34548.3|34545.9|34547.8|34545.4|34549.3|34546.9|34543.8|34541.4|15
1649691530000|2022-04-11 15:38:50|34547.3|34544.9|34551.8|34549.4|34552.3|34549.9|34545.3|34542.9|20
1649691540000|2022-04-11 15:39:00|34551.3|34548.9|34552.8|34550.4|34555.3|34552.9|34549.8|34547.4|41
1649691550000|2022-04-11 15:39:10|34552.3|34549.9|34553.3|34550.9|34554.3|34551.9|34549.3|34546.9|12
1649691560000|2022-04-11 15:39:20|34552.8|34550.4|34548.8|34546.4|34553.8|34551.4|34547.8|34545.4|8
1649691570000|2022-04-11 15:39:30|34548.3|34545.9|34547.3|34544.9|34549.8|34547.4|34547.3|34544.9|7
1649691580000|2022-04-11 15:39:40|34547.8|34545.4|34541.8|34539.4|34547.8|34545.4|34541.3|34538.9|20
1649691590000|2022-04-11 15:39:50|34541.3|34538.9|34539.8|34537.4|34542.8|34540.4|34538.3|34535.9|28
1649691600000|2022-04-11 15:40:00|34540.3|34537.9|34543.8|34541.4|34544.3|34541.9|34539.8|34537.4|20
1649691610000|2022-04-11 15:40:10|34542.8|34540.4|34542.8|34540.4|34546.3|34543.9|34541.8|34539.4|11
1649691620000|2022-04-11 15:40:20|34543.8|34541.4|34542.8|34540.4|34544.8|34542.4|34540.8|34538.4|9
1649691630000|2022-04-11 15:40:30|34542.3|34539.9|34549.8|34547.4|34549.8|34547.4|34541.8|34539.4|29
1649691640000|2022-04-11 15:40:40|34549.3|34546.9|34548.3|34545.9|34550.3|34547.9|34546.3|34543.9|5
1649691650000|2022-04-11 15:40:50|34548.8|34546.4|34547.3|34544.9|34550.3|34547.9|34546.3|34543.9|12
1649691660000|2022-04-11 15:41:00|34546.8|34544.4|34544.8|34542.4|34551.8|34549.4|34544.8|34542.4|22
1649691670000|2022-04-11 15:41:10|34545.3|34542.9|34544.8|34542.4|34547.3|34544.9|34544.3|34541.9|16
1649691680000|2022-04-11 15:41:20|34544.3|34541.9|34548.3|34545.9|34548.3|34545.9|34543.3|34540.9|19
1649691690000|2022-04-11 15:41:30|34547.8|34545.4|34547.8|34545.4|34548.8|34546.4|34546.3|34543.9|15
1649691700000|2022-04-11 15:41:40|34548.3|34545.9|34546.8|34544.4|34550.3|34547.9|34545.8|34543.4|9
1649691710000|2022-04-11 15:41:50|34547.3|34544.9|34549.8|34547.4|34551.3|34548.9|34547.3|34544.9|25
1649691720000|2022-04-11 15:42:00|34549.3|34546.9|34550.8|34548.4|34553.8|34551.4|34548.3|34545.9|15
1649691730000|2022-04-11 15:42:10|34550.3|34547.9|34548.8|34546.4|34551.8|34549.4|34547.8|34545.4|16
1649691740000|2022-04-11 15:42:20|34548.3|34545.9|34549.3|34546.9|34550.3|34547.9|34547.3|34544.9|7
1649691750000|2022-04-11 15:42:30|34549.8|34547.4|34548.8|34546.4|34551.3|34548.9|34546.3|34543.9|14
1649691760000|2022-04-11 15:42:40|34548.3|34545.9|34547.3|34544.9|34548.8|34546.4|34545.8|34543.4|26
1649691770000|2022-04-11 15:42:50|34546.8|34544.4|34545.8|34543.4|34547.8|34545.4|34544.8|34542.4|11
1649691780000|2022-04-11 15:43:00|34545.3|34542.9|34546.8|34544.4|34550.3|34547.9|34545.3|34542.9|18
1649691790000|2022-04-11 15:43:10|34546.3|34543.9|34549.8|34547.4|34550.3|34547.9|34546.3|34543.9|13
1649691800000|2022-04-11 15:43:20|34550.3|34547.9|34548.8|34546.4|34550.3|34547.9|34544.8|34542.4|20
1649691810000|2022-04-11 15:43:30|34549.3|34546.9|34547.3|34544.9|34549.8|34547.4|34545.8|34543.4|28
1649691820000|2022-04-11 15:43:40|34546.8|34544.4|34556.8|34554.4|34558.3|34555.9|34546.8|34544.4|39
1649691830000|2022-04-11 15:43:50|34557.3|34554.9|34555.3|34552.9|34558.8|34556.4|34555.3|34552.9|18
1649691840000|2022-04-11 15:44:00|34555.8|34553.4|34552.8|34550.4|34556.3|34553.9|34551.3|34548.9|17
1649691850000|2022-04-11 15:44:10|34552.3|34549.9|34554.8|34552.4|34558.8|34556.4|34552.3|34549.9|24
1649691860000|2022-04-11 15:44:20|34554.3|34551.9|34553.8|34551.4|34554.8|34552.4|34551.8|34549.4|16
1649691870000|2022-04-11 15:44:30|34553.3|34550.9|34552.8|34550.4|34554.8|34552.4|34549.3|34546.9|28
1649691880000|2022-04-11 15:44:40|34553.3|34550.9|34553.3|34550.9|34557.3|34554.9|34553.3|34550.9|9
1649691890000|2022-04-11 15:44:50|34553.8|34551.4|34552.8|34550.4|34554.8|34552.4|34552.8|34550.4|2
1649691900000|2022-04-11 15:45:00|34553.3|34550.9|34559.8|34557.4|34563.8|34561.4|34552.8|34550.4|35
1649691910000|2022-04-11 15:45:10|34560.3|34557.9|34566.8|34564.4|34567.3|34564.9|34559.8|34557.4|41
1649691920000|2022-04-11 15:45:20|34566.3|34563.9|34568.8|34566.4|34571.3|34568.9|34566.3|34563.9|45
1649691930000|2022-04-11 15:45:30|34568.3|34565.9|34568.3|34565.9|34569.3|34566.9|34563.3|34560.9|30
1649691940000|2022-04-11 15:45:40|34567.8|34565.4|34568.3|34565.9|34572.8|34570.4|34567.3|34564.9|70
1649691950000|2022-04-11 15:45:50|34568.8|34566.4|34561.8|34559.4|34568.8|34566.4|34561.8|34559.4|22
1649691960000|2022-04-11 15:46:00|34561.3|34558.9|34565.8|34563.4|34566.8|34564.4|34558.3|34555.9|28
1649691970000|2022-04-11 15:46:10|34566.8|34564.4|34571.3|34568.9|34571.3|34568.9|34565.8|34563.4|33
1649691980000|2022-04-11 15:46:20|34571.8|34569.4|34575.8|34573.4|34575.8|34573.4|34571.3|34568.9|63
1649691990000|2022-04-11 15:46:30|34576.3|34573.9|34568.8|34566.4|34576.3|34573.9|34568.8|34566.4|77
1649692000000|2022-04-11 15:46:40|34568.3|34565.9|34567.8|34565.4|34569.8|34567.4|34566.3|34563.9|15
1649692010000|2022-04-11 15:46:50|34567.3|34564.9|34569.8|34567.4|34570.8|34568.4|34566.3|34563.9|39
1649692020000|2022-04-11 15:47:00|34570.3|34567.9|34570.8|34568.4|34571.3|34568.9|34567.3|34564.9|72
1649692030000|2022-04-11 15:47:10|34571.3|34568.9|34564.8|34562.4|34574.3|34571.9|34564.8|34562.4|41
1649692040000|2022-04-11 15:47:20|34565.3|34562.9|34564.8|34562.4|34566.3|34563.9|34564.3|34561.9|9
1649692050000|2022-04-11 15:47:30|34564.3|34561.9|34564.3|34561.9|34565.3|34562.9|34563.3|34560.9|8
1649692060000|2022-04-11 15:47:40|34563.8|34561.4|34559.8|34557.4|34564.3|34561.9|34558.8|34556.4|37
1649692070000|2022-04-11 15:47:50|34560.3|34557.9|34560.8|34558.4|34561.8|34559.4|34559.8|34557.4|7
1649692080000|2022-04-11 15:48:00|34561.3|34558.9|34556.8|34554.4|34561.3|34558.9|34556.3|34553.9|14
1649692090000|2022-04-11 15:48:10|34557.3|34554.9|34548.8|34546.4|34557.3|34554.9|34548.3|34545.9|53
1649692100000|2022-04-11 15:48:20|34548.3|34545.9|34552.8|34550.4|34552.8|34550.4|34547.3|34544.9|33
1649692110000|2022-04-11 15:48:30|34553.3|34550.9|34556.8|34554.4|34557.3|34554.9|34553.3|34550.9|22
1649692120000|2022-04-11 15:48:40|34556.3|34553.9|34554.8|34552.4|34556.8|34554.4|34553.8|34551.4|45
1649692130000|2022-04-11 15:48:50|34554.3|34551.9|34556.8|34554.4|34557.3|34554.9|34553.8|34551.4|27
1649692140000|2022-04-11 15:49:00|34557.3|34554.9|34555.8|34553.4|34557.3|34554.9|34554.3|34551.9|10
1649692150000|2022-04-11 15:49:10|34556.3|34553.9|34551.8|34549.4|34557.3|34554.9|34551.8|34549.4|29
1649692160000|2022-04-11 15:49:20|34552.3|34549.9|34555.8|34553.4|34556.8|34554.4|34551.8|34549.4|9
1649692170000|2022-04-11 15:49:30|34555.3|34552.9|34555.8|34553.4|34558.8|34556.4|34554.8|34552.4|16
1649692180000|2022-04-11 15:49:40|34555.3|34552.9|34559.3|34556.9|34559.3|34556.9|34554.3|34551.9|19
1649692190000|2022-04-11 15:49:50|34559.8|34557.4|34561.8|34559.4|34561.8|34559.4|34559.3|34556.9|16
1649692200000|2022-04-11 15:50:00|34562.3|34559.9|34561.8|34559.4|34564.3|34561.9|34559.8|34557.4|40
1649692210000|2022-04-11 15:50:10|34562.3|34559.9|34558.3|34555.9|34562.3|34559.9|34556.8|34554.4|12
1649692220000|2022-04-11 15:50:20|34557.8|34555.4|34556.3|34553.9|34559.3|34556.9|34555.8|34553.4|38
1649692230000|2022-04-11 15:50:30|34555.8|34553.4|34561.8|34559.4|34561.8|34559.4|34555.8|34553.4|43
1649692240000|2022-04-11 15:50:40|34562.3|34559.9|34560.8|34558.4|34563.8|34561.4|34560.3|34557.9|8
1649692250000|2022-04-11 15:50:50|34561.3|34558.9|34556.8|34554.4|34563.8|34561.4|34554.8|34552.4|27
1649692260000|2022-04-11 15:51:00|34556.3|34553.9|34559.3|34556.9|34561.3|34558.9|34556.3|34553.9|28
1649692270000|2022-04-11 15:51:10|34559.8|34557.4|34559.8|34557.4|34561.3|34558.9|34557.8|34555.4|15
1649692280000|2022-04-11 15:51:20|34559.3|34556.9|34558.8|34556.4|34560.3|34557.9|34556.8|34554.4|7
1649692290000|2022-04-11 15:51:30|34559.3|34556.9|34556.8|34554.4|34560.3|34557.9|34555.8|34553.4|8
1649692300000|2022-04-11 15:51:40|34557.3|34554.9|34556.8|34554.4|34558.3|34555.9|34554.8|34552.4|12
1649692310000|2022-04-11 15:51:50|34557.3|34554.9|34556.8|34554.4|34560.8|34558.4|34555.8|34553.4|23
1649692320000|2022-04-11 15:52:00|34557.3|34554.9|34560.8|34558.4|34562.3|34559.9|34557.3|34554.9|27
1649692330000|2022-04-11 15:52:10|34560.3|34557.9|34563.3|34560.9|34563.8|34561.4|34558.8|34556.4|23
1649692340000|2022-04-11 15:52:20|34563.8|34561.4|34564.3|34561.9|34565.8|34563.4|34562.8|34560.4|11
1649692350000|2022-04-11 15:52:30|34564.8|34562.4|34560.8|34558.4|34565.8|34563.4|34560.3|34557.9|6
1649692360000|2022-04-11 15:52:40|34561.3|34558.9|34562.8|34560.4|34563.8|34561.4|34560.3|34557.9|9
1649692370000|2022-04-11 15:52:50|34563.3|34560.9|34560.3|34557.9|34563.8|34561.4|34556.8|34554.4|10
1649692380000|2022-04-11 15:53:00|34560.8|34558.4|34562.8|34560.4|34562.8|34560.4|34559.8|34557.4|15
1649692390000|2022-04-11 15:53:10|34562.3|34559.9|34565.8|34563.4|34566.3|34563.9|34561.3|34558.9|8
1649692400000|2022-04-11 15:53:20|34565.3|34562.9|34562.8|34560.4|34565.8|34563.4|34561.8|34559.4|14
1649692410000|2022-04-11 15:53:30|34562.3|34559.9|34561.8|34559.4|34562.8|34560.4|34559.3|34556.9|14
1649692420000|2022-04-11 15:53:40|34562.3|34559.9|34563.8|34561.4|34564.8|34562.4|34560.8|34558.4|6
1649692430000|2022-04-11 15:53:50|34564.3|34561.9|34568.8|34566.4|34570.8|34568.4|34564.3|34561.9|34
1649692440000|2022-04-11 15:54:00|34568.3|34565.9|34564.3|34561.9|34570.3|34567.9|34564.3|34561.9|27
1649692450000|2022-04-11 15:54:10|34564.8|34562.4|34564.8|34562.4|34565.8|34563.4|34562.3|34559.9|13
1649692460000|2022-04-11 15:54:20|34564.3|34561.9|34562.3|34559.9|34564.8|34562.4|34560.3|34557.9|13
1649692470000|2022-04-11 15:54:30|34563.8|34561.4|34563.3|34560.9|34564.8|34562.4|34561.3|34558.9|12
1649692480000|2022-04-11 15:54:40|34562.8|34560.4|34563.8|34561.4|34564.8|34562.4|34561.3|34558.9|6
1649692490000|2022-04-11 15:54:50|34564.3|34561.9|34560.8|34558.4|34564.3|34561.9|34560.8|34558.4|3
1649692500000|2022-04-11 15:55:00|34560.3|34557.9|34559.8|34557.4|34562.3|34559.9|34557.3|34554.9|11
1649692510000|2022-04-11 15:55:10|34560.3|34557.9|34559.3|34556.9|34561.8|34559.4|34558.3|34555.9|6
1649692520000|2022-04-11 15:55:20|34559.8|34557.4|34560.3|34557.9|34561.3|34558.9|34558.3|34555.9|12
1649692530000|2022-04-11 15:55:30|34560.8|34558.4|34559.8|34557.4|34560.8|34558.4|34558.8|34556.4|7
1649692540000|2022-04-11 15:55:40|34559.3|34556.9|34556.8|34554.4|34559.8|34557.4|34555.3|34552.9|12
1649692550000|2022-04-11 15:55:50|34556.3|34553.9|34554.3|34551.9|34557.3|34554.9|34553.3|34550.9|19
1649692560000|2022-04-11 15:56:00|34553.3|34550.9|34553.8|34551.4|34555.8|34553.4|34553.3|34550.9|17
1649692570000|2022-04-11 15:56:10|34553.3|34550.9|34549.8|34547.4|34555.8|34553.4|34548.8|34546.4|27
1649692580000|2022-04-11 15:56:20|34549.3|34546.9|34547.3|34544.9|34550.3|34547.9|34546.8|34544.4|41
1649692590000|2022-04-11 15:56:30|34546.8|34544.4|34544.3|34541.9|34550.8|34548.4|34543.3|34540.9|42
1649692600000|2022-04-11 15:56:40|34543.8|34541.4|34544.3|34541.9|34545.8|34543.4|34543.3|34540.9|11
1649692610000|2022-04-11 15:56:50|34544.8|34542.4|34541.8|34539.4|34545.3|34542.9|34540.3|34537.9|38
1649692620000|2022-04-11 15:57:00|34542.3|34539.9|34541.8|34539.4|34544.3|34541.9|34540.8|34538.4|34
1649692630000|2022-04-11 15:57:10|34542.3|34539.9|34540.8|34538.4|34544.3|34541.9|34540.3|34537.9|10
1649692640000|2022-04-11 15:57:20|34541.3|34538.9|34540.3|34537.9|34543.8|34541.4|34540.3|34537.9|11
1649692650000|2022-04-11 15:57:30|34540.8|34538.4|34540.8|34538.4|34540.8|34538.4|34538.8|34536.4|15
1649692660000|2022-04-11 15:57:40|34540.3|34537.9|34540.8|34538.4|34541.3|34538.9|34538.8|34536.4|12
1649692670000|2022-04-11 15:57:50|34541.3|34538.9|34542.8|34540.4|34542.8|34540.4|34539.3|34536.9|33
1649692680000|2022-04-11 15:58:00|34542.3|34539.9|34541.8|34539.4|34543.3|34540.9|34539.3|34536.9|26
1649692690000|2022-04-11 15:58:10|34542.3|34539.9|34544.3|34541.9|34544.3|34541.9|34540.3|34537.9|20
1649692700000|2022-04-11 15:58:20|34543.8|34541.4|34542.3|34539.9|34546.3|34543.9|34540.8|34538.4|30
1649692710000|2022-04-11 15:58:30|34541.8|34539.4|34545.8|34543.4|34545.8|34543.4|34541.8|34539.4|13
1649692720000|2022-04-11 15:58:40|34546.3|34543.9|34545.3|34542.9|34547.3|34544.9|34544.8|34542.4|12
1649692730000|2022-04-11 15:58:50|34544.8|34542.4|34548.8|34546.4|34549.3|34546.9|34544.8|34542.4|22
1649692740000|2022-04-11 15:59:00|34549.3|34546.9|34548.8|34546.4|34549.8|34547.4|34546.3|34543.9|13
1649692750000|2022-04-11 15:59:10|34549.3|34546.9|34546.8|34544.4|34549.3|34546.9|34545.3|34542.9|8
1649692760000|2022-04-11 15:59:20|34547.3|34544.9|34542.8|34540.4|34547.3|34544.9|34542.3|34539.9|26
1649692770000|2022-04-11 15:59:30|34542.3|34539.9|34544.3|34541.9|34544.3|34541.9|34540.3|34537.9|13
1649692780000|2022-04-11 15:59:40|34544.8|34542.4|34545.8|34543.4|34547.3|34544.9|34542.3|34539.9|30
1649692790000|2022-04-11 15:59:50|34546.3|34543.9|34545.3|34542.9|34546.8|34544.4|34544.3|34541.9|15
1649692800000|2022-04-11 16:00:00|34544.3|34541.9|34546.3|34543.9|34547.3|34544.9|34542.3|34539.9|28
1649692810000|2022-04-11 16:00:10|34546.8|34544.4|34545.8|34543.4|34546.8|34544.4|34544.3|34541.9|10
1649692820000|2022-04-11 16:00:20|34546.3|34543.9|34548.3|34545.9|34548.3|34545.9|34544.3|34541.9|12
1649692830000|2022-04-11 16:00:30|34547.8|34545.4|34548.8|34546.4|34550.3|34547.9|34545.8|34543.4|20
1649692840000|2022-04-11 16:00:40|34549.3|34546.9|34546.3|34543.9|34550.8|34548.4|34546.3|34543.9|32
1649692850000|2022-04-11 16:00:50|34546.8|34544.4|34547.3|34544.9|34547.8|34545.4|34545.3|34542.9|14
1649692860000|2022-04-11 16:01:00|34546.8|34544.4|34545.8|34543.4|34549.3|34546.9|34545.3|34542.9|13
1649692870000|2022-04-11 16:01:10|34545.3|34542.9|34542.8|34540.4|34545.3|34542.9|34540.8|34538.4|23
1649692880000|2022-04-11 16:01:20|34542.3|34539.9|34546.8|34544.4|34547.8|34545.4|34540.8|34538.4|34
1649692890000|2022-04-11 16:01:30|34547.3|34544.9|34551.3|34548.9|34552.3|34549.9|34546.8|34544.4|26
1649692900000|2022-04-11 16:01:40|34550.8|34548.4|34550.3|34547.9|34553.3|34550.9|34550.3|34547.9|16
1649692910000|2022-04-11 16:01:50|34550.8|34548.4|34546.8|34544.4|34550.8|34548.4|34545.8|34543.4|8
1649692920000|2022-04-11 16:02:00|34546.3|34543.9|34542.8|34540.4|34547.8|34545.4|34542.3|34539.9|21
1649692930000|2022-04-11 16:02:10|34542.3|34539.9|34533.8|34531.4|34542.3|34539.9|34531.8|34529.4|64
1649692940000|2022-04-11 16:02:20|34533.3|34530.9|34530.8|34528.4|34534.3|34531.9|34530.8|34528.4|24
1649692950000|2022-04-11 16:02:30|34530.3|34527.9|34529.8|34527.4|34530.8|34528.4|34528.8|34526.4|20
1649692960000|2022-04-11 16:02:40|34529.3|34526.9|34533.3|34530.9|34533.3|34530.9|34529.3|34526.9|26
1649692970000|2022-04-11 16:02:50|34532.8|34530.4|34536.8|34534.4|34536.8|34534.4|34532.8|34530.4|16
1649692980000|2022-04-11 16:03:00|34537.8|34535.4|34534.8|34532.4|34537.8|34535.4|34532.3|34529.9|42
1649692990000|2022-04-11 16:03:10|34535.3|34532.9|34531.8|34529.4|34535.3|34532.9|34531.3|34528.9|14
1649693000000|2022-04-11 16:03:20|34531.3|34528.9|34530.8|34528.4|34532.3|34529.9|34529.3|34526.9|25
1649693010000|2022-04-11 16:03:30|34530.3|34527.9|34538.8|34536.4|34540.3|34537.9|34530.3|34527.9|40
1649693020000|2022-04-11 16:03:40|34539.3|34536.9|34538.8|34536.4|34540.3|34537.9|34536.3|34533.9|16
1649693030000|2022-04-11 16:03:50|34539.3|34536.9|34544.8|34542.4|34544.8|34542.4|34537.3|34534.9|25
1649693040000|2022-04-11 16:04:00|34544.3|34541.9|34540.8|34538.4|34544.8|34542.4|34539.8|34537.4|25
1649693050000|2022-04-11 16:04:10|34540.3|34537.9|34538.8|34536.4|34542.3|34539.9|34537.8|34535.4|5
1649693060000|2022-04-11 16:04:20|34539.3|34536.9|34537.8|34535.4|34539.8|34537.4|34537.3|34534.9|4
1649693070000|2022-04-11 16:04:30|34537.3|34534.9|34537.8|34535.4|34537.8|34535.4|34535.3|34532.9|17
1649693080000|2022-04-11 16:04:40|34538.3|34535.9|34536.8|34534.4|34538.8|34536.4|34534.8|34532.4|7
1649693090000|2022-04-11 16:04:50|34536.3|34533.9|34542.8|34540.4|34543.3|34540.9|34536.3|34533.9|11
1649693100000|2022-04-11 16:05:00|34542.3|34539.9|34547.3|34544.9|34549.3|34546.9|34542.3|34539.9|43
1649693110000|2022-04-11 16:05:10|34547.8|34545.4|34549.3|34546.9|34550.3|34547.9|34547.3|34544.9|5
1649693120000|2022-04-11 16:05:20|34548.8|34546.4|34551.8|34549.4|34552.8|34550.4|34548.8|34546.4|13
1649693130000|2022-04-11 16:05:30|34552.3|34549.9|34552.8|34550.4|34554.8|34552.4|34549.8|34547.4|32
1649693140000|2022-04-11 16:05:40|34553.3|34550.9|34551.8|34549.4|34553.8|34551.4|34551.3|34548.9|5
1649693150000|2022-04-11 16:05:50|34551.3|34548.9|34550.8|34548.4|34552.3|34549.9|34548.3|34545.9|6
1649693160000|2022-04-11 16:06:00|34551.3|34548.9|34548.8|34546.4|34551.3|34548.9|34547.8|34545.4|7
1649693170000|2022-04-11 16:06:10|34549.3|34546.9|34549.3|34546.9|34549.3|34546.9|34547.3|34544.9|9
1649693180000|2022-04-11 16:06:20|34548.8|34546.4|34545.3|34542.9|34549.3|34546.9|34542.8|34540.4|28
1649693190000|2022-04-11 16:06:30|34544.3|34541.9|34548.3|34545.9|34548.8|34546.4|34543.8|34541.4|11
1649693200000|2022-04-11 16:06:40|34547.8|34545.4|34545.3|34542.9|34548.3|34545.9|34543.8|34541.4|5
1649693210000|2022-04-11 16:06:50|34544.8|34542.4|34544.8|34542.4|34546.3|34543.9|34543.3|34540.9|10
1649693220000|2022-04-11 16:07:00|34544.3|34541.9|34541.8|34539.4|34546.3|34543.9|34541.8|34539.4|10
1649693230000|2022-04-11 16:07:10|34542.3|34539.9|34546.3|34543.9|34546.3|34543.9|34541.8|34539.4|6
1649693240000|2022-04-11 16:07:20|34546.8|34544.4|34550.3|34547.9|34550.3|34547.9|34546.8|34544.4|5
1649693250000|2022-04-11 16:07:30|34549.8|34547.4|34549.8|34547.4|34551.8|34549.4|34548.3|34545.9|10
1649693260000|2022-04-11 16:07:40|34549.3|34546.9|34550.3|34547.9|34550.3|34547.9|34547.8|34545.4|8
1649693270000|2022-04-11 16:07:50|34549.8|34547.4|34552.8|34550.4|34553.8|34551.4|34549.8|34547.4|11
1649693280000|2022-04-11 16:08:00|34552.3|34549.9|34551.8|34549.4|34554.3|34551.9|34550.8|34548.4|10
1649693290000|2022-04-11 16:08:10|34551.3|34548.9|34554.3|34551.9|34554.8|34552.4|34551.3|34548.9|14
1649693300000|2022-04-11 16:08:20|34553.8|34551.4|34552.8|34550.4|34554.8|34552.4|34552.3|34549.9|5
1649693310000|2022-04-11 16:08:30|34552.3|34549.9|34554.3|34551.9|34554.3|34551.9|34551.8|34549.4|3
1649693320000|2022-04-11 16:08:40|34553.8|34551.4|34556.8|34554.4|34558.3|34555.9|34552.3|34549.9|35
1649693330000|2022-04-11 16:08:50|34556.3|34553.9|34562.8|34560.4|34562.8|34560.4|34555.8|34553.4|31
1649693340000|2022-04-11 16:09:00|34563.3|34560.9|34554.3|34551.9|34563.8|34561.4|34553.8|34551.4|68
1649693350000|2022-04-11 16:09:10|34553.8|34551.4|34552.8|34550.4|34554.8|34552.4|34551.8|34549.4|10
1649693360000|2022-04-11 16:09:20|34553.3|34550.9|34551.3|34548.9|34554.8|34552.4|34550.8|34548.4|15
1649693370000|2022-04-11 16:09:30|34550.8|34548.4|34557.8|34555.4|34557.8|34555.4|34550.3|34547.9|8
1649693380000|2022-04-11 16:09:40|34557.3|34554.9|34557.3|34554.9|34560.3|34557.9|34556.8|34554.4|14
1649693390000|2022-04-11 16:09:50|34557.8|34555.4|34556.8|34554.4|34558.8|34556.4|34556.3|34553.9|8
1649693400000|2022-04-11 16:10:00|34557.3|34554.9|34560.3|34557.9|34560.3|34557.9|34554.8|34552.4|17
1649693410000|2022-04-11 16:10:10|34560.8|34558.4|34555.3|34552.9|34560.8|34558.4|34554.8|34552.4|43
1649693420000|2022-04-11 16:10:20|34554.8|34552.4|34556.8|34554.4|34557.8|34555.4|34554.8|34552.4|2
1649693430000|2022-04-11 16:10:30|34556.3|34553.9|34558.3|34555.9|34558.8|34556.4|34554.8|34552.4|15
1649693440000|2022-04-11 16:10:40|34558.8|34556.4|34554.3|34551.9|34561.3|34558.9|34553.3|34550.9|19
1649693450000|2022-04-11 16:10:50|34553.8|34551.4|34553.3|34550.9|34555.3|34552.9|34552.3|34549.9|25
1649693460000|2022-04-11 16:11:00|34552.8|34550.4|34550.3|34547.9|34552.8|34550.4|34548.3|34545.9|35
1649693470000|2022-04-11 16:11:10|34549.8|34547.4|34546.3|34543.9|34550.3|34547.9|34545.3|34542.9|14
1649693480000|2022-04-11 16:11:20|34545.8|34543.4|34544.3|34541.9|34547.8|34545.4|34543.3|34540.9|12
1649693490000|2022-04-11 16:11:30|34543.8|34541.4|34542.8|34540.4|34545.3|34542.9|34542.3|34539.9|27
1649693500000|2022-04-11 16:11:40|34542.3|34539.9|34540.8|34538.4|34543.3|34540.9|34540.8|34538.4|23
1649693510000|2022-04-11 16:11:50|34540.3|34537.9|34541.3|34538.9|34541.8|34539.4|34539.3|34536.9|13
1649693520000|2022-04-11 16:12:00|34540.8|34538.4|34546.8|34544.4|34546.8|34544.4|34539.3|34536.9|27
1649693530000|2022-04-11 16:12:10|34546.3|34543.9|34549.8|34547.4|34550.8|34548.4|34546.3|34543.9|19
1649693540000|2022-04-11 16:12:20|34549.3|34546.9|34548.8|34546.4|34549.3|34546.9|34547.8|34545.4|6
1649693550000|2022-04-11 16:12:30|34548.3|34545.9|34552.3|34549.9|34552.3|34549.9|34548.3|34545.9|10
1649693560000|2022-04-11 16:12:40|34552.8|34550.4|34553.3|34550.9|34555.8|34553.4|34552.8|34550.4|24
1649693570000|2022-04-11 16:12:50|34552.8|34550.4|34551.3|34548.9|34554.3|34551.9|34551.3|34548.9|13
1649693580000|2022-04-11 16:13:00|34550.8|34548.4|34542.3|34539.9|34550.8|34548.4|34541.8|34539.4|32
1649693590000|2022-04-11 16:13:10|34541.8|34539.4|34540.8|34538.4|34542.3|34539.9|34538.3|34535.9|9
1649693600000|2022-04-11 16:13:20|34541.3|34538.9|34539.8|34537.4|34541.3|34538.9|34538.3|34535.9|21
1649693610000|2022-04-11 16:13:30|34539.3|34536.9|34538.8|34536.4|34540.8|34538.4|34538.8|34536.4|4
1649693620000|2022-04-11 16:13:40|34539.3|34536.9|34536.8|34534.4|34541.8|34539.4|34536.3|34533.9|12
1649693630000|2022-04-11 16:13:50|34537.3|34534.9|34534.8|34532.4|34537.3|34534.9|34534.8|34532.4|13
1649693640000|2022-04-11 16:14:00|34535.3|34532.9|34541.3|34538.9|34541.8|34539.4|34534.3|34531.9|44
1649693650000|2022-04-11 16:14:10|34542.8|34540.4|34541.8|34539.4|34544.8|34542.4|34541.8|34539.4|15
1649693660000|2022-04-11 16:14:20|34541.3|34538.9|34539.8|34537.4|34542.8|34540.4|34539.3|34536.9|7
1649693670000|2022-04-11 16:14:30|34539.3|34536.9|34538.8|34536.4|34540.8|34538.4|34536.3|34533.9|19
1649693680000|2022-04-11 16:14:40|34538.3|34535.9|34537.8|34535.4|34539.3|34536.9|34536.8|34534.4|12
1649693690000|2022-04-11 16:14:50|34538.3|34535.9|34539.3|34536.9|34539.3|34536.9|34535.8|34533.4|22
1649693700000|2022-04-11 16:15:00|34538.8|34536.4|34537.8|34535.4|34539.8|34537.4|34534.3|34531.9|13
1649693710000|2022-04-11 16:15:10|34538.3|34535.9|34532.8|34530.4|34539.3|34536.9|34531.3|34528.9|51
1649693720000|2022-04-11 16:15:20|34533.3|34530.9|34532.8|34530.4|34536.3|34533.9|34531.8|34529.4|23
1649693730000|2022-04-11 16:15:30|34532.3|34529.9|34530.3|34527.9|34533.3|34530.9|34529.3|34526.9|17
1649693740000|2022-04-11 16:15:40|34529.8|34527.4|34533.8|34531.4|34534.3|34531.9|34529.8|34527.4|19
1649693750000|2022-04-11 16:15:50|34533.3|34530.9|34532.8|34530.4|34535.3|34532.9|34532.3|34529.9|11
1649693760000|2022-04-11 16:16:00|34532.3|34529.9|34532.8|34530.4|34533.3|34530.9|34529.8|34527.4|18
1649693770000|2022-04-11 16:16:10|34533.3|34530.9|34538.3|34535.9|34538.8|34536.4|34533.3|34530.9|21
1649693780000|2022-04-11 16:16:20|34538.8|34536.4|34534.8|34532.4|34539.3|34536.9|34532.8|34530.4|13
1649693790000|2022-04-11 16:16:30|34535.3|34532.9|34534.8|34532.4|34536.3|34533.9|34531.8|34529.4|15
1649693800000|2022-04-11 16:16:40|34534.3|34531.9|34531.8|34529.4|34534.3|34531.9|34531.3|34528.9|7
1649693810000|2022-04-11 16:16:50|34532.3|34529.9|34530.3|34527.9|34534.3|34531.9|34529.3|34526.9|36
1649693820000|2022-04-11 16:17:00|34530.8|34528.4|34532.8|34530.4|34535.3|34532.9|34530.8|34528.4|23
1649693830000|2022-04-11 16:17:10|34533.3|34530.9|34531.8|34529.4|34534.3|34531.9|34531.3|34528.9|46
1649693840000|2022-04-11 16:17:20|34532.3|34529.9|34538.8|34536.4|34538.8|34536.4|34531.8|34529.4|14
1649693850000|2022-04-11 16:17:30|34538.3|34535.9|34537.8|34535.4|34539.8|34537.4|34536.3|34533.9|24
1649693860000|2022-04-11 16:17:40|34537.3|34534.9|34538.8|34536.4|34540.3|34537.9|34536.3|34533.9|12
1649693870000|2022-04-11 16:17:50|34538.3|34535.9|34538.3|34535.9|34539.8|34537.4|34536.8|34534.4|5
1649693880000|2022-04-11 16:18:00|34537.8|34535.4|34537.3|34534.9|34539.3|34536.9|34536.3|34533.9|9
1649693890000|2022-04-11 16:18:10|34536.8|34534.4|34536.8|34534.4|34537.3|34534.9|34533.3|34530.9|6
1649693900000|2022-04-11 16:18:20|34536.3|34533.9|34535.3|34532.9|34537.3|34534.9|34535.3|34532.9|4
1649693910000|2022-04-11 16:18:30|34535.8|34533.4|34535.8|34533.4|34536.8|34534.4|34534.3|34531.9|4
1649693920000|2022-04-11 16:18:40|34536.3|34533.9|34539.8|34537.4|34539.8|34537.4|34534.3|34531.9|22
1649693930000|2022-04-11 16:18:50|34540.3|34537.9|34540.8|34538.4|34542.3|34539.9|34540.3|34537.9|15
1649693940000|2022-04-11 16:19:00|34540.3|34537.9|34540.8|34538.4|34542.3|34539.9|34540.3|34537.9|8
1649693950000|2022-04-11 16:19:10|34540.3|34537.9|34539.8|34537.4|34541.3|34538.9|34538.3|34535.9|35
1649693960000|2022-04-11 16:19:20|34539.3|34536.9|34539.3|34536.9|34539.8|34537.4|34536.3|34533.9|11
1649693970000|2022-04-11 16:19:30|34538.8|34536.4|34538.8|34536.4|34538.8|34536.4|34536.3|34533.9|2
1649693980000|2022-04-11 16:19:40|34539.3|34536.9|34539.8|34537.4|34540.3|34537.9|34538.8|34536.4|2
1649693990000|2022-04-11 16:19:50|34540.3|34537.9|34541.8|34539.4|34542.3|34539.9|34539.3|34536.9|6
1649694000000|2022-04-11 16:20:00|34541.3|34538.9|34550.8|34548.4|34550.8|34548.4|34540.8|34538.4|74
1649694010000|2022-04-11 16:20:10|34551.3|34548.9|34547.8|34545.4|34551.3|34548.9|34547.3|34544.9|16
1649694020000|2022-04-11 16:20:20|34547.3|34544.9|34546.3|34543.9|34549.8|34547.4|34545.8|34543.4|14
1649694030000|2022-04-11 16:20:30|34545.8|34543.4|34547.8|34545.4|34548.8|34546.4|34543.8|34541.4|15
1649694040000|2022-04-11 16:20:40|34548.3|34545.9|34545.8|34543.4|34548.8|34546.4|34542.8|34540.4|19
1649694050000|2022-04-11 16:20:50|34546.3|34543.9|34548.3|34545.9|34548.3|34545.9|34545.8|34543.4|9
1649694060000|2022-04-11 16:21:00|34547.8|34545.4|34547.3|34544.9|34549.8|34547.4|34545.8|34543.4|14
1649694070000|2022-04-11 16:21:10|34547.8|34545.4|34551.3|34548.9|34551.8|34549.4|34547.8|34545.4|19
1649694080000|2022-04-11 16:21:20|34550.8|34548.4|34547.8|34545.4|34551.8|34549.4|34547.8|34545.4|13
1649694090000|2022-04-11 16:21:30|34547.3|34544.9|34547.3|34544.9|34547.3|34544.9|34543.3|34540.9|18
1649694100000|2022-04-11 16:21:40|34546.8|34544.4|34549.8|34547.4|34550.8|34548.4|34546.3|34543.9|22
1649694110000|2022-04-11 16:21:50|34549.3|34546.9|34545.8|34543.4|34549.8|34547.4|34544.8|34542.4|17
1649694120000|2022-04-11 16:22:00|34545.3|34542.9|34547.8|34545.4|34548.8|34546.4|34543.8|34541.4|30
1649694130000|2022-04-11 16:22:10|34547.3|34544.9|34544.3|34541.9|34548.3|34545.9|34543.8|34541.4|7
1649694140000|2022-04-11 16:22:20|34544.8|34542.4|34543.8|34541.4|34544.8|34542.4|34542.3|34539.9|6
1649694150000|2022-04-11 16:22:30|34543.3|34540.9|34539.8|34537.4|34543.3|34540.9|34538.8|34536.4|19
1649694160000|2022-04-11 16:22:40|34539.3|34536.9|34537.8|34535.4|34541.3|34538.9|34536.3|34533.9|13
1649694170000|2022-04-11 16:22:50|34538.3|34535.9|34533.3|34530.9|34538.8|34536.4|34532.8|34530.4|21
1649694180000|2022-04-11 16:23:00|34532.8|34530.4|34534.8|34532.4|34535.3|34532.9|34531.3|34528.9|24
1649694190000|2022-04-11 16:23:10|34535.3|34532.9|34540.8|34538.4|34541.8|34539.4|34534.3|34531.9|22
1649694200000|2022-04-11 16:23:20|34540.3|34537.9|34542.3|34539.9|34544.8|34542.4|34540.3|34537.9|29
1649694210000|2022-04-11 16:23:30|34542.8|34540.4|34546.3|34543.9|34546.8|34544.4|34542.3|34539.9|18
1649694220000|2022-04-11 16:23:40|34545.8|34543.4|34543.8|34541.4|34545.8|34543.4|34543.8|34541.4|10
1649694230000|2022-04-11 16:23:50|34544.3|34541.9|34540.8|34538.4|34544.3|34541.9|34539.8|34537.4|10
1649694240000|2022-04-11 16:24:00|34540.3|34537.9|34544.8|34542.4|34545.3|34542.9|34539.8|34537.4|37
1649694250000|2022-04-11 16:24:10|34544.3|34541.9|34543.3|34540.9|34546.3|34543.9|34543.3|34540.9|12
1649694260000|2022-04-11 16:24:20|34542.8|34540.4|34541.3|34538.9|34542.8|34540.4|34539.8|34537.4|17
1649694270000|2022-04-11 16:24:30|34540.8|34538.4|34538.8|34536.4|34540.8|34538.4|34537.8|34535.4|16
1649694280000|2022-04-11 16:24:40|34538.3|34535.9|34539.8|34537.4|34540.8|34538.4|34537.3|34534.9|3
1649694290000|2022-04-11 16:24:50|34539.3|34536.9|34538.8|34536.4|34540.3|34537.9|34537.8|34535.4|6
1649694300000|2022-04-11 16:25:00|34538.3|34535.9|34536.8|34534.4|34538.8|34536.4|34534.3|34531.9|15
1649694310000|2022-04-11 16:25:10|34536.3|34533.9|34535.8|34533.4|34536.8|34534.4|34534.3|34531.9|15
1649694320000|2022-04-11 16:25:20|34535.3|34532.9|34532.8|34530.4|34535.8|34533.4|34531.3|34528.9|20
1649694330000|2022-04-11 16:25:30|34532.3|34529.9|34531.3|34528.9|34533.3|34530.9|34529.3|34526.9|28
1649694340000|2022-04-11 16:25:40|34530.8|34528.4|34528.8|34526.4|34533.8|34531.4|34527.8|34525.4|22
1649694350000|2022-04-11 16:25:50|34528.3|34525.9|34528.3|34525.9|34528.8|34526.4|34527.3|34524.9|3
1649694360000|2022-04-11 16:26:00|34528.8|34526.4|34527.3|34524.9|34528.8|34526.4|34525.8|34523.4|39
1649694370000|2022-04-11 16:26:10|34526.8|34524.4|34527.3|34524.9|34527.3|34524.9|34524.8|34522.4|18
1649694380000|2022-04-11 16:26:20|34526.8|34524.4|34530.8|34528.4|34532.3|34529.9|34525.3|34522.9|42
1649694390000|2022-04-11 16:26:30|34530.3|34527.9|34536.8|34534.4|34537.3|34534.9|34529.3|34526.9|25
1649694400000|2022-04-11 16:26:40|34537.8|34535.4|34535.8|34533.4|34537.8|34535.4|34533.3|34530.9|13
1649694410000|2022-04-11 16:26:50|34535.3|34532.9|34536.8|34534.4|34538.8|34536.4|34534.3|34531.9|9
1649694420000|2022-04-11 16:27:00|34536.3|34533.9|34531.8|34529.4|34537.8|34535.4|34531.3|34528.9|50
1649694430000|2022-04-11 16:27:10|34531.3|34528.9|34532.8|34530.4|34533.3|34530.9|34528.3|34525.9|38
1649694440000|2022-04-11 16:27:20|34533.3|34530.9|34534.8|34532.4|34534.8|34532.4|34531.8|34529.4|12
1649694450000|2022-04-11 16:27:30|34535.3|34532.9|34535.8|34533.4|34536.8|34534.4|34533.8|34531.4|3
1649694460000|2022-04-11 16:27:40|34535.3|34532.9|34531.8|34529.4|34535.8|34533.4|34531.8|34529.4|7
1649694470000|2022-04-11 16:27:50|34531.3|34528.9|34534.8|34532.4|34535.8|34533.4|34529.8|34527.4|14
1649694480000|2022-04-11 16:28:00|34534.3|34531.9|34534.8|34532.4|34534.8|34532.4|34531.3|34528.9|8
1649694490000|2022-04-11 16:28:10|34535.3|34532.9|34531.8|34529.4|34535.3|34532.9|34531.8|34529.4|16
1649694500000|2022-04-11 16:28:20|34532.3|34529.9|34532.8|34530.4|34533.8|34531.4|34530.8|34528.4|12
1649694510000|2022-04-11 16:28:30|34532.3|34529.9|34532.8|34530.4|34534.3|34531.9|34532.3|34529.9|1
1649694520000|2022-04-11 16:28:40|34532.3|34529.9|34531.8|34529.4|34534.3|34531.9|34531.8|34529.4|11
1649694530000|2022-04-11 16:28:50|34531.3|34528.9|34531.8|34529.4|34533.3|34530.9|34530.8|34528.4|9
1649694540000|2022-04-11 16:29:00|34531.3|34528.9|34531.8|34529.4|34533.8|34531.4|34530.8|34528.4|14
1649694550000|2022-04-11 16:29:10|34532.3|34529.9|34529.8|34527.4|34533.8|34531.4|34528.3|34525.9|8
1649694560000|2022-04-11 16:29:20|34530.3|34527.9|34527.8|34525.4|34530.3|34527.9|34527.3|34524.9|12
1649694570000|2022-04-11 16:29:30|34528.3|34525.9|34526.8|34524.4|34530.3|34527.9|34525.3|34522.9|21
1649694580000|2022-04-11 16:29:40|34526.3|34523.9|34524.3|34521.9|34526.8|34524.4|34523.8|34521.4|7
1649694590000|2022-04-11 16:29:50|34523.8|34521.4|34525.3|34522.9|34526.8|34524.4|34523.8|34521.4|14
1649694600000|2022-04-11 16:30:00|34525.8|34523.4|34523.8|34521.4|34527.3|34524.9|34523.3|34520.9|25
1649694610000|2022-04-11 16:30:10|34523.3|34520.9|34526.8|34524.4|34527.8|34525.4|34523.3|34520.9|7
1649694620000|2022-04-11 16:30:20|34526.3|34523.9|34521.3|34518.9|34526.3|34523.9|34521.3|34518.9|18
1649694630000|2022-04-11 16:30:30|34520.3|34517.9|34522.8|34520.4|34522.8|34520.4|34519.8|34517.4|15
1649694640000|2022-04-11 16:30:40|34523.3|34520.9|34518.8|34516.4|34523.8|34521.4|34516.8|34514.4|28
1649694650000|2022-04-11 16:30:50|34518.3|34515.9|34516.8|34514.4|34519.8|34517.4|34516.3|34513.9|15
1649694660000|2022-04-11 16:31:00|34516.3|34513.9|34514.3|34511.9|34516.8|34514.4|34514.3|34511.9|24
1649694670000|2022-04-11 16:31:10|34515.3|34512.9|34514.8|34512.4|34516.8|34514.4|34514.3|34511.9|21
1649694680000|2022-04-11 16:31:20|34514.3|34511.9|34518.3|34515.9|34519.3|34516.9|34513.3|34510.9|29
1649694690000|2022-04-11 16:31:30|34517.8|34515.4|34516.8|34514.4|34518.3|34515.9|34515.3|34512.9|15
1649694700000|2022-04-11 16:31:40|34516.3|34513.9|34515.3|34512.9|34516.3|34513.9|34514.8|34512.4|16
1649694710000|2022-04-11 16:31:50|34514.8|34512.4|34520.3|34517.9|34522.8|34520.4|34514.8|34512.4|30
1649694720000|2022-04-11 16:32:00|34519.8|34517.4|34519.3|34516.9|34521.8|34519.4|34518.8|34516.4|12
1649694730000|2022-04-11 16:32:10|34519.8|34517.4|34521.3|34518.9|34521.3|34518.9|34518.3|34515.9|10
1649694740000|2022-04-11 16:32:20|34520.8|34518.4|34518.8|34516.4|34520.8|34518.4|34518.3|34515.9|4
1649694750000|2022-04-11 16:32:30|34519.3|34516.9|34515.8|34513.4|34519.3|34516.9|34514.3|34511.9|32
1649694760000|2022-04-11 16:32:40|34515.3|34512.9|34517.8|34515.4|34517.8|34515.4|34515.3|34512.9|32
1649694770000|2022-04-11 16:32:50|34518.3|34515.9|34520.8|34518.4|34522.3|34519.9|34517.8|34515.4|13
1649694780000|2022-04-11 16:33:00|34520.3|34517.9|34525.3|34522.9|34526.3|34523.9|34519.3|34516.9|36
1649694790000|2022-04-11 16:33:10|34525.8|34523.4|34521.3|34518.9|34526.8|34524.4|34521.3|34518.9|18
1649694800000|2022-04-11 16:33:20|34520.3|34517.9|34519.8|34517.4|34521.8|34519.4|34518.8|34516.4|8
1649694810000|2022-04-11 16:33:30|34519.3|34516.9|34522.8|34520.4|34522.8|34520.4|34518.8|34516.4|5
1649694820000|2022-04-11 16:33:40|34522.3|34519.9|34523.8|34521.4|34523.8|34521.4|34521.3|34518.9|9
1649694830000|2022-04-11 16:33:50|34523.3|34520.9|34523.8|34521.4|34523.8|34521.4|34520.3|34517.9|7
1649694840000|2022-04-11 16:34:00|34523.3|34520.9|34524.8|34522.4|34525.3|34522.9|34523.3|34520.9|6
1649694850000|2022-04-11 16:34:10|34524.3|34521.9|34520.3|34517.9|34525.3|34522.9|34519.8|34517.4|4
1649694860000|2022-04-11 16:34:20|34520.8|34518.4|34524.8|34522.4|34524.8|34522.4|34520.8|34518.4|8
1649694870000|2022-04-11 16:34:30|34524.3|34521.9|34527.3|34524.9|34528.3|34525.9|34523.8|34521.4|18
1649694880000|2022-04-11 16:34:40|34527.8|34525.4|34524.8|34522.4|34529.3|34526.9|34524.3|34521.9|44
1649694890000|2022-04-11 16:34:50|34524.3|34521.9|34523.8|34521.4|34525.3|34522.9|34522.3|34519.9|20
1649694900000|2022-04-11 16:35:00|34524.3|34521.9|34524.8|34522.4|34526.3|34523.9|34523.3|34520.9|11
1649694910000|2022-04-11 16:35:10|34525.3|34522.9|34522.3|34519.9|34525.8|34523.4|34522.3|34519.9|6
1649694920000|2022-04-11 16:35:20|34521.8|34519.4|34518.3|34515.9|34521.8|34519.4|34518.3|34515.9|17
1649694930000|2022-04-11 16:35:30|34518.8|34516.4|34522.8|34520.4|34523.3|34520.9|34518.3|34515.9|11
1649694940000|2022-04-11 16:35:40|34522.3|34519.9|34523.8|34521.4|34525.3|34522.9|34522.3|34519.9|14
1649694950000|2022-04-11 16:35:50|34523.3|34520.9|34518.3|34515.9|34524.8|34522.4|34518.3|34515.9|14
1649694960000|2022-04-11 16:36:00|34517.8|34515.4|34515.8|34513.4|34518.3|34515.9|34515.8|34513.4|19
1649694970000|2022-04-11 16:36:10|34515.3|34512.9|34516.8|34514.4|34517.3|34514.9|34514.3|34511.9|23
1649694980000|2022-04-11 16:36:20|34516.3|34513.9|34517.3|34514.9|34518.3|34515.9|34515.8|34513.4|71
1649694990000|2022-04-11 16:36:30|34518.3|34515.9|34520.3|34517.9|34521.3|34518.9|34518.3|34515.9|44
1649695000000|2022-04-11 16:36:40|34520.8|34518.4|34518.3|34515.9|34520.8|34518.4|34517.3|34514.9|20
1649695010000|2022-04-11 16:36:50|34519.3|34516.9|34519.8|34517.4|34519.8|34517.4|34517.8|34515.4|5
1649695020000|2022-04-11 16:37:00|34519.3|34516.9|34518.3|34515.9|34519.3|34516.9|34516.3|34513.9|13
1649695030000|2022-04-11 16:37:10|34517.8|34515.4|34516.8|34514.4|34518.3|34515.9|34515.3|34512.9|10
1649695040000|2022-04-11 16:37:20|34516.3|34513.9|34513.3|34510.9|34516.8|34514.4|34513.3|34510.9|8
1649695050000|2022-04-11 16:37:30|34512.8|34510.4|34515.3|34512.9|34517.3|34514.9|34510.3|34507.9|39
1649695060000|2022-04-11 16:37:40|34515.8|34513.4|34516.3|34513.9|34518.3|34515.9|34515.8|34513.4|19
1649695070000|2022-04-11 16:37:50|34516.8|34514.4|34515.8|34513.4|34517.3|34514.9|34514.8|34512.4|7
1649695080000|2022-04-11 16:38:00|34515.3|34512.9|34512.3|34509.9|34515.8|34513.4|34512.3|34509.9|11
1649695090000|2022-04-11 16:38:10|34512.8|34510.4|34513.3|34510.9|34514.8|34512.4|34511.8|34509.4|21
1649695100000|2022-04-11 16:38:20|34513.8|34511.4|34512.3|34509.9|34515.3|34512.9|34511.3|34508.9|22
1649695110000|2022-04-11 16:38:30|34511.8|34509.4|34513.8|34511.4|34514.3|34511.9|34511.8|34509.4|7
1649695120000|2022-04-11 16:38:40|34514.3|34511.9|34513.8|34511.4|34514.8|34512.4|34512.8|34510.4|5
1649695130000|2022-04-11 16:38:50|34514.3|34511.9|34513.8|34511.4|34514.8|34512.4|34512.3|34509.9|32
1649695140000|2022-04-11 16:39:00|34513.3|34510.9|34518.8|34516.4|34519.8|34517.4|34513.3|34510.9|31
1649695150000|2022-04-11 16:39:10|34519.3|34516.9|34519.8|34517.4|34519.8|34517.4|34517.8|34515.4|10
1649695160000|2022-04-11 16:39:20|34519.3|34516.9|34514.3|34511.9|34520.3|34517.9|34514.3|34511.9|14
1649695170000|2022-04-11 16:39:30|34513.8|34511.4|34512.8|34510.4|34514.8|34512.4|34511.3|34508.9|8
1649695180000|2022-04-11 16:39:40|34513.3|34510.9|34513.8|34511.4|34514.8|34512.4|34512.8|34510.4|7
1649695190000|2022-04-11 16:39:50|34513.3|34510.9|34512.3|34509.9|34514.3|34511.9|34512.3|34509.9|8
1649695200000|2022-04-11 16:40:00|34511.8|34509.4|34508.3|34505.9|34512.3|34509.9|34508.3|34505.9|25
1649695210000|2022-04-11 16:40:10|34507.8|34505.4|34501.3|34498.9|34507.8|34505.4|34500.8|34498.4|99
1649695220000|2022-04-11 16:40:20|34501.8|34499.4|34498.8|34496.4|34501.8|34499.4|34498.3|34495.9|49
1649695230000|2022-04-11 16:40:30|34498.3|34495.9|34496.8|34494.4|34498.8|34496.4|34496.3|34493.9|30
1649695240000|2022-04-11 16:40:40|34496.3|34493.9|34499.3|34496.9|34499.3|34496.9|34494.8|34492.4|30
1649695250000|2022-04-11 16:40:50|34498.8|34496.4|34498.8|34496.4|34499.3|34496.9|34496.3|34493.9|15
1649695260000|2022-04-11 16:41:00|34499.3|34496.9|34501.8|34499.4|34501.8|34499.4|34497.8|34495.4|24
1649695270000|2022-04-11 16:41:10|34501.3|34498.9|34495.3|34492.9|34502.3|34499.9|34494.8|34492.4|33
1649695280000|2022-04-11 16:41:20|34495.8|34493.4|34498.6|34496.2|34499.8|34497.4|34495.3|34492.9|18
1649695290000|2022-04-11 16:41:30|34499.1|34496.7|34500|34497.6|34502.1|34499.7|34498.1|34495.7|18
1649695300000|2022-04-11 16:41:40|34500.5|34498.1|34499.1|34496.7|34501|34498.6|34498.5|34496.1|22
1649695310000|2022-04-11 16:41:50|34498.6|34496.2|34500.6|34498.2|34501.6|34499.2|34498.6|34496.2|13
1649695320000|2022-04-11 16:42:00|34500.1|34497.7|34496.1|34493.7|34500.1|34497.7|34496.1|34493.7|27
1649695330000|2022-04-11 16:42:10|34496.6|34494.2|34500.6|34498.2|34500.6|34498.2|34496.6|34494.2|5
1649695340000|2022-04-11 16:42:20|34501.1|34498.7|34501.1|34498.7|34502.1|34499.7|34498.6|34496.2|13
1649695350000|2022-04-11 16:42:30|34501.6|34499.2|34501.1|34498.7|34501.6|34499.2|34499.6|34497.2|3
1649695360000|2022-04-11 16:42:40|34500.6|34498.2|34499.1|34496.7|34501.1|34498.7|34497.1|34494.7|15
1649695370000|2022-04-11 16:42:50|34498.6|34496.2|34500.6|34498.2|34502.1|34499.7|34498.6|34496.2|11
1649695380000|2022-04-11 16:43:00|34500.1|34497.7|34493.1|34490.7|34500.1|34497.7|34493.1|34490.7|13
1649695390000|2022-04-11 16:43:10|34493.6|34491.2|34491.1|34488.7|34494.1|34491.7|34491.1|34488.7|4
1649695400000|2022-04-11 16:43:20|34490.6|34488.2|34482.1|34479.7|34490.6|34488.2|34480.6|34478.2|216
1649695410000|2022-04-11 16:43:30|34483.6|34481.2|34483.6|34481.2|34484.6|34482.2|34482.6|34480.2|36
1649695420000|2022-04-11 16:43:40|34483.1|34480.7|34483.6|34481.2|34484.1|34481.7|34481.1|34478.7|29
1649695430000|2022-04-11 16:43:50|34484.1|34481.7|34485.1|34482.7|34486.1|34483.7|34483.1|34480.7|6
1649695440000|2022-04-11 16:44:00|34484.6|34482.2|34475.6|34473.2|34484.6|34482.2|34475.1|34472.7|86
1649695450000|2022-04-11 16:44:10|34475.1|34472.7|34478.6|34476.2|34480.6|34478.2|34475.1|34472.7|22
1649695460000|2022-04-11 16:44:20|34478.1|34475.7|34478.1|34475.7|34480.1|34477.7|34477.6|34475.2|15
1649695470000|2022-04-11 16:44:30|34478.6|34476.2|34478.6|34476.2|34481.1|34478.7|34477.6|34475.2|14
1649695480000|2022-04-11 16:44:40|34479.1|34476.7|34482.1|34479.7|34482.1|34479.7|34478.6|34476.2|15
1649695490000|2022-04-11 16:44:50|34482.6|34480.2|34479.6|34477.2|34482.6|34480.2|34478.6|34476.2|11
1649695500000|2022-04-11 16:45:00|34480.1|34477.7|34481.1|34478.7|34482.1|34479.7|34477.6|34475.2|38
1649695510000|2022-04-11 16:45:10|34480.6|34478.2|34482.1|34479.7|34483.1|34480.7|34480.6|34478.2|15
1649695520000|2022-04-11 16:45:20|34481.6|34479.2|34488.6|34486.2|34489.1|34486.7|34481.6|34479.2|43
1649695530000|2022-04-11 16:45:30|34488.1|34485.7|34492.1|34489.7|34493.1|34490.7|34488.1|34485.7|57
1649695540000|2022-04-11 16:45:40|34491.6|34489.2|34487.6|34485.2|34493.1|34490.7|34486.1|34483.7|55
1649695550000|2022-04-11 16:45:50|34488.1|34485.7|34493.6|34491.2|34493.6|34491.2|34487.6|34485.2|16
1649695560000|2022-04-11 16:46:00|34493.1|34490.7|34503.1|34500.7|34503.6|34501.2|34492.1|34489.7|71
1649695570000|2022-04-11 16:46:10|34502.6|34500.2|34501.6|34499.2|34505.1|34502.7|34499.1|34496.7|116
1649695580000|2022-04-11 16:46:20|34502.6|34500.2|34503.6|34501.2|34505.1|34502.7|34501.1|34498.7|45
1649695590000|2022-04-11 16:46:30|34504.1|34501.7|34501.6|34499.2|34505.1|34502.7|34501.6|34499.2|18
1649695600000|2022-04-11 16:46:40|34502.1|34499.7|34499.6|34497.2|34502.1|34499.7|34499.1|34496.7|12
1649695610000|2022-04-11 16:46:50|34500.1|34497.7|34499.1|34496.7|34500.1|34497.7|34495.6|34493.2|18
1649695620000|2022-04-11 16:47:00|34498.6|34496.2|34494.1|34491.7|34498.6|34496.2|34494.1|34491.7|25
1649695630000|2022-04-11 16:47:10|34494.6|34492.2|34496.1|34493.7|34499.6|34497.2|34494.1|34491.7|24
1649695640000|2022-04-11 16:47:20|34495.6|34493.2|34492.6|34490.2|34497.6|34495.2|34491.6|34489.2|12
1649695650000|2022-04-11 16:47:30|34492.1|34489.7|34492.1|34489.7|34493.1|34490.7|34491.6|34489.2|13
1649695660000|2022-04-11 16:47:40|34491.1|34488.7|34487.6|34485.2|34492.1|34489.7|34486.6|34484.2|13
1649695670000|2022-04-11 16:47:50|34487.1|34484.7|34487.6|34485.2|34489.1|34486.7|34486.6|34484.2|5
1649695680000|2022-04-11 16:48:00|34487.1|34484.7|34484.6|34482.2|34488.6|34486.2|34483.6|34481.2|32
1649695690000|2022-04-11 16:48:10|34484.1|34481.7|34495.1|34492.7|34496.6|34494.2|34484.1|34481.7|22
1649695700000|2022-04-11 16:48:20|34494.6|34492.2|34492.6|34490.2|34496.6|34494.2|34492.6|34490.2|14
1649695710000|2022-04-11 16:48:30|34493.1|34490.7|34497.1|34494.7|34498.1|34495.7|34492.1|34489.7|8
1649695720000|2022-04-11 16:48:40|34497.6|34495.2|34495.1|34492.7|34499.1|34496.7|34493.1|34490.7|34
1649695730000|2022-04-11 16:48:50|34496.1|34493.7|34498.6|34496.2|34499.1|34496.7|34495.1|34492.7|11
1649695740000|2022-04-11 16:49:00|34499.1|34496.7|34496.6|34494.2|34500.1|34497.7|34495.6|34493.2|26
1649695750000|2022-04-11 16:49:10|34496.1|34493.7|34498.6|34496.2|34499.1|34496.7|34495.6|34493.2|11
1649695760000|2022-04-11 16:49:20|34498.1|34495.7|34499.1|34496.7|34504.6|34502.2|34498.1|34495.7|23
1649695770000|2022-04-11 16:49:30|34499.6|34497.2|34500.6|34498.2|34502.1|34499.7|34498.6|34496.2|2
1649695780000|2022-04-11 16:49:40|34500.1|34497.7|34502.6|34500.2|34504.6|34502.2|34499.6|34497.2|20
1649695790000|2022-04-11 16:49:50|34503.1|34500.7|34503.6|34501.2|34505.1|34502.7|34503.1|34500.7|7
1649695800000|2022-04-11 16:50:00|34504.1|34501.7|34502.6|34500.2|34505.1|34502.7|34500.6|34498.2|23
1649695810000|2022-04-11 16:50:10|34502.1|34499.7|34503.6|34501.2|34504.1|34501.7|34500.1|34497.7|5
1649695820000|2022-04-11 16:50:20|34504.1|34501.7|34503.1|34500.7|34505.1|34502.7|34500.6|34498.2|20
1649695830000|2022-04-11 16:50:30|34503.6|34501.2|34502.1|34499.7|34505.1|34502.7|34502.1|34499.7|27
1649695840000|2022-04-11 16:50:40|34502.6|34500.2|34510.1|34507.7|34511.1|34508.7|34502.1|34499.7|50
1649695850000|2022-04-11 16:50:50|34509.6|34507.2|34505.6|34503.2|34510.1|34507.7|34505.6|34503.2|28
1649695860000|2022-04-11 16:51:00|34506.6|34504.2|34507.6|34505.2|34507.6|34505.2|34504.1|34501.7|22
1649695870000|2022-04-11 16:51:10|34507.1|34504.7|34508.6|34506.2|34510.1|34507.7|34506.1|34503.7|10
1649695880000|2022-04-11 16:51:20|34508.1|34505.7|34511.6|34509.2|34512.1|34509.7|34507.6|34505.2|18
1649695890000|2022-04-11 16:51:30|34511.1|34508.7|34507.6|34505.2|34511.6|34509.2|34505.6|34503.2|55
1649695900000|2022-04-11 16:51:40|34507.1|34504.7|34507.1|34504.7|34508.6|34506.2|34505.1|34502.7|12
1649695910000|2022-04-11 16:51:50|34507.6|34505.2|34503.6|34501.2|34507.6|34505.2|34502.6|34500.2|39
1649695920000|2022-04-11 16:52:00|34504.1|34501.7|34504.6|34502.2|34506.1|34503.7|34498.6|34496.2|45
1649695930000|2022-04-11 16:52:10|34504.1|34501.7|34501.6|34499.2|34504.6|34502.2|34501.1|34498.7|18
1649695940000|2022-04-11 16:52:20|34501.1|34498.7|34495.6|34493.2|34501.1|34498.7|34495.6|34493.2|23
1649695950000|2022-04-11 16:52:30|34495.1|34492.7|34495.6|34493.2|34495.6|34493.2|34491.6|34489.2|49
1649695960000|2022-04-11 16:52:40|34495.1|34492.7|34497.1|34494.7|34497.1|34494.7|34491.6|34489.2|34
1649695970000|2022-04-11 16:52:50|34497.6|34495.2|34492.1|34489.7|34497.6|34495.2|34491.1|34488.7|14
1649695980000|2022-04-11 16:53:00|34491.6|34489.2|34489.6|34487.2|34491.6|34489.2|34488.6|34486.2|12
1649695990000|2022-04-11 16:53:10|34489.1|34486.7|34484.6|34482.2|34489.1|34486.7|34484.1|34481.7|19
1649696000000|2022-04-11 16:53:20|34485.1|34482.7|34485.1|34482.7|34486.1|34483.7|34483.1|34480.7|45
1649696010000|2022-04-11 16:53:30|34485.6|34483.2|34489.1|34486.7|34489.6|34487.2|34484.6|34482.2|5
1649696020000|2022-04-11 16:53:40|34489.6|34487.2|34488.6|34486.2|34492.1|34489.7|34488.1|34485.7|18
1649696030000|2022-04-11 16:53:50|34489.1|34486.7|34484.6|34482.2|34489.6|34487.2|34484.1|34481.7|11
1649696040000|2022-04-11 16:54:00|34485.1|34482.7|34473.6|34471.2|34485.1|34482.7|34473.1|34470.7|74
1649696050000|2022-04-11 16:54:10|34473.1|34470.7|34464.1|34461.7|34474.1|34471.7|34464.1|34461.7|107
1649696060000|2022-04-11 16:54:20|34464.6|34462.2|34465.6|34463.2|34466.1|34463.7|34460.6|34458.2|105
1649696070000|2022-04-11 16:54:30|34465.1|34462.7|34465.6|34463.2|34466.1|34463.7|34463.6|34461.2|32
1649696080000|2022-04-11 16:54:40|34465.1|34462.7|34467.1|34464.7|34467.6|34465.2|34463.6|34461.2|15
1649696090000|2022-04-11 16:54:50|34466.6|34464.2|34469.6|34467.2|34472.1|34469.7|34465.6|34463.2|30
1649696100000|2022-04-11 16:55:00|34469.1|34466.7|34465.6|34463.2|34470.1|34467.7|34461.1|34458.7|39
1649696110000|2022-04-11 16:55:10|34466.1|34463.7|34465.6|34463.2|34466.6|34464.2|34464.1|34461.7|16
1649696120000|2022-04-11 16:55:20|34465.1|34462.7|34468.6|34466.2|34471.6|34469.2|34465.1|34462.7|37
1649696130000|2022-04-11 16:55:30|34468.1|34465.7|34469.6|34467.2|34470.6|34468.2|34465.1|34462.7|15
1649696140000|2022-04-11 16:55:40|34469.1|34466.7|34464.6|34462.2|34469.6|34467.2|34464.1|34461.7|17
1649696150000|2022-04-11 16:55:50|34464.1|34461.7|34467.1|34464.7|34468.6|34466.2|34464.1|34461.7|9
1649696160000|2022-04-11 16:56:00|34466.6|34464.2|34467.1|34464.7|34469.6|34467.2|34465.1|34462.7|42
1649696170000|2022-04-11 16:56:10|34466.6|34464.2|34466.1|34463.7|34467.6|34465.2|34462.6|34460.2|18
1649696180000|2022-04-11 16:56:20|34467.1|34464.7|34460.6|34458.2|34467.1|34464.7|34458.1|34455.7|65
1649696190000|2022-04-11 16:56:30|34460.1|34457.7|34458.1|34455.7|34462.6|34460.2|34457.6|34455.2|21
1649696200000|2022-04-11 16:56:40|34458.6|34456.2|34458.6|34456.2|34460.6|34458.2|34458.1|34455.7|11
1649696210000|2022-04-11 16:56:50|34458.1|34455.7|34460.6|34458.2|34460.6|34458.2|34456.6|34454.2|14
1649696220000|2022-04-11 16:57:00|34461.1|34458.7|34466.1|34463.7|34467.1|34464.7|34459.1|34456.7|36
1649696230000|2022-04-11 16:57:10|34466.6|34464.2|34463.1|34460.7|34466.6|34464.2|34462.6|34460.2|12
1649696240000|2022-04-11 16:57:20|34462.6|34460.2|34466.6|34464.2|34468.1|34465.7|34462.6|34460.2|15
1649696250000|2022-04-11 16:57:30|34467.1|34464.7|34465.1|34462.7|34467.6|34465.2|34462.6|34460.2|18
1649696260000|2022-04-11 16:57:40|34465.6|34463.2|34471.1|34468.7|34475.6|34473.2|34464.1|34461.7|129
1649696270000|2022-04-11 16:57:50|34470.6|34468.2|34473.1|34470.7|34475.1|34472.7|34470.1|34467.7|66
1649696280000|2022-04-11 16:58:00|34472.6|34470.2|34479.1|34476.7|34480.1|34477.7|34470.1|34467.7|81
1649696290000|2022-04-11 16:58:10|34479.6|34477.2|34478.1|34475.7|34482.1|34479.7|34475.6|34473.2|82
1649696300000|2022-04-11 16:58:20|34477.6|34475.2|34473.6|34471.2|34479.1|34476.7|34471.1|34468.7|36
1649696310000|2022-04-11 16:58:30|34474.1|34471.7|34473.6|34471.2|34479.6|34477.2|34471.6|34469.2|65
1649696320000|2022-04-11 16:58:40|34473.1|34470.7|34476.1|34473.7|34477.6|34475.2|34470.6|34468.2|30
1649696330000|2022-04-11 16:58:50|34475.6|34473.2|34472.6|34470.2|34476.1|34473.7|34471.6|34469.2|19
1649696340000|2022-04-11 16:59:00|34472.1|34469.7|34472.6|34470.2|34473.1|34470.7|34469.6|34467.2|30
1649696350000|2022-04-11 16:59:10|34473.1|34470.7|34477.6|34475.2|34478.1|34475.7|34472.6|34470.2|28
1649696360000|2022-04-11 16:59:20|34478.1|34475.7|34479.6|34477.2|34481.1|34478.7|34477.1|34474.7|29
1649696370000|2022-04-11 16:59:30|34479.1|34476.7|34475.1|34472.7|34479.6|34477.2|34472.6|34470.2|19
1649696380000|2022-04-11 16:59:40|34474.6|34472.2|34475.6|34473.2|34478.6|34476.2|34474.1|34471.7|6
1649696390000|2022-04-11 16:59:50|34475.1|34472.7|34476.6|34474.2|34476.6|34474.2|34474.1|34471.7|10
1649696400000|2022-04-11 17:00:00|34476.1|34473.7|34485.6|34483.2|34486.1|34483.7|34472.1|34469.7|130
1649696410000|2022-04-11 17:00:10|34484.6|34482.2|34489.6|34487.2|34492.1|34489.7|34483.6|34481.2|84
1649696420000|2022-04-11 17:00:20|34489.1|34486.7|34486.6|34484.2|34489.1|34486.7|34482.6|34480.2|30
1649696430000|2022-04-11 17:00:30|34486.1|34483.7|34488.6|34486.2|34491.1|34488.7|34484.6|34482.2|43
1649696440000|2022-04-11 17:00:40|34489.1|34486.7|34488.6|34486.2|34490.6|34488.2|34487.6|34485.2|33
1649696450000|2022-04-11 17:00:50|34489.1|34486.7|34493.6|34491.2|34494.6|34492.2|34488.6|34486.2|41
1649696460000|2022-04-11 17:01:00|34493.1|34490.7|34492.6|34490.2|34493.1|34490.7|34487.1|34484.7|58
1649696470000|2022-04-11 17:01:10|34493.1|34490.7|34492.6|34490.2|34494.1|34491.7|34489.6|34487.2|50
1649696480000|2022-04-11 17:01:20|34493.1|34490.7|34499.6|34497.2|34501.1|34498.7|34493.1|34490.7|79
1649696490000|2022-04-11 17:01:30|34499.1|34496.7|34497.6|34495.2|34500.6|34498.2|34494.1|34491.7|55
1649696500000|2022-04-11 17:01:40|34497.1|34494.7|34500.6|34498.2|34502.1|34499.7|34496.6|34494.2|22
1649696510000|2022-04-11 17:01:50|34500.1|34497.7|34501.6|34499.2|34503.1|34500.7|34498.1|34495.7|37
1649696520000|2022-04-11 17:02:00|34501.1|34498.7|34512.6|34510.2|34513.6|34511.2|34499.6|34497.2|150
1649696530000|2022-04-11 17:02:10|34513.1|34510.7|34516.1|34513.7|34516.1|34513.7|34510.1|34507.7|40
1649696540000|2022-04-11 17:02:20|34517.1|34514.7|34513.1|34510.7|34517.1|34514.7|34511.6|34509.2|62
1649696550000|2022-04-11 17:02:30|34512.6|34510.2|34512.6|34510.2|34514.6|34512.2|34508.6|34506.2|59
1649696560000|2022-04-11 17:02:40|34512.1|34509.7|34510.6|34508.2|34513.1|34510.7|34507.1|34504.7|11
1649696570000|2022-04-11 17:02:50|34510.1|34507.7|34511.6|34509.2|34514.1|34511.7|34510.1|34507.7|33
1649696580000|2022-04-11 17:03:00|34511.1|34508.7|34511.6|34509.2|34513.1|34510.7|34507.6|34505.2|23
1649696590000|2022-04-11 17:03:10|34512.1|34509.7|34518.1|34515.7|34518.1|34515.7|34512.1|34509.7|43
1649696600000|2022-04-11 17:03:20|34517.6|34515.2|34516.6|34514.2|34518.6|34516.2|34514.6|34512.2|69
1649696610000|2022-04-11 17:03:30|34517.1|34514.7|34511.6|34509.2|34518.6|34516.2|34510.6|34508.2|33
1649696620000|2022-04-11 17:03:40|34512.1|34509.7|34509.6|34507.2|34513.6|34511.2|34509.6|34507.2|11
1649696630000|2022-04-11 17:03:50|34510.1|34507.7|34508.6|34506.2|34510.1|34507.7|34506.1|34503.7|26
1649696640000|2022-04-11 17:04:00|34509.1|34506.7|34504.6|34502.2|34509.1|34506.7|34504.1|34501.7|21
1649696650000|2022-04-11 17:04:10|34505.1|34502.7|34503.1|34500.7|34507.1|34504.7|34503.1|34500.7|20
1649696660000|2022-04-11 17:04:20|34503.6|34501.2|34509.1|34506.7|34509.6|34507.2|34503.1|34500.7|23
1649696670000|2022-04-11 17:04:30|34509.6|34507.2|34508.6|34506.2|34511.1|34508.7|34507.6|34505.2|13
1649696680000|2022-04-11 17:04:40|34509.1|34506.7|34511.1|34508.7|34512.1|34509.7|34508.6|34506.2|3
1649696690000|2022-04-11 17:04:50|34511.6|34509.2|34516.1|34513.7|34516.1|34513.7|34510.6|34508.2|19
1649696700000|2022-04-11 17:05:00|34515.6|34513.2|34513.6|34511.2|34515.6|34513.2|34511.1|34508.7|26
1649696710000|2022-04-11 17:05:10|34512.6|34510.2|34511.6|34509.2|34514.1|34511.7|34509.1|34506.7|5
1649696720000|2022-04-11 17:05:20|34511.1|34508.7|34513.6|34511.2|34515.1|34512.7|34509.6|34507.2|6
1649696730000|2022-04-11 17:05:30|34513.1|34510.7|34520.1|34517.7|34521.1|34518.7|34513.1|34510.7|15
1649696740000|2022-04-11 17:05:40|34519.6|34517.2|34522.1|34519.7|34522.1|34519.7|34518.6|34516.2|15
1649696750000|2022-04-11 17:05:50|34521.6|34519.2|34524.6|34522.2|34524.6|34522.2|34520.1|34517.7|30
1649696760000|2022-04-11 17:06:00|34524.1|34521.7|34514.1|34511.7|34524.1|34521.7|34511.6|34509.2|20
1649696770000|2022-04-11 17:06:10|34515.1|34512.7|34512.1|34509.7|34515.1|34512.7|34511.1|34508.7|10
1649696780000|2022-04-11 17:06:20|34511.6|34509.2|34512.6|34510.2|34513.6|34511.2|34511.1|34508.7|8
1649696790000|2022-04-11 17:06:30|34512.1|34509.7|34516.6|34514.2|34516.6|34514.2|34512.1|34509.7|9
1649696800000|2022-04-11 17:06:40|34516.1|34513.7|34514.6|34512.2|34516.1|34513.7|34513.1|34510.7|13
1649696810000|2022-04-11 17:06:50|34515.1|34512.7|34518.6|34516.2|34519.1|34516.7|34515.1|34512.7|10
1649696820000|2022-04-11 17:07:00|34518.1|34515.7|34521.6|34519.2|34522.1|34519.7|34518.1|34515.7|31
1649696830000|2022-04-11 17:07:10|34521.1|34518.7|34518.6|34516.2|34521.6|34519.2|34517.1|34514.7|10
1649696840000|2022-04-11 17:07:20|34518.1|34515.7|34518.6|34516.2|34520.1|34517.7|34516.6|34514.2|20
1649696850000|2022-04-11 17:07:30|34518.1|34515.7|34517.1|34514.7|34518.6|34516.2|34515.6|34513.2|26
1649696860000|2022-04-11 17:07:40|34517.6|34515.2|34514.1|34511.7|34517.6|34515.2|34513.1|34510.7|12
1649696870000|2022-04-11 17:07:50|34514.6|34512.2|34511.1|34508.7|34514.6|34512.2|34511.1|34508.7|18
1649696880000|2022-04-11 17:08:00|34511.6|34509.2|34516.6|34514.2|34518.1|34515.7|34510.6|34508.2|66
1649696890000|2022-04-11 17:08:10|34517.1|34514.7|34516.1|34513.7|34519.6|34517.2|34514.6|34512.2|15
1649696900000|2022-04-11 17:08:20|34516.6|34514.2|34518.6|34516.2|34518.6|34516.2|34516.1|34513.7|8
1649696910000|2022-04-11 17:08:30|34518.1|34515.7|34510.6|34508.2|34518.6|34516.2|34510.6|34508.2|22
1649696920000|2022-04-11 17:08:40|34510.1|34507.7|34505.6|34503.2|34511.6|34509.2|34505.1|34502.7|37
1649696930000|2022-04-11 17:08:50|34505.1|34502.7|34498.6|34496.2|34505.6|34503.2|34497.1|34494.7|51
1649696940000|2022-04-11 17:09:00|34498.1|34495.7|34497.6|34495.2|34504.1|34501.7|34497.6|34495.2|58
1649696950000|2022-04-11 17:09:10|34498.1|34495.7|34498.6|34496.2|34500.6|34498.2|34497.6|34495.2|68
1649696960000|2022-04-11 17:09:20|34498.1|34495.7|34498.1|34495.7|34500.1|34497.7|34497.6|34495.2|19
1649696970000|2022-04-11 17:09:30|34498.6|34496.2|34502.6|34500.2|34503.1|34500.7|34497.6|34495.2|23
1649696980000|2022-04-11 17:09:40|34503.1|34500.7|34504.6|34502.2|34507.1|34504.7|34501.1|34498.7|26
1649696990000|2022-04-11 17:09:50|34504.1|34501.7|34504.1|34501.7|34506.6|34504.2|34503.1|34500.7|14
1649697000000|2022-04-11 17:10:00|34504.6|34502.2|34501.6|34499.2|34505.6|34503.2|34501.6|34499.2|25
1649697010000|2022-04-11 17:10:10|34502.1|34499.7|34500.6|34498.2|34502.6|34500.2|34499.6|34497.2|36
1649697020000|2022-04-11 17:10:20|34500.1|34497.7|34497.6|34495.2|34504.6|34502.2|34497.1|34494.7|38
1649697030000|2022-04-11 17:10:30|34497.1|34494.7|34501.6|34499.2|34502.1|34499.7|34496.6|34494.2|27
1649697040000|2022-04-11 17:10:40|34501.1|34498.7|34498.1|34495.7|34501.1|34498.7|34497.1|34494.7|16
1649697050000|2022-04-11 17:10:50|34498.6|34496.2|34505.1|34502.7|34505.1|34502.7|34498.1|34495.7|23
1649697060000|2022-04-11 17:11:00|34505.6|34503.2|34506.6|34504.2|34507.1|34504.7|34502.1|34499.7|18
1649697070000|2022-04-11 17:11:10|34507.1|34504.7|34505.1|34502.7|34511.1|34508.7|34504.6|34502.2|43
1649697080000|2022-04-11 17:11:20|34506.1|34503.7|34509.6|34507.2|34510.1|34507.7|34504.6|34502.2|7
1649697090000|2022-04-11 17:11:30|34510.1|34507.7|34510.6|34508.2|34512.6|34510.2|34509.1|34506.7|41
1649697100000|2022-04-11 17:11:40|34510.1|34507.7|34509.1|34506.7|34510.6|34508.2|34508.6|34506.2|44
1649697110000|2022-04-11 17:11:50|34509.6|34507.2|34504.1|34501.7|34509.6|34507.2|34503.6|34501.2|21
1649697120000|2022-04-11 17:12:00|34503.6|34501.2|34506.6|34504.2|34507.6|34505.2|34499.1|34496.7|43
1649697130000|2022-04-11 17:12:10|34507.1|34504.7|34507.6|34505.2|34508.6|34506.2|34503.6|34501.2|26
1649697140000|2022-04-11 17:12:20|34507.1|34504.7|34513.6|34511.2|34513.6|34511.2|34505.6|34503.2|25
1649697150000|2022-04-11 17:12:30|34512.6|34510.2|34517.6|34515.2|34519.1|34516.7|34512.6|34510.2|15
1649697160000|2022-04-11 17:12:40|34517.1|34514.7|34514.6|34512.2|34517.1|34514.7|34513.6|34511.2|20
1649697170000|2022-04-11 17:12:50|34514.1|34511.7|34510.6|34508.2|34515.1|34512.7|34510.6|34508.2|9
1649697180000|2022-04-11 17:13:00|34510.1|34507.7|34519.1|34516.7|34519.1|34516.7|34510.1|34507.7|28
1649697190000|2022-04-11 17:13:10|34518.6|34516.2|34519.6|34517.2|34521.1|34518.7|34518.1|34515.7|18
1649697200000|2022-04-11 17:13:20|34519.1|34516.7|34521.6|34519.2|34522.1|34519.7|34518.6|34516.2|19
1649697210000|2022-04-11 17:13:30|34521.1|34518.7|34518.6|34516.2|34522.1|34519.7|34516.6|34514.2|10
1649697220000|2022-04-11 17:13:40|34519.1|34516.7|34512.1|34509.7|34519.1|34516.7|34511.6|34509.2|29
1649697230000|2022-04-11 17:13:50|34512.6|34510.2|34512.6|34510.2|34515.6|34513.2|34512.1|34509.7|13
1649697240000|2022-04-11 17:14:00|34512.1|34509.7|34509.1|34506.7|34513.6|34511.2|34509.1|34506.7|20
1649697250000|2022-04-11 17:14:10|34507.6|34505.2|34506.6|34504.2|34509.1|34506.7|34506.1|34503.7|7
1649697260000|2022-04-11 17:14:20|34506.1|34503.7|34505.6|34503.2|34508.6|34506.2|34505.1|34502.7|30
1649697270000|2022-04-11 17:14:30|34505.1|34502.7|34501.6|34499.2|34505.1|34502.7|34501.6|34499.2|17
1649697280000|2022-04-11 17:14:40|34501.1|34498.7|34516.6|34514.2|34517.6|34515.2|34501.1|34498.7|260
1649697290000|2022-04-11 17:14:50|34516.1|34513.7|34514.6|34512.2|34518.6|34516.2|34514.6|34512.2|40
1649697300000|2022-04-11 17:15:00|34515.1|34512.7|34511.1|34508.7|34516.6|34514.2|34508.6|34506.2|29
1649697310000|2022-04-11 17:15:10|34510.6|34508.2|34508.6|34506.2|34510.6|34508.2|34507.6|34505.2|17
1649697320000|2022-04-11 17:15:20|34508.1|34505.7|34507.1|34504.7|34508.1|34505.7|34506.1|34503.7|11
1649697330000|2022-04-11 17:15:30|34506.6|34504.2|34509.6|34507.2|34509.6|34507.2|34505.6|34503.2|27
1649697340000|2022-04-11 17:15:40|34509.1|34506.7|34513.6|34511.2|34515.1|34512.7|34509.1|34506.7|9
1649697350000|2022-04-11 17:15:50|34514.1|34511.7|34510.1|34507.7|34514.1|34511.7|34509.1|34506.7|6
1649697360000|2022-04-11 17:16:00|34510.6|34508.2|34502.1|34499.7|34510.6|34508.2|34502.1|34499.7|29
1649697370000|2022-04-11 17:16:10|34502.6|34500.2|34500.6|34498.2|34502.6|34500.2|34499.6|34497.2|35
1649697380000|2022-04-11 17:16:20|34500.1|34497.7|34500.1|34497.7|34504.1|34501.7|34498.6|34496.2|25
1649697390000|2022-04-11 17:16:30|34499.6|34497.2|34500.1|34497.7|34501.1|34498.7|34498.6|34496.2|7
1649697400000|2022-04-11 17:16:40|34500.6|34498.2|34498.6|34496.2|34503.1|34500.7|34496.6|34494.2|10
1649697410000|2022-04-11 17:16:50|34499.1|34496.7|34496.1|34493.7|34499.1|34496.7|34495.6|34493.2|15
1649697420000|2022-04-11 17:17:00|34496.6|34494.2|34491.6|34489.2|34496.6|34494.2|34490.6|34488.2|45
1649697430000|2022-04-11 17:17:10|34492.1|34489.7|34495.1|34492.7|34496.6|34494.2|34489.6|34487.2|29
1649697440000|2022-04-11 17:17:20|34494.6|34492.2|34493.6|34491.2|34495.6|34493.2|34490.6|34488.2|10
1649697450000|2022-04-11 17:17:30|34493.1|34490.7|34491.1|34488.7|34493.6|34491.2|34490.6|34488.2|7
1649697460000|2022-04-11 17:17:40|34490.6|34488.2|34488.1|34485.7|34491.1|34488.7|34486.1|34483.7|10
1649697470000|2022-04-11 17:17:50|34488.6|34486.2|34489.1|34486.7|34490.1|34487.7|34486.6|34484.2|9
1649697480000|2022-04-11 17:18:00|34488.1|34485.7|34483.6|34481.2|34488.6|34486.2|34482.6|34480.2|49
1649697490000|2022-04-11 17:18:10|34483.1|34480.7|34481.6|34479.2|34484.6|34482.2|34479.6|34477.2|34
1649697500000|2022-04-11 17:18:20|34481.1|34478.7|34480.6|34478.2|34482.6|34480.2|34479.1|34476.7|16
1649697510000|2022-04-11 17:18:30|34480.1|34477.7|34484.6|34482.2|34485.1|34482.7|34479.1|34476.7|21
1649697520000|2022-04-11 17:18:40|34485.6|34483.2|34486.6|34484.2|34488.6|34486.2|34485.1|34482.7|19
1649697530000|2022-04-11 17:18:50|34487.1|34484.7|34488.6|34486.2|34488.6|34486.2|34483.1|34480.7|19
1649697540000|2022-04-11 17:19:00|34488.1|34485.7|34487.6|34485.2|34489.1|34486.7|34485.6|34483.2|8
1649697550000|2022-04-11 17:19:10|34488.1|34485.7|34490.6|34488.2|34491.1|34488.7|34486.1|34483.7|17
1649697560000|2022-04-11 17:19:20|34491.1|34488.7|34495.1|34492.7|34495.1|34492.7|34489.6|34487.2|13
1649697570000|2022-04-11 17:19:30|34495.6|34493.2|34495.1|34492.7|34496.6|34494.2|34494.1|34491.7|14
1649697580000|2022-04-11 17:19:40|34495.6|34493.2|34496.1|34493.7|34498.1|34495.7|34492.1|34489.7|41
1649697590000|2022-04-11 17:19:50|34496.6|34494.2|34495.6|34493.2|34497.6|34495.2|34494.6|34492.2|3
1649697600000|2022-04-11 17:20:00|34496.1|34493.7|34498.6|34496.2|34502.6|34500.2|34496.1|34493.7|18
1649697610000|2022-04-11 17:20:10|34499.1|34496.7|34497.1|34494.7|34499.6|34497.2|34497.1|34494.7|9
1649697620000|2022-04-11 17:20:20|34497.6|34495.2|34490.6|34488.2|34498.6|34496.2|34490.1|34487.7|33
1649697630000|2022-04-11 17:20:30|34490.1|34487.7|34490.1|34487.7|34492.1|34489.7|34489.1|34486.7|15
1649697640000|2022-04-11 17:20:40|34489.6|34487.2|34488.1|34485.7|34490.6|34488.2|34486.6|34484.2|18
1649697650000|2022-04-11 17:20:50|34488.6|34486.2|34487.6|34485.2|34490.6|34488.2|34487.6|34485.2|7
1649697660000|2022-04-11 17:21:00|34487.1|34484.7|34486.6|34484.2|34488.6|34486.2|34486.1|34483.7|3
1649697670000|2022-04-11 17:21:10|34486.1|34483.7|34482.6|34480.2|34486.1|34483.7|34482.1|34479.7|19
1649697680000|2022-04-11 17:21:20|34482.1|34479.7|34480.1|34477.7|34482.6|34480.2|34478.6|34476.2|29
1649697690000|2022-04-11 17:21:30|34479.6|34477.2|34475.6|34473.2|34480.6|34478.2|34475.1|34472.7|54
1649697700000|2022-04-11 17:21:40|34475.1|34472.7|34476.6|34474.2|34477.1|34474.7|34475.1|34472.7|10
1649697710000|2022-04-11 17:21:50|34477.1|34474.7|34479.1|34476.7|34480.6|34478.2|34476.6|34474.2|21
1649697720000|2022-04-11 17:22:00|34478.1|34475.7|34478.6|34476.2|34479.6|34477.2|34477.1|34474.7|35
1649697730000|2022-04-11 17:22:10|34478.1|34475.7|34476.6|34474.2|34478.1|34475.7|34475.6|34473.2|17
1649697740000|2022-04-11 17:22:20|34477.1|34474.7|34474.6|34472.2|34479.6|34477.2|34473.1|34470.7|68
1649697750000|2022-04-11 17:22:30|34475.1|34472.7|34480.1|34477.7|34482.1|34479.7|34473.1|34470.7|12
1649697760000|2022-04-11 17:22:40|34479.6|34477.2|34479.1|34476.7|34481.1|34478.7|34478.1|34475.7|38
1649697770000|2022-04-11 17:22:50|34479.6|34477.2|34479.6|34477.2|34480.1|34477.7|34476.6|34474.2|19
1649697780000|2022-04-11 17:23:00|34479.1|34476.7|34476.6|34474.2|34480.1|34477.7|34473.6|34471.2|39
1649697790000|2022-04-11 17:23:10|34477.1|34474.7|34476.1|34473.7|34478.1|34475.7|34475.1|34472.7|16
1649697800000|2022-04-11 17:23:20|34476.6|34474.2|34474.6|34472.2|34476.6|34474.2|34474.1|34471.7|38
1649697810000|2022-04-11 17:23:30|34474.1|34471.7|34467.6|34465.2|34475.1|34472.7|34467.6|34465.2|69
1649697820000|2022-04-11 17:23:40|34467.1|34464.7|34459.6|34457.2|34468.6|34466.2|34459.1|34456.7|66
1649697830000|2022-04-11 17:23:50|34459.1|34456.7|34457.6|34455.2|34459.1|34456.7|34454.6|34452.2|70
1649697840000|2022-04-11 17:24:00|34457.1|34454.7|34458.1|34455.7|34460.6|34458.2|34455.1|34452.7|51
1649697850000|2022-04-11 17:24:10|34457.6|34455.2|34454.1|34451.7|34458.6|34456.2|34454.1|34451.7|8
1649697860000|2022-04-11 17:24:20|34453.1|34450.7|34452.6|34450.2|34455.6|34453.2|34452.1|34449.7|45
1649697870000|2022-04-11 17:24:30|34450.6|34448.2|34441.6|34439.2|34451.1|34448.7|34437.6|34435.2|242
1649697880000|2022-04-11 17:24:40|34441.1|34438.7|34437.6|34435.2|34441.6|34439.2|34437.1|34434.7|45
1649697890000|2022-04-11 17:24:50|34438.1|34435.7|34441.1|34438.7|34441.1|34438.7|34436.1|34433.7|21
1649697900000|2022-04-11 17:25:00|34441.6|34439.2|34444.6|34442.2|34446.1|34443.7|34441.1|34438.7|47
1649697910000|2022-04-11 17:25:10|34445.1|34442.7|34444.1|34441.7|34447.6|34445.2|34442.6|34440.2|32
1649697920000|2022-04-11 17:25:20|34444.6|34442.2|34447.6|34445.2|34447.6|34445.2|34442.6|34440.2|30
1649697930000|2022-04-11 17:25:30|34448.1|34445.7|34452.6|34450.2|34454.1|34451.7|34447.1|34444.7|37
1649697940000|2022-04-11 17:25:40|34453.6|34451.2|34452.6|34450.2|34456.1|34453.7|34450.6|34448.2|34
1649697950000|2022-04-11 17:25:50|34452.1|34449.7|34448.1|34445.7|34453.6|34451.2|34447.6|34445.2|19
1649697960000|2022-04-11 17:26:00|34447.6|34445.2|34449.6|34447.2|34452.6|34450.2|34447.6|34445.2|31
1649697970000|2022-04-11 17:26:10|34450.1|34447.7|34447.6|34445.2|34451.6|34449.2|34445.6|34443.2|20
1649697980000|2022-04-11 17:26:20|34449.1|34446.7|34444.6|34442.2|34450.1|34447.7|34443.1|34440.7|18
1649697990000|2022-04-11 17:26:30|34445.1|34442.7|34443.6|34441.2|34445.6|34443.2|34441.6|34439.2|24
1649698000000|2022-04-11 17:26:40|34444.1|34441.7|34441.6|34439.2|34445.1|34442.7|34441.1|34438.7|13
1649698010000|2022-04-11 17:26:50|34442.1|34439.7|34442.1|34439.7|34442.6|34440.2|34438.6|34436.2|39
1649698020000|2022-04-11 17:27:00|34441.6|34439.2|34439.6|34437.2|34442.1|34439.7|34434.6|34432.2|57
1649698030000|2022-04-11 17:27:10|34440.1|34437.7|34437.6|34435.2|34440.1|34437.7|34436.6|34434.2|45
1649698040000|2022-04-11 17:27:20|34438.1|34435.7|34445.6|34443.2|34446.1|34443.7|34438.1|34435.7|23
1649698050000|2022-04-11 17:27:30|34445.1|34442.7|34448.1|34445.7|34448.6|34446.2|34445.1|34442.7|11
1649698060000|2022-04-11 17:27:40|34447.1|34444.7|34449.1|34446.7|34449.6|34447.2|34445.6|34443.2|14
1649698070000|2022-04-11 17:27:50|34449.6|34447.2|34450.6|34448.2|34453.6|34451.2|34448.1|34445.7|25
1649698080000|2022-04-11 17:28:00|34450.1|34447.7|34451.6|34449.2|34452.6|34450.2|34449.6|34447.2|26
1649698090000|2022-04-11 17:28:10|34451.1|34448.7|34457.1|34454.7|34457.6|34455.2|34451.1|34448.7|19
1649698100000|2022-04-11 17:28:20|34456.6|34454.2|34463.6|34461.2|34464.1|34461.7|34455.6|34453.2|59
1649698110000|2022-04-11 17:28:30|34463.1|34460.7|34460.6|34458.2|34463.6|34461.2|34459.1|34456.7|55
1649698120000|2022-04-11 17:28:40|34461.1|34458.7|34460.6|34458.2|34464.1|34461.7|34460.1|34457.7|13
1649698130000|2022-04-11 17:28:50|34461.1|34458.7|34461.6|34459.2|34463.1|34460.7|34460.6|34458.2|17
1649698140000|2022-04-11 17:29:00|34461.1|34458.7|34456.6|34454.2|34461.6|34459.2|34456.1|34453.7|81
1649698150000|2022-04-11 17:29:10|34456.1|34453.7|34451.1|34448.7|34456.6|34454.2|34449.1|34446.7|31
1649698160000|2022-04-11 17:29:20|34450.6|34448.2|34447.6|34445.2|34451.1|34448.7|34445.6|34443.2|23
1649698170000|2022-04-11 17:29:30|34447.1|34444.7|34449.6|34447.2|34450.6|34448.2|34445.1|34442.7|18
1649698180000|2022-04-11 17:29:40|34450.1|34447.7|34450.6|34448.2|34450.6|34448.2|34448.1|34445.7|5
1649698190000|2022-04-11 17:29:50|34451.1|34448.7|34458.1|34455.7|34458.6|34456.2|34450.6|34448.2|27
1649698200000|2022-04-11 17:30:00|34458.6|34456.2|34460.6|34458.2|34463.1|34460.7|34455.1|34452.7|49
1649698210000|2022-04-11 17:30:10|34461.1|34458.7|34465.6|34463.2|34466.1|34463.7|34460.6|34458.2|25
1649698220000|2022-04-11 17:30:20|34465.1|34462.7|34468.1|34465.7|34469.1|34466.7|34464.6|34462.2|40
1649698230000|2022-04-11 17:30:30|34467.6|34465.2|34470.1|34467.7|34470.6|34468.2|34466.1|34463.7|10
1649698240000|2022-04-11 17:30:40|34470.6|34468.2|34474.1|34471.7|34474.6|34472.2|34470.1|34467.7|28
1649698250000|2022-04-11 17:30:50|34475.1|34472.7|34477.6|34475.2|34479.6|34477.2|34474.6|34472.2|22
1649698260000|2022-04-11 17:31:00|34477.1|34474.7|34477.6|34475.2|34478.6|34476.2|34474.1|34471.7|43
1649698270000|2022-04-11 17:31:10|34478.1|34475.7|34482.6|34480.2|34483.1|34480.7|34477.6|34475.2|26
1649698280000|2022-04-11 17:31:20|34483.1|34480.7|34481.6|34479.2|34484.6|34482.2|34481.6|34479.2|25
1649698290000|2022-04-11 17:31:30|34482.1|34479.7|34477.6|34475.2|34485.1|34482.7|34477.1|34474.7|41
1649698300000|2022-04-11 17:31:40|34478.1|34475.7|34481.6|34479.2|34484.1|34481.7|34477.6|34475.2|25
1649698310000|2022-04-11 17:31:50|34481.1|34478.7|34484.6|34482.2|34484.6|34482.2|34480.6|34478.2|15
1649698320000|2022-04-11 17:32:00|34484.1|34481.7|34484.6|34482.2|34486.6|34484.2|34479.6|34477.2|33
1649698330000|2022-04-11 17:32:10|34485.1|34482.7|34486.6|34484.2|34488.1|34485.7|34485.1|34482.7|11
1649698340000|2022-04-11 17:32:20|34486.1|34483.7|34477.6|34475.2|34486.1|34483.7|34477.1|34474.7|37
1649698350000|2022-04-11 17:32:30|34477.1|34474.7|34480.1|34477.7|34480.6|34478.2|34476.1|34473.7|18
1649698360000|2022-04-11 17:32:40|34479.6|34477.2|34479.6|34477.2|34480.1|34477.7|34476.6|34474.2|2
1649698370000|2022-04-11 17:32:50|34479.1|34476.7|34480.6|34478.2|34481.6|34479.2|34477.1|34474.7|11
1649698380000|2022-04-11 17:33:00|34480.1|34477.7|34480.1|34477.7|34481.6|34479.2|34477.1|34474.7|9
1649698390000|2022-04-11 17:33:10|34478.6|34476.2|34477.6|34475.2|34480.6|34478.2|34477.1|34474.7|7
1649698400000|2022-04-11 17:33:20|34478.1|34475.7|34477.6|34475.2|34479.6|34477.2|34475.1|34472.7|18
1649698410000|2022-04-11 17:33:30|34477.1|34474.7|34472.6|34470.2|34477.6|34475.2|34472.1|34469.7|17
1649698420000|2022-04-11 17:33:40|34473.1|34470.7|34475.6|34473.2|34476.1|34473.7|34472.6|34470.2|5
1649698430000|2022-04-11 17:33:50|34475.1|34472.7|34478.1|34475.7|34478.1|34475.7|34474.6|34472.2|12
1649698440000|2022-04-11 17:34:00|34479.1|34476.7|34480.6|34478.2|34482.1|34479.7|34477.1|34474.7|28
1649698450000|2022-04-11 17:34:10|34480.1|34477.7|34481.1|34478.7|34481.6|34479.2|34480.1|34477.7|7
1649698460000|2022-04-11 17:34:20|34480.6|34478.2|34481.1|34478.7|34481.1|34478.7|34478.6|34476.2|17
1649698470000|2022-04-11 17:34:30|34480.1|34477.7|34480.6|34478.2|34482.6|34480.2|34478.6|34476.2|56
1649698480000|2022-04-11 17:34:40|34480.1|34477.7|34489.6|34487.2|34489.6|34487.2|34478.6|34476.2|67
1649698490000|2022-04-11 17:34:50|34490.1|34487.7|34493.1|34490.7|34494.6|34492.2|34488.1|34485.7|92
1649698500000|2022-04-11 17:35:00|34493.6|34491.2|34497.6|34495.2|34497.6|34495.2|34491.6|34489.2|53
1649698510000|2022-04-11 17:35:10|34497.1|34494.7|34502.1|34499.7|34502.6|34500.2|34496.6|34494.2|74
1649698520000|2022-04-11 17:35:20|34501.6|34499.2|34491.6|34489.2|34503.6|34501.2|34491.1|34488.7|47
1649698530000|2022-04-11 17:35:30|34491.1|34488.7|34488.1|34485.7|34492.1|34489.7|34486.6|34484.2|35
1649698540000|2022-04-11 17:35:40|34487.6|34485.2|34488.6|34486.2|34488.6|34486.2|34486.1|34483.7|24
1649698550000|2022-04-11 17:35:50|34489.1|34486.7|34481.6|34479.2|34490.6|34488.2|34480.6|34478.2|31
1649698560000|2022-04-11 17:36:00|34481.1|34478.7|34479.6|34477.2|34482.6|34480.2|34478.6|34476.2|34
1649698570000|2022-04-11 17:36:10|34479.1|34476.7|34475.6|34473.2|34479.1|34476.7|34475.6|34473.2|20
1649698580000|2022-04-11 17:36:20|34475.1|34472.7|34473.1|34470.7|34475.6|34473.2|34469.1|34466.7|67
1649698590000|2022-04-11 17:36:30|34472.6|34470.2|34471.1|34468.7|34474.1|34471.7|34469.6|34467.2|20
1649698600000|2022-04-11 17:36:40|34471.6|34469.2|34468.6|34466.2|34471.6|34469.2|34467.6|34465.2|12
1649698610000|2022-04-11 17:36:50|34469.1|34466.7|34462.1|34459.7|34469.1|34466.7|34460.6|34458.2|39
1649698620000|2022-04-11 17:37:00|34461.6|34459.2|34472.1|34469.7|34472.6|34470.2|34460.6|34458.2|42
1649698630000|2022-04-11 17:37:10|34471.6|34469.2|34473.1|34470.7|34474.1|34471.7|34470.6|34468.2|23
1649698640000|2022-04-11 17:37:20|34472.6|34470.2|34473.1|34470.7|34474.6|34472.2|34470.6|34468.2|11
1649698650000|2022-04-11 17:37:30|34472.6|34470.2|34472.6|34470.2|34474.1|34471.7|34471.1|34468.7|6
1649698660000|2022-04-11 17:37:40|34472.1|34469.7|34479.6|34477.2|34479.6|34477.2|34471.6|34469.2|27
1649698670000|2022-04-11 17:37:50|34479.1|34476.7|34479.6|34477.2|34482.1|34479.7|34478.1|34475.7|21
1649698680000|2022-04-11 17:38:00|34479.1|34476.7|34482.6|34480.2|34482.6|34480.2|34477.6|34475.2|28
1649698690000|2022-04-11 17:38:10|34483.1|34480.7|34483.6|34481.2|34488.6|34486.2|34483.1|34480.7|18
1649698700000|2022-04-11 17:38:20|34484.6|34482.2|34479.6|34477.2|34485.1|34482.7|34478.6|34476.2|35
1649698710000|2022-04-11 17:38:30|34479.1|34476.7|34484.6|34482.2|34486.1|34483.7|34479.1|34476.7|19
1649698720000|2022-04-11 17:38:40|34485.1|34482.7|34484.6|34482.2|34487.1|34484.7|34483.1|34480.7|10
1649698730000|2022-04-11 17:38:50|34484.1|34481.7|34487.6|34485.2|34487.6|34485.2|34484.1|34481.7|12
1649698740000|2022-04-11 17:39:00|34487.1|34484.7|34487.6|34485.2|34488.6|34486.2|34484.6|34482.2|15
1649698750000|2022-04-11 17:39:10|34488.1|34485.7|34485.6|34483.2|34488.1|34485.7|34484.6|34482.2|11
1649698760000|2022-04-11 17:39:20|34486.1|34483.7|34488.6|34486.2|34489.1|34486.7|34486.1|34483.7|12
1649698770000|2022-04-11 17:39:30|34489.1|34486.7|34490.6|34488.2|34491.6|34489.2|34487.6|34485.2|18
1649698780000|2022-04-11 17:39:40|34491.1|34488.7|34494.1|34491.7|34494.6|34492.2|34490.6|34488.2|7
1649698790000|2022-04-11 17:39:50|34494.6|34492.2|34496.1|34493.7|34497.1|34494.7|34493.1|34490.7|9
1649698800000|2022-04-11 17:40:00|34496.6|34494.2|34493.6|34491.2|34496.6|34494.2|34491.6|34489.2|36
1649698810000|2022-04-11 17:40:10|34494.1|34491.7|34497.6|34495.2|34497.6|34495.2|34493.6|34491.2|30
1649698820000|2022-04-11 17:40:20|34498.1|34495.7|34500.6|34498.2|34502.1|34499.7|34497.1|34494.7|38
1649698830000|2022-04-11 17:40:30|34500.1|34497.7|34506.1|34503.7|34508.1|34505.7|34500.1|34497.7|81
1649698840000|2022-04-11 17:40:40|34505.6|34503.2|34508.1|34505.7|34509.1|34506.7|34503.1|34500.7|38
1649698850000|2022-04-11 17:40:50|34508.6|34506.2|34512.1|34509.7|34514.1|34511.7|34508.6|34506.2|37
1649698860000|2022-04-11 17:41:00|34512.6|34510.2|34518.1|34515.7|34519.1|34516.7|34512.1|34509.7|52
1649698870000|2022-04-11 17:41:10|34517.6|34515.2|34517.1|34514.7|34518.1|34515.7|34513.6|34511.2|48
1649698880000|2022-04-11 17:41:20|34516.6|34514.2|34516.1|34513.7|34518.1|34515.7|34515.1|34512.7|40
1649698890000|2022-04-11 17:41:30|34515.6|34513.2|34513.6|34511.2|34517.1|34514.7|34511.6|34509.2|31
1649698900000|2022-04-11 17:41:40|34514.1|34511.7|34510.6|34508.2|34514.1|34511.7|34508.1|34505.7|50
1649698910000|2022-04-11 17:41:50|34510.1|34507.7|34504.6|34502.2|34510.1|34507.7|34504.6|34502.2|20
1649698920000|2022-04-11 17:42:00|34504.1|34501.7|34498.6|34496.2|34504.6|34502.2|34497.6|34495.2|72
1649698930000|2022-04-11 17:42:10|34499.1|34496.7|34506.6|34504.2|34506.6|34504.2|34499.1|34496.7|49
1649698940000|2022-04-11 17:42:20|34507.1|34504.7|34503.6|34501.2|34508.1|34505.7|34503.1|34500.7|14
1649698950000|2022-04-11 17:42:30|34503.1|34500.7|34502.6|34500.2|34504.6|34502.2|34501.6|34499.2|3
1649698960000|2022-04-11 17:42:40|34503.1|34500.7|34509.1|34506.7|34509.6|34507.2|34502.1|34499.7|12
1649698970000|2022-04-11 17:42:50|34507.6|34505.2|34507.1|34504.7|34508.1|34505.7|34504.6|34502.2|8
1649698980000|2022-04-11 17:43:00|34505.1|34502.7|34512.6|34510.2|34514.6|34512.2|34504.6|34502.2|23
1649698990000|2022-04-11 17:43:10|34513.1|34510.7|34513.6|34511.2|34515.6|34513.2|34510.6|34508.2|32
1649699000000|2022-04-11 17:43:20|34513.1|34510.7|34515.6|34513.2|34517.1|34514.7|34513.1|34510.7|10
1649699010000|2022-04-11 17:43:30|34515.1|34512.7|34508.6|34506.2|34515.6|34513.2|34508.1|34505.7|8
1649699020000|2022-04-11 17:43:40|34509.1|34506.7|34507.1|34504.7|34509.1|34506.7|34505.1|34502.7|8
1649699030000|2022-04-11 17:43:50|34506.6|34504.2|34510.6|34508.2|34511.1|34508.7|34503.6|34501.2|5
1649699040000|2022-04-11 17:44:00|34510.1|34507.7|34506.6|34504.2|34510.1|34507.7|34505.6|34503.2|8
1649699050000|2022-04-11 17:44:10|34507.1|34504.7|34504.1|34501.7|34507.6|34505.2|34503.6|34501.2|2
1649699060000|2022-04-11 17:44:20|34503.6|34501.2|34503.6|34501.2|34505.1|34502.7|34501.6|34499.2|11
1649699070000|2022-04-11 17:44:30|34504.1|34501.7|34501.6|34499.2|34508.1|34505.7|34500.1|34497.7|6
1649699080000|2022-04-11 17:44:40|34502.1|34499.7|34498.6|34496.2|34502.1|34499.7|34497.1|34494.7|10
1649699090000|2022-04-11 17:44:50|34498.1|34495.7|34498.1|34495.7|34498.1|34495.7|34494.1|34491.7|7
1649699100000|2022-04-11 17:45:00|34497.1|34494.7|34497.1|34494.7|34500.1|34497.7|34495.1|34492.7|21
1649699110000|2022-04-11 17:45:10|34497.6|34495.2|34499.1|34496.7|34502.1|34499.7|34496.6|34494.2|29
1649699120000|2022-04-11 17:45:20|34498.6|34496.2|34502.6|34500.2|34504.1|34501.7|34498.6|34496.2|20
1649699130000|2022-04-11 17:45:30|34502.1|34499.7|34503.6|34501.2|34504.6|34502.2|34502.1|34499.7|12
1649699140000|2022-04-11 17:45:40|34504.1|34501.7|34506.6|34504.2|34509.6|34507.2|34504.1|34501.7|6
1649699150000|2022-04-11 17:45:50|34506.1|34503.7|34504.1|34501.7|34506.1|34503.7|34502.6|34500.2|14
1649699160000|2022-04-11 17:46:00|34504.6|34502.2|34507.1|34504.7|34510.1|34507.7|34504.1|34501.7|22
1649699170000|2022-04-11 17:46:10|34506.6|34504.2|34500.1|34497.7|34506.6|34504.2|34500.1|34497.7|13
1649699180000|2022-04-11 17:46:20|34499.6|34497.2|34491.6|34489.2|34500.1|34497.7|34490.6|34488.2|40
1649699190000|2022-04-11 17:46:30|34491.1|34488.7|34489.6|34487.2|34491.1|34488.7|34488.1|34485.7|36
1649699200000|2022-04-11 17:46:40|34490.1|34487.7|34494.1|34491.7|34497.1|34494.7|34490.1|34487.7|20
1649699210000|2022-04-11 17:46:50|34492.1|34489.7|34494.6|34492.2|34495.6|34493.2|34491.1|34488.7|14
1649699220000|2022-04-11 17:47:00|34495.1|34492.7|34494.1|34491.7|34497.1|34494.7|34493.6|34491.2|8
1649699230000|2022-04-11 17:47:10|34493.6|34491.2|34502.6|34500.2|34504.6|34502.2|34493.1|34490.7|36
1649699240000|2022-04-11 17:47:20|34503.1|34500.7|34503.6|34501.2|34504.6|34502.2|34501.1|34498.7|8
1649699250000|2022-04-11 17:47:30|34504.1|34501.7|34506.1|34503.7|34507.6|34505.2|34501.6|34499.2|13
1649699260000|2022-04-11 17:47:40|34506.6|34504.2|34507.1|34504.7|34508.1|34505.7|34504.6|34502.2|5
1649699270000|2022-04-11 17:47:50|34506.6|34504.2|34501.6|34499.2|34506.6|34504.2|34500.1|34497.7|7
1649699280000|2022-04-11 17:48:00|34502.1|34499.7|34505.6|34503.2|34506.1|34503.7|34501.1|34498.7|17
1649699290000|2022-04-11 17:48:10|34505.1|34502.7|34511.1|34508.7|34512.1|34509.7|34503.6|34501.2|32
1649699300000|2022-04-11 17:48:20|34510.6|34508.2|34511.6|34509.2|34512.6|34510.2|34508.6|34506.2|17
1649699310000|2022-04-11 17:48:30|34511.1|34508.7|34510.6|34508.2|34512.6|34510.2|34508.6|34506.2|13
1649699320000|2022-04-11 17:48:40|34511.1|34508.7|34512.1|34509.7|34513.1|34510.7|34510.1|34507.7|3
1649699330000|2022-04-11 17:48:50|34511.6|34509.2|34512.1|34509.7|34513.1|34510.7|34511.1|34508.7|7
1649699340000|2022-04-11 17:49:00|34512.6|34510.2|34509.6|34507.2|34513.1|34510.7|34508.1|34505.7|17
1649699350000|2022-04-11 17:49:10|34510.1|34507.7|34506.6|34504.2|34510.6|34508.2|34505.6|34503.2|20
1649699360000|2022-04-11 17:49:20|34506.1|34503.7|34503.6|34501.2|34506.6|34504.2|34502.6|34500.2|18
1649699370000|2022-04-11 17:49:30|34504.1|34501.7|34505.6|34503.2|34506.6|34504.2|34502.6|34500.2|14
1649699380000|2022-04-11 17:49:40|34506.1|34503.7|34503.6|34501.2|34507.6|34505.2|34503.1|34500.7|15
1649699390000|2022-04-11 17:49:50|34503.1|34500.7|34503.6|34501.2|34504.1|34501.7|34502.6|34500.2|5
1649699400000|2022-04-11 17:50:00|34504.1|34501.7|34500.1|34497.7|34504.1|34501.7|34500.1|34497.7|25
1649699410000|2022-04-11 17:50:10|34499.6|34497.2|34502.6|34500.2|34504.1|34501.7|34498.1|34495.7|22
1649699420000|2022-04-11 17:50:20|34502.1|34499.7|34499.1|34496.7|34503.1|34500.7|34499.1|34496.7|8
1649699430000|2022-04-11 17:50:30|34499.6|34497.2|34496.6|34494.2|34500.1|34497.7|34495.1|34492.7|4
1649699440000|2022-04-11 17:50:40|34496.1|34493.7|34496.6|34494.2|34497.6|34495.2|34495.1|34492.7|6
1649699450000|2022-04-11 17:50:50|34496.1|34493.7|34499.1|34496.7|34500.1|34497.7|34494.6|34492.2|8
1649699460000|2022-04-11 17:51:00|34499.6|34497.2|34497.6|34495.2|34499.6|34497.2|34496.1|34493.7|8
1649699470000|2022-04-11 17:51:10|34497.1|34494.7|34496.6|34494.2|34497.6|34495.2|34494.6|34492.2|5
1649699480000|2022-04-11 17:51:20|34497.1|34494.7|34495.6|34493.2|34497.6|34495.2|34494.6|34492.2|7
1649699490000|2022-04-11 17:51:30|34496.1|34493.7|34500.6|34498.2|34503.1|34500.7|34496.1|34493.7|14
1649699500000|2022-04-11 17:51:40|34500.1|34497.7|34499.6|34497.2|34500.1|34497.7|34496.6|34494.2|12
1649699510000|2022-04-11 17:51:50|34500.1|34497.7|34500.6|34498.2|34501.6|34499.2|34498.1|34495.7|14
1649699520000|2022-04-11 17:52:00|34501.1|34498.7|34504.6|34502.2|34505.1|34502.7|34501.1|34498.7|12
1649699530000|2022-04-11 17:52:10|34504.1|34501.7|34501.6|34499.2|34505.1|34502.7|34501.1|34498.7|4
1649699540000|2022-04-11 17:52:20|34502.1|34499.7|34495.6|34493.2|34502.6|34500.2|34495.6|34493.2|12
1649699550000|2022-04-11 17:52:30|34496.1|34493.7|34498.6|34496.2|34499.1|34496.7|34495.1|34492.7|22
1649699560000|2022-04-11 17:52:40|34499.1|34496.7|34500.1|34497.7|34500.6|34498.2|34497.6|34495.2|3
1649699570000|2022-04-11 17:52:50|34500.6|34498.2|34500.6|34498.2|34501.1|34498.7|34498.6|34496.2|21
1649699580000|2022-04-11 17:53:00|34501.1|34498.7|34504.6|34502.2|34506.1|34503.7|34500.6|34498.2|17
1649699590000|2022-04-11 17:53:10|34504.1|34501.7|34503.1|34500.7|34505.1|34502.7|34500.6|34498.2|4
1649699600000|2022-04-11 17:53:20|34503.6|34501.2|34501.6|34499.2|34504.6|34502.2|34501.1|34498.7|1
1649699610000|2022-04-11 17:53:30|34502.1|34499.7|34501.6|34499.2|34504.6|34502.2|34500.6|34498.2|25
1649699620000|2022-04-11 17:53:40|34501.1|34498.7|34505.6|34503.2|34506.1|34503.7|34501.1|34498.7|11
1649699630000|2022-04-11 17:53:50|34506.1|34503.7|34504.6|34502.2|34506.1|34503.7|34501.1|34498.7|5
1649699640000|2022-04-11 17:54:00|34502.6|34500.2|34496.6|34494.2|34502.6|34500.2|34495.1|34492.7|26
1649699650000|2022-04-11 17:54:10|34497.1|34494.7|34500.6|34498.2|34500.6|34498.2|34496.1|34493.7|1
1649699660000|2022-04-11 17:54:20|34501.6|34499.2|34501.6|34499.2|34503.1|34500.7|34499.1|34496.7|7
1649699670000|2022-04-11 17:54:30|34501.1|34498.7|34498.6|34496.2|34502.6|34500.2|34498.6|34496.2|17
1649699680000|2022-04-11 17:54:40|34498.1|34495.7|34499.6|34497.2|34500.6|34498.2|34497.6|34495.2|8
1649699690000|2022-04-11 17:54:50|34500.1|34497.7|34495.6|34493.2|34500.1|34497.7|34495.1|34492.7|8
1649699700000|2022-04-11 17:55:00|34496.1|34493.7|34495.6|34493.2|34496.6|34494.2|34492.6|34490.2|60
1649699710000|2022-04-11 17:55:10|34496.1|34493.7|34501.1|34498.7|34503.1|34500.7|34494.6|34492.2|20
1649699720000|2022-04-11 17:55:20|34501.6|34499.2|34503.1|34500.7|34505.1|34502.7|34500.6|34498.2|29
1649699730000|2022-04-11 17:55:30|34503.6|34501.2|34507.6|34505.2|34508.6|34506.2|34500.6|34498.2|31
1649699740000|2022-04-11 17:55:40|34508.1|34505.7|34508.6|34506.2|34510.1|34507.7|34507.6|34505.2|4
1649699750000|2022-04-11 17:55:50|34509.1|34506.7|34497.6|34495.2|34509.6|34507.2|34497.1|34494.7|28
1649699760000|2022-04-11 17:56:00|34497.1|34494.7|34492.1|34489.7|34497.6|34495.2|34491.1|34488.7|20
1649699770000|2022-04-11 17:56:10|34491.6|34489.2|34491.6|34489.2|34491.6|34489.2|34489.1|34486.7|5
1649699780000|2022-04-11 17:56:20|34492.1|34489.7|34489.6|34487.2|34493.1|34490.7|34489.6|34487.2|22
1649699790000|2022-04-11 17:56:30|34490.1|34487.7|34496.6|34494.2|34496.6|34494.2|34489.6|34487.2|7
1649699800000|2022-04-11 17:56:40|34497.1|34494.7|34496.1|34493.7|34497.6|34495.2|34493.6|34491.2|10
1649699810000|2022-04-11 17:56:50|34496.6|34494.2|34498.6|34496.2|34501.6|34499.2|34496.6|34494.2|10
1649699820000|2022-04-11 17:57:00|34499.1|34496.7|34497.6|34495.2|34500.1|34497.7|34496.6|34494.2|30
1649699830000|2022-04-11 17:57:10|34498.1|34495.7|34496.6|34494.2|34501.6|34499.2|34495.6|34493.2|29
1649699840000|2022-04-11 17:57:20|34496.1|34493.7|34495.6|34493.2|34496.6|34494.2|34494.6|34492.2|7
1649699850000|2022-04-11 17:57:30|34495.1|34492.7|34495.6|34493.2|34496.1|34493.7|34493.1|34490.7|9
1649699860000|2022-04-11 17:57:40|34496.1|34493.7|34495.1|34492.7|34498.1|34495.7|34493.6|34491.2|15
1649699870000|2022-04-11 17:57:50|34494.6|34492.2|34497.6|34495.2|34498.1|34495.7|34494.1|34491.7|3
1649699880000|2022-04-11 17:58:00|34497.1|34494.7|34497.1|34494.7|34500.1|34497.7|34497.1|34494.7|11
1649699890000|2022-04-11 17:58:10|34497.6|34495.2|34497.6|34495.2|34500.6|34498.2|34496.6|34494.2|25
1649699900000|2022-04-11 17:58:20|34497.1|34494.7|34495.6|34493.2|34497.6|34495.2|34492.6|34490.2|8
1649699910000|2022-04-11 17:58:30|34496.6|34494.2|34501.6|34499.2|34501.6|34499.2|34495.6|34493.2|15
1649699920000|2022-04-11 17:58:40|34502.1|34499.7|34501.6|34499.2|34502.1|34499.7|34500.1|34497.7|14
1649699930000|2022-04-11 17:58:50|34502.1|34499.7|34508.6|34506.2|34510.6|34508.2|34502.1|34499.7|92
1649699940000|2022-04-11 17:59:00|34508.1|34505.7|34513.6|34511.2|34514.1|34511.7|34507.1|34504.7|33
1649699950000|2022-04-11 17:59:10|34514.1|34511.7|34514.6|34512.2|34515.6|34513.2|34508.6|34506.2|24
1649699960000|2022-04-11 17:59:20|34514.1|34511.7|34510.6|34508.2|34516.1|34513.7|34510.6|34508.2|24
1649699970000|2022-04-11 17:59:30|34511.1|34508.7|34511.1|34508.7|34513.6|34511.2|34509.6|34507.2|18
1649699980000|2022-04-11 17:59:40|34511.6|34509.2|34507.6|34505.2|34512.1|34509.7|34507.1|34504.7|19
1649699990000|2022-04-11 17:59:50|34507.1|34504.7|34510.6|34508.2|34512.6|34510.2|34507.1|34504.7|23
1649700000000|2022-04-11 18:00:00|34510.1|34507.7|34514.1|34511.7|34516.1|34513.7|34507.6|34505.2|54
1649700010000|2022-04-11 18:00:10|34513.6|34511.2|34511.1|34508.7|34514.1|34511.7|34507.1|34504.7|22
1649700020000|2022-04-11 18:00:20|34510.6|34508.2|34515.6|34513.2|34516.1|34513.7|34509.6|34507.2|15
1649700030000|2022-04-11 18:00:30|34516.1|34513.7|34505.6|34503.2|34516.1|34513.7|34504.1|34501.7|41
1649700040000|2022-04-11 18:00:40|34505.1|34502.7|34504.6|34502.2|34508.1|34505.7|34502.1|34499.7|14
1649700050000|2022-04-11 18:00:50|34504.1|34501.7|34501.6|34499.2|34506.6|34504.2|34501.6|34499.2|14
1649700060000|2022-04-11 18:01:00|34501.1|34498.7|34494.6|34492.2|34501.1|34498.7|34491.6|34489.2|35
1649700070000|2022-04-11 18:01:10|34494.1|34491.7|34488.1|34485.7|34495.1|34492.7|34487.1|34484.7|57
1649700080000|2022-04-11 18:01:20|34487.6|34485.2|34489.6|34487.2|34491.1|34488.7|34486.6|34484.2|17
1649700090000|2022-04-11 18:01:30|34490.1|34487.7|34496.6|34494.2|34496.6|34494.2|34489.1|34486.7|32
1649700100000|2022-04-11 18:01:40|34497.1|34494.7|34494.1|34491.7|34500.1|34497.7|34494.1|34491.7|15
1649700110000|2022-04-11 18:01:50|34492.6|34490.2|34486.6|34484.2|34493.6|34491.2|34485.6|34483.2|15
1649700120000|2022-04-11 18:02:00|34486.1|34483.7|34490.1|34487.7|34491.1|34488.7|34485.1|34482.7|25
1649700130000|2022-04-11 18:02:10|34489.6|34487.2|34496.6|34494.2|34497.1|34494.7|34489.6|34487.2|14
1649700140000|2022-04-11 18:02:20|34496.1|34493.7|34494.6|34492.2|34497.6|34495.2|34494.6|34492.2|9
1649700150000|2022-04-11 18:02:30|34494.1|34491.7|34493.1|34490.7|34494.6|34492.2|34492.1|34489.7|4
1649700160000|2022-04-11 18:02:40|34493.6|34491.2|34497.1|34494.7|34498.1|34495.7|34492.6|34490.2|19
1649700170000|2022-04-11 18:02:50|34496.6|34494.2|34493.1|34490.7|34497.6|34495.2|34491.6|34489.2|3
1649700180000|2022-04-11 18:03:00|34492.6|34490.2|34479.1|34476.7|34493.1|34490.7|34477.6|34475.2|57
1649700190000|2022-04-11 18:03:10|34478.6|34476.2|34481.6|34479.2|34483.6|34481.2|34477.6|34475.2|20
1649700200000|2022-04-11 18:03:20|34481.1|34478.7|34480.6|34478.2|34482.1|34479.7|34476.1|34473.7|12
1649700210000|2022-04-11 18:03:30|34480.1|34477.7|34482.6|34480.2|34484.6|34482.2|34479.6|34477.2|30
1649700220000|2022-04-11 18:03:40|34482.1|34479.7|34481.1|34478.7|34484.6|34482.2|34479.6|34477.2|29
1649700230000|2022-04-11 18:03:50|34480.6|34478.2|34480.6|34478.2|34483.1|34480.7|34478.1|34475.7|27
1649700240000|2022-04-11 18:04:00|34481.1|34478.7|34485.6|34483.2|34486.1|34483.7|34480.1|34477.7|19
1649700250000|2022-04-11 18:04:10|34486.1|34483.7|34488.6|34486.2|34489.6|34487.2|34484.6|34482.2|7
1649700260000|2022-04-11 18:04:20|34489.1|34486.7|34487.1|34484.7|34489.6|34487.2|34485.1|34482.7|4
1649700270000|2022-04-11 18:04:30|34486.6|34484.2|34488.6|34486.2|34491.6|34489.2|34484.6|34482.2|18
1649700280000|2022-04-11 18:04:40|34489.1|34486.7|34489.1|34486.7|34494.1|34491.7|34487.6|34485.2|24
1649700290000|2022-04-11 18:04:50|34488.1|34485.7|34489.1|34486.7|34489.1|34486.7|34484.1|34481.7|8
1649700300000|2022-04-11 18:05:00|34490.1|34487.7|34485.6|34483.2|34491.6|34489.2|34485.6|34483.2|16
1649700310000|2022-04-11 18:05:10|34485.1|34482.7|34480.6|34478.2|34485.6|34483.2|34479.6|34477.2|32
1649700320000|2022-04-11 18:05:20|34481.1|34478.7|34483.1|34480.7|34485.1|34482.7|34480.1|34477.7|21
1649700330000|2022-04-11 18:05:30|34481.6|34479.2|34484.6|34482.2|34484.6|34482.2|34481.6|34479.2|6
1649700340000|2022-04-11 18:05:40|34485.1|34482.7|34491.6|34489.2|34493.1|34490.7|34485.1|34482.7|41
1649700350000|2022-04-11 18:05:50|34491.1|34488.7|34492.6|34490.2|34493.6|34491.2|34490.1|34487.7|20
1649700360000|2022-04-11 18:06:00|34493.1|34490.7|34492.1|34489.7|34495.6|34493.2|34491.6|34489.2|10
1649700370000|2022-04-11 18:06:10|34490.6|34488.2|34498.6|34496.2|34499.1|34496.7|34490.1|34487.7|44
1649700380000|2022-04-11 18:06:20|34498.1|34495.7|34499.6|34497.2|34499.6|34497.2|34496.6|34494.2|8
1649700390000|2022-04-11 18:06:30|34500.1|34497.7|34501.1|34498.7|34501.6|34499.2|34497.6|34495.2|5
1649700400000|2022-04-11 18:06:40|34500.6|34498.2|34516.6|34514.2|34517.6|34515.2|34500.6|34498.2|108
1649700410000|2022-04-11 18:06:50|34516.1|34513.7|34513.6|34511.2|34518.6|34516.2|34513.1|34510.7|124
1649700420000|2022-04-11 18:07:00|34513.1|34510.7|34517.6|34515.2|34519.1|34516.7|34511.6|34509.2|68
1649700430000|2022-04-11 18:07:10|34517.1|34514.7|34519.1|34516.7|34520.1|34517.7|34515.6|34513.2|63
1649700440000|2022-04-11 18:07:20|34519.6|34517.2|34517.6|34515.2|34522.6|34520.2|34514.6|34512.2|63
1649700450000|2022-04-11 18:07:30|34516.6|34514.2|34513.6|34511.2|34518.6|34516.2|34511.6|34509.2|21
1649700460000|2022-04-11 18:07:40|34513.1|34510.7|34522.6|34520.2|34523.1|34520.7|34511.6|34509.2|30
1649700470000|2022-04-11 18:07:50|34522.1|34519.7|34522.6|34520.2|34523.1|34520.7|34518.6|34516.2|17
1649700480000|2022-04-11 18:08:00|34523.1|34520.7|34526.1|34523.7|34530.1|34527.7|34521.6|34519.2|80
1649700490000|2022-04-11 18:08:10|34525.6|34523.2|34526.6|34524.2|34530.6|34528.2|34525.1|34522.7|18
1649700500000|2022-04-11 18:08:20|34526.1|34523.7|34524.6|34522.2|34530.1|34527.7|34518.6|34516.2|78
1649700510000|2022-04-11 18:08:30|34525.1|34522.7|34526.6|34524.2|34528.1|34525.7|34522.1|34519.7|18
1649700520000|2022-04-11 18:08:40|34527.1|34524.7|34524.1|34521.7|34527.6|34525.2|34524.1|34521.7|10
1649700530000|2022-04-11 18:08:50|34524.6|34522.2|34520.6|34518.2|34527.1|34524.7|34518.6|34516.2|15
1649700540000|2022-04-11 18:09:00|34521.1|34518.7|34522.6|34520.2|34525.1|34522.7|34519.6|34517.2|36
1649700550000|2022-04-11 18:09:10|34522.1|34519.7|34524.6|34522.2|34526.1|34523.7|34520.1|34517.7|14
1649700560000|2022-04-11 18:09:20|34525.1|34522.7|34525.6|34523.2|34527.6|34525.2|34524.6|34522.2|18
1649700570000|2022-04-11 18:09:30|34525.1|34522.7|34524.6|34522.2|34527.1|34524.7|34523.1|34520.7|16
1649700580000|2022-04-11 18:09:40|34525.1|34522.7|34524.1|34521.7|34525.1|34522.7|34521.1|34518.7|22
1649700590000|2022-04-11 18:09:50|34524.6|34522.2|34517.6|34515.2|34525.6|34523.2|34516.1|34513.7|6
1649700600000|2022-04-11 18:10:00|34517.1|34514.7|34516.6|34514.2|34518.1|34515.7|34512.6|34510.2|48
1649700610000|2022-04-11 18:10:10|34517.1|34514.7|34520.6|34518.2|34524.1|34521.7|34517.1|34514.7|80
1649700620000|2022-04-11 18:10:20|34521.1|34518.7|34516.6|34514.2|34523.6|34521.2|34515.6|34513.2|18
1649700630000|2022-04-11 18:10:30|34517.1|34514.7|34521.1|34518.7|34523.6|34521.2|34516.1|34513.7|13
1649700640000|2022-04-11 18:10:40|34521.6|34519.2|34521.1|34518.7|34523.6|34521.2|34520.1|34517.7|25
1649700650000|2022-04-11 18:10:50|34521.6|34519.2|34519.1|34516.7|34522.1|34519.7|34517.1|34514.7|13
1649700660000|2022-04-11 18:11:00|34518.6|34516.2|34515.1|34512.7|34518.6|34516.2|34513.6|34511.2|9
1649700670000|2022-04-11 18:11:10|34515.6|34513.2|34519.1|34516.7|34519.1|34516.7|34515.1|34512.7|9
1649700680000|2022-04-11 18:11:20|34518.6|34516.2|34515.6|34513.2|34518.6|34516.2|34514.6|34512.2|9
1649700690000|2022-04-11 18:11:30|34515.1|34512.7|34515.6|34513.2|34519.1|34516.7|34515.1|34512.7|11
1649700700000|2022-04-11 18:11:40|34515.1|34512.7|34506.6|34504.2|34515.6|34513.2|34503.1|34500.7|57
1649700710000|2022-04-11 18:11:50|34506.1|34503.7|34505.6|34503.2|34506.6|34504.2|34502.1|34499.7|14
1649700720000|2022-04-11 18:12:00|34506.1|34503.7|34502.6|34500.2|34506.6|34504.2|34501.6|34499.2|35
1649700730000|2022-04-11 18:12:10|34503.1|34500.7|34499.6|34497.2|34503.1|34500.7|34499.1|34496.7|17
1649700740000|2022-04-11 18:12:20|34499.1|34496.7|34501.1|34498.7|34503.6|34501.2|34499.1|34496.7|21
1649700750000|2022-04-11 18:12:30|34501.6|34499.2|34499.6|34497.2|34502.6|34500.2|34498.6|34496.2|6
1649700760000|2022-04-11 18:12:40|34500.1|34497.7|34500.1|34497.7|34503.6|34501.2|34499.6|34497.2|10
1649700770000|2022-04-11 18:12:50|34500.6|34498.2|34499.6|34497.2|34500.6|34498.2|34498.1|34495.7|11
1649700780000|2022-04-11 18:13:00|34500.1|34497.7|34488.6|34486.2|34500.1|34497.7|34487.6|34485.2|67
1649700790000|2022-04-11 18:13:10|34489.1|34486.7|34487.1|34484.7|34489.1|34486.7|34485.1|34482.7|22
1649700800000|2022-04-11 18:13:20|34487.6|34485.2|34481.6|34479.2|34487.6|34485.2|34480.1|34477.7|36
1649700810000|2022-04-11 18:13:30|34481.1|34478.7|34482.6|34480.2|34483.1|34480.7|34480.1|34477.7|7
1649700820000|2022-04-11 18:13:40|34482.1|34479.7|34485.1|34482.7|34486.6|34484.2|34481.1|34478.7|15
1649700830000|2022-04-11 18:13:50|34485.6|34483.2|34482.6|34480.2|34488.1|34485.7|34481.6|34479.2|32
1649700840000|2022-04-11 18:14:00|34483.1|34480.7|34481.1|34478.7|34484.6|34482.2|34479.6|34477.2|31
1649700850000|2022-04-11 18:14:10|34481.6|34479.2|34479.6|34477.2|34482.1|34479.7|34479.1|34476.7|16
1649700860000|2022-04-11 18:14:20|34479.1|34476.7|34468.1|34465.7|34479.1|34476.7|34467.1|34464.7|70
1649700870000|2022-04-11 18:14:30|34467.6|34465.2|34459.1|34456.7|34467.6|34465.2|34458.1|34455.7|101
1649700880000|2022-04-11 18:14:40|34459.6|34457.2|34455.6|34453.2|34459.6|34457.2|34454.1|34451.7|55
1649700890000|2022-04-11 18:14:50|34456.1|34453.7|34458.1|34455.7|34459.1|34456.7|34455.6|34453.2|51
1649700900000|2022-04-11 18:15:00|34457.1|34454.7|34446.6|34444.2|34457.1|34454.7|34446.6|34444.2|108
1649700910000|2022-04-11 18:15:10|34447.1|34444.7|34447.6|34445.2|34447.6|34445.2|34441.1|34438.7|106
1649700920000|2022-04-11 18:15:20|34448.1|34445.7|34442.1|34439.7|34448.1|34445.7|34442.1|34439.7|55
1649700930000|2022-04-11 18:15:30|34442.6|34440.2|34442.6|34440.2|34446.6|34444.2|34440.6|34438.2|49
1649700940000|2022-04-11 18:15:40|34443.1|34440.7|34437.6|34435.2|34443.1|34440.7|34435.1|34432.7|129
1649700950000|2022-04-11 18:15:50|34437.1|34434.7|34442.6|34440.2|34443.1|34440.7|34437.1|34434.7|38
1649700960000|2022-04-11 18:16:00|34441.6|34439.2|34437.1|34434.7|34444.1|34441.7|34436.1|34433.7|105
1649700970000|2022-04-11 18:16:10|34436.6|34434.2|34436.6|34434.2|34442.1|34439.7|34436.6|34434.2|33
1649700980000|2022-04-11 18:16:20|34437.1|34434.7|34441.6|34439.2|34441.6|34439.2|34437.1|34434.7|16
1649700990000|2022-04-11 18:16:30|34441.1|34438.7|34445.6|34443.2|34445.6|34443.2|34439.6|34437.2|25
1649701000000|2022-04-11 18:16:40|34446.1|34443.7|34444.1|34441.7|34446.6|34444.2|34442.6|34440.2|31
1649701010000|2022-04-11 18:16:50|34443.6|34441.2|34440.6|34438.2|34444.1|34441.7|34438.6|34436.2|25
1649701020000|2022-04-11 18:17:00|34441.1|34438.7|34442.6|34440.2|34444.1|34441.7|34437.6|34435.2|32
1649701030000|2022-04-11 18:17:10|34442.1|34439.7|34444.6|34442.2|34448.1|34445.7|34440.1|34437.7|24
1649701040000|2022-04-11 18:17:20|34444.1|34441.7|34438.6|34436.2|34445.6|34443.2|34437.6|34435.2|22
1649701050000|2022-04-11 18:17:30|34438.1|34435.7|34440.6|34438.2|34441.1|34438.7|34438.1|34435.7|6
1649701060000|2022-04-11 18:17:40|34440.1|34437.7|34440.6|34438.2|34445.6|34443.2|34440.1|34437.7|15
1649701070000|2022-04-11 18:17:50|34441.1|34438.7|34446.6|34444.2|34446.6|34444.2|34440.6|34438.2|13
1649701080000|2022-04-11 18:18:00|34447.1|34444.7|34451.6|34449.2|34452.1|34449.7|34446.6|34444.2|24
1649701090000|2022-04-11 18:18:10|34452.1|34449.7|34448.6|34446.2|34452.6|34450.2|34447.6|34445.2|19
1649701100000|2022-04-11 18:18:20|34448.1|34445.7|34442.6|34440.2|34448.1|34445.7|34440.6|34438.2|19
1649701110000|2022-04-11 18:18:30|34442.1|34439.7|34444.6|34442.2|34445.1|34442.7|34441.6|34439.2|8
1649701120000|2022-04-11 18:18:40|34445.1|34442.7|34446.6|34444.2|34447.1|34444.7|34443.6|34441.2|5
1649701130000|2022-04-11 18:18:50|34447.1|34444.7|34445.1|34442.7|34448.1|34445.7|34443.6|34441.2|3
1649701140000|2022-04-11 18:19:00|34445.6|34443.2|34446.6|34444.2|34446.6|34444.2|34442.6|34440.2|16
1649701150000|2022-04-11 18:19:10|34447.1|34444.7|34446.1|34443.7|34450.6|34448.2|34445.1|34442.7|15
1649701160000|2022-04-11 18:19:20|34445.6|34443.2|34443.1|34440.7|34446.6|34444.2|34441.6|34439.2|21
1649701170000|2022-04-11 18:19:30|34442.6|34440.2|34440.6|34438.2|34442.6|34440.2|34439.6|34437.2|9
1649701180000|2022-04-11 18:19:40|34440.1|34437.7|34435.6|34433.2|34440.6|34438.2|34434.1|34431.7|37
1649701190000|2022-04-11 18:19:50|34436.1|34433.7|34435.6|34433.2|34436.6|34434.2|34433.6|34431.2|38
1649701200000|2022-04-11 18:20:00|34435.1|34432.7|34441.6|34439.2|34442.1|34439.7|34433.6|34431.2|37
1649701210000|2022-04-11 18:20:10|34441.1|34438.7|34442.1|34439.7|34445.6|34443.2|34439.6|34437.2|23
1649701220000|2022-04-11 18:20:20|34441.6|34439.2|34442.6|34440.2|34444.1|34441.7|34438.6|34436.2|23
1649701230000|2022-04-11 18:20:30|34442.1|34439.7|34439.6|34437.2|34444.1|34441.7|34439.6|34437.2|19
1649701240000|2022-04-11 18:20:40|34440.1|34437.7|34442.6|34440.2|34443.6|34441.2|34438.1|34435.7|34
1649701250000|2022-04-11 18:20:50|34442.1|34439.7|34445.6|34443.2|34446.1|34443.7|34440.6|34438.2|4
1649701260000|2022-04-11 18:21:00|34446.1|34443.7|34445.6|34443.2|34446.1|34443.7|34444.6|34442.2|21
1649701270000|2022-04-11 18:21:10|34445.1|34442.7|34449.6|34447.2|34449.6|34447.2|34445.1|34442.7|28
1649701280000|2022-04-11 18:21:20|34449.1|34446.7|34445.6|34443.2|34449.1|34446.7|34445.1|34442.7|14
1649701290000|2022-04-11 18:21:30|34445.1|34442.7|34448.1|34445.7|34450.1|34447.7|34445.1|34442.7|9
1649701300000|2022-04-11 18:21:40|34449.1|34446.7|34446.1|34443.7|34449.6|34447.2|34445.6|34443.2|12
1649701310000|2022-04-11 18:21:50|34446.6|34444.2|34447.6|34445.2|34448.6|34446.2|34445.6|34443.2|10
1649701320000|2022-04-11 18:22:00|34447.1|34444.7|34448.1|34445.7|34449.1|34446.7|34444.6|34442.2|16
1649701330000|2022-04-11 18:22:10|34448.6|34446.2|34441.1|34438.7|34449.6|34447.2|34441.1|34438.7|9
1649701340000|2022-04-11 18:22:20|34441.6|34439.2|34442.6|34440.2|34443.1|34440.7|34441.1|34438.7|18
1649701350000|2022-04-11 18:22:30|34442.1|34439.7|34440.6|34438.2|34442.1|34439.7|34440.6|34438.2|4
1649701360000|2022-04-11 18:22:40|34440.1|34437.7|34445.6|34443.2|34446.6|34444.2|34440.1|34437.7|12
1649701370000|2022-04-11 18:22:50|34446.1|34443.7|34445.6|34443.2|34446.6|34444.2|34444.6|34442.2|14
1649701380000|2022-04-11 18:23:00|34445.1|34442.7|34445.6|34443.2|34446.6|34444.2|34443.1|34440.7|21
1649701390000|2022-04-11 18:23:10|34445.1|34442.7|34450.6|34448.2|34452.6|34450.2|34445.1|34442.7|24
1649701400000|2022-04-11 18:23:20|34450.1|34447.7|34449.6|34447.2|34450.6|34448.2|34446.1|34443.7|40
1649701410000|2022-04-11 18:23:30|34449.1|34446.7|34452.6|34450.2|34454.1|34451.7|34449.1|34446.7|17
1649701420000|2022-04-11 18:23:40|34452.1|34449.7|34451.6|34449.2|34453.6|34451.2|34451.1|34448.7|12
1649701430000|2022-04-11 18:23:50|34451.1|34448.7|34447.6|34445.2|34451.6|34449.2|34447.1|34444.7|17
1649701440000|2022-04-11 18:24:00|34447.1|34444.7|34450.6|34448.2|34451.6|34449.2|34446.6|34444.2|14
1649701450000|2022-04-11 18:24:10|34451.1|34448.7|34447.1|34444.7|34451.6|34449.2|34446.1|34443.7|8
1649701460000|2022-04-11 18:24:20|34447.6|34445.2|34449.6|34447.2|34450.6|34448.2|34446.6|34444.2|5
1649701470000|2022-04-11 18:24:30|34449.1|34446.7|34449.1|34446.7|34452.6|34450.2|34448.1|34445.7|8
1649701480000|2022-04-11 18:24:40|34448.6|34446.2|34449.6|34447.2|34452.6|34450.2|34448.6|34446.2|1
1649701490000|2022-04-11 18:24:50|34450.1|34447.7|34451.6|34449.2|34452.6|34450.2|34449.1|34446.7|5
1649701500000|2022-04-11 18:25:00|34452.1|34449.7|34447.6|34445.2|34452.6|34450.2|34447.1|34444.7|6
1649701510000|2022-04-11 18:25:10|34448.1|34445.7|34449.6|34447.2|34451.6|34449.2|34447.1|34444.7|4
1649701520000|2022-04-11 18:25:20|34449.1|34446.7|34452.6|34450.2|34452.6|34450.2|34448.6|34446.2|112
1649701530000|2022-04-11 18:25:30|34453.1|34450.7|34454.6|34452.2|34457.1|34454.7|34453.1|34450.7|50
1649701540000|2022-04-11 18:25:40|34455.1|34452.7|34456.6|34454.2|34456.6|34454.2|34454.1|34451.7|3
1649701550000|2022-04-11 18:25:50|34457.1|34454.7|34458.1|34455.7|34459.1|34456.7|34456.6|34454.2|9
1649701560000|2022-04-11 18:26:00|34458.6|34456.2|34455.6|34453.2|34459.1|34456.7|34454.6|34452.2|19
1649701570000|2022-04-11 18:26:10|34456.1|34453.7|34456.6|34454.2|34456.6|34454.2|34453.6|34451.2|12
1649701580000|2022-04-11 18:26:20|34456.1|34453.7|34454.1|34451.7|34458.1|34455.7|34453.6|34451.2|10
1649701590000|2022-04-11 18:26:30|34453.6|34451.2|34455.6|34453.2|34457.6|34455.2|34453.6|34451.2|8
1649701600000|2022-04-11 18:26:40|34455.1|34452.7|34453.1|34450.7|34455.6|34453.2|34451.1|34448.7|9
1649701610000|2022-04-11 18:26:50|34452.6|34450.2|34454.6|34452.2|34455.6|34453.2|34451.1|34448.7|9
1649701620000|2022-04-11 18:27:00|34455.1|34452.7|34457.6|34455.2|34460.1|34457.7|34455.1|34452.7|33
1649701630000|2022-04-11 18:27:10|34458.1|34455.7|34459.1|34456.7|34459.6|34457.2|34456.6|34454.2|8
1649701640000|2022-04-11 18:27:20|34458.6|34456.2|34460.6|34458.2|34461.1|34458.7|34456.1|34453.7|19
1649701650000|2022-04-11 18:27:30|34461.1|34458.7|34459.1|34456.7|34461.6|34459.2|34458.6|34456.2|9
1649701660000|2022-04-11 18:27:40|34458.6|34456.2|34452.6|34450.2|34459.1|34456.7|34450.1|34447.7|30
1649701670000|2022-04-11 18:27:50|34453.1|34450.7|34453.6|34451.2|34454.1|34451.7|34450.1|34447.7|13
1649701680000|2022-04-11 18:28:00|34454.1|34451.7|34461.6|34459.2|34461.6|34459.2|34454.1|34451.7|22
1649701690000|2022-04-11 18:28:10|34461.1|34458.7|34459.1|34456.7|34461.1|34458.7|34458.6|34456.2|8
1649701700000|2022-04-11 18:28:20|34459.6|34457.2|34457.6|34455.2|34459.6|34457.2|34457.1|34454.7|7
1649701710000|2022-04-11 18:28:30|34458.1|34455.7|34457.6|34455.2|34459.1|34456.7|34454.6|34452.2|12
1649701720000|2022-04-11 18:28:40|34457.1|34454.7|34454.6|34452.2|34458.6|34456.2|34453.6|34451.2|18
1649701730000|2022-04-11 18:28:50|34454.1|34451.7|34456.1|34453.7|34456.6|34454.2|34452.6|34450.2|14
1649701740000|2022-04-11 18:29:00|34456.6|34454.2|34463.1|34460.7|34463.1|34460.7|34455.1|34452.7|15
1649701750000|2022-04-11 18:29:10|34462.6|34460.2|34463.1|34460.7|34465.1|34462.7|34461.6|34459.2|19
1649701760000|2022-04-11 18:29:20|34462.6|34460.2|34460.6|34458.2|34464.1|34461.7|34460.1|34457.7|32
1649701770000|2022-04-11 18:29:30|34460.1|34457.7|34460.6|34458.2|34460.6|34458.2|34458.6|34456.2|5
1649701780000|2022-04-11 18:29:40|34461.1|34458.7|34461.6|34459.2|34462.1|34459.7|34459.6|34457.2|23
1649701790000|2022-04-11 18:29:50|34461.1|34458.7|34457.6|34455.2|34462.6|34460.2|34457.6|34455.2|15
1649701800000|2022-04-11 18:30:00|34455.6|34453.2|34449.1|34446.7|34456.6|34454.2|34449.1|34446.7|48
1649701810000|2022-04-11 18:30:10|34450.1|34447.7|34449.6|34447.2|34453.1|34450.7|34447.6|34445.2|23
1649701820000|2022-04-11 18:30:20|34449.1|34446.7|34444.6|34442.2|34449.6|34447.2|34444.6|34442.2|29
1649701830000|2022-04-11 18:30:30|34445.1|34442.7|34444.6|34442.2|34445.1|34442.7|34441.6|34439.2|39
1649701840000|2022-04-11 18:30:40|34445.1|34442.7|34445.1|34442.7|34446.6|34444.2|34444.1|34441.7|14
1649701850000|2022-04-11 18:30:50|34445.6|34443.2|34445.1|34442.7|34448.6|34446.2|34444.1|34441.7|20
1649701860000|2022-04-11 18:31:00|34445.6|34443.2|34437.1|34434.7|34446.6|34444.2|34436.1|34433.7|62
1649701870000|2022-04-11 18:31:10|34436.6|34434.2|34441.6|34439.2|34442.6|34440.2|34432.1|34429.7|99
1649701880000|2022-04-11 18:31:20|34442.1|34439.7|34434.1|34431.7|34442.1|34439.7|34434.1|34431.7|22
1649701890000|2022-04-11 18:31:30|34433.6|34431.2|34430.6|34428.2|34435.1|34432.7|34428.6|34426.2|38
1649701900000|2022-04-11 18:31:40|34430.1|34427.7|34438.6|34436.2|34438.6|34436.2|34428.6|34426.2|25
1649701910000|2022-04-11 18:31:50|34439.1|34436.7|34440.6|34438.2|34441.6|34439.2|34437.6|34435.2|11
1649701920000|2022-04-11 18:32:00|34441.1|34438.7|34439.1|34436.7|34443.1|34440.7|34438.6|34436.2|38
1649701930000|2022-04-11 18:32:10|34438.6|34436.2|34445.6|34443.2|34445.6|34443.2|34436.6|34434.2|23
1649701940000|2022-04-11 18:32:20|34445.1|34442.7|34447.6|34445.2|34448.1|34445.7|34444.1|34441.7|36
1649701950000|2022-04-11 18:32:30|34447.1|34444.7|34441.6|34439.2|34447.6|34445.2|34439.6|34437.2|15
1649701960000|2022-04-11 18:32:40|34442.1|34439.7|34446.1|34443.7|34447.6|34445.2|34442.1|34439.7|2
1649701970000|2022-04-11 18:32:50|34445.6|34443.2|34446.1|34443.7|34446.6|34444.2|34442.6|34440.2|12
1649701980000|2022-04-11 18:33:00|34446.6|34444.2|34452.6|34450.2|34452.6|34450.2|34446.6|34444.2|25
1649701990000|2022-04-11 18:33:10|34453.1|34450.7|34460.6|34458.2|34464.1|34461.7|34452.6|34450.2|81
1649702000000|2022-04-11 18:33:20|34460.1|34457.7|34460.6|34458.2|34461.1|34458.7|34455.6|34453.2|22
1649702010000|2022-04-11 18:33:30|34460.1|34457.7|34459.1|34456.7|34460.6|34458.2|34456.6|34454.2|13
1649702020000|2022-04-11 18:33:40|34458.6|34456.2|34455.6|34453.2|34462.6|34460.2|34454.6|34452.2|10
1649702030000|2022-04-11 18:33:50|34455.1|34452.7|34459.6|34457.2|34461.1|34458.7|34454.6|34452.2|14
1649702040000|2022-04-11 18:34:00|34459.1|34456.7|34466.6|34464.2|34467.1|34464.7|34458.6|34456.2|71
1649702050000|2022-04-11 18:34:10|34466.1|34463.7|34462.6|34460.2|34467.6|34465.2|34462.6|34460.2|13
1649702060000|2022-04-11 18:34:20|34462.1|34459.7|34464.1|34461.7|34464.6|34462.2|34461.1|34458.7|12
1649702070000|2022-04-11 18:34:30|34464.6|34462.2|34462.6|34460.2|34467.6|34465.2|34462.6|34460.2|14
1649702080000|2022-04-11 18:34:40|34462.1|34459.7|34465.6|34463.2|34466.1|34463.7|34461.1|34458.7|41
1649702090000|2022-04-11 18:34:50|34465.1|34462.7|34467.6|34465.2|34467.6|34465.2|34464.6|34462.2|10
1649702100000|2022-04-11 18:35:00|34467.1|34464.7|34462.1|34459.7|34467.1|34464.7|34456.6|34454.2|52
1649702110000|2022-04-11 18:35:10|34462.6|34460.2|34463.6|34461.2|34466.1|34463.7|34461.1|34458.7|12
1649702120000|2022-04-11 18:35:20|34464.1|34461.7|34462.6|34460.2|34464.6|34462.2|34459.1|34456.7|9
1649702130000|2022-04-11 18:35:30|34462.1|34459.7|34463.6|34461.2|34465.1|34462.7|34460.6|34458.2|5
1649702140000|2022-04-11 18:35:40|34463.1|34460.7|34463.6|34461.2|34464.1|34461.7|34461.1|34458.7|2
1649702150000|2022-04-11 18:35:50|34463.1|34460.7|34459.6|34457.2|34463.6|34461.2|34458.1|34455.7|19
1649702160000|2022-04-11 18:36:00|34459.1|34456.7|34468.1|34465.7|34469.1|34466.7|34458.6|34456.2|19
1649702170000|2022-04-11 18:36:10|34468.6|34466.2|34466.6|34464.2|34468.6|34466.2|34463.1|34460.7|15
1649702180000|2022-04-11 18:36:20|34466.1|34463.7|34465.6|34463.2|34467.1|34464.7|34464.1|34461.7|11
1649702190000|2022-04-11 18:36:30|34465.1|34462.7|34464.1|34461.7|34465.6|34463.2|34463.1|34460.7|1
1649702200000|2022-04-11 18:36:40|34463.6|34461.2|34459.1|34456.7|34463.6|34461.2|34458.1|34455.7|18
1649702210000|2022-04-11 18:36:50|34458.6|34456.2|34465.6|34463.2|34465.6|34463.2|34457.6|34455.2|24
1649702220000|2022-04-11 18:37:00|34465.1|34462.7|34464.6|34462.2|34465.1|34462.7|34462.1|34459.7|26
1649702230000|2022-04-11 18:37:10|34465.1|34462.7|34463.6|34461.2|34468.1|34465.7|34461.6|34459.2|14
1649702240000|2022-04-11 18:37:20|34463.1|34460.7|34464.6|34462.2|34465.1|34462.7|34462.1|34459.7|2
1649702250000|2022-04-11 18:37:30|34465.1|34462.7|34462.6|34460.2|34465.1|34462.7|34461.6|34459.2|18
1649702260000|2022-04-11 18:37:40|34463.1|34460.7|34464.6|34462.2|34465.6|34463.2|34462.6|34460.2|4
1649702270000|2022-04-11 18:37:50|34465.1|34462.7|34465.6|34463.2|34466.1|34463.7|34462.6|34460.2|5
1649702280000|2022-04-11 18:38:00|34465.1|34462.7|34469.6|34467.2|34473.1|34470.7|34465.1|34462.7|71
1649702290000|2022-04-11 18:38:10|34470.1|34467.7|34467.1|34464.7|34471.6|34469.2|34466.6|34464.2|7
1649702300000|2022-04-11 18:38:20|34467.6|34465.2|34466.6|34464.2|34467.6|34465.2|34465.1|34462.7|11
1649702310000|2022-04-11 18:38:30|34467.1|34464.7|34467.6|34465.2|34469.1|34466.7|34467.1|34464.7|3
1649702320000|2022-04-11 18:38:40|34467.1|34464.7|34469.1|34466.7|34471.1|34468.7|34465.6|34463.2|16
1649702330000|2022-04-11 18:38:50|34467.6|34465.2|34465.6|34463.2|34468.1|34465.7|34465.1|34462.7|12
1649702340000|2022-04-11 18:39:00|34465.1|34462.7|34474.6|34472.2|34476.1|34473.7|34464.6|34462.2|31
1649702350000|2022-04-11 18:39:10|34475.1|34472.7|34472.1|34469.7|34475.6|34473.2|34470.1|34467.7|8
1649702360000|2022-04-11 18:39:20|34471.6|34469.2|34469.6|34467.2|34471.6|34469.2|34468.6|34466.2|34
1649702370000|2022-04-11 18:39:30|34469.1|34466.7|34472.6|34470.2|34475.1|34472.7|34468.6|34466.2|32
1649702380000|2022-04-11 18:39:40|34472.1|34469.7|34475.6|34473.2|34476.1|34473.7|34471.6|34469.2|17
1649702390000|2022-04-11 18:39:50|34476.1|34473.7|34476.6|34474.2|34479.1|34476.7|34474.6|34472.2|46
1649702400000|2022-04-11 18:40:00|34476.1|34473.7|34486.6|34484.2|34487.1|34484.7|34475.1|34472.7|171
1649702410000|2022-04-11 18:40:10|34486.1|34483.7|34488.6|34486.2|34490.6|34488.2|34485.6|34483.2|41
1649702420000|2022-04-11 18:40:20|34489.1|34486.7|34490.6|34488.2|34491.6|34489.2|34488.6|34486.2|50
1649702430000|2022-04-11 18:40:30|34490.1|34487.7|34483.6|34481.2|34491.6|34489.2|34483.1|34480.7|28
1649702440000|2022-04-11 18:40:40|34484.1|34481.7|34486.6|34484.2|34487.1|34484.7|34484.1|34481.7|9
1649702450000|2022-04-11 18:40:50|34486.1|34483.7|34477.1|34474.7|34486.6|34484.2|34474.1|34471.7|66
1649702460000|2022-04-11 18:41:00|34476.6|34474.2|34475.6|34473.2|34477.1|34474.7|34473.1|34470.7|45
1649702470000|2022-04-11 18:41:10|34476.1|34473.7|34473.6|34471.2|34476.1|34473.7|34472.6|34470.2|20
1649702480000|2022-04-11 18:41:20|34473.1|34470.7|34467.6|34465.2|34473.6|34471.2|34466.6|34464.2|38
1649702490000|2022-04-11 18:41:30|34467.1|34464.7|34466.6|34464.2|34467.1|34464.7|34464.6|34462.2|34
1649702500000|2022-04-11 18:41:40|34466.1|34463.7|34473.1|34470.7|34474.6|34472.2|34464.1|34461.7|32
1649702510000|2022-04-11 18:41:50|34472.6|34470.2|34481.1|34478.7|34482.1|34479.7|34472.6|34470.2|27
1649702520000|2022-04-11 18:42:00|34481.6|34479.2|34481.6|34479.2|34484.6|34482.2|34480.1|34477.7|59
1649702530000|2022-04-11 18:42:10|34482.1|34479.7|34476.1|34473.7|34482.1|34479.7|34475.6|34473.2|15
1649702540000|2022-04-11 18:42:20|34475.6|34473.2|34476.6|34474.2|34479.6|34477.2|34475.6|34473.2|13
1649702550000|2022-04-11 18:42:30|34476.1|34473.7|34475.1|34472.7|34477.1|34474.7|34474.1|34471.7|2
1649702560000|2022-04-11 18:42:40|34474.6|34472.2|34472.6|34470.2|34475.6|34473.2|34472.1|34469.7|10
1649702570000|2022-04-11 18:42:50|34472.1|34469.7|34472.1|34469.7|34475.1|34472.7|34471.1|34468.7|9
1649702580000|2022-04-11 18:43:00|34472.6|34470.2|34468.6|34466.2|34474.6|34472.2|34466.6|34464.2|9
1649702590000|2022-04-11 18:43:10|34468.1|34465.7|34472.1|34469.7|34472.6|34470.2|34468.1|34465.7|18
1649702600000|2022-04-11 18:43:20|34471.6|34469.2|34472.1|34469.7|34472.6|34470.2|34470.1|34467.7|11
1649702610000|2022-04-11 18:43:30|34471.6|34469.2|34475.1|34472.7|34475.6|34473.2|34471.1|34468.7|20
1649702620000|2022-04-11 18:43:40|34474.6|34472.2|34474.6|34472.2|34478.6|34476.2|34472.6|34470.2|10
1649702630000|2022-04-11 18:43:50|34475.1|34472.7|34472.6|34470.2|34475.1|34472.7|34471.1|34468.7|6
1649702640000|2022-04-11 18:44:00|34473.1|34470.7|34473.6|34471.2|34477.1|34474.7|34471.6|34469.2|11
1649702650000|2022-04-11 18:44:10|34474.1|34471.7|34477.1|34474.7|34477.1|34474.7|34472.6|34470.2|0
1649702660000|2022-04-11 18:44:20|34476.6|34474.2|34477.6|34475.2|34481.1|34478.7|34476.6|34474.2|27
1649702670000|2022-04-11 18:44:30|34477.1|34474.7|34480.6|34478.2|34481.6|34479.2|34476.1|34473.7|9
1649702680000|2022-04-11 18:44:40|34480.1|34477.7|34482.6|34480.2|34483.1|34480.7|34480.1|34477.7|8
1649702690000|2022-04-11 18:44:50|34483.1|34480.7|34480.1|34477.7|34483.1|34480.7|34478.6|34476.2|18
1649702700000|2022-04-11 18:45:00|34478.6|34476.2|34486.6|34484.2|34488.1|34485.7|34478.6|34476.2|71
1649702710000|2022-04-11 18:45:10|34487.1|34484.7|34484.6|34482.2|34487.6|34485.2|34481.1|34478.7|17
1649702720000|2022-04-11 18:45:20|34484.1|34481.7|34480.1|34477.7|34484.6|34482.2|34479.6|34477.2|30
1649702730000|2022-04-11 18:45:30|34480.6|34478.2|34480.1|34477.7|34481.6|34479.2|34478.6|34476.2|39
1649702740000|2022-04-11 18:45:40|34479.6|34477.2|34481.6|34479.2|34482.1|34479.7|34477.1|34474.7|13
1649702750000|2022-04-11 18:45:50|34482.1|34479.7|34478.1|34475.7|34482.1|34479.7|34478.1|34475.7|16
1649702760000|2022-04-11 18:46:00|34478.6|34476.2|34474.6|34472.2|34479.1|34476.7|34474.1|34471.7|21
1649702770000|2022-04-11 18:46:10|34474.1|34471.7|34482.1|34479.7|34482.1|34479.7|34474.1|34471.7|12
1649702780000|2022-04-11 18:46:20|34481.1|34478.7|34482.6|34480.2|34483.1|34480.7|34477.6|34475.2|22
1649702790000|2022-04-11 18:46:30|34482.1|34479.7|34483.6|34481.2|34484.6|34482.2|34481.1|34478.7|14
1649702800000|2022-04-11 18:46:40|34484.1|34481.7|34485.6|34483.2|34488.1|34485.7|34483.6|34481.2|29
1649702810000|2022-04-11 18:46:50|34485.1|34482.7|34499.6|34497.2|34503.1|34500.7|34485.1|34482.7|74
1649702820000|2022-04-11 18:47:00|34498.1|34495.7|34498.6|34496.2|34503.1|34500.7|34496.6|34494.2|61
1649702830000|2022-04-11 18:47:10|34498.1|34495.7|34495.1|34492.7|34500.6|34498.2|34493.6|34491.2|31
1649702840000|2022-04-11 18:47:20|34494.6|34492.2|34494.6|34492.2|34499.6|34497.2|34493.6|34491.2|16
1649702850000|2022-04-11 18:47:30|34495.1|34492.7|34490.1|34487.7|34496.1|34493.7|34489.6|34487.2|14
1649702860000|2022-04-11 18:47:40|34489.6|34487.2|34486.1|34483.7|34490.6|34488.2|34484.6|34482.2|14
1649702870000|2022-04-11 18:47:50|34486.6|34484.2|34489.6|34487.2|34491.6|34489.2|34486.1|34483.7|17
1649702880000|2022-04-11 18:48:00|34489.1|34486.7|34486.1|34483.7|34489.1|34486.7|34484.1|34481.7|12
1649702890000|2022-04-11 18:48:10|34486.6|34484.2|34486.6|34484.2|34489.1|34486.7|34484.6|34482.2|9
1649702900000|2022-04-11 18:48:20|34486.1|34483.7|34489.6|34487.2|34490.1|34487.7|34485.1|34482.7|4
1649702910000|2022-04-11 18:48:30|34488.6|34486.2|34497.6|34495.2|34500.6|34498.2|34488.6|34486.2|72
1649702920000|2022-04-11 18:48:40|34498.1|34495.7|34494.6|34492.2|34498.6|34496.2|34493.6|34491.2|11
1649702930000|2022-04-11 18:48:50|34494.1|34491.7|34496.6|34494.2|34497.1|34494.7|34492.6|34490.2|13
1649702940000|2022-04-11 18:49:00|34496.1|34493.7|34497.1|34494.7|34499.1|34496.7|34495.1|34492.7|43
1649702950000|2022-04-11 18:49:10|34496.6|34494.2|34495.6|34493.2|34502.1|34499.7|34495.6|34493.2|97
1649702960000|2022-04-11 18:49:20|34495.1|34492.7|34495.1|34492.7|34497.1|34494.7|34494.1|34491.7|4
1649702970000|2022-04-11 18:49:30|34495.6|34493.2|34500.6|34498.2|34501.1|34498.7|34493.6|34491.2|36
1649702980000|2022-04-11 18:49:40|34501.1|34498.7|34499.1|34496.7|34501.6|34499.2|34495.6|34493.2|18
1649702990000|2022-04-11 18:49:50|34499.6|34497.2|34502.1|34499.7|34504.1|34501.7|34499.1|34496.7|22
1649703000000|2022-04-11 18:50:00|34501.6|34499.2|34501.6|34499.2|34503.1|34500.7|34498.1|34495.7|16
1649703010000|2022-04-11 18:50:10|34502.1|34499.7|34502.6|34500.2|34504.1|34501.7|34500.1|34497.7|13
1649703020000|2022-04-11 18:50:20|34503.1|34500.7|34504.1|34501.7|34506.1|34503.7|34501.6|34499.2|46
1649703030000|2022-04-11 18:50:30|34503.6|34501.2|34497.6|34495.2|34505.6|34503.2|34497.6|34495.2|48
1649703040000|2022-04-11 18:50:40|34498.1|34495.7|34498.6|34496.2|34503.6|34501.2|34498.1|34495.7|60
1649703050000|2022-04-11 18:50:50|34498.1|34495.7|34501.6|34499.2|34504.1|34501.7|34497.6|34495.2|19
1649703060000|2022-04-11 18:51:00|34501.1|34498.7|34507.6|34505.2|34507.6|34505.2|34501.1|34498.7|30
1649703070000|2022-04-11 18:51:10|34508.1|34505.7|34513.6|34511.2|34514.6|34512.2|34507.6|34505.2|65
1649703080000|2022-04-11 18:51:20|34513.1|34510.7|34514.6|34512.2|34516.6|34514.2|34512.6|34510.2|53
1649703090000|2022-04-11 18:51:30|34516.1|34513.7|34514.6|34512.2|34517.1|34514.7|34510.6|34508.2|28
1649703100000|2022-04-11 18:51:40|34514.1|34511.7|34513.6|34511.2|34517.1|34514.7|34511.6|34509.2|22
1649703110000|2022-04-11 18:51:50|34513.1|34510.7|34515.6|34513.2|34516.6|34514.2|34512.6|34510.2|8
1649703120000|2022-04-11 18:52:00|34516.1|34513.7|34529.6|34527.2|34533.6|34531.2|34515.1|34512.7|208
1649703130000|2022-04-11 18:52:10|34530.6|34528.2|34532.6|34530.2|34534.1|34531.7|34530.1|34527.7|65
1649703140000|2022-04-11 18:52:20|34532.1|34529.7|34529.1|34526.7|34534.6|34532.2|34528.6|34526.2|59
1649703150000|2022-04-11 18:52:30|34529.6|34527.2|34517.6|34515.2|34529.6|34527.2|34517.6|34515.2|69
1649703160000|2022-04-11 18:52:40|34517.1|34514.7|34516.6|34514.2|34519.1|34516.7|34514.1|34511.7|29
1649703170000|2022-04-11 18:52:50|34517.1|34514.7|34519.1|34516.7|34522.1|34519.7|34516.6|34514.2|4
1649703180000|2022-04-11 18:53:00|34520.1|34517.7|34517.6|34515.2|34520.1|34517.7|34515.6|34513.2|22
1649703190000|2022-04-11 18:53:10|34518.1|34515.7|34519.6|34517.2|34523.6|34521.2|34518.1|34515.7|26
1649703200000|2022-04-11 18:53:20|34519.1|34516.7|34519.6|34517.2|34520.1|34517.7|34517.1|34514.7|15
1649703210000|2022-04-11 18:53:30|34520.1|34517.7|34516.1|34513.7|34520.1|34517.7|34515.1|34512.7|25
1649703220000|2022-04-11 18:53:40|34515.6|34513.2|34515.1|34512.7|34517.1|34514.7|34513.6|34511.2|39
1649703230000|2022-04-11 18:53:50|34515.6|34513.2|34514.1|34511.7|34517.1|34514.7|34514.1|34511.7|18
1649703240000|2022-04-11 18:54:00|34512.1|34509.7|34506.1|34503.7|34513.6|34511.2|34506.1|34503.7|61
1649703250000|2022-04-11 18:54:10|34505.6|34503.2|34503.6|34501.2|34506.6|34504.2|34503.1|34500.7|59
1649703260000|2022-04-11 18:54:20|34504.1|34501.7|34507.1|34504.7|34507.1|34504.7|34502.6|34500.2|19
1649703270000|2022-04-11 18:54:30|34506.6|34504.2|34507.6|34505.2|34508.1|34505.7|34505.1|34502.7|13
1649703280000|2022-04-11 18:54:40|34508.1|34505.7|34510.6|34508.2|34512.1|34509.7|34507.6|34505.2|15
1649703290000|2022-04-11 18:54:50|34511.1|34508.7|34508.1|34505.7|34511.6|34509.2|34508.1|34505.7|22
1649703300000|2022-04-11 18:55:00|34508.6|34506.2|34513.6|34511.2|34514.1|34511.7|34508.6|34506.2|47
1649703310000|2022-04-11 18:55:10|34516.1|34513.7|34523.6|34521.2|34523.6|34521.2|34516.1|34513.7|45
1649703320000|2022-04-11 18:55:20|34523.1|34520.7|34520.6|34518.2|34524.1|34521.7|34519.1|34516.7|15
1649703330000|2022-04-11 18:55:30|34520.1|34517.7|34522.1|34519.7|34523.6|34521.2|34520.1|34517.7|18
1649703340000|2022-04-11 18:55:40|34521.6|34519.2|34522.6|34520.2|34523.1|34520.7|34521.1|34518.7|10
1649703350000|2022-04-11 18:55:50|34523.1|34520.7|34524.1|34521.7|34524.6|34522.2|34522.6|34520.2|9
1649703360000|2022-04-11 18:56:00|34523.6|34521.2|34520.1|34517.7|34525.6|34523.2|34519.1|34516.7|39
1649703370000|2022-04-11 18:56:10|34519.6|34517.2|34515.1|34512.7|34521.1|34518.7|34514.1|34511.7|22
1649703380000|2022-04-11 18:56:20|34515.6|34513.2|34514.1|34511.7|34517.1|34514.7|34514.1|34511.7|16
1649703390000|2022-04-11 18:56:30|34514.6|34512.2|34518.1|34515.7|34519.6|34517.2|34514.1|34511.7|14
1649703400000|2022-04-11 18:56:40|34517.6|34515.2|34519.6|34517.2|34520.1|34517.7|34515.6|34513.2|20
1649703410000|2022-04-11 18:56:50|34519.1|34516.7|34517.6|34515.2|34519.6|34517.2|34516.1|34513.7|11
1649703420000|2022-04-11 18:57:00|34517.1|34514.7|34520.6|34518.2|34521.6|34519.2|34516.6|34514.2|11
1649703430000|2022-04-11 18:57:10|34521.1|34518.7|34519.6|34517.2|34521.1|34518.7|34518.6|34516.2|4
1649703440000|2022-04-11 18:57:20|34520.1|34517.7|34518.6|34516.2|34520.6|34518.2|34518.1|34515.7|12
1649703450000|2022-04-11 18:57:30|34519.1|34516.7|34514.6|34512.2|34519.1|34516.7|34513.1|34510.7|4
1649703460000|2022-04-11 18:57:40|34514.1|34511.7|34509.1|34506.7|34515.1|34512.7|34506.6|34504.2|50
1649703470000|2022-04-11 18:57:50|34509.6|34507.2|34509.6|34507.2|34512.6|34510.2|34509.1|34506.7|15
1649703480000|2022-04-11 18:58:00|34508.6|34506.2|34510.6|34508.2|34512.6|34510.2|34507.1|34504.7|9
1649703490000|2022-04-11 18:58:10|34510.1|34507.7|34515.6|34513.2|34517.1|34514.7|34510.1|34507.7|18
1649703500000|2022-04-11 18:58:20|34516.1|34513.7|34512.6|34510.2|34516.6|34514.2|34511.6|34509.2|7
1649703510000|2022-04-11 18:58:30|34512.1|34509.7|34514.6|34512.2|34517.6|34515.2|34512.1|34509.7|14
1649703520000|2022-04-11 18:58:40|34514.1|34511.7|34514.6|34512.2|34514.6|34512.2|34511.1|34508.7|6
1649703530000|2022-04-11 18:58:50|34514.1|34511.7|34516.1|34513.7|34516.6|34514.2|34513.1|34510.7|5
1649703540000|2022-04-11 18:59:00|34515.6|34513.2|34520.1|34517.7|34520.6|34518.2|34513.1|34510.7|38
1649703550000|2022-04-11 18:59:10|34519.6|34517.2|34518.1|34515.7|34521.6|34519.2|34518.1|34515.7|18
1649703560000|2022-04-11 18:59:20|34518.6|34516.2|34516.6|34514.2|34520.1|34517.7|34515.1|34512.7|12
1649703570000|2022-04-11 18:59:30|34517.1|34514.7|34512.6|34510.2|34517.1|34514.7|34511.6|34509.2|12
1649703580000|2022-04-11 18:59:40|34512.1|34509.7|34513.6|34511.2|34515.1|34512.7|34510.6|34508.2|12
1649703590000|2022-04-11 18:59:50|34514.1|34511.7|34515.1|34512.7|34516.6|34514.2|34513.6|34511.2|9
1649703600000|2022-04-11 19:00:00|34515.6|34513.2|34513.1|34510.7|34519.6|34517.2|34511.1|34508.7|57
1649703610000|2022-04-11 19:00:10|34513.6|34511.2|34516.1|34513.7|34517.1|34514.7|34509.6|34507.2|23
1649703620000|2022-04-11 19:00:20|34516.6|34514.2|34517.6|34515.2|34518.1|34515.7|34515.6|34513.2|11
1649703630000|2022-04-11 19:00:30|34517.1|34514.7|34518.6|34516.2|34518.6|34516.2|34514.1|34511.7|10
1649703640000|2022-04-11 19:00:40|34518.1|34515.7|34518.6|34516.2|34520.6|34518.2|34517.6|34515.2|8
1649703650000|2022-04-11 19:00:50|34518.1|34515.7|34514.6|34512.2|34519.1|34516.7|34513.6|34511.2|15
1649703660000|2022-04-11 19:01:00|34514.1|34511.7|34516.6|34514.2|34518.1|34515.7|34510.1|34507.7|34
1649703670000|2022-04-11 19:01:10|34517.1|34514.7|34527.1|34524.7|34527.6|34525.2|34517.1|34514.7|34
1649703680000|2022-04-11 19:01:20|34526.6|34524.2|34529.6|34527.2|34530.6|34528.2|34525.1|34522.7|27
1649703690000|2022-04-11 19:01:30|34530.1|34527.7|34522.1|34519.7|34530.6|34528.2|34521.6|34519.2|21
1649703700000|2022-04-11 19:01:40|34521.6|34519.2|34527.6|34525.2|34527.6|34525.2|34521.6|34519.2|11
1649703710000|2022-04-11 19:01:50|34527.1|34524.7|34529.6|34527.2|34531.6|34529.2|34524.6|34522.2|49
1649703720000|2022-04-11 19:02:00|34530.1|34527.7|34543.6|34541.2|34544.6|34542.2|34530.1|34527.7|140
1649703730000|2022-04-11 19:02:10|34543.1|34540.7|34533.1|34530.7|34543.6|34541.2|34530.6|34528.2|69
1649703740000|2022-04-11 19:02:20|34532.1|34529.7|34530.1|34527.7|34533.6|34531.2|34528.1|34525.7|29
1649703750000|2022-04-11 19:02:30|34529.6|34527.2|34530.6|34528.2|34536.1|34533.7|34527.6|34525.2|30
1649703760000|2022-04-11 19:02:40|34530.1|34527.7|34526.6|34524.2|34530.6|34528.2|34526.1|34523.7|37
1649703770000|2022-04-11 19:02:50|34526.1|34523.7|34518.6|34516.2|34526.1|34523.7|34517.1|34514.7|68
1649703780000|2022-04-11 19:03:00|34518.1|34515.7|34513.6|34511.2|34518.1|34515.7|34510.6|34508.2|55
1649703790000|2022-04-11 19:03:10|34513.1|34510.7|34514.1|34511.7|34514.6|34512.2|34510.1|34507.7|21
1649703800000|2022-04-11 19:03:20|34513.6|34511.2|34510.1|34507.7|34514.6|34512.2|34508.6|34506.2|22
1649703810000|2022-04-11 19:03:30|34510.6|34508.2|34511.1|34508.7|34511.6|34509.2|34508.6|34506.2|10
1649703820000|2022-04-11 19:03:40|34511.6|34509.2|34509.6|34507.2|34512.1|34509.7|34509.6|34507.2|24
1649703830000|2022-04-11 19:03:50|34510.1|34507.7|34510.6|34508.2|34512.1|34509.7|34509.6|34507.2|35
1649703840000|2022-04-11 19:04:00|34511.1|34508.7|34507.6|34505.2|34512.1|34509.7|34507.1|34504.7|51
1649703850000|2022-04-11 19:04:10|34507.1|34504.7|34497.1|34494.7|34507.6|34505.2|34494.1|34491.7|128
1649703860000|2022-04-11 19:04:20|34497.6|34495.2|34491.6|34489.2|34498.6|34496.2|34488.6|34486.2|104
1649703870000|2022-04-11 19:04:30|34491.1|34488.7|34492.6|34490.2|34493.1|34490.7|34489.6|34487.2|52
1649703880000|2022-04-11 19:04:40|34492.1|34489.7|34488.6|34486.2|34493.1|34490.7|34488.1|34485.7|47
1649703890000|2022-04-11 19:04:50|34488.1|34485.7|34484.1|34481.7|34489.1|34486.7|34481.6|34479.2|59
1649703900000|2022-04-11 19:05:00|34483.6|34481.2|34480.1|34477.7|34486.6|34484.2|34478.1|34475.7|55
1649703910000|2022-04-11 19:05:10|34479.6|34477.2|34483.6|34481.2|34484.6|34482.2|34478.6|34476.2|50
1649703920000|2022-04-11 19:05:20|34484.1|34481.7|34484.6|34482.2|34488.1|34485.7|34482.6|34480.2|25
1649703930000|2022-04-11 19:05:30|34484.1|34481.7|34479.6|34477.2|34485.1|34482.7|34478.6|34476.2|52
1649703940000|2022-04-11 19:05:40|34479.1|34476.7|34476.1|34473.7|34479.1|34476.7|34475.1|34472.7|22
1649703950000|2022-04-11 19:05:50|34476.6|34474.2|34475.1|34472.7|34476.6|34474.2|34471.6|34469.2|65
1649703960000|2022-04-11 19:06:00|34474.6|34472.2|34465.1|34462.7|34474.6|34472.2|34464.6|34462.2|78
1649703970000|2022-04-11 19:06:10|34464.6|34462.2|34467.6|34465.2|34469.1|34466.7|34463.1|34460.7|41
1649703980000|2022-04-11 19:06:20|34467.1|34464.7|34473.1|34470.7|34473.1|34470.7|34465.6|34463.2|13
1649703990000|2022-04-11 19:06:30|34473.6|34471.2|34472.1|34469.7|34474.6|34472.2|34469.6|34467.2|54
1649704000000|2022-04-11 19:06:40|34472.6|34470.2|34472.6|34470.2|34473.1|34470.7|34470.1|34467.7|17
1649704010000|2022-04-11 19:06:50|34472.1|34469.7|34473.1|34470.7|34475.1|34472.7|34470.1|34467.7|30
1649704020000|2022-04-11 19:07:00|34473.6|34471.2|34470.6|34468.2|34473.6|34471.2|34466.6|34464.2|71
1649704030000|2022-04-11 19:07:10|34471.1|34468.7|34467.6|34465.2|34471.6|34469.2|34466.1|34463.7|25
1649704040000|2022-04-11 19:07:20|34467.1|34464.7|34469.6|34467.2|34472.1|34469.7|34466.6|34464.2|24
1649704050000|2022-04-11 19:07:30|34469.1|34466.7|34476.6|34474.2|34476.6|34474.2|34467.6|34465.2|28
1649704060000|2022-04-11 19:07:40|34476.1|34473.7|34477.1|34474.7|34478.6|34476.2|34475.6|34473.2|12
1649704070000|2022-04-11 19:07:50|34476.6|34474.2|34474.6|34472.2|34477.1|34474.7|34474.1|34471.7|9
1649704080000|2022-04-11 19:08:00|34474.1|34471.7|34478.1|34475.7|34482.6|34480.2|34474.1|34471.7|71
1649704090000|2022-04-11 19:08:10|34477.6|34475.2|34471.6|34469.2|34479.1|34476.7|34471.6|34469.2|23
1649704100000|2022-04-11 19:08:20|34471.1|34468.7|34476.6|34474.2|34478.1|34475.7|34467.1|34464.7|39
1649704110000|2022-04-11 19:08:30|34477.1|34474.7|34481.6|34479.2|34484.6|34482.2|34476.6|34474.2|49
1649704120000|2022-04-11 19:08:40|34482.1|34479.7|34478.6|34476.2|34483.6|34481.2|34476.6|34474.2|48
1649704130000|2022-04-11 19:08:50|34479.1|34476.7|34473.6|34471.2|34480.1|34477.7|34472.1|34469.7|27
1649704140000|2022-04-11 19:09:00|34474.1|34471.7|34474.6|34472.2|34478.6|34476.2|34473.6|34471.2|22
1649704150000|2022-04-11 19:09:10|34474.1|34471.7|34481.6|34479.2|34481.6|34479.2|34473.6|34471.2|13
1649704160000|2022-04-11 19:09:20|34481.1|34478.7|34481.6|34479.2|34483.6|34481.2|34479.6|34477.2|34
1649704170000|2022-04-11 19:09:30|34482.1|34479.7|34480.6|34478.2|34484.6|34482.2|34479.6|34477.2|9
1649704180000|2022-04-11 19:09:40|34480.1|34477.7|34481.6|34479.2|34482.6|34480.2|34478.6|34476.2|17
1649704190000|2022-04-11 19:09:50|34482.1|34479.7|34485.6|34483.2|34486.1|34483.7|34481.6|34479.2|9
1649704200000|2022-04-11 19:10:00|34486.1|34483.7|34493.6|34491.2|34496.1|34493.7|34485.6|34483.2|84
1649704210000|2022-04-11 19:10:10|34494.1|34491.7|34491.1|34488.7|34495.1|34492.7|34490.1|34487.7|17
1649704220000|2022-04-11 19:10:20|34490.6|34488.2|34489.6|34487.2|34493.1|34490.7|34489.6|34487.2|34
1649704230000|2022-04-11 19:10:30|34489.1|34486.7|34494.1|34491.7|34494.6|34492.2|34488.6|34486.2|23
1649704240000|2022-04-11 19:10:40|34493.6|34491.2|34490.6|34488.2|34494.1|34491.7|34488.6|34486.2|16
1649704250000|2022-04-11 19:10:50|34490.1|34487.7|34489.1|34486.7|34492.6|34490.2|34488.6|34486.2|13
1649704260000|2022-04-11 19:11:00|34488.6|34486.2|34488.6|34486.2|34491.6|34489.2|34485.6|34483.2|43
1649704270000|2022-04-11 19:11:10|34488.1|34485.7|34479.6|34477.2|34488.6|34486.2|34479.6|34477.2|18
1649704280000|2022-04-11 19:11:20|34478.1|34475.7|34476.1|34473.7|34478.6|34476.2|34474.6|34472.2|39
1649704290000|2022-04-11 19:11:30|34475.1|34472.7|34479.1|34476.7|34482.6|34480.2|34474.1|34471.7|20
1649704300000|2022-04-11 19:11:40|34480.1|34477.7|34472.1|34469.7|34481.1|34478.7|34471.1|34468.7|38
1649704310000|2022-04-11 19:11:50|34470.6|34468.2|34471.6|34469.2|34473.6|34471.2|34470.6|34468.2|17
1649704320000|2022-04-11 19:12:00|34471.1|34468.7|34465.1|34462.7|34471.1|34468.7|34463.6|34461.2|58
1649704330000|2022-04-11 19:12:10|34464.6|34462.2|34461.6|34459.2|34465.1|34462.7|34461.6|34459.2|44
1649704340000|2022-04-11 19:12:20|34462.1|34459.7|34464.1|34461.7|34466.1|34463.7|34460.1|34457.7|63
1649704350000|2022-04-11 19:12:30|34464.6|34462.2|34465.6|34463.2|34466.6|34464.2|34461.1|34458.7|23
1649704360000|2022-04-11 19:12:40|34466.1|34463.7|34471.6|34469.2|34474.1|34471.7|34464.1|34461.7|22
1649704370000|2022-04-11 19:12:50|34472.1|34469.7|34473.6|34471.2|34475.1|34472.7|34470.6|34468.2|21
1649704380000|2022-04-11 19:13:00|34474.1|34471.7|34469.1|34466.7|34476.1|34473.7|34466.6|34464.2|22
1649704390000|2022-04-11 19:13:10|34468.6|34466.2|34468.6|34466.2|34472.6|34470.2|34467.1|34464.7|16
1649704400000|2022-04-11 19:13:20|34468.1|34465.7|34466.6|34464.2|34472.1|34469.7|34465.6|34463.2|12
1649704410000|2022-04-11 19:13:30|34466.1|34463.7|34466.6|34464.2|34467.1|34464.7|34464.1|34461.7|9
1649704420000|2022-04-11 19:13:40|34466.1|34463.7|34466.6|34464.2|34468.6|34466.2|34465.6|34463.2|7
1649704430000|2022-04-11 19:13:50|34467.1|34464.7|34469.1|34466.7|34471.1|34468.7|34465.1|34462.7|18
1649704440000|2022-04-11 19:14:00|34469.6|34467.2|34467.6|34465.2|34473.1|34470.7|34466.6|34464.2|32
1649704450000|2022-04-11 19:14:10|34468.1|34465.7|34465.1|34462.7|34471.6|34469.2|34463.6|34461.2|22
1649704460000|2022-04-11 19:14:20|34464.6|34462.2|34465.6|34463.2|34466.6|34464.2|34462.6|34460.2|10
1649704470000|2022-04-11 19:14:30|34465.1|34462.7|34464.6|34462.2|34466.6|34464.2|34463.6|34461.2|18
1649704480000|2022-04-11 19:14:40|34464.1|34461.7|34464.6|34462.2|34465.1|34462.7|34462.6|34460.2|8
1649704490000|2022-04-11 19:14:50|34465.1|34462.7|34462.6|34460.2|34465.1|34462.7|34461.1|34458.7|23
1649704500000|2022-04-11 19:15:00|34463.1|34460.7|34459.6|34457.2|34468.6|34466.2|34459.1|34456.7|60
1649704510000|2022-04-11 19:15:10|34460.1|34457.7|34458.1|34455.7|34460.6|34458.2|34452.6|34450.2|117
1649704520000|2022-04-11 19:15:20|34457.6|34455.2|34456.6|34454.2|34459.6|34457.2|34454.6|34452.2|36
1649704530000|2022-04-11 19:15:30|34457.1|34454.7|34456.6|34454.2|34461.6|34459.2|34454.6|34452.2|38
1649704540000|2022-04-11 19:15:40|34456.1|34453.7|34456.1|34453.7|34457.6|34455.2|34453.1|34450.7|20
1649704550000|2022-04-11 19:15:50|34455.6|34453.2|34452.1|34449.7|34455.6|34453.2|34451.6|34449.2|21
1649704560000|2022-04-11 19:16:00|34451.6|34449.2|34438.1|34435.7|34452.1|34449.7|34436.6|34434.2|181
1649704570000|2022-04-11 19:16:10|34437.6|34435.2|34443.1|34440.7|34445.1|34442.7|34435.1|34432.7|108
1649704580000|2022-04-11 19:16:20|34442.1|34439.7|34448.6|34446.2|34449.6|34447.2|34441.1|34438.7|36
1649704590000|2022-04-11 19:16:30|34449.6|34447.2|34452.6|34450.2|34455.6|34453.2|34449.1|34446.7|45
1649704600000|2022-04-11 19:16:40|34453.1|34450.7|34452.6|34450.2|34454.6|34452.2|34450.6|34448.2|30
1649704610000|2022-04-11 19:16:50|34453.1|34450.7|34451.6|34449.2|34454.1|34451.7|34451.1|34448.7|15
1649704620000|2022-04-11 19:17:00|34451.1|34448.7|34453.6|34451.2|34453.6|34451.2|34449.6|34447.2|33
1649704630000|2022-04-11 19:17:10|34454.1|34451.7|34449.6|34447.2|34456.1|34453.7|34445.6|34443.2|27
1649704640000|2022-04-11 19:17:20|34450.1|34447.7|34456.6|34454.2|34457.6|34455.2|34449.6|34447.2|16
1649704650000|2022-04-11 19:17:30|34456.1|34453.7|34453.6|34451.2|34457.6|34455.2|34451.6|34449.2|33
1649704660000|2022-04-11 19:17:40|34453.1|34450.7|34454.1|34451.7|34456.1|34453.7|34452.6|34450.2|17
1649704670000|2022-04-11 19:17:50|34454.6|34452.2|34453.6|34451.2|34457.1|34454.7|34451.6|34449.2|34
1649704680000|2022-04-11 19:18:00|34453.1|34450.7|34453.6|34451.2|34456.6|34454.2|34451.6|34449.2|21
1649704690000|2022-04-11 19:18:10|34453.1|34450.7|34452.6|34450.2|34454.1|34451.7|34447.6|34445.2|39
1649704700000|2022-04-11 19:18:20|34453.1|34450.7|34453.1|34450.7|34455.1|34452.7|34450.1|34447.7|27
1649704710000|2022-04-11 19:18:30|34453.6|34451.2|34449.6|34447.2|34454.1|34451.7|34449.6|34447.2|14
1649704720000|2022-04-11 19:18:40|34450.1|34447.7|34447.6|34445.2|34451.1|34448.7|34447.1|34444.7|19
1649704730000|2022-04-11 19:18:50|34448.1|34445.7|34442.6|34440.2|34448.1|34445.7|34442.1|34439.7|58
1649704740000|2022-04-11 19:19:00|34443.1|34440.7|34440.1|34437.7|34443.6|34441.2|34439.1|34436.7|43
1649704750000|2022-04-11 19:19:10|34440.6|34438.2|34441.1|34438.7|34442.6|34440.2|34439.6|34437.2|35
1649704760000|2022-04-11 19:19:20|34441.6|34439.2|34441.6|34439.2|34443.1|34440.7|34439.1|34436.7|24
1649704770000|2022-04-11 19:19:30|34442.1|34439.7|34441.6|34439.2|34445.1|34442.7|34440.1|34437.7|26
1649704780000|2022-04-11 19:19:40|34441.1|34438.7|34439.1|34436.7|34441.6|34439.2|34435.6|34433.2|22
1649704790000|2022-04-11 19:19:50|34438.6|34436.2|34444.1|34441.7|34447.6|34445.2|34438.6|34436.2|35
1649704800000|2022-04-11 19:20:00|34444.7|34442.3|34436.2|34433.8|34445.2|34442.8|34435.7|34433.3|37
1649704810000|2022-04-11 19:20:10|34435.7|34433.3|34441.7|34439.3|34442.7|34440.3|34435.2|34432.8|47
1649704820000|2022-04-11 19:20:20|34442.2|34439.8|34437.2|34434.8|34442.2|34439.8|34434.7|34432.3|23
1649704830000|2022-04-11 19:20:30|34436.7|34434.3|34438.2|34435.8|34440.7|34438.3|34436.7|34434.3|41
1649704840000|2022-04-11 19:20:40|34437.7|34435.3|34438.7|34436.3|34441.7|34439.3|34437.7|34435.3|59
1649704850000|2022-04-11 19:20:50|34438.2|34435.8|34434.7|34432.3|34439.7|34437.3|34432.2|34429.8|47
1649704860000|2022-04-11 19:21:00|34435.2|34432.8|34431.2|34428.8|34437.2|34434.8|34429.2|34426.8|115
1649704870000|2022-04-11 19:21:10|34431.7|34429.3|34429.7|34427.3|34431.7|34429.3|34424.7|34422.3|95
1649704880000|2022-04-11 19:21:20|34431.2|34428.8|34427.7|34425.3|34432.2|34429.8|34425.2|34422.8|92
1649704890000|2022-04-11 19:21:30|34427.2|34424.8|34429.2|34426.8|34431.7|34429.3|34426.2|34423.8|38
1649704900000|2022-04-11 19:21:40|34428.7|34426.3|34434.2|34431.8|34435.7|34433.3|34427.7|34425.3|54
1649704910000|2022-04-11 19:21:50|34434.7|34432.3|34437.7|34435.3|34437.7|34435.3|34432.7|34430.3|20
1649704920000|2022-04-11 19:22:00|34438.2|34435.8|34441.2|34438.8|34442.2|34439.8|34437.7|34435.3|72
1649704930000|2022-04-11 19:22:10|34441.7|34439.3|34439.2|34436.8|34442.7|34440.3|34438.2|34435.8|11
1649704940000|2022-04-11 19:22:20|34439.7|34437.3|34436.7|34434.3|34441.7|34439.3|34434.2|34431.8|50
1649704950000|2022-04-11 19:22:30|34435.2|34432.8|34436.2|34433.8|34437.2|34434.8|34432.2|34429.8|60
1649704960000|2022-04-11 19:22:40|34435.7|34433.3|34437.2|34434.8|34439.2|34436.8|34435.7|34433.3|8
1649704970000|2022-04-11 19:22:50|34437.7|34435.3|34435.2|34432.8|34438.2|34435.8|34434.7|34432.3|11
1649704980000|2022-04-11 19:23:00|34434.7|34432.3|34436.7|34434.3|34438.2|34435.8|34434.7|34432.3|31
1649704990000|2022-04-11 19:23:10|34435.2|34432.8|34434.7|34432.3|34435.7|34433.3|34431.7|34429.3|17
1649705000000|2022-04-11 19:23:20|34434.2|34431.8|34439.2|34436.8|34440.7|34438.3|34434.2|34431.8|20
1649705010000|2022-04-11 19:23:30|34438.7|34436.3|34437.7|34435.3|34439.2|34436.8|34435.7|34433.3|19
1649705020000|2022-04-11 19:23:40|34438.2|34435.8|34434.2|34431.8|34438.2|34435.8|34433.7|34431.3|11
1649705030000|2022-04-11 19:23:50|34434.7|34432.3|34438.7|34436.3|34438.7|34436.3|34434.2|34431.8|16
1649705040000|2022-04-11 19:24:00|34439.2|34436.8|34431.2|34428.8|34439.2|34436.8|34431.2|34428.8|32
1649705050000|2022-04-11 19:24:10|34430.7|34428.3|34427.2|34424.8|34434.2|34431.8|34426.2|34423.8|26
1649705060000|2022-04-11 19:24:20|34427.7|34425.3|34423.2|34420.8|34428.2|34425.8|34421.7|34419.3|25
1649705070000|2022-04-11 19:24:30|34422.7|34420.3|34425.2|34422.8|34428.2|34425.8|34422.2|34419.8|14
1649705080000|2022-04-11 19:24:40|34424.7|34422.3|34426.2|34423.8|34427.2|34424.8|34423.7|34421.3|3
1649705090000|2022-04-11 19:24:50|34426.7|34424.3|34424.7|34422.3|34427.2|34424.8|34423.7|34421.3|4
1649705100000|2022-04-11 19:25:00|34425.2|34422.8|34424.2|34421.8|34431.2|34428.8|34422.2|34419.8|37
1649705110000|2022-04-11 19:25:10|34425.2|34422.8|34427.2|34424.8|34429.2|34426.8|34423.7|34421.3|90
1649705120000|2022-04-11 19:25:20|34427.7|34425.3|34427.2|34424.8|34433.7|34431.3|34426.2|34423.8|49
1649705130000|2022-04-11 19:25:30|34426.7|34424.3|34425.2|34422.8|34426.7|34424.3|34422.7|34420.3|25
1649705140000|2022-04-11 19:25:40|34424.2|34421.8|34424.2|34421.8|34424.7|34422.3|34422.7|34420.3|72
1649705150000|2022-04-11 19:25:50|34424.7|34422.3|34429.2|34426.8|34430.2|34427.8|34423.7|34421.3|19
1649705160000|2022-04-11 19:26:00|34430.2|34427.8|34424.2|34421.8|34433.2|34430.8|34422.2|34419.8|35
1649705170000|2022-04-11 19:26:10|34424.7|34422.3|34425.2|34422.8|34427.7|34425.3|34422.7|34420.3|14
1649705180000|2022-04-11 19:26:20|34424.7|34422.3|34424.7|34422.3|34425.7|34423.3|34423.2|34420.8|51
1649705190000|2022-04-11 19:26:30|34425.2|34422.8|34419.2|34416.8|34425.2|34422.8|34419.2|34416.8|32
1649705200000|2022-04-11 19:26:40|34418.7|34416.3|34418.2|34415.8|34419.2|34416.8|34417.2|34414.8|22
1649705210000|2022-04-11 19:26:50|34417.7|34415.3|34415.2|34412.8|34417.7|34415.3|34414.7|34412.3|74
1649705220000|2022-04-11 19:27:00|34414.7|34412.3|34415.7|34413.3|34420.7|34418.3|34414.2|34411.8|38
1649705230000|2022-04-11 19:27:10|34415.2|34412.8|34417.7|34415.3|34418.2|34415.8|34414.2|34411.8|26
1649705240000|2022-04-11 19:27:20|34418.2|34415.8|34418.7|34416.3|34419.7|34417.3|34417.2|34414.8|28
1649705250000|2022-04-11 19:27:30|34418.2|34415.8|34419.7|34417.3|34420.2|34417.8|34416.7|34414.3|17
1649705260000|2022-04-11 19:27:40|34418.7|34416.3|34416.2|34413.8|34420.2|34417.8|34416.2|34413.8|28
1649705270000|2022-04-11 19:27:50|34415.7|34413.3|34413.2|34410.8|34416.2|34413.8|34411.7|34409.3|48
1649705280000|2022-04-11 19:28:00|34412.7|34410.3|34416.2|34413.8|34416.7|34414.3|34412.7|34410.3|26
1649705290000|2022-04-11 19:28:10|34415.7|34413.3|34399.2|34396.8|34416.2|34413.8|34398.2|34395.8|212
1649705300000|2022-04-11 19:28:20|34398.7|34396.3|34391.2|34388.8|34398.7|34396.3|34390.7|34388.3|136
1649705310000|2022-04-11 19:28:30|34390.7|34388.3|34393.2|34390.8|34394.7|34392.3|34389.7|34387.3|52
1649705320000|2022-04-11 19:28:40|34392.7|34390.3|34392.2|34389.8|34396.2|34393.8|34391.2|34388.8|32
1649705330000|2022-04-11 19:28:50|34391.7|34389.3|34393.2|34390.8|34394.7|34392.3|34390.2|34387.8|29
1649705340000|2022-04-11 19:29:00|34392.7|34390.3|34390.7|34388.3|34392.7|34390.3|34388.2|34385.8|61
1649705350000|2022-04-11 19:29:10|34390.2|34387.8|34393.2|34390.8|34393.2|34390.8|34388.7|34386.3|43
1649705360000|2022-04-11 19:29:20|34392.7|34390.3|34395.7|34393.3|34396.2|34393.8|34391.7|34389.3|21
1649705370000|2022-04-11 19:29:30|34396.2|34393.8|34393.7|34391.3|34399.7|34397.3|34392.2|34389.8|54
1649705380000|2022-04-11 19:29:40|34393.2|34390.8|34390.7|34388.3|34396.2|34393.8|34388.7|34386.3|50
1649705390000|2022-04-11 19:29:50|34390.2|34387.8|34393.2|34390.8|34393.2|34390.8|34387.2|34384.8|36
1649705400000|2022-04-11 19:30:00|34392.7|34390.3|34384.2|34381.8|34393.2|34390.8|34384.2|34381.8|109
1649705410000|2022-04-11 19:30:10|34383.7|34381.3|34382.2|34379.8|34387.2|34384.8|34381.7|34379.3|87
1649705420000|2022-04-11 19:30:20|34381.7|34379.3|34384.2|34381.8|34387.2|34384.8|34379.2|34376.8|103
1649705430000|2022-04-11 19:30:30|34384.7|34382.3|34381.7|34379.3|34384.7|34382.3|34375.7|34373.3|133
1649705440000|2022-04-11 19:30:40|34380.2|34377.8|34381.2|34378.8|34384.7|34382.3|34379.7|34377.3|50
1649705450000|2022-04-11 19:30:50|34380.7|34378.3|34379.2|34376.8|34383.2|34380.8|34377.7|34375.3|12
1649705460000|2022-04-11 19:31:00|34378.7|34376.3|34381.2|34378.8|34381.2|34378.8|34375.7|34373.3|121
1649705470000|2022-04-11 19:31:10|34382.7|34380.3|34384.2|34381.8|34385.7|34383.3|34381.7|34379.3|31
1649705480000|2022-04-11 19:31:20|34383.7|34381.3|34383.7|34381.3|34386.2|34383.8|34383.2|34380.8|38
1649705490000|2022-04-11 19:31:30|34384.2|34381.8|34384.2|34381.8|34385.7|34383.3|34382.2|34379.8|19
1649705500000|2022-04-11 19:31:40|34383.7|34381.3|34379.2|34376.8|34384.2|34381.8|34378.2|34375.8|26
1649705510000|2022-04-11 19:31:50|34379.7|34377.3|34385.7|34383.3|34385.7|34383.3|34378.7|34376.3|25
1649705520000|2022-04-11 19:32:00|34385.2|34382.8|34385.2|34382.8|34387.7|34385.3|34382.2|34379.8|54
1649705530000|2022-04-11 19:32:10|34385.7|34383.3|34380.2|34377.8|34386.7|34384.3|34379.2|34376.8|40
1649705540000|2022-04-11 19:32:20|34379.7|34377.3|34370.2|34367.8|34379.7|34377.3|34369.7|34367.3|89
1649705550000|2022-04-11 19:32:30|34368.7|34366.3|34367.7|34365.3|34370.7|34368.3|34366.7|34364.3|68
1649705560000|2022-04-11 19:32:40|34367.2|34364.8|34371.2|34368.8|34373.2|34370.8|34366.7|34364.3|75
1649705570000|2022-04-11 19:32:50|34370.7|34368.3|34361.7|34359.3|34370.7|34368.3|34359.2|34356.8|80
1649705580000|2022-04-11 19:33:00|34360.7|34358.3|34345.2|34342.8|34362.2|34359.8|34344.7|34342.3|134
1649705590000|2022-04-11 19:33:10|34345.7|34343.3|34347.7|34345.3|34351.7|34349.3|34344.7|34342.3|173
1649705600000|2022-04-11 19:33:20|34347.2|34344.8|34346.7|34344.3|34350.2|34347.8|34340.7|34338.3|130
1649705610000|2022-04-11 19:33:30|34346.2|34343.8|34354.7|34352.3|34355.7|34353.3|34346.2|34343.8|96
1649705620000|2022-04-11 19:33:40|34354.2|34351.8|34364.7|34362.3|34365.7|34363.3|34354.2|34351.8|66
1649705630000|2022-04-11 19:33:50|34363.7|34361.3|34356.2|34353.8|34365.7|34363.3|34356.2|34353.8|83
1649705640000|2022-04-11 19:34:00|34356.7|34354.3|34352.2|34349.8|34356.7|34354.3|34351.2|34348.8|76
1649705650000|2022-04-11 19:34:10|34352.7|34350.3|34351.7|34349.3|34356.7|34354.3|34351.7|34349.3|44
1649705660000|2022-04-11 19:34:20|34352.7|34350.3|34349.7|34347.3|34355.7|34353.3|34349.7|34347.3|39
1649705670000|2022-04-11 19:34:30|34349.2|34346.8|34349.7|34347.3|34351.7|34349.3|34348.2|34345.8|23
1649705680000|2022-04-11 19:34:40|34351.7|34349.3|34353.2|34350.8|34355.2|34352.8|34350.7|34348.3|22
1649705690000|2022-04-11 19:34:50|34352.7|34350.3|34348.7|34346.3|34353.7|34351.3|34347.7|34345.3|31
1649705700000|2022-04-11 19:35:00|34348.2|34345.8|34341.2|34338.8|34348.7|34346.3|34340.7|34338.3|64
1649705710000|2022-04-11 19:35:10|34340.7|34338.3|34346.2|34343.8|34348.7|34346.3|34338.7|34336.3|41
1649705720000|2022-04-11 19:35:20|34345.7|34343.3|34351.7|34349.3|34354.2|34351.8|34345.7|34343.3|67
1649705730000|2022-04-11 19:35:30|34352.2|34349.8|34349.7|34347.3|34352.7|34350.3|34345.2|34342.8|42
1649705740000|2022-04-11 19:35:40|34350.2|34347.8|34348.7|34346.3|34351.7|34349.3|34346.7|34344.3|15
1649705750000|2022-04-11 19:35:50|34348.2|34345.8|34351.2|34348.8|34352.7|34350.3|34346.2|34343.8|24
1649705760000|2022-04-11 19:36:00|34351.7|34349.3|34343.2|34340.8|34352.2|34349.8|34343.2|34340.8|31
1649705770000|2022-04-11 19:36:10|34343.7|34341.3|34344.7|34342.3|34345.7|34343.3|34342.7|34340.3|23
1649705780000|2022-04-11 19:36:20|34344.2|34341.8|34341.2|34338.8|34345.2|34342.8|34339.2|34336.8|31
1649705790000|2022-04-11 19:36:30|34340.7|34338.3|34343.7|34341.3|34346.2|34343.8|34339.2|34336.8|53
1649705800000|2022-04-11 19:36:40|34343.2|34340.8|34342.2|34339.8|34344.7|34342.3|34341.2|34338.8|56
1649705810000|2022-04-11 19:36:50|34341.7|34339.3|34348.2|34345.8|34350.2|34347.8|34341.7|34339.3|30
1649705820000|2022-04-11 19:37:00|34347.7|34345.3|34344.2|34341.8|34348.2|34345.8|34343.7|34341.3|19
1649705830000|2022-04-11 19:37:10|34343.7|34341.3|34343.7|34341.3|34345.2|34342.8|34341.7|34339.3|45
1649705840000|2022-04-11 19:37:20|34344.2|34341.8|34350.2|34347.8|34354.7|34352.3|34342.7|34340.3|68
1649705850000|2022-04-11 19:37:30|34349.7|34347.3|34348.7|34346.3|34352.2|34349.8|34346.7|34344.3|41
1649705860000|2022-04-11 19:37:40|34349.2|34346.8|34347.7|34345.3|34351.2|34348.8|34347.2|34344.8|22
1649705870000|2022-04-11 19:37:50|34348.2|34345.8|34346.7|34344.3|34353.2|34350.8|34345.2|34342.8|41
1649705880000|2022-04-11 19:38:00|34347.2|34344.8|34344.7|34342.3|34347.7|34345.3|34341.7|34339.3|55
1649705890000|2022-04-11 19:38:10|34345.2|34342.8|34342.2|34339.8|34345.2|34342.8|34341.7|34339.3|14
1649705900000|2022-04-11 19:38:20|34342.7|34340.3|34343.2|34340.8|34343.2|34340.8|34340.2|34337.8|35
1649705910000|2022-04-11 19:38:30|34342.7|34340.3|34345.2|34342.8|34349.7|34347.3|34342.7|34340.3|32
1649705920000|2022-04-11 19:38:40|34345.7|34343.3|34348.2|34345.8|34350.2|34347.8|34345.7|34343.3|28
1649705930000|2022-04-11 19:38:50|34348.7|34346.3|34350.2|34347.8|34350.7|34348.3|34347.2|34344.8|15
1649705940000|2022-04-11 19:39:00|34350.7|34348.3|34351.2|34348.8|34352.2|34349.8|34348.7|34346.3|29
1649705950000|2022-04-11 19:39:10|34351.7|34349.3|34364.2|34361.8|34366.7|34364.3|34351.7|34349.3|101
1649705960000|2022-04-11 19:39:20|34364.7|34362.3|34362.7|34360.3|34367.7|34365.3|34362.2|34359.8|80
1649705970000|2022-04-11 19:39:30|34363.7|34361.3|34360.2|34357.8|34365.2|34362.8|34354.2|34351.8|63
1649705980000|2022-04-11 19:39:40|34359.7|34357.3|34364.2|34361.8|34366.2|34363.8|34359.7|34357.3|45
1649705990000|2022-04-11 19:39:50|34364.7|34362.3|34367.2|34364.8|34367.7|34365.3|34363.2|34360.8|18
1649706000000|2022-04-11 19:40:00|34367.7|34365.3|34368.7|34366.3|34368.7|34366.3|34363.7|34361.3|53
1649706010000|2022-04-11 19:40:10|34369.2|34366.8|34374.7|34372.3|34375.7|34373.3|34367.2|34364.8|105
1649706020000|2022-04-11 19:40:20|34374.2|34371.8|34378.2|34375.8|34379.7|34377.3|34373.2|34370.8|60
1649706030000|2022-04-11 19:40:30|34377.7|34375.3|34384.7|34382.3|34384.7|34382.3|34375.2|34372.8|101
1649706040000|2022-04-11 19:40:40|34385.2|34382.8|34383.7|34381.3|34385.2|34382.8|34380.2|34377.8|42
1649706050000|2022-04-11 19:40:50|34384.2|34381.8|34384.2|34381.8|34385.2|34382.8|34382.7|34380.3|40
1649706060000|2022-04-11 19:41:00|34383.7|34381.3|34384.2|34381.8|34384.7|34382.3|34379.7|34377.3|121
1649706070000|2022-04-11 19:41:10|34383.7|34381.3|34379.7|34377.3|34389.7|34387.3|34379.7|34377.3|95
1649706080000|2022-04-11 19:41:20|34379.2|34376.8|34375.2|34372.8|34380.2|34377.8|34370.7|34368.3|67
1649706090000|2022-04-11 19:41:30|34375.7|34373.3|34374.7|34372.3|34379.7|34377.3|34374.2|34371.8|22
1649706100000|2022-04-11 19:41:40|34375.2|34372.8|34368.2|34365.8|34376.7|34374.3|34367.7|34365.3|55
1649706110000|2022-04-11 19:41:50|34367.7|34365.3|34368.7|34366.3|34369.7|34367.3|34363.7|34361.3|58
1649706120000|2022-04-11 19:42:00|34367.2|34364.8|34364.7|34362.3|34367.2|34364.8|34361.7|34359.3|54
1649706130000|2022-04-11 19:42:10|34365.2|34362.8|34365.2|34362.8|34369.2|34366.8|34361.2|34358.8|44
1649706140000|2022-04-11 19:42:20|34364.2|34361.8|34362.2|34359.8|34364.7|34362.3|34360.7|34358.3|22
1649706150000|2022-04-11 19:42:30|34361.7|34359.3|34351.7|34349.3|34361.7|34359.3|34350.2|34347.8|43
1649706160000|2022-04-11 19:42:40|34352.2|34349.8|34357.2|34354.8|34358.7|34356.3|34351.2|34348.8|24
1649706170000|2022-04-11 19:42:50|34356.7|34354.3|34359.2|34356.8|34359.2|34356.8|34353.7|34351.3|24
1649706180000|2022-04-11 19:43:00|34359.7|34357.3|34358.7|34356.3|34362.7|34360.3|34354.7|34352.3|70
1649706190000|2022-04-11 19:43:10|34358.2|34355.8|34353.2|34350.8|34358.2|34355.8|34352.7|34350.3|40
1649706200000|2022-04-11 19:43:20|34353.7|34351.3|34357.2|34354.8|34358.7|34356.3|34353.7|34351.3|13
1649706210000|2022-04-11 19:43:30|34356.7|34354.3|34357.2|34354.8|34359.2|34356.8|34355.7|34353.3|25
1649706220000|2022-04-11 19:43:40|34356.7|34354.3|34360.7|34358.3|34364.7|34362.3|34356.7|34354.3|11
1649706230000|2022-04-11 19:43:50|34359.7|34357.3|34360.2|34357.8|34360.7|34358.3|34357.2|34354.8|24
1649706240000|2022-04-11 19:44:00|34359.7|34357.3|34356.2|34353.8|34361.2|34358.8|34356.2|34353.8|22
1649706250000|2022-04-11 19:44:10|34355.7|34353.3|34357.7|34355.3|34358.2|34355.8|34354.2|34351.8|37
1649706260000|2022-04-11 19:44:20|34359.2|34356.8|34371.7|34369.3|34372.2|34369.8|34358.2|34355.8|39
1649706270000|2022-04-11 19:44:30|34371.2|34368.8|34365.7|34363.3|34374.2|34371.8|34363.2|34360.8|33
1649706280000|2022-04-11 19:44:40|34366.2|34363.8|34361.2|34358.8|34367.2|34364.8|34359.7|34357.3|25
1649706290000|2022-04-11 19:44:50|34360.7|34358.3|34364.2|34361.8|34367.7|34365.3|34359.2|34356.8|28
1649706300000|2022-04-11 19:45:00|34364.7|34362.3|34357.7|34355.3|34364.7|34362.3|34355.7|34353.3|72
1649706310000|2022-04-11 19:45:10|34358.2|34355.8|34352.2|34349.8|34358.7|34356.3|34344.2|34341.8|162
1649706320000|2022-04-11 19:45:20|34351.7|34349.3|34360.7|34358.3|34364.2|34361.8|34350.7|34348.3|84
1649706330000|2022-04-11 19:45:30|34360.2|34357.8|34350.2|34347.8|34361.2|34358.8|34350.2|34347.8|37
1649706340000|2022-04-11 19:45:40|34350.7|34348.3|34340.7|34338.3|34350.7|34348.3|34340.7|34338.3|63
1649706350000|2022-04-11 19:45:50|34341.2|34338.8|34343.2|34340.8|34345.7|34343.3|34338.7|34336.3|114
1649706360000|2022-04-11 19:46:00|34342.7|34340.3|34341.2|34338.8|34344.7|34342.3|34340.2|34337.8|61
1649706370000|2022-04-11 19:46:10|34341.7|34339.3|34346.2|34343.8|34348.7|34346.3|34340.7|34338.3|40
1649706380000|2022-04-11 19:46:20|34346.7|34344.3|34341.2|34338.8|34348.2|34345.8|34338.2|34335.8|86
1649706390000|2022-04-11 19:46:30|34340.7|34338.3|34341.2|34338.8|34341.2|34338.8|34337.2|34334.8|76
1649706400000|2022-04-11 19:46:40|34340.7|34338.3|34341.2|34338.8|34341.7|34339.3|34337.2|34334.8|32
1649706410000|2022-04-11 19:46:50|34341.7|34339.3|34334.7|34332.3|34342.7|34340.3|34332.2|34329.8|176
1649706420000|2022-04-11 19:47:00|34334.2|34331.8|34334.2|34331.8|34336.2|34333.8|34332.7|34330.3|60
1649706430000|2022-04-11 19:47:10|34333.7|34331.3|34330.7|34328.3|34336.2|34333.8|34329.7|34327.3|99
1649706440000|2022-04-11 19:47:20|34330.2|34327.8|34333.2|34330.8|34334.2|34331.8|34323.2|34320.8|235
1649706450000|2022-04-11 19:47:30|34332.7|34330.3|34345.7|34343.3|34346.2|34343.8|34332.7|34330.3|64
1649706460000|2022-04-11 19:47:40|34345.2|34342.8|34332.7|34330.3|34346.2|34343.8|34330.2|34327.8|94
1649706470000|2022-04-11 19:47:50|34332.2|34329.8|34335.2|34332.8|34337.7|34335.3|34331.7|34329.3|32
1649706480000|2022-04-11 19:48:00|34334.7|34332.3|34338.2|34335.8|34344.7|34342.3|34334.7|34332.3|50
1649706490000|2022-04-11 19:48:10|34337.7|34335.3|34352.2|34349.8|34353.2|34350.8|34337.2|34334.8|47
1649706500000|2022-04-11 19:48:20|34351.7|34349.3|34346.2|34343.8|34353.7|34351.3|34346.2|34343.8|35
1649706510000|2022-04-11 19:48:30|34345.7|34343.3|34335.2|34332.8|34346.2|34343.8|34335.2|34332.8|36
1649706520000|2022-04-11 19:48:40|34334.7|34332.3|34335.7|34333.3|34339.7|34337.3|34332.7|34330.3|32
1649706530000|2022-04-11 19:48:50|34335.2|34332.8|34341.2|34338.8|34341.7|34339.3|34333.7|34331.3|21
1649706540000|2022-04-11 19:49:00|34340.7|34338.3|34339.2|34336.8|34342.7|34340.3|34339.2|34336.8|23
1649706550000|2022-04-11 19:49:10|34338.7|34336.3|34338.7|34336.3|34343.2|34340.8|34338.2|34335.8|36
1649706560000|2022-04-11 19:49:20|34336.7|34334.3|34331.2|34328.8|34336.7|34334.3|34330.2|34327.8|58
1649706570000|2022-04-11 19:49:30|34330.7|34328.3|34327.7|34325.3|34332.2|34329.8|34327.2|34324.8|21
1649706580000|2022-04-11 19:49:40|34328.2|34325.8|34332.2|34329.8|34332.2|34329.8|34327.7|34325.3|39
1649706590000|2022-04-11 19:49:50|34332.7|34330.3|34330.2|34327.8|34335.7|34333.3|34329.2|34326.8|29
1649706600000|2022-04-11 19:50:00|34329.7|34327.3|34358.2|34355.8|34361.7|34359.3|34318.2|34315.8|607
1649706610000|2022-04-11 19:50:10|34358.7|34356.3|34350.2|34347.8|34360.2|34357.8|34344.2|34341.8|177
1649706620000|2022-04-11 19:50:20|34349.7|34347.3|34358.7|34356.3|34358.7|34356.3|34348.2|34345.8|67
1649706630000|2022-04-11 19:50:30|34358.2|34355.8|34356.2|34353.8|34367.2|34364.8|34354.7|34352.3|155
1649706640000|2022-04-11 19:50:40|34355.7|34353.3|34340.2|34337.8|34355.7|34353.3|34339.2|34336.8|109
1649706650000|2022-04-11 19:50:50|34339.7|34337.3|34345.7|34343.3|34351.2|34348.8|34339.7|34337.3|65
1649706660000|2022-04-11 19:51:00|34343.7|34341.3|34348.7|34346.3|34349.2|34346.8|34338.2|34335.8|127
1649706670000|2022-04-11 19:51:10|34349.2|34346.8|34330.2|34327.8|34349.7|34347.3|34328.7|34326.3|113
1649706680000|2022-04-11 19:51:20|34331.2|34328.8|34331.7|34329.3|34335.7|34333.3|34328.2|34325.8|45
1649706690000|2022-04-11 19:51:30|34331.2|34328.8|34323.2|34320.8|34332.2|34329.8|34319.7|34317.3|145
1649706700000|2022-04-11 19:51:40|34322.7|34320.3|34319.2|34316.8|34323.2|34320.8|34316.7|34314.3|86
1649706710000|2022-04-11 19:51:50|34319.7|34317.3|34317.2|34314.8|34323.2|34320.8|34315.7|34313.3|123
1649706720000|2022-04-11 19:52:00|34318.2|34315.8|34318.7|34316.3|34320.2|34317.8|34313.2|34310.8|95
1649706730000|2022-04-11 19:52:10|34319.2|34316.8|34315.2|34312.8|34321.7|34319.3|34315.2|34312.8|69
1649706740000|2022-04-11 19:52:20|34314.2|34311.8|34315.2|34312.8|34315.7|34313.3|34310.7|34308.3|119
1649706750000|2022-04-11 19:52:30|34315.7|34313.3|34313.2|34310.8|34317.2|34314.8|34308.7|34306.3|101
1649706760000|2022-04-11 19:52:40|34312.7|34310.3|34316.2|34313.8|34316.2|34313.8|34308.7|34306.3|69
1649706770000|2022-04-11 19:52:50|34315.7|34313.3|34313.2|34310.8|34316.2|34313.8|34310.2|34307.8|50
1649706780000|2022-04-11 19:53:00|34312.7|34310.3|34314.2|34311.8|34315.2|34312.8|34309.2|34306.8|88
1649706790000|2022-04-11 19:53:10|34314.7|34312.3|34318.2|34315.8|34319.7|34317.3|34314.7|34312.3|69
1649706800000|2022-04-11 19:53:20|34317.7|34315.3|34316.2|34313.8|34321.7|34319.3|34314.7|34312.3|73
1649706810000|2022-04-11 19:53:30|34315.7|34313.3|34310.2|34307.8|34315.7|34313.3|34307.7|34305.3|99
1649706820000|2022-04-11 19:53:40|34310.7|34308.3|34313.2|34310.8|34315.7|34313.3|34310.7|34308.3|51
1649706830000|2022-04-11 19:53:50|34312.7|34310.3|34304.7|34302.3|34312.7|34310.3|34303.7|34301.3|69
1649706840000|2022-04-11 19:54:00|34304.2|34301.8|34307.7|34305.3|34311.7|34309.3|34302.7|34300.3|90
1649706850000|2022-04-11 19:54:10|34307.2|34304.8|34300.2|34297.8|34307.2|34304.8|34300.2|34297.8|91
1649706860000|2022-04-11 19:54:20|34299.7|34297.3|34301.7|34299.3|34303.2|34300.8|34299.7|34297.3|31
1649706870000|2022-04-11 19:54:30|34300.7|34298.3|34292.2|34289.8|34301.7|34299.3|34292.2|34289.8|100
1649706880000|2022-04-11 19:54:40|34287.7|34285.3|34290.2|34287.8|34294.2|34291.8|34287.2|34284.8|280
1649706890000|2022-04-11 19:54:50|34289.7|34287.3|34295.2|34292.8|34299.7|34297.3|34289.7|34287.3|107
1649706900000|2022-04-11 19:55:00|34295.7|34293.3|34282.7|34280.3|34297.2|34294.8|34280.2|34277.8|226
1649706910000|2022-04-11 19:55:10|34283.2|34280.8|34277.2|34274.8|34283.2|34280.8|34275.7|34273.3|77
1649706920000|2022-04-11 19:55:20|34276.2|34273.8|34278.7|34276.3|34280.2|34277.8|34275.7|34273.3|79
1649706930000|2022-04-11 19:55:30|34279.2|34276.8|34287.2|34284.8|34288.7|34286.3|34275.7|34273.3|113
1649706940000|2022-04-11 19:55:40|34287.7|34285.3|34284.7|34282.3|34293.7|34291.3|34283.7|34281.3|72
1649706950000|2022-04-11 19:55:50|34286.2|34283.8|34286.2|34283.8|34294.7|34292.3|34286.2|34283.8|79
1649706960000|2022-04-11 19:56:00|34286.7|34284.3|34281.2|34278.8|34288.2|34285.8|34279.2|34276.8|114
1649706970000|2022-04-11 19:56:10|34280.7|34278.3|34280.7|34278.3|34285.7|34283.3|34280.2|34277.8|58
1649706980000|2022-04-11 19:56:20|34280.2|34277.8|34284.7|34282.3|34285.7|34283.3|34277.2|34274.8|96
1649706990000|2022-04-11 19:56:30|34285.2|34282.8|34287.2|34284.8|34290.7|34288.3|34283.2|34280.8|39
1649707000000|2022-04-11 19:56:40|34287.7|34285.3|34294.7|34292.3|34295.2|34292.8|34287.7|34285.3|58
1649707010000|2022-04-11 19:56:50|34294.2|34291.8|34303.2|34300.8|34305.2|34302.8|34293.7|34291.3|142
1649707020000|2022-04-11 19:57:00|34302.7|34300.3|34288.7|34286.3|34305.2|34302.8|34284.7|34282.3|86
1649707030000|2022-04-11 19:57:10|34289.7|34287.3|34296.2|34293.8|34296.7|34294.3|34289.2|34286.8|75
1649707040000|2022-04-11 19:57:20|34296.7|34294.3|34296.2|34293.8|34301.7|34299.3|34295.2|34292.8|49
1649707050000|2022-04-11 19:57:30|34295.7|34293.3|34300.2|34297.8|34300.7|34298.3|34295.7|34293.3|113
1649707060000|2022-04-11 19:57:40|34300.7|34298.3|34302.2|34299.8|34305.2|34302.8|34299.7|34297.3|60
1649707070000|2022-04-11 19:57:50|34301.7|34299.3|34300.2|34297.8|34302.7|34300.3|34294.2|34291.8|53
1649707080000|2022-04-11 19:58:00|34299.7|34297.3|34295.2|34292.8|34301.7|34299.3|34295.2|34292.8|77
1649707090000|2022-04-11 19:58:10|34295.7|34293.3|34304.2|34301.8|34306.7|34304.3|34295.2|34292.8|71
1649707100000|2022-04-11 19:58:20|34304.7|34302.3|34298.7|34296.3|34306.7|34304.3|34298.7|34296.3|38
1649707110000|2022-04-11 19:58:30|34299.2|34296.8|34293.2|34290.8|34299.2|34296.8|34291.7|34289.3|71
1649707120000|2022-04-11 19:58:40|34293.7|34291.3|34293.2|34290.8|34295.2|34292.8|34287.7|34285.3|105
1649707130000|2022-04-11 19:58:50|34292.7|34290.3|34293.7|34291.3|34299.7|34297.3|34291.2|34288.8|46
1649707140000|2022-04-11 19:59:00|34293.2|34290.8|34311.2|34308.8|34312.7|34310.3|34292.2|34289.8|154
1649707150000|2022-04-11 19:59:10|34308.2|34305.8|34292.7|34290.3|34308.7|34306.3|34284.2|34281.8|185
1649707160000|2022-04-11 19:59:20|34292.2|34289.8|34285.7|34283.3|34293.2|34290.8|34280.2|34277.8|85
1649707170000|2022-04-11 19:59:30|34286.2|34283.8|34303.2|34300.8|34305.2|34302.8|34286.2|34283.8|216
1649707180000|2022-04-11 19:59:40|34303.7|34301.3|34309.2|34306.8|34310.7|34308.3|34300.2|34297.8|155
1649707190000|2022-04-11 19:59:50|34311.2|34308.8|34317.7|34315.3|34327.7|34325.3|34310.7|34308.3|525
1649707200000|2022-04-11 20:00:00|34318.9|34314.1|34305.9|34301.1|34341.9|34337.1|34304.9|34300.1|462
1649707210000|2022-04-11 20:00:10|34305.4|34300.6|34304.9|34300.1|34307.4|34302.6|34298.4|34293.6|77
1649707220000|2022-04-11 20:00:20|34305.4|34300.6|34303.4|34298.6|34312.4|34307.6|34300.4|34295.6|66
1649707230000|2022-04-11 20:00:30|34302.9|34298.1|34328.4|34323.6|34331.9|34327.1|34302.9|34298.1|143
1649707240000|2022-04-11 20:00:40|34326.9|34322.1|34324.9|34320.1|34330.9|34326.1|34323.9|34319.1|33
1649707250000|2022-04-11 20:00:50|34325.4|34320.6|34323.4|34318.6|34328.4|34323.6|34322.9|34318.1|34
1649707260000|2022-04-11 20:01:00|34322.9|34318.1|34316.9|34312.1|34324.9|34320.1|34314.9|34310.1|80
1649707270000|2022-04-11 20:01:10|34316.4|34311.6|34310.4|34305.6|34316.4|34311.6|34310.4|34305.6|42
1649707280000|2022-04-11 20:01:20|34311.9|34307.1|34322.4|34317.6|34323.4|34318.6|34311.9|34307.1|39
1649707290000|2022-04-11 20:01:30|34321.9|34317.1|34316.9|34312.1|34321.9|34317.1|34313.9|34309.1|21
1649707300000|2022-04-11 20:01:40|34317.4|34312.6|34321.9|34317.1|34322.4|34317.6|34315.9|34311.1|21
1649707310000|2022-04-11 20:01:50|34320.9|34316.1|34315.4|34310.6|34320.9|34316.1|34313.4|34308.6|37
1649707320000|2022-04-11 20:02:00|34314.9|34310.1|34302.4|34297.6|34314.9|34310.1|34300.4|34295.6|66
1649707330000|2022-04-11 20:02:10|34301.9|34297.1|34301.4|34296.6|34303.4|34298.6|34299.4|34294.6|39
1649707340000|2022-04-11 20:02:20|34299.4|34294.6|34296.4|34291.6|34301.9|34297.1|34296.4|34291.6|38
1649707350000|2022-04-11 20:02:30|34296.9|34292.1|34301.4|34296.6|34304.4|34299.6|34296.9|34292.1|24
1649707360000|2022-04-11 20:02:40|34301.9|34297.1|34302.9|34298.1|34302.9|34298.1|34300.4|34295.6|22
1649707370000|2022-04-11 20:02:50|34303.4|34298.6|34304.4|34299.6|34308.4|34303.6|34302.9|34298.1|35
1649707380000|2022-04-11 20:03:00|34303.9|34299.1|34297.9|34293.1|34303.9|34299.1|34297.9|34293.1|23
1649707390000|2022-04-11 20:03:10|34298.4|34293.6|34302.4|34297.6|34303.9|34299.1|34295.4|34290.6|40
1649707400000|2022-04-11 20:03:20|34301.9|34297.1|34297.4|34292.6|34301.9|34297.1|34296.9|34292.1|11
1649707410000|2022-04-11 20:03:30|34295.9|34291.1|34296.9|34292.1|34297.4|34292.6|34293.4|34288.6|55
1649707420000|2022-04-11 20:03:40|34297.4|34292.6|34298.9|34294.1|34300.9|34296.1|34296.9|34292.1|26
1649707430000|2022-04-11 20:03:50|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34295.4|34290.6|8
1649707440000|2022-04-11 20:04:00|34299.4|34294.6|34294.9|34290.1|34299.4|34294.6|34293.9|34289.1|12
1649707450000|2022-04-11 20:04:10|34294.4|34289.6|34295.9|34291.1|34295.9|34291.1|34292.4|34287.6|17
1649707460000|2022-04-11 20:04:20|34296.4|34291.6|34297.4|34292.6|34297.4|34292.6|34292.4|34287.6|20
1649707470000|2022-04-11 20:04:30|34296.9|34292.1|34299.4|34294.6|34300.4|34295.6|34295.9|34291.1|6
1649707480000|2022-04-11 20:04:40|34298.9|34294.1|34301.4|34296.6|34302.4|34297.6|34298.9|34294.1|7
1649707490000|2022-04-11 20:04:50|34300.9|34296.1|34302.9|34298.1|34305.4|34300.6|34299.9|34295.1|97
1649707500000|2022-04-11 20:05:00|34304.4|34299.6|34304.4|34299.6|34307.9|34303.1|34303.9|34299.1|22
1649707510000|2022-04-11 20:05:10|34303.9|34299.1|34302.9|34298.1|34303.9|34299.1|34300.9|34296.1|9
1649707520000|2022-04-11 20:05:20|34301.9|34297.1|34304.4|34299.6|34305.4|34300.6|34301.9|34297.1|1
1649707530000|2022-04-11 20:05:30|34303.9|34299.1|34304.4|34299.6|34304.4|34299.6|34298.9|34294.1|22
1649707540000|2022-04-11 20:05:40|34303.9|34299.1|34304.4|34299.6|34305.4|34300.6|34302.4|34297.6|16
1649707550000|2022-04-11 20:05:50|34306.4|34301.6|34305.4|34300.6|34311.4|34306.6|34305.4|34300.6|37
1649707560000|2022-04-11 20:06:00|34304.9|34300.1|34306.4|34301.6|34307.4|34302.6|34303.9|34299.1|10
1649707570000|2022-04-11 20:06:10|34305.9|34301.1|34305.9|34301.1|34309.4|34304.6|34305.9|34301.1|7
1649707580000|2022-04-11 20:06:20|34306.4|34301.6|34307.4|34302.6|34308.9|34304.1|34305.4|34300.6|34
1649707590000|2022-04-11 20:06:30|34307.9|34303.1|34308.4|34303.6|34309.4|34304.6|34307.4|34302.6|17
1649707600000|2022-04-11 20:06:40|34309.4|34304.6|34308.4|34303.6|34309.9|34305.1|34308.4|34303.6|6
1649707610000|2022-04-11 20:06:50|34308.9|34304.1|34308.9|34304.1|34310.9|34306.1|34307.9|34303.1|12
1649707620000|2022-04-11 20:07:00|34308.4|34303.6|34307.9|34303.1|34308.4|34303.6|34306.9|34302.1|2
1649707630000|2022-04-11 20:07:10|34307.4|34302.6|34305.4|34300.6|34307.9|34303.1|34303.9|34299.1|10
1649707640000|2022-04-11 20:07:20|34305.9|34301.1|34301.9|34297.1|34305.9|34301.1|34301.4|34296.6|30
1649707650000|2022-04-11 20:07:30|34301.4|34296.6|34304.4|34299.6|34304.4|34299.6|34298.9|34294.1|11
1649707660000|2022-04-11 20:07:40|34304.9|34300.1|34308.9|34304.1|34309.4|34304.6|34303.9|34299.1|16
1649707670000|2022-04-11 20:07:50|34308.4|34303.6|34308.9|34304.1|34309.9|34305.1|34308.4|34303.6|7
1649707680000|2022-04-11 20:08:00|34308.4|34303.6|34311.4|34306.6|34311.4|34306.6|34307.9|34303.1|7
1649707690000|2022-04-11 20:08:10|34310.9|34306.1|34315.4|34310.6|34317.4|34312.6|34310.9|34306.1|19
1649707700000|2022-04-11 20:08:20|34315.9|34311.1|34316.4|34311.6|34316.9|34312.1|34315.9|34311.1|6
1649707710000|2022-04-11 20:08:30|34316.9|34312.1|34317.4|34312.6|34318.9|34314.1|34315.9|34311.1|14
1649707720000|2022-04-11 20:08:40|34317.9|34313.1|34315.9|34311.1|34318.4|34313.6|34315.9|34311.1|3
1649707730000|2022-04-11 20:08:50|34316.4|34311.6|34314.4|34309.6|34316.4|34311.6|34313.9|34309.1|2
1649707740000|2022-04-11 20:09:00|34313.9|34309.1|34314.9|34310.1|34316.4|34311.6|34313.9|34309.1|10
1649707750000|2022-04-11 20:09:10|34314.4|34309.6|34316.4|34311.6|34316.4|34311.6|34314.4|34309.6|11
1649707760000|2022-04-11 20:09:20|34315.9|34311.1|34314.4|34309.6|34315.9|34311.1|34311.9|34307.1|17
1649707770000|2022-04-11 20:09:30|34315.9|34311.1|34310.9|34306.1|34315.9|34311.1|34310.4|34305.6|29
1649707780000|2022-04-11 20:09:40|34310.4|34305.6|34313.9|34309.1|34315.9|34311.1|34310.4|34305.6|44
1649707790000|2022-04-11 20:09:50|34314.4|34309.6|34314.4|34309.6|34316.4|34311.6|34313.9|34309.1|5
1649707800000|2022-04-11 20:10:00|34315.4|34310.6|34322.4|34317.6|34322.9|34318.1|34313.9|34309.1|105
1649707810000|2022-04-11 20:10:10|34322.9|34318.1|34321.4|34316.6|34324.4|34319.6|34321.4|34316.6|11
1649707820000|2022-04-11 20:10:20|34321.9|34317.1|34321.4|34316.6|34322.4|34317.6|34320.9|34316.1|2
1649707830000|2022-04-11 20:10:30|34321.9|34317.1|34319.4|34314.6|34321.9|34317.1|34319.4|34314.6|2
1649707840000|2022-04-11 20:10:40|34321.4|34316.6|34320.9|34316.1|34321.4|34316.6|34320.4|34315.6|8
1649707850000|2022-04-11 20:10:50|34321.4|34316.6|34320.4|34315.6|34323.4|34318.6|34320.4|34315.6|20
1649707860000|2022-04-11 20:11:00|34319.9|34315.1|34318.4|34313.6|34320.4|34315.6|34318.4|34313.6|10
1649707870000|2022-04-11 20:11:10|34318.9|34314.1|34317.4|34312.6|34319.9|34315.1|34316.9|34312.1|16
1649707880000|2022-04-11 20:11:20|34316.9|34312.1|34317.9|34313.1|34318.4|34313.6|34316.4|34311.6|14
1649707890000|2022-04-11 20:11:30|34318.4|34313.6|34326.4|34321.6|34326.4|34321.6|34317.9|34313.1|8
1649707900000|2022-04-11 20:11:40|34326.9|34322.1|34326.9|34322.1|34329.9|34325.1|34325.9|34321.1|21
1649707910000|2022-04-11 20:11:50|34327.4|34322.6|34327.4|34322.6|34327.9|34323.1|34326.9|34322.1|13
1649707920000|2022-04-11 20:12:00|34327.9|34323.1|34333.4|34328.6|34333.9|34329.1|34326.9|34322.1|44
1649707930000|2022-04-11 20:12:10|34331.9|34327.1|34333.4|34328.6|34333.4|34328.6|34330.9|34326.1|20
1649707940000|2022-04-11 20:12:20|34333.9|34329.1|34333.4|34328.6|34334.4|34329.6|34333.4|34328.6|6
1649707950000|2022-04-11 20:12:30|34332.9|34328.1|34336.4|34331.6|34336.4|34331.6|34332.9|34328.1|15
1649707960000|2022-04-11 20:12:40|34336.9|34332.1|34334.4|34329.6|34336.9|34332.1|34333.9|34329.1|12
1649707970000|2022-04-11 20:12:50|34333.9|34329.1|34330.4|34325.6|34333.9|34329.1|34330.4|34325.6|14
1649707980000|2022-04-11 20:13:00|34329.9|34325.1|34331.9|34327.1|34331.9|34327.1|34329.4|34324.6|10
1649707990000|2022-04-11 20:13:10|34332.4|34327.6|34331.9|34327.1|34334.9|34330.1|34330.9|34326.1|16
1649708000000|2022-04-11 20:13:20|34332.4|34327.6|34333.4|34328.6|34333.4|34328.6|34332.4|34327.6|0
1649708010000|2022-04-11 20:13:30|34333.9|34329.1|34325.4|34320.6|34333.9|34329.1|34325.4|34320.6|24
1649708020000|2022-04-11 20:13:40|34324.9|34320.1|34324.4|34319.6|34326.9|34322.1|34322.9|34318.1|10
1649708030000|2022-04-11 20:13:50|34323.9|34319.1|34323.4|34318.6|34328.9|34324.1|34323.4|34318.6|48
1649708040000|2022-04-11 20:14:00|34322.9|34318.1|34319.4|34314.6|34324.9|34320.1|34319.4|34314.6|13
1649708050000|2022-04-11 20:14:10|34318.9|34314.1|34319.4|34314.6|34325.9|34321.1|34318.4|34313.6|25
1649708060000|2022-04-11 20:14:20|34318.9|34314.1|34316.9|34312.1|34318.9|34314.1|34314.4|34309.6|24
1649708070000|2022-04-11 20:14:30|34317.4|34312.6|34317.9|34313.1|34318.4|34313.6|34315.4|34310.6|10
1649708080000|2022-04-11 20:14:40|34317.4|34312.6|34315.4|34310.6|34322.4|34317.6|34315.4|34310.6|12
1649708090000|2022-04-11 20:14:50|34314.9|34310.1|34312.9|34308.1|34315.4|34310.6|34311.9|34307.1|11
1649708100000|2022-04-11 20:15:00|34312.4|34307.6|34312.9|34308.1|34315.9|34311.1|34312.4|34307.6|11
1649708110000|2022-04-11 20:15:10|34313.4|34308.6|34313.4|34308.6|34314.4|34309.6|34312.4|34307.6|8
1649708120000|2022-04-11 20:15:20|34312.9|34308.1|34317.4|34312.6|34317.4|34312.6|34312.9|34308.1|10
1649708130000|2022-04-11 20:15:30|34316.9|34312.1|34317.9|34313.1|34318.9|34314.1|34315.9|34311.1|6
1649708140000|2022-04-11 20:15:40|34318.4|34313.6|34315.9|34311.1|34318.4|34313.6|34315.4|34310.6|11
1649708150000|2022-04-11 20:15:50|34316.4|34311.6|34318.4|34313.6|34318.9|34314.1|34316.4|34311.6|4
1649708160000|2022-04-11 20:16:00|34317.9|34313.1|34317.4|34312.6|34318.4|34313.6|34317.4|34312.6|6
1649708170000|2022-04-11 20:16:10|34316.9|34312.1|34316.9|34312.1|34317.4|34312.6|34316.9|34312.1|2
1649708180000|2022-04-11 20:16:20|34316.4|34311.6|34316.9|34312.1|34316.9|34312.1|34316.4|34311.6|3
1649708190000|2022-04-11 20:16:30|34317.4|34312.6|34318.4|34313.6|34318.4|34313.6|34317.4|34312.6|2
1649708200000|2022-04-11 20:16:40|34318.9|34314.1|34319.4|34314.6|34319.4|34314.6|34318.4|34313.6|3
1649708210000|2022-04-11 20:16:50|34319.9|34315.1|34321.4|34316.6|34321.4|34316.6|34319.9|34315.1|5
1649708220000|2022-04-11 20:17:00|34320.4|34315.6|34321.4|34316.6|34321.4|34316.6|34320.4|34315.6|3
1649708240000|2022-04-11 20:17:20|34320.4|34315.6|34320.4|34315.6|34320.4|34315.6|34319.9|34315.1|3
1649708250000|2022-04-11 20:17:30|34320.9|34316.1|34321.4|34316.6|34321.4|34316.6|34320.4|34315.6|3
1649708260000|2022-04-11 20:17:40|34320.9|34316.1|34320.4|34315.6|34321.4|34316.6|34320.4|34315.6|3
1649708270000|2022-04-11 20:17:50|34320.9|34316.1|34322.4|34317.6|34323.4|34318.6|34320.9|34316.1|5
1649708280000|2022-04-11 20:18:00|34321.9|34317.1|34322.4|34317.6|34322.4|34317.6|34321.9|34317.1|5
1649708290000|2022-04-11 20:18:10|34322.9|34318.1|34322.4|34317.6|34322.9|34318.1|34321.9|34317.1|10
1649708300000|2022-04-11 20:18:20|34321.9|34317.1|34326.4|34321.6|34326.4|34321.6|34321.9|34317.1|17
1649708310000|2022-04-11 20:18:30|34325.9|34321.1|34328.4|34323.6|34328.4|34323.6|34325.4|34320.6|15
1649708320000|2022-04-11 20:18:40|34326.9|34322.1|34324.4|34319.6|34326.9|34322.1|34324.4|34319.6|9
1649708330000|2022-04-11 20:18:50|34324.9|34320.1|34323.9|34319.1|34324.9|34320.1|34323.9|34319.1|3
1649708340000|2022-04-11 20:19:00|34323.4|34318.6|34323.4|34318.6|34323.4|34318.6|34323.4|34318.6|3
1649708350000|2022-04-11 20:19:10|34322.9|34318.1|34326.4|34321.6|34326.4|34321.6|34322.4|34317.6|12
1649708360000|2022-04-11 20:19:20|34326.9|34322.1|34326.4|34321.6|34326.9|34322.1|34326.4|34321.6|4
1649708380000|2022-04-11 20:19:40|34325.9|34321.1|34325.4|34320.6|34325.9|34321.1|34325.4|34320.6|2
1649708390000|2022-04-11 20:19:50|34324.9|34320.1|34318.9|34314.1|34324.9|34320.1|34318.4|34313.6|14
1649708400000|2022-04-11 20:20:00|34319.4|34314.6|34320.4|34315.6|34322.4|34317.6|34319.4|34314.6|5
1649708410000|2022-04-11 20:20:10|34320.9|34316.1|34322.4|34317.6|34322.9|34318.1|34320.9|34316.1|0
1649708420000|2022-04-11 20:20:20|34320.4|34315.6|34320.4|34315.6|34320.4|34315.6|34319.9|34315.1|2
1649708430000|2022-04-11 20:20:30|34319.9|34315.1|34320.9|34316.1|34320.9|34316.1|34319.4|34314.6|2
1649708440000|2022-04-11 20:20:40|34320.4|34315.6|34319.4|34314.6|34320.4|34315.6|34319.4|34314.6|2
1649708450000|2022-04-11 20:20:50|34318.9|34314.1|34317.4|34312.6|34318.9|34314.1|34317.4|34312.6|3
1649708460000|2022-04-11 20:21:00|34317.9|34313.1|34317.9|34313.1|34319.4|34314.6|34316.9|34312.1|8
1649708470000|2022-04-11 20:21:10|34318.4|34313.6|34317.9|34313.1|34318.4|34313.6|34317.9|34313.1|0
1649708480000|2022-04-11 20:21:20|34317.4|34312.6|34317.9|34313.1|34318.4|34313.6|34317.4|34312.6|0
1649708490000|2022-04-11 20:21:30|34316.9|34312.1|34317.4|34312.6|34317.4|34312.6|34315.9|34311.1|12
1649708500000|2022-04-11 20:21:40|34316.9|34312.1|34316.4|34311.6|34317.4|34312.6|34316.4|34311.6|2
1649708510000|2022-04-11 20:21:50|34315.9|34311.1|34314.4|34309.6|34316.4|34311.6|34314.4|34309.6|2
1649708520000|2022-04-11 20:22:00|34312.4|34307.6|34312.4|34307.6|34312.9|34308.1|34311.9|34307.1|9
1649708530000|2022-04-11 20:22:10|34311.9|34307.1|34313.4|34308.6|34314.4|34309.6|34311.9|34307.1|8
1649708540000|2022-04-11 20:22:20|34313.9|34309.1|34313.4|34308.6|34313.9|34309.1|34313.4|34308.6|0
1649708550000|2022-04-11 20:22:30|34313.9|34309.1|34311.9|34307.1|34313.9|34309.1|34311.9|34307.1|6
1649708560000|2022-04-11 20:22:40|34312.4|34307.6|34312.9|34308.1|34313.4|34308.6|34312.4|34307.6|3
1649708570000|2022-04-11 20:22:50|34312.4|34307.6|34310.9|34306.1|34312.4|34307.6|34310.4|34305.6|0
1649708580000|2022-04-11 20:23:00|34311.4|34306.6|34311.4|34306.6|34311.4|34306.6|34311.4|34306.6|0
1649708590000|2022-04-11 20:23:10|||||||||1
1649708600000|2022-04-11 20:23:20|34311.9|34307.1|34310.9|34306.1|34312.4|34307.6|34310.4|34305.6|5
1649708610000|2022-04-11 20:23:30|34310.4|34305.6|34308.4|34303.6|34310.9|34306.1|34308.4|34303.6|3
1649708620000|2022-04-11 20:23:40|34309.4|34304.6|34310.4|34305.6|34310.4|34305.6|34309.4|34304.6|4
1649708630000|2022-04-11 20:23:50|34309.9|34305.1|34308.4|34303.6|34309.9|34305.1|34308.4|34303.6|2
1649708640000|2022-04-11 20:24:00|34308.9|34304.1|34308.9|34304.1|34309.4|34304.6|34308.4|34303.6|5
1649708650000|2022-04-11 20:24:10|34308.4|34303.6|34308.4|34303.6|34308.4|34303.6|34308.4|34303.6|1
1649708660000|2022-04-11 20:24:20|34307.9|34303.1|34308.4|34303.6|34308.9|34304.1|34307.9|34303.1|7
1649708670000|2022-04-11 20:24:30|34308.9|34304.1|34309.4|34304.6|34309.4|34304.6|34308.4|34303.6|5
1649708680000|2022-04-11 20:24:40|34309.9|34305.1|34310.4|34305.6|34310.4|34305.6|34309.9|34305.1|9
1649708690000|2022-04-11 20:24:50|34309.9|34305.1|34309.4|34304.6|34310.4|34305.6|34309.4|34304.6|4
1649708700000|2022-04-11 20:25:00|34309.9|34305.1|34308.4|34303.6|34309.9|34305.1|34306.9|34302.1|11
1649708710000|2022-04-11 20:25:10|34308.9|34304.1|34309.4|34304.6|34309.4|34304.6|34308.4|34303.6|6
1649708720000|2022-04-11 20:25:20|34308.9|34304.1|34309.4|34304.6|34309.4|34304.6|34308.9|34304.1|0
1649708730000|2022-04-11 20:25:30|34310.4|34305.6|34307.9|34303.1|34310.4|34305.6|34307.9|34303.1|8
1649708740000|2022-04-11 20:25:40|34308.4|34303.6|34308.4|34303.6|34308.4|34303.6|34307.9|34303.1|0
1649708750000|2022-04-11 20:25:50|34307.9|34303.1|34310.4|34305.6|34310.4|34305.6|34307.9|34303.1|3
1649708760000|2022-04-11 20:26:00|34310.9|34306.1|34309.9|34305.1|34310.9|34306.1|34308.4|34303.6|4
1649708770000|2022-04-11 20:26:10|34310.4|34305.6|34311.4|34306.6|34312.4|34307.6|34310.4|34305.6|10
1649708780000|2022-04-11 20:26:20|34311.9|34307.1|34311.9|34307.1|34312.4|34307.6|34311.4|34306.6|0
1649708790000|2022-04-11 20:26:30|34311.4|34306.6|34310.4|34305.6|34311.9|34307.1|34310.4|34305.6|0
1649708810000|2022-04-11 20:26:50|34310.9|34306.1|34310.9|34306.1|34311.4|34306.6|34310.9|34306.1|2
1649708850000|2022-04-11 20:27:30|34311.4|34306.6|34311.4|34306.6|34311.4|34306.6|34310.9|34306.1|0
1649708870000|2022-04-11 20:27:50|34311.9|34307.1|34310.4|34305.6|34311.9|34307.1|34310.4|34305.6|6
1649708880000|2022-04-11 20:28:00|34309.9|34305.1|34309.4|34304.6|34310.4|34305.6|34308.9|34304.1|3
1649708890000|2022-04-11 20:28:10|34309.9|34305.1|34309.9|34305.1|34310.4|34305.6|34309.4|34304.6|1
1649708900000|2022-04-11 20:28:20|34309.4|34304.6|34309.9|34305.1|34309.9|34305.1|34309.4|34304.6|1
1649708910000|2022-04-11 20:28:30|34307.4|34302.6|34307.4|34302.6|34307.4|34302.6|34307.4|34302.6|1
1649708920000|2022-04-11 20:28:40|34306.9|34302.1|34306.4|34301.6|34306.9|34302.1|34306.4|34301.6|2
1649708930000|2022-04-11 20:28:50|34305.9|34301.1|34304.9|34300.1|34305.9|34301.1|34304.9|34300.1|4
1649708940000|2022-04-11 20:29:00|34304.4|34299.6|34305.9|34301.1|34305.9|34301.1|34304.4|34299.6|3
1649708950000|2022-04-11 20:29:10|34306.4|34301.6|34307.4|34302.6|34309.4|34304.6|34305.9|34301.1|3
1649708960000|2022-04-11 20:29:20|34306.9|34302.1|34303.9|34299.1|34306.9|34302.1|34303.4|34298.6|11
1649708970000|2022-04-11 20:29:30|34304.4|34299.6|34304.4|34299.6|34304.4|34299.6|34303.9|34299.1|3
1649708980000|2022-04-11 20:29:40|34304.9|34300.1|34302.4|34297.6|34304.9|34300.1|34302.4|34297.6|20
1649708990000|2022-04-11 20:29:50|34301.9|34297.1|34302.9|34298.1|34302.9|34298.1|34301.9|34297.1|2
1649709000000|2022-04-11 20:30:00|34303.4|34298.6|34300.9|34296.1|34304.4|34299.6|34300.9|34296.1|9
1649709010000|2022-04-11 20:30:10|34299.9|34295.1|34299.4|34294.6|34300.4|34295.6|34299.4|34294.6|17
1649709020000|2022-04-11 20:30:20|34298.9|34294.1|34296.4|34291.6|34299.4|34294.6|34295.9|34291.1|6
1649709030000|2022-04-11 20:30:30|34298.4|34293.6|34298.4|34293.6|34298.4|34293.6|34298.4|34293.6|2
1649709040000|2022-04-11 20:30:40|34298.9|34294.1|34299.4|34294.6|34299.4|34294.6|34298.4|34293.6|6
1649709050000|2022-04-11 20:30:50|34299.9|34295.1|34307.9|34303.1|34307.9|34303.1|34299.9|34295.1|22
1649709060000|2022-04-11 20:31:00|34308.4|34303.6|34308.4|34303.6|34309.9|34305.1|34307.4|34302.6|21
1649709070000|2022-04-11 20:31:10|34306.4|34301.6|34307.9|34303.1|34307.9|34303.1|34306.4|34301.6|5
1649709080000|2022-04-11 20:31:20|34308.4|34303.6|34306.4|34301.6|34308.4|34303.6|34305.9|34301.1|8
1649709090000|2022-04-11 20:31:30|34305.9|34301.1|34306.9|34302.1|34306.9|34302.1|34305.9|34301.1|3
1649709100000|2022-04-11 20:31:40|34306.4|34301.6|34306.4|34301.6|34306.9|34302.1|34306.4|34301.6|1
1649709110000|2022-04-11 20:31:50|34306.9|34302.1|34299.9|34295.1|34306.9|34302.1|34299.9|34295.1|61
1649709120000|2022-04-11 20:32:00|34300.4|34295.6|34301.4|34296.6|34301.4|34296.6|34299.4|34294.6|4
1649709130000|2022-04-11 20:32:10|34301.9|34297.1|34303.9|34299.1|34303.9|34299.1|34301.9|34297.1|1
1649709140000|2022-04-11 20:32:20|34303.4|34298.6|34303.4|34298.6|34303.9|34299.1|34303.4|34298.6|1
1649709170000|2022-04-11 20:32:50|34302.9|34298.1|34301.4|34296.6|34302.9|34298.1|34301.4|34296.6|5
1649709180000|2022-04-11 20:33:00|34301.9|34297.1|34298.4|34293.6|34301.9|34297.1|34297.9|34293.1|6
1649709190000|2022-04-11 20:33:10|34297.9|34293.1|34297.4|34292.6|34297.9|34293.1|34297.4|34292.6|1
1649709200000|2022-04-11 20:33:20|34296.9|34292.1|34296.9|34292.1|34297.4|34292.6|34296.4|34291.6|2
1649709210000|2022-04-11 20:33:30|34297.4|34292.6|34298.9|34294.1|34299.4|34294.6|34297.4|34292.6|5
1649709220000|2022-04-11 20:33:40|34299.4|34294.6|34297.4|34292.6|34299.4|34294.6|34297.4|34292.6|0
1649709230000|2022-04-11 20:33:50|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|0
1649709240000|2022-04-11 20:34:00|34297.4|34292.6|34302.9|34298.1|34302.9|34298.1|34296.9|34292.1|10
1649709250000|2022-04-11 20:34:10|34303.4|34298.6|34302.4|34297.6|34303.9|34299.1|34301.9|34297.1|8
1649709260000|2022-04-11 20:34:20|34301.9|34297.1|34302.4|34297.6|34302.4|34297.6|34301.9|34297.1|0
1649709270000|2022-04-11 20:34:30|34302.9|34298.1|34302.4|34297.6|34302.9|34298.1|34302.4|34297.6|1
1649709280000|2022-04-11 20:34:40|34302.9|34298.1|34302.9|34298.1|34302.9|34298.1|34302.4|34297.6|2
1649709290000|2022-04-11 20:34:50|||||||||1
1649709300000|2022-04-11 20:35:00|34303.4|34298.6|34306.4|34301.6|34306.4|34301.6|34303.4|34298.6|5
1649709310000|2022-04-11 20:35:10|34306.9|34302.1|34307.9|34303.1|34308.4|34303.6|34306.4|34301.6|4
1649709320000|2022-04-11 20:35:20|34305.9|34301.1|34305.9|34301.1|34305.9|34301.1|34305.4|34300.6|24
1649709330000|2022-04-11 20:35:30|34305.4|34300.6|34305.4|34300.6|34305.4|34300.6|34305.4|34300.6|5
1649709340000|2022-04-11 20:35:40|34305.9|34301.1|34307.4|34302.6|34307.4|34302.6|34305.9|34301.1|0
1649709350000|2022-04-11 20:35:50|34307.9|34303.1|34309.4|34304.6|34309.4|34304.6|34307.9|34303.1|4
1649709360000|2022-04-11 20:36:00|34309.9|34305.1|34309.9|34305.1|34311.4|34306.6|34309.4|34304.6|13
1649709370000|2022-04-11 20:36:10|34310.4|34305.6|34309.9|34305.1|34310.4|34305.6|34309.4|34304.6|2
1649709380000|2022-04-11 20:36:20|34309.4|34304.6|34309.9|34305.1|34309.9|34305.1|34309.4|34304.6|0
1649709390000|2022-04-11 20:36:30|34310.4|34305.6|34310.4|34305.6|34310.4|34305.6|34310.4|34305.6|1
1649709400000|2022-04-11 20:36:40|34310.9|34306.1|34310.4|34305.6|34310.9|34306.1|34309.9|34305.1|2
1649709410000|2022-04-11 20:36:50|34309.9|34305.1|34311.4|34306.6|34311.4|34306.6|34309.9|34305.1|1
1649709420000|2022-04-11 20:37:00|34311.9|34307.1|34311.4|34306.6|34311.9|34307.1|34311.4|34306.6|3
1649709430000|2022-04-11 20:37:10|34310.4|34305.6|34311.4|34306.6|34311.4|34306.6|34310.4|34305.6|2
1649709440000|2022-04-11 20:37:20|34311.9|34307.1|34310.4|34305.6|34312.4|34307.6|34310.4|34305.6|9
1649709450000|2022-04-11 20:37:30|34309.9|34305.1|34308.9|34304.1|34309.9|34305.1|34308.9|34304.1|10
1649709460000|2022-04-11 20:37:40|34308.4|34303.6|34306.9|34302.1|34308.4|34303.6|34305.9|34301.1|13
1649709470000|2022-04-11 20:37:50|34307.4|34302.6|34306.9|34302.1|34307.4|34302.6|34306.9|34302.1|0
1649709480000|2022-04-11 20:38:00|34306.4|34301.6|34308.4|34303.6|34308.4|34303.6|34306.4|34301.6|3
1649709490000|2022-04-11 20:38:10|34308.9|34304.1|34308.4|34303.6|34308.9|34304.1|34307.9|34303.1|4
1649709500000|2022-04-11 20:38:20|34307.9|34303.1|34312.4|34307.6|34312.9|34308.1|34307.4|34302.6|26
1649709510000|2022-04-11 20:38:30|34312.9|34308.1|34311.9|34307.1|34312.9|34308.1|34311.9|34307.1|4
1649709520000|2022-04-11 20:38:40|34312.4|34307.6|34312.4|34307.6|34312.4|34307.6|34312.4|34307.6|0
1649709530000|2022-04-11 20:38:50|34312.9|34308.1|34314.4|34309.6|34314.4|34309.6|34312.4|34307.6|8
1649709540000|2022-04-11 20:39:00|34314.9|34310.1|34317.9|34313.1|34317.9|34313.1|34314.9|34310.1|7
1649709550000|2022-04-11 20:39:10|34316.4|34311.6|34319.4|34314.6|34319.4|34314.6|34316.4|34311.6|9
1649709560000|2022-04-11 20:39:20|34319.9|34315.1|34321.4|34316.6|34321.4|34316.6|34318.9|34314.1|9
1649709570000|2022-04-11 20:39:30|34320.9|34316.1|34320.4|34315.6|34320.9|34316.1|34318.9|34314.1|6
1649709580000|2022-04-11 20:39:40|34320.9|34316.1|34319.9|34315.1|34323.4|34318.6|34319.9|34315.1|20
1649709590000|2022-04-11 20:39:50|34319.4|34314.6|34318.9|34314.1|34319.9|34315.1|34318.9|34314.1|4
1649709600000|2022-04-11 20:40:00|34319.4|34314.6|34318.4|34313.6|34319.9|34315.1|34318.4|34313.6|22
1649709610000|2022-04-11 20:40:10|34317.9|34313.1|34313.9|34309.1|34318.4|34313.6|34313.9|34309.1|6
1649709620000|2022-04-11 20:40:20|34314.4|34309.6|34315.4|34310.6|34315.4|34310.6|34314.4|34309.6|1
1649709630000|2022-04-11 20:40:30|34315.9|34311.1|34315.9|34311.1|34316.9|34312.1|34315.9|34311.1|5
1649709640000|2022-04-11 20:40:40|34316.4|34311.6|34316.9|34312.1|34316.9|34312.1|34316.4|34311.6|16
1649709650000|2022-04-11 20:40:50|34316.4|34311.6|34315.9|34311.1|34316.9|34312.1|34315.9|34311.1|15
1649709660000|2022-04-11 20:41:00|34316.4|34311.6|34316.4|34311.6|34316.9|34312.1|34316.4|34311.6|6
1649709670000|2022-04-11 20:41:10|34316.9|34312.1|34316.4|34311.6|34316.9|34312.1|34316.4|34311.6|3
1649709680000|2022-04-11 20:41:20|34315.9|34311.1|34315.4|34310.6|34315.9|34311.1|34315.4|34310.6|4
1649709690000|2022-04-11 20:41:30|||||||||3
1649709700000|2022-04-11 20:41:40|34315.9|34311.1|34315.9|34311.1|34315.9|34311.1|34315.9|34311.1|0
1649709710000|2022-04-11 20:41:50|34316.4|34311.6|34319.4|34314.6|34319.4|34314.6|34316.4|34311.6|21
1649709730000|2022-04-11 20:42:10|34318.9|34314.1|34317.4|34312.6|34318.9|34314.1|34317.4|34312.6|12
1649709740000|2022-04-11 20:42:20|34315.4|34310.6|34316.4|34311.6|34316.4|34311.6|34315.4|34310.6|3
1649709760000|2022-04-11 20:42:40|34317.9|34313.1|34318.4|34313.6|34318.9|34314.1|34317.9|34313.1|12
1649709770000|2022-04-11 20:42:50|34317.9|34313.1|34316.4|34311.6|34317.9|34313.1|34316.4|34311.6|5
1649709780000|2022-04-11 20:43:00|34316.9|34312.1|34319.4|34314.6|34319.4|34314.6|34316.9|34312.1|3
1649709790000|2022-04-11 20:43:10|34319.9|34315.1|34318.9|34314.1|34319.9|34315.1|34318.9|34314.1|10
1649709800000|2022-04-11 20:43:20|34317.9|34313.1|34319.4|34314.6|34319.4|34314.6|34317.9|34313.1|9
1649709810000|2022-04-11 20:43:30|34319.9|34315.1|34322.4|34317.6|34322.4|34317.6|34319.9|34315.1|1
1649709820000|2022-04-11 20:43:40|34321.4|34316.6|34321.9|34317.1|34321.9|34317.1|34321.4|34316.6|3
1649709830000|2022-04-11 20:43:50|34322.4|34317.6|34322.4|34317.6|34322.9|34318.1|34321.9|34317.1|5
1649709840000|2022-04-11 20:44:00|34322.9|34318.1|34322.4|34317.6|34323.4|34318.6|34321.9|34317.1|5
1649709850000|2022-04-11 20:44:10|34321.9|34317.1|34319.9|34315.1|34321.9|34317.1|34319.4|34314.6|6
1649709870000|2022-04-11 20:44:30|34320.4|34315.6|34320.9|34316.1|34321.4|34316.6|34319.9|34315.1|18
1649709880000|2022-04-11 20:44:40|34321.9|34317.1|34323.4|34318.6|34323.4|34318.6|34321.9|34317.1|2
1649709890000|2022-04-11 20:44:50|34323.9|34319.1|34323.4|34318.6|34323.9|34319.1|34323.4|34318.6|0
1649709900000|2022-04-11 20:45:00|34323.9|34319.1|34325.4|34320.6|34326.4|34321.6|34323.4|34318.6|16
1649709910000|2022-04-11 20:45:10|34324.9|34320.1|34323.9|34319.1|34324.9|34320.1|34323.9|34319.1|2
1649709920000|2022-04-11 20:45:20|34322.9|34318.1|34318.9|34314.1|34322.9|34318.1|34318.9|34314.1|6
1649709930000|2022-04-11 20:45:30|34319.9|34315.1|34320.9|34316.1|34320.9|34316.1|34319.9|34315.1|7
1649709940000|2022-04-11 20:45:40|34321.4|34316.6|34319.9|34315.1|34321.9|34317.1|34319.9|34315.1|6
1649709950000|2022-04-11 20:45:50|34321.9|34317.1|34319.4|34314.6|34322.4|34317.6|34319.4|34314.6|6
1649709960000|2022-04-11 20:46:00|34319.9|34315.1|34318.9|34314.1|34320.9|34316.1|34318.9|34314.1|5
1649709970000|2022-04-11 20:46:10|34319.4|34314.6|34317.9|34313.1|34319.4|34314.6|34317.9|34313.1|1
1649709980000|2022-04-11 20:46:20|34318.4|34313.6|34319.9|34315.1|34319.9|34315.1|34318.4|34313.6|7
1649709990000|2022-04-11 20:46:30|34319.4|34314.6|34321.4|34316.6|34321.4|34316.6|34319.4|34314.6|4
1649710000000|2022-04-11 20:46:40|34320.9|34316.1|34320.9|34316.1|34321.4|34316.6|34318.9|34314.1|13
1649710010000|2022-04-11 20:46:50|34320.4|34315.6|34320.9|34316.1|34321.4|34316.6|34319.9|34315.1|6
1649710020000|2022-04-11 20:47:00|34321.4|34316.6|34321.9|34317.1|34322.4|34317.6|34320.9|34316.1|5
1649710030000|2022-04-11 20:47:10|34321.4|34316.6|34321.4|34316.6|34321.9|34317.1|34321.4|34316.6|1
1649710040000|2022-04-11 20:47:20|34321.9|34317.1|34321.9|34317.1|34321.9|34317.1|34321.4|34316.6|5
1649710050000|2022-04-11 20:47:30|34321.4|34316.6|34318.9|34314.1|34321.4|34316.6|34318.4|34313.6|9
1649710060000|2022-04-11 20:47:40|34319.4|34314.6|34320.4|34315.6|34322.4|34317.6|34319.4|34314.6|7
1649710070000|2022-04-11 20:47:50|34319.9|34315.1|34319.9|34315.1|34323.4|34318.6|34319.9|34315.1|13
1649710080000|2022-04-11 20:48:00|34320.4|34315.6|34319.9|34315.1|34320.4|34315.6|34317.4|34312.6|10
1649710090000|2022-04-11 20:48:10|34320.4|34315.6|34319.4|34314.6|34321.9|34317.1|34319.4|34314.6|5
1649710100000|2022-04-11 20:48:20|34318.9|34314.1|34320.9|34316.1|34320.9|34316.1|34318.9|34314.1|3
1649710110000|2022-04-11 20:48:30|34321.4|34316.6|34318.9|34314.1|34322.4|34317.6|34318.9|34314.1|5
1649710120000|2022-04-11 20:48:40|34319.4|34314.6|34320.4|34315.6|34320.4|34315.6|34318.4|34313.6|5
1649710130000|2022-04-11 20:48:50|34322.9|34318.1|34322.9|34318.1|34322.9|34318.1|34322.9|34318.1|3
1649710140000|2022-04-11 20:49:00|34323.4|34318.6|34322.9|34318.1|34326.4|34321.6|34322.9|34318.1|8
1649710150000|2022-04-11 20:49:10|34323.4|34318.6|34322.4|34317.6|34323.4|34318.6|34321.9|34317.1|5
1649710160000|2022-04-11 20:49:20|34321.9|34317.1|34321.9|34317.1|34322.4|34317.6|34321.4|34316.6|0
1649710170000|2022-04-11 20:49:30|34320.9|34316.1|34321.4|34316.6|34322.4|34317.6|34320.9|34316.1|4
1649710190000|2022-04-11 20:49:50|34321.9|34317.1|34321.9|34317.1|34322.4|34317.6|34320.9|34316.1|3
1649710200000|2022-04-11 20:50:00|34322.4|34317.6|34322.9|34318.1|34323.9|34319.1|34321.9|34317.1|5
1649710210000|2022-04-11 20:50:10|34322.4|34317.6|34322.9|34318.1|34322.9|34318.1|34322.4|34317.6|0
1649710220000|2022-04-11 20:50:20|34322.4|34317.6|34325.4|34320.6|34325.4|34320.6|34322.4|34317.6|4
1649710230000|2022-04-11 20:50:30|34324.9|34320.1|34324.9|34320.1|34325.4|34320.6|34324.9|34320.1|0
1649710240000|2022-04-11 20:50:40|34324.4|34319.6|34325.9|34321.1|34325.9|34321.1|34324.4|34319.6|3
1649710250000|2022-04-11 20:50:50|34326.4|34321.6|34325.4|34320.6|34326.4|34321.6|34325.4|34320.6|1
1649710260000|2022-04-11 20:51:00|34325.9|34321.1|34326.9|34322.1|34326.9|34322.1|34325.4|34320.6|8
1649710270000|2022-04-11 20:51:10|34327.4|34322.6|34327.9|34323.1|34327.9|34323.1|34326.9|34322.1|1
1649710280000|2022-04-11 20:51:20|34327.4|34322.6|34329.9|34325.1|34330.9|34326.1|34326.9|34322.1|17
1649710290000|2022-04-11 20:51:30|34329.4|34324.6|34329.4|34324.6|34329.4|34324.6|34329.4|34324.6|4
1649710300000|2022-04-11 20:51:40|34329.9|34325.1|34329.9|34325.1|34329.9|34325.1|34329.4|34324.6|0
1649710310000|2022-04-11 20:51:50|34330.9|34326.1|34328.4|34323.6|34331.9|34327.1|34328.4|34323.6|11
1649710320000|2022-04-11 20:52:00|34327.9|34323.1|34327.4|34322.6|34327.9|34323.1|34326.9|34322.1|4
1649710330000|2022-04-11 20:52:10|34326.9|34322.1|34325.9|34321.1|34327.9|34323.1|34325.9|34321.1|1
1649710340000|2022-04-11 20:52:20|34326.4|34321.6|34325.9|34321.1|34326.4|34321.6|34325.9|34321.1|0
1649710360000|2022-04-11 20:52:40|34326.4|34321.6|34326.9|34322.1|34327.4|34322.6|34326.4|34321.6|1
1649710370000|2022-04-11 20:52:50|34327.4|34322.6|34325.9|34321.1|34327.4|34322.6|34325.9|34321.1|1
1649710380000|2022-04-11 20:53:00|34326.4|34321.6|34325.9|34321.1|34326.4|34321.6|34325.4|34320.6|1
1649710390000|2022-04-11 20:53:10|34325.4|34320.6|34324.4|34319.6|34325.9|34321.1|34323.9|34319.1|2
1649710400000|2022-04-11 20:53:20|34324.9|34320.1|34324.4|34319.6|34324.9|34320.1|34324.4|34319.6|1
1649710410000|2022-04-11 20:53:30|34324.9|34320.1|34321.4|34316.6|34324.9|34320.1|34321.4|34316.6|7
1649710420000|2022-04-11 20:53:40|34323.9|34319.1|34322.4|34317.6|34323.9|34319.1|34322.4|34317.6|2
1649710430000|2022-04-11 20:53:50|34322.9|34318.1|34324.9|34320.1|34325.4|34320.6|34322.9|34318.1|1
1649710440000|2022-04-11 20:54:00|34325.4|34320.6|34325.9|34321.1|34325.9|34321.1|34325.4|34320.6|0
1649710450000|2022-04-11 20:54:10|34324.4|34319.6|34324.9|34320.1|34324.9|34320.1|34324.4|34319.6|3
1649710460000|2022-04-11 20:54:20|34324.4|34319.6|34321.9|34317.1|34324.4|34319.6|34321.4|34316.6|29
1649710470000|2022-04-11 20:54:30|34322.4|34317.6|34327.9|34323.1|34327.9|34323.1|34322.4|34317.6|17
1649710480000|2022-04-11 20:54:40|34327.4|34322.6|34328.9|34324.1|34328.9|34324.1|34327.4|34322.6|8
1649710490000|2022-04-11 20:54:50|34328.4|34323.6|34328.4|34323.6|34328.9|34324.1|34328.4|34323.6|1
1649710500000|2022-04-11 20:55:00|34328.9|34324.1|34328.9|34324.1|34329.4|34324.6|34328.4|34323.6|5
1649710510000|2022-04-11 20:55:10|34329.9|34325.1|34328.4|34323.6|34329.9|34325.1|34328.4|34323.6|1
1649710520000|2022-04-11 20:55:20|34328.9|34324.1|34329.4|34324.6|34329.4|34324.6|34328.9|34324.1|32
1649710530000|2022-04-11 20:55:30|34329.9|34325.1|34328.9|34324.1|34329.9|34325.1|34328.4|34323.6|3
1649710540000|2022-04-11 20:55:40|34329.4|34324.6|34329.4|34324.6|34329.9|34325.1|34328.9|34324.1|1
1649710550000|2022-04-11 20:55:50|||||||||2
1649710560000|2022-04-11 20:56:00|34329.9|34325.1|34329.4|34324.6|34330.9|34326.1|34329.4|34324.6|4
1649710570000|2022-04-11 20:56:10|34329.9|34325.1|34328.4|34323.6|34329.9|34325.1|34328.4|34323.6|2
1649710590000|2022-04-11 20:56:30|34327.9|34323.1|34328.9|34324.1|34328.9|34324.1|34327.9|34323.1|1
1649710600000|2022-04-11 20:56:40|34330.4|34325.6|34329.4|34324.6|34330.9|34326.1|34329.4|34324.6|4
1649710620000|2022-04-11 20:57:00|34329.9|34325.1|34330.9|34326.1|34331.9|34327.1|34329.9|34325.1|5
1649710630000|2022-04-11 20:57:10|34331.4|34326.6|34330.9|34326.1|34331.4|34326.6|34330.9|34326.1|0
1649710640000|2022-04-11 20:57:20|34331.9|34327.1|34331.4|34326.6|34331.9|34327.1|34331.4|34326.6|1
1649710650000|2022-04-11 20:57:30|34330.9|34326.1|34330.4|34325.6|34330.9|34326.1|34330.4|34325.6|1
1649710660000|2022-04-11 20:57:40|34329.9|34325.1|34328.9|34324.1|34329.9|34325.1|34328.9|34324.1|3
1649710670000|2022-04-11 20:57:50|34328.4|34323.6|34328.4|34323.6|34328.4|34323.6|34327.9|34323.1|3
1649710680000|2022-04-11 20:58:00|34328.9|34324.1|34328.9|34324.1|34328.9|34324.1|34327.9|34323.1|2
1649710690000|2022-04-11 20:58:10|34329.4|34324.6|34329.9|34325.1|34329.9|34325.1|34328.9|34324.1|6
1649710700000|2022-04-11 20:58:20|34330.4|34325.6|34329.4|34324.6|34330.4|34325.6|34329.4|34324.6|0
1649710710000|2022-04-11 20:58:30|34329.9|34325.1|34329.9|34325.1|34330.9|34326.1|34329.9|34325.1|1
1649710720000|2022-04-11 20:58:40|34330.4|34325.6|34328.4|34323.6|34330.4|34325.6|34328.4|34323.6|7
1649710730000|2022-04-11 20:58:50|34327.9|34323.1|34328.4|34323.6|34328.9|34324.1|34327.9|34323.1|10
1649710740000|2022-04-11 20:59:00|34327.9|34323.1|34326.9|34322.1|34327.9|34323.1|34326.4|34321.6|4
1649710750000|2022-04-11 20:59:10|34327.4|34322.6|34329.9|34325.1|34329.9|34325.1|34326.9|34322.1|3
1649710760000|2022-04-11 20:59:20|34329.4|34324.6|34328.9|34324.1|34329.4|34324.6|34328.9|34324.1|1
1649710770000|2022-04-11 20:59:30|34327.9|34323.1|34328.9|34324.1|34329.4|34324.6|34327.9|34323.1|5
1649710780000|2022-04-11 20:59:40|34329.4|34324.6|34328.9|34324.1|34329.4|34324.6|34328.4|34323.6|1
1649710790000|2022-04-11 20:59:50|34330.4|34325.6|34331.5|34321.7|34332.3|34325.6|34328.4|34321.7|4
1649710800000|2022-04-11 21:00:00|34330.9|34321.1|34330.9|34321.1|34330.9|34321.1|34330.9|34321.1|0
1649710810000|2022-04-11 21:00:10|34331.2|34321.4|34331.5|34321.7|34331.5|34321.7|34331.2|34321.4|0
1649710820000|2022-04-11 21:00:20|34330.9|34321.1|34330.9|34321.1|34330.9|34321.1|34330.9|34321.1|0
1649710830000|2022-04-11 21:00:30|34329|34319.2|34329|34319.2|34329|34319.2|34329|34319.2|0
1649710840000|2022-04-11 21:00:40|34331.5|34321.7|34331.5|34321.7|34331.5|34321.7|34331.5|34321.7|0
1649710880000|2022-04-11 21:01:20|34331.7|34321.9|34330|34320.2|34331.7|34321.9|34330|34320.2|0
1649710890000|2022-04-11 21:01:30|34329.7|34319.9|34329.7|34319.9|34329.7|34319.9|34329.7|34319.9|0
1649710900000|2022-04-11 21:01:40|34329|34319.2|34329|34319.2|34329|34319.2|34329|34319.2|0
1649710940000|2022-04-11 21:02:20|34329.2|34319.4|34329.2|34319.4|34329.5|34319.7|34329.2|34319.4|0
1649711000000|2022-04-11 21:03:20|34329.1|34319.3|34329.1|34319.3|34329.1|34319.3|34329.1|34319.3|0
1649711010000|2022-04-11 21:03:30|34327.7|34317.9|34327.7|34317.9|34327.7|34317.9|34327.7|34317.9|0
1649711020000|2022-04-11 21:03:40|34328|34318.2|34328.9|34319.1|34329.1|34319.3|34328|34318.2|0
1649711030000|2022-04-11 21:03:50|34329|34319.2|34329|34319.2|34329|34319.2|34329|34319.2|0
1649711050000|2022-04-11 21:04:10|34329.1|34319.3|34329.9|34320.1|34329.9|34320.1|34329.1|34319.3|0
1649711070000|2022-04-11 21:04:30|34330.8|34321|34330.8|34321|34330.8|34321|34330.8|34321|0
1649711080000|2022-04-11 21:04:40|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|0
1649711120000|2022-04-11 21:05:20|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|0
1649711130000|2022-04-11 21:05:30|34329.5|34319.7|34329.5|34319.7|34329.5|34319.7|34329.5|34319.7|0
1649711170000|2022-04-11 21:06:10|34328.7|34318.9|34328.7|34318.9|34329.5|34319.7|34328.7|34318.9|0
1649711180000|2022-04-11 21:06:20|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|0
1649711200000|2022-04-11 21:06:40|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|0
1649711210000|2022-04-11 21:06:50|34329.7|34319.9|34330|34320.2|34330|34320.2|34328.9|34319.1|0
1649711220000|2022-04-11 21:07:00|34330.1|34320.3|34330.1|34320.3|34330.1|34320.3|34330.1|34320.3|0
1649711230000|2022-04-11 21:07:10|34329.8|34320|34329.8|34320|34329.8|34320|34329.8|34320|0
1649711290000|2022-04-11 21:08:10|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|0
1649711340000|2022-04-11 21:09:00|34329.3|34319.5|34329.9|34320.1|34330.2|34320.4|34329.3|34319.5|0
1649711360000|2022-04-11 21:09:20|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|34329.6|34319.8|0
1649711400000|2022-04-11 21:10:00|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|34329.9|34320.1|0
1649711420000|2022-04-11 21:10:20|34330|34320.2|34330|34320.2|34330|34320.2|34330|34320.2|0
1649711430000|2022-04-11 21:10:30|34330.1|34320.3|34330.1|34320.3|34330.1|34320.3|34330.1|34320.3|0
1649711460000|2022-04-11 21:11:00|34329.8|34320|34329.8|34320|34329.8|34320|34329.8|34320|0
1649711560000|2022-04-11 21:12:40|34330.4|34320.6|34330.4|34320.6|34330.4|34320.6|34330.4|34320.6|0
1649711580000|2022-04-11 21:13:00|34330.5|34320.7|34330.5|34320.7|34330.5|34320.7|34330.5|34320.7|0
1649711610000|2022-04-11 21:13:30|34330.3|34320.5|34330.3|34320.5|34330.3|34320.5|34330.3|34320.5|0
1649711630000|2022-04-11 21:13:50|34330|34320.2|34330|34320.2|34330|34320.2|34330|34320.2|0
1649721600000|2022-04-12 00:00:00|34316.9|34312.1|34320.4|34315.6|34320.9|34316.1|34312.9|34308.1|16
1649721610000|2022-04-12 00:00:10|34320.9|34316.1|34324.4|34319.6|34324.9|34320.1|34320.4|34315.6|19
1649721620000|2022-04-12 00:00:20|34325.9|34321.1|34333.4|34328.6|34333.9|34329.1|34325.9|34321.1|9
1649721630000|2022-04-12 00:00:30|34332.4|34327.6|34330.4|34325.6|34335.4|34330.6|34330.4|34325.6|16
1649721640000|2022-04-12 00:00:40|34329.9|34325.1|34330.9|34326.1|34331.4|34326.6|34328.9|34324.1|1
1649721650000|2022-04-12 00:00:50|34330.4|34325.6|34328.9|34324.1|34333.4|34328.6|34328.4|34323.6|7
1649721660000|2022-04-12 00:01:00|34328.4|34323.6|34328.9|34324.1|34331.4|34326.6|34325.9|34321.1|9
1649721670000|2022-04-12 00:01:10|34328.4|34323.6|34325.9|34321.1|34329.4|34324.6|34325.9|34321.1|0
1649721680000|2022-04-12 00:01:20|34326.4|34321.6|34330.4|34325.6|34332.4|34327.6|34325.9|34321.1|3
1649721690000|2022-04-12 00:01:30|34329.4|34324.6|34327.9|34323.1|34330.9|34326.1|34327.4|34322.6|5
1649721700000|2022-04-12 00:01:40|34328.4|34323.6|34326.4|34321.6|34330.4|34325.6|34326.4|34321.6|3
1649721710000|2022-04-12 00:01:50|34326.9|34322.1|34328.4|34323.6|34328.4|34323.6|34326.9|34322.1|0
1649721720000|2022-04-12 00:02:00|34328.9|34324.1|34327.9|34323.1|34333.4|34328.6|34327.9|34323.1|3
1649721730000|2022-04-12 00:02:10|34327.4|34322.6|34325.9|34321.1|34327.4|34322.6|34325.9|34321.1|0
1649721740000|2022-04-12 00:02:20|34326.4|34321.6|34327.4|34322.6|34329.9|34325.1|34326.4|34321.6|4
1649721750000|2022-04-12 00:02:30|34327.9|34323.1|34328.4|34323.6|34329.4|34324.6|34327.9|34323.1|1
1649721760000|2022-04-12 00:02:40|34327.9|34323.1|34327.4|34322.6|34329.4|34324.6|34327.4|34322.6|0
1649721770000|2022-04-12 00:02:50|34326.9|34322.1|34333.9|34329.1|34334.9|34330.1|34326.9|34322.1|6
1649721780000|2022-04-12 00:03:00|34334.4|34329.6|34332.9|34328.1|34334.9|34330.1|34332.4|34327.6|6
1649721790000|2022-04-12 00:03:10|34332.4|34327.6|34331.9|34327.1|34333.4|34328.6|34331.4|34326.6|2
1649721800000|2022-04-12 00:03:20|34331.4|34326.6|34329.9|34325.1|34331.9|34327.1|34329.4|34324.6|1
1649721810000|2022-04-12 00:03:30|34329.4|34324.6|34332.4|34327.6|34332.9|34328.1|34329.4|34324.6|0
1649721820000|2022-04-12 00:03:40|34332.9|34328.1|34331.4|34326.6|34333.4|34328.6|34330.9|34326.1|12
1649721830000|2022-04-12 00:03:50|34330.9|34326.1|34329.4|34324.6|34331.4|34326.6|34328.4|34323.6|4
1649721840000|2022-04-12 00:04:00|34328.9|34324.1|34329.4|34324.6|34332.4|34327.6|34328.9|34324.1|3
1649721850000|2022-04-12 00:04:10|34328.9|34324.1|34327.4|34322.6|34328.9|34324.1|34327.4|34322.6|1
1649721860000|2022-04-12 00:04:20|34326.9|34322.1|34327.4|34322.6|34329.4|34324.6|34326.4|34321.6|11
1649721870000|2022-04-12 00:04:30|34326.9|34322.1|34326.4|34321.6|34327.9|34323.1|34325.9|34321.1|2
1649721880000|2022-04-12 00:04:40|34326.9|34322.1|34325.9|34321.1|34326.9|34322.1|34325.4|34320.6|3
1649721890000|2022-04-12 00:04:50|34325.4|34320.6|34323.4|34318.6|34325.4|34320.6|34322.9|34318.1|6
1649721900000|2022-04-12 00:05:00|34323.9|34319.1|34324.4|34319.6|34324.9|34320.1|34322.9|34318.1|10
1649721910000|2022-04-12 00:05:10|34323.9|34319.1|34326.4|34321.6|34327.4|34322.6|34323.9|34319.1|15
1649721920000|2022-04-12 00:05:20|34325.9|34321.1|34325.4|34320.6|34326.4|34321.6|34322.4|34317.6|10
1649721930000|2022-04-12 00:05:30|34325.9|34321.1|34322.9|34318.1|34326.9|34322.1|34322.4|34317.6|2
1649721940000|2022-04-12 00:05:40|34322.4|34317.6|34317.9|34313.1|34322.4|34317.6|34317.9|34313.1|11
1649721950000|2022-04-12 00:05:50|34318.4|34313.6|34317.9|34313.1|34318.4|34313.6|34316.9|34312.1|4
1649721960000|2022-04-12 00:06:00|34317.4|34312.6|34317.4|34312.6|34321.4|34316.6|34316.9|34312.1|10
1649721970000|2022-04-12 00:06:10|34318.4|34313.6|34318.9|34314.1|34319.4|34314.6|34316.9|34312.1|4
1649721980000|2022-04-12 00:06:20|34319.4|34314.6|34318.9|34314.1|34319.9|34315.1|34316.9|34312.1|5
1649721990000|2022-04-12 00:06:30|34319.4|34314.6|34320.4|34315.6|34320.4|34315.6|34318.9|34314.1|3
1649722000000|2022-04-12 00:06:40|34320.9|34316.1|34318.4|34313.6|34320.9|34316.1|34318.4|34313.6|0
1649722010000|2022-04-12 00:06:50|34317.4|34312.6|34318.4|34313.6|34318.9|34314.1|34316.4|34311.6|12
1649722020000|2022-04-12 00:07:00|34317.9|34313.1|34320.9|34316.1|34320.9|34316.1|34317.4|34312.6|5
1649722030000|2022-04-12 00:07:10|34320.4|34315.6|34321.9|34317.1|34323.4|34318.6|34320.4|34315.6|1
1649722040000|2022-04-12 00:07:20|34322.4|34317.6|34314.4|34309.6|34322.9|34318.1|34314.4|34309.6|7
1649722050000|2022-04-12 00:07:30|34314.9|34310.1|34311.9|34307.1|34315.4|34310.6|34311.9|34307.1|7
1649722060000|2022-04-12 00:07:40|34312.4|34307.6|34313.4|34308.6|34313.4|34308.6|34308.9|34304.1|18
1649722070000|2022-04-12 00:07:50|34313.9|34309.1|34314.9|34310.1|34315.9|34311.1|34313.9|34309.1|6
1649722080000|2022-04-12 00:08:00|34314.4|34309.6|34312.9|34308.1|34314.4|34309.6|34310.4|34305.6|3
1649722090000|2022-04-12 00:08:10|34313.4|34308.6|34314.9|34310.1|34315.4|34310.6|34313.4|34308.6|2
1649722100000|2022-04-12 00:08:20|34314.4|34309.6|34315.4|34310.6|34315.9|34311.1|34313.4|34308.6|3
1649722110000|2022-04-12 00:08:30|34315.9|34311.1|34317.9|34313.1|34318.9|34314.1|34314.9|34310.1|0
1649722120000|2022-04-12 00:08:40|34318.4|34313.6|34320.4|34315.6|34321.9|34317.1|34317.9|34313.1|4
1649722130000|2022-04-12 00:08:50|34319.9|34315.1|34319.4|34314.6|34320.4|34315.6|34319.4|34314.6|1
1649722140000|2022-04-12 00:09:00|34320.4|34315.6|34317.4|34312.6|34320.9|34316.1|34317.4|34312.6|3
1649722150000|2022-04-12 00:09:10|34316.9|34312.1|34319.4|34314.6|34319.4|34314.6|34316.9|34312.1|1
1649722160000|2022-04-12 00:09:20|34318.9|34314.1|34318.4|34313.6|34318.9|34314.1|34317.9|34313.1|1
1649722170000|2022-04-12 00:09:30|34317.9|34313.1|34313.4|34308.6|34317.9|34313.1|34313.4|34308.6|4
1649722180000|2022-04-12 00:09:40|34312.9|34308.1|34314.9|34310.1|34315.9|34311.1|34312.4|34307.6|1
1649722190000|2022-04-12 00:09:50|34314.4|34309.6|34313.4|34308.6|34314.4|34309.6|34313.4|34308.6|1
1649722200000|2022-04-12 00:10:00|34312.9|34308.1|34313.9|34309.1|34314.4|34309.6|34310.4|34305.6|8
1649722210000|2022-04-12 00:10:10|34313.4|34308.6|34312.4|34307.6|34313.9|34309.1|34312.4|34307.6|0
1649722220000|2022-04-12 00:10:20|34311.9|34307.1|34312.4|34307.6|34312.9|34308.1|34311.4|34306.6|2
1649722230000|2022-04-12 00:10:30|34311.9|34307.1|34311.4|34306.6|34312.9|34308.1|34311.4|34306.6|6
1649722240000|2022-04-12 00:10:40|34310.9|34306.1|34306.4|34301.6|34310.9|34306.1|34305.9|34301.1|11
1649722250000|2022-04-12 00:10:50|34305.9|34301.1|34300.4|34295.6|34305.9|34301.1|34300.4|34295.6|9
1649722260000|2022-04-12 00:11:00|34301.4|34296.6|34306.4|34301.6|34306.4|34301.6|34300.9|34296.1|21
1649722270000|2022-04-12 00:11:10|34306.9|34302.1|34308.4|34303.6|34309.4|34304.6|34306.9|34302.1|8
1649722280000|2022-04-12 00:11:20|34308.9|34304.1|34304.4|34299.6|34309.4|34304.6|34304.4|34299.6|5
1649722290000|2022-04-12 00:11:30|34304.9|34300.1|34306.4|34301.6|34306.4|34301.6|34303.4|34298.6|3
1649722300000|2022-04-12 00:11:40|34306.9|34302.1|34307.9|34303.1|34308.4|34303.6|34306.4|34301.6|0
1649722310000|2022-04-12 00:11:50|34307.4|34302.6|34306.9|34302.1|34307.9|34303.1|34306.4|34301.6|0
1649722320000|2022-04-12 00:12:00|34306.4|34301.6|34308.4|34303.6|34309.4|34304.6|34306.4|34301.6|3
1649722330000|2022-04-12 00:12:10|34308.9|34304.1|34309.4|34304.6|34311.9|34307.1|34308.4|34303.6|13
1649722340000|2022-04-12 00:12:20|34308.9|34304.1|34310.4|34305.6|34310.4|34305.6|34307.9|34303.1|5
1649722350000|2022-04-12 00:12:30|34309.9|34305.1|34310.4|34305.6|34310.9|34306.1|34309.9|34305.1|0
1649722360000|2022-04-12 00:12:40|34311.4|34306.6|34309.4|34304.6|34311.4|34306.6|34307.4|34302.6|6
1649722370000|2022-04-12 00:12:50|34308.9|34304.1|34311.4|34306.6|34311.9|34307.1|34308.9|34304.1|1
1649722380000|2022-04-12 00:13:00|34310.9|34306.1|34311.4|34306.6|34311.4|34306.6|34309.4|34304.6|1
1649722390000|2022-04-12 00:13:10|34311.9|34307.1|34311.4|34306.6|34311.9|34307.1|34311.4|34306.6|2
1649722400000|2022-04-12 00:13:20|34310.9|34306.1|34309.4|34304.6|34310.9|34306.1|34308.4|34303.6|6
1649722410000|2022-04-12 00:13:30|34308.9|34304.1|34309.9|34305.1|34311.4|34306.6|34308.4|34303.6|2
1649722420000|2022-04-12 00:13:40|34309.4|34304.6|34307.9|34303.1|34310.9|34306.1|34307.9|34303.1|2
1649722430000|2022-04-12 00:13:50|34308.4|34303.6|34308.4|34303.6|34309.9|34305.1|34306.9|34302.1|1
1649722440000|2022-04-12 00:14:00|34308.9|34304.1|34308.4|34303.6|34309.4|34304.6|34308.4|34303.6|2
1649722450000|2022-04-12 00:14:10|34308.9|34304.1|34303.4|34298.6|34309.4|34304.6|34301.4|34296.6|12
1649722460000|2022-04-12 00:14:20|34302.9|34298.1|34306.4|34301.6|34306.4|34301.6|34301.4|34296.6|4
1649722470000|2022-04-12 00:14:30|34306.9|34302.1|34306.4|34301.6|34307.4|34302.6|34305.9|34301.1|1
1649722480000|2022-04-12 00:14:40|34306.9|34302.1|34308.9|34304.1|34309.4|34304.6|34306.4|34301.6|3
1649722490000|2022-04-12 00:14:50|34308.4|34303.6|34310.4|34305.6|34310.9|34306.1|34306.4|34301.6|16
1649722500000|2022-04-12 00:15:00|34309.9|34305.1|34314.4|34309.6|34314.4|34309.6|34308.9|34304.1|11
1649722510000|2022-04-12 00:15:10|34313.9|34309.1|34308.9|34304.1|34313.9|34309.1|34308.9|34304.1|23
1649722520000|2022-04-12 00:15:20|34308.4|34303.6|34309.9|34305.1|34309.9|34305.1|34308.4|34303.6|1
1649722530000|2022-04-12 00:15:30|34310.4|34305.6|34310.4|34305.6|34310.4|34305.6|34309.4|34304.6|1
1649722540000|2022-04-12 00:15:40|34310.9|34306.1|34307.9|34303.1|34310.9|34306.1|34306.9|34302.1|1
1649722550000|2022-04-12 00:15:50|34308.4|34303.6|34304.4|34299.6|34309.9|34305.1|34303.9|34299.1|13
1649722560000|2022-04-12 00:16:00|34304.9|34300.1|34309.9|34305.1|34310.4|34305.6|34304.9|34300.1|10
1649722570000|2022-04-12 00:16:10|34310.4|34305.6|34309.4|34304.6|34310.4|34305.6|34308.9|34304.1|0
1649722580000|2022-04-12 00:16:20|34309.9|34305.1|34312.4|34307.6|34312.4|34307.6|34309.9|34305.1|2
1649722590000|2022-04-12 00:16:30|34312.9|34308.1|34314.4|34309.6|34314.4|34309.6|34312.4|34307.6|4
1649722600000|2022-04-12 00:16:40|34315.4|34310.6|34315.9|34311.1|34318.4|34313.6|34314.9|34310.1|13
1649722610000|2022-04-12 00:16:50|34315.4|34310.6|34307.9|34303.1|34315.4|34310.6|34307.4|34302.6|4
1649722620000|2022-04-12 00:17:00|34307.4|34302.6|34307.4|34302.6|34307.9|34303.1|34304.9|34300.1|1
1649722630000|2022-04-12 00:17:10|34307.9|34303.1|34305.4|34300.6|34307.9|34303.1|34305.4|34300.6|2
1649722640000|2022-04-12 00:17:20|34305.9|34301.1|34303.4|34298.6|34305.9|34301.1|34301.9|34297.1|2
1649722650000|2022-04-12 00:17:30|34302.9|34298.1|34305.9|34301.1|34306.9|34302.1|34302.9|34298.1|0
1649722660000|2022-04-12 00:17:40|34305.4|34300.6|34305.9|34301.1|34306.9|34302.1|34305.4|34300.6|1
1649722670000|2022-04-12 00:17:50|34306.4|34301.6|34307.4|34302.6|34307.4|34302.6|34305.9|34301.1|3
1649722680000|2022-04-12 00:18:00|34306.9|34302.1|34309.4|34304.6|34309.9|34305.1|34306.9|34302.1|1
1649722690000|2022-04-12 00:18:10|34309.9|34305.1|34314.4|34309.6|34315.4|34310.6|34309.4|34304.6|4
1649722700000|2022-04-12 00:18:20|34313.9|34309.1|34315.9|34311.1|34315.9|34311.1|34312.4|34307.6|1
1649722710000|2022-04-12 00:18:30|34315.4|34310.6|34318.9|34314.1|34319.9|34315.1|34315.4|34310.6|3
1649722720000|2022-04-12 00:18:40|34318.4|34313.6|34322.4|34317.6|34322.4|34317.6|34317.4|34312.6|5
1649722730000|2022-04-12 00:18:50|34322.9|34318.1|34322.4|34317.6|34323.4|34318.6|34320.4|34315.6|2
1649722740000|2022-04-12 00:19:00|34321.9|34317.1|34325.4|34320.6|34325.4|34320.6|34321.9|34317.1|3
1649722750000|2022-04-12 00:19:10|34324.9|34320.1|34322.4|34317.6|34325.4|34320.6|34321.4|34316.6|4
1649722760000|2022-04-12 00:19:20|34321.9|34317.1|34317.9|34313.1|34321.9|34317.1|34317.4|34312.6|5
1649722770000|2022-04-12 00:19:30|34318.4|34313.6|34315.9|34311.1|34318.4|34313.6|34315.9|34311.1|4
1649722780000|2022-04-12 00:19:40|34315.4|34310.6|34315.9|34311.1|34316.4|34311.6|34315.4|34310.6|1
1649722790000|2022-04-12 00:19:50|34315.4|34310.6|34308.4|34303.6|34315.4|34310.6|34307.4|34302.6|2
1649722800000|2022-04-12 00:20:00|34308.9|34304.1|34309.4|34304.6|34311.9|34307.1|34308.9|34304.1|11
1649722810000|2022-04-12 00:20:10|34310.4|34305.6|34307.9|34303.1|34311.4|34306.6|34305.9|34301.1|9
1649722820000|2022-04-12 00:20:20|34308.4|34303.6|34308.4|34303.6|34309.9|34305.1|34307.9|34303.1|0
1649722830000|2022-04-12 00:20:30|34307.9|34303.1|34306.4|34301.6|34307.9|34303.1|34304.4|34299.6|10
1649722840000|2022-04-12 00:20:40|34305.9|34301.1|34306.4|34301.6|34306.4|34301.6|34304.4|34299.6|8
1649722850000|2022-04-12 00:20:50|34306.9|34302.1|34309.9|34305.1|34310.9|34306.1|34305.4|34300.6|1
1649722860000|2022-04-12 00:21:00|34310.4|34305.6|34315.9|34311.1|34316.4|34311.6|34310.4|34305.6|5
1649722870000|2022-04-12 00:21:10|34316.4|34311.6|34309.4|34304.6|34316.4|34311.6|34308.9|34304.1|5
1649722880000|2022-04-12 00:21:20|34308.9|34304.1|34307.9|34303.1|34309.4|34304.6|34307.9|34303.1|0
1649722890000|2022-04-12 00:21:30|34307.4|34302.6|34309.9|34305.1|34310.4|34305.6|34307.4|34302.6|3
1649722900000|2022-04-12 00:21:40|34309.4|34304.6|34307.9|34303.1|34309.9|34305.1|34307.4|34302.6|0
1649722910000|2022-04-12 00:21:50|34307.4|34302.6|34306.9|34302.1|34310.4|34305.6|34306.9|34302.1|1
1649722920000|2022-04-12 00:22:00|34306.4|34301.6|34306.4|34301.6|34307.4|34302.6|34305.9|34301.1|12
1649722930000|2022-04-12 00:22:10|34305.9|34301.1|34306.9|34302.1|34307.4|34302.6|34304.4|34299.6|4
1649722940000|2022-04-12 00:22:20|34306.4|34301.6|34307.4|34302.6|34307.4|34302.6|34306.4|34301.6|2
1649722950000|2022-04-12 00:22:30|34307.9|34303.1|34308.9|34304.1|34310.4|34305.6|34307.9|34303.1|3
1649722960000|2022-04-12 00:22:40|34308.4|34303.6|34309.4|34304.6|34309.4|34304.6|34308.4|34303.6|1
1649722970000|2022-04-12 00:22:50|34308.9|34304.1|34309.4|34304.6|34309.9|34305.1|34308.4|34303.6|1
1649722980000|2022-04-12 00:23:00|34308.9|34304.1|34308.4|34303.6|34309.4|34304.6|34306.9|34302.1|3
1649722990000|2022-04-12 00:23:10|34308.9|34304.1|34309.4|34304.6|34312.4|34307.6|34308.4|34303.6|6
1649723000000|2022-04-12 00:23:20|34309.9|34305.1|34308.4|34303.6|34309.9|34305.1|34307.9|34303.1|5
1649723010000|2022-04-12 00:23:30|34308.9|34304.1|34308.9|34304.1|34308.9|34304.1|34308.4|34303.6|0
1649723020000|2022-04-12 00:23:40|34308.4|34303.6|34311.9|34307.1|34311.9|34307.1|34308.4|34303.6|2
1649723030000|2022-04-12 00:23:50|34312.4|34307.6|34310.4|34305.6|34313.4|34308.6|34310.4|34305.6|3
1649723040000|2022-04-12 00:24:00|34310.9|34306.1|34306.4|34301.6|34310.9|34306.1|34305.4|34300.6|16
1649723050000|2022-04-12 00:24:10|34307.4|34302.6|34310.9|34306.1|34313.4|34308.6|34307.4|34302.6|12
1649723060000|2022-04-12 00:24:20|34311.4|34306.6|34319.4|34314.6|34319.4|34314.6|34311.4|34306.6|7
1649723070000|2022-04-12 00:24:30|34319.9|34315.1|34316.4|34311.6|34319.9|34315.1|34316.4|34311.6|5
1649723080000|2022-04-12 00:24:40|34315.9|34311.1|34317.4|34312.6|34317.9|34313.1|34315.4|34310.6|2
1649723090000|2022-04-12 00:24:50|34317.9|34313.1|34313.4|34308.6|34317.9|34313.1|34313.4|34308.6|1
1649723100000|2022-04-12 00:25:00|34312.9|34308.1|34314.4|34309.6|34314.9|34310.1|34312.4|34307.6|1
1649723110000|2022-04-12 00:25:10|34314.9|34310.1|34314.4|34309.6|34316.4|34311.6|34314.4|34309.6|3
1649723120000|2022-04-12 00:25:20|34314.9|34310.1|34313.4|34308.6|34314.9|34310.1|34313.4|34308.6|2
1649723130000|2022-04-12 00:25:30|34314.4|34309.6|34316.4|34311.6|34317.4|34312.6|34314.4|34309.6|2
1649723140000|2022-04-12 00:25:40|34315.9|34311.1|34315.4|34310.6|34316.4|34311.6|34314.4|34309.6|2
1649723150000|2022-04-12 00:25:50|34314.9|34310.1|34314.4|34309.6|34314.9|34310.1|34314.4|34309.6|0
1649723160000|2022-04-12 00:26:00|34314.9|34310.1|34319.9|34315.1|34320.4|34315.6|34314.9|34310.1|18
1649723170000|2022-04-12 00:26:10|34319.4|34314.6|34319.4|34314.6|34321.9|34317.1|34318.4|34313.6|8
1649723180000|2022-04-12 00:26:20|34319.9|34315.1|34320.4|34315.6|34320.4|34315.6|34319.4|34314.6|2
1649723190000|2022-04-12 00:26:30|34320.9|34316.1|34320.4|34315.6|34322.9|34318.1|34320.4|34315.6|9
1649723200000|2022-04-12 00:26:40|34320.9|34316.1|34319.4|34314.6|34321.4|34316.6|34318.4|34313.6|5
1649723210000|2022-04-12 00:26:50|34319.9|34315.1|34321.4|34316.6|34321.4|34316.6|34319.9|34315.1|3
1649723220000|2022-04-12 00:27:00|34322.4|34317.6|34320.4|34315.6|34322.4|34317.6|34317.9|34313.1|7
1649723230000|2022-04-12 00:27:10|34319.9|34315.1|34317.4|34312.6|34319.9|34315.1|34316.9|34312.1|7
1649723240000|2022-04-12 00:27:20|34316.9|34312.1|34316.4|34311.6|34317.4|34312.6|34315.9|34311.1|3
1649723250000|2022-04-12 00:27:30|34316.9|34312.1|34317.4|34312.6|34319.9|34315.1|34316.9|34312.1|9
1649723260000|2022-04-12 00:27:40|34317.9|34313.1|34318.4|34313.6|34319.4|34314.6|34317.9|34313.1|4
1649723270000|2022-04-12 00:27:50|34317.9|34313.1|34319.4|34314.6|34319.9|34315.1|34316.9|34312.1|6
1649723280000|2022-04-12 00:28:00|34319.9|34315.1|34314.4|34309.6|34319.9|34315.1|34312.9|34308.1|23
1649723290000|2022-04-12 00:28:10|34313.9|34309.1|34312.4|34307.6|34314.9|34310.1|34311.9|34307.1|3
1649723300000|2022-04-12 00:28:20|34311.9|34307.1|34309.4|34304.6|34313.4|34308.6|34309.4|34304.6|12
1649723310000|2022-04-12 00:28:30|34308.9|34304.1|34313.4|34308.6|34314.4|34309.6|34308.9|34304.1|3
1649723320000|2022-04-12 00:28:40|34313.9|34309.1|34314.9|34310.1|34316.4|34311.6|34313.9|34309.1|0
1649723330000|2022-04-12 00:28:50|34315.4|34310.6|34312.4|34307.6|34315.4|34310.6|34312.4|34307.6|1
1649723340000|2022-04-12 00:29:00|34312.9|34308.1|34311.4|34306.6|34313.9|34309.1|34309.9|34305.1|1
1649723350000|2022-04-12 00:29:10|34310.9|34306.1|34310.4|34305.6|34311.9|34307.1|34309.9|34305.1|1
1649723360000|2022-04-12 00:29:20|34309.9|34305.1|34307.9|34303.1|34309.9|34305.1|34307.9|34303.1|1
1649723370000|2022-04-12 00:29:30|34309.4|34304.6|34309.4|34304.6|34310.4|34305.6|34307.9|34303.1|4
1649723380000|2022-04-12 00:29:40|34309.9|34305.1|34313.4|34308.6|34313.4|34308.6|34309.4|34304.6|6
1649723400000|2022-04-12 00:30:00|34312.9|34308.1|34317.4|34312.6|34322.9|34318.1|34312.4|34307.6|18
1649723410000|2022-04-12 00:30:10|34317.9|34313.1|34317.9|34313.1|34318.4|34313.6|34316.4|34311.6|1
1649723420000|2022-04-12 00:30:20|34318.4|34313.6|34318.4|34313.6|34318.4|34313.6|34317.4|34312.6|0
1649723430000|2022-04-12 00:30:30|34317.9|34313.1|34318.4|34313.6|34318.4|34313.6|34317.9|34313.1|5
1649723440000|2022-04-12 00:30:40|34318.9|34314.1|34320.4|34315.6|34322.4|34317.6|34318.9|34314.1|12
1649723450000|2022-04-12 00:30:50|34320.9|34316.1|34317.4|34312.6|34320.9|34316.1|34317.4|34312.6|0
1649723460000|2022-04-12 00:31:00|34316.9|34312.1|34319.4|34314.6|34319.4|34314.6|34316.4|34311.6|1
1649723470000|2022-04-12 00:31:10|34318.9|34314.1|34317.4|34312.6|34319.4|34314.6|34316.9|34312.1|3
1649723480000|2022-04-12 00:31:20|34317.9|34313.1|34315.4|34310.6|34318.4|34313.6|34315.4|34310.6|3
1649723490000|2022-04-12 00:31:30|34314.9|34310.1|34312.4|34307.6|34314.9|34310.1|34311.4|34306.6|5
1649723500000|2022-04-12 00:31:40|34312.9|34308.1|34313.9|34309.1|34314.9|34310.1|34312.4|34307.6|3
1649723510000|2022-04-12 00:31:50|34313.4|34308.6|34313.4|34308.6|34314.4|34309.6|34313.4|34308.6|4
1649723520000|2022-04-12 00:32:00|34313.9|34309.1|34315.4|34310.6|34316.4|34311.6|34312.4|34307.6|12
1649723530000|2022-04-12 00:32:10|34314.9|34310.1|34312.4|34307.6|34315.4|34310.6|34312.4|34307.6|3
1649723540000|2022-04-12 00:32:20|34311.9|34307.1|34312.4|34307.6|34312.4|34307.6|34311.9|34307.1|0
1649723550000|2022-04-12 00:32:30|34312.9|34308.1|34308.9|34304.1|34312.9|34308.1|34308.4|34303.6|5
1649723560000|2022-04-12 00:32:40|34309.4|34304.6|34311.4|34306.6|34311.4|34306.6|34309.4|34304.6|2
1649723570000|2022-04-12 00:32:50|34310.9|34306.1|34312.4|34307.6|34313.4|34308.6|34310.9|34306.1|7
1649723580000|2022-04-12 00:33:00|34312.9|34308.1|34312.9|34308.1|34313.4|34308.6|34310.4|34305.6|4
1649723590000|2022-04-12 00:33:10|34312.4|34307.6|34312.9|34308.1|34313.4|34308.6|34312.4|34307.6|0
1649723600000|2022-04-12 00:33:20|34313.4|34308.6|34311.4|34306.6|34314.9|34310.1|34310.9|34306.1|4
1649723610000|2022-04-12 00:33:30|34310.9|34306.1|34311.4|34306.6|34311.9|34307.1|34309.4|34304.6|7
1649723620000|2022-04-12 00:33:40|34311.9|34307.1|34312.4|34307.6|34313.4|34308.6|34311.4|34306.6|2
1649723630000|2022-04-12 00:33:50|34311.9|34307.1|34308.9|34304.1|34311.9|34307.1|34308.4|34303.6|1
1649723640000|2022-04-12 00:34:00|34309.4|34304.6|34311.4|34306.6|34311.4|34306.6|34309.4|34304.6|3
1649723650000|2022-04-12 00:34:10|34310.9|34306.1|34310.4|34305.6|34310.9|34306.1|34309.4|34304.6|4
1649723660000|2022-04-12 00:34:20|34309.9|34305.1|34312.4|34307.6|34312.4|34307.6|34309.4|34304.6|9
1649723670000|2022-04-12 00:34:30|34311.9|34307.1|34310.4|34305.6|34311.9|34307.1|34307.4|34302.6|16
1649723680000|2022-04-12 00:34:40|34310.9|34306.1|34311.4|34306.6|34312.9|34308.1|34310.9|34306.1|1
1649723690000|2022-04-12 00:34:50|34310.9|34306.1|34310.4|34305.6|34310.9|34306.1|34310.4|34305.6|2
1649723700000|2022-04-12 00:35:00|34310.9|34306.1|34310.4|34305.6|34310.9|34306.1|34309.4|34304.6|0
1649723710000|2022-04-12 00:35:10|34311.4|34306.6|34311.4|34306.6|34311.9|34307.1|34310.9|34306.1|2
1649723720000|2022-04-12 00:35:20|34310.9|34306.1|34312.9|34308.1|34313.9|34309.1|34310.4|34305.6|6
1649723730000|2022-04-12 00:35:30|34312.4|34307.6|34318.4|34313.6|34318.9|34314.1|34312.4|34307.6|13
1649723740000|2022-04-12 00:35:40|34318.9|34314.1|34314.4|34309.6|34319.4|34314.6|34313.4|34308.6|5
1649723750000|2022-04-12 00:35:50|34315.4|34310.6|34313.4|34308.6|34316.4|34311.6|34313.4|34308.6|1
1649723760000|2022-04-12 00:36:00|34312.9|34308.1|34312.4|34307.6|34313.9|34309.1|34312.4|34307.6|2
1649723770000|2022-04-12 00:36:10|34311.4|34306.6|34312.4|34307.6|34312.9|34308.1|34311.4|34306.6|2
1649723780000|2022-04-12 00:36:20|34312.9|34308.1|34308.4|34303.6|34312.9|34308.1|34308.4|34303.6|6
1649723790000|2022-04-12 00:36:30|34307.9|34303.1|34306.9|34302.1|34308.9|34304.1|34306.4|34301.6|3
1649723800000|2022-04-12 00:36:40|34307.4|34302.6|34308.4|34303.6|34309.9|34305.1|34307.4|34302.6|2
1649723810000|2022-04-12 00:36:50|34308.9|34304.1|34306.4|34301.6|34308.9|34304.1|34305.4|34300.6|13
1649723820000|2022-04-12 00:37:00|34306.9|34302.1|34306.4|34301.6|34308.4|34303.6|34305.9|34301.1|4
1649723830000|2022-04-12 00:37:10|34305.9|34301.1|34304.4|34299.6|34306.4|34301.6|34303.9|34299.1|2
1649723840000|2022-04-12 00:37:20|34303.9|34299.1|34304.4|34299.6|34304.4|34299.6|34302.4|34297.6|2
1649723850000|2022-04-12 00:37:30|34303.9|34299.1|34302.4|34297.6|34303.9|34299.1|34302.4|34297.6|2
1649723860000|2022-04-12 00:37:40|34301.9|34297.1|34304.4|34299.6|34304.4|34299.6|34301.9|34297.1|2
1649723870000|2022-04-12 00:37:50|34303.9|34299.1|34303.4|34298.6|34303.9|34299.1|34302.9|34298.1|4
1649723880000|2022-04-12 00:38:00|34303.9|34299.1|34303.4|34298.6|34304.9|34300.1|34303.4|34298.6|2
1649723890000|2022-04-12 00:38:10|34303.9|34299.1|34305.4|34300.6|34305.9|34301.1|34303.4|34298.6|0
1649723900000|2022-04-12 00:38:20|34306.9|34302.1|34307.4|34302.6|34308.4|34303.6|34306.9|34302.1|1
1649723910000|2022-04-12 00:38:30|34306.9|34302.1|34305.4|34300.6|34306.9|34302.1|34303.4|34298.6|0
1649723920000|2022-04-12 00:38:40|34305.9|34301.1|34305.9|34301.1|34306.4|34301.6|34304.9|34300.1|0
1649723930000|2022-04-12 00:38:50|34306.4|34301.6|34303.9|34299.1|34306.4|34301.6|34303.9|34299.1|0
1649723940000|2022-04-12 00:39:00|34304.4|34299.6|34303.4|34298.6|34304.9|34300.1|34303.4|34298.6|0
1649723950000|2022-04-12 00:39:10|34303.9|34299.1|34307.4|34302.6|34307.4|34302.6|34303.9|34299.1|0
1649723960000|2022-04-12 00:39:20|34306.4|34301.6|34307.4|34302.6|34308.4|34303.6|34305.9|34301.1|3
1649723970000|2022-04-12 00:39:30|34306.9|34302.1|34306.4|34301.6|34307.4|34302.6|34305.9|34301.1|0
1649723980000|2022-04-12 00:39:40|34306.9|34302.1|34307.9|34303.1|34308.4|34303.6|34306.9|34302.1|2
1649723990000|2022-04-12 00:39:50|34307.4|34302.6|34306.9|34302.1|34307.9|34303.1|34306.4|34301.6|2
1649724000000|2022-04-12 00:40:00|34307.4|34302.6|34308.4|34303.6|34308.9|34304.1|34307.4|34302.6|1
1649724010000|2022-04-12 00:40:10|34307.9|34303.1|34306.9|34302.1|34308.4|34303.6|34305.4|34300.6|1
1649724020000|2022-04-12 00:40:20|34306.4|34301.6|34305.9|34301.1|34306.9|34302.1|34305.4|34300.6|2
1649724030000|2022-04-12 00:40:30|34306.4|34301.6|34306.4|34301.6|34307.4|34302.6|34305.9|34301.1|0
1649724040000|2022-04-12 00:40:40|34306.9|34302.1|34307.9|34303.1|34309.9|34305.1|34306.9|34302.1|13
1649724050000|2022-04-12 00:40:50|34308.4|34303.6|34307.4|34302.6|34308.4|34303.6|34307.4|34302.6|1
1649724060000|2022-04-12 00:41:00|34307.9|34303.1|34304.9|34300.1|34308.4|34303.6|34304.4|34299.6|4
1649724070000|2022-04-12 00:41:10|34304.4|34299.6|34306.4|34301.6|34306.9|34302.1|34304.4|34299.6|3
1649724080000|2022-04-12 00:41:20|34305.9|34301.1|34305.9|34301.1|34306.4|34301.6|34305.9|34301.1|1
1649724090000|2022-04-12 00:41:30|34306.4|34301.6|34305.9|34301.1|34306.4|34301.6|34305.4|34300.6|2
1649724100000|2022-04-12 00:41:40|34304.4|34299.6|34304.4|34299.6|34304.4|34299.6|34302.4|34297.6|6
1649724110000|2022-04-12 00:41:50|34304.9|34300.1|34304.4|34299.6|34305.4|34300.6|34303.9|34299.1|0
1649724120000|2022-04-12 00:42:00|34303.9|34299.1|34302.4|34297.6|34303.9|34299.1|34301.9|34297.1|6
1649724130000|2022-04-12 00:42:10|34301.9|34297.1|34304.4|34299.6|34304.4|34299.6|34301.9|34297.1|2
1649724140000|2022-04-12 00:42:20|34303.9|34299.1|34305.9|34301.1|34306.4|34301.6|34303.9|34299.1|0
1649724150000|2022-04-12 00:42:30|34304.9|34300.1|34303.4|34298.6|34304.9|34300.1|34303.4|34298.6|3
1649724160000|2022-04-12 00:42:40|34303.9|34299.1|34303.4|34298.6|34304.4|34299.6|34303.4|34298.6|1
1649724170000|2022-04-12 00:42:50|34301.9|34297.1|34303.4|34298.6|34303.9|34299.1|34301.9|34297.1|4
1649724180000|2022-04-12 00:43:00|34302.9|34298.1|34302.4|34297.6|34302.9|34298.1|34301.4|34296.6|3
1649724190000|2022-04-12 00:43:10|34304.4|34299.6|34302.9|34298.1|34304.4|34299.6|34302.4|34297.6|4
1649724200000|2022-04-12 00:43:20|34303.4|34298.6|34304.4|34299.6|34304.4|34299.6|34303.4|34298.6|0
1649724210000|2022-04-12 00:43:30|34304.9|34300.1|34303.9|34299.1|34304.9|34300.1|34303.4|34298.6|5
1649724220000|2022-04-12 00:43:40|34303.4|34298.6|34302.9|34298.1|34303.4|34298.6|34301.9|34297.1|2
1649724230000|2022-04-12 00:43:50|34303.4|34298.6|34302.4|34297.6|34303.9|34299.1|34302.4|34297.6|0
1649724240000|2022-04-12 00:44:00|34301.9|34297.1|34303.4|34298.6|34304.4|34299.6|34301.4|34296.6|2
1649724250000|2022-04-12 00:44:10|34302.9|34298.1|34300.4|34295.6|34302.9|34298.1|34300.4|34295.6|0
1649724260000|2022-04-12 00:44:20|34300.9|34296.1|34300.9|34296.1|34301.4|34296.6|34300.4|34295.6|0
1649724270000|2022-04-12 00:44:30|34300.4|34295.6|34300.4|34295.6|34300.9|34296.1|34300.4|34295.6|1
1649724280000|2022-04-12 00:44:40|34300.9|34296.1|34300.9|34296.1|34301.9|34297.1|34300.4|34295.6|0
1649724290000|2022-04-12 00:44:50|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34299.9|34295.1|2
1649724300000|2022-04-12 00:45:00|34300.4|34295.6|34288.9|34284.1|34300.9|34296.1|34287.4|34282.6|68
1649724310000|2022-04-12 00:45:10|34288.4|34283.6|34286.9|34282.1|34289.9|34285.1|34286.9|34282.1|15
1649724320000|2022-04-12 00:45:20|34286.4|34281.6|34289.4|34284.6|34289.4|34284.6|34286.4|34281.6|7
1649724330000|2022-04-12 00:45:30|34288.9|34284.1|34285.9|34281.1|34288.9|34284.1|34285.4|34280.6|7
1649724340000|2022-04-12 00:45:40|34286.4|34281.6|34283.9|34279.1|34287.4|34282.6|34282.9|34278.1|23
1649724350000|2022-04-12 00:45:50|34283.4|34278.6|34282.4|34277.6|34283.4|34278.6|34281.9|34277.1|5
1649724360000|2022-04-12 00:46:00|34281.9|34277.1|34282.9|34278.1|34284.4|34279.6|34281.4|34276.6|6
1649724370000|2022-04-12 00:46:10|34282.4|34277.6|34280.4|34275.6|34283.4|34278.6|34280.4|34275.6|7
1649724380000|2022-04-12 00:46:20|34280.9|34276.1|34280.9|34276.1|34281.4|34276.6|34279.4|34274.6|6
1649724390000|2022-04-12 00:46:30|34281.4|34276.6|34284.9|34280.1|34285.9|34281.1|34281.4|34276.6|14
1649724400000|2022-04-12 00:46:40|34285.4|34280.6|34285.9|34281.1|34287.4|34282.6|34285.4|34280.6|7
1649724410000|2022-04-12 00:46:50|34285.4|34280.6|34287.9|34283.1|34287.9|34283.1|34285.4|34280.6|1
1649724420000|2022-04-12 00:47:00|34287.4|34282.6|34283.4|34278.6|34287.9|34283.1|34282.4|34277.6|16
1649724430000|2022-04-12 00:47:10|34283.9|34279.1|34272.4|34267.6|34284.4|34279.6|34270.9|34266.1|141
1649724440000|2022-04-12 00:47:20|34272.9|34268.1|34276.4|34271.6|34277.4|34272.6|34272.4|34267.6|31
1649724450000|2022-04-12 00:47:30|34275.9|34271.1|34279.4|34274.6|34279.4|34274.6|34275.9|34271.1|18
1649724460000|2022-04-12 00:47:40|34279.9|34275.1|34279.4|34274.6|34280.4|34275.6|34278.9|34274.1|8
1649724470000|2022-04-12 00:47:50|34278.9|34274.1|34276.4|34271.6|34278.9|34274.1|34275.9|34271.1|10
1649724480000|2022-04-12 00:48:00|34276.9|34272.1|34277.4|34272.6|34278.9|34274.1|34276.9|34272.1|8
1649724490000|2022-04-12 00:48:10|34276.9|34272.1|34278.4|34273.6|34278.4|34273.6|34275.4|34270.6|31
1649724500000|2022-04-12 00:48:20|34277.9|34273.1|34278.4|34273.6|34278.9|34274.1|34277.4|34272.6|29
1649724510000|2022-04-12 00:48:30|34278.9|34274.1|34280.9|34276.1|34280.9|34276.1|34278.4|34273.6|7
1649724520000|2022-04-12 00:48:40|34280.4|34275.6|34280.4|34275.6|34280.9|34276.1|34279.4|34274.6|1
1649724530000|2022-04-12 00:48:50|34279.9|34275.1|34281.4|34276.6|34281.4|34276.6|34279.9|34275.1|2
1649724540000|2022-04-12 00:49:00|34281.9|34277.1|34282.9|34278.1|34282.9|34278.1|34280.9|34276.1|1
1649724550000|2022-04-12 00:49:10|34282.4|34277.6|34278.4|34273.6|34282.4|34277.6|34277.9|34273.1|18
1649724560000|2022-04-12 00:49:20|34277.9|34273.1|34275.4|34270.6|34277.9|34273.1|34275.4|34270.6|1
1649724570000|2022-04-12 00:49:30|34274.9|34270.1|34277.4|34272.6|34279.4|34274.6|34274.9|34270.1|13
1649724580000|2022-04-12 00:49:40|34278.4|34273.6|34275.4|34270.6|34278.4|34273.6|34274.9|34270.1|4
1649724590000|2022-04-12 00:49:50|34274.9|34270.1|34276.9|34272.1|34278.9|34274.1|34274.9|34270.1|6
1649724600000|2022-04-12 00:50:00|34277.9|34273.1|34277.9|34273.1|34279.4|34274.6|34276.9|34272.1|12
1649724610000|2022-04-12 00:50:10|34278.4|34273.6|34275.9|34271.1|34279.9|34275.1|34275.4|34270.6|9
1649724620000|2022-04-12 00:50:20|34276.4|34271.6|34275.4|34270.6|34276.9|34272.1|34274.9|34270.1|6
1649724630000|2022-04-12 00:50:30|34275.9|34271.1|34263.4|34258.6|34275.9|34271.1|34263.4|34258.6|46
1649724640000|2022-04-12 00:50:40|34262.9|34258.1|34261.4|34256.6|34262.9|34258.1|34257.9|34253.1|22
1649724650000|2022-04-12 00:50:50|34264.4|34259.6|34260.4|34255.6|34264.9|34260.1|34257.4|34252.6|27
1649724660000|2022-04-12 00:51:00|34259.9|34255.1|34264.4|34259.6|34265.4|34260.6|34259.9|34255.1|21
1649724670000|2022-04-12 00:51:10|34263.9|34259.1|34264.4|34259.6|34265.4|34260.6|34263.9|34259.1|2
1649724680000|2022-04-12 00:51:20|34263.9|34259.1|34265.9|34261.1|34265.9|34261.1|34263.9|34259.1|4
1649724690000|2022-04-12 00:51:30|34265.4|34260.6|34266.4|34261.6|34266.9|34262.1|34265.4|34260.6|0
1649724700000|2022-04-12 00:51:40|34265.9|34261.1|34264.4|34259.6|34265.9|34261.1|34264.4|34259.6|1
1649724710000|2022-04-12 00:51:50|34263.9|34259.1|34266.4|34261.6|34267.4|34262.6|34261.9|34257.1|5
1649724720000|2022-04-12 00:52:00|34265.9|34261.1|34266.4|34261.6|34267.4|34262.6|34265.4|34260.6|14
1649724730000|2022-04-12 00:52:10|34266.9|34262.1|34266.9|34262.1|34267.9|34263.1|34266.4|34261.6|1
1649724740000|2022-04-12 00:52:20|34267.4|34262.6|34268.4|34263.6|34268.9|34264.1|34264.9|34260.1|2
1649724750000|2022-04-12 00:52:30|34267.9|34263.1|34266.4|34261.6|34267.9|34263.1|34266.4|34261.6|1
1649724760000|2022-04-12 00:52:40|34265.9|34261.1|34264.9|34260.1|34265.9|34261.1|34264.4|34259.6|2
1649724770000|2022-04-12 00:52:50|34264.4|34259.6|34262.4|34257.6|34264.4|34259.6|34261.4|34256.6|4
1649724780000|2022-04-12 00:53:00|34261.9|34257.1|34260.4|34255.6|34262.4|34257.6|34259.4|34254.6|7
1649724790000|2022-04-12 00:53:10|34260.9|34256.1|34261.9|34257.1|34262.9|34258.1|34260.4|34255.6|1
1649724800000|2022-04-12 00:53:20|34262.4|34257.6|34263.4|34258.6|34263.4|34258.6|34261.9|34257.1|2
1649724810000|2022-04-12 00:53:30|34264.4|34259.6|34264.4|34259.6|34264.4|34259.6|34264.4|34259.6|6
1649724820000|2022-04-12 00:53:40|34264.9|34260.1|34264.4|34259.6|34264.9|34260.1|34263.9|34259.1|1
1649724830000|2022-04-12 00:53:50|34264.9|34260.1|34264.4|34259.6|34265.4|34260.6|34264.4|34259.6|4
1649724840000|2022-04-12 00:54:00|34264.9|34260.1|34263.4|34258.6|34264.9|34260.1|34262.9|34258.1|0
1649724850000|2022-04-12 00:54:10|34262.9|34258.1|34263.9|34259.1|34266.4|34261.6|34262.4|34257.6|9
1649724860000|2022-04-12 00:54:20|34264.4|34259.6|34260.4|34255.6|34264.4|34259.6|34259.9|34255.1|6
1649724870000|2022-04-12 00:54:30|34259.9|34255.1|34261.9|34257.1|34262.4|34257.6|34259.4|34254.6|4
1649724880000|2022-04-12 00:54:40|34261.4|34256.6|34261.4|34256.6|34262.4|34257.6|34260.9|34256.1|1
1649724890000|2022-04-12 00:54:50|34261.9|34257.1|34261.4|34256.6|34261.9|34257.1|34261.4|34256.6|0
1649724900000|2022-04-12 00:55:00|34260.9|34256.1|34256.9|34252.1|34261.4|34256.6|34255.9|34251.1|13
1649724910000|2022-04-12 00:55:10|34256.4|34251.6|34255.9|34251.1|34259.4|34254.6|34255.9|34251.1|15
1649724920000|2022-04-12 00:55:20|34254.9|34250.1|34254.4|34249.6|34255.9|34251.1|34249.9|34245.1|17
1649724930000|2022-04-12 00:55:30|34254.9|34250.1|34253.4|34248.6|34254.9|34250.1|34251.9|34247.1|1
1649724940000|2022-04-12 00:55:40|34252.9|34248.1|34239.9|34235.1|34252.9|34248.1|34238.9|34234.1|81
1649724950000|2022-04-12 00:55:50|34240.4|34235.6|34238.9|34234.1|34242.9|34238.1|34238.9|34234.1|13
1649724960000|2022-04-12 00:56:00|34238.4|34233.6|34239.4|34234.6|34239.9|34235.1|34236.4|34231.6|18
1649724970000|2022-04-12 00:56:10|34239.9|34235.1|34241.9|34237.1|34242.4|34237.6|34239.9|34235.1|11
1649724980000|2022-04-12 00:56:20|34242.4|34237.6|34232.9|34228.1|34242.4|34237.6|34231.9|34227.1|19
1649724990000|2022-04-12 00:56:30|34232.4|34227.6|34234.4|34229.6|34234.4|34229.6|34231.4|34226.6|8
1649725000000|2022-04-12 00:56:40|34233.9|34229.1|34231.4|34226.6|34235.4|34230.6|34229.4|34224.6|12
1649725010000|2022-04-12 00:56:50|34231.9|34227.1|34233.4|34228.6|34234.4|34229.6|34231.4|34226.6|6
1649725020000|2022-04-12 00:57:00|34232.9|34228.1|34233.4|34228.6|34233.9|34229.1|34229.9|34225.1|16
1649725030000|2022-04-12 00:57:10|34233.9|34229.1|34234.4|34229.6|34235.4|34230.6|34232.9|34228.1|5
1649725040000|2022-04-12 00:57:20|34233.9|34229.1|34234.4|34229.6|34234.9|34230.1|34232.9|34228.1|10
1649725050000|2022-04-12 00:57:30|34233.9|34229.1|34232.4|34227.6|34233.9|34229.1|34230.9|34226.1|11
1649725060000|2022-04-12 00:57:40|34231.9|34227.1|34233.4|34228.6|34234.9|34230.1|34231.9|34227.1|28
1649725070000|2022-04-12 00:57:50|34232.9|34228.1|34230.9|34226.1|34232.9|34228.1|34229.9|34225.1|8
1649725080000|2022-04-12 00:58:00|34230.4|34225.6|34228.4|34223.6|34231.4|34226.6|34227.9|34223.1|19
1649725090000|2022-04-12 00:58:10|34227.9|34223.1|34229.9|34225.1|34230.9|34226.1|34227.9|34223.1|4
1649725100000|2022-04-12 00:58:20|34229.4|34224.6|34228.4|34223.6|34229.4|34224.6|34227.9|34223.1|3
1649725110000|2022-04-12 00:58:30|34227.9|34223.1|34228.4|34223.6|34229.9|34225.1|34226.4|34221.6|19
1649725120000|2022-04-12 00:58:40|34228.9|34224.1|34231.4|34226.6|34232.4|34227.6|34228.4|34223.6|8
1649725130000|2022-04-12 00:58:50|34231.9|34227.1|34233.4|34228.6|34234.4|34229.6|34231.4|34226.6|23
1649725140000|2022-04-12 00:59:00|34233.9|34229.1|34233.4|34228.6|34234.9|34230.1|34233.4|34228.6|7
1649725150000|2022-04-12 00:59:10|34233.9|34229.1|34232.4|34227.6|34233.9|34229.1|34232.4|34227.6|7
1649725160000|2022-04-12 00:59:20|34233.4|34228.6|34233.4|34228.6|34233.9|34229.1|34232.4|34227.6|13
1649725170000|2022-04-12 00:59:30|34233.9|34229.1|34234.4|34229.6|34234.9|34230.1|34232.9|34228.1|17
1649725180000|2022-04-12 00:59:40|34234.9|34230.1|34235.4|34230.6|34235.4|34230.6|34234.4|34229.6|8
1649725190000|2022-04-12 00:59:50|34234.9|34230.1|34234.4|34229.6|34235.4|34230.6|34234.4|34229.6|6
1649725200000|2022-04-12 01:00:00|34233.9|34229.1|34234.4|34229.6|34234.4|34229.6|34228.4|34223.6|28
1649725210000|2022-04-12 01:00:10|34234.9|34230.1|34237.4|34232.6|34237.9|34233.1|34234.4|34229.6|5
1649725220000|2022-04-12 01:00:20|34238.4|34233.6|34238.4|34233.6|34239.4|34234.6|34237.4|34232.6|20
1649725230000|2022-04-12 01:00:30|34238.9|34234.1|34239.9|34235.1|34239.9|34235.1|34237.4|34232.6|4
1649725240000|2022-04-12 01:00:40|34240.4|34235.6|34242.9|34238.1|34243.9|34239.1|34240.4|34235.6|26
1649725250000|2022-04-12 01:00:50|34242.4|34237.6|34226.9|34222.1|34242.4|34237.6|34226.4|34221.6|18
1649725260000|2022-04-12 01:01:00|34226.4|34221.6|34226.4|34221.6|34226.9|34222.1|34223.4|34218.6|22
1649725270000|2022-04-12 01:01:10|34225.9|34221.1|34226.4|34221.6|34230.4|34225.6|34225.9|34221.1|8
1649725280000|2022-04-12 01:01:20|34226.9|34222.1|34228.9|34224.1|34229.9|34225.1|34224.4|34219.6|9
1649725290000|2022-04-12 01:01:30|34228.4|34223.6|34224.4|34219.6|34228.9|34224.1|34224.4|34219.6|6
1649725300000|2022-04-12 01:01:40|34224.9|34220.1|34224.4|34219.6|34225.4|34220.6|34223.9|34219.1|2
1649725310000|2022-04-12 01:01:50|34224.9|34220.1|34225.4|34220.6|34225.9|34221.1|34224.4|34219.6|4
1649725320000|2022-04-12 01:02:00|34225.9|34221.1|34227.4|34222.6|34228.4|34223.6|34224.9|34220.1|43
1649725330000|2022-04-12 01:02:10|34227.9|34223.1|34230.4|34225.6|34231.9|34227.1|34227.9|34223.1|7
1649725340000|2022-04-12 01:02:20|34229.9|34225.1|34227.4|34222.6|34229.9|34225.1|34227.4|34222.6|7
1649725350000|2022-04-12 01:02:30|34226.4|34221.6|34229.4|34224.6|34229.4|34224.6|34225.4|34220.6|4
1649725360000|2022-04-12 01:02:40|34229.9|34225.1|34229.4|34224.6|34230.4|34225.6|34228.9|34224.1|2
1649725370000|2022-04-12 01:02:50|34228.9|34224.1|34228.4|34223.6|34228.9|34224.1|34227.4|34222.6|4
1649725380000|2022-04-12 01:03:00|34227.9|34223.1|34227.4|34222.6|34228.4|34223.6|34226.4|34221.6|8
1649725390000|2022-04-12 01:03:10|34227.9|34223.1|34229.9|34225.1|34229.9|34225.1|34225.9|34221.1|11
1649725400000|2022-04-12 01:03:20|34229.4|34224.6|34229.4|34224.6|34229.9|34225.1|34227.9|34223.1|5
1649725410000|2022-04-12 01:03:30|34229.9|34225.1|34229.4|34224.6|34229.9|34225.1|34228.9|34224.1|7
1649725420000|2022-04-12 01:03:40|34228.9|34224.1|34228.9|34224.1|34228.9|34224.1|34228.9|34224.1|1
1649725430000|2022-04-12 01:03:50|34227.9|34223.1|34229.9|34225.1|34229.9|34225.1|34227.9|34223.1|10
1649725440000|2022-04-12 01:04:00|34230.4|34225.6|34230.4|34225.6|34230.9|34226.1|34229.4|34224.6|4
1649725450000|2022-04-12 01:04:10|34229.9|34225.1|34229.4|34224.6|34230.4|34225.6|34229.4|34224.6|4
1649725460000|2022-04-12 01:04:20|34228.9|34224.1|34232.4|34227.6|34233.9|34229.1|34228.4|34223.6|9
1649725470000|2022-04-12 01:04:30|34233.4|34228.6|34230.4|34225.6|34233.4|34228.6|34229.9|34225.1|1
1649725480000|2022-04-12 01:04:40|34229.9|34225.1|34233.4|34228.6|34233.9|34229.1|34229.9|34225.1|1
1649725490000|2022-04-12 01:04:50|34232.9|34228.1|34231.9|34227.1|34233.9|34229.1|34231.9|34227.1|0
1649725500000|2022-04-12 01:05:00|34232.4|34227.6|34232.4|34227.6|34232.9|34228.1|34231.4|34226.6|4
1649725510000|2022-04-12 01:05:10|34231.9|34227.1|34232.4|34227.6|34232.4|34227.6|34231.4|34226.6|1
1649725520000|2022-04-12 01:05:20|34231.9|34227.1|34228.4|34223.6|34231.9|34227.1|34227.9|34223.1|9
1649725530000|2022-04-12 01:05:30|34227.9|34223.1|34228.4|34223.6|34228.4|34223.6|34227.4|34222.6|6
1649725540000|2022-04-12 01:05:40|34227.9|34223.1|34226.4|34221.6|34227.9|34223.1|34225.9|34221.1|2
1649725550000|2022-04-12 01:05:50|34227.4|34222.6|34229.4|34224.6|34231.4|34226.6|34227.4|34222.6|18
1649725560000|2022-04-12 01:06:00|34230.4|34225.6|34232.4|34227.6|34233.4|34228.6|34230.4|34225.6|10
1649725570000|2022-04-12 01:06:10|34232.9|34228.1|34233.4|34228.6|34234.4|34229.6|34232.9|34228.1|0
1649725580000|2022-04-12 01:06:20|34232.9|34228.1|34233.4|34228.6|34233.4|34228.6|34232.4|34227.6|5
1649725590000|2022-04-12 01:06:30|34233.9|34229.1|34228.4|34223.6|34233.9|34229.1|34227.4|34222.6|15
1649725600000|2022-04-12 01:06:40|34228.9|34224.1|34229.4|34224.6|34229.4|34224.6|34228.4|34223.6|0
1649725610000|2022-04-12 01:06:50|34229.9|34225.1|34229.4|34224.6|34229.9|34225.1|34228.4|34223.6|2
1649725620000|2022-04-12 01:07:00|34228.9|34224.1|34229.4|34224.6|34230.4|34225.6|34228.9|34224.1|9
1649725630000|2022-04-12 01:07:10|34228.9|34224.1|34226.4|34221.6|34228.9|34224.1|34225.9|34221.1|2
1649725640000|2022-04-12 01:07:20|34225.9|34221.1|34223.4|34218.6|34225.9|34221.1|34223.4|34218.6|6
1649725650000|2022-04-12 01:07:30|34224.4|34219.6|34225.4|34220.6|34225.9|34221.1|34224.4|34219.6|8
1649725660000|2022-04-12 01:07:40|34224.9|34220.1|34225.4|34220.6|34225.9|34221.1|34224.4|34219.6|6
1649725670000|2022-04-12 01:07:50|34225.9|34221.1|34227.9|34223.1|34228.9|34224.1|34225.9|34221.1|11
1649725680000|2022-04-12 01:08:00|34227.4|34222.6|34226.4|34221.6|34227.4|34222.6|34226.4|34221.6|6
1649725690000|2022-04-12 01:08:10|34226.9|34222.1|34229.9|34225.1|34230.4|34225.6|34226.9|34222.1|3
1649725700000|2022-04-12 01:08:20|34229.4|34224.6|34228.9|34224.1|34229.9|34225.1|34228.4|34223.6|3
1649725710000|2022-04-12 01:08:30|34229.4|34224.6|34229.4|34224.6|34230.4|34225.6|34229.4|34224.6|0
1649725720000|2022-04-12 01:08:40|34229.9|34225.1|34232.9|34228.1|34233.9|34229.1|34229.9|34225.1|4
1649725730000|2022-04-12 01:08:50|34233.4|34228.6|34231.4|34226.6|34233.4|34228.6|34231.4|34226.6|0
1649725740000|2022-04-12 01:09:00|34231.9|34227.1|34231.4|34226.6|34231.9|34227.1|34231.4|34226.6|1
1649725750000|2022-04-12 01:09:10|34230.9|34226.1|34230.4|34225.6|34230.9|34226.1|34229.4|34224.6|5
1649725760000|2022-04-12 01:09:20|34230.9|34226.1|34231.9|34227.1|34232.4|34227.6|34230.4|34225.6|1
1649725770000|2022-04-12 01:09:30|34232.4|34227.6|34232.4|34227.6|34232.9|34228.1|34231.4|34226.6|1
1649725780000|2022-04-12 01:09:40|34231.9|34227.1|34229.4|34224.6|34231.9|34227.1|34228.9|34224.1|1
1649725790000|2022-04-12 01:09:50|34228.9|34224.1|34230.4|34225.6|34230.4|34225.6|34228.9|34224.1|2
1649725800000|2022-04-12 01:10:00|34230.9|34226.1|34230.4|34225.6|34231.4|34226.6|34230.4|34225.6|2
1649725810000|2022-04-12 01:10:10|34229.9|34225.1|34230.4|34225.6|34230.9|34226.1|34229.9|34225.1|0
1649725820000|2022-04-12 01:10:20|34230.9|34226.1|34227.9|34223.1|34230.9|34226.1|34227.9|34223.1|2
1649725830000|2022-04-12 01:10:30|34227.4|34222.6|34227.4|34222.6|34228.9|34224.1|34226.9|34222.1|3
1649725840000|2022-04-12 01:10:40|34227.9|34223.1|34225.9|34221.1|34227.9|34223.1|34225.9|34221.1|4
1649725850000|2022-04-12 01:10:50|34225.4|34220.6|34227.4|34222.6|34227.4|34222.6|34224.9|34220.1|9
1649725860000|2022-04-12 01:11:00|34226.9|34222.1|34226.4|34221.6|34227.4|34222.6|34226.4|34221.6|3
1649725870000|2022-04-12 01:11:10|34225.9|34221.1|34224.4|34219.6|34225.9|34221.1|34224.4|34219.6|2
1649725880000|2022-04-12 01:11:20|34223.9|34219.1|34223.4|34218.6|34223.9|34219.1|34223.4|34218.6|2
1649725890000|2022-04-12 01:11:30|34223.9|34219.1|34227.4|34222.6|34227.4|34222.6|34223.9|34219.1|5
1649725900000|2022-04-12 01:11:40|34228.4|34223.6|34227.9|34223.1|34228.9|34224.1|34226.9|34222.1|2
1649725910000|2022-04-12 01:11:50|34228.4|34223.6|34229.4|34224.6|34229.9|34225.1|34227.9|34223.1|4
1649725920000|2022-04-12 01:12:00|34229.9|34225.1|34223.9|34219.1|34230.9|34226.1|34223.4|34218.6|13
1649725930000|2022-04-12 01:12:10|34223.4|34218.6|34223.4|34218.6|34226.4|34221.6|34223.4|34218.6|11
1649725940000|2022-04-12 01:12:20|34223.9|34219.1|34225.9|34221.1|34225.9|34221.1|34223.4|34218.6|5
1649725950000|2022-04-12 01:12:30|34226.4|34221.6|34230.4|34225.6|34230.4|34225.6|34225.9|34221.1|6
1649725960000|2022-04-12 01:12:40|34229.4|34224.6|34229.4|34224.6|34229.4|34224.6|34228.4|34223.6|3
1649725970000|2022-04-12 01:12:50|34228.4|34223.6|34230.4|34225.6|34230.4|34225.6|34227.9|34223.1|4
1649725980000|2022-04-12 01:13:00|34229.9|34225.1|34227.4|34222.6|34229.9|34225.1|34227.4|34222.6|0
1649725990000|2022-04-12 01:13:10|34226.9|34222.1|34225.4|34220.6|34226.9|34222.1|34225.4|34220.6|1
1649726000000|2022-04-12 01:13:20|34224.9|34220.1|34226.4|34221.6|34226.4|34221.6|34224.9|34220.1|2
1649726010000|2022-04-12 01:13:30|34225.9|34221.1|34226.4|34221.6|34226.9|34222.1|34225.4|34220.6|1
1649726020000|2022-04-12 01:13:40|34226.9|34222.1|34226.4|34221.6|34226.9|34222.1|34225.9|34221.1|2
1649726030000|2022-04-12 01:13:50|34225.9|34221.1|34226.4|34221.6|34226.9|34222.1|34225.9|34221.1|2
1649726040000|2022-04-12 01:14:00|34225.9|34221.1|34225.4|34220.6|34225.9|34221.1|34224.9|34220.1|3
1649726050000|2022-04-12 01:14:10|34224.9|34220.1|34226.4|34221.6|34226.4|34221.6|34224.9|34220.1|4
1649726060000|2022-04-12 01:14:20|34225.9|34221.1|34226.4|34221.6|34226.4|34221.6|34225.4|34220.6|1
1649726070000|2022-04-12 01:14:30|34226.9|34222.1|34226.4|34221.6|34227.4|34222.6|34226.4|34221.6|2
1649726090000|2022-04-12 01:14:50|34225.9|34221.1|34224.9|34220.1|34225.9|34221.1|34224.9|34220.1|4
1649726100000|2022-04-12 01:15:00|34225.4|34220.6|34229.4|34224.6|34230.4|34225.6|34225.4|34220.6|19
1649726110000|2022-04-12 01:15:10|34228.9|34224.1|34229.4|34224.6|34230.4|34225.6|34228.9|34224.1|0
1649726120000|2022-04-12 01:15:20|34229.9|34225.1|34232.4|34227.6|34232.9|34228.1|34229.4|34224.6|6
1649726130000|2022-04-12 01:15:30|34231.9|34227.1|34229.9|34225.1|34232.4|34227.6|34229.9|34225.1|7
1649726140000|2022-04-12 01:15:40|34229.4|34224.6|34226.4|34221.6|34229.9|34225.1|34226.4|34221.6|14
1649726150000|2022-04-12 01:15:50|34227.4|34222.6|34226.9|34222.1|34227.9|34223.1|34226.9|34222.1|4
1649726160000|2022-04-12 01:16:00|34226.4|34221.6|34226.4|34221.6|34227.4|34222.6|34224.9|34220.1|9
1649726170000|2022-04-12 01:16:10|34227.4|34222.6|34226.4|34221.6|34227.4|34222.6|34225.9|34221.1|5
1649726180000|2022-04-12 01:16:20|34225.9|34221.1|34224.4|34219.6|34225.9|34221.1|34224.4|34219.6|7
1649726190000|2022-04-12 01:16:30|34225.4|34220.6|34225.9|34221.1|34225.9|34221.1|34225.4|34220.6|2
1649726200000|2022-04-12 01:16:40|34225.4|34220.6|34225.4|34220.6|34226.4|34221.6|34224.9|34220.1|5
1649726210000|2022-04-12 01:16:50|34224.9|34220.1|34224.9|34220.1|34225.4|34220.6|34223.4|34218.6|0
1649726220000|2022-04-12 01:17:00|34224.4|34219.6|34225.4|34220.6|34225.4|34220.6|34223.4|34218.6|2
1649726230000|2022-04-12 01:17:10|34225.9|34221.1|34225.9|34221.1|34226.9|34222.1|34225.9|34221.1|1
1649726240000|2022-04-12 01:17:20|34226.4|34221.6|34228.9|34224.1|34230.4|34225.6|34226.4|34221.6|8
1649726250000|2022-04-12 01:17:30|34229.4|34224.6|34231.9|34227.1|34232.4|34227.6|34228.4|34223.6|3
1649726260000|2022-04-12 01:17:40|34231.4|34226.6|34231.4|34226.6|34231.4|34226.6|34230.9|34226.1|0
1649726270000|2022-04-12 01:17:50|34230.9|34226.1|34231.4|34226.6|34231.4|34226.6|34230.9|34226.1|0
1649726280000|2022-04-12 01:18:00|34230.9|34226.1|34229.4|34224.6|34231.4|34226.6|34228.4|34223.6|1
1649726290000|2022-04-12 01:18:10|34229.9|34225.1|34229.4|34224.6|34230.4|34225.6|34229.4|34224.6|0
1649726300000|2022-04-12 01:18:20|34228.9|34224.1|34229.9|34225.1|34229.9|34225.1|34228.4|34223.6|1
1649726310000|2022-04-12 01:18:30|34230.4|34225.6|34229.9|34225.1|34230.9|34226.1|34229.4|34224.6|2
1649726320000|2022-04-12 01:18:40|34229.4|34224.6|34229.4|34224.6|34230.4|34225.6|34228.9|34224.1|4
1649726330000|2022-04-12 01:18:50|34229.9|34225.1|34229.4|34224.6|34230.4|34225.6|34228.4|34223.6|2
1649726340000|2022-04-12 01:19:00|34228.9|34224.1|34229.4|34224.6|34229.9|34225.1|34228.4|34223.6|3
1649726350000|2022-04-12 01:19:10|34228.9|34224.1|34228.4|34223.6|34228.9|34224.1|34228.4|34223.6|0
1649726360000|2022-04-12 01:19:20|34227.9|34223.1|34229.4|34224.6|34229.4|34224.6|34227.9|34223.1|2
1649726370000|2022-04-12 01:19:30|34228.9|34224.1|34227.9|34223.1|34229.4|34224.6|34227.9|34223.1|0
1649726380000|2022-04-12 01:19:40|34226.4|34221.6|34227.9|34223.1|34227.9|34223.1|34225.9|34221.1|7
1649726390000|2022-04-12 01:19:50|34227.4|34222.6|34225.4|34220.6|34227.4|34222.6|34224.9|34220.1|6
1649726400000|2022-04-12 01:20:00|34224.9|34220.1|34223.4|34218.6|34224.9|34220.1|34222.4|34217.6|9
1649726410000|2022-04-12 01:20:10|34222.9|34218.1|34225.9|34221.1|34226.4|34221.6|34222.9|34218.1|14
1649726420000|2022-04-12 01:20:20|34226.4|34221.6|34225.9|34221.1|34226.4|34221.6|34225.9|34221.1|4
1649726430000|2022-04-12 01:20:30|34226.4|34221.6|34225.9|34221.1|34227.9|34223.1|34225.4|34220.6|4
1649726440000|2022-04-12 01:20:40|34225.4|34220.6|34225.4|34220.6|34225.4|34220.6|34225.4|34220.6|2
1649726450000|2022-04-12 01:20:50|34225.9|34221.1|34225.4|34220.6|34228.4|34223.6|34225.4|34220.6|16
1649726460000|2022-04-12 01:21:00|34225.9|34221.1|34228.9|34224.1|34228.9|34224.1|34225.4|34220.6|5
1649726470000|2022-04-12 01:21:10|34229.4|34224.6|34230.9|34226.1|34230.9|34226.1|34228.9|34224.1|0
1649726480000|2022-04-12 01:21:20|34230.4|34225.6|34230.9|34226.1|34230.9|34226.1|34229.9|34225.1|0
1649726490000|2022-04-12 01:21:30|34231.4|34226.6|34230.9|34226.1|34231.4|34226.6|34230.9|34226.1|0
1649726500000|2022-04-12 01:21:40|34227.4|34222.6|34229.9|34225.1|34229.9|34225.1|34227.4|34222.6|4
1649726510000|2022-04-12 01:21:50|34230.4|34225.6|34233.4|34228.6|34233.4|34228.6|34230.4|34225.6|5
1649726520000|2022-04-12 01:22:00|34232.9|34228.1|34232.4|34227.6|34233.4|34228.6|34231.9|34227.1|0
1649726530000|2022-04-12 01:22:10|34231.9|34227.1|34231.4|34226.6|34232.4|34227.6|34231.4|34226.6|1
1649726540000|2022-04-12 01:22:20|34231.9|34227.1|34231.4|34226.6|34232.4|34227.6|34230.9|34226.1|0
1649726550000|2022-04-12 01:22:30|34231.9|34227.1|34231.4|34226.6|34231.9|34227.1|34231.4|34226.6|0
1649726560000|2022-04-12 01:22:40|34230.4|34225.6|34228.4|34223.6|34230.4|34225.6|34228.4|34223.6|8
1649726570000|2022-04-12 01:22:50|34228.9|34224.1|34228.4|34223.6|34228.9|34224.1|34227.4|34222.6|2
1649726580000|2022-04-12 01:23:00|34228.9|34224.1|34225.4|34220.6|34229.9|34225.1|34224.9|34220.1|2
1649726590000|2022-04-12 01:23:10|34223.9|34219.1|34225.4|34220.6|34226.9|34222.1|34223.4|34218.6|5
1649726600000|2022-04-12 01:23:20|34225.9|34221.1|34225.4|34220.6|34226.9|34222.1|34225.4|34220.6|2
1649726610000|2022-04-12 01:23:30|34225.9|34221.1|34224.9|34220.1|34225.9|34221.1|34224.9|34220.1|0
1649726620000|2022-04-12 01:23:40|34224.4|34219.6|34223.4|34218.6|34224.4|34219.6|34223.4|34218.6|0
1649726630000|2022-04-12 01:23:50|34223.9|34219.1|34223.4|34218.6|34223.9|34219.1|34222.9|34218.1|0
1649726640000|2022-04-12 01:24:00|34222.9|34218.1|34222.9|34218.1|34223.9|34219.1|34222.9|34218.1|4
1649726650000|2022-04-12 01:24:10|34222.4|34217.6|34222.9|34218.1|34223.4|34218.6|34221.9|34217.1|3
1649726660000|2022-04-12 01:24:20|34223.4|34218.6|34223.9|34219.1|34224.4|34219.6|34222.4|34217.6|5
1649726670000|2022-04-12 01:24:30|34224.4|34219.6|34223.4|34218.6|34224.9|34220.1|34222.9|34218.1|1
1649726680000|2022-04-12 01:24:40|34223.9|34219.1|34223.4|34218.6|34223.9|34219.1|34222.9|34218.1|1
1649726700000|2022-04-12 01:25:00|34222.9|34218.1|34220.4|34215.6|34222.9|34218.1|34217.9|34213.1|25
1649726710000|2022-04-12 01:25:10|34219.9|34215.1|34215.4|34210.6|34220.4|34215.6|34214.4|34209.6|25
1649726720000|2022-04-12 01:25:20|34215.9|34211.1|34210.9|34206.1|34215.9|34211.1|34210.4|34205.6|23
1649726730000|2022-04-12 01:25:30|34210.4|34205.6|34211.4|34206.6|34211.4|34206.6|34209.9|34205.1|45
1649726740000|2022-04-12 01:25:40|34210.9|34206.1|34212.4|34207.6|34212.4|34207.6|34210.9|34206.1|8
1649726750000|2022-04-12 01:25:50|34211.9|34207.1|34208.4|34203.6|34212.4|34207.6|34207.9|34203.1|7
1649726760000|2022-04-12 01:26:00|34208.9|34204.1|34210.4|34205.6|34210.4|34205.6|34207.4|34202.6|6
1649726770000|2022-04-12 01:26:10|34209.9|34205.1|34211.4|34206.6|34211.9|34207.1|34209.4|34204.6|6
1649726780000|2022-04-12 01:26:20|34210.9|34206.1|34210.9|34206.1|34211.9|34207.1|34210.9|34206.1|4
1649726790000|2022-04-12 01:26:30|34211.4|34206.6|34213.4|34208.6|34213.4|34208.6|34210.4|34205.6|4
1649726800000|2022-04-12 01:26:40|34214.4|34209.6|34214.4|34209.6|34214.4|34209.6|34213.9|34209.1|4
1649726810000|2022-04-12 01:26:50|34213.9|34209.1|34216.4|34211.6|34216.4|34211.6|34213.4|34208.6|0
1649726820000|2022-04-12 01:27:00|34215.9|34211.1|34213.4|34208.6|34215.9|34211.1|34213.4|34208.6|0
1649726830000|2022-04-12 01:27:10|34213.9|34209.1|34216.9|34212.1|34217.4|34212.6|34213.4|34208.6|4
1649726840000|2022-04-12 01:27:20|34216.4|34211.6|34217.4|34212.6|34217.4|34212.6|34215.4|34210.6|2
1649726850000|2022-04-12 01:27:30|34215.9|34211.1|34216.9|34212.1|34217.4|34212.6|34214.9|34210.1|7
1649726860000|2022-04-12 01:27:40|34216.4|34211.6|34217.4|34212.6|34217.9|34213.1|34215.4|34210.6|5
1649726870000|2022-04-12 01:27:50|34217.9|34213.1|34217.9|34213.1|34217.9|34213.1|34216.9|34212.1|0
1649726880000|2022-04-12 01:28:00|34218.4|34213.6|34216.9|34212.1|34218.4|34213.6|34215.9|34211.1|4
1649726890000|2022-04-12 01:28:10|34217.4|34212.6|34218.4|34213.6|34218.9|34214.1|34217.4|34212.6|1
1649726900000|2022-04-12 01:28:20|34218.9|34214.1|34216.9|34212.1|34219.4|34214.6|34216.9|34212.1|1
1649726910000|2022-04-12 01:28:30|34217.9|34213.1|34216.9|34212.1|34217.9|34213.1|34216.9|34212.1|3
1649726920000|2022-04-12 01:28:40|34216.4|34211.6|34216.4|34211.6|34217.4|34212.6|34216.4|34211.6|5
1649726930000|2022-04-12 01:28:50|34216.9|34212.1|34218.4|34213.6|34219.4|34214.6|34216.9|34212.1|5
1649726940000|2022-04-12 01:29:00|34218.9|34214.1|34217.9|34213.1|34218.9|34214.1|34217.4|34212.6|2
1649726950000|2022-04-12 01:29:10|34218.4|34213.6|34218.9|34214.1|34219.4|34214.6|34217.9|34213.1|0
1649726960000|2022-04-12 01:29:20|34219.4|34214.6|34218.4|34213.6|34219.9|34215.1|34217.9|34213.1|5
1649726970000|2022-04-12 01:29:30|34217.9|34213.1|34216.4|34211.6|34217.9|34213.1|34216.4|34211.6|3
1649726980000|2022-04-12 01:29:40|34215.9|34211.1|34215.9|34211.1|34215.9|34211.1|34215.4|34210.6|0
1649726990000|2022-04-12 01:29:50|34215.4|34210.6|34213.9|34209.1|34215.4|34210.6|34213.9|34209.1|4
1649727000000|2022-04-12 01:30:00|34213.4|34208.6|34217.4|34212.6|34217.4|34212.6|34211.4|34206.6|10
1649727010000|2022-04-12 01:30:10|34217.9|34213.1|34224.9|34220.1|34225.4|34220.6|34217.9|34213.1|17
1649727020000|2022-04-12 01:30:20|34225.9|34221.1|34227.9|34223.1|34228.4|34223.6|34225.9|34221.1|7
1649727030000|2022-04-12 01:30:30|34227.4|34222.6|34224.9|34220.1|34228.4|34223.6|34224.9|34220.1|9
1649727040000|2022-04-12 01:30:40|34224.4|34219.6|34222.9|34218.1|34228.4|34223.6|34222.9|34218.1|5
1649727050000|2022-04-12 01:30:50|34222.4|34217.6|34215.9|34211.1|34222.4|34217.6|34215.4|34210.6|4
1649727060000|2022-04-12 01:31:00|34213.9|34209.1|34214.9|34210.1|34216.4|34211.6|34210.9|34206.1|10
1649727070000|2022-04-12 01:31:10|34215.4|34210.6|34213.9|34209.1|34215.4|34210.6|34213.4|34208.6|0
1649727080000|2022-04-12 01:31:20|34213.4|34208.6|34212.9|34208.1|34213.4|34208.6|34211.4|34206.6|8
1649727090000|2022-04-12 01:31:30|34212.4|34207.6|34210.4|34205.6|34213.4|34208.6|34209.9|34205.1|6
1649727100000|2022-04-12 01:31:40|34210.9|34206.1|34211.9|34207.1|34212.4|34207.6|34210.4|34205.6|8
1649727110000|2022-04-12 01:31:50|34211.4|34206.6|34208.9|34204.1|34211.9|34207.1|34208.9|34204.1|4
1649727120000|2022-04-12 01:32:00|34209.9|34205.1|34209.4|34204.6|34211.9|34207.1|34208.9|34204.1|7
1649727130000|2022-04-12 01:32:10|34209.9|34205.1|34211.9|34207.1|34211.9|34207.1|34208.4|34203.6|9
1649727140000|2022-04-12 01:32:20|34211.4|34206.6|34208.9|34204.1|34211.4|34206.6|34208.4|34203.6|3
1649727150000|2022-04-12 01:32:30|34209.4|34204.6|34208.4|34203.6|34209.4|34204.6|34208.4|34203.6|2
1649727160000|2022-04-12 01:32:40|34208.9|34204.1|34208.4|34203.6|34208.9|34204.1|34207.4|34202.6|11
1649727170000|2022-04-12 01:32:50|34207.9|34203.1|34209.4|34204.6|34209.9|34205.1|34207.9|34203.1|5
1649727180000|2022-04-12 01:33:00|34208.9|34204.1|34211.4|34206.6|34211.4|34206.6|34208.9|34204.1|10
1649727190000|2022-04-12 01:33:10|34210.9|34206.1|34219.4|34214.6|34219.4|34214.6|34210.9|34206.1|14
1649727200000|2022-04-12 01:33:20|34219.9|34215.1|34217.4|34212.6|34221.4|34216.6|34217.4|34212.6|1
1649727210000|2022-04-12 01:33:30|34217.9|34213.1|34217.4|34212.6|34219.4|34214.6|34216.9|34212.1|5
1649727220000|2022-04-12 01:33:40|34217.9|34213.1|34216.4|34211.6|34218.9|34214.1|34216.4|34211.6|4
1649727230000|2022-04-12 01:33:50|34216.9|34212.1|34217.4|34212.6|34218.4|34213.6|34215.9|34211.1|1
1649727240000|2022-04-12 01:34:00|34217.9|34213.1|34216.9|34212.1|34219.4|34214.6|34215.9|34211.1|4
1649727250000|2022-04-12 01:34:10|34217.4|34212.6|34216.9|34212.1|34218.4|34213.6|34216.9|34212.1|4
1649727260000|2022-04-12 01:34:20|34217.9|34213.1|34221.4|34216.6|34221.4|34216.6|34217.9|34213.1|2
1649727270000|2022-04-12 01:34:30|34221.9|34217.1|34219.4|34214.6|34222.9|34218.1|34219.4|34214.6|2
1649727280000|2022-04-12 01:34:40|34219.9|34215.1|34218.9|34214.1|34220.4|34215.6|34218.4|34213.6|6
1649727290000|2022-04-12 01:34:50|34218.4|34213.6|34217.9|34213.1|34219.4|34214.6|34217.4|34212.6|3
1649727300000|2022-04-12 01:35:00|34217.4|34212.6|34212.4|34207.6|34218.4|34213.6|34212.4|34207.6|9
1649727310000|2022-04-12 01:35:10|34212.9|34208.1|34218.4|34213.6|34218.4|34213.6|34211.4|34206.6|11
1649727320000|2022-04-12 01:35:20|34218.9|34214.1|34218.9|34214.1|34222.4|34217.6|34217.9|34213.1|5
1649727330000|2022-04-12 01:35:30|34218.4|34213.6|34220.4|34215.6|34220.9|34216.1|34217.9|34213.1|3
1649727340000|2022-04-12 01:35:40|34222.4|34217.6|34220.4|34215.6|34222.4|34217.6|34218.4|34213.6|8
1649727350000|2022-04-12 01:35:50|34219.9|34215.1|34221.4|34216.6|34221.9|34217.1|34219.4|34214.6|11
1649727360000|2022-04-12 01:36:00|34220.4|34215.6|34225.4|34220.6|34226.9|34222.1|34220.4|34215.6|7
1649727370000|2022-04-12 01:36:10|34225.9|34221.1|34224.9|34220.1|34226.4|34221.6|34224.4|34219.6|2
1649727380000|2022-04-12 01:36:20|34225.4|34220.6|34229.4|34224.6|34230.9|34226.1|34225.4|34220.6|7
1649727390000|2022-04-12 01:36:30|34226.9|34222.1|34225.4|34220.6|34227.9|34223.1|34225.4|34220.6|4
1649727400000|2022-04-12 01:36:40|34225.9|34221.1|34227.4|34222.6|34227.4|34222.6|34225.4|34220.6|2
1649727410000|2022-04-12 01:36:50|34227.9|34223.1|34223.4|34218.6|34228.4|34223.6|34223.4|34218.6|13
1649727420000|2022-04-12 01:37:00|34222.9|34218.1|34217.4|34212.6|34223.4|34218.6|34216.4|34211.6|17
1649727430000|2022-04-12 01:37:10|34216.9|34212.1|34217.4|34212.6|34218.9|34214.1|34215.9|34211.1|4
1649727440000|2022-04-12 01:37:20|34217.9|34213.1|34217.9|34213.1|34220.4|34215.6|34216.9|34212.1|3
1649727450000|2022-04-12 01:37:30|34218.4|34213.6|34218.4|34213.6|34218.9|34214.1|34217.9|34213.1|0
1649727460000|2022-04-12 01:37:40|34220.4|34215.6|34219.4|34214.6|34220.4|34215.6|34218.4|34213.6|13
1649727470000|2022-04-12 01:37:50|34218.9|34214.1|34217.9|34213.1|34219.4|34214.6|34217.4|34212.6|1
1649727480000|2022-04-12 01:38:00|34217.4|34212.6|34219.4|34214.6|34219.4|34214.6|34214.9|34210.1|11
1649727490000|2022-04-12 01:38:10|34218.9|34214.1|34221.4|34216.6|34221.9|34217.1|34218.9|34214.1|1
1649727500000|2022-04-12 01:38:20|34220.9|34216.1|34220.4|34215.6|34220.9|34216.1|34219.4|34214.6|3
1649727510000|2022-04-12 01:38:30|34219.9|34215.1|34220.9|34216.1|34221.4|34216.6|34219.9|34215.1|1
1649727520000|2022-04-12 01:38:40|34220.4|34215.6|34220.4|34215.6|34220.4|34215.6|34219.9|34215.1|1
1649727530000|2022-04-12 01:38:50|34220.9|34216.1|34219.9|34215.1|34220.9|34216.1|34219.4|34214.6|2
1649727540000|2022-04-12 01:39:00|34220.4|34215.6|34219.9|34215.1|34220.4|34215.6|34219.4|34214.6|0
1649727550000|2022-04-12 01:39:10|34219.4|34214.6|34217.9|34213.1|34219.4|34214.6|34217.9|34213.1|2
1649727560000|2022-04-12 01:39:20|34217.4|34212.6|34216.4|34211.6|34219.4|34214.6|34215.9|34211.1|0
1649727570000|2022-04-12 01:39:30|34216.9|34212.1|34211.4|34206.6|34216.9|34212.1|34211.4|34206.6|4
1649727580000|2022-04-12 01:39:40|34210.9|34206.1|34213.4|34208.6|34213.9|34209.1|34210.4|34205.6|6
1649727590000|2022-04-12 01:39:50|34212.9|34208.1|34212.9|34208.1|34213.4|34208.6|34211.4|34206.6|3
1649727600000|2022-04-12 01:40:00|34212.4|34207.6|34212.4|34207.6|34212.4|34207.6|34210.4|34205.6|2
1649727610000|2022-04-12 01:40:10|34211.9|34207.1|34215.9|34211.1|34216.4|34211.6|34211.4|34206.6|11
1649727620000|2022-04-12 01:40:20|34215.4|34210.6|34215.4|34210.6|34217.4|34212.6|34214.9|34210.1|8
1649727630000|2022-04-12 01:40:30|34215.9|34211.1|34212.4|34207.6|34215.9|34211.1|34211.4|34206.6|6
1649727640000|2022-04-12 01:40:40|34211.9|34207.1|34211.4|34206.6|34211.9|34207.1|34210.4|34205.6|2
1649727650000|2022-04-12 01:40:50|34210.4|34205.6|34210.4|34205.6|34211.4|34206.6|34209.4|34204.6|3
1649727660000|2022-04-12 01:41:00|34209.9|34205.1|34210.4|34205.6|34211.4|34206.6|34209.4|34204.6|1
1649727670000|2022-04-12 01:41:10|34209.9|34205.1|34210.4|34205.6|34210.9|34206.1|34208.9|34204.1|2
1649727680000|2022-04-12 01:41:20|34210.9|34206.1|34210.9|34206.1|34211.9|34207.1|34210.4|34205.6|3
1649727690000|2022-04-12 01:41:30|34210.4|34205.6|34210.9|34206.1|34210.9|34206.1|34207.9|34203.1|5
1649727700000|2022-04-12 01:41:40|34211.4|34206.6|34209.4|34204.6|34211.4|34206.6|34209.4|34204.6|1
1649727710000|2022-04-12 01:41:50|34209.9|34205.1|34209.9|34205.1|34211.4|34206.6|34209.4|34204.6|1
1649727720000|2022-04-12 01:42:00|34210.4|34205.6|34209.4|34204.6|34210.9|34206.1|34209.4|34204.6|0
1649727730000|2022-04-12 01:42:10|34208.9|34204.1|34209.4|34204.6|34209.4|34204.6|34208.4|34203.6|3
1649727740000|2022-04-12 01:42:20|34208.9|34204.1|34209.4|34204.6|34209.4|34204.6|34208.4|34203.6|3
1649727750000|2022-04-12 01:42:30|34209.9|34205.1|34209.9|34205.1|34210.9|34206.1|34209.4|34204.6|3
1649727760000|2022-04-12 01:42:40|34209.4|34204.6|34209.4|34204.6|34209.9|34205.1|34209.4|34204.6|1
1649727770000|2022-04-12 01:42:50|34209.9|34205.1|34208.4|34203.6|34210.4|34205.6|34206.4|34201.6|11
1649727780000|2022-04-12 01:43:00|34207.9|34203.1|34206.4|34201.6|34207.9|34203.1|34206.4|34201.6|0
1649727790000|2022-04-12 01:43:10|34207.9|34203.1|34201.4|34196.6|34207.9|34203.1|34200.9|34196.1|35
1649727800000|2022-04-12 01:43:20|34200.9|34196.1|34204.9|34200.1|34206.9|34202.1|34200.9|34196.1|15
1649727810000|2022-04-12 01:43:30|34203.9|34199.1|34202.4|34197.6|34204.4|34199.6|34201.4|34196.6|14
1649727820000|2022-04-12 01:43:40|34203.9|34199.1|34201.9|34197.1|34203.9|34199.1|34201.9|34197.1|18
1649727830000|2022-04-12 01:43:50|34201.4|34196.6|34201.4|34196.6|34201.9|34197.1|34200.4|34195.6|2
1649727840000|2022-04-12 01:44:00|34200.9|34196.1|34203.9|34199.1|34203.9|34199.1|34199.9|34195.1|5
1649727850000|2022-04-12 01:44:10|34204.4|34199.6|34204.4|34199.6|34204.9|34200.1|34203.4|34198.6|0
1649727860000|2022-04-12 01:44:20|34204.9|34200.1|34210.4|34205.6|34210.4|34205.6|34204.9|34200.1|4
1649727870000|2022-04-12 01:44:30|34209.9|34205.1|34207.9|34203.1|34210.4|34205.6|34207.4|34202.6|5
1649727880000|2022-04-12 01:44:40|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34207.9|34203.1|3
1649727890000|2022-04-12 01:44:50|34209.4|34204.6|34209.4|34204.6|34209.9|34205.1|34208.9|34204.1|3
1649727900000|2022-04-12 01:45:00|34207.9|34203.1|34205.4|34200.6|34207.9|34203.1|34204.4|34199.6|13
1649727910000|2022-04-12 01:45:10|34205.9|34201.1|34207.4|34202.6|34207.4|34202.6|34205.4|34200.6|0
1649727920000|2022-04-12 01:45:20|34208.4|34203.6|34207.9|34203.1|34208.9|34204.1|34206.9|34202.1|2
1649727930000|2022-04-12 01:45:30|34207.4|34202.6|34206.9|34202.1|34207.4|34202.6|34204.9|34200.1|4
1649727940000|2022-04-12 01:45:40|34206.4|34201.6|34204.9|34200.1|34206.4|34201.6|34203.4|34198.6|6
1649727950000|2022-04-12 01:45:50|34204.4|34199.6|34202.4|34197.6|34204.4|34199.6|34201.9|34197.1|10
1649727960000|2022-04-12 01:46:00|34202.9|34198.1|34204.9|34200.1|34205.4|34200.6|34202.4|34197.6|7
1649727970000|2022-04-12 01:46:10|34205.4|34200.6|34204.4|34199.6|34206.9|34202.1|34203.9|34199.1|3
1649727980000|2022-04-12 01:46:20|34204.9|34200.1|34203.9|34199.1|34205.9|34201.1|34203.9|34199.1|1
1649727990000|2022-04-12 01:46:30|34203.4|34198.6|34206.4|34201.6|34206.4|34201.6|34203.4|34198.6|4
1649728000000|2022-04-12 01:46:40|34206.9|34202.1|34207.9|34203.1|34208.4|34203.6|34205.9|34201.1|10
1649728010000|2022-04-12 01:46:50|34207.4|34202.6|34205.9|34201.1|34207.4|34202.6|34205.9|34201.1|0
1649728020000|2022-04-12 01:47:00|34206.9|34202.1|34204.4|34199.6|34206.9|34202.1|34204.4|34199.6|7
1649728030000|2022-04-12 01:47:10|34204.9|34200.1|34206.9|34202.1|34207.4|34202.6|34204.4|34199.6|2
1649728040000|2022-04-12 01:47:20|34206.4|34201.6|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|0
1649728050000|2022-04-12 01:47:30|34207.9|34203.1|34207.9|34203.1|34208.9|34204.1|34207.4|34202.6|1
1649728060000|2022-04-12 01:47:40|34208.4|34203.6|34205.9|34201.1|34208.9|34204.1|34205.9|34201.1|9
1649728070000|2022-04-12 01:47:50|34206.4|34201.6|34208.4|34203.6|34208.4|34203.6|34205.9|34201.1|20
1649728080000|2022-04-12 01:48:00|34207.9|34203.1|34208.4|34203.6|34209.4|34204.6|34207.9|34203.1|1
1649728090000|2022-04-12 01:48:10|34208.9|34204.1|34208.9|34204.1|34209.4|34204.6|34208.4|34203.6|2
1649728100000|2022-04-12 01:48:20|34208.4|34203.6|34209.9|34205.1|34209.9|34205.1|34207.4|34202.6|1
1649728110000|2022-04-12 01:48:30|34210.4|34205.6|34211.9|34207.1|34212.4|34207.6|34210.4|34205.6|7
1649728120000|2022-04-12 01:48:40|34212.4|34207.6|34210.9|34206.1|34213.4|34208.6|34209.4|34204.6|5
1649728130000|2022-04-12 01:48:50|34210.4|34205.6|34209.9|34205.1|34210.4|34205.6|34209.9|34205.1|0
1649728140000|2022-04-12 01:49:00|34210.4|34205.6|34206.9|34202.1|34211.4|34206.6|34206.9|34202.1|3
1649728150000|2022-04-12 01:49:10|34207.9|34203.1|34206.9|34202.1|34207.9|34203.1|34206.4|34201.6|4
1649728160000|2022-04-12 01:49:20|34206.4|34201.6|34205.4|34200.6|34207.4|34202.6|34205.4|34200.6|1
1649728170000|2022-04-12 01:49:30|34205.9|34201.1|34207.4|34202.6|34207.4|34202.6|34205.4|34200.6|4
1649728180000|2022-04-12 01:49:40|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34206.4|34201.6|0
1649728190000|2022-04-12 01:49:50|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34206.4|34201.6|1
1649728200000|2022-04-12 01:50:00|34205.4|34200.6|34204.4|34199.6|34206.4|34201.6|34203.9|34199.1|10
1649728210000|2022-04-12 01:50:10|34203.4|34198.6|34204.4|34199.6|34204.4|34199.6|34203.4|34198.6|2
1649728220000|2022-04-12 01:50:20|34204.9|34200.1|34204.4|34199.6|34205.4|34200.6|34203.4|34198.6|7
1649728230000|2022-04-12 01:50:30|34203.9|34199.1|34204.4|34199.6|34204.9|34200.1|34203.4|34198.6|0
1649728240000|2022-04-12 01:50:40|34203.9|34199.1|34204.9|34200.1|34205.4|34200.6|34203.4|34198.6|3
1649728250000|2022-04-12 01:50:50|34205.4|34200.6|34204.4|34199.6|34205.4|34200.6|34203.9|34199.1|1
1649728260000|2022-04-12 01:51:00|34204.9|34200.1|34199.4|34194.6|34204.9|34200.1|34199.4|34194.6|4
1649728270000|2022-04-12 01:51:10|34199.9|34195.1|34202.9|34198.1|34202.9|34198.1|34199.9|34195.1|2
1649728280000|2022-04-12 01:51:20|34202.4|34197.6|34202.9|34198.1|34204.4|34199.6|34202.4|34197.6|2
1649728290000|2022-04-12 01:51:30|34203.4|34198.6|34201.4|34196.6|34203.4|34198.6|34201.4|34196.6|0
1649728300000|2022-04-12 01:51:40|34202.4|34197.6|34203.4|34198.6|34205.4|34200.6|34201.9|34197.1|3
1649728310000|2022-04-12 01:51:50|34202.9|34198.1|34202.4|34197.6|34203.4|34198.6|34201.4|34196.6|1
1649728320000|2022-04-12 01:52:00|34201.9|34197.1|34207.9|34203.1|34208.9|34204.1|34201.4|34196.6|12
1649728330000|2022-04-12 01:52:10|34207.4|34202.6|34207.9|34203.1|34208.9|34204.1|34206.9|34202.1|4
1649728340000|2022-04-12 01:52:20|34207.4|34202.6|34203.9|34199.1|34207.9|34203.1|34203.9|34199.1|1
1649728350000|2022-04-12 01:52:30|34202.9|34198.1|34203.4|34198.6|34203.9|34199.1|34201.4|34196.6|5
1649728360000|2022-04-12 01:52:40|34202.9|34198.1|34202.9|34198.1|34203.4|34198.6|34201.9|34197.1|0
1649728370000|2022-04-12 01:52:50|34202.4|34197.6|34202.4|34197.6|34203.4|34198.6|34201.9|34197.1|2
1649728380000|2022-04-12 01:53:00|34202.9|34198.1|34202.4|34197.6|34202.9|34198.1|34201.9|34197.1|3
1649728390000|2022-04-12 01:53:10|34202.9|34198.1|34203.4|34198.6|34203.4|34198.6|34202.9|34198.1|0
1649728400000|2022-04-12 01:53:20|34203.9|34199.1|34201.4|34196.6|34204.4|34199.6|34200.9|34196.1|3
1649728410000|2022-04-12 01:53:30|34200.9|34196.1|34200.9|34196.1|34200.9|34196.1|34199.4|34194.6|10
1649728420000|2022-04-12 01:53:40|34200.4|34195.6|34199.4|34194.6|34200.9|34196.1|34198.9|34194.1|2
1649728430000|2022-04-12 01:53:50|34199.9|34195.1|34193.9|34189.1|34199.9|34195.1|34191.4|34186.6|64
1649728440000|2022-04-12 01:54:00|34194.4|34189.6|34194.4|34189.6|34195.4|34190.6|34191.4|34186.6|6
1649728450000|2022-04-12 01:54:10|34193.9|34189.1|34187.4|34182.6|34194.4|34189.6|34185.9|34181.1|39
1649728460000|2022-04-12 01:54:20|34186.9|34182.1|34191.9|34187.1|34191.9|34187.1|34186.9|34182.1|11
1649728470000|2022-04-12 01:54:30|34191.4|34186.6|34191.4|34186.6|34192.4|34187.6|34190.4|34185.6|4
1649728480000|2022-04-12 01:54:40|34191.9|34187.1|34190.4|34185.6|34191.9|34187.1|34189.9|34185.1|3
1649728490000|2022-04-12 01:54:50|34189.9|34185.1|34189.4|34184.6|34190.4|34185.6|34187.9|34183.1|3
1649728500000|2022-04-12 01:55:00|34188.9|34184.1|34191.9|34187.1|34191.9|34187.1|34188.9|34184.1|5
1649728510000|2022-04-12 01:55:10|34192.4|34187.6|34193.9|34189.1|34193.9|34189.1|34192.4|34187.6|5
1649728520000|2022-04-12 01:55:20|34194.4|34189.6|34194.9|34190.1|34196.9|34192.1|34194.4|34189.6|7
1649728530000|2022-04-12 01:55:30|34195.4|34190.6|34190.4|34185.6|34195.4|34190.6|34189.9|34185.1|13
1649728540000|2022-04-12 01:55:40|34190.9|34186.1|34187.9|34183.1|34191.4|34186.6|34187.4|34182.6|1
1649728550000|2022-04-12 01:55:50|34187.4|34182.6|34189.4|34184.6|34190.4|34185.6|34187.4|34182.6|4
1649728560000|2022-04-12 01:56:00|34189.9|34185.1|34191.9|34187.1|34191.9|34187.1|34188.4|34183.6|1
1649728570000|2022-04-12 01:56:10|34191.4|34186.6|34191.9|34187.1|34191.9|34187.1|34190.4|34185.6|0
1649728580000|2022-04-12 01:56:20|34191.4|34186.6|34191.9|34187.1|34192.4|34187.6|34191.4|34186.6|0
1649728590000|2022-04-12 01:56:30|34191.4|34186.6|34191.4|34186.6|34191.9|34187.1|34190.4|34185.6|1
1649728600000|2022-04-12 01:56:40|34190.9|34186.1|34192.4|34187.6|34192.4|34187.6|34190.4|34185.6|1
1649728610000|2022-04-12 01:56:50|34191.9|34187.1|34191.9|34187.1|34191.9|34187.1|34190.9|34186.1|1
1649728620000|2022-04-12 01:57:00|34191.4|34186.6|34190.4|34185.6|34192.4|34187.6|34190.4|34185.6|3
1649728630000|2022-04-12 01:57:10|34190.9|34186.1|34188.9|34184.1|34190.9|34186.1|34188.9|34184.1|6
1649728640000|2022-04-12 01:57:20|34189.4|34184.6|34189.9|34185.1|34189.9|34185.1|34188.9|34184.1|1
1649728650000|2022-04-12 01:57:30|34190.4|34185.6|34187.9|34183.1|34190.4|34185.6|34187.9|34183.1|8
1649728660000|2022-04-12 01:57:40|34187.4|34182.6|34188.9|34184.1|34189.9|34185.1|34187.4|34182.6|2
1649728670000|2022-04-12 01:57:50|34187.9|34183.1|34187.4|34182.6|34188.4|34183.6|34186.4|34181.6|16
1649728680000|2022-04-12 01:58:00|34187.9|34183.1|34188.4|34183.6|34188.9|34184.1|34187.4|34182.6|8
1649728690000|2022-04-12 01:58:10|34187.9|34183.1|34189.4|34184.6|34189.4|34184.6|34187.4|34182.6|8
1649728700000|2022-04-12 01:58:20|34189.9|34185.1|34188.4|34183.6|34189.9|34185.1|34188.4|34183.6|7
1649728710000|2022-04-12 01:58:30|34188.9|34184.1|34189.9|34185.1|34189.9|34185.1|34188.4|34183.6|2
1649728720000|2022-04-12 01:58:40|34190.4|34185.6|34189.4|34184.6|34190.4|34185.6|34189.4|34184.6|0
1649728730000|2022-04-12 01:58:50|34188.9|34184.1|34191.4|34186.6|34191.4|34186.6|34188.4|34183.6|1
1649728740000|2022-04-12 01:59:00|34190.9|34186.1|34192.9|34188.1|34193.4|34188.6|34190.4|34185.6|4
1649728750000|2022-04-12 01:59:10|34191.9|34187.1|34190.4|34185.6|34191.9|34187.1|34189.4|34184.6|6
1649728760000|2022-04-12 01:59:20|34189.9|34185.1|34188.9|34184.1|34189.9|34185.1|34188.4|34183.6|1
1649728770000|2022-04-12 01:59:30|34190.4|34185.6|34189.4|34184.6|34191.4|34186.6|34188.9|34184.1|2
1649728780000|2022-04-12 01:59:40|34189.9|34185.1|34191.4|34186.6|34191.4|34186.6|34189.9|34185.1|1
1649728790000|2022-04-12 01:59:50|34190.9|34186.1|34190.4|34185.6|34190.9|34186.1|34189.4|34184.6|4
1649728800000|2022-04-12 02:00:00|34190.9|34186.1|34197.9|34193.1|34198.4|34193.6|34189.9|34185.1|17
1649728810000|2022-04-12 02:00:10|34197.4|34192.6|34196.4|34191.6|34198.4|34193.6|34194.9|34190.1|6
1649728820000|2022-04-12 02:00:20|34196.9|34192.1|34196.4|34191.6|34198.4|34193.6|34195.9|34191.1|1
1649728830000|2022-04-12 02:00:30|34195.9|34191.1|34197.4|34192.6|34198.4|34193.6|34195.4|34190.6|0
1649728840000|2022-04-12 02:00:40|34198.4|34193.6|34197.4|34192.6|34198.4|34193.6|34196.4|34191.6|3
1649728850000|2022-04-12 02:00:50|34196.9|34192.1|34197.4|34192.6|34198.4|34193.6|34196.4|34191.6|6
1649728860000|2022-04-12 02:01:00|34196.9|34192.1|34198.9|34194.1|34199.4|34194.6|34196.4|34191.6|10
1649728870000|2022-04-12 02:01:10|34197.4|34192.6|34194.9|34190.1|34197.4|34192.6|34194.4|34189.6|6
1649728880000|2022-04-12 02:01:20|34194.4|34189.6|34193.9|34189.1|34194.4|34189.6|34193.4|34188.6|3
1649728890000|2022-04-12 02:01:30|34194.4|34189.6|34193.4|34188.6|34194.9|34190.1|34193.4|34188.6|0
1649728900000|2022-04-12 02:01:40|34192.4|34187.6|34190.9|34186.1|34192.9|34188.1|34188.9|34184.1|7
1649728910000|2022-04-12 02:01:50|34190.4|34185.6|34190.9|34186.1|34191.9|34187.1|34189.4|34184.6|1
1649728920000|2022-04-12 02:02:00|34189.9|34185.1|34192.4|34187.6|34192.4|34187.6|34189.9|34185.1|4
1649728930000|2022-04-12 02:02:10|34191.4|34186.6|34192.4|34187.6|34192.9|34188.1|34190.4|34185.6|0
1649728940000|2022-04-12 02:02:20|34191.9|34187.1|34190.4|34185.6|34192.4|34187.6|34189.9|34185.1|0
1649728950000|2022-04-12 02:02:30|34189.9|34185.1|34189.9|34185.1|34190.4|34185.6|34189.4|34184.6|0
1649728960000|2022-04-12 02:02:40|34189.4|34184.6|34191.9|34187.1|34192.4|34187.6|34189.4|34184.6|0
1649728970000|2022-04-12 02:02:50|34192.4|34187.6|34190.9|34186.1|34193.9|34189.1|34189.9|34185.1|13
1649728980000|2022-04-12 02:03:00|34190.4|34185.6|34189.4|34184.6|34190.4|34185.6|34187.4|34182.6|8
1649728990000|2022-04-12 02:03:10|34188.9|34184.1|34189.9|34185.1|34189.9|34185.1|34187.4|34182.6|13
1649729000000|2022-04-12 02:03:20|34189.4|34184.6|34189.9|34185.1|34191.4|34186.6|34188.9|34184.1|9
1649729010000|2022-04-12 02:03:30|34190.4|34185.6|34190.9|34186.1|34190.9|34186.1|34188.4|34183.6|10
1649729020000|2022-04-12 02:03:40|34190.4|34185.6|34188.4|34183.6|34190.9|34186.1|34188.4|34183.6|3
1649729030000|2022-04-12 02:03:50|34188.9|34184.1|34188.4|34183.6|34188.9|34184.1|34188.4|34183.6|1
1649729040000|2022-04-12 02:04:00|34188.9|34184.1|34188.4|34183.6|34188.9|34184.1|34186.4|34181.6|6
1649729050000|2022-04-12 02:04:10|34188.9|34184.1|34188.9|34184.1|34189.4|34184.6|34187.9|34183.1|1
1649729060000|2022-04-12 02:04:20|34189.4|34184.6|34188.9|34184.1|34190.4|34185.6|34188.4|34183.6|1
1649729070000|2022-04-12 02:04:30|34188.4|34183.6|34187.4|34182.6|34188.4|34183.6|34186.9|34182.1|2
1649729080000|2022-04-12 02:04:40|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|2
1649729090000|2022-04-12 02:04:50|34186.9|34182.1|34186.9|34182.1|34187.4|34182.6|34186.9|34182.1|2
1649729100000|2022-04-12 02:05:00|34186.4|34181.6|34186.9|34182.1|34187.4|34182.6|34186.4|34181.6|0
1649729110000|2022-04-12 02:05:10|34186.4|34181.6|34187.4|34182.6|34187.9|34183.1|34185.9|34181.1|2
1649729120000|2022-04-12 02:05:20|34188.4|34183.6|34189.4|34184.6|34189.4|34184.6|34188.4|34183.6|12
1649729130000|2022-04-12 02:05:30|34188.4|34183.6|34187.4|34182.6|34188.4|34183.6|34186.4|34181.6|5
1649729140000|2022-04-12 02:05:40|34186.9|34182.1|34188.4|34183.6|34188.4|34183.6|34186.4|34181.6|1
1649729150000|2022-04-12 02:05:50|34187.9|34183.1|34187.4|34182.6|34188.4|34183.6|34186.4|34181.6|3
1649729160000|2022-04-12 02:06:00|34186.9|34182.1|34187.4|34182.6|34187.4|34182.6|34186.9|34182.1|4
1649729170000|2022-04-12 02:06:10|34186.9|34182.1|34188.4|34183.6|34188.9|34184.1|34186.9|34182.1|0
1649729180000|2022-04-12 02:06:20|34187.9|34183.1|34187.9|34183.1|34188.4|34183.6|34187.4|34182.6|0
1649729190000|2022-04-12 02:06:30|34187.4|34182.6|34188.4|34183.6|34188.4|34183.6|34187.4|34182.6|6
1649729200000|2022-04-12 02:06:40|34188.9|34184.1|34189.4|34184.6|34189.9|34185.1|34188.4|34183.6|5
1649729210000|2022-04-12 02:06:50|34188.9|34184.1|34189.4|34184.6|34189.4|34184.6|34188.9|34184.1|1
1649729220000|2022-04-12 02:07:00|34189.9|34185.1|34189.4|34184.6|34190.4|34185.6|34189.4|34184.6|1
1649729230000|2022-04-12 02:07:10|34188.9|34184.1|34187.9|34183.1|34189.4|34184.6|34187.9|34183.1|2
1649729240000|2022-04-12 02:07:20|34188.4|34183.6|34190.4|34185.6|34190.4|34185.6|34187.9|34183.1|2
1649729250000|2022-04-12 02:07:30|34189.9|34185.1|34188.9|34184.1|34190.4|34185.6|34188.9|34184.1|4
1649729260000|2022-04-12 02:07:40|34188.4|34183.6|34189.9|34185.1|34189.9|34185.1|34187.9|34183.1|0
1649729270000|2022-04-12 02:07:50|34189.4|34184.6|34191.4|34186.6|34191.4|34186.6|34188.4|34183.6|5
1649729280000|2022-04-12 02:08:00|34190.9|34186.1|34193.4|34188.6|34194.4|34189.6|34190.9|34186.1|8
1649729290000|2022-04-12 02:08:10|34192.9|34188.1|34193.4|34188.6|34193.4|34188.6|34191.9|34187.1|0
1649729300000|2022-04-12 02:08:20|34192.9|34188.1|34192.4|34187.6|34192.9|34188.1|34192.4|34187.6|1
1649729310000|2022-04-12 02:08:30|34192.9|34188.1|34195.9|34191.1|34196.9|34192.1|34192.9|34188.1|2
1649729320000|2022-04-12 02:08:40|34196.4|34191.6|34195.9|34191.1|34196.9|34192.1|34194.4|34189.6|0
1649729330000|2022-04-12 02:08:50|34195.4|34190.6|34195.4|34190.6|34195.9|34191.1|34195.4|34190.6|1
1649729340000|2022-04-12 02:09:00|34195.9|34191.1|34195.9|34191.1|34196.4|34191.6|34195.4|34190.6|6
1649729350000|2022-04-12 02:09:10|34195.4|34190.6|34194.4|34189.6|34195.4|34190.6|34194.4|34189.6|2
1649729360000|2022-04-12 02:09:20|34193.4|34188.6|34192.4|34187.6|34193.4|34188.6|34190.9|34186.1|5
1649729370000|2022-04-12 02:09:30|34191.9|34187.1|34199.9|34195.1|34201.4|34196.6|34191.4|34186.6|50
1649729380000|2022-04-12 02:09:40|34200.4|34195.6|34198.9|34194.1|34200.4|34195.6|34196.9|34192.1|14
1649729390000|2022-04-12 02:09:50|34198.4|34193.6|34202.9|34198.1|34202.9|34198.1|34198.4|34193.6|5
1649729400000|2022-04-12 02:10:00|34203.4|34198.6|34201.9|34197.1|34203.9|34199.1|34200.9|34196.1|34
1649729410000|2022-04-12 02:10:10|34201.4|34196.6|34203.4|34198.6|34204.9|34200.1|34201.4|34196.6|9
1649729420000|2022-04-12 02:10:20|34202.9|34198.1|34202.9|34198.1|34204.4|34199.6|34202.4|34197.6|1
1649729430000|2022-04-12 02:10:30|34202.4|34197.6|34203.4|34198.6|34204.4|34199.6|34201.4|34196.6|1
1649729440000|2022-04-12 02:10:40|34202.9|34198.1|34201.4|34196.6|34203.4|34198.6|34201.4|34196.6|1
1649729450000|2022-04-12 02:10:50|34201.9|34197.1|34203.4|34198.6|34203.4|34198.6|34201.9|34197.1|0
1649729460000|2022-04-12 02:11:00|34203.9|34199.1|34204.4|34199.6|34204.4|34199.6|34203.4|34198.6|0
1649729470000|2022-04-12 02:11:10|34203.9|34199.1|34204.4|34199.6|34204.4|34199.6|34203.9|34199.1|1
1649729480000|2022-04-12 02:11:20|34204.9|34200.1|34208.9|34204.1|34209.4|34204.6|34204.4|34199.6|9
1649729490000|2022-04-12 02:11:30|34209.4|34204.6|34208.9|34204.1|34209.4|34204.6|34208.4|34203.6|4
1649729500000|2022-04-12 02:11:40|34208.4|34203.6|34209.9|34205.1|34209.9|34205.1|34208.4|34203.6|0
1649729510000|2022-04-12 02:11:50|34209.4|34204.6|34208.9|34204.1|34209.4|34204.6|34208.4|34203.6|0
1649729520000|2022-04-12 02:12:00|34209.9|34205.1|34208.4|34203.6|34209.9|34205.1|34208.4|34203.6|1
1649729530000|2022-04-12 02:12:10|34207.9|34203.1|34207.9|34203.1|34207.9|34203.1|34206.9|34202.1|1
1649729540000|2022-04-12 02:12:20|34207.4|34202.6|34207.4|34202.6|34207.9|34203.1|34207.4|34202.6|0
1649729550000|2022-04-12 02:12:30|34207.9|34203.1|34207.9|34203.1|34208.4|34203.6|34207.4|34202.6|1
1649729570000|2022-04-12 02:12:50|34208.4|34203.6|34209.4|34204.6|34209.4|34204.6|34207.4|34202.6|8
1649729580000|2022-04-12 02:13:00|34210.9|34206.1|34207.9|34203.1|34210.9|34206.1|34207.9|34203.1|0
1649729590000|2022-04-12 02:13:10|34206.9|34202.1|34205.9|34201.1|34206.9|34202.1|34204.9|34200.1|6
1649729600000|2022-04-12 02:13:20|34205.4|34200.6|34203.9|34199.1|34205.4|34200.6|34203.9|34199.1|1
1649729610000|2022-04-12 02:13:30|34204.4|34199.6|34204.4|34199.6|34204.4|34199.6|34202.4|34197.6|1
1649729620000|2022-04-12 02:13:40|34204.9|34200.1|34205.9|34201.1|34206.4|34201.6|34204.9|34200.1|1
1649729630000|2022-04-12 02:13:50|34205.4|34200.6|34204.9|34200.1|34205.9|34201.1|34203.4|34198.6|2
1649729640000|2022-04-12 02:14:00|34204.4|34199.6|34203.9|34199.1|34204.9|34200.1|34202.4|34197.6|2
1649729650000|2022-04-12 02:14:10|34204.4|34199.6|34203.9|34199.1|34204.4|34199.6|34203.9|34199.1|0
1649729660000|2022-04-12 02:14:20|34203.4|34198.6|34204.9|34200.1|34204.9|34200.1|34202.9|34198.1|0
1649729670000|2022-04-12 02:14:30|34205.4|34200.6|34206.4|34201.6|34207.4|34202.6|34205.4|34200.6|2
1649729680000|2022-04-12 02:14:40|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34204.4|34199.6|0
1649729690000|2022-04-12 02:14:50|34205.9|34201.1|34205.9|34201.1|34206.4|34201.6|34205.4|34200.6|1
1649729700000|2022-04-12 02:15:00|34206.4|34201.6|34205.9|34201.1|34206.9|34202.1|34205.9|34201.1|0
1649729710000|2022-04-12 02:15:10|34206.4|34201.6|34206.4|34201.6|34206.4|34201.6|34205.9|34201.1|1
1649729720000|2022-04-12 02:15:20|34205.9|34201.1|34204.9|34200.1|34205.9|34201.1|34204.9|34200.1|0
1649729730000|2022-04-12 02:15:30|34205.4|34200.6|34204.9|34200.1|34205.4|34200.6|34204.9|34200.1|0
1649729740000|2022-04-12 02:15:40|34205.4|34200.6|34205.4|34200.6|34205.4|34200.6|34205.4|34200.6|1
1649729750000|2022-04-12 02:15:50|34206.4|34201.6|34208.9|34204.1|34208.9|34204.1|34206.4|34201.6|4
1649729760000|2022-04-12 02:16:00|34209.4|34204.6|34208.4|34203.6|34210.9|34206.1|34206.4|34201.6|5
1649729770000|2022-04-12 02:16:10|34208.9|34204.1|34209.9|34205.1|34210.4|34205.6|34208.9|34204.1|0
1649729780000|2022-04-12 02:16:20|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|0
1649729790000|2022-04-12 02:16:30|34209.9|34205.1|34211.4|34206.6|34211.4|34206.6|34209.4|34204.6|2
1649729800000|2022-04-12 02:16:40|34211.9|34207.1|34209.4|34204.6|34211.9|34207.1|34209.4|34204.6|3
1649729810000|2022-04-12 02:16:50|34209.9|34205.1|34210.4|34205.6|34210.4|34205.6|34209.4|34204.6|0
1649729820000|2022-04-12 02:17:00|34210.9|34206.1|34208.9|34204.1|34211.4|34206.6|34208.9|34204.1|6
1649729830000|2022-04-12 02:17:10|34208.4|34203.6|34207.9|34203.1|34208.4|34203.6|34207.4|34202.6|1
1649729840000|2022-04-12 02:17:20|34208.4|34203.6|34208.4|34203.6|34209.9|34205.1|34208.4|34203.6|1
1649729850000|2022-04-12 02:17:30|34207.9|34203.1|34206.4|34201.6|34208.4|34203.6|34206.4|34201.6|0
1649729860000|2022-04-12 02:17:40|34206.9|34202.1|34208.9|34204.1|34208.9|34204.1|34206.9|34202.1|2
1649729870000|2022-04-12 02:17:50|34209.9|34205.1|34209.4|34204.6|34210.4|34205.6|34209.4|34204.6|3
1649729880000|2022-04-12 02:18:00|34208.9|34204.1|34205.4|34200.6|34208.9|34204.1|34205.4|34200.6|2
1649729890000|2022-04-12 02:18:10|34204.9|34200.1|34205.4|34200.6|34205.4|34200.6|34204.4|34199.6|1
1649729900000|2022-04-12 02:18:20|34204.9|34200.1|34204.4|34199.6|34205.9|34201.1|34203.9|34199.1|10
1649729910000|2022-04-12 02:18:30|34203.9|34199.1|34204.4|34199.6|34204.4|34199.6|34203.9|34199.1|1
1649729920000|2022-04-12 02:18:40|34203.9|34199.1|34200.9|34196.1|34204.4|34199.6|34200.4|34195.6|5
1649729930000|2022-04-12 02:18:50|34201.4|34196.6|34200.9|34196.1|34201.9|34197.1|34200.4|34195.6|1
1649729940000|2022-04-12 02:19:00|34201.4|34196.6|34199.4|34194.6|34201.4|34196.6|34199.4|34194.6|0
1649729950000|2022-04-12 02:19:10|34198.9|34194.1|34199.9|34195.1|34199.9|34195.1|34198.9|34194.1|1
1649729960000|2022-04-12 02:19:20|34199.4|34194.6|34199.4|34194.6|34200.4|34195.6|34198.9|34194.1|0
1649729970000|2022-04-12 02:19:30|34199.9|34195.1|34199.9|34195.1|34200.4|34195.6|34199.4|34194.6|0
1649729980000|2022-04-12 02:19:40|34200.4|34195.6|34197.9|34193.1|34200.4|34195.6|34197.9|34193.1|7
1649729990000|2022-04-12 02:19:50|34194.9|34190.1|34196.4|34191.6|34196.4|34191.6|34194.4|34189.6|14
1649730000000|2022-04-12 02:20:00|34196.9|34192.1|34193.9|34189.1|34196.9|34192.1|34189.9|34185.1|18
1649730010000|2022-04-12 02:20:10|34194.4|34189.6|34194.4|34189.6|34196.4|34191.6|34194.4|34189.6|8
1649730020000|2022-04-12 02:20:20|34193.9|34189.1|34193.4|34188.6|34194.4|34189.6|34192.9|34188.1|2
1649730030000|2022-04-12 02:20:30|34194.4|34189.6|34195.9|34191.1|34197.9|34193.1|34193.9|34189.1|10
1649730040000|2022-04-12 02:20:40|34196.4|34191.6|34191.4|34186.6|34196.4|34191.6|34190.4|34185.6|8
1649730050000|2022-04-12 02:20:50|34190.9|34186.1|34193.4|34188.6|34193.4|34188.6|34190.4|34185.6|2
1649730060000|2022-04-12 02:21:00|34193.9|34189.1|34192.9|34188.1|34194.4|34189.6|34191.4|34186.6|4
1649730070000|2022-04-12 02:21:10|34193.4|34188.6|34192.9|34188.1|34194.4|34189.6|34191.4|34186.6|2
1649730080000|2022-04-12 02:21:20|34193.4|34188.6|34191.9|34187.1|34193.9|34189.1|34191.4|34186.6|4
1649730090000|2022-04-12 02:21:30|34191.4|34186.6|34192.4|34187.6|34192.9|34188.1|34191.4|34186.6|1
1649730100000|2022-04-12 02:21:40|34192.9|34188.1|34194.9|34190.1|34195.4|34190.6|34192.9|34188.1|1
1649730110000|2022-04-12 02:21:50|34195.4|34190.6|34196.4|34191.6|34197.4|34192.6|34195.4|34190.6|1
1649730120000|2022-04-12 02:22:00|34195.9|34191.1|34202.4|34197.6|34202.4|34197.6|34195.9|34191.1|3
1649730130000|2022-04-12 02:22:10|34202.9|34198.1|34201.4|34196.6|34202.9|34198.1|34200.4|34195.6|5
1649730140000|2022-04-12 02:22:20|34201.9|34197.1|34198.4|34193.6|34201.9|34197.1|34198.4|34193.6|15
1649730150000|2022-04-12 02:22:30|34198.9|34194.1|34201.4|34196.6|34201.9|34197.1|34198.9|34194.1|0
1649730160000|2022-04-12 02:22:40|34200.9|34196.1|34199.9|34195.1|34201.4|34196.6|34199.4|34194.6|4
1649730170000|2022-04-12 02:22:50|34200.4|34195.6|34200.4|34195.6|34200.4|34195.6|34200.4|34195.6|0
1649730180000|2022-04-12 02:23:00|34199.9|34195.1|34201.9|34197.1|34201.9|34197.1|34199.9|34195.1|0
1649730190000|2022-04-12 02:23:10|34201.4|34196.6|34202.4|34197.6|34202.4|34197.6|34200.9|34196.1|0
1649730200000|2022-04-12 02:23:20|34201.9|34197.1|34203.9|34199.1|34203.9|34199.1|34201.9|34197.1|3
1649730210000|2022-04-12 02:23:30|34203.4|34198.6|34202.4|34197.6|34203.9|34199.1|34201.4|34196.6|2
1649730220000|2022-04-12 02:23:40|34202.9|34198.1|34201.9|34197.1|34203.4|34198.6|34201.4|34196.6|2
1649730230000|2022-04-12 02:23:50|34200.9|34196.1|34201.9|34197.1|34202.4|34197.6|34200.4|34195.6|1
1649730240000|2022-04-12 02:24:00|34201.4|34196.6|34196.9|34192.1|34203.9|34199.1|34196.4|34191.6|7
1649730250000|2022-04-12 02:24:10|34196.4|34191.6|34195.9|34191.1|34196.9|34192.1|34195.9|34191.1|0
1649730260000|2022-04-12 02:24:20|34196.4|34191.6|34196.9|34192.1|34196.9|34192.1|34195.4|34190.6|3
1649730270000|2022-04-12 02:24:30|34196.4|34191.6|34195.9|34191.1|34196.4|34191.6|34195.4|34190.6|0
1649730280000|2022-04-12 02:24:40|34195.4|34190.6|34193.4|34188.6|34195.9|34191.1|34192.9|34188.1|3
1649730290000|2022-04-12 02:24:50|34192.9|34188.1|34194.4|34189.6|34194.9|34190.1|34192.9|34188.1|5
1649730300000|2022-04-12 02:25:00|34193.9|34189.1|34195.9|34191.1|34195.9|34191.1|34193.4|34188.6|2
1649730310000|2022-04-12 02:25:10|34195.4|34190.6|34194.9|34190.1|34195.9|34191.1|34194.4|34189.6|1
1649730320000|2022-04-12 02:25:20|34194.4|34189.6|34194.4|34189.6|34194.4|34189.6|34191.9|34187.1|2
1649730330000|2022-04-12 02:25:30|34193.9|34189.1|34192.4|34187.6|34194.4|34189.6|34191.9|34187.1|12
1649730340000|2022-04-12 02:25:40|34191.9|34187.1|34189.4|34184.6|34192.9|34188.1|34189.4|34184.6|3
1649730350000|2022-04-12 02:25:50|34190.4|34185.6|34189.4|34184.6|34190.4|34185.6|34188.9|34184.1|3
1649730360000|2022-04-12 02:26:00|34189.9|34185.1|34189.9|34185.1|34190.4|34185.6|34189.4|34184.6|2
1649730370000|2022-04-12 02:26:10|34190.4|34185.6|34189.9|34185.1|34190.4|34185.6|34189.4|34184.6|0
1649730380000|2022-04-12 02:26:20|34189.4|34184.6|34189.4|34184.6|34189.4|34184.6|34188.9|34184.1|1
1649730390000|2022-04-12 02:26:30|34189.9|34185.1|34192.9|34188.1|34192.9|34188.1|34189.9|34185.1|3
1649730400000|2022-04-12 02:26:40|34192.4|34187.6|34193.4|34188.6|34193.4|34188.6|34192.4|34187.6|0
1649730410000|2022-04-12 02:26:50|34193.9|34189.1|34194.9|34190.1|34195.4|34190.6|34193.4|34188.6|0
1649730420000|2022-04-12 02:27:00|34195.4|34190.6|34195.9|34191.1|34196.4|34191.6|34194.4|34189.6|2
1649730430000|2022-04-12 02:27:10|34195.4|34190.6|34194.9|34190.1|34195.4|34190.6|34194.4|34189.6|3
1649730440000|2022-04-12 02:27:20|34195.9|34191.1|34196.9|34192.1|34196.9|34192.1|34195.4|34190.6|2
1649730450000|2022-04-12 02:27:30|34196.4|34191.6|34195.4|34190.6|34196.4|34191.6|34194.9|34190.1|0
1649730460000|2022-04-12 02:27:40|34195.9|34191.1|34195.9|34191.1|34197.4|34192.6|34195.9|34191.1|8
1649730480000|2022-04-12 02:28:00|34196.4|34191.6|34195.9|34191.1|34197.4|34192.6|34195.9|34191.1|2
1649730490000|2022-04-12 02:28:10|||||||||1
1649730500000|2022-04-12 02:28:20|34195.4|34190.6|34196.9|34192.1|34196.9|34192.1|34195.4|34190.6|3
1649730510000|2022-04-12 02:28:30|34196.4|34191.6|34194.9|34190.1|34196.9|34192.1|34194.9|34190.1|3
1649730520000|2022-04-12 02:28:40|34194.4|34189.6|34194.9|34190.1|34194.9|34190.1|34193.9|34189.1|1
1649730530000|2022-04-12 02:28:50|34194.4|34189.6|34194.9|34190.1|34195.9|34191.1|34194.4|34189.6|1
1649730540000|2022-04-12 02:29:00|34195.4|34190.6|34196.9|34192.1|34197.4|34192.6|34194.9|34190.1|4
1649730550000|2022-04-12 02:29:10|34196.4|34191.6|34196.9|34192.1|34196.9|34192.1|34195.9|34191.1|0
1649730560000|2022-04-12 02:29:20|34197.4|34192.6|34197.9|34193.1|34198.9|34194.1|34197.4|34192.6|1
1649730570000|2022-04-12 02:29:30|34197.4|34192.6|34198.4|34193.6|34198.9|34194.1|34196.9|34192.1|3
1649730580000|2022-04-12 02:29:40|34197.9|34193.1|34198.9|34194.1|34199.4|34194.6|34197.4|34192.6|3
1649730590000|2022-04-12 02:29:50|34199.4|34194.6|34197.9|34193.1|34199.4|34194.6|34197.9|34193.1|1
1649730600000|2022-04-12 02:30:00|34198.4|34193.6|34199.9|34195.1|34199.9|34195.1|34197.9|34193.1|4
1649730610000|2022-04-12 02:30:10|34200.9|34196.1|34201.4|34196.6|34202.4|34197.6|34200.4|34195.6|5
1649730620000|2022-04-12 02:30:20|34201.9|34197.1|34202.9|34198.1|34203.9|34199.1|34200.9|34196.1|7
1649730630000|2022-04-12 02:30:30|34203.4|34198.6|34203.9|34199.1|34203.9|34199.1|34202.9|34198.1|0
1649730640000|2022-04-12 02:30:40|34204.4|34199.6|34203.9|34199.1|34204.4|34199.6|34203.9|34199.1|1
1649730650000|2022-04-12 02:30:50|34203.4|34198.6|34203.4|34198.6|34203.4|34198.6|34202.4|34197.6|0
1649730660000|2022-04-12 02:31:00|34203.9|34199.1|34203.4|34198.6|34204.4|34199.6|34203.4|34198.6|1
1649730670000|2022-04-12 02:31:10|34203.9|34199.1|34203.9|34199.1|34204.4|34199.6|34203.4|34198.6|0
1649730680000|2022-04-12 02:31:20|34204.4|34199.6|34204.4|34199.6|34204.4|34199.6|34203.9|34199.1|0
1649730690000|2022-04-12 02:31:30|34203.9|34199.1|34203.4|34198.6|34204.4|34199.6|34201.9|34197.1|9
1649730700000|2022-04-12 02:31:40|34202.9|34198.1|34204.4|34199.6|34204.9|34200.1|34202.9|34198.1|3
1649730710000|2022-04-12 02:31:50|34203.9|34199.1|34202.9|34198.1|34204.9|34200.1|34202.9|34198.1|1
1649730720000|2022-04-12 02:32:00|34203.4|34198.6|34206.4|34201.6|34206.9|34202.1|34203.4|34198.6|3
1649730730000|2022-04-12 02:32:10|34206.9|34202.1|34204.9|34200.1|34206.9|34202.1|34204.9|34200.1|4
1649730740000|2022-04-12 02:32:20|34204.4|34199.6|34204.4|34199.6|34204.4|34199.6|34204.4|34199.6|0
1649730750000|2022-04-12 02:32:30|34204.9|34200.1|34205.9|34201.1|34206.4|34201.6|34204.9|34200.1|2
1649730760000|2022-04-12 02:32:40|34205.4|34200.6|34207.9|34203.1|34209.4|34204.6|34205.4|34200.6|5
1649730770000|2022-04-12 02:32:50|34208.4|34203.6|34209.4|34204.6|34209.9|34205.1|34208.4|34203.6|4
1649730780000|2022-04-12 02:33:00|34209.9|34205.1|34208.4|34203.6|34209.9|34205.1|34208.4|34203.6|5
1649730790000|2022-04-12 02:33:10|34209.9|34205.1|34210.9|34206.1|34210.9|34206.1|34208.9|34204.1|12
1649730800000|2022-04-12 02:33:20|34211.4|34206.6|34213.9|34209.1|34215.4|34210.6|34211.4|34206.6|22
1649730810000|2022-04-12 02:33:30|34213.4|34208.6|34215.4|34210.6|34216.4|34211.6|34213.4|34208.6|3
1649730820000|2022-04-12 02:33:40|34215.9|34211.1|34215.9|34211.1|34217.9|34213.1|34214.9|34210.1|10
1649730830000|2022-04-12 02:33:50|34215.4|34210.6|34212.9|34208.1|34215.9|34211.1|34212.4|34207.6|8
1649730840000|2022-04-12 02:34:00|34213.4|34208.6|34212.4|34207.6|34213.4|34208.6|34211.4|34206.6|4
1649730850000|2022-04-12 02:34:10|34211.9|34207.1|34208.9|34204.1|34211.9|34207.1|34208.9|34204.1|6
1649730860000|2022-04-12 02:34:20|34209.4|34204.6|34208.4|34203.6|34209.4|34204.6|34207.9|34203.1|1
1649730870000|2022-04-12 02:34:30|34209.4|34204.6|34209.4|34204.6|34209.4|34204.6|34208.9|34204.1|5
1649730880000|2022-04-12 02:34:40|34208.9|34204.1|34208.9|34204.1|34208.9|34204.1|34208.9|34204.1|0
1649730890000|2022-04-12 02:34:50|34209.4|34204.6|34211.4|34206.6|34211.4|34206.6|34208.4|34203.6|8
1649730900000|2022-04-12 02:35:00|34211.9|34207.1|34210.4|34205.6|34211.9|34207.1|34210.4|34205.6|0
1649730920000|2022-04-12 02:35:20|34210.9|34206.1|34212.4|34207.6|34212.4|34207.6|34210.9|34206.1|1
1649730930000|2022-04-12 02:35:30|34212.9|34208.1|34213.4|34208.6|34214.4|34209.6|34212.9|34208.1|1
1649730940000|2022-04-12 02:35:40|34213.9|34209.1|34208.9|34204.1|34215.4|34210.6|34208.4|34203.6|25
1649730950000|2022-04-12 02:35:50|34209.4|34204.6|34210.4|34205.6|34210.9|34206.1|34208.9|34204.1|0
1649730960000|2022-04-12 02:36:00|34210.9|34206.1|34212.4|34207.6|34212.4|34207.6|34208.4|34203.6|10
1649730970000|2022-04-12 02:36:10|34211.9|34207.1|34208.9|34204.1|34212.4|34207.6|34208.4|34203.6|1
1649730980000|2022-04-12 02:36:20|34208.4|34203.6|34209.4|34204.6|34209.9|34205.1|34208.4|34203.6|1
1649730990000|2022-04-12 02:36:30|34208.9|34204.1|34208.9|34204.1|34208.9|34204.1|34208.9|34204.1|0
1649731000000|2022-04-12 02:36:40|34209.4|34204.6|34207.9|34203.1|34209.4|34204.6|34207.9|34203.1|1
1649731010000|2022-04-12 02:36:50|34208.4|34203.6|34209.4|34204.6|34209.4|34204.6|34208.4|34203.6|3
1649731020000|2022-04-12 02:37:00|34208.4|34203.6|34208.9|34204.1|34209.4|34204.6|34207.9|34203.1|6
1649731030000|2022-04-12 02:37:10|34207.4|34202.6|34206.9|34202.1|34207.4|34202.6|34206.4|34201.6|6
1649731040000|2022-04-12 02:37:20|34206.4|34201.6|34208.4|34203.6|34208.4|34203.6|34206.4|34201.6|2
1649731050000|2022-04-12 02:37:30|34208.9|34204.1|34209.9|34205.1|34209.9|34205.1|34208.9|34204.1|6
1649731060000|2022-04-12 02:37:40|34210.4|34205.6|34208.9|34204.1|34210.4|34205.6|34208.4|34203.6|1
1649731070000|2022-04-12 02:37:50|34207.9|34203.1|34207.9|34203.1|34208.4|34203.6|34207.9|34203.1|2
1649731080000|2022-04-12 02:38:00|34207.4|34202.6|34206.9|34202.1|34207.4|34202.6|34205.9|34201.1|1
1649731090000|2022-04-12 02:38:10|34207.4|34202.6|34207.9|34203.1|34207.9|34203.1|34206.9|34202.1|0
1649731100000|2022-04-12 02:38:20|34208.4|34203.6|34208.9|34204.1|34209.9|34205.1|34208.4|34203.6|2
1649731110000|2022-04-12 02:38:30|34209.9|34205.1|34208.4|34203.6|34209.9|34205.1|34208.4|34203.6|1
1649731120000|2022-04-12 02:38:40|34207.9|34203.1|34206.4|34201.6|34208.4|34203.6|34206.4|34201.6|4
1649731130000|2022-04-12 02:38:50|34207.4|34202.6|34206.4|34201.6|34207.4|34202.6|34206.4|34201.6|2
1649731140000|2022-04-12 02:39:00|34205.9|34201.1|34204.4|34199.6|34205.9|34201.1|34203.9|34199.1|2
1649731150000|2022-04-12 02:39:10|34204.9|34200.1|34207.4|34202.6|34207.4|34202.6|34204.9|34200.1|3
1649731160000|2022-04-12 02:39:20|34206.9|34202.1|34206.4|34201.6|34207.4|34202.6|34206.4|34201.6|4
1649731170000|2022-04-12 02:39:30|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|1
1649731180000|2022-04-12 02:39:40|34207.9|34203.1|34208.4|34203.6|34208.4|34203.6|34207.4|34202.6|1
1649731190000|2022-04-12 02:39:50|34208.9|34204.1|34204.4|34199.6|34209.9|34205.1|34202.9|34198.1|40
1649731200000|2022-04-12 02:40:00|34203.9|34199.1|34201.9|34197.1|34203.9|34199.1|34201.9|34197.1|1
1649731210000|2022-04-12 02:40:10|34202.4|34197.6|34203.4|34198.6|34203.9|34199.1|34202.4|34197.6|1
1649731220000|2022-04-12 02:40:20|34202.9|34198.1|34203.4|34198.6|34203.4|34198.6|34202.4|34197.6|0
1649731230000|2022-04-12 02:40:30|34203.9|34199.1|34205.4|34200.6|34206.9|34202.1|34203.4|34198.6|6
1649731240000|2022-04-12 02:40:40|34204.9|34200.1|34205.4|34200.6|34205.9|34201.1|34204.9|34200.1|3
1649731250000|2022-04-12 02:40:50|34205.9|34201.1|34204.4|34199.6|34206.4|34201.6|34203.9|34199.1|1
1649731260000|2022-04-12 02:41:00|34203.9|34199.1|34203.9|34199.1|34204.9|34200.1|34202.9|34198.1|2
1649731270000|2022-04-12 02:41:10|34204.4|34199.6|34204.9|34200.1|34204.9|34200.1|34202.9|34198.1|0
1649731280000|2022-04-12 02:41:20|34204.4|34199.6|34205.4|34200.6|34205.4|34200.6|34204.4|34199.6|0
1649731290000|2022-04-12 02:41:30|34204.4|34199.6|34204.4|34199.6|34204.4|34199.6|34203.4|34198.6|2
1649731300000|2022-04-12 02:41:40|34204.9|34200.1|34204.4|34199.6|34205.4|34200.6|34203.4|34198.6|5
1649731310000|2022-04-12 02:41:50|34203.9|34199.1|34203.4|34198.6|34203.9|34199.1|34202.9|34198.1|0
1649731320000|2022-04-12 02:42:00|34202.9|34198.1|34203.4|34198.6|34203.4|34198.6|34202.9|34198.1|2
1649731330000|2022-04-12 02:42:10|34203.9|34199.1|34203.4|34198.6|34203.9|34199.1|34202.9|34198.1|2
1649731340000|2022-04-12 02:42:20|34203.9|34199.1|34202.4|34197.6|34203.9|34199.1|34202.4|34197.6|1
1649731350000|2022-04-12 02:42:30|34202.9|34198.1|34205.4|34200.6|34205.4|34200.6|34202.4|34197.6|4
1649731360000|2022-04-12 02:42:40|34204.9|34200.1|34205.4|34200.6|34205.4|34200.6|34204.9|34200.1|0
1649731380000|2022-04-12 02:43:00|34204.9|34200.1|34206.4|34201.6|34206.9|34202.1|34204.9|34200.1|2
1649731390000|2022-04-12 02:43:10|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|0
1649731400000|2022-04-12 02:43:20|34208.4|34203.6|34207.4|34202.6|34208.9|34204.1|34207.4|34202.6|3
1649731410000|2022-04-12 02:43:30|34206.9|34202.1|34207.4|34202.6|34207.9|34203.1|34206.9|34202.1|2
1649731420000|2022-04-12 02:43:40|34206.9|34202.1|34207.4|34202.6|34207.9|34203.1|34206.9|34202.1|0
1649731430000|2022-04-12 02:43:50|34206.9|34202.1|34207.9|34203.1|34207.9|34203.1|34206.4|34201.6|2
1649731440000|2022-04-12 02:44:00|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|0
1649731450000|2022-04-12 02:44:10|34207.9|34203.1|34207.4|34202.6|34207.9|34203.1|34207.4|34202.6|0
1649731460000|2022-04-12 02:44:20|34208.4|34203.6|34208.4|34203.6|34208.9|34204.1|34208.4|34203.6|18
1649731480000|2022-04-12 02:44:40|34207.9|34203.1|34207.9|34203.1|34207.9|34203.1|34206.9|34202.1|1
1649731500000|2022-04-12 02:45:00|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|0
1649731510000|2022-04-12 02:45:10|34207.9|34203.1|34207.4|34202.6|34208.4|34203.6|34207.4|34202.6|4
1649731530000|2022-04-12 02:45:30|34206.4|34201.6|34205.9|34201.1|34206.4|34201.6|34205.4|34200.6|1
1649731540000|2022-04-12 02:45:40|34205.4|34200.6|34206.4|34201.6|34206.4|34201.6|34204.9|34200.1|0
1649731550000|2022-04-12 02:45:50|34205.9|34201.1|34205.4|34200.6|34205.9|34201.1|34205.4|34200.6|0
1649731560000|2022-04-12 02:46:00|34204.9|34200.1|34206.4|34201.6|34206.4|34201.6|34204.9|34200.1|1
1649731570000|2022-04-12 02:46:10|34205.9|34201.1|34205.4|34200.6|34206.4|34201.6|34205.4|34200.6|1
1649731580000|2022-04-12 02:46:20|34206.4|34201.6|34206.4|34201.6|34206.9|34202.1|34206.4|34201.6|1
1649731590000|2022-04-12 02:46:30|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|1
1649731600000|2022-04-12 02:46:40|34206.9|34202.1|34207.4|34202.6|34207.9|34203.1|34206.4|34201.6|0
1649731640000|2022-04-12 02:47:20|||||||||1
1649731650000|2022-04-12 02:47:30|34205.4|34200.6|34204.9|34200.1|34205.9|34201.1|34204.4|34199.6|7
1649731660000|2022-04-12 02:47:40|34204.4|34199.6|34205.4|34200.6|34205.9|34201.1|34204.4|34199.6|1
1649731670000|2022-04-12 02:47:50|34204.9|34200.1|34205.4|34200.6|34205.4|34200.6|34204.4|34199.6|4
1649731680000|2022-04-12 02:48:00|34205.9|34201.1|34207.4|34202.6|34208.4|34203.6|34205.9|34201.1|5
1649731690000|2022-04-12 02:48:10|34206.9|34202.1|34206.9|34202.1|34207.4|34202.6|34206.9|34202.1|0
1649731700000|2022-04-12 02:48:20|34207.4|34202.6|34207.4|34202.6|34208.4|34203.6|34207.4|34202.6|2
1649731710000|2022-04-12 02:48:30|34207.9|34203.1|34207.9|34203.1|34208.4|34203.6|34207.4|34202.6|1
1649731720000|2022-04-12 02:48:40|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34207.4|34202.6|15
1649731730000|2022-04-12 02:48:50|34207.9|34203.1|34206.9|34202.1|34207.9|34203.1|34206.9|34202.1|0
1649731740000|2022-04-12 02:49:00|34206.4|34201.6|34207.4|34202.6|34208.9|34204.1|34206.4|34201.6|8
1649731750000|2022-04-12 02:49:10|34207.9|34203.1|34208.9|34204.1|34208.9|34204.1|34207.4|34202.6|0
1649731760000|2022-04-12 02:49:20|34210.9|34206.1|34209.4|34204.6|34210.9|34206.1|34209.4|34204.6|11
1649731770000|2022-04-12 02:49:30|34210.4|34205.6|34210.4|34205.6|34210.9|34206.1|34210.4|34205.6|2
1649731780000|2022-04-12 02:49:40|34210.9|34206.1|34210.9|34206.1|34210.9|34206.1|34210.4|34205.6|11
1649731790000|2022-04-12 02:49:50|34211.4|34206.6|34211.9|34207.1|34211.9|34207.1|34210.9|34206.1|10
1649731800000|2022-04-12 02:50:00|34211.4|34206.6|34209.9|34205.1|34211.4|34206.6|34209.9|34205.1|0
1649731810000|2022-04-12 02:50:10|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|0
1649731820000|2022-04-12 02:50:20|34210.9|34206.1|34211.4|34206.6|34211.4|34206.6|34210.9|34206.1|3
1649731830000|2022-04-12 02:50:30|34210.9|34206.1|34210.9|34206.1|34211.4|34206.6|34210.9|34206.1|1
1649731840000|2022-04-12 02:50:40|34211.4|34206.6|34210.4|34205.6|34211.4|34206.6|34209.9|34205.1|7
1649731850000|2022-04-12 02:50:50|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|5
1649731860000|2022-04-12 02:51:00|34209.4|34204.6|34207.4|34202.6|34209.4|34204.6|34207.4|34202.6|1
1649731870000|2022-04-12 02:51:10|34206.9|34202.1|34206.9|34202.1|34206.9|34202.1|34205.4|34200.6|5
1649731880000|2022-04-12 02:51:20|34206.4|34201.6|34207.4|34202.6|34207.4|34202.6|34205.9|34201.1|1
1649731890000|2022-04-12 02:51:30|34206.9|34202.1|34206.9|34202.1|34207.4|34202.6|34206.4|34201.6|0
1649731900000|2022-04-12 02:51:40|34206.4|34201.6|34208.4|34203.6|34208.4|34203.6|34205.9|34201.1|1
1649731910000|2022-04-12 02:51:50|34208.9|34204.1|34206.9|34202.1|34208.9|34204.1|34206.9|34202.1|1
1649731920000|2022-04-12 02:52:00|34207.4|34202.6|34208.4|34203.6|34208.4|34203.6|34207.4|34202.6|0
1649731930000|2022-04-12 02:52:10|34207.9|34203.1|34211.9|34207.1|34212.9|34208.1|34207.4|34202.6|15
1649731940000|2022-04-12 02:52:20|34211.4|34206.6|34210.9|34206.1|34212.4|34207.6|34210.4|34205.6|0
1649731950000|2022-04-12 02:52:30|34209.9|34205.1|34210.4|34205.6|34210.4|34205.6|34209.9|34205.1|1
1649731960000|2022-04-12 02:52:40|34209.9|34205.1|34209.4|34204.6|34210.4|34205.6|34208.9|34204.1|2
1649731970000|2022-04-12 02:52:50|34209.9|34205.1|34209.9|34205.1|34210.9|34206.1|34209.9|34205.1|2
1649731980000|2022-04-12 02:53:00|34210.4|34205.6|34205.4|34200.6|34210.9|34206.1|34205.4|34200.6|28
1649731990000|2022-04-12 02:53:10|34205.9|34201.1|34206.4|34201.6|34206.9|34202.1|34205.9|34201.1|3
1649732000000|2022-04-12 02:53:20|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|1
1649732020000|2022-04-12 02:53:40|34207.9|34203.1|34208.4|34203.6|34210.9|34206.1|34207.9|34203.1|17
1649732030000|2022-04-12 02:53:50|34207.9|34203.1|34208.4|34203.6|34208.9|34204.1|34207.4|34202.6|2
1649732040000|2022-04-12 02:54:00|34208.9|34204.1|34209.9|34205.1|34210.4|34205.6|34208.9|34204.1|0
1649732050000|2022-04-12 02:54:10|34210.9|34206.1|34209.9|34205.1|34210.9|34206.1|34209.9|34205.1|4
1649732060000|2022-04-12 02:54:20|34210.4|34205.6|34210.9|34206.1|34210.9|34206.1|34210.4|34205.6|0
1649732070000|2022-04-12 02:54:30|34210.4|34205.6|34210.4|34205.6|34210.9|34206.1|34209.9|34205.1|0
1649732080000|2022-04-12 02:54:40|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|0
1649732090000|2022-04-12 02:54:50|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|0
1649732100000|2022-04-12 02:55:00|34210.9|34206.1|34210.4|34205.6|34210.9|34206.1|34210.4|34205.6|1
1649732110000|2022-04-12 02:55:10|34208.9|34204.1|34209.4|34204.6|34209.4|34204.6|34208.9|34204.1|3
1649732120000|2022-04-12 02:55:20|34209.9|34205.1|34207.9|34203.1|34209.9|34205.1|34207.9|34203.1|3
1649732130000|2022-04-12 02:55:30|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|5
1649732140000|2022-04-12 02:55:40|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34206.4|34201.6|0
1649732150000|2022-04-12 02:55:50|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|3
1649732160000|2022-04-12 02:56:00|34206.9|34202.1|34208.9|34204.1|34208.9|34204.1|34206.9|34202.1|0
1649732170000|2022-04-12 02:56:10|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|2
1649732180000|2022-04-12 02:56:20|34207.9|34203.1|34208.9|34204.1|34208.9|34204.1|34206.9|34202.1|4
1649732190000|2022-04-12 02:56:30|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|0
1649732200000|2022-04-12 02:56:40|34208.9|34204.1|34209.4|34204.6|34209.9|34205.1|34208.4|34203.6|4
1649732210000|2022-04-12 02:56:50|34208.9|34204.1|34205.9|34201.1|34208.9|34204.1|34205.9|34201.1|2
1649732220000|2022-04-12 02:57:00|34206.4|34201.6|34207.9|34203.1|34207.9|34203.1|34206.4|34201.6|1
1649732230000|2022-04-12 02:57:10|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|0
1649732240000|2022-04-12 02:57:20|34208.9|34204.1|34208.9|34204.1|34208.9|34204.1|34208.4|34203.6|0
1649732250000|2022-04-12 02:57:30|34209.4|34204.6|34210.4|34205.6|34210.9|34206.1|34209.4|34204.6|0
1649732260000|2022-04-12 02:57:40|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|1
1649732270000|2022-04-12 02:57:50|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|34210.4|34205.6|0
1649732280000|2022-04-12 02:58:00|34209.9|34205.1|34209.9|34205.1|34210.4|34205.6|34209.9|34205.1|1
1649732290000|2022-04-12 02:58:10|34208.9|34204.1|34209.9|34205.1|34209.9|34205.1|34208.9|34204.1|1
1649732300000|2022-04-12 02:58:20|34209.4|34204.6|34209.4|34204.6|34209.4|34204.6|34209.4|34204.6|0
1649732310000|2022-04-12 02:58:30|34209.9|34205.1|34210.4|34205.6|34210.9|34206.1|34209.4|34204.6|9
1649732320000|2022-04-12 02:58:40|34210.9|34206.1|34210.4|34205.6|34211.4|34206.6|34210.4|34205.6|0
1649732330000|2022-04-12 02:58:50|34209.4|34204.6|34210.4|34205.6|34210.4|34205.6|34208.9|34204.1|7
1649732340000|2022-04-12 02:59:00|34209.9|34205.1|34210.4|34205.6|34210.9|34206.1|34209.4|34204.6|2
1649732350000|2022-04-12 02:59:10|34210.9|34206.1|34209.9|34205.1|34211.4|34206.6|34209.9|34205.1|0
1649732360000|2022-04-12 02:59:20|34210.4|34205.6|34210.4|34205.6|34210.9|34206.1|34210.4|34205.6|0
1649732380000|2022-04-12 02:59:40|34209.9|34205.1|34209.4|34204.6|34209.9|34205.1|34209.4|34204.6|0
1649732390000|2022-04-12 02:59:50|34208.9|34204.1|34208.4|34203.6|34208.9|34204.1|34208.4|34203.6|3
1649732400000|2022-04-12 03:00:00|34208.9|34204.1|34209.4|34204.6|34209.9|34205.1|34208.9|34204.1|11
1649732410000|2022-04-12 03:00:10|34209.9|34205.1|34209.9|34205.1|34210.4|34205.6|34208.9|34204.1|1
1649732420000|2022-04-12 03:00:20|34209.4|34204.6|34209.4|34204.6|34209.4|34204.6|34208.4|34203.6|2
1649732430000|2022-04-12 03:00:30|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|34209.9|34205.1|0
1649732440000|2022-04-12 03:00:40|34210.4|34205.6|34211.4|34206.6|34211.4|34206.6|34210.4|34205.6|0
1649732450000|2022-04-12 03:00:50|34211.9|34207.1|34213.9|34209.1|34218.4|34213.6|34211.9|34207.1|39
1649732460000|2022-04-12 03:01:00|34214.4|34209.6|34214.9|34210.1|34214.9|34210.1|34213.4|34208.6|1
1649732470000|2022-04-12 03:01:10|34215.4|34210.6|34215.4|34210.6|34216.9|34212.1|34215.4|34210.6|1
1649732480000|2022-04-12 03:01:20|34215.9|34211.1|34216.4|34211.6|34216.9|34212.1|34213.9|34209.1|2
1649732490000|2022-04-12 03:01:30|34216.9|34212.1|34218.4|34213.6|34219.4|34214.6|34216.9|34212.1|1
1649732500000|2022-04-12 03:01:40|34217.9|34213.1|34218.9|34214.1|34219.4|34214.6|34217.4|34212.6|1
1649732510000|2022-04-12 03:01:50|34217.9|34213.1|34217.4|34212.6|34218.4|34213.6|34216.9|34212.1|3
1649732520000|2022-04-12 03:02:00|34217.9|34213.1|34213.4|34208.6|34217.9|34213.1|34213.4|34208.6|2
1649732530000|2022-04-12 03:02:10|34213.9|34209.1|34214.9|34210.1|34215.4|34210.6|34213.9|34209.1|4
1649732540000|2022-04-12 03:02:20|34214.4|34209.6|34213.9|34209.1|34214.9|34210.1|34213.9|34209.1|0
1649732550000|2022-04-12 03:02:30|34214.4|34209.6|34214.4|34209.6|34214.9|34210.1|34213.9|34209.1|0
1649732570000|2022-04-12 03:02:50|34213.9|34209.1|34213.9|34209.1|34214.4|34209.6|34213.9|34209.1|1
1649732580000|2022-04-12 03:03:00|34213.4|34208.6|34211.9|34207.1|34214.9|34210.1|34210.4|34205.6|2
1649732590000|2022-04-12 03:03:10|34211.4|34206.6|34211.9|34207.1|34211.9|34207.1|34210.9|34206.1|0
1649732600000|2022-04-12 03:03:20|34211.4|34206.6|34209.9|34205.1|34211.4|34206.6|34209.9|34205.1|0
1649732610000|2022-04-12 03:03:30|34209.4|34204.6|34209.9|34205.1|34210.4|34205.6|34209.4|34204.6|1
1649732620000|2022-04-12 03:03:40|34210.4|34205.6|34209.9|34205.1|34211.4|34206.6|34209.9|34205.1|0
1649732630000|2022-04-12 03:03:50|34209.4|34204.6|34208.9|34204.1|34209.4|34204.6|34208.9|34204.1|0
1649732640000|2022-04-12 03:04:00|34208.4|34203.6|34208.4|34203.6|34209.9|34205.1|34207.9|34203.1|1
1649732650000|2022-04-12 03:04:10|34209.4|34204.6|34210.9|34206.1|34211.9|34207.1|34209.4|34204.6|2
1649732660000|2022-04-12 03:04:20|34211.4|34206.6|34211.4|34206.6|34211.4|34206.6|34210.9|34206.1|0
1649732670000|2022-04-12 03:04:30|34211.9|34207.1|34211.9|34207.1|34212.9|34208.1|34211.4|34206.6|0
1649732680000|2022-04-12 03:04:40|34211.4|34206.6|34210.9|34206.1|34211.9|34207.1|34210.9|34206.1|0
1649732690000|2022-04-12 03:04:50|34211.4|34206.6|34210.9|34206.1|34211.9|34207.1|34210.9|34206.1|2
1649732700000|2022-04-12 03:05:00|34209.9|34205.1|34210.4|34205.6|34210.9|34206.1|34209.9|34205.1|0
1649732710000|2022-04-12 03:05:10|34211.4|34206.6|34210.4|34205.6|34211.4|34206.6|34210.4|34205.6|2
1649732720000|2022-04-12 03:05:20|34209.9|34205.1|34210.4|34205.6|34210.4|34205.6|34209.9|34205.1|2
1649732730000|2022-04-12 03:05:30|34210.9|34206.1|34210.4|34205.6|34210.9|34206.1|34209.9|34205.1|1
1649732740000|2022-04-12 03:05:40|34210.9|34206.1|34209.4|34204.6|34211.9|34207.1|34208.9|34204.1|8
1649732750000|2022-04-12 03:05:50|34210.4|34205.6|34210.9|34206.1|34210.9|34206.1|34210.4|34205.6|2
1649732760000|2022-04-12 03:06:00|34210.4|34205.6|34209.4|34204.6|34210.4|34205.6|34209.4|34204.6|3
1649732770000|2022-04-12 03:06:10|34208.9|34204.1|34208.9|34204.1|34209.4|34204.6|34208.9|34204.1|0
1649732780000|2022-04-12 03:06:20|34208.4|34203.6|34208.4|34203.6|34208.9|34204.1|34207.9|34203.1|1
1649732790000|2022-04-12 03:06:30|34207.9|34203.1|34208.4|34203.6|34208.9|34204.1|34207.9|34203.1|1
1649732800000|2022-04-12 03:06:40|34209.4|34204.6|34207.4|34202.6|34209.4|34204.6|34207.4|34202.6|3
1649732810000|2022-04-12 03:06:50|34206.9|34202.1|34207.9|34203.1|34207.9|34203.1|34205.9|34201.1|5
1649732820000|2022-04-12 03:07:00|34208.4|34203.6|34208.9|34204.1|34209.9|34205.1|34208.4|34203.6|2
1649732830000|2022-04-12 03:07:10|34209.4|34204.6|34209.4|34204.6|34209.9|34205.1|34208.9|34204.1|4
1649732840000|2022-04-12 03:07:20|34208.9|34204.1|34207.4|34202.6|34208.9|34204.1|34207.4|34202.6|1
1649732850000|2022-04-12 03:07:30|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|0
1649732860000|2022-04-12 03:07:40|34207.9|34203.1|34209.4|34204.6|34209.4|34204.6|34207.4|34202.6|0
1649732870000|2022-04-12 03:07:50|34208.4|34203.6|34208.4|34203.6|34208.9|34204.1|34207.9|34203.1|1
1649732880000|2022-04-12 03:08:00|34208.9|34204.1|34209.4|34204.6|34209.4|34204.6|34208.4|34203.6|0
1649732890000|2022-04-12 03:08:10|34209.9|34205.1|34208.4|34203.6|34209.9|34205.1|34208.4|34203.6|1
1649732900000|2022-04-12 03:08:20|34207.9|34203.1|34208.4|34203.6|34208.4|34203.6|34207.9|34203.1|1
1649732910000|2022-04-12 03:08:30|34208.9|34204.1|34209.4|34204.6|34209.4|34204.6|34208.9|34204.1|0
1649732920000|2022-04-12 03:08:40|34209.9|34205.1|34209.4|34204.6|34209.9|34205.1|34208.9|34204.1|0
1649732930000|2022-04-12 03:08:50|34208.9|34204.1|34208.9|34204.1|34209.9|34205.1|34208.4|34203.6|2
1649732940000|2022-04-12 03:09:00|34208.4|34203.6|34207.4|34202.6|34208.4|34203.6|34207.4|34202.6|0
1649732950000|2022-04-12 03:09:10|34205.4|34200.6|34207.9|34203.1|34207.9|34203.1|34204.4|34199.6|14
1649732960000|2022-04-12 03:09:20|34207.4|34202.6|34207.9|34203.1|34207.9|34203.1|34207.4|34202.6|3
1649732970000|2022-04-12 03:09:30|34207.4|34202.6|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|0
1649732980000|2022-04-12 03:09:40|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.9|34202.1|0
1649732990000|2022-04-12 03:09:50|34207.9|34203.1|34209.4|34204.6|34209.9|34205.1|34207.9|34203.1|1
1649733000000|2022-04-12 03:10:00|34208.9|34204.1|34209.4|34204.6|34209.9|34205.1|34208.9|34204.1|1
1649733010000|2022-04-12 03:10:10|34209.9|34205.1|34206.4|34201.6|34209.9|34205.1|34206.4|34201.6|1
1649733020000|2022-04-12 03:10:20|34206.9|34202.1|34207.4|34202.6|34207.9|34203.1|34206.4|34201.6|1
1649733030000|2022-04-12 03:10:30|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34205.9|34201.1|3
1649733040000|2022-04-12 03:10:40|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34205.9|34201.1|1
1649733050000|2022-04-12 03:10:50|34205.9|34201.1|34206.4|34201.6|34206.4|34201.6|34205.9|34201.1|1
1649733060000|2022-04-12 03:11:00|34205.9|34201.1|34206.4|34201.6|34206.4|34201.6|34205.9|34201.1|1
1649733070000|2022-04-12 03:11:10|34205.9|34201.1|34206.4|34201.6|34206.4|34201.6|34205.9|34201.1|0
1649733080000|2022-04-12 03:11:20|34205.9|34201.1|34206.4|34201.6|34206.4|34201.6|34204.9|34200.1|4
1649733090000|2022-04-12 03:11:30|34205.9|34201.1|34207.4|34202.6|34207.4|34202.6|34205.9|34201.1|3
1649733100000|2022-04-12 03:11:40|34207.9|34203.1|34206.4|34201.6|34207.9|34203.1|34206.4|34201.6|1
1649733110000|2022-04-12 03:11:50|34206.9|34202.1|34206.4|34201.6|34207.4|34202.6|34205.4|34200.6|2
1649733120000|2022-04-12 03:12:00|34205.9|34201.1|34204.9|34200.1|34206.4|34201.6|34204.9|34200.1|0
1649733130000|2022-04-12 03:12:10|34205.4|34200.6|34202.4|34197.6|34205.4|34200.6|34202.4|34197.6|3
1649733140000|2022-04-12 03:12:20|34201.9|34197.1|34202.4|34197.6|34202.4|34197.6|34201.9|34197.1|0
1649733150000|2022-04-12 03:12:30|34201.9|34197.1|34202.9|34198.1|34202.9|34198.1|34200.9|34196.1|3
1649733160000|2022-04-12 03:12:40|34202.4|34197.6|34203.4|34198.6|34203.9|34199.1|34202.4|34197.6|3
1649733170000|2022-04-12 03:12:50|34202.9|34198.1|34206.4|34201.6|34206.9|34202.1|34202.4|34197.6|6
1649733180000|2022-04-12 03:13:00|34206.9|34202.1|34205.9|34201.1|34206.9|34202.1|34205.4|34200.6|1
1649733190000|2022-04-12 03:13:10|34206.4|34201.6|34206.4|34201.6|34206.4|34201.6|34205.9|34201.1|1
1649733200000|2022-04-12 03:13:20|34205.9|34201.1|34207.4|34202.6|34207.4|34202.6|34205.9|34201.1|2
1649733220000|2022-04-12 03:13:40|34206.9|34202.1|34207.4|34202.6|34207.4|34202.6|34206.4|34201.6|1
1649733230000|2022-04-12 03:13:50|34206.9|34202.1|34208.9|34204.1|34208.9|34204.1|34206.9|34202.1|0
1649733240000|2022-04-12 03:14:00|34208.4|34203.6|34207.9|34203.1|34208.4|34203.6|34207.9|34203.1|0
1649733250000|2022-04-12 03:14:10|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|34208.4|34203.6|0
1649733260000|2022-04-12 03:14:20|34207.9|34203.1|34208.4|34203.6|34208.4|34203.6|34207.9|34203.1|1
1649733270000|2022-04-12 03:14:30|34207.9|34203.1|34208.4|34203.6|34208.4|34203.6|34207.9|34203.1|0
1649733280000|2022-04-12 03:14:40|34208.9|34204.1|34208.9|34204.1|34209.4|34204.6|34208.4|34203.6|0
1649733290000|2022-04-12 03:14:50|34208.4|34203.6|34208.4|34203.6|34208.9|34204.1|34208.4|34203.6|1
1649733300000|2022-04-12 03:15:00|34208.9|34204.1|34208.4|34203.6|34208.9|34204.1|34208.4|34203.6|0
1649733310000|2022-04-12 03:15:10|34209.4|34204.6|34209.4|34204.6|34211.9|34207.1|34209.4|34204.6|6
1649733320000|2022-04-12 03:15:20|34208.9|34204.1|34210.4|34205.6|34210.4|34205.6|34208.9|34204.1|1
1649733330000|2022-04-12 03:15:30|34209.9|34205.1|34209.4|34204.6|34210.4|34205.6|34209.4|34204.6|1
1649733340000|2022-04-12 03:15:40|34209.9|34205.1|34207.9|34203.1|34209.9|34205.1|34207.9|34203.1|1
1649733350000|2022-04-12 03:15:50|34208.4|34203.6|34207.4|34202.6|34208.4|34203.6|34206.4|34201.6|1
1649733360000|2022-04-12 03:16:00|34206.9|34202.1|34206.4|34201.6|34206.9|34202.1|34206.4|34201.6|0
1649733370000|2022-04-12 03:16:10|34205.9|34201.1|34204.4|34199.6|34205.9|34201.1|34204.4|34199.6|1
1649733380000|2022-04-12 03:16:20|34203.9|34199.1|34203.4|34198.6|34203.9|34199.1|34203.4|34198.6|2
1649733390000|2022-04-12 03:16:30|34202.9|34198.1|34201.4|34196.6|34202.9|34198.1|34200.9|34196.1|3
1649733400000|2022-04-12 03:16:40|34203.4|34198.6|34202.9|34198.1|34203.4|34198.6|34202.9|34198.1|1
1649733410000|2022-04-12 03:16:50|34202.4|34197.6|34203.9|34199.1|34203.9|34199.1|34202.4|34197.6|0
1649733420000|2022-04-12 03:17:00|34203.4|34198.6|34201.4|34196.6|34203.9|34199.1|34201.4|34196.6|0
1649733430000|2022-04-12 03:17:10|34201.9|34197.1|34202.4|34197.6|34202.4|34197.6|34200.9|34196.1|5
1649733440000|2022-04-12 03:17:20|34202.9|34198.1|34201.9|34197.1|34203.4|34198.6|34201.4|34196.6|1
1649733450000|2022-04-12 03:17:30|34202.4|34197.6|34202.4|34197.6|34202.9|34198.1|34201.4|34196.6|0
1649733460000|2022-04-12 03:17:40|34202.9|34198.1|34202.4|34197.6|34202.9|34198.1|34202.4|34197.6|0
1649733470000|2022-04-12 03:17:50|34202.9|34198.1|34202.9|34198.1|34202.9|34198.1|34202.4|34197.6|0
1649733480000|2022-04-12 03:18:00|34202.4|34197.6|34202.4|34197.6|34202.9|34198.1|34202.4|34197.6|0
1649733490000|2022-04-12 03:18:10|34201.9|34197.1|34201.9|34197.1|34202.4|34197.6|34199.4|34194.6|8
1649733500000|2022-04-12 03:18:20|34201.4|34196.6|34199.4|34194.6|34201.4|34196.6|34199.4|34194.6|1
1649733510000|2022-04-12 03:18:30|34199.9|34195.1|34197.4|34192.6|34199.9|34195.1|34197.4|34192.6|8
1649733520000|2022-04-12 03:18:40|34197.9|34193.1|34197.4|34192.6|34198.4|34193.6|34196.9|34192.1|2
1649733530000|2022-04-12 03:18:50|34197.9|34193.1|34197.4|34192.6|34198.4|34193.6|34197.4|34192.6|1
1649733540000|2022-04-12 03:19:00|34196.9|34192.1|34180.4|34175.6|34199.4|34194.6|34179.9|34175.1|174
1649733550000|2022-04-12 03:19:10|34181.9|34177.1|34180.4|34175.6|34182.9|34178.1|34179.9|34175.1|19
1649733560000|2022-04-12 03:19:20|34181.9|34177.1|34183.4|34178.6|34183.9|34179.1|34181.9|34177.1|10
1649733570000|2022-04-12 03:19:30|34183.9|34179.1|34186.4|34181.6|34186.9|34182.1|34183.9|34179.1|9
1649733580000|2022-04-12 03:19:40|34186.9|34182.1|34184.4|34179.6|34187.9|34183.1|34184.4|34179.6|7
1649733590000|2022-04-12 03:19:50|34183.9|34179.1|34183.4|34178.6|34184.4|34179.6|34182.9|34178.1|2
1649733600000|2022-04-12 03:20:00|34182.4|34177.6|34181.4|34176.6|34183.4|34178.6|34181.4|34176.6|9
1649733610000|2022-04-12 03:20:10|34182.4|34177.6|34181.4|34176.6|34182.4|34177.6|34180.4|34175.6|6
1649733620000|2022-04-12 03:20:20|34183.4|34178.6|34181.4|34176.6|34183.9|34179.1|34180.4|34175.6|4
1649733630000|2022-04-12 03:20:30|34180.9|34176.1|34182.4|34177.6|34182.9|34178.1|34180.9|34176.1|2
1649733640000|2022-04-12 03:20:40|34182.9|34178.1|34181.4|34176.6|34182.9|34178.1|34180.4|34175.6|8
1649733650000|2022-04-12 03:20:50|34180.4|34175.6|34181.9|34177.1|34182.9|34178.1|34180.4|34175.6|9
1649733660000|2022-04-12 03:21:00|34181.4|34176.6|34181.4|34176.6|34181.4|34176.6|34181.4|34176.6|0
1649733670000|2022-04-12 03:21:10|34180.9|34176.1|34179.4|34174.6|34180.9|34176.1|34178.9|34174.1|2
1649733680000|2022-04-12 03:21:20|34179.9|34175.1|34178.9|34174.1|34180.4|34175.6|34178.9|34174.1|7
1649733690000|2022-04-12 03:21:30|34179.4|34174.6|34178.9|34174.1|34179.9|34175.1|34178.9|34174.1|3
1649733700000|2022-04-12 03:21:40|34179.4|34174.6|34179.9|34175.1|34179.9|34175.1|34179.4|34174.6|4
1649733710000|2022-04-12 03:21:50|34179.4|34174.6|34179.9|34175.1|34180.4|34175.6|34179.4|34174.6|4
1649733720000|2022-04-12 03:22:00|34179.4|34174.6|34180.4|34175.6|34180.4|34175.6|34179.4|34174.6|0
1649733730000|2022-04-12 03:22:10|34180.9|34176.1|34181.4|34176.6|34181.9|34177.1|34180.9|34176.1|1
1649733740000|2022-04-12 03:22:20|34180.9|34176.1|34181.4|34176.6|34181.9|34177.1|34180.9|34176.1|0
1649733750000|2022-04-12 03:22:30|34183.4|34178.6|34184.4|34179.6|34184.4|34179.6|34182.9|34178.1|3
1649733760000|2022-04-12 03:22:40|34184.9|34180.1|34185.4|34180.6|34186.4|34181.6|34184.9|34180.1|1
1649733770000|2022-04-12 03:22:50|34184.9|34180.1|34184.9|34180.1|34184.9|34180.1|34184.4|34179.6|1
1649733780000|2022-04-12 03:23:00|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|0
1649733790000|2022-04-12 03:23:10|34184.9|34180.1|34184.4|34179.6|34184.9|34180.1|34183.9|34179.1|1
1649733800000|2022-04-12 03:23:20|34185.4|34180.6|34185.9|34181.1|34185.9|34181.1|34185.4|34180.6|1
1649733820000|2022-04-12 03:23:40|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|1
1649733830000|2022-04-12 03:23:50|34186.4|34181.6|34187.4|34182.6|34187.4|34182.6|34185.9|34181.1|2
1649733840000|2022-04-12 03:24:00|34186.9|34182.1|34186.9|34182.1|34187.4|34182.6|34186.4|34181.6|4
1649733850000|2022-04-12 03:24:10|34187.4|34182.6|34186.4|34181.6|34187.4|34182.6|34185.9|34181.1|2
1649733860000|2022-04-12 03:24:20|34185.9|34181.1|34186.4|34181.6|34186.4|34181.6|34185.9|34181.1|1
1649733870000|2022-04-12 03:24:30|34186.9|34182.1|34184.9|34180.1|34186.9|34182.1|34184.9|34180.1|1
1649733880000|2022-04-12 03:24:40|34183.9|34179.1|34183.4|34178.6|34183.9|34179.1|34182.9|34178.1|1
1649733890000|2022-04-12 03:24:50|34182.9|34178.1|34183.9|34179.1|34184.4|34179.6|34182.4|34177.6|3
1649733900000|2022-04-12 03:25:00|34184.4|34179.6|34186.9|34182.1|34187.4|34182.6|34184.4|34179.6|3
1649733910000|2022-04-12 03:25:10|34186.4|34181.6|34186.4|34181.6|34188.4|34183.6|34185.9|34181.1|9
1649733920000|2022-04-12 03:25:20|34186.9|34182.1|34185.9|34181.1|34186.9|34182.1|34185.9|34181.1|0
1649733930000|2022-04-12 03:25:30|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|1
1649733940000|2022-04-12 03:25:40|34186.4|34181.6|34185.4|34180.6|34186.9|34182.1|34185.4|34180.6|4
1649733950000|2022-04-12 03:25:50|34185.9|34181.1|34185.9|34181.1|34186.4|34181.6|34185.4|34180.6|1
1649733960000|2022-04-12 03:26:00|34186.4|34181.6|34185.9|34181.1|34186.4|34181.6|34185.4|34180.6|0
1649733970000|2022-04-12 03:26:10|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34185.9|34181.1|2
1649733980000|2022-04-12 03:26:20|34185.9|34181.1|34186.4|34181.6|34186.4|34181.6|34185.4|34180.6|2
1649733990000|2022-04-12 03:26:30|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|0
1649734000000|2022-04-12 03:26:40|34187.4|34182.6|34187.9|34183.1|34187.9|34183.1|34187.4|34182.6|0
1649734010000|2022-04-12 03:26:50|34187.4|34182.6|34187.9|34183.1|34187.9|34183.1|34187.4|34182.6|0
1649734020000|2022-04-12 03:27:00|34188.4|34183.6|34188.9|34184.1|34188.9|34184.1|34187.4|34182.6|1
1649734030000|2022-04-12 03:27:10|34189.4|34184.6|34189.4|34184.6|34190.4|34185.6|34188.9|34184.1|0
1649734040000|2022-04-12 03:27:20|34189.9|34185.1|34186.9|34182.1|34190.4|34185.6|34186.9|34182.1|2
1649734050000|2022-04-12 03:27:30|34187.4|34182.6|34187.4|34182.6|34187.9|34183.1|34186.4|34181.6|0
1649734060000|2022-04-12 03:27:40|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|2
1649734070000|2022-04-12 03:27:50|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|0
1649734080000|2022-04-12 03:28:00|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|34186.4|34181.6|0
1649734090000|2022-04-12 03:28:10|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|1
1649734100000|2022-04-12 03:28:20|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|0
1649734110000|2022-04-12 03:28:30|34186.4|34181.6|34187.9|34183.1|34188.4|34183.6|34186.4|34181.6|3
1649734130000|2022-04-12 03:28:50|34188.4|34183.6|34187.9|34183.1|34188.9|34184.1|34187.9|34183.1|0
1649734140000|2022-04-12 03:29:00|34189.9|34185.1|34188.4|34183.6|34189.9|34185.1|34188.4|34183.6|19
1649734150000|2022-04-12 03:29:10|34188.9|34184.1|34189.9|34185.1|34190.4|34185.6|34188.9|34184.1|1
1649734160000|2022-04-12 03:29:20|34189.4|34184.6|34188.9|34184.1|34189.4|34184.6|34188.9|34184.1|1
1649734170000|2022-04-12 03:29:30|34189.4|34184.6|34187.4|34182.6|34189.4|34184.6|34187.4|34182.6|0
1649734180000|2022-04-12 03:29:40|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|2
1649734190000|2022-04-12 03:29:50|34185.9|34181.1|34185.9|34181.1|34186.4|34181.6|34185.4|34180.6|2
1649734200000|2022-04-12 03:30:00|34185.4|34180.6|34185.4|34180.6|34185.9|34181.1|34184.4|34179.6|1
1649734210000|2022-04-12 03:30:10|34185.9|34181.1|34185.9|34181.1|34186.4|34181.6|34185.4|34180.6|0
1649734220000|2022-04-12 03:30:20|34186.4|34181.6|34188.4|34183.6|34188.4|34183.6|34186.4|34181.6|3
1649734230000|2022-04-12 03:30:30|34188.9|34184.1|34190.4|34185.6|34190.9|34186.1|34188.4|34183.6|12
1649734240000|2022-04-12 03:30:40|34193.9|34189.1|34191.4|34186.6|34194.4|34189.6|34191.4|34186.6|8
1649734250000|2022-04-12 03:30:50|34191.9|34187.1|34194.4|34189.6|34194.9|34190.1|34191.9|34187.1|12
1649734260000|2022-04-12 03:31:00|34194.9|34190.1|34194.4|34189.6|34194.9|34190.1|34193.4|34188.6|3
1649734270000|2022-04-12 03:31:10|34193.9|34189.1|34192.4|34187.6|34194.4|34189.6|34192.4|34187.6|1
1649734280000|2022-04-12 03:31:20|34191.9|34187.1|34192.4|34187.6|34192.4|34187.6|34191.9|34187.1|5
1649734290000|2022-04-12 03:31:30|34192.9|34188.1|34193.4|34188.6|34193.4|34188.6|34192.4|34187.6|4
1649734300000|2022-04-12 03:31:40|34193.9|34189.1|34193.4|34188.6|34193.9|34189.1|34193.4|34188.6|3
1649734310000|2022-04-12 03:31:50|34192.9|34188.1|34194.4|34189.6|34194.4|34189.6|34192.4|34187.6|5
1649734320000|2022-04-12 03:32:00|34194.9|34190.1|34198.4|34193.6|34198.4|34193.6|34194.9|34190.1|4
1649734330000|2022-04-12 03:32:10|34198.9|34194.1|34197.9|34193.1|34199.9|34195.1|34197.4|34192.6|6
1649734340000|2022-04-12 03:32:20|34197.4|34192.6|34197.4|34192.6|34197.9|34193.1|34196.4|34191.6|1
1649734350000|2022-04-12 03:32:30|34196.9|34192.1|34196.9|34192.1|34197.9|34193.1|34195.4|34190.6|2
1649734360000|2022-04-12 03:32:40|34196.4|34191.6|34196.9|34192.1|34197.4|34192.6|34196.4|34191.6|2
1649734370000|2022-04-12 03:32:50|34197.4|34192.6|34195.4|34190.6|34197.4|34192.6|34195.4|34190.6|0
1649734380000|2022-04-12 03:33:00|34195.9|34191.1|34197.4|34192.6|34197.9|34193.1|34195.4|34190.6|6
1649734390000|2022-04-12 03:33:10|34196.9|34192.1|34197.4|34192.6|34197.4|34192.6|34196.9|34192.1|0
1649734400000|2022-04-12 03:33:20|34197.9|34193.1|34199.4|34194.6|34199.9|34195.1|34197.9|34193.1|2
1649734410000|2022-04-12 03:33:30|34199.9|34195.1|34200.9|34196.1|34200.9|34196.1|34199.4|34194.6|3
1649734420000|2022-04-12 03:33:40|34200.4|34195.6|34198.9|34194.1|34200.4|34195.6|34198.9|34194.1|2
1649734430000|2022-04-12 03:33:50|34198.4|34193.6|34189.4|34184.6|34198.4|34193.6|34186.9|34182.1|24
1649734440000|2022-04-12 03:34:00|34188.9|34184.1|34189.4|34184.6|34189.9|34185.1|34188.9|34184.1|2
1649734450000|2022-04-12 03:34:10|34189.9|34185.1|34187.4|34182.6|34189.9|34185.1|34187.4|34182.6|1
1649734460000|2022-04-12 03:34:20|34188.9|34184.1|34188.9|34184.1|34189.4|34184.6|34188.4|34183.6|1
1649734470000|2022-04-12 03:34:30|34189.4|34184.6|34189.4|34184.6|34189.4|34184.6|34189.4|34184.6|0
1649734480000|2022-04-12 03:34:40|34188.9|34184.1|34186.9|34182.1|34188.9|34184.1|34186.9|34182.1|1
1649734490000|2022-04-12 03:34:50|34186.4|34181.6|34187.4|34182.6|34187.4|34182.6|34186.4|34181.6|0
1649734500000|2022-04-12 03:35:00|34187.9|34183.1|34188.4|34183.6|34189.4|34184.6|34187.4|34182.6|2
1649734510000|2022-04-12 03:35:10|34187.9|34183.1|34184.9|34180.1|34187.9|34183.1|34184.9|34180.1|4
1649734520000|2022-04-12 03:35:20|34184.4|34179.6|34183.4|34178.6|34184.4|34179.6|34182.9|34178.1|9
1649734530000|2022-04-12 03:35:30|34182.9|34178.1|34184.9|34180.1|34184.9|34180.1|34182.4|34177.6|3
1649734540000|2022-04-12 03:35:40|34185.4|34180.6|34195.9|34191.1|34198.4|34193.6|34184.4|34179.6|141
1649734550000|2022-04-12 03:35:50|34196.4|34191.6|34195.9|34191.1|34196.9|34192.1|34195.4|34190.6|6
1649734560000|2022-04-12 03:36:00|34195.4|34190.6|34195.4|34190.6|34195.9|34191.1|34194.4|34189.6|1
1649734570000|2022-04-12 03:36:10|34194.9|34190.1|34195.4|34190.6|34195.9|34191.1|34194.9|34190.1|4
1649734580000|2022-04-12 03:36:20|34196.4|34191.6|34194.4|34189.6|34196.4|34191.6|34194.4|34189.6|3
1649734600000|2022-04-12 03:36:40|34192.9|34188.1|34191.4|34186.6|34193.4|34188.6|34191.4|34186.6|5
1649734610000|2022-04-12 03:36:50|34193.4|34188.6|34191.9|34187.1|34193.4|34188.6|34191.4|34186.6|4
1649734620000|2022-04-12 03:37:00|34192.4|34187.6|34191.4|34186.6|34192.4|34187.6|34191.4|34186.6|1
1649734630000|2022-04-12 03:37:10|34190.9|34186.1|34189.4|34184.6|34190.9|34186.1|34188.9|34184.1|1
1649734640000|2022-04-12 03:37:20|34188.9|34184.1|34188.9|34184.1|34188.9|34184.1|34188.9|34184.1|7
1649734650000|2022-04-12 03:37:30|34189.4|34184.6|34189.9|34185.1|34189.9|34185.1|34188.9|34184.1|0
1649734660000|2022-04-12 03:37:40|34190.4|34185.6|34191.4|34186.6|34191.4|34186.6|34190.4|34185.6|0
1649734670000|2022-04-12 03:37:50|34191.9|34187.1|34191.9|34187.1|34192.4|34187.6|34191.4|34186.6|0
1649734680000|2022-04-12 03:38:00|34191.4|34186.6|34193.9|34189.1|34193.9|34189.1|34191.4|34186.6|1
1649734690000|2022-04-12 03:38:10|34194.4|34189.6|34192.4|34187.6|34194.4|34189.6|34192.4|34187.6|2
1649734700000|2022-04-12 03:38:20|34191.9|34187.1|34192.4|34187.6|34192.4|34187.6|34191.4|34186.6|1
1649734720000|2022-04-12 03:38:40|34191.9|34187.1|34192.4|34187.6|34192.4|34187.6|34191.9|34187.1|5
1649734730000|2022-04-12 03:38:50|34191.9|34187.1|34193.4|34188.6|34193.9|34189.1|34191.9|34187.1|1
1649734740000|2022-04-12 03:39:00|34193.9|34189.1|34194.4|34189.6|34194.4|34189.6|34193.9|34189.1|2
1649734750000|2022-04-12 03:39:10|34194.9|34190.1|34196.4|34191.6|34196.4|34191.6|34194.4|34189.6|1
1649734770000|2022-04-12 03:39:30|34195.9|34191.1|34196.9|34192.1|34196.9|34192.1|34195.9|34191.1|2
1649734780000|2022-04-12 03:39:40|34197.4|34192.6|34195.9|34191.1|34198.9|34194.1|34195.4|34190.6|4
1649734790000|2022-04-12 03:39:50|34196.4|34191.6|34194.9|34190.1|34196.4|34191.6|34194.9|34190.1|3
1649734800000|2022-04-12 03:40:00|34194.4|34189.6|34194.4|34189.6|34194.9|34190.1|34194.4|34189.6|0
1649734810000|2022-04-12 03:40:10|34194.9|34190.1|34194.9|34190.1|34194.9|34190.1|34193.9|34189.1|2
1649734820000|2022-04-12 03:40:20|34194.4|34189.6|34193.9|34189.1|34194.9|34190.1|34193.4|34188.6|0
1649734830000|2022-04-12 03:40:30|34193.4|34188.6|34193.4|34188.6|34193.4|34188.6|34193.4|34188.6|0
1649734840000|2022-04-12 03:40:40|34193.9|34189.1|34194.4|34189.6|34194.4|34189.6|34193.9|34189.1|1
1649734850000|2022-04-12 03:40:50|34193.9|34189.1|34193.4|34188.6|34193.9|34189.1|34193.4|34188.6|0
1649734860000|2022-04-12 03:41:00|34192.9|34188.1|34189.9|34185.1|34192.9|34188.1|34186.4|34181.6|16
1649734870000|2022-04-12 03:41:10|34190.4|34185.6|34189.4|34184.6|34190.4|34185.6|34189.4|34184.6|0
1649734880000|2022-04-12 03:41:20|34189.9|34185.1|34191.4|34186.6|34191.9|34187.1|34189.9|34185.1|0
1649734890000|2022-04-12 03:41:30|34190.9|34186.1|34190.9|34186.1|34191.4|34186.6|34190.9|34186.1|1
1649734900000|2022-04-12 03:41:40|34191.4|34186.6|34191.9|34187.1|34191.9|34187.1|34191.4|34186.6|0
1649734910000|2022-04-12 03:41:50|34192.4|34187.6|34192.9|34188.1|34193.9|34189.1|34192.4|34187.6|0
1649734920000|2022-04-12 03:42:00|34193.4|34188.6|34192.4|34187.6|34194.4|34189.6|34192.4|34187.6|0
1649734930000|2022-04-12 03:42:10|34192.9|34188.1|34193.4|34188.6|34194.9|34190.1|34192.9|34188.1|0
1649734940000|2022-04-12 03:42:20|34193.9|34189.1|34192.9|34188.1|34193.9|34189.1|34192.9|34188.1|1
1649734950000|2022-04-12 03:42:30|34192.4|34187.6|34192.9|34188.1|34192.9|34188.1|34192.4|34187.6|0
1649734960000|2022-04-12 03:42:40|34192.4|34187.6|34191.4|34186.6|34192.9|34188.1|34190.9|34186.1|0
1649734970000|2022-04-12 03:42:50|34191.9|34187.1|34190.9|34186.1|34191.9|34187.1|34190.9|34186.1|1
1649734980000|2022-04-12 03:43:00|34190.4|34185.6|34192.9|34188.1|34193.4|34188.6|34190.4|34185.6|1
1649734990000|2022-04-12 03:43:10|34193.4|34188.6|34190.9|34186.1|34193.4|34188.6|34190.9|34186.1|4
1649735000000|2022-04-12 03:43:20|34190.4|34185.6|34190.4|34185.6|34191.4|34186.6|34190.4|34185.6|0
1649735010000|2022-04-12 03:43:30|34190.9|34186.1|34190.9|34186.1|34191.4|34186.6|34190.4|34185.6|1
1649735020000|2022-04-12 03:43:40|34191.4|34186.6|34190.4|34185.6|34191.4|34186.6|34189.9|34185.1|0
1649735030000|2022-04-12 03:43:50|34189.9|34185.1|34190.4|34185.6|34190.4|34185.6|34189.9|34185.1|0
1649735040000|2022-04-12 03:44:00|34190.9|34186.1|34189.4|34184.6|34190.9|34186.1|34188.9|34184.1|1
1649735050000|2022-04-12 03:44:10|34188.9|34184.1|34189.4|34184.6|34189.4|34184.6|34188.4|34183.6|1
1649735060000|2022-04-12 03:44:20|34188.4|34183.6|34187.4|34182.6|34188.4|34183.6|34187.4|34182.6|1
1649735070000|2022-04-12 03:44:30|34186.9|34182.1|34187.9|34183.1|34187.9|34183.1|34186.9|34182.1|1
1649735080000|2022-04-12 03:44:40|34187.4|34182.6|34187.9|34183.1|34187.9|34183.1|34187.4|34182.6|1
1649735090000|2022-04-12 03:44:50|34187.4|34182.6|34187.4|34182.6|34187.9|34183.1|34187.4|34182.6|0
1649735100000|2022-04-12 03:45:00|34188.4|34183.6|34188.9|34184.1|34189.4|34184.6|34187.9|34183.1|3
1649735110000|2022-04-12 03:45:10|34188.4|34183.6|34188.4|34183.6|34188.4|34183.6|34188.4|34183.6|2
1649735130000|2022-04-12 03:45:30|34188.9|34184.1|34190.9|34186.1|34190.9|34186.1|34188.9|34184.1|1
1649735140000|2022-04-12 03:45:40|34191.4|34186.6|34190.9|34186.1|34191.4|34186.6|34190.9|34186.1|4
1649735150000|2022-04-12 03:45:50|34190.4|34185.6|34190.9|34186.1|34191.4|34186.6|34190.4|34185.6|1
1649735160000|2022-04-12 03:46:00|34191.4|34186.6|34191.4|34186.6|34191.4|34186.6|34190.9|34186.1|0
1649735170000|2022-04-12 03:46:10|34191.9|34187.1|34191.4|34186.6|34192.4|34187.6|34190.9|34186.1|0
1649735180000|2022-04-12 03:46:20|34191.9|34187.1|34192.4|34187.6|34192.4|34187.6|34191.4|34186.6|0
1649735190000|2022-04-12 03:46:30|34191.9|34187.1|34192.9|34188.1|34192.9|34188.1|34191.4|34186.6|0
1649735200000|2022-04-12 03:46:40|34192.4|34187.6|34192.4|34187.6|34192.4|34187.6|34191.4|34186.6|0
1649735210000|2022-04-12 03:46:50|34191.9|34187.1|34192.4|34187.6|34192.9|34188.1|34191.9|34187.1|0
1649735220000|2022-04-12 03:47:00|34191.4|34186.6|34187.9|34183.1|34191.4|34186.6|34187.9|34183.1|4
1649735230000|2022-04-12 03:47:10|34188.9|34184.1|34188.4|34183.6|34188.9|34184.1|34188.4|34183.6|1
1649735240000|2022-04-12 03:47:20|34187.9|34183.1|34187.9|34183.1|34188.4|34183.6|34187.9|34183.1|0
1649735250000|2022-04-12 03:47:30|34188.4|34183.6|34188.9|34184.1|34188.9|34184.1|34188.4|34183.6|0
1649735260000|2022-04-12 03:47:40|34188.4|34183.6|34188.4|34183.6|34188.4|34183.6|34188.4|34183.6|0
1649735270000|2022-04-12 03:47:50|34187.9|34183.1|34187.9|34183.1|34187.9|34183.1|34187.9|34183.1|3
1649735280000|2022-04-12 03:48:00|34187.4|34182.6|34186.4|34181.6|34187.9|34183.1|34186.4|34181.6|0
1649735290000|2022-04-12 03:48:10|34186.9|34182.1|34188.4|34183.6|34188.4|34183.6|34186.9|34182.1|4
1649735300000|2022-04-12 03:48:20|34187.9|34183.1|34187.4|34182.6|34187.9|34183.1|34187.4|34182.6|1
1649735310000|2022-04-12 03:48:30|34186.9|34182.1|34186.4|34181.6|34187.4|34182.6|34185.4|34180.6|1
1649735330000|2022-04-12 03:48:50|34187.9|34183.1|34187.4|34182.6|34187.9|34183.1|34187.4|34182.6|10
1649735350000|2022-04-12 03:49:10|34187.9|34183.1|34187.9|34183.1|34187.9|34183.1|34187.9|34183.1|0
1649735360000|2022-04-12 03:49:20|34188.4|34183.6|34187.4|34182.6|34188.4|34183.6|34187.4|34182.6|0
1649735370000|2022-04-12 03:49:30|34187.9|34183.1|34188.4|34183.6|34188.4|34183.6|34187.9|34183.1|0
1649735380000|2022-04-12 03:49:40|34187.9|34183.1|34187.9|34183.1|34188.4|34183.6|34187.4|34182.6|0
1649735390000|2022-04-12 03:49:50|34187.4|34182.6|34187.9|34183.1|34187.9|34183.1|34187.4|34182.6|0
1649735400000|2022-04-12 03:50:00|34188.4|34183.6|34188.4|34183.6|34188.9|34184.1|34187.9|34183.1|1
1649735410000|2022-04-12 03:50:10|34188.9|34184.1|34187.4|34182.6|34188.9|34184.1|34187.4|34182.6|4
1649735420000|2022-04-12 03:50:20|34186.9|34182.1|34184.4|34179.6|34186.9|34182.1|34184.4|34179.6|2
1649735430000|2022-04-12 03:50:30|34184.9|34180.1|34184.4|34179.6|34184.9|34180.1|34184.4|34179.6|0
1649735440000|2022-04-12 03:50:40|34185.4|34180.6|34184.9|34180.1|34185.4|34180.6|34184.9|34180.1|4
1649735450000|2022-04-12 03:50:50|34184.4|34179.6|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|2
1649735470000|2022-04-12 03:51:10|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|3
1649735480000|2022-04-12 03:51:20|34182.9|34178.1|34182.4|34177.6|34182.9|34178.1|34182.4|34177.6|1
1649735490000|2022-04-12 03:51:30|34182.9|34178.1|34183.9|34179.1|34184.4|34179.6|34182.9|34178.1|3
1649735500000|2022-04-12 03:51:40|34184.4|34179.6|34183.9|34179.1|34184.4|34179.6|34183.9|34179.1|0
1649735510000|2022-04-12 03:51:50|34184.4|34179.6|34184.4|34179.6|34184.4|34179.6|34184.4|34179.6|0
1649735520000|2022-04-12 03:52:00|34185.4|34180.6|34187.4|34182.6|34187.4|34182.6|34185.4|34180.6|3
1649735530000|2022-04-12 03:52:10|34186.9|34182.1|34184.9|34180.1|34186.9|34182.1|34184.9|34180.1|38
1649735540000|2022-04-12 03:52:20|34184.4|34179.6|34184.4|34179.6|34184.9|34180.1|34184.4|34179.6|0
1649735550000|2022-04-12 03:52:30|34184.9|34180.1|34184.4|34179.6|34184.9|34180.1|34184.4|34179.6|1
1649735560000|2022-04-12 03:52:40|34184.9|34180.1|34185.9|34181.1|34186.4|34181.6|34184.9|34180.1|5
1649735570000|2022-04-12 03:52:50|34185.4|34180.6|34184.9|34180.1|34185.4|34180.6|34183.9|34179.1|2
1649735580000|2022-04-12 03:53:00|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34184.9|34180.1|1
1649735600000|2022-04-12 03:53:20|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.9|34180.1|0
1649735610000|2022-04-12 03:53:30|34184.9|34180.1|34189.4|34184.6|34189.4|34184.6|34184.9|34180.1|11
1649735620000|2022-04-12 03:53:40|34189.9|34185.1|34187.4|34182.6|34189.9|34185.1|34186.9|34182.1|10
1649735630000|2022-04-12 03:53:50|34187.9|34183.1|34187.4|34182.6|34189.9|34185.1|34187.4|34182.6|3
1649735640000|2022-04-12 03:54:00|34186.9|34182.1|34187.4|34182.6|34187.9|34183.1|34186.9|34182.1|3
1649735650000|2022-04-12 03:54:10|34187.9|34183.1|34188.4|34183.6|34188.9|34184.1|34187.4|34182.6|1
1649735660000|2022-04-12 03:54:20|34188.9|34184.1|34189.9|34185.1|34189.9|34185.1|34188.9|34184.1|0
1649735670000|2022-04-12 03:54:30|34190.4|34185.6|34188.9|34184.1|34190.4|34185.6|34188.9|34184.1|1
1649735680000|2022-04-12 03:54:40|34189.4|34184.6|34185.9|34181.1|34189.4|34184.6|34185.9|34181.1|1
1649735690000|2022-04-12 03:54:50|34186.4|34181.6|34184.9|34180.1|34186.9|34182.1|34184.4|34179.6|0
1649735700000|2022-04-12 03:55:00|34185.4|34180.6|34185.9|34181.1|34185.9|34181.1|34185.4|34180.6|1
1649735710000|2022-04-12 03:55:10|34185.4|34180.6|34186.4|34181.6|34186.4|34181.6|34185.4|34180.6|0
1649735720000|2022-04-12 03:55:20|34185.9|34181.1|34185.4|34180.6|34185.9|34181.1|34184.9|34180.1|0
1649735730000|2022-04-12 03:55:30|34184.9|34180.1|34184.9|34180.1|34185.4|34180.6|34183.9|34179.1|2
1649735750000|2022-04-12 03:55:50|34184.4|34179.6|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|4
1649735760000|2022-04-12 03:56:00|34183.9|34179.1|34183.9|34179.1|34183.9|34179.1|34183.9|34179.1|2
1649735770000|2022-04-12 03:56:10|34184.4|34179.6|34185.4|34180.6|34185.4|34180.6|34184.4|34179.6|1
1649735780000|2022-04-12 03:56:20|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|0
1649735790000|2022-04-12 03:56:30|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.4|34179.6|0
1649735800000|2022-04-12 03:56:40|34184.9|34180.1|34184.4|34179.6|34184.9|34180.1|34184.4|34179.6|1
1649735810000|2022-04-12 03:56:50|34183.4|34178.6|34183.4|34178.6|34183.9|34179.1|34182.9|34178.1|1
1649735820000|2022-04-12 03:57:00|34182.9|34178.1|34183.4|34178.6|34183.9|34179.1|34182.9|34178.1|0
1649735830000|2022-04-12 03:57:10|34182.9|34178.1|34183.4|34178.6|34183.9|34179.1|34182.9|34178.1|0
1649735840000|2022-04-12 03:57:20|34182.9|34178.1|34182.9|34178.1|34182.9|34178.1|34182.9|34178.1|0
1649735850000|2022-04-12 03:57:30|34183.4|34178.6|34180.9|34176.1|34183.4|34178.6|34180.4|34175.6|6
1649735860000|2022-04-12 03:57:40|34180.4|34175.6|34180.9|34176.1|34180.9|34176.1|34179.9|34175.1|13
1649735870000|2022-04-12 03:57:50|34180.4|34175.6|34179.4|34174.6|34180.4|34175.6|34179.4|34174.6|0
1649735880000|2022-04-12 03:58:00|34178.9|34174.1|34178.4|34173.6|34178.9|34174.1|34178.4|34173.6|7
1649735890000|2022-04-12 03:58:10|34177.9|34173.1|34174.4|34169.6|34177.9|34173.1|34174.4|34169.6|23
1649735900000|2022-04-12 03:58:20|34174.9|34170.1|34176.4|34171.6|34176.4|34171.6|34174.9|34170.1|1
1649735910000|2022-04-12 03:58:30|34177.4|34172.6|34178.4|34173.6|34178.4|34173.6|34177.4|34172.6|5
1649735920000|2022-04-12 03:58:40|34177.9|34173.1|34177.9|34173.1|34177.9|34173.1|34176.4|34171.6|6
1649735930000|2022-04-12 03:58:50|34178.4|34173.6|34177.9|34173.1|34178.4|34173.6|34177.9|34173.1|2
1649735940000|2022-04-12 03:59:00|34177.4|34172.6|34177.9|34173.1|34177.9|34173.1|34177.4|34172.6|1
1649735950000|2022-04-12 03:59:10|34177.4|34172.6|34178.9|34174.1|34180.4|34175.6|34176.9|34172.1|7
1649735960000|2022-04-12 03:59:20|34178.4|34173.6|34177.4|34172.6|34178.4|34173.6|34176.9|34172.1|1
1649735970000|2022-04-12 03:59:30|34177.9|34173.1|34176.4|34171.6|34177.9|34173.1|34175.9|34171.1|10
1649735980000|2022-04-12 03:59:40|34177.9|34173.1|34177.4|34172.6|34177.9|34173.1|34177.4|34172.6|14
1649735990000|2022-04-12 03:59:50|34176.9|34172.1|34178.9|34174.1|34178.9|34174.1|34176.9|34172.1|4
1649736000000|2022-04-12 04:00:00|34178.4|34173.6|34179.9|34175.1|34179.9|34175.1|34178.4|34173.6|0
1649736010000|2022-04-12 04:00:10|34179.4|34174.6|34179.9|34175.1|34179.9|34175.1|34179.4|34174.6|0
1649736020000|2022-04-12 04:00:20|34179.4|34174.6|34181.4|34176.6|34181.4|34176.6|34178.9|34174.1|11
1649736030000|2022-04-12 04:00:30|34180.9|34176.1|34180.4|34175.6|34180.9|34176.1|34179.9|34175.1|6
1649736040000|2022-04-12 04:00:40|34179.9|34175.1|34180.9|34176.1|34181.4|34176.6|34178.4|34173.6|5
1649736050000|2022-04-12 04:00:50|34180.4|34175.6|34179.9|34175.1|34180.4|34175.6|34179.4|34174.6|0
1649736060000|2022-04-12 04:01:00|34180.4|34175.6|34180.9|34176.1|34180.9|34176.1|34179.9|34175.1|2
1649736070000|2022-04-12 04:01:10|34181.4|34176.6|34183.4|34178.6|34183.4|34178.6|34180.9|34176.1|1
1649736080000|2022-04-12 04:01:20|34183.9|34179.1|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|0
1649736090000|2022-04-12 04:01:30|34183.9|34179.1|34183.9|34179.1|34184.4|34179.6|34182.4|34177.6|5
1649736100000|2022-04-12 04:01:40|34184.4|34179.6|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|3
1649736110000|2022-04-12 04:01:50|34183.9|34179.1|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|3
1649736120000|2022-04-12 04:02:00|34185.9|34181.1|34185.4|34180.6|34186.4|34181.6|34185.4|34180.6|2
1649736130000|2022-04-12 04:02:10|34185.9|34181.1|34187.4|34182.6|34187.4|34182.6|34185.9|34181.1|0
1649736140000|2022-04-12 04:02:20|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|1
1649736150000|2022-04-12 04:02:30|34186.4|34181.6|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|0
1649736160000|2022-04-12 04:02:40|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|2
1649736170000|2022-04-12 04:02:50|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|1
1649736180000|2022-04-12 04:03:00|34185.9|34181.1|34186.9|34182.1|34186.9|34182.1|34185.9|34181.1|0
1649736190000|2022-04-12 04:03:10|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|0
1649736210000|2022-04-12 04:03:30|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|34186.9|34182.1|2
1649736220000|2022-04-12 04:03:40|34187.4|34182.6|34187.9|34183.1|34187.9|34183.1|34187.4|34182.6|3
1649736230000|2022-04-12 04:03:50|34187.4|34182.6|34185.9|34181.1|34187.4|34182.6|34185.9|34181.1|8
1649736240000|2022-04-12 04:04:00|34185.4|34180.6|34185.9|34181.1|34186.4|34181.6|34184.9|34180.1|0
1649736250000|2022-04-12 04:04:10|34187.9|34183.1|34187.4|34182.6|34187.9|34183.1|34187.4|34182.6|10
1649736270000|2022-04-12 04:04:30|34186.9|34182.1|34187.4|34182.6|34187.4|34182.6|34186.4|34181.6|1
1649736280000|2022-04-12 04:04:40|34186.9|34182.1|34181.4|34176.6|34186.9|34182.1|34180.9|34176.1|6
1649736290000|2022-04-12 04:04:50|34181.9|34177.1|34181.9|34177.1|34182.4|34177.6|34181.4|34176.6|1
1649736300000|2022-04-12 04:05:00|34182.4|34177.6|34181.9|34177.1|34182.4|34177.6|34181.4|34176.6|0
1649736310000|2022-04-12 04:05:10|34181.4|34176.6|34182.9|34178.1|34183.4|34178.6|34181.4|34176.6|0
1649736320000|2022-04-12 04:05:20|34183.4|34178.6|34182.9|34178.1|34183.4|34178.6|34182.9|34178.1|0
1649736330000|2022-04-12 04:05:30|34182.4|34177.6|34182.4|34177.6|34182.9|34178.1|34181.9|34177.1|3
1649736340000|2022-04-12 04:05:40|34182.9|34178.1|34182.9|34178.1|34182.9|34178.1|34181.9|34177.1|2
1649736360000|2022-04-12 04:06:00|34183.4|34178.6|34183.9|34179.1|34185.4|34180.6|34183.4|34178.6|3
1649736370000|2022-04-12 04:06:10|34184.9|34180.1|34184.9|34180.1|34185.4|34180.6|34183.4|34178.6|5
1649736380000|2022-04-12 04:06:20|34185.4|34180.6|34185.9|34181.1|34185.9|34181.1|34185.4|34180.6|0
1649736390000|2022-04-12 04:06:30|34186.4|34181.6|34186.9|34182.1|34186.9|34182.1|34185.9|34181.1|1
1649736400000|2022-04-12 04:06:40|34187.9|34183.1|34186.4|34181.6|34187.9|34183.1|34185.9|34181.1|2
1649736410000|2022-04-12 04:06:50|34186.9|34182.1|34186.4|34181.6|34186.9|34182.1|34186.4|34181.6|0
1649736420000|2022-04-12 04:07:00|34186.9|34182.1|34186.4|34181.6|34187.4|34182.6|34186.4|34181.6|2
1649736440000|2022-04-12 04:07:20|34185.9|34181.1|34186.9|34182.1|34187.4|34182.6|34185.9|34181.1|1
1649736450000|2022-04-12 04:07:30|34187.4|34182.6|34187.4|34182.6|34187.9|34183.1|34187.4|34182.6|0
1649736460000|2022-04-12 04:07:40|34186.9|34182.1|34185.9|34181.1|34186.9|34182.1|34185.9|34181.1|1
1649736470000|2022-04-12 04:07:50|34185.4|34180.6|34184.9|34180.1|34185.9|34181.1|34184.9|34180.1|0
1649736480000|2022-04-12 04:08:00|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|0
1649736490000|2022-04-12 04:08:10|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|1
1649736500000|2022-04-12 04:08:20|34185.4|34180.6|34184.9|34180.1|34185.4|34180.6|34183.9|34179.1|2
1649736510000|2022-04-12 04:08:30|34184.4|34179.6|34181.4|34176.6|34184.4|34179.6|34181.4|34176.6|6
1649736520000|2022-04-12 04:08:40|34180.9|34176.1|34178.9|34174.1|34181.4|34176.6|34178.9|34174.1|1
1649736530000|2022-04-12 04:08:50|34179.4|34174.6|34179.9|34175.1|34180.4|34175.6|34179.4|34174.6|1
1649736540000|2022-04-12 04:09:00|34179.4|34174.6|34179.4|34174.6|34179.4|34174.6|34179.4|34174.6|0
1649736550000|2022-04-12 04:09:10|34178.9|34174.1|34179.4|34174.6|34179.4|34174.6|34178.9|34174.1|2
1649736560000|2022-04-12 04:09:20|34177.9|34173.1|34177.9|34173.1|34177.9|34173.1|34177.4|34172.6|1
1649736570000|2022-04-12 04:09:30|34178.4|34173.6|34178.9|34174.1|34178.9|34174.1|34178.4|34173.6|0
1649736580000|2022-04-12 04:09:40|34178.4|34173.6|34177.9|34173.1|34178.4|34173.6|34177.9|34173.1|0
1649736590000|2022-04-12 04:09:50|34177.4|34172.6|34177.9|34173.1|34178.4|34173.6|34177.4|34172.6|0
1649736600000|2022-04-12 04:10:00|34178.4|34173.6|34180.4|34175.6|34180.4|34175.6|34178.4|34173.6|4
1649736610000|2022-04-12 04:10:10|34180.9|34176.1|34182.9|34178.1|34183.4|34178.6|34180.4|34175.6|3
1649736620000|2022-04-12 04:10:20|34181.9|34177.1|34180.4|34175.6|34181.9|34177.1|34180.4|34175.6|0
1649736630000|2022-04-12 04:10:30|34179.9|34175.1|34178.4|34173.6|34180.4|34175.6|34178.4|34173.6|10
1649736650000|2022-04-12 04:10:50|34177.9|34173.1|34176.9|34172.1|34178.4|34173.6|34176.9|34172.1|5
1649736660000|2022-04-12 04:11:00|34177.4|34172.6|34177.9|34173.1|34178.4|34173.6|34177.4|34172.6|0
1649736670000|2022-04-12 04:11:10|34178.4|34173.6|34179.9|34175.1|34180.4|34175.6|34178.4|34173.6|1
1649736680000|2022-04-12 04:11:20|34180.4|34175.6|34179.9|34175.1|34180.9|34176.1|34179.9|34175.1|0
1649736690000|2022-04-12 04:11:30|34180.4|34175.6|34179.9|34175.1|34180.9|34176.1|34179.9|34175.1|1
1649736700000|2022-04-12 04:11:40|34179.4|34174.6|34180.4|34175.6|34180.4|34175.6|34179.4|34174.6|0
1649736710000|2022-04-12 04:11:50|34179.9|34175.1|34179.9|34175.1|34179.9|34175.1|34179.9|34175.1|0
1649736720000|2022-04-12 04:12:00|34180.4|34175.6|34180.9|34176.1|34180.9|34176.1|34180.4|34175.6|0
1649736730000|2022-04-12 04:12:10|34180.4|34175.6|34180.9|34176.1|34180.9|34176.1|34180.4|34175.6|0
1649736740000|2022-04-12 04:12:20|34181.4|34176.6|34180.9|34176.1|34181.9|34177.1|34180.9|34176.1|0
1649736750000|2022-04-12 04:12:30|34180.4|34175.6|34180.9|34176.1|34181.4|34176.6|34180.4|34175.6|0
1649736760000|2022-04-12 04:12:40|34181.4|34176.6|34179.4|34174.6|34181.4|34176.6|34178.9|34174.1|0
1649736770000|2022-04-12 04:12:50|34178.9|34174.1|34178.9|34174.1|34179.9|34175.1|34178.9|34174.1|1
1649736780000|2022-04-12 04:13:00|34178.4|34173.6|34178.9|34174.1|34179.4|34174.6|34178.4|34173.6|0
1649736790000|2022-04-12 04:13:10|34178.4|34173.6|34178.9|34174.1|34178.9|34174.1|34178.4|34173.6|0
1649736800000|2022-04-12 04:13:20|34178.4|34173.6|34178.9|34174.1|34178.9|34174.1|34178.4|34173.6|0
1649736810000|2022-04-12 04:13:30|34179.4|34174.6|34178.9|34174.1|34179.4|34174.6|34178.9|34174.1|0
1649736820000|2022-04-12 04:13:40|34179.4|34174.6|34181.4|34176.6|34181.4|34176.6|34179.4|34174.6|4
1649736830000|2022-04-12 04:13:50|34181.9|34177.1|34180.9|34176.1|34181.9|34177.1|34180.4|34175.6|1
1649736840000|2022-04-12 04:14:00|34180.4|34175.6|34181.9|34177.1|34181.9|34177.1|34180.4|34175.6|0
1649736850000|2022-04-12 04:14:10|34181.4|34176.6|34181.4|34176.6|34181.9|34177.1|34181.4|34176.6|0
1649736860000|2022-04-12 04:14:20|34181.9|34177.1|34181.4|34176.6|34182.4|34177.6|34181.4|34176.6|1
1649736870000|2022-04-12 04:14:30|34180.9|34176.1|34180.4|34175.6|34181.4|34176.6|34180.4|34175.6|0
1649736880000|2022-04-12 04:14:40|34180.9|34176.1|34180.9|34176.1|34180.9|34176.1|34180.4|34175.6|1
1649736890000|2022-04-12 04:14:50|34180.4|34175.6|34180.4|34175.6|34180.4|34175.6|34179.9|34175.1|0
1649736900000|2022-04-12 04:15:00|34179.9|34175.1|34179.4|34174.6|34180.4|34175.6|34178.4|34173.6|2
1649736910000|2022-04-12 04:15:10|34178.9|34174.1|34180.9|34176.1|34180.9|34176.1|34178.9|34174.1|3
1649736920000|2022-04-12 04:15:20|34181.4|34176.6|34180.9|34176.1|34181.4|34176.6|34180.4|34175.6|0
1649736930000|2022-04-12 04:15:30|34180.4|34175.6|34180.4|34175.6|34180.4|34175.6|34180.4|34175.6|0
1649736940000|2022-04-12 04:15:40|34179.9|34175.1|34180.9|34176.1|34180.9|34176.1|34179.9|34175.1|0
1649736950000|2022-04-12 04:15:50|34178.4|34173.6|34177.9|34173.1|34178.4|34173.6|34177.9|34173.1|10
1649736960000|2022-04-12 04:16:00|34178.4|34173.6|34180.4|34175.6|34180.4|34175.6|34178.4|34173.6|2
1649737000000|2022-04-12 04:16:40|34180.9|34176.1|34182.4|34177.6|34182.4|34177.6|34180.9|34176.1|5
1649737010000|2022-04-12 04:16:50|34182.9|34178.1|34183.4|34178.6|34183.4|34178.6|34182.9|34178.1|0
1649737020000|2022-04-12 04:17:00|34182.9|34178.1|34181.9|34177.1|34182.9|34178.1|34181.9|34177.1|4
1649737030000|2022-04-12 04:17:10|34180.9|34176.1|34181.4|34176.6|34181.9|34177.1|34180.9|34176.1|2
1649737040000|2022-04-12 04:17:20|34180.9|34176.1|34180.4|34175.6|34181.4|34176.6|34180.4|34175.6|5
1649737050000|2022-04-12 04:17:30|34181.4|34176.6|34183.4|34178.6|34183.4|34178.6|34181.4|34176.6|4
1649737070000|2022-04-12 04:17:50|34183.9|34179.1|34184.4|34179.6|34184.4|34179.6|34183.9|34179.1|2
1649737080000|2022-04-12 04:18:00|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.4|34179.6|4
1649737100000|2022-04-12 04:18:20|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.9|34180.1|1
1649737110000|2022-04-12 04:18:30|34184.4|34179.6|34184.9|34180.1|34185.4|34180.6|34184.4|34179.6|2
1649737120000|2022-04-12 04:18:40|34184.4|34179.6|34184.4|34179.6|34185.4|34180.6|34184.4|34179.6|0
1649737130000|2022-04-12 04:18:50|34184.9|34180.1|34184.9|34180.1|34184.9|34180.1|34184.9|34180.1|1
1649737140000|2022-04-12 04:19:00|34183.9|34179.1|34184.4|34179.6|34184.9|34180.1|34183.9|34179.1|1
1649737150000|2022-04-12 04:19:10|34183.9|34179.1|34182.9|34178.1|34183.9|34179.1|34182.4|34177.6|4
1649737160000|2022-04-12 04:19:20|34182.4|34177.6|34182.9|34178.1|34182.9|34178.1|34182.4|34177.6|2
1649737170000|2022-04-12 04:19:30|34183.4|34178.6|34182.9|34178.1|34183.9|34179.1|34182.9|34178.1|5
1649737180000|2022-04-12 04:19:40|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|0
1649737190000|2022-04-12 04:19:50|34181.4|34176.6|34181.4|34176.6|34181.4|34176.6|34181.4|34176.6|1
1649737200000|2022-04-12 04:20:00|34181.9|34177.1|34181.9|34177.1|34181.9|34177.1|34181.4|34176.6|7
1649737210000|2022-04-12 04:20:10|34182.4|34177.6|34182.9|34178.1|34182.9|34178.1|34182.4|34177.6|2
1649737220000|2022-04-12 04:20:20|34183.4|34178.6|34182.9|34178.1|34183.4|34178.6|34182.9|34178.1|0
1649737250000|2022-04-12 04:20:50|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|0
1649737270000|2022-04-12 04:21:10|34182.9|34178.1|34184.4|34179.6|34184.4|34179.6|34182.9|34178.1|0
1649737290000|2022-04-12 04:21:30|34183.4|34178.6|34184.4|34179.6|34184.4|34179.6|34183.4|34178.6|2
1649737300000|2022-04-12 04:21:40|34183.9|34179.1|34183.4|34178.6|34184.4|34179.6|34183.4|34178.6|7
1649737310000|2022-04-12 04:21:50|34183.9|34179.1|34183.9|34179.1|34183.9|34179.1|34183.9|34179.1|0
1649737320000|2022-04-12 04:22:00|34183.4|34178.6|34182.9|34178.1|34183.4|34178.6|34182.9|34178.1|4
1649737330000|2022-04-12 04:22:10|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|34182.4|34177.6|0
1649737340000|2022-04-12 04:22:20|34181.9|34177.1|34181.4|34176.6|34182.4|34177.6|34181.4|34176.6|4
1649737350000|2022-04-12 04:22:30|34181.9|34177.1|34181.4|34176.6|34181.9|34177.1|34181.4|34176.6|0
1649737400000|2022-04-12 04:23:20|34180.9|34176.1|34180.9|34176.1|34180.9|34176.1|34180.9|34176.1|2
1649737410000|2022-04-12 04:23:30|34181.9|34177.1|34180.4|34175.6|34181.9|34177.1|34180.4|34175.6|3
1649737420000|2022-04-12 04:23:40|34180.9|34176.1|34180.4|34175.6|34180.9|34176.1|34179.9|34175.1|2
1649737430000|2022-04-12 04:23:50|34180.9|34176.1|34180.4|34175.6|34180.9|34176.1|34180.4|34175.6|0
1649737440000|2022-04-12 04:24:00|34179.9|34175.1|34179.9|34175.1|34180.4|34175.6|34178.9|34174.1|0
1649737450000|2022-04-12 04:24:10|34180.4|34175.6|34179.9|34175.1|34180.4|34175.6|34179.9|34175.1|0
1649737460000|2022-04-12 04:24:20|34180.4|34175.6|34180.4|34175.6|34180.4|34175.6|34180.4|34175.6|0
1649737490000|2022-04-12 04:24:50|34179.9|34175.1|34178.9|34174.1|34179.9|34175.1|34178.9|34174.1|1
1649737510000|2022-04-12 04:25:10|34179.4|34174.6|34179.9|34175.1|34179.9|34175.1|34178.9|34174.1|1
1649737520000|2022-04-12 04:25:20|34179.4|34174.6|34178.9|34174.1|34179.4|34174.6|34178.4|34173.6|0
1649737540000|2022-04-12 04:25:40|34178.4|34173.6|34177.9|34173.1|34178.9|34174.1|34177.9|34173.1|0
1649737550000|2022-04-12 04:25:50|34177.4|34172.6|34176.4|34171.6|34177.4|34172.6|34176.4|34171.6|0
1649737560000|2022-04-12 04:26:00|34176.9|34172.1|34177.4|34172.6|34177.9|34173.1|34176.4|34171.6|10
1649737570000|2022-04-12 04:26:10|34177.9|34173.1|34177.4|34172.6|34177.9|34173.1|34177.4|34172.6|0
1649737580000|2022-04-12 04:26:20|34177.9|34173.1|34177.9|34173.1|34177.9|34173.1|34177.9|34173.1|3
1649737600000|2022-04-12 04:26:40|34177.4|34172.6|34177.9|34173.1|34178.9|34174.1|34176.9|34172.1|2
1649737610000|2022-04-12 04:26:50|34177.4|34172.6|34177.4|34172.6|34177.4|34172.6|34176.9|34172.1|0
1649737620000|2022-04-12 04:27:00|34176.9|34172.1|34176.4|34171.6|34176.9|34172.1|34175.9|34171.1|5
1649737640000|2022-04-12 04:27:20|34176.9|34172.1|34176.4|34171.6|34176.9|34172.1|34176.4|34171.6|0
1649737660000|2022-04-12 04:27:40|34175.4|34170.6|34174.4|34169.6|34175.4|34170.6|34173.9|34169.1|1
1649737670000|2022-04-12 04:27:50|34171.4|34166.6|34167.9|34163.1|34171.4|34166.6|34167.4|34162.6|23
1649737680000|2022-04-12 04:28:00|34168.4|34163.6|34165.4|34160.6|34168.9|34164.1|34164.4|34159.6|41
1649737690000|2022-04-12 04:28:10|34164.9|34160.1|34164.9|34160.1|34165.4|34160.6|34163.9|34159.1|18
1649737700000|2022-04-12 04:28:20|34165.4|34160.6|34163.9|34159.1|34165.4|34160.6|34163.9|34159.1|30
1649737710000|2022-04-12 04:28:30|34164.4|34159.6|34164.4|34159.6|34164.4|34159.6|34163.9|34159.1|5
1649737720000|2022-04-12 04:28:40|34164.9|34160.1|34164.9|34160.1|34164.9|34160.1|34164.9|34160.1|2
1649737730000|2022-04-12 04:28:50|34164.4|34159.6|34155.9|34151.1|34164.4|34159.6|34154.4|34149.6|105
1649737740000|2022-04-12 04:29:00|34153.9|34149.1|34156.4|34151.6|34157.4|34152.6|34151.9|34147.1|46
1649737750000|2022-04-12 04:29:10|34155.9|34151.1|34156.4|34151.6|34156.4|34151.6|34155.4|34150.6|6
1649737760000|2022-04-12 04:29:20|34155.9|34151.1|34155.4|34150.6|34155.9|34151.1|34154.9|34150.1|0
1649737770000|2022-04-12 04:29:30|34155.9|34151.1|34157.4|34152.6|34157.9|34153.1|34155.9|34151.1|11
1649737780000|2022-04-12 04:29:40|34157.9|34153.1|34155.4|34150.6|34157.9|34153.1|34154.4|34149.6|5
1649737790000|2022-04-12 04:29:50|34155.9|34151.1|34156.9|34152.1|34157.4|34152.6|34155.4|34150.6|6
1649737800000|2022-04-12 04:30:00|34156.4|34151.6|34158.4|34153.6|34158.4|34153.6|34153.9|34149.1|6
1649737810000|2022-04-12 04:30:10|34158.9|34154.1|34158.4|34153.6|34158.9|34154.1|34157.9|34153.1|4
1649737820000|2022-04-12 04:30:20|34158.9|34154.1|34159.4|34154.6|34159.9|34155.1|34158.9|34154.1|2
1649737830000|2022-04-12 04:30:30|34159.9|34155.1|34160.9|34156.1|34160.9|34156.1|34159.9|34155.1|2
1649737840000|2022-04-12 04:30:40|34161.4|34156.6|34161.4|34156.6|34161.4|34156.6|34161.4|34156.6|0
1649737850000|2022-04-12 04:30:50|34159.9|34155.1|34155.9|34151.1|34159.9|34155.1|34155.4|34150.6|14
1649737860000|2022-04-12 04:31:00|34156.4|34151.6|34157.4|34152.6|34157.4|34152.6|34156.4|34151.6|0
1649737870000|2022-04-12 04:31:10|34157.9|34153.1|34156.9|34152.1|34158.9|34154.1|34156.4|34151.6|3
1649737880000|2022-04-12 04:31:20|34156.4|34151.6|34156.9|34152.1|34156.9|34152.1|34156.4|34151.6|0
1649737890000|2022-04-12 04:31:30|34156.4|34151.6|34156.9|34152.1|34156.9|34152.1|34156.4|34151.6|0
1649737900000|2022-04-12 04:31:40|34157.4|34152.6|34158.9|34154.1|34158.9|34154.1|34157.4|34152.6|1
1649737910000|2022-04-12 04:31:50|34158.4|34153.6|34161.4|34156.6|34161.9|34157.1|34158.4|34153.6|2
1649737920000|2022-04-12 04:32:00|34161.9|34157.1|34159.4|34154.6|34162.9|34158.1|34159.4|34154.6|13
1649737930000|2022-04-12 04:32:10|34159.9|34155.1|34160.9|34156.1|34161.9|34157.1|34159.9|34155.1|2
1649737940000|2022-04-12 04:32:20|34161.4|34156.6|34162.4|34157.6|34162.4|34157.6|34161.4|34156.6|0
1649737950000|2022-04-12 04:32:30|34161.9|34157.1|34162.9|34158.1|34162.9|34158.1|34161.9|34157.1|0
1649737960000|2022-04-12 04:32:40|34162.4|34157.6|34162.9|34158.1|34162.9|34158.1|34162.4|34157.6|0
1649737970000|2022-04-12 04:32:50|34163.4|34158.6|34163.4|34158.6|34163.4|34158.6|34163.4|34158.6|0
1649737980000|2022-04-12 04:33:00|34163.9|34159.1|34163.4|34158.6|34163.9|34159.1|34162.9|34158.1|1
1649737990000|2022-04-12 04:33:10|34164.4|34159.6|34163.4|34158.6|34164.4|34159.6|34162.9|34158.1|4
1649738000000|2022-04-12 04:33:20|34162.4|34157.6|34164.4|34159.6|34164.4|34159.6|34162.4|34157.6|8
1649738010000|2022-04-12 04:33:30|34163.9|34159.1|34162.4|34157.6|34164.4|34159.6|34162.4|34157.6|4
1649738020000|2022-04-12 04:33:40|34162.9|34158.1|34162.4|34157.6|34162.9|34158.1|34161.9|34157.1|1
1649738030000|2022-04-12 04:33:50|34161.4|34156.6|34161.4|34156.6|34161.4|34156.6|34160.9|34156.1|6
1649738040000|2022-04-12 04:34:00|34162.4|34157.6|34161.4|34156.6|34162.9|34158.1|34161.4|34156.6|2
1649738050000|2022-04-12 04:34:10|34161.9|34157.1|34161.4|34156.6|34161.9|34157.1|34161.4|34156.6|0
1649738060000|2022-04-12 04:34:20|34161.9|34157.1|34161.4|34156.6|34161.9|34157.1|34161.4|34156.6|1
1649738070000|2022-04-12 04:34:30|34160.9|34156.1|34161.4|34156.6|34161.9|34157.1|34160.9|34156.1|1
1649738080000|2022-04-12 04:34:40|34161.9|34157.1|34160.9|34156.1|34162.4|34157.6|34160.9|34156.1|3
1649738090000|2022-04-12 04:34:50|34160.4|34155.6|34160.4|34155.6|34160.9|34156.1|34160.4|34155.6|0
1649738100000|2022-04-12 04:35:00|34159.9|34155.1|34159.9|34155.1|34159.9|34155.1|34159.4|34154.6|1
1649738110000|2022-04-12 04:35:10|34159.4|34154.6|34160.4|34155.6|34160.4|34155.6|34159.4|34154.6|3
1649738120000|2022-04-12 04:35:20|34160.9|34156.1|34161.4|34156.6|34162.9|34158.1|34160.4|34155.6|4
1649738130000|2022-04-12 04:35:30|34160.9|34156.1|34160.4|34155.6|34161.4|34156.6|34160.4|34155.6|1
1649738140000|2022-04-12 04:35:40|34160.9|34156.1|34160.9|34156.1|34161.4|34156.6|34160.4|34155.6|2
1649738150000|2022-04-12 04:35:50|34160.4|34155.6|34160.4|34155.6|34160.4|34155.6|34159.9|34155.1|0
1649738160000|2022-04-12 04:36:00|34159.9|34155.1|34160.4|34155.6|34160.4|34155.6|34159.4|34154.6|0
1649738170000|2022-04-12 04:36:10|34159.9|34155.1|34159.4|34154.6|34159.9|34155.1|34159.4|34154.6|2
1649738190000|2022-04-12 04:36:30|34159.9|34155.1|34158.9|34154.1|34159.9|34155.1|34158.9|34154.1|1
1649738200000|2022-04-12 04:36:40|34158.4|34153.6|34156.4|34151.6|34158.4|34153.6|34156.4|34151.6|6
1649738210000|2022-04-12 04:36:50|34156.9|34152.1|34155.4|34150.6|34156.9|34152.1|34155.4|34150.6|1
1649738220000|2022-04-12 04:37:00|34155.9|34151.1|34157.9|34153.1|34157.9|34153.1|34155.4|34150.6|6
1649738230000|2022-04-12 04:37:10|34157.4|34152.6|34157.4|34152.6|34157.4|34152.6|34156.4|34151.6|2
1649738240000|2022-04-12 04:37:20|34157.9|34153.1|34156.4|34151.6|34157.9|34153.1|34156.4|34151.6|5
1649738250000|2022-04-12 04:37:30|34155.9|34151.1|34157.4|34152.6|34158.4|34153.6|34155.9|34151.1|1
1649738260000|2022-04-12 04:37:40|34157.9|34153.1|34157.4|34152.6|34158.9|34154.1|34157.4|34152.6|1
1649738280000|2022-04-12 04:38:00|34157.9|34153.1|34159.4|34154.6|34159.4|34154.6|34157.4|34152.6|5
1649738290000|2022-04-12 04:38:10|34158.9|34154.1|34158.4|34153.6|34159.9|34155.1|34158.4|34153.6|1
1649738300000|2022-04-12 04:38:20|34158.9|34154.1|34160.4|34155.6|34160.4|34155.6|34158.9|34154.1|1
1649738310000|2022-04-12 04:38:30|34160.9|34156.1|34160.9|34156.1|34161.9|34157.1|34160.4|34155.6|1
1649738320000|2022-04-12 04:38:40|34161.4|34156.6|34161.9|34157.1|34161.9|34157.1|34161.4|34156.6|1
1649738330000|2022-04-12 04:38:50|34161.4|34156.6|34162.4|34157.6|34162.9|34158.1|34161.4|34156.6|0
1649738340000|2022-04-12 04:39:00|34163.4|34158.6|34160.4|34155.6|34163.4|34158.6|34160.4|34155.6|5
1649738350000|2022-04-12 04:39:10|34159.9|34155.1|34160.4|34155.6|34160.9|34156.1|34159.4|34154.6|3
1649738360000|2022-04-12 04:39:20|34159.9|34155.1|34160.4|34155.6|34160.4|34155.6|34159.4|34154.6|0
1649738370000|2022-04-12 04:39:30|||||||||1
1649738380000|2022-04-12 04:39:40|34160.9|34156.1|34161.4|34156.6|34161.9|34157.1|34160.9|34156.1|1
1649738390000|2022-04-12 04:39:50|34161.9|34157.1|34158.9|34154.1|34161.9|34157.1|34158.9|34154.1|2
1649738400000|2022-04-12 04:40:00|34158.4|34153.6|34159.9|34155.1|34159.9|34155.1|34158.4|34153.6|2
1649738410000|2022-04-12 04:40:10|34159.4|34154.6|34159.4|34154.6|34159.4|34154.6|34159.4|34154.6|0
1649738420000|2022-04-12 04:40:20|34159.9|34155.1|34159.4|34154.6|34159.9|34155.1|34158.9|34154.1|1
1649738430000|2022-04-12 04:40:30|34159.9|34155.1|34159.4|34154.6|34159.9|34155.1|34159.4|34154.6|1
1649738440000|2022-04-12 04:40:40|34158.4|34153.6|34158.4|34153.6|34158.9|34154.1|34158.4|34153.6|3
1649738450000|2022-04-12 04:40:50|34157.9|34153.1|34157.9|34153.1|34158.9|34154.1|34157.9|34153.1|1
1649738460000|2022-04-12 04:41:00|34158.9|34154.1|34158.4|34153.6|34159.4|34154.6|34158.4|34153.6|4
1649738480000|2022-04-12 04:41:20|34157.9|34153.1|34158.9|34154.1|34159.4|34154.6|34157.9|34153.1|3
1649738490000|2022-04-12 04:41:30|34158.4|34153.6|34158.4|34153.6|34159.4|34154.6|34157.9|34153.1|1
1649738500000|2022-04-12 04:41:40|||||||||1
1649738510000|2022-04-12 04:41:50|34157.9|34153.1|34158.4|34153.6|34158.4|34153.6|34157.9|34153.1|0
1649738520000|2022-04-12 04:42:00|34157.9|34153.1|34155.4|34150.6|34158.4|34153.6|34155.4|34150.6|7
1649738530000|2022-04-12 04:42:10|34155.9|34151.1|34156.4|34151.6|34156.4|34151.6|34154.9|34150.1|10
1649738560000|2022-04-12 04:42:40|34155.9|34151.1|34154.4|34149.6|34155.9|34151.1|34154.4|34149.6|1
1649738570000|2022-04-12 04:42:50|34154.9|34150.1|34155.4|34150.6|34155.4|34150.6|34154.4|34149.6|4
1649738580000|2022-04-12 04:43:00|34154.9|34150.1|34155.9|34151.1|34155.9|34151.1|34154.9|34150.1|4
1649738590000|2022-04-12 04:43:10|34155.4|34150.6|34157.4|34152.6|34157.9|34153.1|34155.4|34150.6|5
1649738600000|2022-04-12 04:43:20|34156.9|34152.1|34157.4|34152.6|34157.4|34152.6|34156.9|34152.1|0
1649738610000|2022-04-12 04:43:30|||||||||1
1649738620000|2022-04-12 04:43:40|34156.9|34152.1|34156.4|34151.6|34157.4|34152.6|34155.9|34151.1|3
1649738630000|2022-04-12 04:43:50|34153.4|34148.6|34154.4|34149.6|34154.4|34149.6|34151.4|34146.6|11
1649738640000|2022-04-12 04:44:00|34153.9|34149.1|34154.4|34149.6|34154.4|34149.6|34153.9|34149.1|0
1649738650000|2022-04-12 04:44:10|34153.9|34149.1|34151.9|34147.1|34153.9|34149.1|34151.9|34147.1|5
1649738660000|2022-04-12 04:44:20|34151.4|34146.6|34152.9|34148.1|34152.9|34148.1|34151.4|34146.6|2
1649738670000|2022-04-12 04:44:30|34152.4|34147.6|34151.9|34147.1|34152.9|34148.1|34151.4|34146.6|1
1649738680000|2022-04-12 04:44:40|34152.4|34147.6|34152.9|34148.1|34153.4|34148.6|34151.9|34147.1|4
1649738690000|2022-04-12 04:44:50|34153.4|34148.6|34152.9|34148.1|34154.4|34149.6|34152.9|34148.1|5
1649738700000|2022-04-12 04:45:00|34152.4|34147.6|34154.4|34149.6|34154.4|34149.6|34152.4|34147.6|2
1649738710000|2022-04-12 04:45:10|34154.9|34150.1|34155.9|34151.1|34156.4|34151.6|34154.9|34150.1|4
1649738720000|2022-04-12 04:45:20|34155.4|34150.6|34154.9|34150.1|34156.4|34151.6|34154.4|34149.6|2
1649738730000|2022-04-12 04:45:30|34154.4|34149.6|34153.4|34148.6|34154.4|34149.6|34153.4|34148.6|1
1649738740000|2022-04-12 04:45:40|34152.9|34148.1|34153.9|34149.1|34153.9|34149.1|34152.4|34147.6|0
1649738750000|2022-04-12 04:45:50|34153.4|34148.6|34154.4|34149.6|34154.9|34150.1|34153.4|34148.6|2
1649738760000|2022-04-12 04:46:00|34154.9|34150.1|34154.4|34149.6|34154.9|34150.1|34153.9|34149.1|1
1649738770000|2022-04-12 04:46:10|34153.9|34149.1|34155.4|34150.6|34155.4|34150.6|34153.9|34149.1|0
1649738790000|2022-04-12 04:46:30|34154.9|34150.1|34154.4|34149.6|34154.9|34150.1|34152.9|34148.1|6
1649738800000|2022-04-12 04:46:40|34154.9|34150.1|34154.4|34149.6|34154.9|34150.1|34154.4|34149.6|1
1649738810000|2022-04-12 04:46:50|34154.9|34150.1|34154.4|34149.6|34154.9|34150.1|34154.4|34149.6|0
1649738820000|2022-04-12 04:47:00|34153.9|34149.1|34151.9|34147.1|34153.9|34149.1|34151.9|34147.1|2
1649738830000|2022-04-12 04:47:10|34152.4|34147.6|34151.4|34146.6|34152.4|34147.6|34151.4|34146.6|2
1649738840000|2022-04-12 04:47:20|34151.9|34147.1|34152.4|34147.6|34152.4|34147.6|34151.9|34147.1|1
1649738850000|2022-04-12 04:47:30|34151.9|34147.1|34152.4|34147.6|34152.4|34147.6|34151.9|34147.1|0
1649738860000|2022-04-12 04:47:40|34151.9|34147.1|34151.4|34146.6|34151.9|34147.1|34151.4|34146.6|0
1649738870000|2022-04-12 04:47:50|34151.9|34147.1|34150.9|34146.1|34151.9|34147.1|34150.9|34146.1|29
1649738880000|2022-04-12 04:48:00|34150.4|34145.6|34150.4|34145.6|34150.4|34145.6|34150.4|34145.6|0
1649738890000|2022-04-12 04:48:10|34149.9|34145.1|34150.9|34146.1|34151.4|34146.6|34149.9|34145.1|4
1649738910000|2022-04-12 04:48:30|34151.4|34146.6|34150.9|34146.1|34151.4|34146.6|34150.4|34145.6|0
1649738920000|2022-04-12 04:48:40|34150.4|34145.6|34149.9|34145.1|34150.4|34145.6|34148.9|34144.1|0
1649738930000|2022-04-12 04:48:50|34150.4|34145.6|34151.4|34146.6|34151.9|34147.1|34150.4|34145.6|1
1649738940000|2022-04-12 04:49:00|34151.9|34147.1|34151.4|34146.6|34151.9|34147.1|34151.4|34146.6|0
1649738950000|2022-04-12 04:49:10|34151.9|34147.1|34151.9|34147.1|34152.9|34148.1|34151.9|34147.1|6
1649738960000|2022-04-12 04:49:20|34151.4|34146.6|34150.4|34145.6|34152.4|34147.6|34149.9|34145.1|6
1649738970000|2022-04-12 04:49:30|34149.9|34145.1|34150.9|34146.1|34150.9|34146.1|34149.9|34145.1|3
1649738980000|2022-04-12 04:49:40|34152.4|34147.6|34151.4|34146.6|34152.4|34147.6|34150.9|34146.1|5
1649739000000|2022-04-12 04:50:00|34150.9|34146.1|34150.9|34146.1|34150.9|34146.1|34150.9|34146.1|0
1649739010000|2022-04-12 04:50:10|34150.4|34145.6|34151.4|34146.6|34151.4|34146.6|34150.4|34145.6|1
1649739020000|2022-04-12 04:50:20|34151.9|34147.1|34151.4|34146.6|34151.9|34147.1|34151.4|34146.6|1
1649739030000|2022-04-12 04:50:30|34150.9|34146.1|34152.4|34147.6|34152.4|34147.6|34150.9|34146.1|2
1649739040000|2022-04-12 04:50:40|34152.9|34148.1|34152.9|34148.1|34153.9|34149.1|34152.4|34147.6|1
1649739050000|2022-04-12 04:50:50|34153.4|34148.6|34153.9|34149.1|34153.9|34149.1|34152.9|34148.1|2
1649739060000|2022-04-12 04:51:00|34154.4|34149.6|34153.4|34148.6|34154.4|34149.6|34152.4|34147.6|2
1649739070000|2022-04-12 04:51:10|34153.9|34149.1|34154.4|34149.6|34154.4|34149.6|34152.9|34148.1|2
1649739080000|2022-04-12 04:51:20|34154.9|34150.1|34154.4|34149.6|34154.9|34150.1|34153.9|34149.1|0
1649739090000|2022-04-12 04:51:30|34153.9|34149.1|34153.4|34148.6|34153.9|34149.1|34153.4|34148.6|0
1649739100000|2022-04-12 04:51:40|34153.9|34149.1|34153.9|34149.1|34154.4|34149.6|34153.9|34149.1|0
1649739110000|2022-04-12 04:51:50|34154.4|34149.6|34153.4|34148.6|34154.4|34149.6|34152.9|34148.1|0
1649739120000|2022-04-12 04:52:00|34153.9|34149.1|34153.4|34148.6|34154.4|34149.6|34153.4|34148.6|1
1649739130000|2022-04-12 04:52:10|34152.9|34148.1|34152.9|34148.1|34153.4|34148.6|34152.9|34148.1|1
1649739140000|2022-04-12 04:52:20|34152.4|34147.6|34151.9|34147.1|34152.9|34148.1|34151.9|34147.1|3
1649739150000|2022-04-12 04:52:30|34151.4|34146.6|34151.4|34146.6|34151.4|34146.6|34151.4|34146.6|0
1649739160000|2022-04-12 04:52:40|34151.9|34147.1|34151.4|34146.6|34151.9|34147.1|34151.4|34146.6|1
1649739170000|2022-04-12 04:52:50|34151.9|34147.1|34153.9|34149.1|34154.4|34149.6|34151.9|34147.1|1
1649739190000|2022-04-12 04:53:10|34153.4|34148.6|34154.4|34149.6|34154.4|34149.6|34153.4|34148.6|3
1649739200000|2022-04-12 04:53:20|34153.9|34149.1|34154.4|34149.6|34154.4|34149.6|34153.9|34149.1|2
1649739220000|2022-04-12 04:53:40|34153.4|34148.6|34152.9|34148.1|34153.9|34149.1|34152.9|34148.1|2
1649739230000|2022-04-12 04:53:50|34152.4|34147.6|34152.9|34148.1|34152.9|34148.1|34152.4|34147.6|0
1649739240000|2022-04-12 04:54:00|34152.4|34147.6|34152.9|34148.1|34153.4|34148.6|34152.4|34147.6|1
1649739260000|2022-04-12 04:54:20|34152.4|34147.6|34152.4|34147.6|34152.4|34147.6|34152.4|34147.6|0
1649739270000|2022-04-12 04:54:30|34151.9|34147.1|34152.4|34147.6|34152.4|34147.6|34151.9|34147.1|0
1649739280000|2022-04-12 04:54:40|34151.9|34147.1|34152.4|34147.6|34152.4|34147.6|34150.4|34145.6|7
1649739300000|2022-04-12 04:55:00|34151.9|34147.1|34151.4|34146.6|34151.9|34147.1|34151.4|34146.6|0
1649739310000|2022-04-12 04:55:10|34150.9|34146.1|34150.4|34145.6|34151.4|34146.6|34150.4|34145.6|1
1649739320000|2022-04-12 04:55:20|34150.9|34146.1|34150.9|34146.1|34150.9|34146.1|34150.4|34145.6|0
1649739330000|2022-04-12 04:55:30|34150.4|34145.6|34150.9|34146.1|34151.4|34146.6|34150.4|34145.6|1
1649739340000|2022-04-12 04:55:40|34150.4|34145.6|34150.4|34145.6|34150.4|34145.6|34150.4|34145.6|0
1649739350000|2022-04-12 04:55:50|34149.9|34145.1|34148.4|34143.6|34149.9|34145.1|34147.4|34142.6|4
1649739360000|2022-04-12 04:56:00|34148.9|34144.1|34150.4|34145.6|34150.9|34146.1|34148.9|34144.1|0
1649739370000|2022-04-12 04:56:10|34151.4|34146.6|34148.9|34144.1|34151.4|34146.6|34148.9|34144.1|2
1649739380000|2022-04-12 04:56:20|34148.4|34143.6|34148.4|34143.6|34148.4|34143.6|34148.4|34143.6|0
1649739390000|2022-04-12 04:56:30|34147.9|34143.1|34147.9|34143.1|34147.9|34143.1|34147.9|34143.1|3
1649739400000|2022-04-12 04:56:40|34147.4|34142.6|34147.9|34143.1|34147.9|34143.1|34146.9|34142.1|0
1649739410000|2022-04-12 04:56:50|34147.4|34142.6|34146.9|34142.1|34147.4|34142.6|34146.9|34142.1|1
1649739420000|2022-04-12 04:57:00|34147.4|34142.6|34148.4|34143.6|34148.9|34144.1|34146.9|34142.1|1
1649739430000|2022-04-12 04:57:10|34148.9|34144.1|34148.4|34143.6|34148.9|34144.1|34148.4|34143.6|0
1649739440000|2022-04-12 04:57:20|34147.4|34142.6|34147.4|34142.6|34147.9|34143.1|34146.9|34142.1|6
1649739450000|2022-04-12 04:57:30|34148.4|34143.6|34148.4|34143.6|34148.4|34143.6|34147.9|34143.1|1
1649739460000|2022-04-12 04:57:40|34148.9|34144.1|34148.9|34144.1|34149.4|34144.6|34148.9|34144.1|0
1649739470000|2022-04-12 04:57:50|34148.4|34143.6|34148.9|34144.1|34148.9|34144.1|34148.4|34143.6|0
1649739480000|2022-04-12 04:58:00|34147.9|34143.1|34146.9|34142.1|34148.4|34143.6|34146.4|34141.6|2
1649739490000|2022-04-12 04:58:10|34147.4|34142.6|34148.9|34144.1|34149.4|34144.6|34147.4|34142.6|2
1649739510000|2022-04-12 04:58:30|34147.4|34142.6|34147.9|34143.1|34147.9|34143.1|34146.4|34141.6|8
1649739520000|2022-04-12 04:58:40|34147.4|34142.6|34148.4|34143.6|34148.4|34143.6|34147.4|34142.6|1
1649739530000|2022-04-12 04:58:50|34148.9|34144.1|34148.4|34143.6|34148.9|34144.1|34147.9|34143.1|1
1649739540000|2022-04-12 04:59:00|34148.9|34144.1|34148.4|34143.6|34148.9|34144.1|34148.4|34143.6|4
1649739550000|2022-04-12 04:59:10|34148.9|34144.1|34149.9|34145.1|34149.9|34145.1|34147.9|34143.1|4
1649739560000|2022-04-12 04:59:20|34150.4|34145.6|34150.4|34145.6|34150.9|34146.1|34149.9|34145.1|4
1649739570000|2022-04-12 04:59:30|34150.9|34146.1|34149.9|34145.1|34150.9|34146.1|34149.9|34145.1|2
1649739580000|2022-04-12 04:59:40|34149.4|34144.6|34149.9|34145.1|34150.4|34145.6|34149.4|34144.6|1
1649739590000|2022-04-12 04:59:50|34150.4|34145.6|34150.9|34146.1|34151.4|34146.6|34150.4|34145.6|0
1649739600000|2022-04-12 05:00:00|34151.4|34146.6|34154.9|34150.1|34159.9|34155.1|34151.4|34146.6|33
1649739610000|2022-04-12 05:00:10|34154.4|34149.6|34152.9|34148.1|34154.9|34150.1|34151.9|34147.1|6
1649739620000|2022-04-12 05:00:20|34152.4|34147.6|34152.4|34147.6|34152.9|34148.1|34151.9|34147.1|2
1649739630000|2022-04-12 05:00:30|34152.9|34148.1|34153.4|34148.6|34154.4|34149.6|34152.4|34147.6|5
1649739640000|2022-04-12 05:00:40|34152.9|34148.1|34152.9|34148.1|34153.4|34148.6|34151.9|34147.1|10
1649739650000|2022-04-12 05:00:50|34152.4|34147.6|34151.9|34147.1|34152.4|34147.6|34149.9|34145.1|5
1649739660000|2022-04-12 05:01:00|34151.4|34146.6|34149.4|34144.6|34152.4|34147.6|34148.9|34144.1|4
1649739670000|2022-04-12 05:01:10|34149.9|34145.1|34147.4|34142.6|34149.9|34145.1|34146.9|34142.1|5
1649739680000|2022-04-12 05:01:20|34147.9|34143.1|34147.9|34143.1|34148.4|34143.6|34147.4|34142.6|2
1649739690000|2022-04-12 05:01:30|34147.4|34142.6|34147.9|34143.1|34149.4|34144.6|34146.9|34142.1|2
1649739700000|2022-04-12 05:01:40|34147.4|34142.6|34143.4|34138.6|34147.9|34143.1|34141.4|34136.6|26
1649739710000|2022-04-12 05:01:50|34142.4|34137.6|34142.4|34137.6|34143.4|34138.6|34141.4|34136.6|14
1649739720000|2022-04-12 05:02:00|34141.9|34137.1|34143.9|34139.1|34143.9|34139.1|34141.9|34137.1|12
1649739730000|2022-04-12 05:02:10|34144.4|34139.6|34144.4|34139.6|34144.4|34139.6|34142.9|34138.1|6
1649739740000|2022-04-12 05:02:20|34144.9|34140.1|34144.4|34139.6|34144.9|34140.1|34144.4|34139.6|1
1649739750000|2022-04-12 05:02:30|34143.9|34139.1|34144.4|34139.6|34144.4|34139.6|34143.4|34138.6|2
1649739760000|2022-04-12 05:02:40|34143.9|34139.1|34143.9|34139.1|34144.9|34140.1|34143.4|34138.6|2
1649739770000|2022-04-12 05:02:50|34143.4|34138.6|34144.4|34139.6|34145.4|34140.6|34142.4|34137.6|13
1649739780000|2022-04-12 05:03:00|34144.9|34140.1|34143.4|34138.6|34144.9|34140.1|34142.4|34137.6|6
1649739790000|2022-04-12 05:03:10|34143.9|34139.1|34144.4|34139.6|34144.4|34139.6|34143.9|34139.1|4
1649739800000|2022-04-12 05:03:20|34143.9|34139.1|34142.4|34137.6|34144.4|34139.6|34142.4|34137.6|3
1649739810000|2022-04-12 05:03:30|34142.9|34138.1|34143.9|34139.1|34144.4|34139.6|34142.4|34137.6|3
1649739820000|2022-04-12 05:03:40|34143.4|34138.6|34143.9|34139.1|34143.9|34139.1|34143.4|34138.6|0
1649739830000|2022-04-12 05:03:50|34143.4|34138.6|34146.4|34141.6|34146.4|34141.6|34142.4|34137.6|4
1649739840000|2022-04-12 05:04:00|34146.9|34142.1|34145.4|34140.6|34147.4|34142.6|34144.9|34140.1|5
1649739850000|2022-04-12 05:04:10|34145.9|34141.1|34145.9|34141.1|34146.4|34141.6|34145.9|34141.1|0
1649739860000|2022-04-12 05:04:20|34146.4|34141.6|34146.4|34141.6|34146.4|34141.6|34145.9|34141.1|0
1649739870000|2022-04-12 05:04:30|34145.9|34141.1|34144.9|34140.1|34146.4|34141.6|34144.4|34139.6|4
1649739880000|2022-04-12 05:04:40|34144.4|34139.6|34142.9|34138.1|34144.4|34139.6|34142.9|34138.1|2
1649739890000|2022-04-12 05:04:50|34143.4|34138.6|34144.4|34139.6|34144.4|34139.6|34142.9|34138.1|1
1649739900000|2022-04-12 05:05:00|34143.9|34139.1|34146.4|34141.6|34146.4|34141.6|34142.9|34138.1|10
1649739910000|2022-04-12 05:05:10|34146.9|34142.1|34147.4|34142.6|34148.4|34143.6|34146.9|34142.1|3
1649739920000|2022-04-12 05:05:20|34146.9|34142.1|34145.9|34141.1|34146.9|34142.1|34145.4|34140.6|0
1649739930000|2022-04-12 05:05:30|34145.4|34140.6|34147.4|34142.6|34147.4|34142.6|34145.4|34140.6|3
1649739940000|2022-04-12 05:05:40|34147.9|34143.1|34150.4|34145.6|34152.4|34147.6|34147.9|34143.1|1
1649739950000|2022-04-12 05:05:50|34150.9|34146.1|34152.4|34147.6|34152.9|34148.1|34150.9|34146.1|11
1649739960000|2022-04-12 05:06:00|34152.9|34148.1|34151.4|34146.6|34153.9|34149.1|34151.4|34146.6|6
1649739970000|2022-04-12 05:06:10|34150.9|34146.1|34149.9|34145.1|34150.9|34146.1|34149.4|34144.6|1
1649739980000|2022-04-12 05:06:20|34150.4|34145.6|34150.9|34146.1|34151.4|34146.6|34149.4|34144.6|2
1649739990000|2022-04-12 05:06:30|34149.9|34145.1|34149.4|34144.6|34149.9|34145.1|34147.9|34143.1|13
1649740000000|2022-04-12 05:06:40|34149.9|34145.1|34151.9|34147.1|34151.9|34147.1|34149.9|34145.1|0
1649740010000|2022-04-12 05:06:50|34152.4|34147.6|34151.4|34146.6|34152.4|34147.6|34150.4|34145.6|14
1649740020000|2022-04-12 05:07:00|34151.9|34147.1|34151.9|34147.1|34153.4|34148.6|34151.4|34146.6|3
1649740030000|2022-04-12 05:07:10|34152.4|34147.6|34151.9|34147.1|34152.4|34147.6|34150.4|34145.6|7
1649740040000|2022-04-12 05:07:20|34151.4|34146.6|34151.4|34146.6|34152.4|34147.6|34151.4|34146.6|3
1649740050000|2022-04-12 05:07:30|34150.9|34146.1|34151.4|34146.6|34151.4|34146.6|34149.9|34145.1|1
1649740060000|2022-04-12 05:07:40|34151.9|34147.1|34157.9|34153.1|34158.4|34153.6|34151.9|34147.1|4
1649740070000|2022-04-12 05:07:50|34158.4|34153.6|34158.4|34153.6|34158.9|34154.1|34157.9|34153.1|0
1649740080000|2022-04-12 05:08:00|34157.9|34153.1|34157.4|34152.6|34157.9|34153.1|34156.9|34152.1|3
1649740090000|2022-04-12 05:08:10|34157.9|34153.1|34156.9|34152.1|34157.9|34153.1|34156.9|34152.1|4
1649740100000|2022-04-12 05:08:20|34156.4|34151.6|34156.9|34152.1|34157.4|34152.6|34156.4|34151.6|1
1649740110000|2022-04-12 05:08:30|34156.4|34151.6|34154.4|34149.6|34156.4|34151.6|34154.4|34149.6|3
1649740120000|2022-04-12 05:08:40|34154.9|34150.1|34155.4|34150.6|34155.4|34150.6|34154.4|34149.6|2
1649740130000|2022-04-12 05:08:50|34155.9|34151.1|34156.9|34152.1|34156.9|34152.1|34155.9|34151.1|0
1649740140000|2022-04-12 05:09:00|34157.4|34152.6|34156.4|34151.6|34157.4|34152.6|34156.4|34151.6|3
1649740150000|2022-04-12 05:09:10|34155.9|34151.1|34155.4|34150.6|34156.4|34151.6|34155.4|34150.6|0
1649740160000|2022-04-12 05:09:20|34155.9|34151.1|34155.4|34150.6|34155.9|34151.1|34153.9|34149.1|2
1649740170000|2022-04-12 05:09:30|34154.9|34150.1|34156.4|34151.6|34156.4|34151.6|34154.4|34149.6|4
1649740180000|2022-04-12 05:09:40|34157.4|34152.6|34155.4|34150.6|34157.4|34152.6|34154.9|34150.1|4
1649740190000|2022-04-12 05:09:50|34156.4|34151.6|34159.4|34154.6|34159.4|34154.6|34156.4|34151.6|7
1649740200000|2022-04-12 05:10:00|34158.9|34154.1|34161.4|34156.6|34161.9|34157.1|34158.4|34153.6|17
1649740210000|2022-04-12 05:10:10|34161.9|34157.1|34165.4|34160.6|34165.9|34161.1|34161.4|34156.6|6
1649740220000|2022-04-12 05:10:20|34165.9|34161.1|34164.4|34159.6|34165.9|34161.1|34162.4|34157.6|4
1649740230000|2022-04-12 05:10:30|34163.9|34159.1|34164.4|34159.6|34164.9|34160.1|34163.9|34159.1|2
1649740240000|2022-04-12 05:10:40|34163.9|34159.1|34158.4|34153.6|34164.4|34159.6|34157.4|34152.6|9
1649740250000|2022-04-12 05:10:50|34158.9|34154.1|34163.4|34158.6|34163.4|34158.6|34158.4|34153.6|13
1649740260000|2022-04-12 05:11:00|34163.9|34159.1|34163.9|34159.1|34164.9|34160.1|34163.4|34158.6|16
1649740270000|2022-04-12 05:11:10|34164.4|34159.6|34166.4|34161.6|34166.9|34162.1|34164.4|34159.6|6
1649740280000|2022-04-12 05:11:20|34166.9|34162.1|34168.4|34163.6|34168.9|34164.1|34166.4|34161.6|6
1649740290000|2022-04-12 05:11:30|34167.9|34163.1|34169.9|34165.1|34169.9|34165.1|34167.9|34163.1|6
1649740300000|2022-04-12 05:11:40|34170.9|34166.1|34169.9|34165.1|34170.9|34166.1|34169.4|34164.6|5
1649740310000|2022-04-12 05:11:50|34169.4|34164.6|34169.9|34165.1|34172.9|34168.1|34167.9|34163.1|10
1649740320000|2022-04-12 05:12:00|34169.4|34164.6|34168.4|34163.6|34169.4|34164.6|34165.9|34161.1|4
1649740330000|2022-04-12 05:12:10|34167.9|34163.1|34168.9|34164.1|34168.9|34164.1|34166.9|34162.1|2
1649740340000|2022-04-12 05:12:20|34168.4|34163.6|34170.9|34166.1|34170.9|34166.1|34168.4|34163.6|4
1649740350000|2022-04-12 05:12:30|34171.4|34166.6|34172.9|34168.1|34174.9|34170.1|34171.4|34166.6|8
1649740360000|2022-04-12 05:12:40|34172.4|34167.6|34177.9|34173.1|34177.9|34173.1|34172.4|34167.6|3
1649740370000|2022-04-12 05:12:50|34178.4|34173.6|34177.9|34173.1|34178.9|34174.1|34177.4|34172.6|3
1649740380000|2022-04-12 05:13:00|34178.9|34174.1|34178.9|34174.1|34179.4|34174.6|34177.9|34173.1|6
1649740390000|2022-04-12 05:13:10|34178.4|34173.6|34175.4|34170.6|34178.4|34173.6|34174.4|34169.6|12
1649740400000|2022-04-12 05:13:20|34175.9|34171.1|34176.9|34172.1|34178.9|34174.1|34175.9|34171.1|1
1649740410000|2022-04-12 05:13:30|34177.4|34172.6|34179.4|34174.6|34180.4|34175.6|34177.4|34172.6|4
1649740420000|2022-04-12 05:13:40|34179.9|34175.1|34179.4|34174.6|34180.4|34175.6|34178.4|34173.6|8
1649740430000|2022-04-12 05:13:50|34178.9|34174.1|34180.4|34175.6|34180.4|34175.6|34178.4|34173.6|5
1649740440000|2022-04-12 05:14:00|34179.4|34174.6|34181.4|34176.6|34181.4|34176.6|34178.4|34173.6|20
1649740450000|2022-04-12 05:14:10|34181.9|34177.1|34178.9|34174.1|34181.9|34177.1|34178.9|34174.1|12
1649740460000|2022-04-12 05:14:20|34180.9|34176.1|34180.9|34176.1|34181.4|34176.6|34179.9|34175.1|7
1649740470000|2022-04-12 05:14:30|34180.4|34175.6|34180.9|34176.1|34181.4|34176.6|34180.4|34175.6|2
1649740480000|2022-04-12 05:14:40|34181.4|34176.6|34180.9|34176.1|34181.4|34176.6|34180.4|34175.6|1
1649740490000|2022-04-12 05:14:50|34180.4|34175.6|34181.4|34176.6|34181.4|34176.6|34179.9|34175.1|1
1649740500000|2022-04-12 05:15:00|34181.9|34177.1|34180.9|34176.1|34184.9|34180.1|34180.9|34176.1|8
1649740510000|2022-04-12 05:15:10|34181.4|34176.6|34180.4|34175.6|34182.4|34177.6|34179.9|34175.1|4
1649740520000|2022-04-12 05:15:20|34179.9|34175.1|34179.9|34175.1|34182.4|34177.6|34179.4|34174.6|3
1649740530000|2022-04-12 05:15:30|34180.4|34175.6|34188.4|34183.6|34188.4|34183.6|34179.9|34175.1|16
1649740540000|2022-04-12 05:15:40|34188.9|34184.1|34189.4|34184.6|34190.4|34185.6|34188.4|34183.6|5
1649740550000|2022-04-12 05:15:50|34188.9|34184.1|34193.4|34188.6|34193.4|34188.6|34188.4|34183.6|8
1649740560000|2022-04-12 05:16:00|34192.9|34188.1|34193.9|34189.1|34195.4|34190.6|34191.4|34186.6|16
1649740570000|2022-04-12 05:16:10|34193.4|34188.6|34193.9|34189.1|34193.9|34189.1|34192.4|34187.6|7
1649740580000|2022-04-12 05:16:20|34193.4|34188.6|34192.4|34187.6|34194.4|34189.6|34192.4|34187.6|10
1649740590000|2022-04-12 05:16:30|34191.9|34187.1|34196.9|34192.1|34196.9|34192.1|34191.9|34187.1|8
1649740600000|2022-04-12 05:16:40|34197.4|34192.6|34196.9|34192.1|34197.4|34192.6|34196.4|34191.6|4
1649740610000|2022-04-12 05:16:50|34197.4|34192.6|34198.9|34194.1|34198.9|34194.1|34197.4|34192.6|4
1649740620000|2022-04-12 05:17:00|34199.4|34194.6|34199.4|34194.6|34200.4|34195.6|34198.4|34193.6|19
1649740630000|2022-04-12 05:17:10|34198.4|34193.6|34199.9|34195.1|34202.4|34197.6|34197.9|34193.1|29
1649740640000|2022-04-12 05:17:20|34200.4|34195.6|34198.4|34193.6|34200.4|34195.6|34198.4|34193.6|10
1649740650000|2022-04-12 05:17:30|34198.9|34194.1|34198.4|34193.6|34198.9|34194.1|34197.9|34193.1|5
1649740660000|2022-04-12 05:17:40|34198.9|34194.1|34196.4|34191.6|34198.9|34194.1|34196.4|34191.6|3
1649740670000|2022-04-12 05:17:50|34196.9|34192.1|34199.4|34194.6|34200.4|34195.6|34196.9|34192.1|12
1649740680000|2022-04-12 05:18:00|34199.9|34195.1|34199.4|34194.6|34200.4|34195.6|34198.4|34193.6|12
1649740690000|2022-04-12 05:18:10|34198.4|34193.6|34207.9|34203.1|34208.4|34203.6|34198.4|34193.6|53
1649740700000|2022-04-12 05:18:20|34208.4|34203.6|34206.9|34202.1|34208.4|34203.6|34204.9|34200.1|36
1649740710000|2022-04-12 05:18:30|34207.4|34202.6|34207.4|34202.6|34207.9|34203.1|34205.9|34201.1|1
1649740720000|2022-04-12 05:18:40|34206.9|34202.1|34209.4|34204.6|34209.4|34204.6|34206.4|34201.6|13
1649740730000|2022-04-12 05:18:50|34207.4|34202.6|34205.4|34200.6|34207.4|34202.6|34204.4|34199.6|7
1649740740000|2022-04-12 05:19:00|34205.9|34201.1|34207.4|34202.6|34208.4|34203.6|34205.9|34201.1|6
1649740750000|2022-04-12 05:19:10|34209.4|34204.6|34211.9|34207.1|34214.4|34209.6|34209.4|34204.6|15
1649740760000|2022-04-12 05:19:20|34212.4|34207.6|34209.4|34204.6|34212.4|34207.6|34208.4|34203.6|9
1649740770000|2022-04-12 05:19:30|34209.9|34205.1|34210.4|34205.6|34210.4|34205.6|34209.9|34205.1|1
1649740780000|2022-04-12 05:19:40|34210.9|34206.1|34213.4|34208.6|34213.4|34208.6|34210.9|34206.1|2
1649740790000|2022-04-12 05:19:50|34212.9|34208.1|34213.4|34208.6|34213.9|34209.1|34211.9|34207.1|7
1649740800000|2022-04-12 05:20:00|34212.9|34208.1|34218.4|34213.6|34218.4|34213.6|34212.9|34208.1|34
1649740810000|2022-04-12 05:20:10|34217.9|34213.1|34212.4|34207.6|34217.9|34213.1|34212.4|34207.6|35
1649740820000|2022-04-12 05:20:20|34212.9|34208.1|34213.4|34208.6|34213.9|34209.1|34210.9|34206.1|16
1649740830000|2022-04-12 05:20:30|34212.9|34208.1|34208.9|34204.1|34212.9|34208.1|34207.9|34203.1|26
1649740840000|2022-04-12 05:20:40|34209.9|34205.1|34208.4|34203.6|34210.4|34205.6|34208.4|34203.6|11
1649740850000|2022-04-12 05:20:50|34209.4|34204.6|34206.9|34202.1|34209.4|34204.6|34206.9|34202.1|2
1649740860000|2022-04-12 05:21:00|34207.4|34202.6|34207.9|34203.1|34207.9|34203.1|34206.4|34201.6|4
1649740870000|2022-04-12 05:21:10|34208.4|34203.6|34206.9|34202.1|34210.4|34205.6|34206.4|34201.6|9
1649740880000|2022-04-12 05:21:20|34207.9|34203.1|34208.9|34204.1|34208.9|34204.1|34207.9|34203.1|3
1649740890000|2022-04-12 05:21:30|34209.4|34204.6|34208.9|34204.1|34211.4|34206.6|34208.9|34204.1|1
1649740900000|2022-04-12 05:21:40|34208.4|34203.6|34208.9|34204.1|34208.9|34204.1|34208.4|34203.6|0
1649740910000|2022-04-12 05:21:50|34208.4|34203.6|34206.4|34201.6|34208.9|34204.1|34205.9|34201.1|5
1649740920000|2022-04-12 05:22:00|34205.4|34200.6|34204.4|34199.6|34205.9|34201.1|34203.9|34199.1|6
1649740930000|2022-04-12 05:22:10|34203.9|34199.1|34198.4|34193.6|34203.9|34199.1|34197.9|34193.1|11
1649740940000|2022-04-12 05:22:20|34198.9|34194.1|34199.4|34194.6|34200.4|34195.6|34198.9|34194.1|5
1649740950000|2022-04-12 05:22:30|34198.9|34194.1|34193.4|34188.6|34198.9|34194.1|34192.9|34188.1|19
1649740960000|2022-04-12 05:22:40|34192.9|34188.1|34196.4|34191.6|34196.4|34191.6|34190.9|34186.1|20
1649740970000|2022-04-12 05:22:50|34198.4|34193.6|34197.9|34193.1|34202.4|34197.6|34197.4|34192.6|18
1649740980000|2022-04-12 05:23:00|34198.4|34193.6|34196.4|34191.6|34199.4|34194.6|34195.9|34191.1|2
1649740990000|2022-04-12 05:23:10|34195.9|34191.1|34194.4|34189.6|34195.9|34191.1|34194.4|34189.6|2
1649741000000|2022-04-12 05:23:20|34194.9|34190.1|34194.4|34189.6|34194.9|34190.1|34193.4|34188.6|7
1649741010000|2022-04-12 05:23:30|34194.9|34190.1|34196.9|34192.1|34196.9|34192.1|34193.4|34188.6|13
1649741020000|2022-04-12 05:23:40|34196.4|34191.6|34195.4|34190.6|34196.4|34191.6|34195.4|34190.6|0
1649741030000|2022-04-12 05:23:50|34195.9|34191.1|34195.9|34191.1|34196.4|34191.6|34194.4|34189.6|2
1649741040000|2022-04-12 05:24:00|34196.4|34191.6|34196.4|34191.6|34196.9|34192.1|34194.9|34190.1|2
1649741050000|2022-04-12 05:24:10|34196.9|34192.1|34197.9|34193.1|34198.4|34193.6|34196.9|34192.1|5
1649741060000|2022-04-12 05:24:20|34198.4|34193.6|34198.4|34193.6|34200.4|34195.6|34198.4|34193.6|1
1649741070000|2022-04-12 05:24:30|34196.4|34191.6|34196.9|34192.1|34197.4|34192.6|34195.9|34191.1|7
1649741080000|2022-04-12 05:24:40|34197.4|34192.6|34193.4|34188.6|34197.4|34192.6|34192.4|34187.6|11
1649741090000|2022-04-12 05:24:50|34193.9|34189.1|34191.4|34186.6|34193.9|34189.1|34191.4|34186.6|5
1649741100000|2022-04-12 05:25:00|34191.9|34187.1|34190.4|34185.6|34193.4|34188.6|34190.4|34185.6|6
1649741110000|2022-04-12 05:25:10|34190.9|34186.1|34190.9|34186.1|34192.4|34187.6|34189.4|34184.6|4
1649741120000|2022-04-12 05:25:20|34190.4|34185.6|34189.9|34185.1|34190.9|34186.1|34189.4|34184.6|1
1649741130000|2022-04-12 05:25:30|34189.4|34184.6|34188.4|34183.6|34190.4|34185.6|34186.4|34181.6|4
1649741140000|2022-04-12 05:25:40|34189.9|34185.1|34189.4|34184.6|34191.4|34186.6|34189.4|34184.6|6
1649741150000|2022-04-12 05:25:50|34189.9|34185.1|34187.9|34183.1|34189.9|34185.1|34187.4|34182.6|0
1649741160000|2022-04-12 05:26:00|34188.4|34183.6|34187.9|34183.1|34188.4|34183.6|34186.4|34181.6|1
1649741170000|2022-04-12 05:26:10|34188.4|34183.6|34186.4|34181.6|34188.4|34183.6|34185.4|34180.6|6
1649741180000|2022-04-12 05:26:20|34185.9|34181.1|34186.4|34181.6|34186.9|34182.1|34185.4|34180.6|2
1649741190000|2022-04-12 05:26:30|34186.9|34182.1|34185.9|34181.1|34187.9|34183.1|34185.9|34181.1|2
1649741200000|2022-04-12 05:26:40|34186.4|34181.6|34185.4|34180.6|34186.4|34181.6|34185.4|34180.6|0
1649741210000|2022-04-12 05:26:50|34184.9|34180.1|34184.9|34180.1|34185.4|34180.6|34184.4|34179.6|3
1649741220000|2022-04-12 05:27:00|34185.4|34180.6|34185.4|34180.6|34185.4|34180.6|34184.4|34179.6|7
1649741230000|2022-04-12 05:27:10|34184.9|34180.1|34183.4|34178.6|34185.4|34180.6|34182.4|34177.6|6
1649741240000|2022-04-12 05:27:20|34182.9|34178.1|34182.4|34177.6|34183.4|34178.6|34182.4|34177.6|1
1649741250000|2022-04-12 05:27:30|34182.9|34178.1|34182.9|34178.1|34183.4|34178.6|34182.4|34177.6|0
1649741260000|2022-04-12 05:27:40|34182.4|34177.6|34184.9|34180.1|34184.9|34180.1|34182.4|34177.6|4
1649741270000|2022-04-12 05:27:50|34185.4|34180.6|34186.4|34181.6|34186.9|34182.1|34184.9|34180.1|0
1649741280000|2022-04-12 05:28:00|34185.4|34180.6|34184.4|34179.6|34185.4|34180.6|34184.4|34179.6|1
1649741290000|2022-04-12 05:28:10|34184.9|34180.1|34184.4|34179.6|34185.4|34180.6|34183.9|34179.1|3
1649741300000|2022-04-12 05:28:20|34184.9|34180.1|34189.4|34184.6|34189.4|34184.6|34184.4|34179.6|5
1649741310000|2022-04-12 05:28:30|34188.4|34183.6|34187.9|34183.1|34188.4|34183.6|34187.9|34183.1|6
1649741320000|2022-04-12 05:28:40|34187.4|34182.6|34187.4|34182.6|34187.9|34183.1|34186.9|34182.1|1
1649741330000|2022-04-12 05:28:50|34186.4|34181.6|34186.4|34181.6|34186.4|34181.6|34185.9|34181.1|2
1649741340000|2022-04-12 05:29:00|34185.9|34181.1|34183.4|34178.6|34185.9|34181.1|34182.9|34178.1|12
1649741350000|2022-04-12 05:29:10|34182.9|34178.1|34183.9|34179.1|34184.4|34179.6|34182.9|34178.1|4
1649741360000|2022-04-12 05:29:20|34183.4|34178.6|34183.4|34178.6|34184.4|34179.6|34182.4|34177.6|6
1649741370000|2022-04-12 05:29:30|34183.9|34179.1|34185.4|34180.6|34185.4|34180.6|34183.9|34179.1|1
1649741380000|2022-04-12 05:29:40|34184.9|34180.1|34183.9|34179.1|34185.4|34180.6|34183.9|34179.1|0
1649741390000|2022-04-12 05:29:50|34184.4|34179.6|34183.4|34178.6|34184.9|34180.1|34182.9|34178.1|2
1649741400000|2022-04-12 05:30:00|34183.9|34179.1|34187.4|34182.6|34187.4|34182.6|34183.4|34178.6|5
1649741410000|2022-04-12 05:30:10|34187.9|34183.1|34181.9|34177.1|34187.9|34183.1|34181.9|34177.1|7
1649741420000|2022-04-12 05:30:20|34182.4|34177.6|34183.4|34178.6|34183.4|34178.6|34182.4|34177.6|1
1649741430000|2022-04-12 05:30:30|34182.9|34178.1|34184.9|34180.1|34185.4|34180.6|34182.9|34178.1|2
1649741440000|2022-04-12 05:30:40|34184.4|34179.6|34185.9|34181.1|34185.9|34181.1|34184.4|34179.6|0
1649741450000|2022-04-12 05:30:50|34186.4|34181.6|34184.4|34179.6|34186.4|34181.6|34183.9|34179.1|6
1649741460000|2022-04-12 05:31:00|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34183.4|34178.6|0
1649741470000|2022-04-12 05:31:10|34184.4|34179.6|34184.4|34179.6|34185.4|34180.6|34183.9|34179.1|2
1649741480000|2022-04-12 05:31:20|34184.9|34180.1|34187.4|34182.6|34189.9|34185.1|34184.4|34179.6|20
1649741490000|2022-04-12 05:31:30|34188.4|34183.6|34189.9|34185.1|34190.4|34185.6|34187.9|34183.1|4
1649741500000|2022-04-12 05:31:40|34190.4|34185.6|34189.9|34185.1|34190.9|34186.1|34189.4|34184.6|3
1649741510000|2022-04-12 05:31:50|34189.4|34184.6|34191.4|34186.6|34191.9|34187.1|34189.4|34184.6|4
1649741520000|2022-04-12 05:32:00|34191.9|34187.1|34190.4|34185.6|34191.9|34187.1|34190.4|34185.6|1
1649741530000|2022-04-12 05:32:10|34190.9|34186.1|34191.4|34186.6|34191.4|34186.6|34190.9|34186.1|0
1649741540000|2022-04-12 05:32:20|34190.9|34186.1|34189.4|34184.6|34191.4|34186.6|34188.9|34184.1|2
1649741550000|2022-04-12 05:32:30|34189.9|34185.1|34189.4|34184.6|34189.9|34185.1|34189.4|34184.6|0
1649741560000|2022-04-12 05:32:40|34188.9|34184.1|34185.9|34181.1|34188.9|34184.1|34185.9|34181.1|3
1649741570000|2022-04-12 05:32:50|34184.9|34180.1|34189.4|34184.6|34189.4|34184.6|34184.9|34180.1|10
1649741580000|2022-04-12 05:33:00|34189.9|34185.1|34191.9|34187.1|34191.9|34187.1|34189.9|34185.1|5
1649741590000|2022-04-12 05:33:10|34191.4|34186.6|34189.9|34185.1|34191.4|34186.6|34189.4|34184.6|0
1649741600000|2022-04-12 05:33:20|34189.4|34184.6|34189.9|34185.1|34189.9|34185.1|34188.9|34184.1|3
1649741610000|2022-04-12 05:33:30|34190.4|34185.6|34187.9|34183.1|34190.4|34185.6|34186.4|34181.6|3
1649741620000|2022-04-12 05:33:40|34188.4|34183.6|34188.4|34183.6|34188.4|34183.6|34187.4|34182.6|0
1649741630000|2022-04-12 05:33:50|34188.9|34184.1|34190.9|34186.1|34190.9|34186.1|34188.4|34183.6|3
1649741640000|2022-04-12 05:34:00|34191.4|34186.6|34187.9|34183.1|34191.4|34186.6|34187.4|34182.6|3
1649741650000|2022-04-12 05:34:10|34187.4|34182.6|34184.9|34180.1|34187.4|34182.6|34184.9|34180.1|2
1649741660000|2022-04-12 05:34:20|34185.4|34180.6|34187.4|34182.6|34187.4|34182.6|34184.9|34180.1|26
1649741670000|2022-04-12 05:34:30|34186.9|34182.1|34184.4|34179.6|34186.9|34182.1|34184.4|34179.6|8
1649741680000|2022-04-12 05:34:40|34184.9|34180.1|34188.4|34183.6|34188.9|34184.1|34183.9|34179.1|11
1649741690000|2022-04-12 05:34:50|34187.9|34183.1|34186.4|34181.6|34187.9|34183.1|34186.4|34181.6|8
1649741700000|2022-04-12 05:35:00|34185.9|34181.1|34187.4|34182.6|34187.9|34183.1|34185.9|34181.1|11
1649741710000|2022-04-12 05:35:10|34187.9|34183.1|34188.4|34183.6|34188.4|34183.6|34187.4|34182.6|13
1649741720000|2022-04-12 05:35:20|34187.9|34183.1|34187.9|34183.1|34188.4|34183.6|34187.4|34182.6|3
1649741730000|2022-04-12 05:35:30|34187.4|34182.6|34187.4|34182.6|34188.4|34183.6|34187.4|34182.6|4
1649741740000|2022-04-12 05:35:40|34186.9|34182.1|34187.4|34182.6|34187.4|34182.6|34185.4|34180.6|6
1649741750000|2022-04-12 05:35:50|34187.9|34183.1|34188.4|34183.6|34188.4|34183.6|34187.4|34182.6|0
1649741760000|2022-04-12 05:36:00|34188.9|34184.1|34187.9|34183.1|34188.9|34184.1|34186.9|34182.1|2
1649741770000|2022-04-12 05:36:10|34187.4|34182.6|34186.4|34181.6|34187.4|34182.6|34186.4|34181.6|3
1649741780000|2022-04-12 05:36:20|34185.9|34181.1|34178.4|34173.6|34185.9|34181.1|34178.4|34173.6|13
1649741790000|2022-04-12 05:36:30|34177.9|34173.1|34180.4|34175.6|34180.4|34175.6|34177.9|34173.1|8
1649741800000|2022-04-12 05:36:40|34180.9|34176.1|34181.4|34176.6|34182.4|34177.6|34180.9|34176.1|3
1649741810000|2022-04-12 05:36:50|34181.9|34177.1|34183.4|34178.6|34183.4|34178.6|34181.4|34176.6|4
1649741820000|2022-04-12 05:37:00|34182.9|34178.1|34182.4|34177.6|34183.9|34179.1|34181.4|34176.6|0
1649741830000|2022-04-12 05:37:10|34182.9|34178.1|34182.4|34177.6|34183.9|34179.1|34181.9|34177.1|2
1649741840000|2022-04-12 05:37:20|34182.9|34178.1|34181.9|34177.1|34182.9|34178.1|34181.9|34177.1|2
1649741850000|2022-04-12 05:37:30|34181.4|34176.6|34180.4|34175.6|34182.4|34177.6|34179.4|34174.6|1
1649741860000|2022-04-12 05:37:40|34179.9|34175.1|34182.4|34177.6|34182.4|34177.6|34179.4|34174.6|6
1649741870000|2022-04-12 05:37:50|34182.9|34178.1|34182.4|34177.6|34184.4|34179.6|34181.9|34177.1|5
1649741880000|2022-04-12 05:38:00|34182.9|34178.1|34182.4|34177.6|34183.4|34178.6|34181.4|34176.6|11
1649741890000|2022-04-12 05:38:10|34181.9|34177.1|34181.4|34176.6|34182.4|34177.6|34181.4|34176.6|3
1649741900000|2022-04-12 05:38:20|34181.9|34177.1|34181.4|34176.6|34181.9|34177.1|34179.9|34175.1|15
1649741910000|2022-04-12 05:38:30|34181.9|34177.1|34181.4|34176.6|34182.4|34177.6|34180.9|34176.1|9
1649741920000|2022-04-12 05:38:40|34181.9|34177.1|34181.4|34176.6|34182.9|34178.1|34181.4|34176.6|3
1649741930000|2022-04-12 05:38:50|34180.9|34176.1|34181.4|34176.6|34181.4|34176.6|34180.9|34176.1|5
1649741940000|2022-04-12 05:39:00|34180.9|34176.1|34183.4|34178.6|34183.9|34179.1|34180.9|34176.1|11
1649741950000|2022-04-12 05:39:10|34182.4|34177.6|34184.4|34179.6|34184.4|34179.6|34182.4|34177.6|6
1649741960000|2022-04-12 05:39:20|34183.9|34179.1|34187.4|34182.6|34189.4|34184.6|34183.4|34178.6|25
1649741970000|2022-04-12 05:39:30|34186.9|34182.1|34192.4|34187.6|34194.4|34189.6|34186.9|34182.1|32
1649741980000|2022-04-12 05:39:40|34192.9|34188.1|34200.4|34195.6|34200.9|34196.1|34192.4|34187.6|15
1649741990000|2022-04-12 05:39:50|34200.9|34196.1|34200.4|34195.6|34201.9|34197.1|34198.9|34194.1|14
1649742000000|2022-04-12 05:40:00|34199.9|34195.1|34195.4|34190.6|34199.9|34195.1|34195.4|34190.6|13
1649742010000|2022-04-12 05:40:10|34194.9|34190.1|34193.4|34188.6|34196.4|34191.6|34192.9|34188.1|10
1649742020000|2022-04-12 05:40:20|34193.9|34189.1|34197.4|34192.6|34197.9|34193.1|34193.9|34189.1|7
1649742030000|2022-04-12 05:40:30|34197.9|34193.1|34196.4|34191.6|34198.9|34194.1|34196.4|34191.6|4
1649742040000|2022-04-12 05:40:40|34196.9|34192.1|34197.4|34192.6|34197.9|34193.1|34196.4|34191.6|0
1649742050000|2022-04-12 05:40:50|34198.4|34193.6|34198.4|34193.6|34198.4|34193.6|34197.9|34193.1|2
1649742060000|2022-04-12 05:41:00|34198.9|34194.1|34199.4|34194.6|34202.9|34198.1|34198.9|34194.1|8
1649742070000|2022-04-12 05:41:10|34198.9|34194.1|34202.4|34197.6|34202.9|34198.1|34198.9|34194.1|5
1649742080000|2022-04-12 05:41:20|34201.9|34197.1|34200.4|34195.6|34202.4|34197.6|34199.4|34194.6|14
1649742090000|2022-04-12 05:41:30|34199.4|34194.6|34199.4|34194.6|34199.4|34194.6|34198.4|34193.6|1
1649742100000|2022-04-12 05:41:40|34199.9|34195.1|34197.9|34193.1|34200.9|34196.1|34197.9|34193.1|7
1649742110000|2022-04-12 05:41:50|34197.4|34192.6|34196.9|34192.1|34198.4|34193.6|34196.9|34192.1|3
1649742120000|2022-04-12 05:42:00|34196.4|34191.6|34195.4|34190.6|34196.4|34191.6|34194.4|34189.6|2
1649742130000|2022-04-12 05:42:10|34194.9|34190.1|34194.4|34189.6|34194.9|34190.1|34193.9|34189.1|3
1649742140000|2022-04-12 05:42:20|34194.9|34190.1|34194.4|34189.6|34196.4|34191.6|34194.4|34189.6|2
1649742150000|2022-04-12 05:42:30|34194.9|34190.1|34192.4|34187.6|34194.9|34190.1|34192.4|34187.6|4
1649742160000|2022-04-12 05:42:40|34191.4|34186.6|34188.4|34183.6|34191.4|34186.6|34188.4|34183.6|10
1649742170000|2022-04-12 05:42:50|34188.9|34184.1|34188.4|34183.6|34188.9|34184.1|34187.4|34182.6|1
1649742180000|2022-04-12 05:43:00|34187.9|34183.1|34188.4|34183.6|34188.4|34183.6|34186.9|34182.1|2
1649742190000|2022-04-12 05:43:10|34187.4|34182.6|34188.4|34183.6|34188.9|34184.1|34187.4|34182.6|6
1649742200000|2022-04-12 05:43:20|34188.9|34184.1|34188.9|34184.1|34189.4|34184.6|34188.4|34183.6|8
1649742210000|2022-04-12 05:43:30|34189.4|34184.6|34190.4|34185.6|34190.9|34186.1|34188.9|34184.1|5
1649742220000|2022-04-12 05:43:40|34190.9|34186.1|34190.9|34186.1|34190.9|34186.1|34190.9|34186.1|0
1649742230000|2022-04-12 05:43:50|34189.9|34185.1|34191.4|34186.6|34191.4|34186.6|34189.4|34184.6|9
1649742240000|2022-04-12 05:44:00|34190.9|34186.1|34191.4|34186.6|34191.4|34186.6|34190.9|34186.1|2
1649742250000|2022-04-12 05:44:10|34192.4|34187.6|34195.4|34190.6|34195.9|34191.1|34191.9|34187.1|6
1649742260000|2022-04-12 05:44:20|34194.9|34190.1|34195.4|34190.6|34195.4|34190.6|34194.4|34189.6|3
1649742270000|2022-04-12 05:44:30|34195.9|34191.1|34196.9|34192.1|34197.4|34192.6|34195.4|34190.6|3
1649742280000|2022-04-12 05:44:40|34196.4|34191.6|34197.4|34192.6|34197.9|34193.1|34196.4|34191.6|3
1649742290000|2022-04-12 05:44:50|34196.9|34192.1|34196.9|34192.1|34197.4|34192.6|34195.9|34191.1|2
1649742300000|2022-04-12 05:45:00|34196.4|34191.6|34193.4|34188.6|34197.4|34192.6|34192.9|34188.1|4
1649742310000|2022-04-12 05:45:10|34192.9|34188.1|34192.4|34187.6|34193.4|34188.6|34192.4|34187.6|1
1649742320000|2022-04-12 05:45:20|34192.9|34188.1|34194.4|34189.6|34194.4|34189.6|34192.9|34188.1|9
1649742330000|2022-04-12 05:45:30|34194.9|34190.1|34195.9|34191.1|34196.4|34191.6|34194.4|34189.6|0
1649742340000|2022-04-12 05:45:40|34196.4|34191.6|34196.9|34192.1|34197.4|34192.6|34195.4|34190.6|5
1649742350000|2022-04-12 05:45:50|34195.9|34191.1|34196.9|34192.1|34196.9|34192.1|34195.4|34190.6|5
1649742360000|2022-04-12 05:46:00|34197.4|34192.6|34197.9|34193.1|34198.9|34194.1|34196.9|34192.1|7
1649742370000|2022-04-12 05:46:10|34197.4|34192.6|34197.4|34192.6|34197.4|34192.6|34195.9|34191.1|2
1649742380000|2022-04-12 05:46:20|34197.9|34193.1|34197.4|34192.6|34198.4|34193.6|34196.9|34192.1|0
1649742390000|2022-04-12 05:46:30|34196.9|34192.1|34195.4|34190.6|34196.9|34192.1|34195.4|34190.6|3
1649742400000|2022-04-12 05:46:40|34195.9|34191.1|34195.4|34190.6|34195.9|34191.1|34195.4|34190.6|0
1649742410000|2022-04-12 05:46:50|34194.9|34190.1|34191.9|34187.1|34195.4|34190.6|34191.4|34186.6|7
1649742420000|2022-04-12 05:47:00|34191.4|34186.6|34193.9|34189.1|34193.9|34189.1|34191.4|34186.6|5
1649742430000|2022-04-12 05:47:10|34194.4|34189.6|34193.4|34188.6|34194.4|34189.6|34192.9|34188.1|0
1649742440000|2022-04-12 05:47:20|34193.9|34189.1|34193.4|34188.6|34194.9|34190.1|34193.4|34188.6|0
1649742450000|2022-04-12 05:47:30|34192.9|34188.1|34191.4|34186.6|34193.4|34188.6|34190.9|34186.1|1
1649742460000|2022-04-12 05:47:40|34190.9|34186.1|34188.4|34183.6|34190.9|34186.1|34188.4|34183.6|4
1649742470000|2022-04-12 05:47:50|34187.9|34183.1|34187.4|34182.6|34188.4|34183.6|34186.4|34181.6|2
1649742480000|2022-04-12 05:48:00|34186.9|34182.1|34184.4|34179.6|34187.4|34182.6|34183.4|34178.6|2
1649742490000|2022-04-12 05:48:10|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34183.9|34179.1|0
1649742500000|2022-04-12 05:48:20|34185.9|34181.1|34189.4|34184.6|34190.4|34185.6|34185.9|34181.1|5
1649742510000|2022-04-12 05:48:30|34188.9|34184.1|34187.9|34183.1|34189.9|34185.1|34186.4|34181.6|9
1649742520000|2022-04-12 05:48:40|34187.4|34182.6|34188.4|34183.6|34188.9|34184.1|34187.4|34182.6|4
1649742530000|2022-04-12 05:48:50|34188.9|34184.1|34189.4|34184.6|34189.4|34184.6|34187.4|34182.6|2
1649742540000|2022-04-12 05:49:00|34188.9|34184.1|34191.4|34186.6|34192.4|34187.6|34188.9|34184.1|2
1649742550000|2022-04-12 05:49:10|34191.9|34187.1|34191.4|34186.6|34192.9|34188.1|34190.4|34185.6|7
1649742560000|2022-04-12 05:49:20|34191.9|34187.1|34190.4|34185.6|34191.9|34187.1|34189.9|34185.1|1
1649742570000|2022-04-12 05:49:30|34189.9|34185.1|34189.4|34184.6|34190.4|34185.6|34189.4|34184.6|0
1649742580000|2022-04-12 05:49:40|34189.9|34185.1|34189.4|34184.6|34190.4|34185.6|34188.9|34184.1|1
1649742590000|2022-04-12 05:49:50|34190.9|34186.1|34193.4|34188.6|34193.4|34188.6|34190.4|34185.6|8
1649742600000|2022-04-12 05:50:00|34192.9|34188.1|34189.4|34184.6|34192.9|34188.1|34189.4|34184.6|1
1649742610000|2022-04-12 05:50:10|34190.4|34185.6|34193.4|34188.6|34193.9|34189.1|34189.4|34184.6|4
1649742620000|2022-04-12 05:50:20|34193.9|34189.1|34196.4|34191.6|34198.4|34193.6|34193.9|34189.1|10
1649742630000|2022-04-12 05:50:30|34196.9|34192.1|34198.4|34193.6|34200.4|34195.6|34196.4|34191.6|2
1649742640000|2022-04-12 05:50:40|34198.9|34194.1|34202.4|34197.6|34202.4|34197.6|34198.9|34194.1|3
1649742650000|2022-04-12 05:50:50|34201.4|34196.6|34201.4|34196.6|34202.4|34197.6|34199.9|34195.1|4
1649742660000|2022-04-12 05:51:00|34200.9|34196.1|34197.4|34192.6|34200.9|34196.1|34196.9|34192.1|5
1649742670000|2022-04-12 05:51:10|34197.9|34193.1|34196.4|34191.6|34198.4|34193.6|34196.4|34191.6|1
1649742680000|2022-04-12 05:51:20|34196.9|34192.1|34194.9|34190.1|34197.4|34192.6|34194.9|34190.1|4
1649742690000|2022-04-12 05:51:30|34194.4|34189.6|34190.9|34186.1|34194.4|34189.6|34190.9|34186.1|4
1649742700000|2022-04-12 05:51:40|34191.4|34186.6|34190.4|34185.6|34191.9|34187.1|34190.4|34185.6|1
1649742710000|2022-04-12 05:51:50|34190.9|34186.1|34191.4|34186.6|34191.4|34186.6|34190.4|34185.6|2
1649742720000|2022-04-12 05:52:00|34191.9|34187.1|34193.4|34188.6|34193.9|34189.1|34191.4|34186.6|9
1649742730000|2022-04-12 05:52:10|34192.9|34188.1|34192.9|34188.1|34194.9|34190.1|34192.4|34187.6|1
1649742740000|2022-04-12 05:52:20|34192.4|34187.6|34192.4|34187.6|34193.4|34188.6|34192.4|34187.6|0
1649742750000|2022-04-12 05:52:30|34191.9|34187.1|34193.4|34188.6|34193.9|34189.1|34191.9|34187.1|0
1649742760000|2022-04-12 05:52:40|34192.4|34187.6|34193.4|34188.6|34193.9|34189.1|34191.9|34187.1|5
1649742770000|2022-04-12 05:52:50|34193.9|34189.1|34194.4|34189.6|34194.4|34189.6|34193.4|34188.6|4
1649742780000|2022-04-12 05:53:00|34193.9|34189.1|34193.4|34188.6|34194.4|34189.6|34193.4|34188.6|2
1649742790000|2022-04-12 05:53:10|34193.9|34189.1|34190.4|34185.6|34194.4|34189.6|34189.9|34185.1|3
1649742800000|2022-04-12 05:53:20|34189.9|34185.1|34187.9|34183.1|34190.4|34185.6|34187.9|34183.1|2
1649742810000|2022-04-12 05:53:30|34187.4|34182.6|34188.4|34183.6|34188.4|34183.6|34186.9|34182.1|8
1649742820000|2022-04-12 05:53:40|34188.9|34184.1|34190.4|34185.6|34190.9|34186.1|34188.9|34184.1|18
1649742830000|2022-04-12 05:53:50|34189.9|34185.1|34191.9|34187.1|34192.4|34187.6|34189.9|34185.1|0
1649742840000|2022-04-12 05:54:00|34191.4|34186.6|34192.4|34187.6|34192.4|34187.6|34190.9|34186.1|2
1649742850000|2022-04-12 05:54:10|34192.9|34188.1|34193.4|34188.6|34194.9|34190.1|34192.9|34188.1|1
1649742860000|2022-04-12 05:54:20|34193.9|34189.1|34193.4|34188.6|34193.9|34189.1|34191.4|34186.6|2
1649742870000|2022-04-12 05:54:30|34192.9|34188.1|34193.4|34188.6|34193.4|34188.6|34191.9|34187.1|1
1649742890000|2022-04-12 05:54:50|34193.9|34189.1|34193.4|34188.6|34194.9|34190.1|34193.4|34188.6|4
1649742900000|2022-04-12 05:55:00|34192.9|34188.1|34193.4|34188.6|34193.4|34188.6|34191.9|34187.1|2
1649742910000|2022-04-12 05:55:10|34192.9|34188.1|34193.9|34189.1|34195.4|34190.6|34191.9|34187.1|12
1649742920000|2022-04-12 05:55:20|34194.4|34189.6|34195.4|34190.6|34195.9|34191.1|34193.9|34189.1|10
1649742930000|2022-04-12 05:55:30|34195.9|34191.1|34195.4|34190.6|34196.4|34191.6|34194.9|34190.1|1
1649742940000|2022-04-12 05:55:40|34194.9|34190.1|34195.4|34190.6|34195.4|34190.6|34193.9|34189.1|3
1649742950000|2022-04-12 05:55:50|34195.9|34191.1|34193.4|34188.6|34195.9|34191.1|34193.4|34188.6|3
1649742960000|2022-04-12 05:56:00|34192.4|34187.6|34189.4|34184.6|34193.4|34188.6|34189.4|34184.6|9
1649742970000|2022-04-12 05:56:10|34189.9|34185.1|34188.4|34183.6|34190.9|34186.1|34188.4|34183.6|2
1649742980000|2022-04-12 05:56:20|34187.9|34183.1|34188.9|34184.1|34189.4|34184.6|34187.4|34182.6|3
1649742990000|2022-04-12 05:56:30|34189.4|34184.6|34186.4|34181.6|34189.4|34184.6|34186.4|34181.6|11
1649743000000|2022-04-12 05:56:40|34186.9|34182.1|34189.4|34184.6|34189.4|34184.6|34186.9|34182.1|5
1649743010000|2022-04-12 05:56:50|34189.9|34185.1|34188.4|34183.6|34189.9|34185.1|34188.4|34183.6|0
1649743020000|2022-04-12 05:57:00|34188.9|34184.1|34189.4|34184.6|34189.4|34184.6|34187.9|34183.1|3
1649743030000|2022-04-12 05:57:10|34188.9|34184.1|34188.4|34183.6|34188.9|34184.1|34188.4|34183.6|3
1649743040000|2022-04-12 05:57:20|34187.9|34183.1|34185.4|34180.6|34187.9|34183.1|34185.4|34180.6|21
1649743060000|2022-04-12 05:57:40|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.9|34180.1|4
1649743070000|2022-04-12 05:57:50|34184.9|34180.1|34185.4|34180.6|34185.4|34180.6|34184.9|34180.1|10
1649743080000|2022-04-12 05:58:00|34184.9|34180.1|34184.9|34180.1|34185.9|34181.1|34184.9|34180.1|2
1649743090000|2022-04-12 05:58:10|34184.4|34179.6|34183.4|34178.6|34184.4|34179.6|34182.9|34178.1|5
1649743100000|2022-04-12 05:58:20|34182.9|34178.1|34181.4|34176.6|34183.4|34178.6|34180.9|34176.1|9
1649743110000|2022-04-12 05:58:30|34180.9|34176.1|34182.4|34177.6|34182.4|34177.6|34180.9|34176.1|8
1649743120000|2022-04-12 05:58:40|34182.9|34178.1|34185.4|34180.6|34185.4|34180.6|34182.4|34177.6|5
1649743130000|2022-04-12 05:58:50|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|34185.9|34181.1|2
1649743140000|2022-04-12 05:59:00|34184.9|34180.1|34183.4|34178.6|34185.4|34180.6|34183.4|34178.6|7
1649743150000|2022-04-12 05:59:10|34182.9|34178.1|34181.9|34177.1|34183.4|34178.6|34181.9|34177.1|1
1649743160000|2022-04-12 05:59:20|34181.4|34176.6|34181.4|34176.6|34182.4|34177.6|34181.4|34176.6|6
1649743170000|2022-04-12 05:59:30|34180.9|34176.1|34180.4|34175.6|34180.9|34176.1|34179.9|34175.1|2
1649743180000|2022-04-12 05:59:40|34179.9|34175.1|34180.4|34175.6|34180.4|34175.6|34178.4|34173.6|10
1649743190000|2022-04-12 05:59:50|34180.9|34176.1|34182.4|34177.6|34182.9|34178.1|34179.4|34174.6|12
1649743200000|2022-04-12 06:00:00|34181.8|34178.2|34186.3|34182.7|34188.3|34184.7|34178.8|34175.2|31
1649743210000|2022-04-12 06:00:10|34185.8|34182.2|34183.3|34179.7|34185.8|34182.2|34182.3|34178.7|26
1649743220000|2022-04-12 06:00:20|34182.8|34179.2|34188.8|34185.2|34188.8|34185.2|34182.8|34179.2|12
1649743230000|2022-04-12 06:00:30|34189.3|34185.7|34191.3|34187.7|34192.8|34189.2|34188.8|34185.2|19
1649743240000|2022-04-12 06:00:40|34190.8|34187.2|34190.8|34187.2|34192.8|34189.2|34190.8|34187.2|20
1649743250000|2022-04-12 06:00:50|34191.3|34187.7|34193.8|34190.2|34194.3|34190.7|34191.3|34187.7|15
1649743260000|2022-04-12 06:01:00|34193.3|34189.7|34190.8|34187.2|34194.3|34190.7|34190.8|34187.2|16
1649743270000|2022-04-12 06:01:10|34190.3|34186.7|34184.8|34181.2|34190.8|34187.2|34183.3|34179.7|31
1649743280000|2022-04-12 06:01:20|34184.3|34180.7|34182.3|34178.7|34184.3|34180.7|34179.8|34176.2|9
1649743290000|2022-04-12 06:01:30|34181.8|34178.2|34178.8|34175.2|34181.8|34178.2|34178.8|34175.2|8
1649743300000|2022-04-12 06:01:40|34177.8|34174.2|34176.8|34173.2|34178.8|34175.2|34176.8|34173.2|9
1649743310000|2022-04-12 06:01:50|34176.3|34172.7|34173.8|34170.2|34176.8|34173.2|34172.8|34169.2|28
1649743320000|2022-04-12 06:02:00|34174.8|34171.2|34174.3|34170.7|34174.8|34171.2|34174.3|34170.7|8
1649743330000|2022-04-12 06:02:10|34174.8|34171.2|34174.8|34171.2|34175.3|34171.7|34174.3|34170.7|9
1649743340000|2022-04-12 06:02:20|34174.3|34170.7|34165.3|34161.7|34174.8|34171.2|34165.3|34161.7|31
1649743350000|2022-04-12 06:02:30|34164.3|34160.7|34163.8|34160.2|34164.8|34161.2|34161.8|34158.2|20
1649743360000|2022-04-12 06:02:40|34163.3|34159.7|34156.3|34152.7|34163.8|34160.2|34156.3|34152.7|27
1649743370000|2022-04-12 06:02:50|34156.8|34153.2|34156.8|34153.2|34157.3|34153.7|34156.3|34152.7|15
1649743380000|2022-04-12 06:03:00|34158.3|34154.7|34156.8|34153.2|34158.8|34155.2|34156.8|34153.2|22
1649743390000|2022-04-12 06:03:10|34156.3|34152.7|34156.8|34153.2|34156.8|34153.2|34155.8|34152.2|5
1649743400000|2022-04-12 06:03:20|34156.3|34152.7|34155.3|34151.7|34157.3|34153.7|34155.3|34151.7|4
1649743410000|2022-04-12 06:03:30|34154.8|34151.2|34150.8|34147.2|34154.8|34151.2|34150.3|34146.7|18
1649743420000|2022-04-12 06:03:40|34150.3|34146.7|34148.8|34145.2|34150.3|34146.7|34148.3|34144.7|14
1649743430000|2022-04-12 06:03:50|34149.3|34145.7|34155.3|34151.7|34156.3|34152.7|34149.3|34145.7|16
1649743440000|2022-04-12 06:04:00|34154.8|34151.2|34154.8|34151.2|34155.3|34151.7|34151.3|34147.7|13
1649743450000|2022-04-12 06:04:10|34155.3|34151.7|34154.8|34151.2|34155.3|34151.7|34152.8|34149.2|9
1649743460000|2022-04-12 06:04:20|34154.3|34150.7|34158.8|34155.2|34159.3|34155.7|34154.3|34150.7|5
1649743470000|2022-04-12 06:04:30|34159.8|34156.2|34160.8|34157.2|34161.8|34158.2|34158.8|34155.2|5
1649743480000|2022-04-12 06:04:40|34161.3|34157.7|34160.3|34156.7|34161.3|34157.7|34159.8|34156.2|6
1649743490000|2022-04-12 06:04:50|34160.8|34157.2|34159.8|34156.2|34160.8|34157.2|34157.8|34154.2|6
1649743500000|2022-04-12 06:05:00|34159.3|34155.7|34158.8|34155.2|34159.8|34156.2|34157.8|34154.2|7
1649743510000|2022-04-12 06:05:10|34159.8|34156.2|34160.3|34156.7|34164.8|34161.2|34159.8|34156.2|25
1649743520000|2022-04-12 06:05:20|34159.8|34156.2|34163.3|34159.7|34163.3|34159.7|34159.8|34156.2|6
1649743530000|2022-04-12 06:05:30|34163.8|34160.2|34163.8|34160.2|34165.8|34162.2|34163.3|34159.7|6
1649743540000|2022-04-12 06:05:40|34164.3|34160.7|34164.3|34160.7|34165.8|34162.2|34163.3|34159.7|26
1649743550000|2022-04-12 06:05:50|34163.8|34160.2|34164.8|34161.2|34165.8|34162.2|34162.8|34159.2|9
1649743560000|2022-04-12 06:06:00|34165.3|34161.7|34165.3|34161.7|34168.8|34165.2|34165.3|34161.7|2
1649743570000|2022-04-12 06:06:10|34164.8|34161.2|34156.8|34153.2|34165.8|34162.2|34155.8|34152.2|16
1649743580000|2022-04-12 06:06:20|34156.3|34152.7|34153.8|34150.2|34156.3|34152.7|34152.3|34148.7|8
1649743590000|2022-04-12 06:06:30|34152.8|34149.2|34152.3|34148.7|34154.3|34150.7|34151.3|34147.7|15
1649743600000|2022-04-12 06:06:40|34151.8|34148.2|34153.8|34150.2|34154.8|34151.2|34151.8|34148.2|9
1649743610000|2022-04-12 06:06:50|34153.3|34149.7|34152.8|34149.2|34153.3|34149.7|34150.8|34147.2|9
1649743620000|2022-04-12 06:07:00|34153.3|34149.7|34153.8|34150.2|34154.8|34151.2|34153.3|34149.7|14
1649743630000|2022-04-12 06:07:10|34153.3|34149.7|34159.8|34156.2|34160.3|34156.7|34152.8|34149.2|14
1649743640000|2022-04-12 06:07:20|34160.3|34156.7|34158.3|34154.7|34161.8|34158.2|34158.3|34154.7|4
1649743650000|2022-04-12 06:07:30|34158.8|34155.2|34156.8|34153.2|34160.3|34156.7|34156.8|34153.2|3
1649743660000|2022-04-12 06:07:40|34156.3|34152.7|34156.8|34153.2|34158.3|34154.7|34156.3|34152.7|5
1649743670000|2022-04-12 06:07:50|34157.3|34153.7|34155.8|34152.2|34157.8|34154.2|34155.8|34152.2|4
1649743680000|2022-04-12 06:08:00|34155.3|34151.7|34157.8|34154.2|34157.8|34154.2|34154.8|34151.2|10
1649743690000|2022-04-12 06:08:10|34158.3|34154.7|34163.8|34160.2|34166.3|34162.7|34158.3|34154.7|3
1649743700000|2022-04-12 06:08:20|34164.3|34160.7|34165.3|34161.7|34165.8|34162.2|34164.3|34160.7|2
1649743710000|2022-04-12 06:08:30|34164.8|34161.2|34169.8|34166.2|34171.3|34167.7|34164.8|34161.2|14
1649743720000|2022-04-12 06:08:40|34169.3|34165.7|34166.3|34162.7|34170.8|34167.2|34166.3|34162.7|4
1649743730000|2022-04-12 06:08:50|34165.8|34162.2|34168.3|34164.7|34169.8|34166.2|34165.8|34162.2|1
1649743740000|2022-04-12 06:09:00|34167.8|34164.2|34171.8|34168.2|34171.8|34168.2|34167.8|34164.2|3
1649743750000|2022-04-12 06:09:10|34171.3|34167.7|34171.8|34168.2|34172.8|34169.2|34170.3|34166.7|3
1649743760000|2022-04-12 06:09:20|34171.3|34167.7|34175.3|34171.7|34175.3|34171.7|34170.8|34167.2|7
1649743770000|2022-04-12 06:09:30|34174.8|34171.2|34175.3|34171.7|34175.3|34171.7|34172.8|34169.2|13
1649743780000|2022-04-12 06:09:40|34175.8|34172.2|34178.8|34175.2|34179.8|34176.2|34175.8|34172.2|5
1649743790000|2022-04-12 06:09:50|34178.3|34174.7|34179.3|34175.7|34180.3|34176.7|34178.3|34174.7|19
1649743800000|2022-04-12 06:10:00|34178.3|34174.7|34181.8|34178.2|34181.8|34178.2|34178.3|34174.7|10
1649743810000|2022-04-12 06:10:10|34182.3|34178.7|34186.3|34182.7|34187.3|34183.7|34182.3|34178.7|24
1649743820000|2022-04-12 06:10:20|34186.8|34183.2|34186.8|34183.2|34186.8|34183.2|34184.8|34181.2|6
1649743830000|2022-04-12 06:10:30|34185.3|34181.7|34183.8|34180.2|34185.8|34182.2|34183.3|34179.7|7
1649743840000|2022-04-12 06:10:40|34183.3|34179.7|34181.8|34178.2|34184.3|34180.7|34180.8|34177.2|2
1649743850000|2022-04-12 06:10:50|34182.3|34178.7|34183.8|34180.2|34183.8|34180.2|34182.3|34178.7|1
1649743860000|2022-04-12 06:11:00|34185.8|34182.2|34185.8|34182.2|34187.8|34184.2|34185.8|34182.2|7
1649743870000|2022-04-12 06:11:10|34186.3|34182.7|34187.3|34183.7|34187.8|34184.2|34185.8|34182.2|1
1649743880000|2022-04-12 06:11:20|34187.8|34184.2|34187.3|34183.7|34188.3|34184.7|34187.3|34183.7|3
1649743890000|2022-04-12 06:11:30|34186.8|34183.2|34186.8|34183.2|34186.8|34183.2|34186.3|34182.7|0
1649743900000|2022-04-12 06:11:40|34186.3|34182.7|34187.8|34184.2|34187.8|34184.2|34186.3|34182.7|3
1649743910000|2022-04-12 06:11:50|34187.3|34183.7|34187.8|34184.2|34188.8|34185.2|34186.8|34183.2|5
1649743920000|2022-04-12 06:12:00|34188.3|34184.7|34186.3|34182.7|34189.3|34185.7|34186.3|34182.7|8
1649743930000|2022-04-12 06:12:10|34186.8|34183.2|34188.8|34185.2|34189.8|34186.2|34186.8|34183.2|5
1649743940000|2022-04-12 06:12:20|34188.3|34184.7|34187.8|34184.2|34188.8|34185.2|34186.3|34182.7|2
1649743950000|2022-04-12 06:12:30|34188.3|34184.7|34188.8|34185.2|34188.8|34185.2|34187.3|34183.7|3
1649743960000|2022-04-12 06:12:40|34189.3|34185.7|34190.8|34187.2|34191.8|34188.2|34188.8|34185.2|8
1649743970000|2022-04-12 06:12:50|34190.3|34186.7|34190.8|34187.2|34191.3|34187.7|34189.8|34186.2|4
1649743980000|2022-04-12 06:13:00|34191.3|34187.7|34188.8|34185.2|34191.8|34188.2|34188.8|34185.2|10
1649743990000|2022-04-12 06:13:10|34188.3|34184.7|34188.8|34185.2|34188.8|34185.2|34188.3|34184.7|2
1649744000000|2022-04-12 06:13:20|34188.3|34184.7|34184.8|34181.2|34188.8|34185.2|34184.8|34181.2|12
1649744010000|2022-04-12 06:13:30|34183.8|34180.2|34182.8|34179.2|34183.8|34180.2|34177.3|34173.7|11
1649744020000|2022-04-12 06:13:40|34182.3|34178.7|34187.3|34183.7|34187.3|34183.7|34182.3|34178.7|17
1649744030000|2022-04-12 06:13:50|34186.8|34183.2|34187.3|34183.7|34187.8|34184.2|34186.3|34182.7|1
1649744040000|2022-04-12 06:14:00|34187.8|34184.2|34187.8|34184.2|34190.3|34186.7|34187.8|34184.2|4
1649744050000|2022-04-12 06:14:10|34185.3|34181.7|34187.8|34184.2|34187.8|34184.2|34185.3|34181.7|10
1649744060000|2022-04-12 06:14:20|34188.3|34184.7|34186.3|34182.7|34188.8|34185.2|34185.8|34182.2|7
1649744070000|2022-04-12 06:14:30|34185.8|34182.2|34185.8|34182.2|34187.3|34183.7|34185.3|34181.7|2
1649744080000|2022-04-12 06:14:40|34186.3|34182.7|34189.8|34186.2|34189.8|34186.2|34186.3|34182.7|6
1649744090000|2022-04-12 06:14:50|34189.3|34185.7|34189.3|34185.7|34190.8|34187.2|34188.8|34185.2|0
1649744100000|2022-04-12 06:15:00|34188.8|34185.2|34189.3|34185.7|34190.3|34186.7|34187.3|34183.7|6
1649744110000|2022-04-12 06:15:10|34189.8|34186.2|34189.8|34186.2|34192.3|34188.7|34189.3|34185.7|4
1649744120000|2022-04-12 06:15:20|34187.8|34184.2|34187.3|34183.7|34187.8|34184.2|34186.3|34182.7|6
1649744130000|2022-04-12 06:15:30|34186.3|34182.7|34187.3|34183.7|34187.3|34183.7|34185.8|34182.2|5
1649744140000|2022-04-12 06:15:40|34186.8|34183.2|34184.8|34181.2|34188.3|34184.7|34184.8|34181.2|10
1649744150000|2022-04-12 06:15:50|34184.3|34180.7|34185.8|34182.2|34185.8|34182.2|34183.8|34180.2|5
1649744160000|2022-04-12 06:16:00|34186.3|34182.7|34186.3|34182.7|34187.3|34183.7|34183.8|34180.2|15
1649744170000|2022-04-12 06:16:10|34185.8|34182.2|34184.8|34181.2|34185.8|34182.2|34184.8|34181.2|5
1649744180000|2022-04-12 06:16:20|34184.3|34180.7|34185.8|34182.2|34186.3|34182.7|34182.3|34178.7|22
1649744190000|2022-04-12 06:16:30|34186.3|34182.7|34186.3|34182.7|34186.3|34182.7|34185.3|34181.7|5
1649744200000|2022-04-12 06:16:40|34185.3|34181.7|34184.8|34181.2|34185.3|34181.7|34184.3|34180.7|5
1649744210000|2022-04-12 06:16:50|34184.3|34180.7|34181.3|34177.7|34184.3|34180.7|34180.3|34176.7|10
1649744220000|2022-04-12 06:17:00|34180.8|34177.2|34181.3|34177.7|34184.8|34181.2|34179.3|34175.7|13
1649744230000|2022-04-12 06:17:10|34180.8|34177.2|34177.3|34173.7|34180.8|34177.2|34177.3|34173.7|20
1649744240000|2022-04-12 06:17:20|34177.8|34174.2|34177.8|34174.2|34178.8|34175.2|34176.3|34172.7|11
1649744250000|2022-04-12 06:17:30|34178.3|34174.7|34178.8|34175.2|34178.8|34175.2|34177.8|34174.2|3
1649744260000|2022-04-12 06:17:40|34179.3|34175.7|34181.3|34177.7|34182.8|34179.2|34179.3|34175.7|10
1649744270000|2022-04-12 06:17:50|34180.8|34177.2|34178.3|34174.7|34181.3|34177.7|34177.3|34173.7|9
1649744280000|2022-04-12 06:18:00|34177.8|34174.2|34179.8|34176.2|34179.8|34176.2|34176.8|34173.2|5
1649744290000|2022-04-12 06:18:10|34180.3|34176.7|34180.8|34177.2|34181.8|34178.2|34180.3|34176.7|4
1649744300000|2022-04-12 06:18:20|34180.3|34176.7|34180.8|34177.2|34180.8|34177.2|34179.8|34176.2|2
1649744310000|2022-04-12 06:18:30|34181.3|34177.7|34181.8|34178.2|34181.8|34178.2|34180.8|34177.2|2
1649744330000|2022-04-12 06:18:50|34181.3|34177.7|34182.8|34179.2|34182.8|34179.2|34181.3|34177.7|5
1649744340000|2022-04-12 06:19:00|34183.3|34179.7|34186.8|34183.2|34187.8|34184.2|34183.3|34179.7|4
1649744350000|2022-04-12 06:19:10|34187.3|34183.7|34184.8|34181.2|34187.8|34184.2|34184.8|34181.2|8
1649744360000|2022-04-12 06:19:20|34185.3|34181.7|34185.8|34182.2|34186.8|34183.2|34184.3|34180.7|3
1649744370000|2022-04-12 06:19:30|34186.3|34182.7|34186.8|34183.2|34187.3|34183.7|34185.8|34182.2|6
1649744380000|2022-04-12 06:19:40|34187.3|34183.7|34187.3|34183.7|34187.8|34184.2|34186.8|34183.2|2
1649744390000|2022-04-12 06:19:50|34187.8|34184.2|34187.8|34184.2|34189.8|34186.2|34187.3|34183.7|3
1649744400000|2022-04-12 06:20:00|34188.3|34184.7|34188.8|34185.2|34190.8|34187.2|34185.3|34181.7|21
1649744410000|2022-04-12 06:20:10|34188.3|34184.7|34186.8|34183.2|34188.8|34185.2|34184.8|34181.2|4
1649744420000|2022-04-12 06:20:20|34186.3|34182.7|34185.8|34182.2|34186.8|34183.2|34185.8|34182.2|7
1649744430000|2022-04-12 06:20:30|34186.3|34182.7|34184.8|34181.2|34187.3|34183.7|34182.8|34179.2|4
1649744440000|2022-04-12 06:20:40|34185.3|34181.7|34185.3|34181.7|34185.8|34182.2|34184.8|34181.2|0
1649744450000|2022-04-12 06:20:50|34185.8|34182.2|34184.3|34180.7|34186.3|34182.7|34184.3|34180.7|8
1649744460000|2022-04-12 06:21:00|34184.8|34181.2|34183.3|34179.7|34184.8|34181.2|34182.8|34179.2|3
1649744470000|2022-04-12 06:21:10|34183.8|34180.2|34182.8|34179.2|34185.3|34181.7|34182.8|34179.2|3
1649744480000|2022-04-12 06:21:20|34181.8|34178.2|34178.3|34174.7|34181.8|34178.2|34178.3|34174.7|6
1649744490000|2022-04-12 06:21:30|34178.8|34175.2|34180.3|34176.7|34181.8|34178.2|34178.8|34175.2|6
1649744500000|2022-04-12 06:21:40|34180.8|34177.2|34180.8|34177.2|34181.3|34177.7|34180.3|34176.7|0
1649744510000|2022-04-12 06:21:50|34180.3|34176.7|34179.8|34176.2|34180.3|34176.7|34178.8|34175.2|1
1649744520000|2022-04-12 06:22:00|34179.3|34175.7|34177.8|34174.2|34180.8|34177.2|34176.8|34173.2|9
1649744530000|2022-04-12 06:22:10|34177.3|34173.7|34178.8|34175.2|34179.3|34175.7|34177.3|34173.7|15
1649744540000|2022-04-12 06:22:20|34178.3|34174.7|34181.8|34178.2|34181.8|34178.2|34178.3|34174.7|2
1649744550000|2022-04-12 06:22:30|34180.8|34177.2|34181.8|34178.2|34181.8|34178.2|34180.8|34177.2|2
1649744560000|2022-04-12 06:22:40|34181.3|34177.7|34178.3|34174.7|34181.3|34177.7|34178.3|34174.7|6
1649744570000|2022-04-12 06:22:50|34177.8|34174.2|34180.8|34177.2|34180.8|34177.2|34177.8|34174.2|3
1649744580000|2022-04-12 06:23:00|34181.3|34177.7|34183.8|34180.2|34185.3|34181.7|34180.8|34177.2|5
1649744590000|2022-04-12 06:23:10|34184.3|34180.7|34179.3|34175.7|34184.3|34180.7|34179.3|34175.7|3
1649744600000|2022-04-12 06:23:20|34179.8|34176.2|34177.3|34173.7|34181.8|34178.2|34176.8|34173.2|8
1649744610000|2022-04-12 06:23:30|34177.8|34174.2|34179.8|34176.2|34179.8|34176.2|34177.3|34173.7|2
1649744620000|2022-04-12 06:23:40|34179.3|34175.7|34178.8|34175.2|34179.8|34176.2|34178.8|34175.2|2
1649744630000|2022-04-12 06:23:50|34178.3|34174.7|34183.3|34179.7|34183.3|34179.7|34178.3|34174.7|9
1649744640000|2022-04-12 06:24:00|34183.8|34180.2|34181.8|34178.2|34185.3|34181.7|34180.8|34177.2|3
1649744650000|2022-04-12 06:24:10|34182.3|34178.7|34183.3|34179.7|34183.8|34180.2|34182.3|34178.7|2
1649744660000|2022-04-12 06:24:20|34182.8|34179.2|34182.3|34178.7|34183.3|34179.7|34180.3|34176.7|2
1649744670000|2022-04-12 06:24:30|34182.8|34179.2|34175.8|34172.2|34182.8|34179.2|34173.8|34170.2|15
1649744680000|2022-04-12 06:24:40|34176.3|34172.7|34176.3|34172.7|34176.8|34173.2|34174.8|34171.2|6
1649744690000|2022-04-12 06:24:50|34176.8|34173.2|34174.8|34171.2|34176.8|34173.2|34173.3|34169.7|15
1649744700000|2022-04-12 06:25:00|34174.3|34170.7|34175.8|34172.2|34176.3|34172.7|34174.3|34170.7|2
1649744710000|2022-04-12 06:25:10|34176.8|34173.2|34173.8|34170.2|34176.8|34173.2|34173.8|34170.2|3
1649744720000|2022-04-12 06:25:20|34174.3|34170.7|34174.8|34171.2|34174.8|34171.2|34173.3|34169.7|1
1649744730000|2022-04-12 06:25:30|34175.8|34172.2|34180.3|34176.7|34180.3|34176.7|34175.3|34171.7|9
1649744740000|2022-04-12 06:25:40|34180.8|34177.2|34180.8|34177.2|34181.3|34177.7|34180.3|34176.7|5
1649744750000|2022-04-12 06:25:50|34181.3|34177.7|34178.8|34175.2|34181.3|34177.7|34178.8|34175.2|5
1649744760000|2022-04-12 06:26:00|34179.3|34175.7|34180.3|34176.7|34181.3|34177.7|34177.8|34174.2|2
1649744770000|2022-04-12 06:26:10|34179.8|34176.2|34180.3|34176.7|34181.3|34177.7|34179.8|34176.2|0
1649744780000|2022-04-12 06:26:20|34179.8|34176.2|34184.3|34180.7|34184.8|34181.2|34179.8|34176.2|3
1649744790000|2022-04-12 06:26:30|34183.8|34180.2|34182.8|34179.2|34185.3|34181.7|34182.8|34179.2|6
1649744800000|2022-04-12 06:26:40|34183.3|34179.7|34182.8|34179.2|34183.8|34180.2|34182.8|34179.2|2
1649744810000|2022-04-12 06:26:50|34182.3|34178.7|34183.8|34180.2|34184.3|34180.7|34181.3|34177.7|4
1649744820000|2022-04-12 06:27:00|34183.3|34179.7|34180.3|34176.7|34183.8|34180.2|34179.8|34176.2|15
1649744830000|2022-04-12 06:27:10|34180.8|34177.2|34180.3|34176.7|34181.8|34178.2|34180.3|34176.7|1
1649744840000|2022-04-12 06:27:20|34180.8|34177.2|34177.8|34174.2|34180.8|34177.2|34177.8|34174.2|4
1649744850000|2022-04-12 06:27:30|34177.3|34173.7|34173.8|34170.2|34177.3|34173.7|34173.8|34170.2|7
1649744860000|2022-04-12 06:27:40|34174.3|34170.7|34178.3|34174.7|34178.3|34174.7|34174.3|34170.7|8
1649744870000|2022-04-12 06:27:50|34178.8|34175.2|34178.8|34175.2|34179.3|34175.7|34178.8|34175.2|2
1649744880000|2022-04-12 06:28:00|34179.8|34176.2|34178.3|34174.7|34180.3|34176.7|34178.3|34174.7|16
1649744890000|2022-04-12 06:28:10|34177.8|34174.2|34177.3|34173.7|34177.8|34174.2|34176.8|34173.2|2
1649744900000|2022-04-12 06:28:20|34177.8|34174.2|34181.8|34178.2|34181.8|34178.2|34177.3|34173.7|2
1649744910000|2022-04-12 06:28:30|34182.3|34178.7|34182.8|34179.2|34184.3|34180.7|34181.8|34178.2|3
1649744920000|2022-04-12 06:28:40|34183.3|34179.7|34183.3|34179.7|34183.8|34180.2|34182.8|34179.2|2
1649744930000|2022-04-12 06:28:50|34183.8|34180.2|34182.8|34179.2|34183.8|34180.2|34182.3|34178.7|1
1649744940000|2022-04-12 06:29:00|34183.3|34179.7|34183.8|34180.2|34183.8|34180.2|34182.8|34179.2|3
1649744950000|2022-04-12 06:29:10|34183.3|34179.7|34183.8|34180.2|34183.8|34180.2|34183.3|34179.7|2
1649744960000|2022-04-12 06:29:20|34183.3|34179.7|34183.8|34180.2|34183.8|34180.2|34183.3|34179.7|1
1649744970000|2022-04-12 06:29:30|34183.3|34179.7|34182.8|34179.2|34183.8|34180.2|34182.8|34179.2|3
1649744980000|2022-04-12 06:29:40|34183.3|34179.7|34183.3|34179.7|34183.8|34180.2|34182.8|34179.2|3
1649744990000|2022-04-12 06:29:50|34183.8|34180.2|34184.8|34181.2|34184.8|34181.2|34181.8|34178.2|7
1649745000000|2022-04-12 06:30:00|34184.3|34180.7|34181.8|34178.2|34184.8|34181.2|34180.3|34176.7|19
1649745010000|2022-04-12 06:30:10|34180.8|34177.2|34178.8|34175.2|34181.3|34177.7|34178.8|34175.2|3
1649745020000|2022-04-12 06:30:20|34179.3|34175.7|34179.8|34176.2|34181.3|34177.7|34179.3|34175.7|1
1649745030000|2022-04-12 06:30:30|34180.3|34176.7|34177.8|34174.2|34180.3|34176.7|34177.3|34173.7|2
1649745040000|2022-04-12 06:30:40|34178.3|34174.7|34177.8|34174.2|34178.3|34174.7|34177.8|34174.2|6
1649745050000|2022-04-12 06:30:50|34178.3|34174.7|34176.8|34173.2|34178.3|34174.7|34176.8|34173.2|3
1649745060000|2022-04-12 06:31:00|34176.3|34172.7|34175.8|34172.2|34176.8|34173.2|34174.3|34170.7|41
1649745070000|2022-04-12 06:31:10|34175.3|34171.7|34176.8|34173.2|34176.8|34173.2|34174.8|34171.2|1
1649745080000|2022-04-12 06:31:20|34177.3|34173.7|34177.8|34174.2|34179.3|34175.7|34177.3|34173.7|1
1649745090000|2022-04-12 06:31:30|34177.3|34173.7|34178.3|34174.7|34178.3|34174.7|34177.3|34173.7|0
1649745100000|2022-04-12 06:31:40|34178.8|34175.2|34180.3|34176.7|34181.3|34177.7|34178.8|34175.2|4
1649745110000|2022-04-12 06:31:50|34180.8|34177.2|34180.3|34176.7|34181.8|34178.2|34178.8|34175.2|1
1649745120000|2022-04-12 06:32:00|34179.8|34176.2|34180.3|34176.7|34180.8|34177.2|34179.8|34176.2|0
1649745130000|2022-04-12 06:32:10|34179.8|34176.2|34180.8|34177.2|34180.8|34177.2|34178.8|34175.2|1
1649745140000|2022-04-12 06:32:20|34181.3|34177.7|34181.8|34178.2|34181.8|34178.2|34180.8|34177.2|32
1649745150000|2022-04-12 06:32:30|34182.8|34179.2|34180.3|34176.7|34183.3|34179.7|34180.3|34176.7|10
1649745160000|2022-04-12 06:32:40|34180.8|34177.2|34178.8|34175.2|34180.8|34177.2|34178.8|34175.2|1
1649745170000|2022-04-12 06:32:50|34179.3|34175.7|34180.3|34176.7|34180.8|34177.2|34179.3|34175.7|1
1649745180000|2022-04-12 06:33:00|34180.8|34177.2|34180.8|34177.2|34181.3|34177.7|34180.3|34176.7|2
1649745190000|2022-04-12 06:33:10|34180.3|34176.7|34180.3|34176.7|34180.8|34177.2|34180.3|34176.7|2
1649745200000|2022-04-12 06:33:20|34180.8|34177.2|34179.8|34176.2|34181.3|34177.7|34179.8|34176.2|4
1649745210000|2022-04-12 06:33:30|34180.3|34176.7|34175.8|34172.2|34181.3|34177.7|34175.8|34172.2|12
1649745220000|2022-04-12 06:33:40|34176.3|34172.7|34175.3|34171.7|34176.3|34172.7|34174.3|34170.7|5
1649745230000|2022-04-12 06:33:50|34175.8|34172.2|34180.8|34177.2|34180.8|34177.2|34175.3|34171.7|20
1649745240000|2022-04-12 06:34:00|34180.3|34176.7|34179.8|34176.2|34180.8|34177.2|34178.8|34175.2|1
1649745250000|2022-04-12 06:34:10|34179.3|34175.7|34178.8|34175.2|34180.3|34176.7|34177.8|34174.2|5
1649745260000|2022-04-12 06:34:20|34178.3|34174.7|34179.3|34175.7|34179.8|34176.2|34177.8|34174.2|4
1649745270000|2022-04-12 06:34:30|34179.8|34176.2|34178.8|34175.2|34180.8|34177.2|34178.8|34175.2|3
1649745280000|2022-04-12 06:34:40|34179.3|34175.7|34179.8|34176.2|34180.3|34176.7|34178.3|34174.7|4
1649745290000|2022-04-12 06:34:50|34180.3|34176.7|34180.8|34177.2|34181.8|34178.2|34179.3|34175.7|1
1649745300000|2022-04-12 06:35:00|34181.3|34177.7|34185.8|34182.2|34185.8|34182.2|34181.3|34177.7|4
1649745310000|2022-04-12 06:35:10|34186.3|34182.7|34189.8|34186.2|34189.8|34186.2|34185.8|34182.2|23
1649745320000|2022-04-12 06:35:20|34189.3|34185.7|34191.3|34187.7|34191.8|34188.2|34188.8|34185.2|4
1649745330000|2022-04-12 06:35:30|34191.8|34188.2|34195.8|34192.2|34199.8|34196.2|34191.8|34188.2|38
1649745340000|2022-04-12 06:35:40|34196.3|34192.7|34196.3|34192.7|34198.3|34194.7|34196.3|34192.7|10
1649745350000|2022-04-12 06:35:50|34196.8|34193.2|34195.8|34192.2|34197.3|34193.7|34195.8|34192.2|6
1649745360000|2022-04-12 06:36:00|34196.8|34193.2|34200.8|34197.2|34200.8|34197.2|34196.8|34193.2|8
1649745370000|2022-04-12 06:36:10|34201.3|34197.7|34199.8|34196.2|34202.8|34199.2|34199.8|34196.2|16
1649745380000|2022-04-12 06:36:20|34201.3|34197.7|34199.8|34196.2|34203.3|34199.7|34196.8|34193.2|31
1649745390000|2022-04-12 06:36:30|34200.3|34196.7|34200.8|34197.2|34201.8|34198.2|34199.8|34196.2|3
1649745400000|2022-04-12 06:36:40|34201.3|34197.7|34201.8|34198.2|34201.8|34198.2|34200.8|34197.2|4
1649745410000|2022-04-12 06:36:50|34202.3|34198.7|34204.8|34201.2|34205.8|34202.2|34201.3|34197.7|15
1649745420000|2022-04-12 06:37:00|34207.3|34203.7|34201.3|34197.7|34209.8|34206.2|34200.8|34197.2|42
1649745430000|2022-04-12 06:37:10|34201.8|34198.2|34205.3|34201.7|34205.8|34202.2|34200.8|34197.2|38
1649745440000|2022-04-12 06:37:20|34204.8|34201.2|34204.8|34201.2|34205.3|34201.7|34204.3|34200.7|9
1649745450000|2022-04-12 06:37:30|34205.3|34201.7|34206.3|34202.7|34206.8|34203.2|34204.8|34201.2|0
1649745460000|2022-04-12 06:37:40|34206.8|34203.2|34210.3|34206.7|34210.8|34207.2|34206.8|34203.2|7
1649745470000|2022-04-12 06:37:50|34210.8|34207.2|34208.8|34205.2|34211.3|34207.7|34208.8|34205.2|3
1649745480000|2022-04-12 06:38:00|34209.3|34205.7|34206.8|34203.2|34210.3|34206.7|34206.8|34203.2|6
1649745490000|2022-04-12 06:38:10|34207.3|34203.7|34210.8|34207.2|34210.8|34207.2|34206.8|34203.2|7
1649745500000|2022-04-12 06:38:20|34210.3|34206.7|34209.8|34206.2|34210.8|34207.2|34209.8|34206.2|3
1649745510000|2022-04-12 06:38:30|34209.3|34205.7|34209.8|34206.2|34209.8|34206.2|34208.3|34204.7|1
1649745520000|2022-04-12 06:38:40|34209.3|34205.7|34209.8|34206.2|34209.8|34206.2|34208.8|34205.2|1
1649745530000|2022-04-12 06:38:50|34209.3|34205.7|34212.8|34209.2|34212.8|34209.2|34209.3|34205.7|6
1649745540000|2022-04-12 06:39:00|34212.3|34208.7|34212.3|34208.7|34213.3|34209.7|34211.8|34208.2|10
1649745550000|2022-04-12 06:39:10|34211.8|34208.2|34211.8|34208.2|34212.8|34209.2|34211.8|34208.2|3
1649745560000|2022-04-12 06:39:20|34211.3|34207.7|34216.3|34212.7|34216.3|34212.7|34211.3|34207.7|18
1649745570000|2022-04-12 06:39:30|34216.8|34213.2|34218.8|34215.2|34221.3|34217.7|34216.3|34212.7|37
1649745580000|2022-04-12 06:39:40|34219.8|34216.2|34216.8|34213.2|34220.3|34216.7|34216.3|34212.7|9
1649745590000|2022-04-12 06:39:50|34216.3|34212.7|34216.8|34213.2|34217.8|34214.2|34216.3|34212.7|9
1649745600000|2022-04-12 06:40:00|34216.3|34212.7|34212.8|34209.2|34216.3|34212.7|34211.8|34208.2|9
1649745610000|2022-04-12 06:40:10|34213.3|34209.7|34215.8|34212.2|34215.8|34212.2|34212.8|34209.2|14
1649745620000|2022-04-12 06:40:20|34215.3|34211.7|34218.8|34215.2|34218.8|34215.2|34214.8|34211.2|15
1649745630000|2022-04-12 06:40:30|34219.3|34215.7|34219.8|34216.2|34220.3|34216.7|34218.3|34214.7|7
1649745640000|2022-04-12 06:40:40|34219.3|34215.7|34219.8|34216.2|34221.8|34218.2|34218.8|34215.2|5
1649745650000|2022-04-12 06:40:50|34219.3|34215.7|34215.8|34212.2|34219.8|34216.2|34215.8|34212.2|3
1649745660000|2022-04-12 06:41:00|34216.3|34212.7|34219.8|34216.2|34219.8|34216.2|34215.3|34211.7|17
1649745670000|2022-04-12 06:41:10|34220.3|34216.7|34219.8|34216.2|34220.8|34217.2|34219.3|34215.7|1
1649745680000|2022-04-12 06:41:20|34219.3|34215.7|34216.8|34213.2|34219.8|34216.2|34216.8|34213.2|3
1649745690000|2022-04-12 06:41:30|34216.3|34212.7|34216.8|34213.2|34217.3|34213.7|34215.8|34212.2|0
1649745700000|2022-04-12 06:41:40|34217.3|34213.7|34220.8|34217.2|34220.8|34217.2|34216.3|34212.7|2
1649745710000|2022-04-12 06:41:50|34219.8|34216.2|34219.3|34215.7|34220.8|34217.2|34218.8|34215.2|12
1649745720000|2022-04-12 06:42:00|34218.8|34215.2|34218.8|34215.2|34221.3|34217.7|34216.3|34212.7|21
1649745730000|2022-04-12 06:42:10|34218.3|34214.7|34218.8|34215.2|34218.8|34215.2|34216.8|34213.2|5
1649745740000|2022-04-12 06:42:20|34218.3|34214.7|34212.8|34209.2|34218.8|34215.2|34212.3|34208.7|10
1649745750000|2022-04-12 06:42:30|34211.8|34208.2|34208.8|34205.2|34212.3|34208.7|34208.8|34205.2|5
1649745760000|2022-04-12 06:42:40|34211.8|34208.2|34211.8|34208.2|34212.8|34209.2|34211.3|34207.7|10
1649745770000|2022-04-12 06:42:50|34211.3|34207.7|34211.8|34208.2|34213.8|34210.2|34211.3|34207.7|2
1649745780000|2022-04-12 06:43:00|34211.3|34207.7|34211.8|34208.2|34211.8|34208.2|34210.3|34206.7|7
1649745790000|2022-04-12 06:43:10|34211.3|34207.7|34207.8|34204.2|34211.3|34207.7|34207.3|34203.7|10
1649745800000|2022-04-12 06:43:20|34208.3|34204.7|34208.3|34204.7|34208.8|34205.2|34206.8|34203.2|21
1649745810000|2022-04-12 06:43:30|34208.8|34205.2|34206.3|34202.7|34208.8|34205.2|34206.3|34202.7|3
1649745820000|2022-04-12 06:43:40|34205.8|34202.2|34204.8|34201.2|34205.8|34202.2|34203.8|34200.2|8
1649745830000|2022-04-12 06:43:50|34204.3|34200.7|34204.8|34201.2|34205.8|34202.2|34204.3|34200.7|3
1649745840000|2022-04-12 06:44:00|34204.3|34200.7|34204.3|34200.7|34204.8|34201.2|34203.8|34200.2|2
1649745850000|2022-04-12 06:44:10|34203.8|34200.2|34202.8|34199.2|34204.8|34201.2|34202.3|34198.7|10
1649745860000|2022-04-12 06:44:20|34203.3|34199.7|34202.8|34199.2|34204.3|34200.7|34202.3|34198.7|4
1649745870000|2022-04-12 06:44:30|34201.8|34198.2|34198.8|34195.2|34201.8|34198.2|34198.8|34195.2|9
1649745880000|2022-04-12 06:44:40|34196.8|34193.2|34197.8|34194.2|34198.8|34195.2|34196.3|34192.7|7
1649745890000|2022-04-12 06:44:50|34198.8|34195.2|34198.8|34195.2|34199.8|34196.2|34197.8|34194.2|4
1649745900000|2022-04-12 06:45:00|34199.3|34195.7|34195.8|34192.2|34199.8|34196.2|34194.8|34191.2|9
1649745910000|2022-04-12 06:45:10|34195.3|34191.7|34191.8|34188.2|34195.8|34192.2|34191.3|34187.7|4
1649745920000|2022-04-12 06:45:20|34191.3|34187.7|34189.8|34186.2|34191.8|34188.2|34188.3|34184.7|8
1649745930000|2022-04-12 06:45:30|34191.3|34187.7|34187.8|34184.2|34191.8|34188.2|34187.3|34183.7|38
1649745940000|2022-04-12 06:45:40|34188.3|34184.7|34188.3|34184.7|34188.8|34185.2|34186.3|34182.7|2
1649745950000|2022-04-12 06:45:50|34188.8|34185.2|34190.8|34187.2|34190.8|34187.2|34187.8|34184.2|3
1649745960000|2022-04-12 06:46:00|34190.3|34186.7|34190.3|34186.7|34190.8|34187.2|34189.8|34186.2|1
1649745970000|2022-04-12 06:46:10|34190.8|34187.2|34194.3|34190.7|34194.8|34191.2|34190.8|34187.2|4
1649745980000|2022-04-12 06:46:20|34193.8|34190.2|34192.8|34189.2|34194.8|34191.2|34192.8|34189.2|2
1649745990000|2022-04-12 06:46:30|34193.3|34189.7|34194.8|34191.2|34194.8|34191.2|34192.8|34189.2|2
1649746000000|2022-04-12 06:46:40|34195.3|34191.7|34198.8|34195.2|34199.8|34196.2|34195.3|34191.7|12
1649746010000|2022-04-12 06:46:50|34197.8|34194.2|34200.8|34197.2|34201.3|34197.7|34197.8|34194.2|12
1649746020000|2022-04-12 06:47:00|34200.3|34196.7|34201.8|34198.2|34201.8|34198.2|34199.8|34196.2|7
1649746030000|2022-04-12 06:47:10|34201.3|34197.7|34200.3|34196.7|34201.3|34197.7|34199.3|34195.7|4
1649746040000|2022-04-12 06:47:20|34201.8|34198.2|34202.8|34199.2|34202.8|34199.2|34201.8|34198.2|24
1649746050000|2022-04-12 06:47:30|34203.3|34199.7|34204.3|34200.7|34204.3|34200.7|34202.3|34198.7|5
1649746060000|2022-04-12 06:47:40|34203.8|34200.2|34204.8|34201.2|34204.8|34201.2|34203.8|34200.2|0
1649746070000|2022-04-12 06:47:50|34204.3|34200.7|34201.8|34198.2|34204.3|34200.7|34201.8|34198.2|13
1649746080000|2022-04-12 06:48:00|34201.3|34197.7|34201.8|34198.2|34201.8|34198.2|34200.8|34197.2|8
1649746090000|2022-04-12 06:48:10|34202.8|34199.2|34203.8|34200.2|34204.3|34200.7|34202.8|34199.2|1
1649746100000|2022-04-12 06:48:20|34203.3|34199.7|34201.8|34198.2|34203.3|34199.7|34199.8|34196.2|5
1649746110000|2022-04-12 06:48:30|34201.3|34197.7|34201.8|34198.2|34201.8|34198.2|34200.8|34197.2|0
1649746120000|2022-04-12 06:48:40|34201.3|34197.7|34202.8|34199.2|34203.3|34199.7|34201.3|34197.7|11
1649746130000|2022-04-12 06:48:50|34203.3|34199.7|34203.3|34199.7|34203.8|34200.2|34202.8|34199.2|2
1649746140000|2022-04-12 06:49:00|34203.8|34200.2|34206.3|34202.7|34206.3|34202.7|34203.3|34199.7|6
1649746150000|2022-04-12 06:49:10|34205.8|34202.2|34201.3|34197.7|34205.8|34202.2|34200.8|34197.2|3
1649746160000|2022-04-12 06:49:20|34200.8|34197.2|34200.8|34197.2|34201.3|34197.7|34200.8|34197.2|1
1649746170000|2022-04-12 06:49:30|34201.3|34197.7|34202.3|34198.7|34202.3|34198.7|34201.3|34197.7|2
1649746180000|2022-04-12 06:49:40|34201.8|34198.2|34203.8|34200.2|34203.8|34200.2|34200.8|34197.2|1
1649746190000|2022-04-12 06:49:50|34204.8|34201.2|34194.8|34191.2|34204.8|34201.2|34192.3|34188.7|25
1649746200000|2022-04-12 06:50:00|34195.3|34191.7|34197.8|34194.2|34197.8|34194.2|34194.8|34191.2|5
1649746210000|2022-04-12 06:50:10|34198.3|34194.7|34198.3|34194.7|34198.3|34194.7|34196.3|34192.7|2
1649746220000|2022-04-12 06:50:20|34197.8|34194.2|34195.3|34191.7|34198.3|34194.7|34194.8|34191.2|4
1649746230000|2022-04-12 06:50:30|34194.8|34191.2|34194.3|34190.7|34195.3|34191.7|34193.8|34190.2|0
1649746240000|2022-04-12 06:50:40|34194.8|34191.2|34194.3|34190.7|34195.8|34192.2|34193.3|34189.7|4
1649746250000|2022-04-12 06:50:50|34194.8|34191.2|34193.8|34190.2|34195.8|34192.2|34193.8|34190.2|1
1649746260000|2022-04-12 06:51:00|34193.3|34189.7|34196.3|34192.7|34197.3|34193.7|34192.3|34188.7|11
1649746270000|2022-04-12 06:51:10|34195.8|34192.2|34195.3|34191.7|34196.3|34192.7|34194.8|34191.2|0
1649746280000|2022-04-12 06:51:20|34194.8|34191.2|34193.8|34190.2|34195.3|34191.7|34191.3|34187.7|5
1649746290000|2022-04-12 06:51:30|34193.3|34189.7|34194.3|34190.7|34194.3|34190.7|34193.3|34189.7|0
1649746300000|2022-04-12 06:51:40|34193.8|34190.2|34191.3|34187.7|34193.8|34190.2|34190.8|34187.2|1
1649746310000|2022-04-12 06:51:50|34191.8|34188.2|34193.8|34190.2|34193.8|34190.2|34190.8|34187.2|2
1649746320000|2022-04-12 06:52:00|34193.3|34189.7|34192.8|34189.2|34194.3|34190.7|34192.8|34189.2|5
1649746330000|2022-04-12 06:52:10|34192.3|34188.7|34192.3|34188.7|34192.8|34189.2|34190.8|34187.2|11
1649746340000|2022-04-12 06:52:20|34191.8|34188.2|34191.8|34188.2|34192.3|34188.7|34190.3|34186.7|7
1649746350000|2022-04-12 06:52:30|34191.3|34187.7|34191.8|34188.2|34191.8|34188.2|34190.8|34187.2|1
1649746360000|2022-04-12 06:52:40|34191.3|34187.7|34191.3|34187.7|34191.3|34187.7|34189.3|34185.7|3
1649746370000|2022-04-12 06:52:50|34191.8|34188.2|34194.3|34190.7|34194.3|34190.7|34191.8|34188.2|1
1649746380000|2022-04-12 06:53:00|34193.3|34189.7|34193.8|34190.2|34194.8|34191.2|34193.3|34189.7|1
1649746390000|2022-04-12 06:53:10|34193.3|34189.7|34193.8|34190.2|34193.8|34190.2|34193.3|34189.7|1
1649746400000|2022-04-12 06:53:20|34195.8|34192.2|34194.3|34190.7|34196.3|34192.7|34194.3|34190.7|4
1649746410000|2022-04-12 06:53:30|34192.8|34189.2|34193.3|34189.7|34194.3|34190.7|34192.8|34189.2|2
1649746420000|2022-04-12 06:53:40|34193.8|34190.2|34192.8|34189.2|34193.8|34190.2|34192.3|34188.7|3
1649746430000|2022-04-12 06:53:50|34192.3|34188.7|34191.8|34188.2|34192.3|34188.7|34189.8|34186.2|10
1649746440000|2022-04-12 06:54:00|34192.3|34188.7|34192.3|34188.7|34192.8|34189.2|34192.3|34188.7|0
1649746450000|2022-04-12 06:54:10|34192.8|34189.2|34193.3|34189.7|34193.8|34190.2|34192.3|34188.7|0
1649746460000|2022-04-12 06:54:20|34193.8|34190.2|34193.8|34190.2|34193.8|34190.2|34193.3|34189.7|0
1649746470000|2022-04-12 06:54:30|34193.3|34189.7|34193.8|34190.2|34193.8|34190.2|34192.3|34188.7|0
1649746480000|2022-04-12 06:54:40|34193.3|34189.7|34191.8|34188.2|34196.3|34192.7|34191.8|34188.2|2
1649746490000|2022-04-12 06:54:50|34192.3|34188.7|34195.8|34192.2|34195.8|34192.2|34192.3|34188.7|4
1649746500000|2022-04-12 06:55:00|34195.3|34191.7|34188.3|34184.7|34195.8|34192.2|34186.8|34183.2|12
1649746510000|2022-04-12 06:55:10|34186.8|34183.2|34186.8|34183.2|34187.8|34184.2|34185.8|34182.2|4
1649746520000|2022-04-12 06:55:20|34186.3|34182.7|34184.8|34181.2|34186.3|34182.7|34183.8|34180.2|7
1649746530000|2022-04-12 06:55:30|34184.3|34180.7|34185.3|34181.7|34185.8|34182.2|34184.3|34180.7|5
1649746540000|2022-04-12 06:55:40|34185.8|34182.2|34187.3|34183.7|34187.3|34183.7|34185.3|34181.7|1
1649746550000|2022-04-12 06:55:50|34186.8|34183.2|34186.8|34183.2|34187.8|34184.2|34186.8|34183.2|0
1649746560000|2022-04-12 06:56:00|34186.3|34182.7|34186.8|34183.2|34186.8|34183.2|34185.3|34181.7|11
1649746570000|2022-04-12 06:56:10|34187.3|34183.7|34188.3|34184.7|34188.8|34185.2|34186.8|34183.2|12
1649746580000|2022-04-12 06:56:20|34188.8|34185.2|34187.3|34183.7|34189.8|34186.2|34186.8|34183.2|4
1649746590000|2022-04-12 06:56:30|34187.8|34184.2|34188.3|34184.7|34188.3|34184.7|34187.3|34183.7|0
1649746600000|2022-04-12 06:56:40|34187.8|34184.2|34188.3|34184.7|34188.8|34185.2|34187.8|34184.2|0
1649746610000|2022-04-12 06:56:50|34189.3|34185.7|34189.3|34185.7|34189.8|34186.2|34188.3|34184.7|1
1649746620000|2022-04-12 06:57:00|34189.8|34186.2|34190.3|34186.7|34190.3|34186.7|34187.8|34184.2|0
1649746630000|2022-04-12 06:57:10|34190.8|34187.2|34191.3|34187.7|34191.3|34187.7|34190.3|34186.7|0
1649746640000|2022-04-12 06:57:20|34190.8|34187.2|34190.3|34186.7|34191.3|34187.7|34189.8|34186.2|0
1649746650000|2022-04-12 06:57:30|34189.8|34186.2|34188.3|34184.7|34190.3|34186.7|34186.8|34183.2|4
1649746660000|2022-04-12 06:57:40|34187.8|34184.2|34187.3|34183.7|34187.8|34184.2|34186.3|34182.7|0
1649746670000|2022-04-12 06:57:50|34187.8|34184.2|34187.8|34184.2|34187.8|34184.2|34187.3|34183.7|0
1649746680000|2022-04-12 06:58:00|34188.3|34184.7|34188.3|34184.7|34188.8|34185.2|34187.8|34184.2|0
1649746690000|2022-04-12 06:58:10|34187.8|34184.2|34186.8|34183.2|34187.8|34184.2|34186.8|34183.2|0
1649746700000|2022-04-12 06:58:20|34187.3|34183.7|34189.3|34185.7|34189.8|34186.2|34187.3|34183.7|5
1649746710000|2022-04-12 06:58:30|34189.8|34186.2|34191.3|34187.7|34191.8|34188.2|34189.3|34185.7|5
1649746720000|2022-04-12 06:58:40|34191.8|34188.2|34193.3|34189.7|34193.8|34190.2|34191.8|34188.2|2
1649746730000|2022-04-12 06:58:50|34194.3|34190.7|34194.3|34190.7|34194.8|34191.2|34194.3|34190.7|1
1649746740000|2022-04-12 06:59:00|34194.8|34191.2|34192.8|34189.2|34194.8|34191.2|34191.8|34188.2|6
1649746750000|2022-04-12 06:59:10|34193.3|34189.7|34195.3|34191.7|34195.3|34191.7|34192.3|34188.7|4
1649746760000|2022-04-12 06:59:20|34195.8|34192.2|34196.3|34192.7|34198.8|34195.2|34195.8|34192.2|7
1649746770000|2022-04-12 06:59:30|34195.8|34192.2|34198.3|34194.7|34199.8|34196.2|34195.8|34192.2|3
1649746780000|2022-04-12 06:59:40|34197.8|34194.2|34197.3|34193.7|34199.3|34195.7|34195.8|34192.2|10
1649746790000|2022-04-12 06:59:50|34197.8|34194.2|34205.8|34202.2|34205.8|34202.2|34196.8|34193.2|32
1649746800000|2022-04-12 07:00:00|34203.8|34200.2|34200.8|34197.2|34206.8|34203.2|34197.3|34193.7|52
1649746810000|2022-04-12 07:00:10|34200.3|34196.7|34197.8|34194.2|34204.8|34201.2|34195.8|34192.2|25
1649746820000|2022-04-12 07:00:20|34197.3|34193.7|34191.3|34187.7|34199.3|34195.7|34189.3|34185.7|22
1649746830000|2022-04-12 07:00:30|34190.8|34187.2|34188.3|34184.7|34190.8|34187.2|34185.8|34182.2|23
1649746840000|2022-04-12 07:00:40|34188.8|34185.2|34185.8|34182.2|34189.8|34186.2|34184.3|34180.7|6
1649746850000|2022-04-12 07:00:50|34184.8|34181.2|34186.8|34183.2|34188.3|34184.7|34183.8|34180.2|7
1649746860000|2022-04-12 07:01:00|34187.3|34183.7|34197.3|34193.7|34198.8|34195.2|34186.8|34183.2|14
1649746870000|2022-04-12 07:01:10|34197.8|34194.2|34198.8|34195.2|34200.8|34197.2|34196.3|34192.7|29
1649746880000|2022-04-12 07:01:20|34199.8|34196.2|34199.8|34196.2|34201.8|34198.2|34196.8|34193.2|8
1649746890000|2022-04-12 07:01:30|34199.3|34195.7|34193.8|34190.2|34199.8|34196.2|34192.3|34188.7|14
1649746900000|2022-04-12 07:01:40|34194.3|34190.7|34194.8|34191.2|34195.8|34192.2|34193.8|34190.2|4
1649746910000|2022-04-12 07:01:50|34194.3|34190.7|34203.3|34199.7|34204.3|34200.7|34193.8|34190.2|20
1649746920000|2022-04-12 07:02:00|34203.8|34200.2|34204.8|34201.2|34210.8|34207.2|34203.3|34199.7|18
1649746930000|2022-04-12 07:02:10|34205.3|34201.7|34212.8|34209.2|34215.3|34211.7|34205.3|34201.7|33
1649746940000|2022-04-12 07:02:20|34212.3|34208.7|34203.8|34200.2|34213.8|34210.2|34203.8|34200.2|15
1649746950000|2022-04-12 07:02:30|34204.3|34200.7|34206.3|34202.7|34206.8|34203.2|34199.3|34195.7|25
1649746960000|2022-04-12 07:02:40|34205.8|34202.2|34204.8|34201.2|34209.8|34206.2|34204.3|34200.7|6
1649746970000|2022-04-12 07:02:50|34203.8|34200.2|34196.8|34193.2|34203.8|34200.2|34196.8|34193.2|31
1649746980000|2022-04-12 07:03:00|34197.3|34193.7|34200.3|34196.7|34200.3|34196.7|34195.3|34191.7|7
1649746990000|2022-04-12 07:03:10|34200.8|34197.2|34191.3|34187.7|34200.8|34197.2|34189.3|34185.7|15
1649747000000|2022-04-12 07:03:20|34191.8|34188.2|34201.8|34198.2|34201.8|34198.2|34190.8|34187.2|21
1649747010000|2022-04-12 07:03:30|34201.3|34197.7|34193.8|34190.2|34201.3|34197.7|34193.3|34189.7|1
1649747020000|2022-04-12 07:03:40|34193.3|34189.7|34192.3|34188.7|34193.3|34189.7|34190.3|34186.7|5
1649747030000|2022-04-12 07:03:50|34191.8|34188.2|34187.8|34184.2|34191.8|34188.2|34187.8|34184.2|20
1649747040000|2022-04-12 07:04:00|34188.3|34184.7|34180.8|34177.2|34188.3|34184.7|34180.8|34177.2|11
1649747050000|2022-04-12 07:04:10|34180.3|34176.7|34178.8|34175.2|34181.3|34177.7|34176.8|34173.2|14
1649747060000|2022-04-12 07:04:20|34179.3|34175.7|34177.8|34174.2|34179.8|34176.2|34177.8|34174.2|31
1649747070000|2022-04-12 07:04:30|34177.3|34173.7|34176.8|34173.2|34182.3|34178.7|34176.8|34173.2|26
1649747080000|2022-04-12 07:04:40|34177.3|34173.7|34175.8|34172.2|34177.8|34174.2|34173.3|34169.7|33
1649747090000|2022-04-12 07:04:50|34175.3|34171.7|34169.8|34166.2|34177.8|34174.2|34166.8|34163.2|46
1649747100000|2022-04-12 07:05:00|34169.3|34165.7|34151.8|34148.2|34169.3|34165.7|34151.8|34148.2|69
1649747110000|2022-04-12 07:05:10|34153.8|34150.2|34147.8|34144.2|34155.8|34152.2|34146.3|34142.7|85
1649747120000|2022-04-12 07:05:20|34147.3|34143.7|34147.8|34144.2|34147.8|34144.2|34141.8|34138.2|34
1649747130000|2022-04-12 07:05:30|34147.3|34143.7|34147.8|34144.2|34151.8|34148.2|34146.3|34142.7|45
1649747140000|2022-04-12 07:05:40|34147.3|34143.7|34154.8|34151.2|34156.8|34153.2|34143.8|34140.2|48
1649747150000|2022-04-12 07:05:50|34155.3|34151.7|34157.8|34154.2|34160.3|34156.7|34153.8|34150.2|42
1649747160000|2022-04-12 07:06:00|34157.3|34153.7|34161.8|34158.2|34163.3|34159.7|34152.8|34149.2|29
1649747170000|2022-04-12 07:06:10|34162.3|34158.7|34165.8|34162.2|34167.8|34164.2|34159.3|34155.7|33
1649747180000|2022-04-12 07:06:20|34166.8|34163.2|34178.8|34175.2|34181.8|34178.2|34166.3|34162.7|56
1649747190000|2022-04-12 07:06:30|34178.3|34174.7|34185.8|34182.2|34185.8|34182.2|34177.3|34173.7|60
1649747200000|2022-04-12 07:06:40|34186.3|34182.7|34180.8|34177.2|34186.3|34182.7|34178.3|34174.7|11
1649747210000|2022-04-12 07:06:50|34180.3|34176.7|34180.3|34176.7|34180.8|34177.2|34174.8|34171.2|10
1649747220000|2022-04-12 07:07:00|34180.8|34177.2|34173.8|34170.2|34181.8|34178.2|34173.3|34169.7|36
1649747230000|2022-04-12 07:07:10|34174.3|34170.7|34179.8|34176.2|34181.3|34177.7|34170.8|34167.2|15
1649747240000|2022-04-12 07:07:20|34180.3|34176.7|34177.3|34173.7|34184.8|34181.2|34175.3|34171.7|10
1649747250000|2022-04-12 07:07:30|34176.8|34173.2|34173.8|34170.2|34177.3|34173.7|34171.8|34168.2|7
1649747260000|2022-04-12 07:07:40|34173.3|34169.7|34171.3|34167.7|34173.3|34169.7|34164.8|34161.2|12
1649747270000|2022-04-12 07:07:50|34171.8|34168.2|34168.8|34165.2|34174.8|34171.2|34168.3|34164.7|6
1649747280000|2022-04-12 07:08:00|34169.3|34165.7|34174.3|34170.7|34175.3|34171.7|34164.8|34161.2|10
1649747290000|2022-04-12 07:08:10|34174.8|34171.2|34172.3|34168.7|34175.8|34172.2|34170.3|34166.7|6
1649747300000|2022-04-12 07:08:20|34172.8|34169.2|34167.3|34163.7|34172.8|34169.2|34166.8|34163.2|4
1649747310000|2022-04-12 07:08:30|34166.8|34163.2|34164.3|34160.7|34166.8|34163.2|34162.3|34158.7|7
1649747320000|2022-04-12 07:08:40|34163.8|34160.2|34161.8|34158.2|34164.3|34160.7|34160.3|34156.7|3
1649747330000|2022-04-12 07:08:50|34161.3|34157.7|34162.8|34159.2|34163.3|34159.7|34160.3|34156.7|6
1649747340000|2022-04-12 07:09:00|34161.8|34158.2|34162.3|34158.7|34166.3|34162.7|34159.8|34156.2|8
1649747350000|2022-04-12 07:09:10|34162.8|34159.2|34156.3|34152.7|34164.8|34161.2|34155.8|34152.2|17
1649747360000|2022-04-12 07:09:20|34156.8|34153.2|34165.3|34161.7|34165.8|34162.2|34155.8|34152.2|5
1649747370000|2022-04-12 07:09:30|34164.8|34161.2|34169.8|34166.2|34169.8|34166.2|34163.3|34159.7|10
1649747380000|2022-04-12 07:09:40|34169.3|34165.7|34166.8|34163.2|34170.3|34166.7|34165.8|34162.2|14
1649747390000|2022-04-12 07:09:50|34166.3|34162.7|34170.8|34167.2|34172.3|34168.7|34163.8|34160.2|24
1649747400000|2022-04-12 07:10:00|34170.3|34166.7|34171.8|34168.2|34175.8|34172.2|34166.8|34163.2|17
1649747410000|2022-04-12 07:10:10|34172.8|34169.2|34165.8|34162.2|34174.8|34171.2|34165.3|34161.7|12
1649747420000|2022-04-12 07:10:20|34165.3|34161.7|34171.8|34168.2|34173.8|34170.2|34162.8|34159.2|8
1649747430000|2022-04-12 07:10:30|34171.3|34167.7|34171.8|34168.2|34174.3|34170.7|34170.8|34167.2|12
1649747440000|2022-04-12 07:10:40|34171.3|34167.7|34172.3|34168.7|34177.8|34174.2|34168.3|34164.7|34
1649747450000|2022-04-12 07:10:50|34172.8|34169.2|34183.3|34179.7|34183.8|34180.2|34172.8|34169.2|11
1649747460000|2022-04-12 07:11:00|34183.8|34180.2|34190.8|34187.2|34191.8|34188.2|34183.8|34180.2|38
1649747470000|2022-04-12 07:11:10|34190.3|34186.7|34188.3|34184.7|34190.3|34186.7|34184.3|34180.7|22
1649747480000|2022-04-12 07:11:20|34188.8|34185.2|34189.8|34186.2|34191.8|34188.2|34185.8|34182.2|24
1649747490000|2022-04-12 07:11:30|34190.3|34186.7|34185.8|34182.2|34190.8|34187.2|34182.3|34178.7|5
1649747500000|2022-04-12 07:11:40|34186.3|34182.7|34191.8|34188.2|34191.8|34188.2|34184.8|34181.2|15
1649747510000|2022-04-12 07:11:50|34190.3|34186.7|34190.8|34187.2|34190.8|34187.2|34185.8|34182.2|21
1649747520000|2022-04-12 07:12:00|34191.3|34187.7|34192.8|34189.2|34193.8|34190.2|34187.3|34183.7|10
1649747530000|2022-04-12 07:12:10|34193.8|34190.2|34194.3|34190.7|34198.3|34194.7|34193.3|34189.7|12
1649747540000|2022-04-12 07:12:20|34194.8|34191.2|34195.8|34192.2|34201.8|34198.2|34194.3|34190.7|42
1649747550000|2022-04-12 07:12:30|34195.3|34191.7|34192.8|34189.2|34195.8|34192.2|34189.8|34186.2|33
1649747560000|2022-04-12 07:12:40|34193.3|34189.7|34198.8|34195.2|34198.8|34195.2|34192.3|34188.7|7
1649747570000|2022-04-12 07:12:50|34198.3|34194.7|34195.8|34192.2|34198.8|34195.2|34195.3|34191.7|1
1649747580000|2022-04-12 07:13:00|34195.3|34191.7|34195.3|34191.7|34199.3|34195.7|34195.3|34191.7|17
1649747590000|2022-04-12 07:13:10|34194.8|34191.2|34198.3|34194.7|34200.3|34196.7|34191.8|34188.2|22
1649747600000|2022-04-12 07:13:20|34197.8|34194.2|34196.8|34193.2|34200.8|34197.2|34196.8|34193.2|4
1649747610000|2022-04-12 07:13:30|34196.3|34192.7|34199.3|34195.7|34200.3|34196.7|34194.8|34191.2|7
1649747620000|2022-04-12 07:13:40|34198.8|34195.2|34192.3|34188.7|34198.8|34195.2|34190.8|34187.2|14
1649747630000|2022-04-12 07:13:50|34192.8|34189.2|34194.3|34190.7|34197.8|34194.2|34192.8|34189.2|11
1649747640000|2022-04-12 07:14:00|34193.8|34190.2|34192.8|34189.2|34195.3|34191.7|34189.8|34186.2|9
1649747650000|2022-04-12 07:14:10|34192.3|34188.7|34197.8|34194.2|34200.3|34196.7|34191.8|34188.2|14
1649747660000|2022-04-12 07:14:20|34198.3|34194.7|34200.8|34197.2|34202.8|34199.2|34197.8|34194.2|36
1649747670000|2022-04-12 07:14:30|34201.3|34197.7|34200.3|34196.7|34204.8|34201.2|34200.3|34196.7|8
1649747680000|2022-04-12 07:14:40|34199.8|34196.2|34192.8|34189.2|34199.8|34196.2|34192.3|34188.7|9
1649747690000|2022-04-12 07:14:50|34192.3|34188.7|34186.3|34182.7|34193.8|34190.2|34182.8|34179.2|9
1649747700000|2022-04-12 07:15:00|34186.8|34183.2|34178.8|34175.2|34188.8|34185.2|34178.3|34174.7|12
1649747710000|2022-04-12 07:15:10|34179.3|34175.7|34171.3|34167.7|34179.8|34176.2|34170.8|34167.2|8
1649747720000|2022-04-12 07:15:20|34171.8|34168.2|34167.8|34164.2|34172.8|34169.2|34164.3|34160.7|15
1649747730000|2022-04-12 07:15:30|34167.3|34163.7|34172.8|34169.2|34173.3|34169.7|34164.3|34160.7|7
1649747740000|2022-04-12 07:15:40|34172.3|34168.7|34172.8|34169.2|34174.3|34170.7|34170.3|34166.7|5
1649747750000|2022-04-12 07:15:50|34173.3|34169.7|34175.8|34172.2|34178.8|34175.2|34172.8|34169.2|3
1649747760000|2022-04-12 07:16:00|34177.3|34173.7|34173.3|34169.7|34177.3|34173.7|34172.8|34169.2|11
1649747770000|2022-04-12 07:16:10|34172.8|34169.2|34175.8|34172.2|34178.3|34174.7|34170.8|34167.2|14
1649747780000|2022-04-12 07:16:20|34175.3|34171.7|34177.3|34173.7|34178.8|34175.2|34174.3|34170.7|2
1649747790000|2022-04-12 07:16:30|34177.8|34174.2|34180.8|34177.2|34180.8|34177.2|34176.3|34172.7|2
1649747800000|2022-04-12 07:16:40|34181.3|34177.7|34178.3|34174.7|34181.3|34177.7|34176.3|34172.7|6
1649747810000|2022-04-12 07:16:50|34177.8|34174.2|34178.8|34175.2|34181.8|34178.2|34176.8|34173.2|8
1649747820000|2022-04-12 07:17:00|34178.3|34174.7|34180.8|34177.2|34186.8|34183.2|34177.8|34174.2|6
1649747830000|2022-04-12 07:17:10|34180.3|34176.7|34175.8|34172.2|34181.8|34178.2|34175.8|34172.2|4
1649747840000|2022-04-12 07:17:20|34176.3|34172.7|34170.8|34167.2|34176.3|34172.7|34170.8|34167.2|2
1649747850000|2022-04-12 07:17:30|34170.3|34166.7|34170.8|34167.2|34171.3|34167.7|34169.3|34165.7|1
1649747860000|2022-04-12 07:17:40|34172.8|34169.2|34172.3|34168.7|34175.3|34171.7|34172.3|34168.7|5
1649747870000|2022-04-12 07:17:50|34171.8|34168.2|34167.8|34164.2|34172.3|34168.7|34167.3|34163.7|10
1649747880000|2022-04-12 07:18:00|34168.3|34164.7|34165.3|34161.7|34168.3|34164.7|34162.8|34159.2|14
1649747890000|2022-04-12 07:18:10|34164.8|34161.2|34154.3|34150.7|34165.8|34162.2|34154.3|34150.7|18
1649747900000|2022-04-12 07:18:20|34154.8|34151.2|34134.8|34131.2|34155.8|34152.2|34133.3|34129.7|103
1649747910000|2022-04-12 07:18:30|34133.8|34130.2|34135.8|34132.2|34137.3|34133.7|34132.8|34129.2|51
1649747920000|2022-04-12 07:18:40|34136.3|34132.7|34139.3|34135.7|34139.3|34135.7|34135.8|34132.2|14
1649747930000|2022-04-12 07:18:50|34138.8|34135.2|34143.3|34139.7|34143.3|34139.7|34138.8|34135.2|9
1649747940000|2022-04-12 07:19:00|34142.8|34139.2|34147.8|34144.2|34149.3|34145.7|34142.8|34139.2|17
1649747950000|2022-04-12 07:19:10|34148.8|34145.2|34148.3|34144.7|34148.8|34145.2|34146.3|34142.7|6
1649747960000|2022-04-12 07:19:20|34147.8|34144.2|34148.8|34145.2|34149.8|34146.2|34145.3|34141.7|9
1649747970000|2022-04-12 07:19:30|34148.3|34144.7|34147.8|34144.2|34149.8|34146.2|34145.8|34142.2|3
1649747980000|2022-04-12 07:19:40|34148.3|34144.7|34150.8|34147.2|34156.8|34153.2|34148.3|34144.7|17
1649747990000|2022-04-12 07:19:50|34151.3|34147.7|34150.8|34147.2|34153.8|34150.2|34150.8|34147.2|7
1649748000000|2022-04-12 07:20:00|34150.3|34146.7|34154.3|34150.7|34155.3|34151.7|34149.8|34146.2|11
1649748010000|2022-04-12 07:20:10|34154.8|34151.2|34163.3|34159.7|34166.8|34163.2|34154.3|34150.7|13
1649748020000|2022-04-12 07:20:20|34162.8|34159.2|34155.8|34152.2|34162.8|34159.2|34155.8|34152.2|9
1649748030000|2022-04-12 07:20:30|34156.3|34152.7|34154.8|34151.2|34156.3|34152.7|34151.3|34147.7|4
1649748040000|2022-04-12 07:20:40|34155.3|34151.7|34157.8|34154.2|34158.8|34155.2|34155.3|34151.7|12
1649748050000|2022-04-12 07:20:50|34157.3|34153.7|34160.8|34157.2|34162.3|34158.7|34156.8|34153.2|11
1649748060000|2022-04-12 07:21:00|34160.3|34156.7|34162.8|34159.2|34163.8|34160.2|34158.3|34154.7|8
1649748070000|2022-04-12 07:21:10|34163.3|34159.7|34162.8|34159.2|34164.8|34161.2|34160.3|34156.7|18
1649748080000|2022-04-12 07:21:20|34163.3|34159.7|34160.8|34157.2|34165.3|34161.7|34160.8|34157.2|12
1649748090000|2022-04-12 07:21:30|34160.3|34156.7|34158.3|34154.7|34162.8|34159.2|34156.8|34153.2|23
1649748100000|2022-04-12 07:21:40|34157.8|34154.2|34147.8|34144.2|34158.3|34154.7|34147.8|34144.2|14
1649748110000|2022-04-12 07:21:50|34148.3|34144.7|34141.3|34137.7|34148.3|34144.7|34138.8|34135.2|22
1649748120000|2022-04-12 07:22:00|34141.8|34138.2|34142.8|34139.2|34145.8|34142.2|34139.8|34136.2|15
1649748130000|2022-04-12 07:22:10|34141.8|34138.2|34131.8|34128.2|34142.8|34139.2|34130.8|34127.2|19
1649748140000|2022-04-12 07:22:20|34131.3|34127.7|34130.8|34127.2|34131.8|34128.2|34127.8|34124.2|26
1649748150000|2022-04-12 07:22:30|34130.3|34126.7|34124.8|34121.2|34130.8|34127.2|34122.8|34119.2|23
1649748160000|2022-04-12 07:22:40|34125.3|34121.7|34136.8|34133.2|34138.8|34135.2|34124.8|34121.2|7
1649748170000|2022-04-12 07:22:50|34137.3|34133.7|34136.8|34133.2|34140.8|34137.2|34135.3|34131.7|12
1649748180000|2022-04-12 07:23:00|34136.3|34132.7|34137.3|34133.7|34139.3|34135.7|34132.3|34128.7|28
1649748190000|2022-04-12 07:23:10|34137.8|34134.2|34154.3|34150.7|34156.3|34152.7|34137.8|34134.2|25
1649748200000|2022-04-12 07:23:20|34153.8|34150.2|34152.3|34148.7|34154.3|34150.7|34150.8|34147.2|21
1649748210000|2022-04-12 07:23:30|34151.3|34147.7|34149.8|34146.2|34152.8|34149.2|34147.8|34144.2|18
1649748220000|2022-04-12 07:23:40|34149.3|34145.7|34141.8|34138.2|34149.3|34145.7|34141.8|34138.2|15
1649748230000|2022-04-12 07:23:50|34141.3|34137.7|34147.3|34143.7|34148.3|34144.7|34137.3|34133.7|20
1649748240000|2022-04-12 07:24:00|34147.8|34144.2|34152.3|34148.7|34152.8|34149.2|34147.3|34143.7|16
1649748250000|2022-04-12 07:24:10|34151.8|34148.2|34155.8|34152.2|34159.8|34156.2|34151.3|34147.7|8
1649748260000|2022-04-12 07:24:20|34156.3|34152.7|34157.3|34153.7|34158.8|34155.2|34153.8|34150.2|6
1649748270000|2022-04-12 07:24:30|34158.8|34155.2|34158.8|34155.2|34161.8|34158.2|34154.8|34151.2|18
1649748280000|2022-04-12 07:24:40|34158.3|34154.7|34164.3|34160.7|34166.8|34163.2|34157.8|34154.2|10
1649748290000|2022-04-12 07:24:50|34163.8|34160.2|34161.8|34158.2|34165.3|34161.7|34161.3|34157.7|6
1649748300000|2022-04-12 07:25:00|34162.3|34158.7|34157.8|34154.2|34163.3|34159.7|34155.8|34152.2|86
1649748310000|2022-04-12 07:25:10|34157.3|34153.7|34164.8|34161.2|34165.3|34161.7|34157.3|34153.7|53
1649748320000|2022-04-12 07:25:20|34164.3|34160.7|34165.8|34162.2|34168.8|34165.2|34162.8|34159.2|10
1649748330000|2022-04-12 07:25:30|34166.3|34162.7|34169.8|34166.2|34172.3|34168.7|34166.3|34162.7|10
1649748340000|2022-04-12 07:25:40|34170.3|34166.7|34170.3|34166.7|34173.3|34169.7|34169.8|34166.2|6
1649748350000|2022-04-12 07:25:50|34170.8|34167.2|34172.8|34169.2|34175.8|34172.2|34169.3|34165.7|14
1649748360000|2022-04-12 07:26:00|34172.3|34168.7|34170.8|34167.2|34173.3|34169.7|34168.8|34165.2|15
1649748370000|2022-04-12 07:26:10|34171.3|34167.7|34174.8|34171.2|34175.8|34172.2|34171.3|34167.7|15
1649748380000|2022-04-12 07:26:20|34174.3|34170.7|34177.8|34174.2|34177.8|34174.2|34171.8|34168.2|23
1649748390000|2022-04-12 07:26:30|34176.8|34173.2|34173.8|34170.2|34177.8|34174.2|34172.8|34169.2|11
1649748400000|2022-04-12 07:26:40|34174.3|34170.7|34170.8|34167.2|34174.8|34171.2|34170.8|34167.2|14
1649748410000|2022-04-12 07:26:50|34171.3|34167.7|34173.8|34170.2|34175.8|34172.2|34170.8|34167.2|12
1649748420000|2022-04-12 07:27:00|34173.3|34169.7|34173.8|34170.2|34178.3|34174.7|34172.8|34169.2|13
1649748430000|2022-04-12 07:27:10|34173.3|34169.7|34176.8|34173.2|34176.8|34173.2|34170.3|34166.7|7
1649748440000|2022-04-12 07:27:20|34177.3|34173.7|34169.3|34165.7|34177.3|34173.7|34168.8|34165.2|11
1649748450000|2022-04-12 07:27:30|34168.8|34165.2|34170.8|34167.2|34171.8|34168.2|34167.8|34164.2|5
1649748460000|2022-04-12 07:27:40|34171.3|34167.7|34171.8|34168.2|34173.8|34170.2|34170.8|34167.2|0
1649748470000|2022-04-12 07:27:50|34172.3|34168.7|34170.8|34167.2|34174.3|34170.7|34169.8|34166.2|24
1649748480000|2022-04-12 07:28:00|34170.3|34166.7|34167.3|34163.7|34172.8|34169.2|34163.8|34160.2|21
1649748490000|2022-04-12 07:28:10|34167.8|34164.2|34163.8|34160.2|34168.8|34165.2|34162.8|34159.2|21
1649748500000|2022-04-12 07:28:20|34163.3|34159.7|34160.8|34157.2|34166.3|34162.7|34159.3|34155.7|13
1649748510000|2022-04-12 07:28:30|34160.3|34156.7|34171.8|34168.2|34171.8|34168.2|34159.8|34156.2|17
1649748520000|2022-04-12 07:28:40|34171.3|34167.7|34175.8|34172.2|34176.8|34173.2|34169.8|34166.2|15
1649748530000|2022-04-12 07:28:50|34176.3|34172.7|34169.8|34166.2|34176.8|34173.2|34168.8|34165.2|17
1649748540000|2022-04-12 07:29:00|34170.3|34166.7|34169.3|34165.7|34170.3|34166.7|34167.8|34164.2|10
1649748550000|2022-04-12 07:29:10|34169.8|34166.2|34172.8|34169.2|34174.3|34170.7|34169.8|34166.2|1
1649748560000|2022-04-12 07:29:20|34173.3|34169.7|34176.8|34173.2|34177.8|34174.2|34171.3|34167.7|15
1649748570000|2022-04-12 07:29:30|34176.3|34172.7|34174.8|34171.2|34176.8|34173.2|34173.8|34170.2|7
1649748580000|2022-04-12 07:29:40|34174.3|34170.7|34175.8|34172.2|34177.3|34173.7|34173.8|34170.2|6
1649748590000|2022-04-12 07:29:50|34175.3|34171.7|34177.8|34174.2|34177.8|34174.2|34174.3|34170.7|4
1649748600000|2022-04-12 07:30:00|34176.8|34173.2|34169.8|34166.2|34176.8|34173.2|34168.8|34165.2|14
1649748610000|2022-04-12 07:30:10|34170.3|34166.7|34171.8|34168.2|34173.8|34170.2|34168.8|34165.2|9
1649748620000|2022-04-12 07:30:20|34171.3|34167.7|34168.3|34164.7|34174.3|34170.7|34167.3|34163.7|2
1649748630000|2022-04-12 07:30:30|34168.8|34165.2|34160.8|34157.2|34170.3|34166.7|34160.3|34156.7|11
1649748640000|2022-04-12 07:30:40|34160.3|34156.7|34161.3|34157.7|34163.3|34159.7|34160.3|34156.7|2
1649748650000|2022-04-12 07:30:50|34159.8|34156.2|34151.8|34148.2|34159.8|34156.2|34150.3|34146.7|28
1649748660000|2022-04-12 07:31:00|34151.3|34147.7|34157.8|34154.2|34157.8|34154.2|34151.3|34147.7|5
1649748670000|2022-04-12 07:31:10|34157.3|34153.7|34155.3|34151.7|34160.8|34157.2|34155.3|34151.7|12
1649748680000|2022-04-12 07:31:20|34154.8|34151.2|34144.8|34141.2|34154.8|34151.2|34143.8|34140.2|11
1649748690000|2022-04-12 07:31:30|34144.3|34140.7|34140.3|34136.7|34144.3|34140.7|34138.8|34135.2|4
1649748700000|2022-04-12 07:31:40|34139.8|34136.2|34138.3|34134.7|34141.8|34138.2|34136.3|34132.7|8
1649748710000|2022-04-12 07:31:50|34137.8|34134.2|34143.3|34139.7|34143.3|34139.7|34136.3|34132.7|11
1649748720000|2022-04-12 07:32:00|34143.8|34140.2|34146.3|34142.7|34146.8|34143.2|34141.8|34138.2|7
1649748730000|2022-04-12 07:32:10|34145.8|34142.2|34144.8|34141.2|34148.3|34144.7|34142.3|34138.7|2
1649748740000|2022-04-12 07:32:20|34144.3|34140.7|34144.3|34140.7|34146.8|34143.2|34142.8|34139.2|2
1649748750000|2022-04-12 07:32:30|34143.8|34140.2|34141.8|34138.2|34144.8|34141.2|34141.3|34137.7|5
1649748760000|2022-04-12 07:32:40|34142.3|34138.7|34134.8|34131.2|34142.3|34138.7|34134.3|34130.7|21
1649748770000|2022-04-12 07:32:50|34135.3|34131.7|34136.8|34133.2|34137.3|34133.7|34134.8|34131.2|9
1649748780000|2022-04-12 07:33:00|34136.3|34132.7|34135.8|34132.2|34137.3|34133.7|34134.8|34131.2|10
1649748790000|2022-04-12 07:33:10|34136.3|34132.7|34136.8|34133.2|34138.3|34134.7|34133.8|34130.2|9
1649748800000|2022-04-12 07:33:20|34136.3|34132.7|34143.8|34140.2|34144.8|34141.2|34136.3|34132.7|5
1649748810000|2022-04-12 07:33:30|34145.8|34142.2|34143.8|34140.2|34147.8|34144.2|34141.3|34137.7|14
1649748820000|2022-04-12 07:33:40|34143.3|34139.7|34134.8|34131.2|34143.8|34140.2|34134.3|34130.7|11
1649748830000|2022-04-12 07:33:50|34135.3|34131.7|34137.3|34133.7|34137.3|34133.7|34133.3|34129.7|9
1649748840000|2022-04-12 07:34:00|34137.8|34134.2|34141.3|34137.7|34141.3|34137.7|34137.8|34134.2|5
1649748850000|2022-04-12 07:34:10|34140.8|34137.2|34141.8|34138.2|34142.3|34138.7|34139.8|34136.2|1
1649748860000|2022-04-12 07:34:20|34141.3|34137.7|34140.8|34137.2|34143.8|34140.2|34139.8|34136.2|16
1649748870000|2022-04-12 07:34:30|34140.3|34136.7|34146.8|34143.2|34148.8|34145.2|34140.3|34136.7|5
1649748880000|2022-04-12 07:34:40|34147.8|34144.2|34147.8|34144.2|34148.8|34145.2|34143.8|34140.2|5
1649748890000|2022-04-12 07:34:50|34147.3|34143.7|34148.8|34145.2|34148.8|34145.2|34146.3|34142.7|1
1649748900000|2022-04-12 07:35:00|34148.3|34144.7|34147.8|34144.2|34149.3|34145.7|34146.3|34142.7|10
1649748910000|2022-04-12 07:35:10|34146.8|34143.2|34147.8|34144.2|34148.3|34144.7|34141.8|34138.2|7
1649748920000|2022-04-12 07:35:20|34147.3|34143.7|34147.8|34144.2|34150.8|34147.2|34146.8|34143.2|10
1649748930000|2022-04-12 07:35:30|34147.3|34143.7|34145.8|34142.2|34147.3|34143.7|34144.8|34141.2|8
1649748940000|2022-04-12 07:35:40|34146.3|34142.7|34147.3|34143.7|34147.8|34144.2|34143.3|34139.7|2
1649748950000|2022-04-12 07:35:50|34146.8|34143.2|34143.3|34139.7|34146.8|34143.2|34141.8|34138.2|5
1649748960000|2022-04-12 07:36:00|34142.8|34139.2|34139.3|34135.7|34142.8|34139.2|34138.8|34135.2|9
1649748970000|2022-04-12 07:36:10|34138.8|34135.2|34138.8|34135.2|34139.8|34136.2|34138.8|34135.2|3
1649748980000|2022-04-12 07:36:20|34139.3|34135.7|34140.3|34136.7|34142.3|34138.7|34138.8|34135.2|10
1649748990000|2022-04-12 07:36:30|34140.8|34137.2|34131.3|34127.7|34140.8|34137.2|34130.8|34127.2|7
1649749000000|2022-04-12 07:36:40|34130.8|34127.2|34130.3|34126.7|34134.8|34131.2|34129.3|34125.7|13
1649749010000|2022-04-12 07:36:50|34130.8|34127.2|34129.8|34126.2|34131.3|34127.7|34129.3|34125.7|5
1649749020000|2022-04-12 07:37:00|34129.3|34125.7|34128.3|34124.7|34131.3|34127.7|34127.8|34124.2|5
1649749030000|2022-04-12 07:37:10|34128.8|34125.2|34128.3|34124.7|34130.8|34127.2|34127.8|34124.2|18
1649749040000|2022-04-12 07:37:20|34127.8|34124.2|34118.3|34114.7|34128.8|34125.2|34115.8|34112.2|63
1649749050000|2022-04-12 07:37:30|34118.8|34115.2|34117.8|34114.2|34119.3|34115.7|34116.8|34113.2|12
1649749060000|2022-04-12 07:37:40|34118.3|34114.7|34118.8|34115.2|34120.8|34117.2|34117.3|34113.7|13
1649749070000|2022-04-12 07:37:50|34119.3|34115.7|34123.8|34120.2|34124.8|34121.2|34119.3|34115.7|12
1649749080000|2022-04-12 07:38:00|34124.3|34120.7|34129.3|34125.7|34130.3|34126.7|34123.3|34119.7|13
1649749090000|2022-04-12 07:38:10|34128.8|34125.2|34132.3|34128.7|34133.3|34129.7|34127.8|34124.2|11
1649749100000|2022-04-12 07:38:20|34131.3|34127.7|34126.8|34123.2|34131.3|34127.7|34126.3|34122.7|7
1649749110000|2022-04-12 07:38:30|34126.3|34122.7|34126.3|34122.7|34126.8|34123.2|34125.8|34122.2|4
1649749120000|2022-04-12 07:38:40|34126.8|34123.2|34127.3|34123.7|34128.3|34124.7|34125.3|34121.7|2
1649749130000|2022-04-12 07:38:50|34126.8|34123.2|34128.3|34124.7|34128.8|34125.2|34124.8|34121.2|3
1649749140000|2022-04-12 07:39:00|34128.8|34125.2|34132.3|34128.7|34134.8|34131.2|34128.8|34125.2|15
1649749150000|2022-04-12 07:39:10|34132.8|34129.2|34132.8|34129.2|34133.8|34130.2|34127.8|34124.2|7
1649749160000|2022-04-12 07:39:20|34132.3|34128.7|34136.3|34132.7|34136.8|34133.2|34130.8|34127.2|5
1649749170000|2022-04-12 07:39:30|34135.3|34131.7|34136.8|34133.2|34138.8|34135.2|34133.8|34130.2|8
1649749180000|2022-04-12 07:39:40|34136.3|34132.7|34136.8|34133.2|34136.8|34133.2|34131.3|34127.7|1
1649749190000|2022-04-12 07:39:50|34136.3|34132.7|34132.8|34129.2|34136.3|34132.7|34132.3|34128.7|6
1649749200000|2022-04-12 07:40:00|34132.3|34128.7|34129.8|34126.2|34132.3|34128.7|34127.8|34124.2|4
1649749210000|2022-04-12 07:40:10|34129.3|34125.7|34133.3|34129.7|34133.3|34129.7|34127.8|34124.2|2
1649749220000|2022-04-12 07:40:20|34133.8|34130.2|34134.8|34131.2|34137.3|34133.7|34132.8|34129.2|13
1649749230000|2022-04-12 07:40:30|34134.3|34130.7|34135.3|34131.7|34136.8|34133.2|34131.8|34128.2|6
1649749240000|2022-04-12 07:40:40|34135.8|34132.2|34133.3|34129.7|34136.3|34132.7|34133.3|34129.7|3
1649749250000|2022-04-12 07:40:50|34133.8|34130.2|34132.8|34129.2|34135.3|34131.7|34132.3|34128.7|6
1649749260000|2022-04-12 07:41:00|34133.3|34129.7|34128.8|34125.2|34133.3|34129.7|34128.8|34125.2|14
1649749270000|2022-04-12 07:41:10|34128.3|34124.7|34129.8|34126.2|34130.8|34127.2|34128.3|34124.7|3
1649749280000|2022-04-12 07:41:20|34129.3|34125.7|34130.3|34126.7|34131.3|34127.7|34128.8|34125.2|0
1649749290000|2022-04-12 07:41:30|34130.8|34127.2|34127.8|34124.2|34130.8|34127.2|34127.8|34124.2|7
1649749300000|2022-04-12 07:41:40|34128.3|34124.7|34130.8|34127.2|34131.3|34127.7|34127.3|34123.7|2
1649749310000|2022-04-12 07:41:50|34131.3|34127.7|34126.8|34123.2|34131.8|34128.2|34126.8|34123.2|5
1649749320000|2022-04-12 07:42:00|34126.3|34122.7|34117.8|34114.2|34126.8|34123.2|34116.8|34113.2|12
1649749330000|2022-04-12 07:42:10|34117.3|34113.7|34119.8|34116.2|34120.8|34117.2|34117.3|34113.7|1
1649749340000|2022-04-12 07:42:20|34120.3|34116.7|34118.8|34115.2|34121.8|34118.2|34117.8|34114.2|1
1649749350000|2022-04-12 07:42:30|34118.3|34114.7|34122.8|34119.2|34123.3|34119.7|34118.3|34114.7|9
1649749360000|2022-04-12 07:42:40|34123.8|34120.2|34121.3|34117.7|34124.3|34120.7|34119.3|34115.7|5
1649749370000|2022-04-12 07:42:50|34121.8|34118.2|34125.8|34122.2|34128.3|34124.7|34121.8|34118.2|6
1649749380000|2022-04-12 07:43:00|34126.3|34122.7|34122.8|34119.2|34126.3|34122.7|34122.8|34119.2|7
1649749390000|2022-04-12 07:43:10|34123.3|34119.7|34119.8|34116.2|34123.8|34120.2|34118.8|34115.2|6
1649749400000|2022-04-12 07:43:20|34120.3|34116.7|34118.3|34114.7|34120.8|34117.2|34115.8|34112.2|9
1649749410000|2022-04-12 07:43:30|34119.3|34115.7|34118.8|34115.2|34120.3|34116.7|34117.3|34113.7|14
1649749420000|2022-04-12 07:43:40|34119.3|34115.7|34117.8|34114.2|34120.8|34117.2|34117.3|34113.7|2
1649749430000|2022-04-12 07:43:50|34117.3|34113.7|34108.3|34104.7|34117.8|34114.2|34105.3|34101.7|62
1649749440000|2022-04-12 07:44:00|34107.8|34104.2|34112.8|34109.2|34116.8|34113.2|34106.3|34102.7|28
1649749450000|2022-04-12 07:44:10|34112.3|34108.7|34113.8|34110.2|34115.8|34112.2|34110.3|34106.7|15
1649749460000|2022-04-12 07:44:20|34114.3|34110.7|34113.8|34110.2|34116.3|34112.7|34112.8|34109.2|11
1649749470000|2022-04-12 07:44:30|34114.3|34110.7|34114.3|34110.7|34116.3|34112.7|34112.3|34108.7|17
1649749480000|2022-04-12 07:44:40|34113.8|34110.2|34114.8|34111.2|34116.3|34112.7|34112.8|34109.2|10
1649749490000|2022-04-12 07:44:50|34114.3|34110.7|34114.8|34111.2|34116.3|34112.7|34111.8|34108.2|15
1649749500000|2022-04-12 07:45:00|34114.3|34110.7|34115.8|34112.2|34116.8|34113.2|34110.3|34106.7|68
1649749510000|2022-04-12 07:45:10|34115.3|34111.7|34119.8|34116.2|34120.8|34117.2|34115.3|34111.7|39
1649749520000|2022-04-12 07:45:20|34120.3|34116.7|34121.8|34118.2|34122.3|34118.7|34119.3|34115.7|8
1649749530000|2022-04-12 07:45:30|34121.3|34117.7|34119.8|34116.2|34121.3|34117.7|34118.8|34115.2|7
1649749540000|2022-04-12 07:45:40|34119.3|34115.7|34119.8|34116.2|34120.8|34117.2|34118.3|34114.7|7
1649749550000|2022-04-12 07:45:50|34120.3|34116.7|34126.8|34123.2|34127.8|34124.2|34118.8|34115.2|14
1649749560000|2022-04-12 07:46:00|34127.3|34123.7|34123.8|34120.2|34127.3|34123.7|34123.3|34119.7|8
1649749570000|2022-04-12 07:46:10|34123.3|34119.7|34127.8|34124.2|34130.8|34127.2|34123.3|34119.7|21
1649749580000|2022-04-12 07:46:20|34128.3|34124.7|34134.8|34131.2|34135.8|34132.2|34128.3|34124.7|20
1649749590000|2022-04-12 07:46:30|34135.3|34131.7|34139.3|34135.7|34142.3|34138.7|34135.3|34131.7|27
1649749600000|2022-04-12 07:46:40|34138.8|34135.2|34135.8|34132.2|34139.3|34135.7|34135.3|34131.7|4
1649749610000|2022-04-12 07:46:50|34133.3|34129.7|34141.3|34137.7|34141.3|34137.7|34132.8|34129.2|22
1649749620000|2022-04-12 07:47:00|34141.8|34138.2|34141.8|34138.2|34141.8|34138.2|34139.3|34135.7|6
1649749630000|2022-04-12 07:47:10|34142.8|34139.2|34145.8|34142.2|34146.3|34142.7|34142.8|34139.2|10
1649749640000|2022-04-12 07:47:20|34145.3|34141.7|34144.3|34140.7|34145.8|34142.2|34142.8|34139.2|8
1649749650000|2022-04-12 07:47:30|34143.3|34139.7|34142.8|34139.2|34143.8|34140.2|34140.8|34137.2|18
1649749660000|2022-04-12 07:47:40|34143.3|34139.7|34142.3|34138.7|34143.8|34140.2|34142.3|34138.7|1
1649749670000|2022-04-12 07:47:50|34142.8|34139.2|34144.8|34141.2|34144.8|34141.2|34141.3|34137.7|3
1649749680000|2022-04-12 07:48:00|34144.3|34140.7|34143.8|34140.2|34145.3|34141.7|34142.3|34138.7|9
1649749690000|2022-04-12 07:48:10|34144.3|34140.7|34142.8|34139.2|34144.8|34141.2|34141.8|34138.2|5
1649749700000|2022-04-12 07:48:20|34143.3|34139.7|34145.8|34142.2|34146.8|34143.2|34143.3|34139.7|5
1649749710000|2022-04-12 07:48:30|34144.8|34141.2|34145.8|34142.2|34146.8|34143.2|34144.8|34141.2|10
1649749720000|2022-04-12 07:48:40|34145.3|34141.7|34143.8|34140.2|34149.8|34146.2|34141.8|34138.2|35
1649749730000|2022-04-12 07:48:50|34144.3|34140.7|34146.3|34142.7|34149.8|34146.2|34144.3|34140.7|11
1649749740000|2022-04-12 07:49:00|34145.8|34142.2|34144.8|34141.2|34147.3|34143.7|34143.8|34140.2|2
1649749750000|2022-04-12 07:49:10|34145.3|34141.7|34150.8|34147.2|34151.3|34147.7|34144.3|34140.7|11
1649749760000|2022-04-12 07:49:20|34151.3|34147.7|34152.3|34148.7|34156.8|34153.2|34150.8|34147.2|16
1649749770000|2022-04-12 07:49:30|34152.8|34149.2|34150.3|34146.7|34153.3|34149.7|34149.8|34146.2|7
1649749780000|2022-04-12 07:49:40|34150.8|34147.2|34154.8|34151.2|34154.8|34151.2|34150.8|34147.2|11
1649749790000|2022-04-12 07:49:50|34154.3|34150.7|34158.3|34154.7|34160.8|34157.2|34154.3|34150.7|12
1649749800000|2022-04-12 07:50:00|34157.8|34154.2|34152.8|34149.2|34157.8|34154.2|34148.8|34145.2|9
1649749810000|2022-04-12 07:50:10|34152.3|34148.7|34152.8|34149.2|34154.8|34151.2|34152.3|34148.7|16
1649749820000|2022-04-12 07:50:20|34152.3|34148.7|34155.8|34152.2|34157.8|34154.2|34152.3|34148.7|2
1649749830000|2022-04-12 07:50:30|34156.3|34152.7|34153.3|34149.7|34156.8|34153.2|34153.3|34149.7|2
1649749840000|2022-04-12 07:50:40|34152.8|34149.2|34149.8|34146.2|34152.8|34149.2|34147.8|34144.2|4
1649749850000|2022-04-12 07:50:50|34150.3|34146.7|34148.3|34144.7|34152.8|34149.2|34147.8|34144.2|8
1649749860000|2022-04-12 07:51:00|34147.8|34144.2|34148.3|34144.7|34148.8|34145.2|34147.3|34143.7|5
1649749870000|2022-04-12 07:51:10|34147.8|34144.2|34150.8|34147.2|34150.8|34147.2|34147.3|34143.7|10
1649749880000|2022-04-12 07:51:20|34150.3|34146.7|34146.8|34143.2|34150.8|34147.2|34146.8|34143.2|3
1649749890000|2022-04-12 07:51:30|34147.3|34143.7|34147.3|34143.7|34148.8|34145.2|34147.3|34143.7|0
1649749900000|2022-04-12 07:51:40|34147.8|34144.2|34150.3|34146.7|34150.8|34147.2|34147.8|34144.2|1
1649749910000|2022-04-12 07:51:50|34149.8|34146.2|34155.3|34151.7|34157.8|34154.2|34149.8|34146.2|7
1649749920000|2022-04-12 07:52:00|34154.8|34151.2|34154.3|34150.7|34157.3|34153.7|34153.3|34149.7|27
1649749930000|2022-04-12 07:52:10|34154.8|34151.2|34145.8|34142.2|34154.8|34151.2|34144.3|34140.7|27
1649749940000|2022-04-12 07:52:20|34146.8|34143.2|34144.8|34141.2|34148.8|34145.2|34144.8|34141.2|18
1649749950000|2022-04-12 07:52:30|34144.3|34140.7|34144.3|34140.7|34145.3|34141.7|34142.3|34138.7|8
1649749960000|2022-04-12 07:52:40|34144.8|34141.2|34142.8|34139.2|34145.3|34141.7|34140.8|34137.2|7
1649749970000|2022-04-12 07:52:50|34142.3|34138.7|34143.8|34140.2|34146.3|34142.7|34141.8|34138.2|2
1649749980000|2022-04-12 07:53:00|34143.3|34139.7|34149.3|34145.7|34149.3|34145.7|34142.8|34139.2|12
1649749990000|2022-04-12 07:53:10|34149.8|34146.2|34149.3|34145.7|34150.3|34146.7|34148.3|34144.7|2
1649750000000|2022-04-12 07:53:20|34149.8|34146.2|34155.3|34151.7|34155.3|34151.7|34149.8|34146.2|8
1649750010000|2022-04-12 07:53:30|34156.8|34153.2|34157.8|34154.2|34159.3|34155.7|34155.3|34151.7|11
1649750020000|2022-04-12 07:53:40|34157.3|34153.7|34156.8|34153.2|34158.3|34154.7|34155.8|34152.2|1
1649750030000|2022-04-12 07:53:50|34157.3|34153.7|34157.3|34153.7|34157.8|34154.2|34154.3|34150.7|8
1649750040000|2022-04-12 07:54:00|34157.8|34154.2|34161.3|34157.7|34161.3|34157.7|34157.8|34154.2|3
1649750050000|2022-04-12 07:54:10|34162.8|34159.2|34169.8|34166.2|34170.8|34167.2|34162.3|34158.7|33
1649750060000|2022-04-12 07:54:20|34170.3|34166.7|34177.3|34173.7|34179.3|34175.7|34170.3|34166.7|20
1649750070000|2022-04-12 07:54:30|34176.8|34173.2|34173.8|34170.2|34180.8|34177.2|34172.8|34169.2|32
1649750080000|2022-04-12 07:54:40|34174.3|34170.7|34170.8|34167.2|34177.8|34174.2|34168.3|34164.7|10
1649750090000|2022-04-12 07:54:50|34170.3|34166.7|34171.8|34168.2|34172.8|34169.2|34167.8|34164.2|12
1649750100000|2022-04-12 07:55:00|34173.3|34169.7|34168.3|34164.7|34173.3|34169.7|34166.8|34163.2|11
1649750110000|2022-04-12 07:55:10|34168.8|34165.2|34169.8|34166.2|34172.3|34168.7|34168.3|34164.7|4
1649750120000|2022-04-12 07:55:20|34169.3|34165.7|34171.3|34167.7|34173.8|34170.2|34166.8|34163.2|16
1649750130000|2022-04-12 07:55:30|34170.8|34167.2|34172.3|34168.7|34172.3|34168.7|34168.8|34165.2|3
1649750140000|2022-04-12 07:55:40|34172.8|34169.2|34179.8|34176.2|34180.8|34177.2|34172.3|34168.7|13
1649750150000|2022-04-12 07:55:50|34179.3|34175.7|34178.3|34174.7|34180.8|34177.2|34177.8|34174.2|15
1649750160000|2022-04-12 07:56:00|34178.8|34175.2|34178.8|34175.2|34179.3|34175.7|34174.3|34170.7|33
1649750170000|2022-04-12 07:56:10|34177.8|34174.2|34180.8|34177.2|34182.3|34178.7|34177.3|34173.7|19
1649750180000|2022-04-12 07:56:20|34181.3|34177.7|34178.8|34175.2|34181.3|34177.7|34177.8|34174.2|5
1649750190000|2022-04-12 07:56:30|34179.3|34175.7|34176.3|34172.7|34180.3|34176.7|34176.3|34172.7|3
1649750200000|2022-04-12 07:56:40|34176.8|34173.2|34176.3|34172.7|34178.8|34175.2|34175.3|34171.7|5
1649750210000|2022-04-12 07:56:50|34175.8|34172.2|34175.3|34171.7|34178.3|34174.7|34175.3|34171.7|1
1649750220000|2022-04-12 07:57:00|34174.8|34171.2|34172.8|34169.2|34178.8|34175.2|34172.8|34169.2|6
1649750230000|2022-04-12 07:57:10|34173.3|34169.7|34172.8|34169.2|34173.8|34170.2|34171.8|34168.2|1
1649750240000|2022-04-12 07:57:20|34172.3|34168.7|34174.8|34171.2|34175.8|34172.2|34172.3|34168.7|3
1649750250000|2022-04-12 07:57:30|34175.3|34171.7|34176.8|34173.2|34177.3|34173.7|34172.3|34168.7|10
1649750260000|2022-04-12 07:57:40|34177.3|34173.7|34181.3|34177.7|34182.3|34178.7|34176.3|34172.7|1
1649750270000|2022-04-12 07:57:50|34180.8|34177.2|34182.8|34179.2|34183.3|34179.7|34180.3|34176.7|8
1649750280000|2022-04-12 07:58:00|34182.3|34178.7|34182.8|34179.2|34183.8|34180.2|34181.8|34178.2|7
1649750290000|2022-04-12 07:58:10|34183.3|34179.7|34177.3|34173.7|34183.3|34179.7|34176.8|34173.2|7
1649750300000|2022-04-12 07:58:20|34176.8|34173.2|34178.3|34174.7|34178.3|34174.7|34176.3|34172.7|3
1649750310000|2022-04-12 07:58:30|34177.8|34174.2|34176.3|34172.7|34178.8|34175.2|34176.3|34172.7|4
1649750320000|2022-04-12 07:58:40|34176.8|34173.2|34177.8|34174.2|34177.8|34174.2|34175.8|34172.2|3
1649750330000|2022-04-12 07:58:50|34177.3|34173.7|34174.3|34170.7|34178.3|34174.7|34173.8|34170.2|7
1649750340000|2022-04-12 07:59:00|34173.8|34170.2|34178.8|34175.2|34180.8|34177.2|34173.8|34170.2|6
1649750350000|2022-04-12 07:59:10|34178.3|34174.7|34177.3|34173.7|34180.8|34177.2|34176.8|34173.2|4
1649750360000|2022-04-12 07:59:20|34176.8|34173.2|34181.3|34177.7|34181.3|34177.7|34176.8|34173.2|2
1649750370000|2022-04-12 07:59:30|34181.8|34178.2|34176.8|34173.2|34181.8|34178.2|34176.3|34172.7|2
1649750380000|2022-04-12 07:59:40|34176.3|34172.7|34172.8|34169.2|34177.3|34173.7|34170.8|34167.2|7
1649750390000|2022-04-12 07:59:50|34172.3|34168.7|34173.3|34169.7|34175.3|34171.7|34168.3|34164.7|15
1649750400000|2022-04-12 08:00:00|34172.8|34169.2|34165.8|34162.2|34172.8|34169.2|34164.8|34161.2|22
1649750410000|2022-04-12 08:00:10|34165.3|34161.7|34165.8|34162.2|34167.8|34164.2|34163.8|34160.2|13
1649750420000|2022-04-12 08:00:20|34166.8|34163.2|34166.3|34162.7|34168.8|34165.2|34163.3|34159.7|21
1649750430000|2022-04-12 08:00:30|34165.8|34162.2|34173.3|34169.7|34173.8|34170.2|34164.3|34160.7|14
1649750440000|2022-04-12 08:00:40|34173.8|34170.2|34175.8|34172.2|34176.8|34173.2|34173.3|34169.7|23
1649750450000|2022-04-12 08:00:50|34176.3|34172.7|34174.8|34171.2|34177.8|34174.2|34174.8|34171.2|14
1649750460000|2022-04-12 08:01:00|34176.8|34173.2|34183.8|34180.2|34183.8|34180.2|34176.3|34172.7|61
1649750470000|2022-04-12 08:01:10|34185.8|34182.2|34181.8|34178.2|34185.8|34182.2|34181.8|34178.2|36
1649750480000|2022-04-12 08:01:20|34182.3|34178.7|34182.8|34179.2|34187.8|34184.2|34182.3|34178.7|45
1649750490000|2022-04-12 08:01:30|34183.8|34180.2|34180.8|34177.2|34184.3|34180.7|34177.8|34174.2|41
1649750500000|2022-04-12 08:01:40|34181.3|34177.7|34180.3|34176.7|34182.8|34179.2|34179.8|34176.2|11
1649750510000|2022-04-12 08:01:50|34179.8|34176.2|34175.3|34171.7|34179.8|34176.2|34174.8|34171.2|38
1649750520000|2022-04-12 08:02:00|34175.8|34172.2|34172.8|34169.2|34177.8|34174.2|34172.3|34168.7|48
1649750530000|2022-04-12 08:02:10|34171.8|34168.2|34169.8|34166.2|34174.8|34171.2|34167.8|34164.2|33
1649750540000|2022-04-12 08:02:20|34169.3|34165.7|34171.8|34168.2|34173.3|34169.7|34166.8|34163.2|37
1649750550000|2022-04-12 08:02:30|34172.3|34168.7|34175.3|34171.7|34176.3|34172.7|34172.3|34168.7|8
1649750560000|2022-04-12 08:02:40|34174.8|34171.2|34176.8|34173.2|34176.8|34173.2|34174.3|34170.7|16
1649750570000|2022-04-12 08:02:50|34177.3|34173.7|34174.8|34171.2|34178.3|34174.7|34174.3|34170.7|22
1649750580000|2022-04-12 08:03:00|34175.3|34171.7|34170.8|34167.2|34175.3|34171.7|34169.8|34166.2|19
1649750590000|2022-04-12 08:03:10|34171.3|34167.7|34168.3|34164.7|34171.3|34167.7|34167.8|34164.2|16
1649750600000|2022-04-12 08:03:20|34168.8|34165.2|34167.3|34163.7|34168.8|34165.2|34166.8|34163.2|13
1649750610000|2022-04-12 08:03:30|34166.8|34163.2|34171.3|34167.7|34172.3|34168.7|34165.8|34162.2|4
1649750620000|2022-04-12 08:03:40|34171.8|34168.2|34170.8|34167.2|34171.8|34168.2|34168.8|34165.2|7
1649750630000|2022-04-12 08:03:50|34170.3|34166.7|34172.3|34168.7|34173.8|34170.2|34168.3|34164.7|14
1649750640000|2022-04-12 08:04:00|34172.8|34169.2|34169.3|34165.7|34172.8|34169.2|34168.3|34164.7|8
1649750650000|2022-04-12 08:04:10|34168.8|34165.2|34167.8|34164.2|34168.8|34165.2|34164.8|34161.2|18
1649750660000|2022-04-12 08:04:20|34168.3|34164.7|34168.3|34164.7|34169.8|34166.2|34167.8|34164.2|8
1649750670000|2022-04-12 08:04:30|34168.8|34165.2|34165.3|34161.7|34169.3|34165.7|34165.3|34161.7|3
1649750680000|2022-04-12 08:04:40|34164.8|34161.2|34152.8|34149.2|34164.8|34161.2|34152.8|34149.2|49
1649750690000|2022-04-12 08:04:50|34153.3|34149.7|34156.3|34152.7|34157.3|34153.7|34153.3|34149.7|21
1649750700000|2022-04-12 08:05:00|34156.8|34153.2|34165.8|34162.2|34169.3|34165.7|34156.3|34152.7|46
1649750710000|2022-04-12 08:05:10|34165.3|34161.7|34162.8|34159.2|34166.8|34163.2|34161.3|34157.7|5
1649750720000|2022-04-12 08:05:20|34162.3|34158.7|34162.8|34159.2|34163.3|34159.7|34161.3|34157.7|1
1649750730000|2022-04-12 08:05:30|34162.3|34158.7|34158.8|34155.2|34162.3|34158.7|34155.8|34152.2|3
1649750740000|2022-04-12 08:05:40|34158.3|34154.7|34163.8|34160.2|34164.8|34161.2|34156.8|34153.2|16
1649750750000|2022-04-12 08:05:50|34164.3|34160.7|34160.8|34157.2|34164.3|34160.7|34159.3|34155.7|15
1649750760000|2022-04-12 08:06:00|34161.3|34157.7|34161.3|34157.7|34161.3|34157.7|34158.8|34155.2|6
1649750770000|2022-04-12 08:06:10|34161.8|34158.2|34163.3|34159.7|34169.8|34166.2|34161.8|34158.2|27
1649750780000|2022-04-12 08:06:20|34163.8|34160.2|34163.8|34160.2|34164.3|34160.7|34162.8|34159.2|1
1649750790000|2022-04-12 08:06:30|34163.3|34159.7|34154.8|34151.2|34163.8|34160.2|34154.3|34150.7|15
1649750800000|2022-04-12 08:06:40|34155.3|34151.7|34156.8|34153.2|34157.8|34154.2|34154.3|34150.7|4
1649750810000|2022-04-12 08:06:50|34156.3|34152.7|34156.3|34152.7|34157.8|34154.2|34156.3|34152.7|5
1649750820000|2022-04-12 08:07:00|34155.8|34152.2|34151.8|34148.2|34156.3|34152.7|34151.8|34148.2|16
1649750830000|2022-04-12 08:07:10|34151.3|34147.7|34155.3|34151.7|34156.8|34153.2|34150.8|34147.2|13
1649750840000|2022-04-12 08:07:20|34154.8|34151.2|34156.8|34153.2|34157.3|34153.7|34154.8|34151.2|1
1649750850000|2022-04-12 08:07:30|34156.3|34152.7|34155.8|34152.2|34156.3|34152.7|34150.8|34147.2|11
1649750860000|2022-04-12 08:07:40|34155.3|34151.7|34152.3|34148.7|34156.3|34152.7|34151.8|34148.2|6
1649750870000|2022-04-12 08:07:50|34151.8|34148.2|34152.3|34148.7|34152.8|34149.2|34149.8|34146.2|6
1649750880000|2022-04-12 08:08:00|34152.8|34149.2|34154.8|34151.2|34154.8|34151.2|34152.3|34148.7|2
1649750890000|2022-04-12 08:08:10|34155.3|34151.7|34153.8|34150.2|34155.8|34152.2|34152.8|34149.2|6
1649750900000|2022-04-12 08:08:20|34154.3|34150.7|34156.8|34153.2|34157.8|34154.2|34154.3|34150.7|4
1649750910000|2022-04-12 08:08:30|34156.3|34152.7|34155.3|34151.7|34156.8|34153.2|34154.8|34151.2|5
1649750920000|2022-04-12 08:08:40|34155.8|34152.2|34157.8|34154.2|34157.8|34154.2|34155.8|34152.2|2
1649750930000|2022-04-12 08:08:50|34158.3|34154.7|34159.8|34156.2|34160.8|34157.2|34158.3|34154.7|8
1649750940000|2022-04-12 08:09:00|34160.3|34156.7|34164.8|34161.2|34165.3|34161.7|34159.8|34156.2|16
1649750950000|2022-04-12 08:09:10|34165.3|34161.7|34168.3|34164.7|34168.8|34165.2|34162.8|34159.2|24
1649750960000|2022-04-12 08:09:20|34167.8|34164.2|34168.8|34165.2|34169.3|34165.7|34166.3|34162.7|9
1649750970000|2022-04-12 08:09:30|34169.3|34165.7|34168.8|34165.2|34171.8|34168.2|34168.3|34164.7|7
1649750980000|2022-04-12 08:09:40|34169.3|34165.7|34170.8|34167.2|34171.8|34168.2|34168.8|34165.2|10
1649750990000|2022-04-12 08:09:50|34171.3|34167.7|34171.8|34168.2|34173.3|34169.7|34169.8|34166.2|10
1649751000000|2022-04-12 08:10:00|34172.3|34168.7|34172.8|34169.2|34175.8|34172.2|34172.3|34168.7|11
1649751010000|2022-04-12 08:10:10|34173.3|34169.7|34177.3|34173.7|34178.3|34174.7|34173.3|34169.7|20
1649751020000|2022-04-12 08:10:20|34177.8|34174.2|34184.8|34181.2|34186.3|34182.7|34177.3|34173.7|57
1649751030000|2022-04-12 08:10:30|34184.3|34180.7|34175.8|34172.2|34184.8|34181.2|34175.8|34172.2|36
1649751040000|2022-04-12 08:10:40|34176.3|34172.7|34174.8|34171.2|34177.8|34174.2|34174.3|34170.7|11
1649751050000|2022-04-12 08:10:50|34174.3|34170.7|34177.3|34173.7|34178.3|34174.7|34174.3|34170.7|58
1649751060000|2022-04-12 08:11:00|34177.8|34174.2|34180.8|34177.2|34183.8|34180.2|34176.3|34172.7|19
1649751070000|2022-04-12 08:11:10|34181.3|34177.7|34179.8|34176.2|34182.8|34179.2|34178.8|34175.2|6
1649751080000|2022-04-12 08:11:20|34179.3|34175.7|34179.8|34176.2|34181.3|34177.7|34178.8|34175.2|10
1649751090000|2022-04-12 08:11:30|34180.3|34176.7|34180.8|34177.2|34183.3|34179.7|34179.3|34175.7|14
1649751100000|2022-04-12 08:11:40|34180.3|34176.7|34180.8|34177.2|34180.8|34177.2|34177.8|34174.2|4
1649751110000|2022-04-12 08:11:50|34181.3|34177.7|34179.8|34176.2|34182.3|34178.7|34178.3|34174.7|5
1649751120000|2022-04-12 08:12:00|34179.3|34175.7|34178.8|34175.2|34179.8|34176.2|34176.8|34173.2|35
1649751130000|2022-04-12 08:12:10|34178.3|34174.7|34180.8|34177.2|34181.3|34177.7|34177.8|34174.2|12
1649751140000|2022-04-12 08:12:20|34181.3|34177.7|34182.8|34179.2|34184.3|34180.7|34181.3|34177.7|24
1649751150000|2022-04-12 08:12:30|34182.3|34178.7|34182.3|34178.7|34183.8|34180.2|34181.3|34177.7|17
1649751160000|2022-04-12 08:12:40|34182.8|34179.2|34182.8|34179.2|34185.8|34182.2|34180.8|34177.2|34
1649751170000|2022-04-12 08:12:50|34182.3|34178.7|34182.8|34179.2|34183.8|34180.2|34180.8|34177.2|7
1649751180000|2022-04-12 08:13:00|34183.3|34179.7|34183.8|34180.2|34185.3|34181.7|34182.8|34179.2|6
1649751190000|2022-04-12 08:13:10|34183.3|34179.7|34181.8|34178.2|34183.3|34179.7|34180.3|34176.7|15
1649751200000|2022-04-12 08:13:20|34181.3|34177.7|34179.8|34176.2|34181.3|34177.7|34179.3|34175.7|4
1649751210000|2022-04-12 08:13:30|34180.3|34176.7|34175.8|34172.2|34180.8|34177.2|34174.8|34171.2|26
1649751220000|2022-04-12 08:13:40|34175.3|34171.7|34179.8|34176.2|34180.3|34176.7|34173.8|34170.2|15
1649751230000|2022-04-12 08:13:50|34179.3|34175.7|34179.8|34176.2|34179.8|34176.2|34177.3|34173.7|6
1649751240000|2022-04-12 08:14:00|34180.3|34176.7|34182.3|34178.7|34182.3|34178.7|34179.8|34176.2|6
1649751250000|2022-04-12 08:14:10|34182.8|34179.2|34188.8|34185.2|34195.8|34192.2|34182.8|34179.2|81
1649751260000|2022-04-12 08:14:20|34188.3|34184.7|34192.8|34189.2|34193.3|34189.7|34187.8|34184.2|13
1649751270000|2022-04-12 08:14:30|34193.3|34189.7|34191.8|34188.2|34193.8|34190.2|34190.8|34187.2|11
1649751280000|2022-04-12 08:14:40|34192.3|34188.7|34189.8|34186.2|34192.8|34189.2|34187.3|34183.7|8
1649751290000|2022-04-12 08:14:50|34189.3|34185.7|34192.8|34189.2|34193.3|34189.7|34188.8|34185.2|14
1649751300000|2022-04-12 08:15:00|34193.3|34189.7|34194.8|34191.2|34194.8|34191.2|34191.8|34188.2|15
1649751310000|2022-04-12 08:15:10|34195.3|34191.7|34191.3|34187.7|34195.8|34192.2|34187.8|34184.2|26
1649751320000|2022-04-12 08:15:20|34190.8|34187.2|34191.8|34188.2|34193.3|34189.7|34189.8|34186.2|2
1649751330000|2022-04-12 08:15:30|34192.3|34188.7|34193.8|34190.2|34194.3|34190.7|34191.8|34188.2|4
1649751340000|2022-04-12 08:15:40|34193.3|34189.7|34193.8|34190.2|34194.8|34191.2|34192.8|34189.2|29
1649751350000|2022-04-12 08:15:50|34194.3|34190.7|34194.8|34191.2|34195.8|34192.2|34193.8|34190.2|5
1649751360000|2022-04-12 08:16:00|34195.3|34191.7|34201.8|34198.2|34202.8|34199.2|34195.3|34191.7|37
1649751370000|2022-04-12 08:16:10|34202.3|34198.7|34202.8|34199.2|34205.8|34202.2|34199.8|34196.2|17
1649751380000|2022-04-12 08:16:20|34203.3|34199.7|34205.8|34202.2|34209.3|34205.7|34202.8|34199.2|36
1649751390000|2022-04-12 08:16:30|34206.3|34202.7|34205.8|34202.2|34206.8|34203.2|34203.8|34200.2|12
1649751400000|2022-04-12 08:16:40|34205.3|34201.7|34200.3|34196.7|34205.8|34202.2|34199.8|34196.2|18
1649751410000|2022-04-12 08:16:50|34200.8|34197.2|34200.8|34197.2|34201.8|34198.2|34198.3|34194.7|22
1649751420000|2022-04-12 08:17:00|34200.3|34196.7|34197.8|34194.2|34200.8|34197.2|34197.3|34193.7|8
1649751430000|2022-04-12 08:17:10|34198.3|34194.7|34195.8|34192.2|34198.3|34194.7|34193.8|34190.2|42
1649751440000|2022-04-12 08:17:20|34196.3|34192.7|34200.8|34197.2|34200.8|34197.2|34193.8|34190.2|31
1649751450000|2022-04-12 08:17:30|34200.3|34196.7|34201.3|34197.7|34203.3|34199.7|34199.8|34196.2|12
1649751460000|2022-04-12 08:17:40|34201.8|34198.2|34199.8|34196.2|34202.3|34198.7|34199.8|34196.2|9
1649751470000|2022-04-12 08:17:50|34200.3|34196.7|34200.8|34197.2|34201.8|34198.2|34198.8|34195.2|31
1649751480000|2022-04-12 08:18:00|34200.3|34196.7|34203.3|34199.7|34203.8|34200.2|34198.8|34195.2|21
1649751490000|2022-04-12 08:18:10|34202.8|34199.2|34201.8|34198.2|34203.8|34200.2|34201.3|34197.7|10
1649751500000|2022-04-12 08:18:20|34199.8|34196.2|34198.3|34194.7|34199.8|34196.2|34197.3|34193.7|8
1649751510000|2022-04-12 08:18:30|34198.8|34195.2|34200.3|34196.7|34200.8|34197.2|34198.3|34194.7|8
1649751520000|2022-04-12 08:18:40|34199.8|34196.2|34196.8|34193.2|34199.8|34196.2|34194.8|34191.2|23
1649751530000|2022-04-12 08:18:50|34197.3|34193.7|34195.8|34192.2|34197.8|34194.2|34194.8|34191.2|4
1649751540000|2022-04-12 08:19:00|34196.3|34192.7|34196.8|34193.2|34197.8|34194.2|34195.8|34192.2|7
1649751550000|2022-04-12 08:19:10|34196.3|34192.7|34198.8|34195.2|34198.8|34195.2|34195.3|34191.7|8
1649751560000|2022-04-12 08:19:20|34199.3|34195.7|34199.8|34196.2|34199.8|34196.2|34198.8|34195.2|8
1649751570000|2022-04-12 08:19:30|34200.3|34196.7|34200.8|34197.2|34200.8|34197.2|34200.3|34196.7|4
1649751580000|2022-04-12 08:19:40|34200.3|34196.7|34199.3|34195.7|34200.3|34196.7|34198.3|34194.7|14
1649751590000|2022-04-12 08:19:50|34199.8|34196.2|34201.3|34197.7|34201.8|34198.2|34198.8|34195.2|5
1649751600000|2022-04-12 08:20:00|34201.8|34198.2|34205.8|34202.2|34206.8|34203.2|34201.3|34197.7|29
1649751610000|2022-04-12 08:20:10|34206.3|34202.7|34216.8|34213.2|34218.3|34214.7|34206.3|34202.7|90
1649751620000|2022-04-12 08:20:20|34216.3|34212.7|34214.8|34211.2|34216.8|34213.2|34213.8|34210.2|22
1649751630000|2022-04-12 08:20:30|34214.3|34210.7|34209.8|34206.2|34214.8|34211.2|34209.8|34206.2|14
1649751640000|2022-04-12 08:20:40|34210.3|34206.7|34207.8|34204.2|34210.3|34206.7|34207.8|34204.2|13
1649751650000|2022-04-12 08:20:50|34205.3|34201.7|34208.3|34204.7|34208.8|34205.2|34204.8|34201.2|11
1649751660000|2022-04-12 08:21:00|34207.8|34204.2|34211.8|34208.2|34212.3|34208.7|34205.3|34201.7|7
1649751670000|2022-04-12 08:21:10|34211.3|34207.7|34212.8|34209.2|34213.8|34210.2|34210.3|34206.7|9
1649751680000|2022-04-12 08:21:20|34213.3|34209.7|34215.3|34211.7|34215.8|34212.2|34212.8|34209.2|5
1649751690000|2022-04-12 08:21:30|34215.8|34212.2|34219.8|34216.2|34221.3|34217.7|34215.8|34212.2|20
1649751700000|2022-04-12 08:21:40|34219.3|34215.7|34219.8|34216.2|34222.8|34219.2|34218.8|34215.2|32
1649751710000|2022-04-12 08:21:50|34219.3|34215.7|34216.8|34213.2|34220.3|34216.7|34214.8|34211.2|7
1649751720000|2022-04-12 08:22:00|34217.3|34213.7|34220.8|34217.2|34220.8|34217.2|34217.3|34213.7|4
1649751730000|2022-04-12 08:22:10|34221.3|34217.7|34219.8|34216.2|34221.3|34217.7|34218.3|34214.7|6
1649751740000|2022-04-12 08:22:20|34220.3|34216.7|34221.3|34217.7|34221.8|34218.2|34220.3|34216.7|5
1649751750000|2022-04-12 08:22:30|34221.8|34218.2|34226.8|34223.2|34227.8|34224.2|34221.8|34218.2|33
1649751760000|2022-04-12 08:22:40|34227.3|34223.7|34223.8|34220.2|34227.3|34223.7|34223.8|34220.2|16
1649751770000|2022-04-12 08:22:50|34223.3|34219.7|34220.8|34217.2|34223.3|34219.7|34218.8|34215.2|16
1649751780000|2022-04-12 08:23:00|34221.3|34217.7|34219.8|34216.2|34221.3|34217.7|34217.8|34214.2|5
1649751790000|2022-04-12 08:23:10|34220.8|34217.2|34224.8|34221.2|34224.8|34221.2|34220.8|34217.2|7
1649751800000|2022-04-12 08:23:20|34225.3|34221.7|34222.8|34219.2|34225.3|34221.7|34221.8|34218.2|11
1649751810000|2022-04-12 08:23:30|34222.3|34218.7|34220.8|34217.2|34223.8|34220.2|34220.3|34216.7|4
1649751820000|2022-04-12 08:23:40|34220.3|34216.7|34219.3|34215.7|34221.3|34217.7|34217.8|34214.2|13
1649751830000|2022-04-12 08:23:50|34219.8|34216.2|34219.8|34216.2|34220.8|34217.2|34218.8|34215.2|6
1649751840000|2022-04-12 08:24:00|34219.3|34215.7|34217.3|34213.7|34219.8|34216.2|34211.8|34208.2|52
1649751850000|2022-04-12 08:24:10|34217.8|34214.2|34220.8|34217.2|34222.3|34218.7|34217.3|34213.7|12
1649751860000|2022-04-12 08:24:20|34220.3|34216.7|34222.3|34218.7|34223.3|34219.7|34220.3|34216.7|6
1649751870000|2022-04-12 08:24:30|34222.8|34219.2|34223.8|34220.2|34223.8|34220.2|34221.3|34217.7|14
1649751880000|2022-04-12 08:24:40|34224.3|34220.7|34225.8|34222.2|34227.3|34223.7|34224.3|34220.7|25
1649751890000|2022-04-12 08:24:50|34225.3|34221.7|34223.8|34220.2|34226.3|34222.7|34223.8|34220.2|2
1649751900000|2022-04-12 08:25:00|34223.3|34219.7|34217.8|34214.2|34224.3|34220.7|34216.3|34212.7|19
1649751910000|2022-04-12 08:25:10|34217.3|34213.7|34213.8|34210.2|34217.3|34213.7|34211.8|34208.2|13
1649751920000|2022-04-12 08:25:20|34213.3|34209.7|34214.8|34211.2|34215.3|34211.7|34212.8|34209.2|3
1649751930000|2022-04-12 08:25:30|34214.3|34210.7|34209.8|34206.2|34214.3|34210.7|34208.8|34205.2|18
1649751940000|2022-04-12 08:25:40|34210.3|34206.7|34209.8|34206.2|34211.3|34207.7|34207.8|34204.2|12
1649751950000|2022-04-12 08:25:50|34210.3|34206.7|34209.3|34205.7|34211.3|34207.7|34208.3|34204.7|10
1649751960000|2022-04-12 08:26:00|34208.8|34205.2|34209.8|34206.2|34210.8|34207.2|34208.8|34205.2|5
1649751970000|2022-04-12 08:26:10|34209.3|34205.7|34206.8|34203.2|34209.8|34206.2|34205.8|34202.2|9
1649751980000|2022-04-12 08:26:20|34206.3|34202.7|34206.8|34203.2|34208.8|34205.2|34204.8|34201.2|10
1649751990000|2022-04-12 08:26:30|34206.3|34202.7|34205.8|34202.2|34207.3|34203.7|34205.3|34201.7|13
1649752000000|2022-04-12 08:26:40|34206.3|34202.7|34211.8|34208.2|34211.8|34208.2|34205.8|34202.2|13
1649752010000|2022-04-12 08:26:50|34212.3|34208.7|34211.8|34208.2|34214.8|34211.2|34210.8|34207.2|11
1649752020000|2022-04-12 08:27:00|34212.3|34208.7|34215.3|34211.7|34217.3|34213.7|34211.8|34208.2|13
1649752030000|2022-04-12 08:27:10|34215.8|34212.2|34212.8|34209.2|34215.8|34212.2|34211.8|34208.2|12
1649752040000|2022-04-12 08:27:20|34213.3|34209.7|34215.3|34211.7|34216.8|34213.2|34212.8|34209.2|8
1649752050000|2022-04-12 08:27:30|34216.3|34212.7|34222.8|34219.2|34223.3|34219.7|34216.3|34212.7|24
1649752060000|2022-04-12 08:27:40|34223.3|34219.7|34225.8|34222.2|34225.8|34222.2|34223.3|34219.7|7
1649752070000|2022-04-12 08:27:50|34225.3|34221.7|34220.3|34216.7|34225.3|34221.7|34218.8|34215.2|18
1649752080000|2022-04-12 08:28:00|34220.8|34217.2|34222.8|34219.2|34224.8|34221.2|34219.8|34216.2|20
1649752090000|2022-04-12 08:28:10|34223.3|34219.7|34223.8|34220.2|34225.3|34221.7|34223.3|34219.7|10
1649752100000|2022-04-12 08:28:20|34224.3|34220.7|34222.8|34219.2|34225.3|34221.7|34221.3|34217.7|4
1649752110000|2022-04-12 08:28:30|34223.3|34219.7|34224.8|34221.2|34224.8|34221.2|34222.8|34219.2|8
1649752120000|2022-04-12 08:28:40|34224.3|34220.7|34219.3|34215.7|34225.3|34221.7|34219.3|34215.7|18
1649752130000|2022-04-12 08:28:50|34219.8|34216.2|34222.8|34219.2|34223.8|34220.2|34219.3|34215.7|9
1649752140000|2022-04-12 08:29:00|34223.3|34219.7|34221.3|34217.7|34223.8|34220.2|34220.8|34217.2|11
1649752150000|2022-04-12 08:29:10|34220.8|34217.2|34219.8|34216.2|34222.3|34218.7|34218.8|34215.2|10
1649752160000|2022-04-12 08:29:20|34220.3|34216.7|34226.8|34223.2|34227.3|34223.7|34219.3|34215.7|62
1649752170000|2022-04-12 08:29:30|34228.8|34225.2|34231.8|34228.2|34233.3|34229.7|34228.8|34225.2|43
1649752180000|2022-04-12 08:29:40|34232.3|34228.7|34230.8|34227.2|34232.8|34229.2|34229.8|34226.2|18
1649752190000|2022-04-12 08:29:50|34232.3|34228.7|34228.3|34224.7|34232.3|34228.7|34228.3|34224.7|21
1649752200000|2022-04-12 08:30:00|34227.8|34224.2|34229.8|34226.2|34232.3|34228.7|34227.8|34224.2|38
1649752210000|2022-04-12 08:30:10|34229.3|34225.7|34227.8|34224.2|34229.3|34225.7|34225.8|34222.2|12
1649752220000|2022-04-12 08:30:20|34227.3|34223.7|34221.8|34218.2|34227.3|34223.7|34220.8|34217.2|18
1649752230000|2022-04-12 08:30:30|34222.3|34218.7|34225.8|34222.2|34225.8|34222.2|34222.3|34218.7|9
1649752240000|2022-04-12 08:30:40|34225.3|34221.7|34233.8|34230.2|34234.8|34231.2|34224.8|34221.2|33
1649752250000|2022-04-12 08:30:50|34234.3|34230.7|34239.8|34236.2|34239.8|34236.2|34233.8|34230.2|37
1649752260000|2022-04-12 08:31:00|34240.3|34236.7|34243.8|34240.2|34244.3|34240.7|34239.3|34235.7|39
1649752270000|2022-04-12 08:31:10|34244.3|34240.7|34238.3|34234.7|34244.8|34241.2|34236.8|34233.2|43
1649752280000|2022-04-12 08:31:20|34237.8|34234.2|34235.3|34231.7|34238.8|34235.2|34234.8|34231.2|13
1649752290000|2022-04-12 08:31:30|34234.8|34231.2|34226.8|34223.2|34234.8|34231.2|34226.8|34223.2|15
1649752300000|2022-04-12 08:31:40|34227.3|34223.7|34224.8|34221.2|34227.3|34223.7|34223.8|34220.2|15
1649752310000|2022-04-12 08:31:50|34224.3|34220.7|34225.8|34222.2|34225.8|34222.2|34221.3|34217.7|31
1649752320000|2022-04-12 08:32:00|34224.8|34221.2|34224.8|34221.2|34226.3|34222.7|34224.8|34221.2|7
1649752330000|2022-04-12 08:32:10|34224.3|34220.7|34223.3|34219.7|34224.8|34221.2|34222.3|34218.7|8
1649752340000|2022-04-12 08:32:20|34222.8|34219.2|34224.8|34221.2|34227.8|34224.2|34222.8|34219.2|7
1649752350000|2022-04-12 08:32:30|34225.3|34221.7|34222.8|34219.2|34225.8|34222.2|34222.8|34219.2|9
1649752360000|2022-04-12 08:32:40|34223.3|34219.7|34227.8|34224.2|34227.8|34224.2|34222.8|34219.2|3
1649752370000|2022-04-12 08:32:50|34227.3|34223.7|34237.3|34233.7|34237.8|34234.2|34226.8|34223.2|21
1649752380000|2022-04-12 08:33:00|34237.8|34234.2|34235.8|34232.2|34238.8|34235.2|34235.8|34232.2|9
1649752390000|2022-04-12 08:33:10|34235.3|34231.7|34235.8|34232.2|34235.8|34232.2|34233.8|34230.2|8
1649752400000|2022-04-12 08:33:20|34235.3|34231.7|34235.8|34232.2|34235.8|34232.2|34234.8|34231.2|6
1649752410000|2022-04-12 08:33:30|34236.3|34232.7|34236.8|34233.2|34236.8|34233.2|34234.8|34231.2|9
1649752420000|2022-04-12 08:33:40|34236.3|34232.7|34249.8|34246.2|34250.8|34247.2|34235.3|34231.7|55
1649752430000|2022-04-12 08:33:50|34250.3|34246.7|34248.8|34245.2|34251.3|34247.7|34248.3|34244.7|10
1649752440000|2022-04-12 08:34:00|34249.3|34245.7|34253.8|34250.2|34255.8|34252.2|34248.8|34245.2|32
1649752450000|2022-04-12 08:34:10|34254.3|34250.7|34253.3|34249.7|34258.3|34254.7|34251.8|34248.2|37
1649752460000|2022-04-12 08:34:20|34254.8|34251.2|34249.8|34246.2|34255.8|34252.2|34249.8|34246.2|21
1649752470000|2022-04-12 08:34:30|34249.3|34245.7|34250.8|34247.2|34252.8|34249.2|34249.3|34245.7|6
1649752480000|2022-04-12 08:34:40|34251.3|34247.7|34252.8|34249.2|34253.8|34250.2|34250.8|34247.2|6
1649752490000|2022-04-12 08:34:50|34252.3|34248.7|34253.8|34250.2|34254.3|34250.7|34251.3|34247.7|16
1649752500000|2022-04-12 08:35:00|34253.3|34249.7|34255.8|34252.2|34256.8|34253.2|34253.3|34249.7|22
1649752510000|2022-04-12 08:35:10|34256.3|34252.7|34257.8|34254.2|34257.8|34254.2|34255.3|34251.7|21
1649752520000|2022-04-12 08:35:20|34257.3|34253.7|34256.8|34253.2|34257.3|34253.7|34254.8|34251.2|11
1649752530000|2022-04-12 08:35:30|34256.3|34252.7|34254.8|34251.2|34257.8|34254.2|34254.8|34251.2|6
1649752540000|2022-04-12 08:35:40|34255.3|34251.7|34257.8|34254.2|34258.3|34254.7|34253.8|34250.2|20
1649752550000|2022-04-12 08:35:50|34258.3|34254.7|34261.8|34258.2|34261.8|34258.2|34257.8|34254.2|19
1649752560000|2022-04-12 08:36:00|34262.3|34258.7|34265.8|34262.2|34266.3|34262.7|34261.8|34258.2|28
1649752570000|2022-04-12 08:36:10|34265.3|34261.7|34262.8|34259.2|34265.3|34261.7|34262.8|34259.2|9
1649752580000|2022-04-12 08:36:20|34263.3|34259.7|34262.8|34259.2|34263.3|34259.7|34259.8|34256.2|12
1649752590000|2022-04-12 08:36:30|34262.3|34258.7|34261.8|34258.2|34262.3|34258.7|34261.8|34258.2|5
1649752600000|2022-04-12 08:36:40|34262.3|34258.7|34270.8|34267.2|34270.8|34267.2|34262.3|34258.7|15
1649752610000|2022-04-12 08:36:50|34271.3|34267.7|34274.8|34271.2|34274.8|34271.2|34270.8|34267.2|66
1649752620000|2022-04-12 08:37:00|34274.3|34270.7|34280.3|34276.7|34280.3|34276.7|34273.8|34270.2|44
1649752630000|2022-04-12 08:37:10|34279.8|34276.2|34279.3|34275.7|34280.3|34276.7|34277.8|34274.2|27
1649752640000|2022-04-12 08:37:20|34278.8|34275.2|34278.8|34275.2|34280.8|34277.2|34278.3|34274.7|12
1649752650000|2022-04-12 08:37:30|34279.3|34275.7|34278.8|34275.2|34281.8|34278.2|34277.8|34274.2|24
1649752660000|2022-04-12 08:37:40|34278.3|34274.7|34275.3|34271.7|34278.3|34274.7|34273.8|34270.2|22
1649752670000|2022-04-12 08:37:50|34275.8|34272.2|34275.8|34272.2|34277.8|34274.2|34275.8|34272.2|7
1649752680000|2022-04-12 08:38:00|34275.3|34271.7|34277.8|34274.2|34279.3|34275.7|34274.8|34271.2|6
1649752690000|2022-04-12 08:38:10|34277.3|34273.7|34276.8|34273.2|34277.3|34273.7|34275.8|34272.2|11
1649752700000|2022-04-12 08:38:20|34277.8|34274.2|34273.8|34270.2|34278.8|34275.2|34273.8|34270.2|22
1649752710000|2022-04-12 08:38:30|34274.3|34270.7|34276.8|34273.2|34277.3|34273.7|34273.8|34270.2|18
1649752720000|2022-04-12 08:38:40|34276.3|34272.7|34275.8|34272.2|34277.8|34274.2|34275.3|34271.7|9
1649752730000|2022-04-12 08:38:50|34275.3|34271.7|34273.3|34269.7|34275.3|34271.7|34273.3|34269.7|13
1649752740000|2022-04-12 08:39:00|34274.3|34270.7|34277.8|34274.2|34278.3|34274.7|34273.8|34270.2|16
1649752750000|2022-04-12 08:39:10|34278.3|34274.7|34278.8|34275.2|34280.3|34276.7|34278.3|34274.7|30
1649752760000|2022-04-12 08:39:20|34278.3|34274.7|34278.8|34275.2|34278.8|34275.2|34276.8|34273.2|9
1649752770000|2022-04-12 08:39:30|34278.3|34274.7|34277.8|34274.2|34278.8|34275.2|34277.3|34273.7|1
1649752780000|2022-04-12 08:39:40|34278.8|34275.2|34275.8|34272.2|34278.8|34275.2|34275.8|34272.2|16
1649752790000|2022-04-12 08:39:50|34276.3|34272.7|34273.8|34270.2|34276.8|34273.2|34272.3|34268.7|11
1649752800000|2022-04-12 08:40:00|34274.3|34270.7|34277.8|34274.2|34278.8|34275.2|34274.3|34270.7|29
1649752810000|2022-04-12 08:40:10|34278.3|34274.7|34279.3|34275.7|34281.8|34278.2|34277.8|34274.2|36
1649752820000|2022-04-12 08:40:20|34279.8|34276.2|34281.3|34277.7|34285.8|34282.2|34279.8|34276.2|49
1649752830000|2022-04-12 08:40:30|34279.8|34276.2|34276.8|34273.2|34280.3|34276.7|34276.8|34273.2|25
1649752840000|2022-04-12 08:40:40|34277.3|34273.7|34276.8|34273.2|34277.8|34274.2|34274.8|34271.2|15
1649752850000|2022-04-12 08:40:50|34276.3|34272.7|34279.3|34275.7|34279.8|34276.2|34276.3|34272.7|8
1649752860000|2022-04-12 08:41:00|34279.8|34276.2|34281.8|34278.2|34281.8|34278.2|34279.8|34276.2|6
1649752870000|2022-04-12 08:41:10|34282.3|34278.7|34279.3|34275.7|34282.3|34278.7|34278.3|34274.7|20
1649752880000|2022-04-12 08:41:20|34278.8|34275.2|34277.3|34273.7|34279.8|34276.2|34276.8|34273.2|19
1649752890000|2022-04-12 08:41:30|34277.8|34274.2|34277.3|34273.7|34277.8|34274.2|34276.8|34273.2|6
1649752900000|2022-04-12 08:41:40|34277.8|34274.2|34275.8|34272.2|34278.3|34274.7|34275.8|34272.2|16
1649752910000|2022-04-12 08:41:50|34276.3|34272.7|34279.3|34275.7|34280.3|34276.7|34276.3|34272.7|15
1649752920000|2022-04-12 08:42:00|34278.8|34275.2|34282.8|34279.2|34283.3|34279.7|34278.8|34275.2|23
1649752930000|2022-04-12 08:42:10|34283.3|34279.7|34285.8|34282.2|34287.8|34284.2|34282.8|34279.2|20
1649752940000|2022-04-12 08:42:20|34286.3|34282.7|34279.8|34276.2|34287.8|34284.2|34278.3|34274.7|69
1649752950000|2022-04-12 08:42:30|34279.3|34275.7|34279.8|34276.2|34279.8|34276.2|34277.8|34274.2|16
1649752960000|2022-04-12 08:42:40|34279.3|34275.7|34279.8|34276.2|34280.8|34277.2|34278.3|34274.7|9
1649752970000|2022-04-12 08:42:50|34279.3|34275.7|34278.8|34275.2|34279.8|34276.2|34278.3|34274.7|4
1649752980000|2022-04-12 08:43:00|34279.3|34275.7|34279.3|34275.7|34279.8|34276.2|34277.3|34273.7|9
1649752990000|2022-04-12 08:43:10|34280.8|34277.2|34281.3|34277.7|34281.8|34278.2|34279.8|34276.2|12
1649753000000|2022-04-12 08:43:20|34281.8|34278.2|34283.8|34280.2|34283.8|34280.2|34280.8|34277.2|28
1649753010000|2022-04-12 08:43:30|34284.3|34280.7|34281.8|34278.2|34284.3|34280.7|34281.8|34278.2|23
1649753020000|2022-04-12 08:43:40|34281.3|34277.7|34281.8|34278.2|34281.8|34278.2|34279.8|34276.2|18
1649753030000|2022-04-12 08:43:50|34281.3|34277.7|34279.8|34276.2|34281.8|34278.2|34279.8|34276.2|2
1649753040000|2022-04-12 08:44:00|34280.3|34276.7|34277.8|34274.2|34281.8|34278.2|34277.8|34274.2|8
1649753050000|2022-04-12 08:44:10|34277.3|34273.7|34279.8|34276.2|34279.8|34276.2|34275.8|34272.2|10
1649753060000|2022-04-12 08:44:20|34279.3|34275.7|34279.3|34275.7|34281.3|34277.7|34278.8|34275.2|15
1649753070000|2022-04-12 08:44:30|34278.8|34275.2|34276.8|34273.2|34278.8|34275.2|34276.3|34272.7|8
1649753080000|2022-04-12 08:44:40|34277.3|34273.7|34277.3|34273.7|34277.8|34274.2|34276.3|34272.7|0
1649753090000|2022-04-12 08:44:50|34277.8|34274.2|34278.8|34275.2|34278.8|34275.2|34276.8|34273.2|12
1649753100000|2022-04-12 08:45:00|34279.3|34275.7|34278.3|34274.7|34283.3|34279.7|34277.3|34273.7|21
1649753110000|2022-04-12 08:45:10|34277.8|34274.2|34278.3|34274.7|34278.3|34274.7|34277.8|34274.2|3
1649753120000|2022-04-12 08:45:20|34277.8|34274.2|34276.3|34272.7|34278.3|34274.7|34274.8|34271.2|19
1649753130000|2022-04-12 08:45:30|34276.8|34273.2|34276.8|34273.2|34277.3|34273.7|34275.8|34272.2|4
1649753140000|2022-04-12 08:45:40|34277.3|34273.7|34276.8|34273.2|34277.3|34273.7|34276.3|34272.7|0
1649753150000|2022-04-12 08:45:50|34277.3|34273.7|34278.3|34274.7|34280.3|34276.7|34277.3|34273.7|15
1649753160000|2022-04-12 08:46:00|34278.8|34275.2|34281.8|34278.2|34281.8|34278.2|34277.8|34274.2|27
1649753170000|2022-04-12 08:46:10|34282.3|34278.7|34285.3|34281.7|34285.3|34281.7|34280.8|34277.2|20
1649753180000|2022-04-12 08:46:20|34284.8|34281.2|34282.8|34279.2|34285.8|34282.2|34282.3|34278.7|21
1649753190000|2022-04-12 08:46:30|34282.3|34278.7|34278.8|34275.2|34282.3|34278.7|34277.3|34273.7|13
1649753200000|2022-04-12 08:46:40|34279.3|34275.7|34277.8|34274.2|34280.3|34276.7|34277.8|34274.2|5
1649753210000|2022-04-12 08:46:50|34277.3|34273.7|34276.8|34273.2|34278.8|34275.2|34276.8|34273.2|6
1649753220000|2022-04-12 08:47:00|34277.8|34274.2|34289.3|34285.7|34289.8|34286.2|34277.8|34274.2|69
1649753230000|2022-04-12 08:47:10|34291.3|34287.7|34299.8|34296.2|34299.8|34296.2|34290.8|34287.2|60
1649753240000|2022-04-12 08:47:20|34299.3|34295.7|34295.8|34292.2|34299.8|34296.2|34295.3|34291.7|33
1649753250000|2022-04-12 08:47:30|34296.3|34292.7|34298.3|34294.7|34298.8|34295.2|34296.3|34292.7|9
1649753260000|2022-04-12 08:47:40|34297.8|34294.2|34296.3|34292.7|34298.8|34295.2|34294.3|34290.7|43
1649753270000|2022-04-12 08:47:50|34295.8|34292.2|34298.8|34295.2|34299.3|34295.7|34295.3|34291.7|18
1649753280000|2022-04-12 08:48:00|34298.3|34294.7|34296.8|34293.2|34298.3|34294.7|34295.8|34292.2|21
1649753290000|2022-04-12 08:48:10|34296.3|34292.7|34297.8|34294.2|34298.8|34295.2|34296.3|34292.7|16
1649753300000|2022-04-12 08:48:20|34296.8|34293.2|34291.8|34288.2|34296.8|34293.2|34291.8|34288.2|19
1649753310000|2022-04-12 08:48:30|34292.3|34288.7|34292.8|34289.2|34292.8|34289.2|34290.3|34286.7|9
1649753320000|2022-04-12 08:48:40|34293.3|34289.7|34292.8|34289.2|34293.8|34290.2|34292.8|34289.2|3
1649753330000|2022-04-12 08:48:50|34291.8|34288.2|34292.8|34289.2|34293.3|34289.7|34291.3|34287.7|11
1649753340000|2022-04-12 08:49:00|34292.3|34288.7|34289.8|34286.2|34292.8|34289.2|34288.8|34285.2|25
1649753350000|2022-04-12 08:49:10|34289.3|34285.7|34289.8|34286.2|34290.8|34287.2|34288.8|34285.2|21
1649753360000|2022-04-12 08:49:20|34289.3|34285.7|34287.8|34284.2|34289.8|34286.2|34286.8|34283.2|22
1649753370000|2022-04-12 08:49:30|34288.3|34284.7|34286.8|34283.2|34288.8|34285.2|34286.8|34283.2|9
1649753380000|2022-04-12 08:49:40|34286.3|34282.7|34286.8|34283.2|34287.3|34283.7|34285.3|34281.7|10
1649753390000|2022-04-12 08:49:50|34287.3|34283.7|34288.8|34285.2|34288.8|34285.2|34286.8|34283.2|48
1649753400000|2022-04-12 08:50:00|34289.3|34285.7|34294.8|34291.2|34295.3|34291.7|34288.8|34285.2|23
1649753410000|2022-04-12 08:50:10|34294.3|34290.7|34291.8|34288.2|34295.3|34291.7|34290.8|34287.2|6
1649753420000|2022-04-12 08:50:20|34291.3|34287.7|34290.8|34287.2|34291.8|34288.2|34289.8|34286.2|7
1649753430000|2022-04-12 08:50:30|34290.3|34286.7|34289.8|34286.2|34290.3|34286.7|34288.8|34285.2|4
1649753440000|2022-04-12 08:50:40|34290.3|34286.7|34291.8|34288.2|34292.3|34288.7|34290.3|34286.7|1
1649753450000|2022-04-12 08:50:50|34291.3|34287.7|34292.3|34288.7|34292.8|34289.2|34291.3|34287.7|4
1649753460000|2022-04-12 08:51:00|34292.8|34289.2|34290.8|34287.2|34293.8|34290.2|34290.8|34287.2|12
1649753470000|2022-04-12 08:51:10|34291.3|34287.7|34291.3|34287.7|34291.8|34288.2|34290.8|34287.2|1
1649753480000|2022-04-12 08:51:20|34291.8|34288.2|34292.8|34289.2|34293.3|34289.7|34290.3|34286.7|10
1649753490000|2022-04-12 08:51:30|34292.3|34288.7|34296.8|34293.2|34299.3|34295.7|34291.8|34288.2|23
1649753500000|2022-04-12 08:51:40|34297.3|34293.7|34296.8|34293.2|34297.8|34294.2|34295.3|34291.7|2
1649753510000|2022-04-12 08:51:50|34297.3|34293.7|34297.8|34294.2|34297.8|34294.2|34297.3|34293.7|12
1649753520000|2022-04-12 08:52:00|34298.3|34294.7|34298.8|34295.2|34299.8|34296.2|34297.8|34294.2|8
1649753530000|2022-04-12 08:52:10|34298.3|34294.7|34300.3|34296.7|34300.8|34297.2|34297.8|34294.2|1
1649753540000|2022-04-12 08:52:20|34300.8|34297.2|34302.3|34298.7|34303.3|34299.7|34300.8|34297.2|17
1649753550000|2022-04-12 08:52:30|34302.8|34299.2|34304.8|34301.2|34305.3|34301.7|34302.3|34298.7|23
1649753560000|2022-04-12 08:52:40|34305.3|34301.7|34308.8|34305.2|34308.8|34305.2|34304.3|34300.7|33
1649753570000|2022-04-12 08:52:50|34309.3|34305.7|34308.3|34304.7|34309.8|34306.2|34307.8|34304.2|27
1649753580000|2022-04-12 08:53:00|34307.8|34304.2|34307.8|34304.2|34309.8|34306.2|34307.3|34303.7|21
1649753590000|2022-04-12 08:53:10|34308.3|34304.7|34306.8|34303.2|34308.8|34305.2|34306.3|34302.7|12
1649753600000|2022-04-12 08:53:20|34307.3|34303.7|34307.8|34304.2|34308.8|34305.2|34306.8|34303.2|10
1649753610000|2022-04-12 08:53:30|34308.3|34304.7|34307.8|34304.2|34308.8|34305.2|34306.3|34302.7|7
1649753620000|2022-04-12 08:53:40|34307.3|34303.7|34301.8|34298.2|34307.3|34303.7|34300.8|34297.2|35
1649753630000|2022-04-12 08:53:50|34302.3|34298.7|34301.8|34298.2|34302.3|34298.7|34300.8|34297.2|4
1649753640000|2022-04-12 08:54:00|34302.3|34298.7|34302.8|34299.2|34303.3|34299.7|34301.8|34298.2|26
1649753650000|2022-04-12 08:54:10|34302.3|34298.7|34299.8|34296.2|34302.3|34298.7|34299.3|34295.7|13
1649753660000|2022-04-12 08:54:20|34299.3|34295.7|34304.8|34301.2|34304.8|34301.2|34294.3|34290.7|76
1649753670000|2022-04-12 08:54:30|34304.3|34300.7|34307.3|34303.7|34308.3|34304.7|34303.8|34300.2|16
1649753680000|2022-04-12 08:54:40|34305.8|34302.2|34304.8|34301.2|34307.3|34303.7|34304.8|34301.2|26
1649753690000|2022-04-12 08:54:50|34304.3|34300.7|34302.8|34299.2|34305.8|34302.2|34301.3|34297.7|16
1649753700000|2022-04-12 08:55:00|34303.3|34299.7|34302.8|34299.2|34304.3|34300.7|34302.3|34298.7|10
1649753710000|2022-04-12 08:55:10|34303.3|34299.7|34303.3|34299.7|34303.8|34300.2|34302.8|34299.2|1
1649753720000|2022-04-12 08:55:20|34302.3|34298.7|34303.8|34300.2|34303.8|34300.2|34301.8|34298.2|22
1649753730000|2022-04-12 08:55:30|34304.3|34300.7|34303.8|34300.2|34305.8|34302.2|34303.8|34300.2|15
1649753740000|2022-04-12 08:55:40|34303.3|34299.7|34302.8|34299.2|34303.3|34299.7|34301.3|34297.7|11
1649753750000|2022-04-12 08:55:50|34303.3|34299.7|34301.8|34298.2|34303.8|34300.2|34300.8|34297.2|1
1649753760000|2022-04-12 08:56:00|34302.3|34298.7|34300.3|34296.7|34302.8|34299.2|34299.8|34296.2|10
1649753770000|2022-04-12 08:56:10|34301.8|34298.2|34300.3|34296.7|34302.3|34298.7|34299.8|34296.2|2
1649753780000|2022-04-12 08:56:20|34300.8|34297.2|34301.8|34298.2|34302.3|34298.7|34300.8|34297.2|5
1649753790000|2022-04-12 08:56:30|34302.3|34298.7|34302.8|34299.2|34303.3|34299.7|34301.3|34297.7|9
1649753800000|2022-04-12 08:56:40|34303.3|34299.7|34302.3|34298.7|34303.3|34299.7|34302.3|34298.7|2
1649753810000|2022-04-12 08:56:50|34301.8|34298.2|34302.8|34299.2|34302.8|34299.2|34300.8|34297.2|2
1649753820000|2022-04-12 08:57:00|34303.3|34299.7|34302.8|34299.2|34304.8|34301.2|34302.8|34299.2|16
1649753830000|2022-04-12 08:57:10|34303.3|34299.7|34302.8|34299.2|34305.8|34302.2|34302.8|34299.2|1
1649753840000|2022-04-12 08:57:20|34303.3|34299.7|34303.3|34299.7|34304.3|34300.7|34303.3|34299.7|3
1649753850000|2022-04-12 08:57:30|34303.8|34300.2|34302.8|34299.2|34303.8|34300.2|34302.3|34298.7|1
1649753860000|2022-04-12 08:57:40|34303.3|34299.7|34302.8|34299.2|34303.8|34300.2|34302.3|34298.7|3
1649753870000|2022-04-12 08:57:50|34301.8|34298.2|34299.8|34296.2|34302.8|34299.2|34299.8|34296.2|8
1649753880000|2022-04-12 08:58:00|34300.3|34296.7|34302.8|34299.2|34304.3|34300.7|34299.8|34296.2|15
1649753890000|2022-04-12 08:58:10|34302.3|34298.7|34301.3|34297.7|34303.8|34300.2|34301.3|34297.7|8
1649753900000|2022-04-12 08:58:20|34300.8|34297.2|34298.3|34294.7|34300.8|34297.2|34298.3|34294.7|11
1649753910000|2022-04-12 08:58:30|34298.8|34295.2|34298.8|34295.2|34300.3|34296.7|34298.8|34295.2|12
1649753920000|2022-04-12 08:58:40|34298.3|34294.7|34296.8|34293.2|34298.8|34295.2|34296.8|34293.2|3
1649753930000|2022-04-12 08:58:50|34297.3|34293.7|34296.3|34292.7|34297.8|34294.2|34295.8|34292.2|7
1649753940000|2022-04-12 08:59:00|34295.8|34292.2|34296.8|34293.2|34297.3|34293.7|34295.8|34292.2|5
1649753950000|2022-04-12 08:59:10|34296.3|34292.7|34295.8|34292.2|34297.3|34293.7|34295.8|34292.2|12
1649753960000|2022-04-12 08:59:20|34296.3|34292.7|34291.8|34288.2|34296.3|34292.7|34291.3|34287.7|15
1649753970000|2022-04-12 08:59:30|34291.3|34287.7|34289.3|34285.7|34291.8|34288.2|34287.3|34283.7|18
1649753980000|2022-04-12 08:59:40|34288.8|34285.2|34288.8|34285.2|34290.3|34286.7|34288.8|34285.2|10
1649753990000|2022-04-12 08:59:50|34288.3|34284.7|34285.8|34282.2|34289.3|34285.7|34284.3|34280.7|21
1649754000000|2022-04-12 09:00:00|34286.3|34282.7|34283.3|34279.7|34286.3|34282.7|34281.3|34277.7|14
1649754010000|2022-04-12 09:00:10|34283.8|34280.2|34285.3|34281.7|34285.8|34282.2|34282.3|34278.7|13
1649754020000|2022-04-12 09:00:20|34284.8|34281.2|34284.8|34281.2|34286.8|34283.2|34283.8|34280.2|8
1649754030000|2022-04-12 09:00:30|34284.3|34280.7|34281.3|34277.7|34285.3|34281.7|34280.3|34276.7|8
1649754040000|2022-04-12 09:00:40|34281.8|34278.2|34280.8|34277.2|34282.8|34279.2|34278.8|34275.2|16
1649754050000|2022-04-12 09:00:50|34280.3|34276.7|34282.8|34279.2|34282.8|34279.2|34280.3|34276.7|11
1649754060000|2022-04-12 09:01:00|34282.3|34278.7|34279.8|34276.2|34282.3|34278.7|34279.8|34276.2|18
1649754070000|2022-04-12 09:01:10|34279.3|34275.7|34278.3|34274.7|34279.8|34276.2|34277.8|34274.2|5
1649754080000|2022-04-12 09:01:20|34277.3|34273.7|34276.8|34273.2|34278.3|34274.7|34276.3|34272.7|10
1649754090000|2022-04-12 09:01:30|34277.3|34273.7|34277.8|34274.2|34278.8|34275.2|34276.8|34273.2|9
1649754100000|2022-04-12 09:01:40|34277.3|34273.7|34270.8|34267.2|34277.3|34273.7|34270.8|34267.2|35
1649754110000|2022-04-12 09:01:50|34270.3|34266.7|34275.8|34272.2|34275.8|34272.2|34270.3|34266.7|57
1649754120000|2022-04-12 09:02:00|34275.3|34271.7|34280.8|34277.2|34282.8|34279.2|34275.3|34271.7|25
1649754130000|2022-04-12 09:02:10|34280.3|34276.7|34285.8|34282.2|34285.8|34282.2|34280.3|34276.7|9
1649754140000|2022-04-12 09:02:20|34286.8|34283.2|34287.8|34284.2|34288.8|34285.2|34283.8|34280.2|41
1649754150000|2022-04-12 09:02:30|34288.3|34284.7|34286.8|34283.2|34289.8|34286.2|34286.8|34283.2|3
1649754160000|2022-04-12 09:02:40|34287.3|34283.7|34291.3|34287.7|34291.8|34288.2|34286.8|34283.2|19
1649754170000|2022-04-12 09:02:50|34291.8|34288.2|34291.3|34287.7|34291.8|34288.2|34290.8|34287.2|4
1649754180000|2022-04-12 09:03:00|34290.8|34287.2|34286.3|34282.7|34290.8|34287.2|34285.8|34282.2|25
1649754190000|2022-04-12 09:03:10|34285.8|34282.2|34282.8|34279.2|34286.3|34282.7|34281.8|34278.2|6
1649754200000|2022-04-12 09:03:20|34282.3|34278.7|34282.3|34278.7|34283.8|34280.2|34281.3|34277.7|11
1649754210000|2022-04-12 09:03:30|34282.8|34279.2|34278.8|34275.2|34282.8|34279.2|34278.8|34275.2|12
1649754220000|2022-04-12 09:03:40|34278.3|34274.7|34275.8|34272.2|34278.3|34274.7|34274.8|34271.2|33
1649754230000|2022-04-12 09:03:50|34275.3|34271.7|34275.8|34272.2|34276.8|34273.2|34274.8|34271.2|21
1649754240000|2022-04-12 09:04:00|34276.3|34272.7|34272.8|34269.2|34277.3|34273.7|34272.8|34269.2|29
1649754250000|2022-04-12 09:04:10|34273.8|34270.2|34273.8|34270.2|34274.8|34271.2|34273.3|34269.7|15
1649754260000|2022-04-12 09:04:20|34273.3|34269.7|34271.8|34268.2|34274.8|34271.2|34270.8|34267.2|29
1649754270000|2022-04-12 09:04:30|34271.3|34267.7|34270.8|34267.2|34271.8|34268.2|34270.3|34266.7|4
1649754280000|2022-04-12 09:04:40|34270.3|34266.7|34273.8|34270.2|34273.8|34270.2|34269.3|34265.7|22
1649754290000|2022-04-12 09:04:50|34273.3|34269.7|34270.8|34267.2|34273.8|34270.2|34269.3|34265.7|21
1649754300000|2022-04-12 09:05:00|34270.3|34266.7|34268.8|34265.2|34270.8|34267.2|34268.3|34264.7|16
1649754310000|2022-04-12 09:05:10|34268.3|34264.7|34272.8|34269.2|34273.8|34270.2|34268.3|34264.7|13
1649754320000|2022-04-12 09:05:20|34272.3|34268.7|34271.8|34268.2|34273.3|34269.7|34270.8|34267.2|6
1649754330000|2022-04-12 09:05:30|34271.3|34267.7|34271.8|34268.2|34272.8|34269.2|34270.8|34267.2|10
1649754340000|2022-04-12 09:05:40|34272.3|34268.7|34273.8|34270.2|34274.3|34270.7|34271.8|34268.2|12
1649754350000|2022-04-12 09:05:50|34274.3|34270.7|34277.8|34274.2|34279.3|34275.7|34274.3|34270.7|45
1649754360000|2022-04-12 09:06:00|34277.3|34273.7|34275.8|34272.2|34277.8|34274.2|34275.3|34271.7|9
1649754370000|2022-04-12 09:06:10|34276.3|34272.7|34277.8|34274.2|34277.8|34274.2|34275.8|34272.2|5
1649754380000|2022-04-12 09:06:20|34277.3|34273.7|34280.3|34276.7|34280.8|34277.2|34277.3|34273.7|15
1649754390000|2022-04-12 09:06:30|34279.8|34276.2|34280.8|34277.2|34280.8|34277.2|34279.3|34275.7|4
1649754400000|2022-04-12 09:06:40|34281.3|34277.7|34282.8|34279.2|34282.8|34279.2|34278.8|34275.2|46
1649754410000|2022-04-12 09:06:50|34282.3|34278.7|34281.3|34277.7|34283.3|34279.7|34280.3|34276.7|23
1649754420000|2022-04-12 09:07:00|34282.8|34279.2|34281.3|34277.7|34282.8|34279.2|34279.8|34276.2|26
1649754430000|2022-04-12 09:07:10|34281.8|34278.2|34281.3|34277.7|34282.8|34279.2|34281.3|34277.7|2
1649754440000|2022-04-12 09:07:20|34281.8|34278.2|34279.8|34276.2|34282.3|34278.7|34279.3|34275.7|3
1649754450000|2022-04-12 09:07:30|34280.3|34276.7|34280.8|34277.2|34281.3|34277.7|34279.8|34276.2|33
1649754460000|2022-04-12 09:07:40|34281.3|34277.7|34281.3|34277.7|34281.3|34277.7|34280.8|34277.2|0
1649754470000|2022-04-12 09:07:50|34280.8|34277.2|34284.8|34281.2|34284.8|34281.2|34280.8|34277.2|33
1649754480000|2022-04-12 09:08:00|34284.3|34280.7|34282.8|34279.2|34284.3|34280.7|34281.8|34278.2|9
1649754490000|2022-04-12 09:08:10|34283.3|34279.7|34283.3|34279.7|34284.8|34281.2|34281.8|34278.2|8
1649754500000|2022-04-12 09:08:20|34283.8|34280.2|34295.3|34291.7|34295.3|34291.7|34283.8|34280.2|41
1649754510000|2022-04-12 09:08:30|34294.8|34291.2|34297.8|34294.2|34298.3|34294.7|34294.8|34291.2|16
1649754520000|2022-04-12 09:08:40|34298.3|34294.7|34298.8|34295.2|34300.3|34296.7|34298.3|34294.7|20
1649754530000|2022-04-12 09:08:50|34299.3|34295.7|34298.8|34295.2|34299.8|34296.2|34297.8|34294.2|16
1649754540000|2022-04-12 09:09:00|34298.3|34294.7|34298.8|34295.2|34298.8|34295.2|34297.8|34294.2|1
1649754550000|2022-04-12 09:09:10|34298.3|34294.7|34299.3|34295.7|34299.8|34296.2|34298.3|34294.7|3
1649754560000|2022-04-12 09:09:20|34298.8|34295.2|34294.8|34291.2|34298.8|34295.2|34294.3|34290.7|7
1649754570000|2022-04-12 09:09:30|34295.3|34291.7|34294.8|34291.2|34295.3|34291.7|34292.8|34289.2|4
1649754580000|2022-04-12 09:09:40|34294.3|34290.7|34295.8|34292.2|34296.8|34293.2|34293.8|34290.2|32
1649754590000|2022-04-12 09:09:50|34296.3|34292.7|34294.3|34290.7|34296.3|34292.7|34294.3|34290.7|4
1649754600000|2022-04-12 09:10:00|34293.8|34290.2|34294.3|34290.7|34294.8|34291.2|34289.8|34286.2|21
1649754610000|2022-04-12 09:10:10|34294.8|34291.2|34295.8|34292.2|34295.8|34292.2|34293.3|34289.7|11
1649754620000|2022-04-12 09:10:20|34295.3|34291.7|34295.8|34292.2|34295.8|34292.2|34293.3|34289.7|10
1649754630000|2022-04-12 09:10:30|34295.3|34291.7|34293.8|34290.2|34295.3|34291.7|34292.3|34288.7|6
1649754640000|2022-04-12 09:10:40|34293.3|34289.7|34289.3|34285.7|34295.3|34291.7|34288.8|34285.2|18
1649754650000|2022-04-12 09:10:50|34289.8|34286.2|34290.8|34287.2|34291.8|34288.2|34288.8|34285.2|2
1649754660000|2022-04-12 09:11:00|34290.3|34286.7|34288.8|34285.2|34290.3|34286.7|34287.8|34284.2|3
1649754670000|2022-04-12 09:11:10|34289.3|34285.7|34287.8|34284.2|34289.8|34286.2|34286.8|34283.2|5
1649754680000|2022-04-12 09:11:20|34287.3|34283.7|34283.8|34280.2|34287.3|34283.7|34283.8|34280.2|7
1649754690000|2022-04-12 09:11:30|34283.3|34279.7|34282.3|34278.7|34284.8|34281.2|34281.3|34277.7|5
1649754700000|2022-04-12 09:11:40|34282.8|34279.2|34278.8|34275.2|34283.3|34279.7|34278.8|34275.2|10
1649754710000|2022-04-12 09:11:50|34278.3|34274.7|34274.3|34270.7|34278.8|34275.2|34273.8|34270.2|11
1649754720000|2022-04-12 09:12:00|34274.8|34271.2|34269.8|34266.2|34274.8|34271.2|34268.3|34264.7|14
1649754730000|2022-04-12 09:12:10|34270.3|34266.7|34271.8|34268.2|34273.3|34269.7|34269.8|34266.2|8
1649754740000|2022-04-12 09:12:20|34272.3|34268.7|34271.8|34268.2|34272.8|34269.2|34270.8|34267.2|5
1649754750000|2022-04-12 09:12:30|34271.3|34267.7|34268.3|34264.7|34272.8|34269.2|34268.3|34264.7|11
1649754760000|2022-04-12 09:12:40|34268.8|34265.2|34268.3|34264.7|34269.8|34266.2|34267.8|34264.2|13
1649754770000|2022-04-12 09:12:50|34269.3|34265.7|34269.8|34266.2|34270.3|34266.7|34268.3|34264.7|7
1649754780000|2022-04-12 09:13:00|34269.3|34265.7|34267.3|34263.7|34270.3|34266.7|34266.3|34262.7|15
1649754790000|2022-04-12 09:13:10|34267.8|34264.2|34268.8|34265.2|34268.8|34265.2|34266.8|34263.2|8
1649754800000|2022-04-12 09:13:20|34269.3|34265.7|34270.8|34267.2|34271.8|34268.2|34269.3|34265.7|9
1649754810000|2022-04-12 09:13:30|34270.3|34266.7|34268.3|34264.7|34271.3|34267.7|34267.8|34264.2|8
1649754820000|2022-04-12 09:13:40|34267.8|34264.2|34267.8|34264.2|34269.3|34265.7|34267.3|34263.7|3
1649754830000|2022-04-12 09:13:50|34267.3|34263.7|34268.3|34264.7|34269.3|34265.7|34267.3|34263.7|4
1649754840000|2022-04-12 09:14:00|34268.8|34265.2|34269.8|34266.2|34270.8|34267.2|34268.8|34265.2|8
1649754850000|2022-04-12 09:14:10|34267.8|34264.2|34267.3|34263.7|34268.8|34265.2|34266.8|34263.2|3
1649754860000|2022-04-12 09:14:20|34266.8|34263.2|34267.8|34264.2|34267.8|34264.2|34266.3|34262.7|1
1649754870000|2022-04-12 09:14:30|34268.3|34264.7|34269.3|34265.7|34269.8|34266.2|34267.8|34264.2|5
1649754880000|2022-04-12 09:14:40|34269.8|34266.2|34269.3|34265.7|34269.8|34266.2|34269.3|34265.7|2
1649754890000|2022-04-12 09:14:50|34270.8|34267.2|34270.8|34267.2|34271.3|34267.7|34270.3|34266.7|3
1649754900000|2022-04-12 09:15:00|34270.3|34266.7|34270.8|34267.2|34272.3|34268.7|34270.3|34266.7|2
1649754910000|2022-04-12 09:15:10|34270.3|34266.7|34269.8|34266.2|34270.8|34267.2|34268.3|34264.7|5
1649754920000|2022-04-12 09:15:20|34270.3|34266.7|34279.8|34276.2|34280.3|34276.7|34269.8|34266.2|19
1649754930000|2022-04-12 09:15:30|34280.3|34276.7|34277.3|34273.7|34281.8|34278.2|34276.8|34273.2|15
1649754940000|2022-04-12 09:15:40|34278.3|34274.7|34276.8|34273.2|34278.8|34275.2|34276.3|34272.7|2
1649754950000|2022-04-12 09:15:50|34277.8|34274.2|34277.8|34274.2|34278.8|34275.2|34277.3|34273.7|7
1649754960000|2022-04-12 09:16:00|34278.3|34274.7|34276.8|34273.2|34278.8|34275.2|34276.3|34272.7|8
1649754970000|2022-04-12 09:16:10|34276.3|34272.7|34276.8|34273.2|34278.8|34275.2|34276.3|34272.7|2
1649754980000|2022-04-12 09:16:20|34276.3|34272.7|34279.8|34276.2|34282.3|34278.7|34276.3|34272.7|14
1649754990000|2022-04-12 09:16:30|34279.3|34275.7|34275.8|34272.2|34279.3|34275.7|34275.8|34272.2|7
1649755000000|2022-04-12 09:16:40|34276.3|34272.7|34274.3|34270.7|34276.8|34273.2|34272.8|34269.2|4
1649755010000|2022-04-12 09:16:50|34273.8|34270.2|34270.8|34267.2|34275.3|34271.7|34270.8|34267.2|7
1649755020000|2022-04-12 09:17:00|34271.3|34267.7|34270.8|34267.2|34271.8|34268.2|34268.8|34265.2|7
1649755030000|2022-04-12 09:17:10|34270.3|34266.7|34266.8|34263.2|34270.8|34267.2|34266.8|34263.2|9
1649755040000|2022-04-12 09:17:20|34267.3|34263.7|34264.8|34261.2|34268.8|34265.2|34264.3|34260.7|17
1649755050000|2022-04-12 09:17:30|34265.8|34262.2|34266.3|34262.7|34266.8|34263.2|34265.8|34262.2|7
1649755060000|2022-04-12 09:17:40|34265.8|34262.2|34265.8|34262.2|34266.3|34262.7|34265.3|34261.7|0
1649755070000|2022-04-12 09:17:50|34266.3|34262.7|34265.8|34262.2|34266.3|34262.7|34261.8|34258.2|14
1649755080000|2022-04-12 09:18:00|34265.3|34261.7|34265.3|34261.7|34266.8|34263.2|34263.8|34260.2|6
1649755090000|2022-04-12 09:18:10|34264.8|34261.2|34266.3|34262.7|34266.8|34263.2|34263.8|34260.2|9
1649755100000|2022-04-12 09:18:20|34266.8|34263.2|34267.8|34264.2|34267.8|34264.2|34265.8|34262.2|3
1649755110000|2022-04-12 09:18:30|34268.3|34264.7|34267.8|34264.2|34269.8|34266.2|34267.3|34263.7|0
1649755120000|2022-04-12 09:18:40|34267.3|34263.7|34267.8|34264.2|34268.8|34265.2|34267.3|34263.7|3
1649755130000|2022-04-12 09:18:50|34268.3|34264.7|34271.8|34268.2|34271.8|34268.2|34268.3|34264.7|2
1649755140000|2022-04-12 09:19:00|34271.3|34267.7|34269.8|34266.2|34271.3|34267.7|34268.8|34265.2|4
1649755150000|2022-04-12 09:19:10|34270.3|34266.7|34268.8|34265.2|34270.3|34266.7|34268.8|34265.2|0
1649755160000|2022-04-12 09:19:20|34269.3|34265.7|34271.8|34268.2|34271.8|34268.2|34269.3|34265.7|7
1649755170000|2022-04-12 09:19:30|34272.3|34268.7|34270.3|34266.7|34272.3|34268.7|34270.3|34266.7|2
1649755180000|2022-04-12 09:19:40|34269.8|34266.2|34274.8|34271.2|34274.8|34271.2|34269.8|34266.2|9
1649755190000|2022-04-12 09:19:50|34274.3|34270.7|34274.8|34271.2|34275.8|34272.2|34273.8|34270.2|2
1649755200000|2022-04-12 09:20:00|34275.3|34271.7|34271.3|34267.7|34275.8|34272.2|34270.8|34267.2|4
1649755210000|2022-04-12 09:20:10|34270.8|34267.2|34270.8|34267.2|34272.3|34268.7|34270.3|34266.7|4
1649755220000|2022-04-12 09:20:20|34270.3|34266.7|34264.8|34261.2|34270.3|34266.7|34264.3|34260.7|11
1649755230000|2022-04-12 09:20:30|34265.3|34261.7|34263.3|34259.7|34266.3|34262.7|34263.3|34259.7|6
1649755240000|2022-04-12 09:20:40|34263.8|34260.2|34258.8|34255.2|34263.8|34260.2|34255.8|34252.2|44
1649755250000|2022-04-12 09:20:50|34259.3|34255.7|34257.8|34254.2|34260.8|34257.2|34257.3|34253.7|10
1649755260000|2022-04-12 09:21:00|34258.3|34254.7|34259.8|34256.2|34261.3|34257.7|34256.8|34253.2|7
1649755270000|2022-04-12 09:21:10|34260.3|34256.7|34261.8|34258.2|34261.8|34258.2|34259.3|34255.7|7
1649755280000|2022-04-12 09:21:20|34261.3|34257.7|34264.8|34261.2|34265.3|34261.7|34260.8|34257.2|9
1649755290000|2022-04-12 09:21:30|34264.3|34260.7|34262.8|34259.2|34266.8|34263.2|34262.8|34259.2|12
1649755300000|2022-04-12 09:21:40|34261.3|34257.7|34263.8|34260.2|34263.8|34260.2|34260.8|34257.2|2
1649755310000|2022-04-12 09:21:50|34264.3|34260.7|34262.8|34259.2|34266.3|34262.7|34261.8|34258.2|20
1649755320000|2022-04-12 09:22:00|34263.3|34259.7|34261.8|34258.2|34263.8|34260.2|34261.8|34258.2|3
1649755330000|2022-04-12 09:22:10|34262.3|34258.7|34262.3|34258.7|34262.8|34259.2|34260.8|34257.2|1
1649755340000|2022-04-12 09:22:20|34262.8|34259.2|34263.8|34260.2|34263.8|34260.2|34262.3|34258.7|4
1649755350000|2022-04-12 09:22:30|34264.8|34261.2|34269.8|34266.2|34269.8|34266.2|34264.8|34261.2|10
1649755360000|2022-04-12 09:22:40|34270.3|34266.7|34273.3|34269.7|34275.3|34271.7|34269.3|34265.7|4
1649755370000|2022-04-12 09:22:50|34273.8|34270.2|34273.8|34270.2|34274.8|34271.2|34272.8|34269.2|10
1649755380000|2022-04-12 09:23:00|34274.3|34270.7|34273.3|34269.7|34275.8|34272.2|34271.8|34268.2|5
1649755390000|2022-04-12 09:23:10|34273.8|34270.2|34273.8|34270.2|34273.8|34270.2|34271.3|34267.7|7
1649755400000|2022-04-12 09:23:20|34273.3|34269.7|34270.8|34267.2|34273.8|34270.2|34270.3|34266.7|2
1649755410000|2022-04-12 09:23:30|34270.3|34266.7|34272.8|34269.2|34273.8|34270.2|34269.8|34266.2|10
1649755420000|2022-04-12 09:23:40|34273.3|34269.7|34271.3|34267.7|34274.3|34270.7|34266.3|34262.7|26
1649755430000|2022-04-12 09:23:50|34271.8|34268.2|34269.3|34265.7|34272.8|34269.2|34268.8|34265.2|11
1649755440000|2022-04-12 09:24:00|34269.8|34266.2|34267.8|34264.2|34269.8|34266.2|34266.8|34263.2|5
1649755450000|2022-04-12 09:24:10|34268.3|34264.7|34269.8|34266.2|34269.8|34266.2|34267.8|34264.2|7
1649755460000|2022-04-12 09:24:20|34269.3|34265.7|34267.8|34264.2|34269.8|34266.2|34267.3|34263.7|11
1649755470000|2022-04-12 09:24:30|34267.3|34263.7|34265.3|34261.7|34267.8|34264.2|34265.3|34261.7|11
1649755480000|2022-04-12 09:24:40|34265.8|34262.2|34265.3|34261.7|34266.3|34262.7|34263.8|34260.2|20
1649755490000|2022-04-12 09:24:50|34265.8|34262.2|34267.8|34264.2|34268.8|34265.2|34265.8|34262.2|11
1649755500000|2022-04-12 09:25:00|34268.3|34264.7|34267.8|34264.2|34268.8|34265.2|34266.8|34263.2|4
1649755510000|2022-04-12 09:25:10|34268.3|34264.7|34267.8|34264.2|34268.3|34264.7|34266.8|34263.2|3
1649755520000|2022-04-12 09:25:20|34267.3|34263.7|34264.8|34261.2|34267.8|34264.2|34264.8|34261.2|5
1649755530000|2022-04-12 09:25:30|34263.8|34260.2|34264.8|34261.2|34264.8|34261.2|34263.3|34259.7|5
1649755540000|2022-04-12 09:25:40|34264.3|34260.7|34264.3|34260.7|34264.8|34261.2|34263.8|34260.2|1
1649755550000|2022-04-12 09:25:50|34264.8|34261.2|34263.8|34260.2|34264.8|34261.2|34263.3|34259.7|4
1649755560000|2022-04-12 09:26:00|34261.8|34258.2|34261.8|34258.2|34263.3|34259.7|34261.3|34257.7|6
1649755570000|2022-04-12 09:26:10|34262.8|34259.2|34271.8|34268.2|34271.8|34268.2|34261.8|34258.2|52
1649755580000|2022-04-12 09:26:20|34271.3|34267.7|34269.8|34266.2|34272.8|34269.2|34269.3|34265.7|8
1649755590000|2022-04-12 09:26:30|34269.3|34265.7|34269.8|34266.2|34270.3|34266.7|34267.8|34264.2|4
1649755600000|2022-04-12 09:26:40|34270.3|34266.7|34271.8|34268.2|34272.8|34269.2|34270.3|34266.7|6
1649755610000|2022-04-12 09:26:50|34272.3|34268.7|34266.8|34263.2|34272.3|34268.7|34265.8|34262.2|13
1649755620000|2022-04-12 09:27:00|34267.3|34263.7|34265.8|34262.2|34267.3|34263.7|34263.3|34259.7|4
1649755630000|2022-04-12 09:27:10|34265.3|34261.7|34265.8|34262.2|34267.3|34263.7|34263.8|34260.2|3
1649755640000|2022-04-12 09:27:20|34265.3|34261.7|34265.8|34262.2|34267.3|34263.7|34264.8|34261.2|3
1649755650000|2022-04-12 09:27:30|34266.3|34262.7|34268.8|34265.2|34270.3|34266.7|34264.8|34261.2|14
1649755660000|2022-04-12 09:27:40|34268.3|34264.7|34272.3|34268.7|34272.3|34268.7|34267.8|34264.2|9
1649755670000|2022-04-12 09:27:50|34271.8|34268.2|34271.3|34267.7|34273.8|34270.2|34270.8|34267.2|10
1649755680000|2022-04-12 09:28:00|34271.8|34268.2|34273.8|34270.2|34274.3|34270.7|34270.8|34267.2|3
1649755690000|2022-04-12 09:28:10|34274.3|34270.7|34275.8|34272.2|34275.8|34272.2|34273.3|34269.7|9
1649755700000|2022-04-12 09:28:20|34276.3|34272.7|34284.8|34281.2|34285.8|34282.2|34276.3|34272.7|46
1649755710000|2022-04-12 09:28:30|34285.3|34281.7|34282.8|34279.2|34285.3|34281.7|34282.3|34278.7|11
1649755720000|2022-04-12 09:28:40|34282.3|34278.7|34283.8|34280.2|34284.3|34280.7|34282.3|34278.7|5
1649755730000|2022-04-12 09:28:50|34284.3|34280.7|34286.8|34283.2|34286.8|34283.2|34283.8|34280.2|5
1649755740000|2022-04-12 09:29:00|34285.3|34281.7|34284.8|34281.2|34285.3|34281.7|34282.8|34279.2|21
1649755750000|2022-04-12 09:29:10|34284.3|34280.7|34286.8|34283.2|34286.8|34283.2|34283.8|34280.2|6
1649755760000|2022-04-12 09:29:20|34287.3|34283.7|34283.8|34280.2|34287.3|34283.7|34281.8|34278.2|8
1649755770000|2022-04-12 09:29:30|34283.3|34279.7|34281.8|34278.2|34283.8|34280.2|34281.8|34278.2|1
1649755780000|2022-04-12 09:29:40|34281.3|34277.7|34278.8|34275.2|34282.8|34279.2|34277.8|34274.2|6
1649755790000|2022-04-12 09:29:50|34278.3|34274.7|34281.3|34277.7|34281.8|34278.2|34278.3|34274.7|1
1649755800000|2022-04-12 09:30:00|34280.8|34277.2|34285.8|34282.2|34285.8|34282.2|34279.8|34276.2|5
1649755810000|2022-04-12 09:30:10|34286.3|34282.7|34287.8|34284.2|34288.3|34284.7|34286.3|34282.7|10
1649755820000|2022-04-12 09:30:20|34288.3|34284.7|34284.8|34281.2|34288.8|34285.2|34284.3|34280.7|5
1649755830000|2022-04-12 09:30:30|34285.3|34281.7|34283.8|34280.2|34285.3|34281.7|34283.8|34280.2|2
1649755840000|2022-04-12 09:30:40|34281.8|34278.2|34281.3|34277.7|34281.8|34278.2|34279.8|34276.2|4
1649755850000|2022-04-12 09:30:50|34280.8|34277.2|34280.8|34277.2|34282.3|34278.7|34280.3|34276.7|3
1649755860000|2022-04-12 09:31:00|34280.3|34276.7|34274.8|34271.2|34281.8|34278.2|34273.8|34270.2|18
1649755870000|2022-04-12 09:31:10|34274.3|34270.7|34272.8|34269.2|34274.3|34270.7|34271.8|34268.2|3
1649755880000|2022-04-12 09:31:20|34272.3|34268.7|34274.8|34271.2|34275.3|34271.7|34272.3|34268.7|4
1649755890000|2022-04-12 09:31:30|34273.8|34270.2|34272.3|34268.7|34273.8|34270.2|34272.3|34268.7|7
1649755900000|2022-04-12 09:31:40|34272.8|34269.2|34270.8|34267.2|34272.8|34269.2|34269.8|34266.2|8
1649755910000|2022-04-12 09:31:50|34271.3|34267.7|34280.3|34276.7|34280.3|34276.7|34271.3|34267.7|22
1649755920000|2022-04-12 09:32:00|34279.8|34276.2|34284.3|34280.7|34284.3|34280.7|34279.8|34276.2|12
1649755930000|2022-04-12 09:32:10|34286.8|34283.2|34294.8|34291.2|34295.3|34291.7|34286.8|34283.2|18
1649755940000|2022-04-12 09:32:20|34295.3|34291.7|34292.8|34289.2|34300.3|34296.7|34291.3|34287.7|38
1649755950000|2022-04-12 09:32:30|34292.3|34288.7|34291.3|34287.7|34294.8|34291.2|34289.8|34286.2|6
1649755960000|2022-04-12 09:32:40|34291.8|34288.2|34291.3|34287.7|34293.8|34290.2|34290.8|34287.2|1
1649755970000|2022-04-12 09:32:50|34290.8|34287.2|34289.8|34286.2|34290.8|34287.2|34288.8|34285.2|3
1649755980000|2022-04-12 09:33:00|34290.3|34286.7|34286.8|34283.2|34290.8|34287.2|34286.8|34283.2|2
1649755990000|2022-04-12 09:33:10|34287.3|34283.7|34281.8|34278.2|34287.8|34284.2|34281.8|34278.2|13
1649756000000|2022-04-12 09:33:20|34282.8|34279.2|34283.8|34280.2|34286.3|34282.7|34282.8|34279.2|15
1649756010000|2022-04-12 09:33:30|34284.3|34280.7|34284.3|34280.7|34284.3|34280.7|34281.8|34278.2|0
1649756020000|2022-04-12 09:33:40|34284.8|34281.2|34282.8|34279.2|34284.8|34281.2|34281.8|34278.2|3
1649756030000|2022-04-12 09:33:50|34282.3|34278.7|34282.8|34279.2|34282.8|34279.2|34281.3|34277.7|2
1649756040000|2022-04-12 09:34:00|34282.3|34278.7|34282.3|34278.7|34284.8|34281.2|34281.3|34277.7|16
1649756050000|2022-04-12 09:34:10|34281.8|34278.2|34283.3|34279.7|34283.3|34279.7|34280.8|34277.2|1
1649756060000|2022-04-12 09:34:20|34282.8|34279.2|34285.8|34282.2|34287.8|34284.2|34282.3|34278.7|1
1649756070000|2022-04-12 09:34:30|34286.3|34282.7|34285.8|34282.2|34287.3|34283.7|34285.3|34281.7|3
1649756080000|2022-04-12 09:34:40|34285.3|34281.7|34283.8|34280.2|34285.3|34281.7|34282.8|34279.2|3
1649756090000|2022-04-12 09:34:50|34283.3|34279.7|34285.8|34282.2|34285.8|34282.2|34281.8|34278.2|4
1649756100000|2022-04-12 09:35:00|34286.3|34282.7|34285.3|34281.7|34286.8|34283.2|34284.8|34281.2|3
1649756110000|2022-04-12 09:35:10|34284.8|34281.2|34280.8|34277.2|34285.8|34282.2|34280.8|34277.2|5
1649756120000|2022-04-12 09:35:20|34280.3|34276.7|34279.8|34276.2|34280.3|34276.7|34278.3|34274.7|5
1649756130000|2022-04-12 09:35:30|34280.3|34276.7|34278.8|34275.2|34280.3|34276.7|34278.8|34275.2|0
1649756140000|2022-04-12 09:35:40|34279.3|34275.7|34277.8|34274.2|34279.3|34275.7|34277.3|34273.7|2
1649756150000|2022-04-12 09:35:50|34278.3|34274.7|34282.3|34278.7|34282.8|34279.2|34278.3|34274.7|4
1649756160000|2022-04-12 09:36:00|34282.8|34279.2|34283.3|34279.7|34283.8|34280.2|34281.8|34278.2|5
1649756170000|2022-04-12 09:36:10|34282.8|34279.2|34285.8|34282.2|34286.8|34283.2|34282.8|34279.2|4
1649756180000|2022-04-12 09:36:20|34286.3|34282.7|34288.8|34285.2|34288.8|34285.2|34285.8|34282.2|4
1649756190000|2022-04-12 09:36:30|34289.3|34285.7|34286.8|34283.2|34289.3|34285.7|34286.8|34283.2|10
1649756200000|2022-04-12 09:36:40|34287.3|34283.7|34290.8|34287.2|34291.3|34287.7|34287.3|34283.7|13
1649756210000|2022-04-12 09:36:50|34290.3|34286.7|34293.8|34290.2|34294.3|34290.7|34289.8|34286.2|4
1649756220000|2022-04-12 09:37:00|34293.3|34289.7|34289.8|34286.2|34293.3|34289.7|34289.8|34286.2|9
1649756230000|2022-04-12 09:37:10|34290.3|34286.7|34288.8|34285.2|34290.3|34286.7|34288.8|34285.2|3
1649756240000|2022-04-12 09:37:20|34289.3|34285.7|34288.8|34285.2|34289.8|34286.2|34288.8|34285.2|6
1649756250000|2022-04-12 09:37:30|34287.8|34284.2|34285.3|34281.7|34287.8|34284.2|34284.8|34281.2|12
1649756260000|2022-04-12 09:37:40|34285.8|34282.2|34291.3|34287.7|34291.8|34288.2|34285.3|34281.7|7
1649756270000|2022-04-12 09:37:50|34291.8|34288.2|34291.8|34288.2|34292.8|34289.2|34291.8|34288.2|7
1649756280000|2022-04-12 09:38:00|34292.3|34288.7|34292.8|34289.2|34292.8|34289.2|34291.8|34288.2|3
1649756290000|2022-04-12 09:38:10|34293.3|34289.7|34299.8|34296.2|34302.3|34298.7|34292.8|34289.2|37
1649756300000|2022-04-12 09:38:20|34299.3|34295.7|34294.8|34291.2|34299.8|34296.2|34293.8|34290.2|10
1649756310000|2022-04-12 09:38:30|34295.3|34291.7|34295.8|34292.2|34296.8|34293.2|34293.8|34290.2|3
1649756320000|2022-04-12 09:38:40|34296.3|34292.7|34293.3|34289.7|34296.8|34293.2|34293.3|34289.7|11
1649756330000|2022-04-12 09:38:50|34291.8|34288.2|34292.3|34288.7|34292.8|34289.2|34291.3|34287.7|11
1649756340000|2022-04-12 09:39:00|34291.8|34288.2|34292.3|34288.7|34292.8|34289.2|34290.8|34287.2|7
1649756350000|2022-04-12 09:39:10|34292.8|34289.2|34296.8|34293.2|34297.3|34293.7|34292.3|34288.7|7
1649756360000|2022-04-12 09:39:20|34297.3|34293.7|34296.8|34293.2|34297.8|34294.2|34295.8|34292.2|5
1649756370000|2022-04-12 09:39:30|34296.3|34292.7|34296.8|34293.2|34296.8|34293.2|34295.3|34291.7|3
1649756380000|2022-04-12 09:39:40|34296.3|34292.7|34294.8|34291.2|34296.3|34292.7|34294.3|34290.7|3
1649756390000|2022-04-12 09:39:50|34295.3|34291.7|34295.8|34292.2|34296.3|34292.7|34293.8|34290.2|5
1649756400000|2022-04-12 09:40:00|34295.3|34291.7|34295.8|34292.2|34296.8|34293.2|34295.3|34291.7|2
1649756410000|2022-04-12 09:40:10|34296.3|34292.7|34295.8|34292.2|34296.3|34292.7|34294.8|34291.2|4
1649756420000|2022-04-12 09:40:20|34296.3|34292.7|34298.8|34295.2|34301.8|34298.2|34296.3|34292.7|13
1649756430000|2022-04-12 09:40:30|34298.3|34294.7|34299.3|34295.7|34299.3|34295.7|34297.8|34294.2|6
1649756440000|2022-04-12 09:40:40|34298.8|34295.2|34297.8|34294.2|34299.8|34296.2|34296.3|34292.7|8
1649756450000|2022-04-12 09:40:50|34298.3|34294.7|34299.8|34296.2|34300.8|34297.2|34298.3|34294.7|0
1649756460000|2022-04-12 09:41:00|34300.3|34296.7|34301.8|34298.2|34301.8|34298.2|34298.8|34295.2|2
1649756470000|2022-04-12 09:41:10|34301.3|34297.7|34299.8|34296.2|34301.3|34297.7|34299.8|34296.2|3
1649756480000|2022-04-12 09:41:20|34300.3|34296.7|34299.3|34295.7|34300.3|34296.7|34297.8|34294.2|6
1649756490000|2022-04-12 09:41:30|34297.8|34294.2|34299.8|34296.2|34301.8|34298.2|34297.8|34294.2|7
1649756500000|2022-04-12 09:41:40|34298.8|34295.2|34301.3|34297.7|34301.8|34298.2|34298.3|34294.7|9
1649756510000|2022-04-12 09:41:50|34300.8|34297.2|34298.3|34294.7|34301.3|34297.7|34297.8|34294.2|13
1649756520000|2022-04-12 09:42:00|34297.8|34294.2|34294.8|34291.2|34297.8|34294.2|34294.3|34290.7|8
1649756530000|2022-04-12 09:42:10|34294.3|34290.7|34294.8|34291.2|34296.3|34292.7|34293.8|34290.2|18
1649756540000|2022-04-12 09:42:20|34295.3|34291.7|34293.8|34290.2|34295.3|34291.7|34293.8|34290.2|12
1649756550000|2022-04-12 09:42:30|34293.3|34289.7|34291.8|34288.2|34293.3|34289.7|34291.8|34288.2|7
1649756560000|2022-04-12 09:42:40|34291.3|34287.7|34290.8|34287.2|34292.3|34288.7|34290.8|34287.2|1
1649756570000|2022-04-12 09:42:50|34291.3|34287.7|34292.8|34289.2|34292.8|34289.2|34291.3|34287.7|3
1649756580000|2022-04-12 09:43:00|34292.3|34288.7|34295.3|34291.7|34295.3|34291.7|34291.8|34288.2|14
1649756590000|2022-04-12 09:43:10|34295.8|34292.2|34293.8|34290.2|34295.8|34292.2|34293.3|34289.7|5
1649756600000|2022-04-12 09:43:20|34294.3|34290.7|34293.8|34290.2|34294.8|34291.2|34292.8|34289.2|1
1649756610000|2022-04-12 09:43:30|34293.3|34289.7|34294.8|34291.2|34294.8|34291.2|34293.3|34289.7|2
1649756620000|2022-04-12 09:43:40|34295.3|34291.7|34295.8|34292.2|34296.8|34293.2|34295.3|34291.7|5
1649756640000|2022-04-12 09:44:00|34295.3|34291.7|34295.3|34291.7|34295.3|34291.7|34294.8|34291.2|0
1649756650000|2022-04-12 09:44:10|34295.8|34292.2|34295.8|34292.2|34299.3|34295.7|34295.3|34291.7|14
1649756660000|2022-04-12 09:44:20|34295.3|34291.7|34296.3|34292.7|34296.3|34292.7|34294.8|34291.2|0
1649756670000|2022-04-12 09:44:30|34296.8|34293.2|34298.3|34294.7|34298.8|34295.2|34296.8|34293.2|1
1649756680000|2022-04-12 09:44:40|34297.8|34294.2|34298.8|34295.2|34299.8|34296.2|34297.3|34293.7|5
1649756690000|2022-04-12 09:44:50|34298.3|34294.7|34301.8|34298.2|34302.8|34299.2|34297.8|34294.2|10
1649756700000|2022-04-12 09:45:00|34302.3|34298.7|34304.8|34301.2|34305.3|34301.7|34302.3|34298.7|22
1649756710000|2022-04-12 09:45:10|34305.3|34301.7|34297.3|34293.7|34305.8|34302.2|34297.3|34293.7|18
1649756720000|2022-04-12 09:45:20|34296.3|34292.7|34293.8|34290.2|34296.8|34293.2|34293.8|34290.2|10
1649756730000|2022-04-12 09:45:30|34294.3|34290.7|34292.3|34288.7|34294.8|34291.2|34288.8|34285.2|35
1649756740000|2022-04-12 09:45:40|34292.8|34289.2|34297.8|34294.2|34298.3|34294.7|34291.8|34288.2|20
1649756750000|2022-04-12 09:45:50|34297.3|34293.7|34301.8|34298.2|34303.3|34299.7|34297.3|34293.7|5
1649756760000|2022-04-12 09:46:00|34301.3|34297.7|34300.3|34296.7|34301.8|34298.2|34298.3|34294.7|7
1649756770000|2022-04-12 09:46:10|34300.8|34297.2|34298.8|34295.2|34300.8|34297.2|34298.3|34294.7|11
1649756780000|2022-04-12 09:46:20|34298.3|34294.7|34297.3|34293.7|34298.8|34295.2|34296.8|34293.2|13
1649756790000|2022-04-12 09:46:30|34296.8|34293.2|34294.3|34290.7|34296.8|34293.2|34293.8|34290.2|4
1649756800000|2022-04-12 09:46:40|34294.8|34291.2|34293.8|34290.2|34294.8|34291.2|34291.8|34288.2|3
1649756810000|2022-04-12 09:46:50|34293.3|34289.7|34294.8|34291.2|34296.3|34292.7|34293.3|34289.7|3
1649756820000|2022-04-12 09:47:00|34294.3|34290.7|34296.8|34293.2|34297.3|34293.7|34293.8|34290.2|3
1649756830000|2022-04-12 09:47:10|34296.3|34292.7|34293.8|34290.2|34297.8|34294.2|34292.8|34289.2|5
1649756840000|2022-04-12 09:47:20|34293.3|34289.7|34294.3|34290.7|34294.8|34291.2|34292.3|34288.7|0
1649756850000|2022-04-12 09:47:30|34293.8|34290.2|34290.3|34286.7|34293.8|34290.2|34289.8|34286.2|2
1649756860000|2022-04-12 09:47:40|34290.8|34287.2|34289.8|34286.2|34291.8|34288.2|34289.8|34286.2|2
1649756870000|2022-04-12 09:47:50|34289.3|34285.7|34289.8|34286.2|34290.8|34287.2|34289.3|34285.7|5
1649756880000|2022-04-12 09:48:00|34289.3|34285.7|34288.8|34285.2|34289.3|34285.7|34288.3|34284.7|4
1649756890000|2022-04-12 09:48:10|34288.3|34284.7|34290.8|34287.2|34291.8|34288.2|34288.3|34284.7|1
1649756900000|2022-04-12 09:48:20|34291.3|34287.7|34286.8|34283.2|34291.3|34287.7|34285.8|34282.2|7
1649756910000|2022-04-12 09:48:30|34286.3|34282.7|34283.8|34280.2|34286.8|34283.2|34281.8|34278.2|15
1649756920000|2022-04-12 09:48:40|34284.3|34280.7|34282.8|34279.2|34284.3|34280.7|34282.3|34278.7|7
1649756930000|2022-04-12 09:48:50|34283.3|34279.7|34282.8|34279.2|34284.3|34280.7|34282.8|34279.2|7
1649756940000|2022-04-12 09:49:00|34283.3|34279.7|34282.8|34279.2|34283.8|34280.2|34282.3|34278.7|3
1649756950000|2022-04-12 09:49:10|34283.3|34279.7|34282.3|34278.7|34283.3|34279.7|34280.3|34276.7|17
1649756960000|2022-04-12 09:49:20|34281.8|34278.2|34281.8|34278.2|34282.8|34279.2|34281.3|34277.7|5
1649756970000|2022-04-12 09:49:30|34282.3|34278.7|34282.8|34279.2|34282.8|34279.2|34282.3|34278.7|2
1649756980000|2022-04-12 09:49:40|34284.8|34281.2|34286.8|34283.2|34287.8|34284.2|34284.8|34281.2|11
1649756990000|2022-04-12 09:49:50|34287.3|34283.7|34284.8|34281.2|34287.3|34283.7|34284.8|34281.2|3
1649757000000|2022-04-12 09:50:00|34284.3|34280.7|34285.8|34282.2|34285.8|34282.2|34283.8|34280.2|0
1649757010000|2022-04-12 09:50:10|34286.3|34282.7|34285.8|34282.2|34291.3|34287.7|34284.8|34281.2|15
1649757020000|2022-04-12 09:50:20|34286.3|34282.7|34293.8|34290.2|34293.8|34290.2|34285.8|34282.2|13
1649757030000|2022-04-12 09:50:30|34294.3|34290.7|34295.8|34292.2|34295.8|34292.2|34293.8|34290.2|11
1649757040000|2022-04-12 09:50:40|34295.3|34291.7|34297.8|34294.2|34298.3|34294.7|34294.8|34291.2|8
1649757050000|2022-04-12 09:50:50|34297.3|34293.7|34296.8|34293.2|34297.3|34293.7|34295.8|34292.2|1
1649757060000|2022-04-12 09:51:00|34297.3|34293.7|34299.8|34296.2|34299.8|34296.2|34297.3|34293.7|13
1649757070000|2022-04-12 09:51:10|34300.3|34296.7|34297.3|34293.7|34301.3|34297.7|34297.3|34293.7|15
1649757080000|2022-04-12 09:51:20|34298.8|34295.2|34296.8|34293.2|34299.3|34295.7|34296.3|34292.7|13
1649757090000|2022-04-12 09:51:30|34297.3|34293.7|34297.8|34294.2|34298.8|34295.2|34297.3|34293.7|3
1649757100000|2022-04-12 09:51:40|34297.3|34293.7|34295.8|34292.2|34298.8|34295.2|34295.8|34292.2|3
1649757110000|2022-04-12 09:51:50|34296.3|34292.7|34292.3|34288.7|34297.3|34293.7|34291.8|34288.2|19
1649757120000|2022-04-12 09:52:00|34291.8|34288.2|34293.8|34290.2|34293.8|34290.2|34290.8|34287.2|5
1649757130000|2022-04-12 09:52:10|34293.3|34289.7|34294.8|34291.2|34295.8|34292.2|34293.3|34289.7|1
1649757140000|2022-04-12 09:52:20|34294.3|34290.7|34294.8|34291.2|34294.8|34291.2|34292.8|34289.2|6
1649757150000|2022-04-12 09:52:30|34292.8|34289.2|34292.3|34288.7|34294.3|34290.7|34291.8|34288.2|9
1649757160000|2022-04-12 09:52:40|34292.8|34289.2|34294.8|34291.2|34295.8|34292.2|34291.8|34288.2|4
1649757170000|2022-04-12 09:52:50|34295.3|34291.7|34294.8|34291.2|34297.3|34293.7|34294.8|34291.2|3
1649757180000|2022-04-12 09:53:00|34295.3|34291.7|34296.8|34293.2|34296.8|34293.2|34294.8|34291.2|4
1649757190000|2022-04-12 09:53:10|34296.3|34292.7|34296.8|34293.2|34296.8|34293.2|34294.8|34291.2|1
1649757200000|2022-04-12 09:53:20|34296.3|34292.7|34296.8|34293.2|34298.3|34294.7|34296.3|34292.7|9
1649757210000|2022-04-12 09:53:30|34296.3|34292.7|34296.8|34293.2|34296.8|34293.2|34294.3|34290.7|8
1649757220000|2022-04-12 09:53:40|34296.3|34292.7|34297.8|34294.2|34297.8|34294.2|34296.3|34292.7|1
1649757230000|2022-04-12 09:53:50|34297.3|34293.7|34299.8|34296.2|34299.8|34296.2|34296.8|34293.2|14
1649757240000|2022-04-12 09:54:00|34300.3|34296.7|34296.8|34293.2|34300.8|34297.2|34296.3|34292.7|14
1649757250000|2022-04-12 09:54:10|34296.3|34292.7|34297.8|34294.2|34297.8|34294.2|34296.3|34292.7|6
1649757260000|2022-04-12 09:54:20|34297.3|34293.7|34297.3|34293.7|34298.3|34294.7|34297.3|34293.7|1
1649757270000|2022-04-12 09:54:30|34296.8|34293.2|34296.8|34293.2|34297.8|34294.2|34296.3|34292.7|2
1649757280000|2022-04-12 09:54:40|34297.3|34293.7|34301.8|34298.2|34301.8|34298.2|34296.8|34293.2|4
1649757290000|2022-04-12 09:54:50|34301.3|34297.7|34307.8|34304.2|34308.3|34304.7|34301.3|34297.7|12
1649757300000|2022-04-12 09:55:00|34307.3|34303.7|34305.8|34302.2|34307.8|34304.2|34304.8|34301.2|6
1649757310000|2022-04-12 09:55:10|34306.3|34302.7|34306.8|34303.2|34306.8|34303.2|34304.8|34301.2|12
1649757320000|2022-04-12 09:55:20|34306.3|34302.7|34303.8|34300.2|34307.3|34303.7|34301.8|34298.2|39
1649757330000|2022-04-12 09:55:30|34304.3|34300.7|34298.8|34295.2|34304.3|34300.7|34296.8|34293.2|27
1649757340000|2022-04-12 09:55:40|34298.3|34294.7|34297.8|34294.2|34298.8|34295.2|34297.8|34294.2|2
1649757350000|2022-04-12 09:55:50|34297.3|34293.7|34298.3|34294.7|34299.3|34295.7|34297.3|34293.7|1
1649757360000|2022-04-12 09:56:00|34297.8|34294.2|34297.8|34294.2|34298.8|34295.2|34297.3|34293.7|1
1649757370000|2022-04-12 09:56:10|34298.3|34294.7|34297.8|34294.2|34298.8|34295.2|34297.8|34294.2|1
1649757380000|2022-04-12 09:56:20|34298.3|34294.7|34297.8|34294.2|34298.3|34294.7|34297.3|34293.7|1
1649757390000|2022-04-12 09:56:30|34297.3|34293.7|34296.3|34292.7|34297.8|34294.2|34296.3|34292.7|3
1649757400000|2022-04-12 09:56:40|34296.8|34293.2|34293.8|34290.2|34296.8|34293.2|34292.3|34288.7|16
1649757410000|2022-04-12 09:56:50|34294.3|34290.7|34292.8|34289.2|34295.3|34291.7|34292.3|34288.7|15
1649757420000|2022-04-12 09:57:00|34293.3|34289.7|34290.8|34287.2|34293.8|34290.2|34290.3|34286.7|3
1649757430000|2022-04-12 09:57:10|34291.3|34287.7|34291.8|34288.2|34292.8|34289.2|34291.3|34287.7|6
1649757440000|2022-04-12 09:57:20|34291.3|34287.7|34290.3|34286.7|34291.3|34287.7|34288.3|34284.7|4
1649757450000|2022-04-12 09:57:30|34289.8|34286.2|34289.8|34286.2|34290.3|34286.7|34285.3|34281.7|25
1649757460000|2022-04-12 09:57:40|34289.3|34285.7|34297.8|34294.2|34298.3|34294.7|34288.8|34285.2|8
1649757470000|2022-04-12 09:57:50|34298.3|34294.7|34301.8|34298.2|34302.8|34299.2|34297.8|34294.2|22
1649757480000|2022-04-12 09:58:00|34301.3|34297.7|34300.8|34297.2|34302.3|34298.7|34299.8|34296.2|12
1649757490000|2022-04-12 09:58:10|34301.3|34297.7|34300.8|34297.2|34301.8|34298.2|34300.3|34296.7|2
1649757500000|2022-04-12 09:58:20|34301.3|34297.7|34303.8|34300.2|34304.8|34301.2|34301.3|34297.7|15
1649757510000|2022-04-12 09:58:30|34305.8|34302.2|34312.3|34308.7|34312.3|34308.7|34305.8|34302.2|30
1649757520000|2022-04-12 09:58:40|34311.8|34308.2|34308.8|34305.2|34311.8|34308.2|34307.8|34304.2|15
1649757530000|2022-04-12 09:58:50|34309.3|34305.7|34308.3|34304.7|34310.3|34306.7|34308.3|34304.7|5
1649757540000|2022-04-12 09:59:00|34307.8|34304.2|34301.8|34298.2|34307.8|34304.2|34301.3|34297.7|21
1649757550000|2022-04-12 09:59:10|34301.3|34297.7|34298.8|34295.2|34301.3|34297.7|34296.8|34293.2|11
1649757560000|2022-04-12 09:59:20|34298.3|34294.7|34297.8|34294.2|34298.3|34294.7|34296.8|34293.2|3
1649757570000|2022-04-12 09:59:30|34297.3|34293.7|34290.3|34286.7|34297.8|34294.2|34289.3|34285.7|23
1649757580000|2022-04-12 09:59:40|34289.8|34286.2|34290.8|34287.2|34290.8|34287.2|34288.8|34285.2|5
1649757590000|2022-04-12 09:59:50|34290.3|34286.7|34291.3|34287.7|34292.3|34288.7|34290.3|34286.7|13
1649757600000|2022-04-12 10:00:00|34291.8|34288.2|34290.8|34287.2|34291.8|34288.2|34286.3|34282.7|25
1649757610000|2022-04-12 10:00:10|34291.3|34287.7|34287.8|34284.2|34291.3|34287.7|34287.8|34284.2|1
1649757620000|2022-04-12 10:00:20|34288.3|34284.7|34287.3|34283.7|34290.8|34287.2|34287.3|34283.7|13
1649757630000|2022-04-12 10:00:30|34287.8|34284.2|34291.8|34288.2|34291.8|34288.2|34286.8|34283.2|14
1649757640000|2022-04-12 10:00:40|34292.3|34288.7|34291.8|34288.2|34297.8|34294.2|34291.3|34287.7|36
1649757650000|2022-04-12 10:00:50|34291.3|34287.7|34293.3|34289.7|34293.8|34290.2|34287.3|34283.7|25
1649757660000|2022-04-12 10:01:00|34293.8|34290.2|34291.8|34288.2|34293.8|34290.2|34291.8|34288.2|7
1649757670000|2022-04-12 10:01:10|34291.3|34287.7|34294.8|34291.2|34294.8|34291.2|34291.3|34287.7|9
1649757680000|2022-04-12 10:01:20|34294.3|34290.7|34294.8|34291.2|34294.8|34291.2|34292.8|34289.2|3
1649757690000|2022-04-12 10:01:30|34295.3|34291.7|34292.3|34288.7|34296.3|34292.7|34291.8|34288.2|14
1649757700000|2022-04-12 10:01:40|34291.8|34288.2|34293.3|34289.7|34293.8|34290.2|34290.8|34287.2|1
1649757710000|2022-04-12 10:01:50|34292.8|34289.2|34294.8|34291.2|34295.3|34291.7|34292.8|34289.2|2
1649757720000|2022-04-12 10:02:00|34294.3|34290.7|34296.8|34293.2|34296.8|34293.2|34293.8|34290.2|2
1649757730000|2022-04-12 10:02:10|34297.3|34293.7|34302.8|34299.2|34302.8|34299.2|34297.3|34293.7|14
1649757740000|2022-04-12 10:02:20|34301.8|34298.2|34303.8|34300.2|34305.3|34301.7|34301.8|34298.2|8
1649757750000|2022-04-12 10:02:30|34303.3|34299.7|34303.8|34300.2|34304.3|34300.7|34302.8|34299.2|1
1649757760000|2022-04-12 10:02:40|34304.3|34300.7|34304.8|34301.2|34305.3|34301.7|34303.8|34300.2|12
1649757770000|2022-04-12 10:02:50|34305.3|34301.7|34307.8|34304.2|34310.8|34307.2|34304.8|34301.2|16
1649757780000|2022-04-12 10:03:00|34307.3|34303.7|34310.3|34306.7|34310.8|34307.2|34306.8|34303.2|9
1649757790000|2022-04-12 10:03:10|34310.8|34307.2|34307.8|34304.2|34310.8|34307.2|34307.8|34304.2|10
1649757800000|2022-04-12 10:03:20|34308.3|34304.7|34308.8|34305.2|34309.8|34306.2|34307.8|34304.2|4
1649757810000|2022-04-12 10:03:30|34308.3|34304.7|34305.3|34301.7|34308.8|34305.2|34304.8|34301.2|12
1649757820000|2022-04-12 10:03:40|34304.8|34301.2|34302.8|34299.2|34304.8|34301.2|34301.8|34298.2|11
1649757830000|2022-04-12 10:03:50|34302.3|34298.7|34302.8|34299.2|34303.8|34300.2|34302.3|34298.7|4
1649757840000|2022-04-12 10:04:00|34303.3|34299.7|34300.8|34297.2|34305.8|34302.2|34300.8|34297.2|11
1649757850000|2022-04-12 10:04:10|34300.3|34296.7|34303.8|34300.2|34304.8|34301.2|34299.8|34296.2|7
1649757860000|2022-04-12 10:04:20|34303.3|34299.7|34301.8|34298.2|34303.3|34299.7|34301.8|34298.2|0
1649757870000|2022-04-12 10:04:30|34302.3|34298.7|34301.8|34298.2|34303.3|34299.7|34301.3|34297.7|20
1649757880000|2022-04-12 10:04:40|34301.3|34297.7|34301.8|34298.2|34301.8|34298.2|34299.8|34296.2|4
1649757890000|2022-04-12 10:04:50|34301.3|34297.7|34300.8|34297.2|34301.8|34298.2|34300.3|34296.7|2
1649757900000|2022-04-12 10:05:00|34301.3|34297.7|34298.8|34295.2|34301.8|34298.2|34298.8|34295.2|8
1649757910000|2022-04-12 10:05:10|34299.3|34295.7|34296.8|34293.2|34299.3|34295.7|34296.3|34292.7|5
1649757920000|2022-04-12 10:05:20|34296.3|34292.7|34295.8|34292.2|34296.8|34293.2|34295.3|34291.7|5
1649757930000|2022-04-12 10:05:30|34293.8|34290.2|34297.8|34294.2|34299.3|34295.7|34291.8|34288.2|22
1649757940000|2022-04-12 10:05:40|34297.3|34293.7|34298.8|34295.2|34298.8|34295.2|34295.8|34292.2|5
1649757950000|2022-04-12 10:05:50|34298.3|34294.7|34293.8|34290.2|34298.3|34294.7|34293.8|34290.2|6
1649757960000|2022-04-12 10:06:00|34294.3|34290.7|34290.8|34287.2|34294.3|34290.7|34290.8|34287.2|20
1649757970000|2022-04-12 10:06:10|34290.3|34286.7|34289.8|34286.2|34290.8|34287.2|34287.3|34283.7|11
1649757980000|2022-04-12 10:06:20|34290.3|34286.7|34289.8|34286.2|34290.3|34286.7|34289.3|34285.7|3
1649757990000|2022-04-12 10:06:30|34289.3|34285.7|34288.8|34285.2|34289.8|34286.2|34288.3|34284.7|3
1649758000000|2022-04-12 10:06:40|34289.3|34285.7|34288.8|34285.2|34289.3|34285.7|34286.8|34283.2|9
1649758010000|2022-04-12 10:06:50|34288.3|34284.7|34288.8|34285.2|34289.8|34286.2|34288.3|34284.7|3
1649758020000|2022-04-12 10:07:00|34288.3|34284.7|34290.3|34286.7|34290.8|34287.2|34286.8|34283.2|10
1649758030000|2022-04-12 10:07:10|34290.8|34287.2|34291.8|34288.2|34291.8|34288.2|34289.8|34286.2|4
1649758040000|2022-04-12 10:07:20|34291.3|34287.7|34292.8|34289.2|34292.8|34289.2|34290.8|34287.2|1
1649758050000|2022-04-12 10:07:30|34293.3|34289.7|34294.8|34291.2|34296.8|34293.2|34293.3|34289.7|7
1649758060000|2022-04-12 10:07:40|34294.3|34290.7|34294.8|34291.2|34295.3|34291.7|34293.8|34290.2|0
1649758070000|2022-04-12 10:07:50|34294.3|34290.7|34293.3|34289.7|34294.3|34290.7|34292.8|34289.2|0
1649758080000|2022-04-12 10:08:00|34293.8|34290.2|34291.8|34288.2|34294.3|34290.7|34291.3|34287.7|2
1649758090000|2022-04-12 10:08:10|34291.3|34287.7|34292.8|34289.2|34293.8|34290.2|34287.8|34284.2|32
1649758100000|2022-04-12 10:08:20|34293.3|34289.7|34294.8|34291.2|34296.3|34292.7|34293.3|34289.7|9
1649758110000|2022-04-12 10:08:30|34294.3|34290.7|34294.8|34291.2|34294.8|34291.2|34292.8|34289.2|12
1649758120000|2022-04-12 10:08:40|34294.3|34290.7|34295.8|34292.2|34296.3|34292.7|34293.8|34290.2|4
1649758130000|2022-04-12 10:08:50|34296.3|34292.7|34299.8|34296.2|34302.3|34298.7|34296.3|34292.7|11
1649758140000|2022-04-12 10:09:00|34299.3|34295.7|34298.8|34295.2|34301.8|34298.2|34297.3|34293.7|12
1649758150000|2022-04-12 10:09:10|34299.3|34295.7|34300.8|34297.2|34300.8|34297.2|34298.8|34295.2|1
1649758160000|2022-04-12 10:09:20|34301.3|34297.7|34298.8|34295.2|34301.3|34297.7|34298.8|34295.2|1
1649758170000|2022-04-12 10:09:30|34298.3|34294.7|34298.8|34295.2|34299.3|34295.7|34297.8|34294.2|4
1649758180000|2022-04-12 10:09:40|34298.3|34294.7|34299.8|34296.2|34300.3|34296.7|34297.3|34293.7|6
1649758190000|2022-04-12 10:09:50|34300.3|34296.7|34300.8|34297.2|34301.8|34298.2|34299.3|34295.7|11
1649758200000|2022-04-12 10:10:00|34300.3|34296.7|34301.3|34297.7|34301.3|34297.7|34299.8|34296.2|3
1649758210000|2022-04-12 10:10:10|34300.8|34297.2|34299.8|34296.2|34300.8|34297.2|34299.3|34295.7|3
1649758220000|2022-04-12 10:10:20|34298.3|34294.7|34296.8|34293.2|34298.3|34294.7|34293.3|34289.7|13
1649758230000|2022-04-12 10:10:30|34297.3|34293.7|34291.8|34288.2|34297.8|34294.2|34291.8|34288.2|5
1649758240000|2022-04-12 10:10:40|34291.3|34287.7|34292.3|34288.7|34293.3|34289.7|34291.3|34287.7|5
1649758250000|2022-04-12 10:10:50|34291.8|34288.2|34291.8|34288.2|34292.8|34289.2|34291.3|34287.7|1
1649758260000|2022-04-12 10:11:00|34291.3|34287.7|34292.8|34289.2|34294.3|34290.7|34290.8|34287.2|3
1649758270000|2022-04-12 10:11:10|34291.8|34288.2|34293.3|34289.7|34296.3|34292.7|34291.8|34288.2|27
1649758280000|2022-04-12 10:11:20|34292.8|34289.2|34295.8|34292.2|34296.3|34292.7|34292.8|34289.2|0
1649758290000|2022-04-12 10:11:30|34296.3|34292.7|34294.8|34291.2|34300.3|34296.7|34294.8|34291.2|10
1649758300000|2022-04-12 10:11:40|34295.3|34291.7|34297.8|34294.2|34298.8|34295.2|34295.3|34291.7|2
1649758310000|2022-04-12 10:11:50|34298.3|34294.7|34298.8|34295.2|34299.8|34296.2|34298.3|34294.7|6
1649758320000|2022-04-12 10:12:00|34298.3|34294.7|34299.3|34295.7|34299.8|34296.2|34296.8|34293.2|8
1649758330000|2022-04-12 10:12:10|34299.8|34296.2|34298.8|34295.2|34302.8|34299.2|34298.8|34295.2|7
1649758340000|2022-04-12 10:12:20|34299.3|34295.7|34299.3|34295.7|34300.8|34297.2|34298.8|34295.2|4
1649758350000|2022-04-12 10:12:30|34298.8|34295.2|34300.3|34296.7|34301.8|34298.2|34298.8|34295.2|3
1649758360000|2022-04-12 10:12:40|34299.8|34296.2|34299.8|34296.2|34300.8|34297.2|34298.8|34295.2|0
1649758370000|2022-04-12 10:12:50|34300.3|34296.7|34299.8|34296.2|34300.3|34296.7|34297.8|34294.2|6
1649758380000|2022-04-12 10:13:00|34300.3|34296.7|34299.8|34296.2|34300.3|34296.7|34296.3|34292.7|12
1649758390000|2022-04-12 10:13:10|34299.3|34295.7|34306.3|34302.7|34306.8|34303.2|34298.8|34295.2|12
1649758400000|2022-04-12 10:13:20|34306.8|34303.2|34308.8|34305.2|34308.8|34305.2|34306.8|34303.2|18
1649758410000|2022-04-12 10:13:30|34309.3|34305.7|34315.8|34312.2|34317.8|34314.2|34309.3|34305.7|74
1649758420000|2022-04-12 10:13:40|34316.3|34312.7|34313.8|34310.2|34316.8|34313.2|34313.3|34309.7|21
1649758430000|2022-04-12 10:13:50|34313.3|34309.7|34313.8|34310.2|34313.8|34310.2|34312.8|34309.2|6
1649758440000|2022-04-12 10:14:00|34314.3|34310.7|34308.8|34305.2|34314.3|34310.7|34305.8|34302.2|16
1649758450000|2022-04-12 10:14:10|34308.3|34304.7|34308.8|34305.2|34309.8|34306.2|34307.3|34303.7|4
1649758460000|2022-04-12 10:14:20|34308.3|34304.7|34301.3|34297.7|34308.3|34304.7|34300.3|34296.7|29
1649758470000|2022-04-12 10:14:30|34301.8|34298.2|34303.3|34299.7|34303.3|34299.7|34301.3|34297.7|7
1649758480000|2022-04-12 10:14:40|34302.8|34299.2|34298.8|34295.2|34303.3|34299.7|34296.3|34292.7|17
1649758490000|2022-04-12 10:14:50|34298.3|34294.7|34294.8|34291.2|34298.3|34294.7|34294.8|34291.2|9
1649758500000|2022-04-12 10:15:00|34293.3|34289.7|34294.8|34291.2|34295.8|34292.2|34292.8|34289.2|29
1649758510000|2022-04-12 10:15:10|34294.3|34290.7|34288.8|34285.2|34294.3|34290.7|34288.3|34284.7|22
1649758520000|2022-04-12 10:15:20|34289.8|34286.2|34296.3|34292.7|34296.8|34293.2|34289.3|34285.7|8
1649758530000|2022-04-12 10:15:30|34296.8|34293.2|34293.8|34290.2|34296.8|34293.2|34292.8|34289.2|13
1649758540000|2022-04-12 10:15:40|34293.3|34289.7|34292.8|34289.2|34293.8|34290.2|34292.8|34289.2|1
1649758550000|2022-04-12 10:15:50|34293.3|34289.7|34298.8|34295.2|34299.8|34296.2|34292.8|34289.2|31
1649758560000|2022-04-12 10:16:00|34298.3|34294.7|34296.8|34293.2|34298.3|34294.7|34296.3|34292.7|4
1649758570000|2022-04-12 10:16:10|34297.3|34293.7|34294.8|34291.2|34297.3|34293.7|34294.8|34291.2|0
1649758580000|2022-04-12 10:16:20|34294.3|34290.7|34295.3|34291.7|34295.8|34292.2|34293.8|34290.2|0
1649758590000|2022-04-12 10:16:30|34295.8|34292.2|34295.3|34291.7|34295.8|34292.2|34295.3|34291.7|0
1649758600000|2022-04-12 10:16:40|34295.8|34292.2|34290.8|34287.2|34295.8|34292.2|34290.8|34287.2|8
1649758610000|2022-04-12 10:16:50|34291.3|34287.7|34291.8|34288.2|34291.8|34288.2|34290.3|34286.7|3
1649758620000|2022-04-12 10:17:00|34292.3|34288.7|34290.8|34287.2|34293.3|34289.7|34289.8|34286.2|8
1649758630000|2022-04-12 10:17:10|34290.3|34286.7|34287.8|34284.2|34290.8|34287.2|34287.8|34284.2|1
1649758640000|2022-04-12 10:17:20|34288.3|34284.7|34288.3|34284.7|34289.8|34286.2|34287.8|34284.2|10
1649758650000|2022-04-12 10:17:30|34287.8|34284.2|34293.8|34290.2|34295.8|34292.2|34287.8|34284.2|38
1649758660000|2022-04-12 10:17:40|34293.3|34289.7|34292.8|34289.2|34294.3|34290.7|34291.8|34288.2|16
1649758670000|2022-04-12 10:17:50|34292.3|34288.7|34292.8|34289.2|34294.3|34290.7|34292.3|34288.7|13
1649758680000|2022-04-12 10:18:00|34293.3|34289.7|34291.8|34288.2|34293.8|34290.2|34290.8|34287.2|5
1649758690000|2022-04-12 10:18:10|34292.3|34288.7|34294.8|34291.2|34294.8|34291.2|34292.3|34288.7|12
1649758700000|2022-04-12 10:18:20|34295.3|34291.7|34294.3|34290.7|34295.8|34292.2|34293.8|34290.2|8
1649758710000|2022-04-12 10:18:30|34293.8|34290.2|34286.8|34283.2|34293.8|34290.2|34286.3|34282.7|18
1649758720000|2022-04-12 10:18:40|34286.3|34282.7|34287.8|34284.2|34287.8|34284.2|34285.3|34281.7|19
1649758730000|2022-04-12 10:18:50|34287.3|34283.7|34284.8|34281.2|34287.3|34283.7|34284.3|34280.7|10
1649758740000|2022-04-12 10:19:00|34284.3|34280.7|34285.8|34282.2|34286.8|34283.2|34283.8|34280.2|12
1649758750000|2022-04-12 10:19:10|34286.3|34282.7|34285.8|34282.2|34286.8|34283.2|34285.8|34282.2|3
1649758760000|2022-04-12 10:19:20|34285.3|34281.7|34284.3|34280.7|34285.8|34282.2|34283.3|34279.7|4
1649758770000|2022-04-12 10:19:30|34284.8|34281.2|34288.8|34285.2|34288.8|34285.2|34284.8|34281.2|10
1649758780000|2022-04-12 10:19:40|34289.3|34285.7|34285.8|34282.2|34290.8|34287.2|34285.8|34282.2|13
1649758790000|2022-04-12 10:19:50|34284.8|34281.2|34285.3|34281.7|34287.8|34284.2|34284.8|34281.2|7
1649758800000|2022-04-12 10:20:00|34285.8|34282.2|34286.8|34283.2|34287.8|34284.2|34285.3|34281.7|8
1649758810000|2022-04-12 10:20:10|34286.3|34282.7|34286.3|34282.7|34287.3|34283.7|34284.8|34281.2|2
1649758820000|2022-04-12 10:20:20|34285.8|34282.2|34282.8|34279.2|34286.3|34282.7|34282.3|34278.7|12
1649758830000|2022-04-12 10:20:30|34283.3|34279.7|34282.3|34278.7|34283.8|34280.2|34281.8|34278.2|6
1649758840000|2022-04-12 10:20:40|34282.8|34279.2|34280.8|34277.2|34282.8|34279.2|34279.8|34276.2|2
1649758850000|2022-04-12 10:20:50|34281.3|34277.7|34280.8|34277.2|34281.8|34278.2|34280.3|34276.7|6
1649758860000|2022-04-12 10:21:00|34280.3|34276.7|34283.8|34280.2|34283.8|34280.2|34280.3|34276.7|6
1649758870000|2022-04-12 10:21:10|34283.3|34279.7|34283.3|34279.7|34283.8|34280.2|34282.8|34279.2|4
1649758880000|2022-04-12 10:21:20|34283.8|34280.2|34282.8|34279.2|34283.8|34280.2|34282.3|34278.7|2
1649758890000|2022-04-12 10:21:30|34281.8|34278.2|34283.3|34279.7|34283.8|34280.2|34281.3|34277.7|5
1649758900000|2022-04-12 10:21:40|34282.8|34279.2|34283.3|34279.7|34284.3|34280.7|34282.8|34279.2|0
1649758910000|2022-04-12 10:21:50|34283.8|34280.2|34287.8|34284.2|34288.3|34284.7|34283.3|34279.7|18
1649758920000|2022-04-12 10:22:00|34287.3|34283.7|34288.8|34285.2|34290.8|34287.2|34287.3|34283.7|4
1649758930000|2022-04-12 10:22:10|34288.3|34284.7|34287.3|34283.7|34289.8|34286.2|34286.3|34282.7|4
1649758940000|2022-04-12 10:22:20|34287.8|34284.2|34287.8|34284.2|34287.8|34284.2|34286.8|34283.2|0
1649758950000|2022-04-12 10:22:30|34288.3|34284.7|34288.3|34284.7|34288.8|34285.2|34287.3|34283.7|1
1649758960000|2022-04-12 10:22:40|34287.8|34284.2|34288.3|34284.7|34289.3|34285.7|34287.8|34284.2|1
1649758970000|2022-04-12 10:22:50|34287.8|34284.2|34286.8|34283.2|34288.8|34285.2|34286.8|34283.2|1
1649758980000|2022-04-12 10:23:00|34287.3|34283.7|34285.8|34282.2|34287.3|34283.7|34285.3|34281.7|2
1649758990000|2022-04-12 10:23:10|34285.3|34281.7|34287.8|34284.2|34288.3|34284.7|34282.8|34279.2|25
1649759000000|2022-04-12 10:23:20|34287.3|34283.7|34284.8|34281.2|34288.3|34284.7|34284.3|34280.7|5
1649759010000|2022-04-12 10:23:30|34285.3|34281.7|34282.8|34279.2|34285.8|34282.2|34281.8|34278.2|5
1649759020000|2022-04-12 10:23:40|34283.3|34279.7|34283.3|34279.7|34283.3|34279.7|34280.8|34277.2|8
1649759030000|2022-04-12 10:23:50|34283.8|34280.2|34281.3|34277.7|34283.8|34280.2|34281.3|34277.7|0
1649759040000|2022-04-12 10:24:00|34280.8|34277.2|34280.8|34277.2|34282.3|34278.7|34280.8|34277.2|3
1649759050000|2022-04-12 10:24:10|34281.3|34277.7|34278.8|34275.2|34281.3|34277.7|34276.8|34273.2|7
1649759060000|2022-04-12 10:24:20|34278.3|34274.7|34279.8|34276.2|34279.8|34276.2|34276.3|34272.7|5
1649759070000|2022-04-12 10:24:30|34280.3|34276.7|34280.3|34276.7|34281.8|34278.2|34279.8|34276.2|3
1649759080000|2022-04-12 10:24:40|34280.8|34277.2|34282.8|34279.2|34283.3|34279.7|34278.8|34275.2|21
1649759090000|2022-04-12 10:24:50|34282.3|34278.7|34283.8|34280.2|34284.8|34281.2|34282.3|34278.7|2
1649759100000|2022-04-12 10:25:00|34283.3|34279.7|34278.8|34275.2|34284.3|34280.7|34278.8|34275.2|3
1649759110000|2022-04-12 10:25:10|34279.3|34275.7|34276.8|34273.2|34279.8|34276.2|34276.3|34272.7|2
1649759120000|2022-04-12 10:25:20|34277.3|34273.7|34273.8|34270.2|34277.8|34274.2|34272.8|34269.2|14
1649759130000|2022-04-12 10:25:30|34274.3|34270.7|34276.8|34273.2|34276.8|34273.2|34272.8|34269.2|3
1649759140000|2022-04-12 10:25:40|34277.3|34273.7|34276.8|34273.2|34277.8|34274.2|34276.3|34272.7|3
1649759150000|2022-04-12 10:25:50|34277.3|34273.7|34276.8|34273.2|34277.8|34274.2|34276.8|34273.2|2
1649759160000|2022-04-12 10:26:00|34277.3|34273.7|34276.8|34273.2|34277.8|34274.2|34276.8|34273.2|1
1649759170000|2022-04-12 10:26:10|34277.8|34274.2|34277.8|34274.2|34278.3|34274.7|34277.8|34274.2|3
1649759180000|2022-04-12 10:26:20|34277.3|34273.7|34276.8|34273.2|34277.8|34274.2|34275.8|34272.2|5
1649759190000|2022-04-12 10:26:30|34276.3|34272.7|34276.8|34273.2|34277.3|34273.7|34274.8|34271.2|2
1649759200000|2022-04-12 10:26:40|34276.3|34272.7|34272.8|34269.2|34276.3|34272.7|34272.3|34268.7|3
1649759210000|2022-04-12 10:26:50|34272.3|34268.7|34272.3|34268.7|34272.8|34269.2|34271.3|34267.7|5
1649759220000|2022-04-12 10:27:00|34271.8|34268.2|34271.8|34268.2|34272.3|34268.7|34270.3|34266.7|13
1649759230000|2022-04-12 10:27:10|34271.3|34267.7|34271.8|34268.2|34272.8|34269.2|34271.3|34267.7|6
1649759240000|2022-04-12 10:27:20|34271.3|34267.7|34271.8|34268.2|34271.8|34268.2|34270.8|34267.2|9
1649759250000|2022-04-12 10:27:30|34270.8|34267.2|34271.3|34267.7|34271.3|34267.7|34270.8|34267.2|0
1649759260000|2022-04-12 10:27:40|34272.8|34269.2|34274.8|34271.2|34275.8|34272.2|34272.8|34269.2|10
1649759270000|2022-04-12 10:27:50|34274.3|34270.7|34274.8|34271.2|34274.8|34271.2|34273.8|34270.2|0
1649759280000|2022-04-12 10:28:00|34275.3|34271.7|34279.8|34276.2|34280.8|34277.2|34274.8|34271.2|21
1649759290000|2022-04-12 10:28:10|34280.3|34276.7|34283.8|34280.2|34283.8|34280.2|34280.3|34276.7|21
1649759300000|2022-04-12 10:28:20|34284.8|34281.2|34280.8|34277.2|34284.8|34281.2|34280.8|34277.2|13
1649759310000|2022-04-12 10:28:30|34280.3|34276.7|34280.8|34277.2|34282.3|34278.7|34280.3|34276.7|1
1649759320000|2022-04-12 10:28:40|34280.3|34276.7|34283.8|34280.2|34283.8|34280.2|34280.3|34276.7|1
1649759330000|2022-04-12 10:28:50|34283.3|34279.7|34289.3|34285.7|34289.8|34286.2|34283.3|34279.7|11
1649759340000|2022-04-12 10:29:00|34288.8|34285.2|34291.8|34288.2|34291.8|34288.2|34288.3|34284.7|13
1649759350000|2022-04-12 10:29:10|34292.3|34288.7|34293.3|34289.7|34293.8|34290.2|34290.8|34287.2|11
1649759360000|2022-04-12 10:29:20|34292.8|34289.2|34293.8|34290.2|34293.8|34290.2|34291.8|34288.2|3
1649759370000|2022-04-12 10:29:30|34293.3|34289.7|34296.8|34293.2|34296.8|34293.2|34291.8|34288.2|17
1649759380000|2022-04-12 10:29:40|34296.3|34292.7|34298.8|34295.2|34298.8|34295.2|34296.3|34292.7|6
1649759390000|2022-04-12 10:29:50|34299.3|34295.7|34299.8|34296.2|34302.8|34299.2|34299.3|34295.7|18
1649759400000|2022-04-12 10:30:00|34299.3|34295.7|34299.8|34296.2|34299.8|34296.2|34297.8|34294.2|16
1649759410000|2022-04-12 10:30:10|34299.3|34295.7|34301.8|34298.2|34301.8|34298.2|34299.3|34295.7|10
1649759420000|2022-04-12 10:30:20|34301.3|34297.7|34300.3|34296.7|34301.3|34297.7|34299.3|34295.7|2
1649759430000|2022-04-12 10:30:30|34299.8|34296.2|34297.8|34294.2|34299.8|34296.2|34295.8|34292.2|10
1649759440000|2022-04-12 10:30:40|34297.3|34293.7|34295.8|34292.2|34298.3|34294.7|34295.3|34291.7|8
1649759450000|2022-04-12 10:30:50|34295.3|34291.7|34292.3|34288.7|34296.8|34293.2|34292.3|34288.7|7
1649759460000|2022-04-12 10:31:00|34291.8|34288.2|34295.8|34292.2|34295.8|34292.2|34291.3|34287.7|11
1649759470000|2022-04-12 10:31:10|34296.3|34292.7|34297.3|34293.7|34304.3|34300.7|34296.3|34292.7|30
1649759480000|2022-04-12 10:31:20|34296.8|34293.2|34298.8|34295.2|34301.8|34298.2|34296.3|34292.7|25
1649759490000|2022-04-12 10:31:30|34298.3|34294.7|34301.8|34298.2|34301.8|34298.2|34296.8|34293.2|20
1649759500000|2022-04-12 10:31:40|34299.8|34296.2|34303.8|34300.2|34305.3|34301.7|34298.8|34295.2|27
1649759510000|2022-04-12 10:31:50|34304.3|34300.7|34300.8|34297.2|34304.3|34300.7|34300.8|34297.2|8
1649759520000|2022-04-12 10:32:00|34301.3|34297.7|34303.8|34300.2|34303.8|34300.2|34299.8|34296.2|15
1649759530000|2022-04-12 10:32:10|34303.3|34299.7|34301.8|34298.2|34303.8|34300.2|34301.8|34298.2|7
1649759540000|2022-04-12 10:32:20|34303.8|34300.2|34303.8|34300.2|34306.8|34303.2|34303.8|34300.2|13
1649759550000|2022-04-12 10:32:30|34304.3|34300.7|34301.8|34298.2|34304.8|34301.2|34300.8|34297.2|6
1649759560000|2022-04-12 10:32:40|34301.3|34297.7|34299.8|34296.2|34301.8|34298.2|34299.8|34296.2|10
1649759570000|2022-04-12 10:32:50|34299.3|34295.7|34302.3|34298.7|34302.8|34299.2|34297.8|34294.2|11
1649759580000|2022-04-12 10:33:00|34301.8|34298.2|34300.8|34297.2|34301.8|34298.2|34300.3|34296.7|7
1649759590000|2022-04-12 10:33:10|34301.3|34297.7|34301.8|34298.2|34301.8|34298.2|34301.3|34297.7|1
1649759600000|2022-04-12 10:33:20|34302.3|34298.7|34300.8|34297.2|34302.3|34298.7|34300.8|34297.2|2
1649759610000|2022-04-12 10:33:30|34301.3|34297.7|34300.3|34296.7|34301.8|34298.2|34300.3|34296.7|6
1649759620000|2022-04-12 10:33:40|34299.8|34296.2|34300.3|34296.7|34300.3|34296.7|34299.3|34295.7|0
1649759630000|2022-04-12 10:33:50|34299.8|34296.2|34304.8|34301.2|34305.3|34301.7|34297.8|34294.2|21
1649759640000|2022-04-12 10:34:00|34303.8|34300.2|34303.3|34299.7|34304.3|34300.7|34302.3|34298.7|4
1649759650000|2022-04-12 10:34:10|34303.8|34300.2|34303.8|34300.2|34304.3|34300.7|34303.3|34299.7|1
1649759660000|2022-04-12 10:34:20|34304.3|34300.7|34306.8|34303.2|34306.8|34303.2|34303.8|34300.2|11
1649759670000|2022-04-12 10:34:30|34306.3|34302.7|34305.8|34302.2|34306.8|34303.2|34305.3|34301.7|6
1649759680000|2022-04-12 10:34:40|34305.3|34301.7|34309.8|34306.2|34310.3|34306.7|34304.8|34301.2|17
1649759690000|2022-04-12 10:34:50|34309.3|34305.7|34308.8|34305.2|34309.3|34305.7|34306.8|34303.2|6
1649759700000|2022-04-12 10:35:00|34307.8|34304.2|34315.8|34312.2|34317.3|34313.7|34307.8|34304.2|36
1649759710000|2022-04-12 10:35:10|34316.3|34312.7|34318.8|34315.2|34319.3|34315.7|34315.3|34311.7|15
1649759720000|2022-04-12 10:35:20|34318.3|34314.7|34320.8|34317.2|34322.3|34318.7|34317.8|34314.2|13
1649759730000|2022-04-12 10:35:30|34321.3|34317.7|34318.8|34315.2|34321.3|34317.7|34318.3|34314.7|7
1649759740000|2022-04-12 10:35:40|34319.3|34315.7|34316.8|34313.2|34319.3|34315.7|34316.3|34312.7|7
1649759750000|2022-04-12 10:35:50|34316.3|34312.7|34318.8|34315.2|34318.8|34315.2|34316.3|34312.7|3
1649759760000|2022-04-12 10:36:00|34320.8|34317.2|34319.8|34316.2|34321.8|34318.2|34318.8|34315.2|6
1649759770000|2022-04-12 10:36:10|34320.3|34316.7|34321.8|34318.2|34321.8|34318.2|34318.8|34315.2|6
1649759780000|2022-04-12 10:36:20|34321.3|34317.7|34320.8|34317.2|34321.3|34317.7|34319.3|34315.7|3
1649759790000|2022-04-12 10:36:30|34326.8|34323.2|34332.8|34329.2|34338.8|34335.2|34326.8|34323.2|229
1649759800000|2022-04-12 10:36:40|34332.3|34328.7|34332.8|34329.2|34333.8|34330.2|34328.8|34325.2|43
1649759810000|2022-04-12 10:36:50|34333.3|34329.7|34332.3|34328.7|34333.3|34329.7|34331.8|34328.2|5
1649759820000|2022-04-12 10:37:00|34332.8|34329.2|34330.8|34327.2|34333.8|34330.2|34329.8|34326.2|12
1649759830000|2022-04-12 10:37:10|34329.8|34326.2|34332.8|34329.2|34332.8|34329.2|34327.8|34324.2|15
1649759840000|2022-04-12 10:37:20|34332.3|34328.7|34331.8|34328.2|34332.3|34328.7|34330.3|34326.7|8
1649759850000|2022-04-12 10:37:30|34332.3|34328.7|34330.8|34327.2|34332.8|34329.2|34330.8|34327.2|2
1649759860000|2022-04-12 10:37:40|34330.3|34326.7|34330.8|34327.2|34330.8|34327.2|34330.3|34326.7|3
1649759870000|2022-04-12 10:37:50|34330.3|34326.7|34329.8|34326.2|34331.3|34327.7|34326.8|34323.2|15
1649759880000|2022-04-12 10:38:00|34329.3|34325.7|34330.8|34327.2|34331.3|34327.7|34327.8|34324.2|6
1649759890000|2022-04-12 10:38:10|34331.3|34327.7|34328.8|34325.2|34332.3|34328.7|34327.8|34324.2|6
1649759900000|2022-04-12 10:38:20|34328.3|34324.7|34329.3|34325.7|34329.3|34325.7|34327.8|34324.2|2
1649759910000|2022-04-12 10:38:30|34329.8|34326.2|34328.8|34325.2|34329.8|34326.2|34328.3|34324.7|5
1649759920000|2022-04-12 10:38:40|34329.3|34325.7|34329.3|34325.7|34330.3|34326.7|34328.3|34324.7|10
1649759930000|2022-04-12 10:38:50|34329.8|34326.2|34329.8|34326.2|34330.3|34326.7|34328.3|34324.7|6
1649759940000|2022-04-12 10:39:00|34330.3|34326.7|34329.8|34326.2|34330.8|34327.2|34329.8|34326.2|13
1649759950000|2022-04-12 10:39:10|34330.3|34326.7|34330.8|34327.2|34331.8|34328.2|34329.8|34326.2|3
1649759960000|2022-04-12 10:39:20|34330.3|34326.7|34330.8|34327.2|34330.8|34327.2|34329.8|34326.2|1
1649759970000|2022-04-12 10:39:30|34331.3|34327.7|34331.8|34328.2|34331.8|34328.2|34331.3|34327.7|1
1649759980000|2022-04-12 10:39:40|34331.3|34327.7|34327.8|34324.2|34331.3|34327.7|34327.8|34324.2|12
1649759990000|2022-04-12 10:39:50|34327.3|34323.7|34325.8|34322.2|34327.3|34323.7|34325.8|34322.2|13
1649760000000|2022-04-12 10:40:00|34325.3|34321.7|34325.8|34322.2|34326.3|34322.7|34323.3|34319.7|18
1649760010000|2022-04-12 10:40:10|34325.3|34321.7|34325.3|34321.7|34326.3|34322.7|34324.8|34321.2|2
1649760020000|2022-04-12 10:40:20|34325.8|34322.2|34324.8|34321.2|34326.3|34322.7|34323.3|34319.7|7
1649760030000|2022-04-12 10:40:30|34324.3|34320.7|34324.8|34321.2|34324.8|34321.2|34322.3|34318.7|23
1649760040000|2022-04-12 10:40:40|34325.3|34321.7|34324.8|34321.2|34325.8|34322.2|34323.8|34320.2|5
1649760050000|2022-04-12 10:40:50|34323.8|34320.2|34323.3|34319.7|34324.8|34321.2|34323.3|34319.7|2
1649760060000|2022-04-12 10:41:00|34321.8|34318.2|34313.8|34310.2|34321.8|34318.2|34313.8|34310.2|52
1649760070000|2022-04-12 10:41:10|34316.3|34312.7|34315.8|34312.2|34317.8|34314.2|34314.8|34311.2|7
1649760080000|2022-04-12 10:41:20|34316.3|34312.7|34313.8|34310.2|34316.8|34313.2|34313.8|34310.2|1
1649760090000|2022-04-12 10:41:30|34315.3|34311.7|34315.8|34312.2|34316.8|34313.2|34315.3|34311.7|2
1649760100000|2022-04-12 10:41:40|34315.3|34311.7|34315.3|34311.7|34316.3|34312.7|34314.3|34310.7|3
1649760110000|2022-04-12 10:41:50|34315.8|34312.2|34320.8|34317.2|34320.8|34317.2|34314.8|34311.2|9
1649760120000|2022-04-12 10:42:00|34320.3|34316.7|34319.3|34315.7|34320.3|34316.7|34318.3|34314.7|2
1649760130000|2022-04-12 10:42:10|34319.8|34316.2|34324.8|34321.2|34325.8|34322.2|34319.8|34316.2|19
1649760140000|2022-04-12 10:42:20|34325.3|34321.7|34323.8|34320.2|34325.3|34321.7|34323.3|34319.7|7
1649760150000|2022-04-12 10:42:30|34323.3|34319.7|34324.8|34321.2|34326.3|34322.7|34323.3|34319.7|8
1649760160000|2022-04-12 10:42:40|34325.3|34321.7|34326.8|34323.2|34327.8|34324.2|34324.8|34321.2|8
1649760170000|2022-04-12 10:42:50|34327.3|34323.7|34328.3|34324.7|34329.3|34325.7|34326.8|34323.2|9
1649760180000|2022-04-12 10:43:00|34327.8|34324.2|34326.3|34322.7|34328.3|34324.7|34324.8|34321.2|8
1649760190000|2022-04-12 10:43:10|34326.8|34323.2|34325.8|34322.2|34326.8|34323.2|34325.8|34322.2|1
1649760200000|2022-04-12 10:43:20|34325.3|34321.7|34325.8|34322.2|34327.3|34323.7|34324.8|34321.2|8
1649760210000|2022-04-12 10:43:30|34326.3|34322.7|34325.8|34322.2|34326.8|34323.2|34324.3|34320.7|4
1649760220000|2022-04-12 10:43:40|34326.3|34322.7|34327.8|34324.2|34329.3|34325.7|34326.3|34322.7|6
1649760230000|2022-04-12 10:43:50|34328.3|34324.7|34328.8|34325.2|34328.8|34325.2|34327.8|34324.2|6
1649760240000|2022-04-12 10:44:00|34327.8|34324.2|34329.8|34326.2|34331.3|34327.7|34327.8|34324.2|15
1649760250000|2022-04-12 10:44:10|34329.3|34325.7|34329.8|34326.2|34330.3|34326.7|34327.8|34324.2|7
1649760260000|2022-04-12 10:44:20|34330.3|34326.7|34328.8|34325.2|34331.3|34327.7|34328.8|34325.2|8
1649760270000|2022-04-12 10:44:30|34329.3|34325.7|34327.8|34324.2|34330.8|34327.2|34327.3|34323.7|7
1649760280000|2022-04-12 10:44:40|34327.3|34323.7|34327.3|34323.7|34327.8|34324.2|34327.3|34323.7|0
1649760290000|2022-04-12 10:44:50|34327.8|34324.2|34327.8|34324.2|34327.8|34324.2|34326.8|34323.2|5
1649760300000|2022-04-12 10:45:00|34327.3|34323.7|34326.8|34323.2|34327.8|34324.2|34325.8|34322.2|8
1649760310000|2022-04-12 10:45:10|34327.3|34323.7|34326.8|34323.2|34327.8|34324.2|34325.8|34322.2|9
1649760320000|2022-04-12 10:45:20|34326.3|34322.7|34330.8|34327.2|34330.8|34327.2|34326.3|34322.7|12
1649760330000|2022-04-12 10:45:30|34329.8|34326.2|34330.8|34327.2|34331.3|34327.7|34329.3|34325.7|15
1649760340000|2022-04-12 10:45:40|34331.3|34327.7|34330.3|34326.7|34331.3|34327.7|34329.8|34326.2|4
1649760350000|2022-04-12 10:45:50|34330.8|34327.2|34323.8|34320.2|34330.8|34327.2|34323.3|34319.7|35
1649760360000|2022-04-12 10:46:00|34325.3|34321.7|34326.3|34322.7|34327.8|34324.2|34324.8|34321.2|10
1649760370000|2022-04-12 10:46:10|34326.8|34323.2|34325.8|34322.2|34327.8|34324.2|34325.8|34322.2|2
1649760380000|2022-04-12 10:46:20|34326.3|34322.7|34326.8|34323.2|34326.8|34323.2|34325.8|34322.2|3
1649760390000|2022-04-12 10:46:30|34327.3|34323.7|34326.8|34323.2|34327.8|34324.2|34326.3|34322.7|2
1649760400000|2022-04-12 10:46:40|34326.3|34322.7|34325.3|34321.7|34326.8|34323.2|34325.3|34321.7|4
1649760410000|2022-04-12 10:46:50|34324.8|34321.2|34324.8|34321.2|34325.3|34321.7|34324.8|34321.2|4
1649760420000|2022-04-12 10:47:00|34324.3|34320.7|34324.8|34321.2|34324.8|34321.2|34323.8|34320.2|8
1649760430000|2022-04-12 10:47:10|34325.3|34321.7|34320.8|34317.2|34325.3|34321.7|34320.8|34317.2|17
1649760440000|2022-04-12 10:47:20|34321.8|34318.2|34320.8|34317.2|34321.8|34318.2|34319.8|34316.2|11
1649760450000|2022-04-12 10:47:30|34321.3|34317.7|34323.3|34319.7|34323.3|34319.7|34320.8|34317.2|16
1649760460000|2022-04-12 10:47:40|34322.8|34319.2|34321.8|34318.2|34323.8|34320.2|34319.8|34316.2|11
1649760470000|2022-04-12 10:47:50|34322.3|34318.7|34320.3|34316.7|34322.8|34319.2|34318.8|34315.2|15
1649760480000|2022-04-12 10:48:00|34319.8|34316.2|34320.3|34316.7|34320.8|34317.2|34315.8|34312.2|22
1649760490000|2022-04-12 10:48:10|34321.8|34318.2|34321.8|34318.2|34324.8|34321.2|34321.3|34317.7|34
1649760500000|2022-04-12 10:48:20|34322.3|34318.7|34320.3|34316.7|34322.8|34319.2|34320.3|34316.7|1
1649760510000|2022-04-12 10:48:30|34320.8|34317.2|34320.8|34317.2|34321.8|34318.2|34319.8|34316.2|24
1649760520000|2022-04-12 10:48:40|34321.3|34317.7|34321.3|34317.7|34322.3|34318.7|34320.8|34317.2|11
1649760530000|2022-04-12 10:48:50|34320.8|34317.2|34316.8|34313.2|34320.8|34317.2|34315.3|34311.7|19
1649760540000|2022-04-12 10:49:00|34316.3|34312.7|34318.8|34315.2|34319.3|34315.7|34316.3|34312.7|6
1649760550000|2022-04-12 10:49:10|34319.3|34315.7|34318.8|34315.2|34319.8|34316.2|34317.8|34314.2|2
1649760560000|2022-04-12 10:49:20|34318.3|34314.7|34317.8|34314.2|34318.3|34314.7|34317.3|34313.7|1
1649760570000|2022-04-12 10:49:30|34317.3|34313.7|34317.8|34314.2|34318.8|34315.2|34317.3|34313.7|0
1649760580000|2022-04-12 10:49:40|34318.3|34314.7|34319.3|34315.7|34319.8|34316.2|34318.3|34314.7|1
1649760590000|2022-04-12 10:49:50|34319.8|34316.2|34320.8|34317.2|34321.3|34317.7|34319.8|34316.2|7
1649760600000|2022-04-12 10:50:00|34320.3|34316.7|34325.8|34322.2|34325.8|34322.2|34319.8|34316.2|11
1649760610000|2022-04-12 10:50:10|34326.3|34322.7|34323.8|34320.2|34326.8|34323.2|34323.8|34320.2|3
1649760620000|2022-04-12 10:50:20|34324.3|34320.7|34323.8|34320.2|34326.3|34322.7|34323.3|34319.7|2
1649760630000|2022-04-12 10:50:30|34323.3|34319.7|34323.8|34320.2|34324.3|34320.7|34322.8|34319.2|6
1649760640000|2022-04-12 10:50:40|34324.3|34320.7|34324.8|34321.2|34325.8|34322.2|34324.3|34320.7|2
1649760650000|2022-04-12 10:50:50|34323.8|34320.2|34321.8|34318.2|34323.8|34320.2|34321.3|34317.7|0
1649760660000|2022-04-12 10:51:00|34319.8|34316.2|34317.8|34314.2|34320.3|34316.7|34317.8|34314.2|24
1649760670000|2022-04-12 10:51:10|34318.3|34314.7|34321.8|34318.2|34322.3|34318.7|34318.3|34314.7|6
1649760680000|2022-04-12 10:51:20|34322.3|34318.7|34320.8|34317.2|34322.8|34319.2|34320.3|34316.7|2
1649760690000|2022-04-12 10:51:30|34321.3|34317.7|34321.8|34318.2|34322.3|34318.7|34320.8|34317.2|1
1649760700000|2022-04-12 10:51:40|34322.3|34318.7|34320.8|34317.2|34322.3|34318.7|34320.8|34317.2|1
1649760710000|2022-04-12 10:51:50|34321.3|34317.7|34321.8|34318.2|34322.3|34318.7|34320.8|34317.2|0
1649760720000|2022-04-12 10:52:00|34321.3|34317.7|34323.8|34320.2|34323.8|34320.2|34320.8|34317.2|1
1649760730000|2022-04-12 10:52:10|34323.3|34319.7|34324.8|34321.2|34325.3|34321.7|34323.3|34319.7|11
1649760740000|2022-04-12 10:52:20|34325.3|34321.7|34324.8|34321.2|34325.8|34322.2|34323.8|34320.2|2
1649760750000|2022-04-12 10:52:30|34325.3|34321.7|34322.3|34318.7|34325.8|34322.2|34322.3|34318.7|3
1649760760000|2022-04-12 10:52:40|34322.8|34319.2|34323.8|34320.2|34324.3|34320.7|34321.8|34318.2|5
1649760770000|2022-04-12 10:52:50|34323.3|34319.7|34323.8|34320.2|34323.8|34320.2|34322.8|34319.2|1
1649760780000|2022-04-12 10:53:00|34324.3|34320.7|34321.8|34318.2|34324.3|34320.7|34321.3|34317.7|12
1649760790000|2022-04-12 10:53:10|34321.3|34317.7|34322.3|34318.7|34323.8|34320.2|34321.3|34317.7|21
1649760800000|2022-04-12 10:53:20|34321.3|34317.7|34322.3|34318.7|34322.8|34319.2|34321.3|34317.7|13
1649760810000|2022-04-12 10:53:30|34322.8|34319.2|34322.8|34319.2|34322.8|34319.2|34321.3|34317.7|4
1649760820000|2022-04-12 10:53:40|34323.3|34319.7|34322.8|34319.2|34323.8|34320.2|34322.3|34318.7|2
1649760830000|2022-04-12 10:53:50|34323.3|34319.7|34322.8|34319.2|34323.3|34319.7|34322.8|34319.2|2
1649760840000|2022-04-12 10:54:00|34323.3|34319.7|34323.3|34319.7|34324.3|34320.7|34321.8|34318.2|22
1649760850000|2022-04-12 10:54:10|34322.8|34319.2|34322.3|34318.7|34322.8|34319.2|34321.8|34318.2|10
1649760860000|2022-04-12 10:54:20|34322.8|34319.2|34323.8|34320.2|34323.8|34320.2|34322.3|34318.7|1
1649760870000|2022-04-12 10:54:30|34323.3|34319.7|34323.3|34319.7|34323.3|34319.7|34322.3|34318.7|4
1649760880000|2022-04-12 10:54:40|34323.8|34320.2|34323.8|34320.2|34324.3|34320.7|34323.8|34320.2|14
1649760890000|2022-04-12 10:54:50|34324.3|34320.7|34325.8|34322.2|34325.8|34322.2|34323.8|34320.2|14
1649760900000|2022-04-12 10:55:00|34325.3|34321.7|34325.8|34322.2|34327.3|34323.7|34325.3|34321.7|7
1649760910000|2022-04-12 10:55:10|34326.3|34322.7|34325.8|34322.2|34326.3|34322.7|34325.8|34322.2|1
1649760920000|2022-04-12 10:55:20|34326.3|34322.7|34327.3|34323.7|34327.3|34323.7|34326.3|34322.7|2
1649760930000|2022-04-12 10:55:30|34326.3|34322.7|34329.3|34325.7|34329.8|34326.2|34322.8|34319.2|57
1649760940000|2022-04-12 10:55:40|34328.8|34325.2|34329.3|34325.7|34329.8|34326.2|34327.3|34323.7|4
1649760950000|2022-04-12 10:55:50|34328.8|34325.2|34328.8|34325.2|34329.3|34325.7|34327.8|34324.2|2
1649760960000|2022-04-12 10:56:00|34328.3|34324.7|34328.8|34325.2|34328.8|34325.2|34326.8|34323.2|2
1649760970000|2022-04-12 10:56:10|34329.3|34325.7|34326.8|34323.2|34329.3|34325.7|34326.8|34323.2|9
1649760980000|2022-04-12 10:56:20|34327.3|34323.7|34327.3|34323.7|34327.8|34324.2|34326.8|34323.2|7
1649760990000|2022-04-12 10:56:30|34327.8|34324.2|34327.8|34324.2|34328.8|34325.2|34327.3|34323.7|5
1649761000000|2022-04-12 10:56:40|34328.3|34324.7|34329.3|34325.7|34329.3|34325.7|34328.3|34324.7|1
1649761010000|2022-04-12 10:56:50|34328.8|34325.2|34327.8|34324.2|34329.3|34325.7|34327.8|34324.2|7
1649761020000|2022-04-12 10:57:00|34327.3|34323.7|34328.8|34325.2|34328.8|34325.2|34327.3|34323.7|3
1649761030000|2022-04-12 10:57:10|34329.3|34325.7|34329.8|34326.2|34330.3|34326.7|34328.8|34325.2|6
1649761040000|2022-04-12 10:57:20|34330.3|34326.7|34327.3|34323.7|34330.3|34326.7|34327.3|34323.7|3
1649761050000|2022-04-12 10:57:30|34327.8|34324.2|34326.8|34323.2|34327.8|34324.2|34326.8|34323.2|2
1649761060000|2022-04-12 10:57:40|34326.3|34322.7|34326.8|34323.2|34327.3|34323.7|34326.3|34322.7|6
1649761070000|2022-04-12 10:57:50|34327.3|34323.7|34319.8|34316.2|34327.3|34323.7|34318.3|34314.7|60
1649761080000|2022-04-12 10:58:00|34319.3|34315.7|34315.3|34311.7|34319.3|34315.7|34314.8|34311.2|20
1649761090000|2022-04-12 10:58:10|34314.8|34311.2|34318.3|34314.7|34319.3|34315.7|34314.8|34311.2|7
1649761100000|2022-04-12 10:58:20|34317.8|34314.2|34318.3|34314.7|34318.3|34314.7|34316.8|34313.2|1
1649761110000|2022-04-12 10:58:30|34317.8|34314.2|34316.3|34312.7|34317.8|34314.2|34316.3|34312.7|14
1649761120000|2022-04-12 10:58:40|34316.8|34313.2|34313.3|34309.7|34316.8|34313.2|34312.8|34309.2|10
1649761130000|2022-04-12 10:58:50|34313.8|34310.2|34313.8|34310.2|34314.3|34310.7|34312.3|34308.7|31
1649761140000|2022-04-12 10:59:00|34313.3|34309.7|34311.8|34308.2|34314.8|34311.2|34311.3|34307.7|5
1649761150000|2022-04-12 10:59:10|34312.3|34308.7|34314.8|34311.2|34315.8|34312.2|34312.3|34308.7|10
1649761160000|2022-04-12 10:59:20|34314.3|34310.7|34313.8|34310.2|34314.3|34310.7|34313.8|34310.2|3
1649761170000|2022-04-12 10:59:30|34313.3|34309.7|34311.8|34308.2|34313.3|34309.7|34311.8|34308.2|2
1649761180000|2022-04-12 10:59:40|34312.3|34308.7|34313.8|34310.2|34313.8|34310.2|34311.8|34308.2|10
1649761190000|2022-04-12 10:59:50|34314.3|34310.7|34312.8|34309.2|34314.8|34311.2|34311.8|34308.2|9
1649761200000|2022-04-12 11:00:00|34313.3|34309.7|34312.8|34309.2|34314.8|34311.2|34312.3|34308.7|21
1649761210000|2022-04-12 11:00:10|34313.3|34309.7|34313.8|34310.2|34315.8|34312.2|34312.8|34309.2|7
1649761220000|2022-04-12 11:00:20|34314.3|34310.7|34316.3|34312.7|34316.3|34312.7|34313.8|34310.2|21
1649761230000|2022-04-12 11:00:30|34315.8|34312.2|34317.3|34313.7|34317.3|34313.7|34315.8|34312.2|21
1649761240000|2022-04-12 11:00:40|34316.8|34313.2|34317.3|34313.7|34317.3|34313.7|34316.3|34312.7|6
1649761250000|2022-04-12 11:00:50|34316.3|34312.7|34316.3|34312.7|34317.3|34313.7|34316.3|34312.7|16
1649761260000|2022-04-12 11:01:00|34316.8|34313.2|34324.3|34320.7|34324.3|34320.7|34316.8|34313.2|37
1649761270000|2022-04-12 11:01:10|34323.8|34320.2|34324.3|34320.7|34327.8|34324.2|34323.8|34320.2|41
1649761280000|2022-04-12 11:01:20|34324.8|34321.2|34323.8|34320.2|34325.8|34322.2|34323.8|34320.2|17
1649761290000|2022-04-12 11:01:30|34324.3|34320.7|34322.8|34319.2|34324.3|34320.7|34322.3|34318.7|26
1649761300000|2022-04-12 11:01:40|34322.3|34318.7|34323.3|34319.7|34323.8|34320.2|34321.3|34317.7|1
1649761310000|2022-04-12 11:01:50|34322.8|34319.2|34324.8|34321.2|34324.8|34321.2|34322.3|34318.7|10
1649761320000|2022-04-12 11:02:00|34324.3|34320.7|34325.8|34322.2|34326.3|34322.7|34323.8|34320.2|6
1649761330000|2022-04-12 11:02:10|34325.3|34321.7|34323.3|34319.7|34326.3|34322.7|34323.3|34319.7|3
1649761340000|2022-04-12 11:02:20|34324.8|34321.2|34323.8|34320.2|34325.3|34321.7|34323.3|34319.7|5
1649761350000|2022-04-12 11:02:30|34323.3|34319.7|34323.8|34320.2|34324.3|34320.7|34322.3|34318.7|9
1649761360000|2022-04-12 11:02:40|34323.3|34319.7|34324.8|34321.2|34325.3|34321.7|34323.3|34319.7|9
1649761370000|2022-04-12 11:02:50|34325.3|34321.7|34325.8|34322.2|34326.3|34322.7|34324.8|34321.2|2
1649761380000|2022-04-12 11:03:00|34326.3|34322.7|34322.8|34319.2|34327.3|34323.7|34322.3|34318.7|13
1649761390000|2022-04-12 11:03:10|34322.3|34318.7|34320.8|34317.2|34322.3|34318.7|34319.8|34316.2|17
1649761400000|2022-04-12 11:03:20|34320.3|34316.7|34319.8|34316.2|34320.8|34317.2|34319.3|34315.7|5
1649761410000|2022-04-12 11:03:30|34319.3|34315.7|34317.8|34314.2|34319.3|34315.7|34315.8|34312.2|28
1649761420000|2022-04-12 11:03:40|34317.3|34313.7|34317.8|34314.2|34318.8|34315.2|34316.8|34313.2|3
1649761430000|2022-04-12 11:03:50|34318.3|34314.7|34318.8|34315.2|34319.8|34316.2|34318.3|34314.7|4
1649761440000|2022-04-12 11:04:00|34319.3|34315.7|34320.3|34316.7|34320.3|34316.7|34319.3|34315.7|11
1649761450000|2022-04-12 11:04:10|34319.8|34316.2|34318.3|34314.7|34319.8|34316.2|34316.8|34313.2|17
1649761460000|2022-04-12 11:04:20|34317.8|34314.2|34319.8|34316.2|34319.8|34316.2|34317.8|34314.2|4
1649761470000|2022-04-12 11:04:30|34319.3|34315.7|34318.8|34315.2|34319.8|34316.2|34318.3|34314.7|5
1649761480000|2022-04-12 11:04:40|34318.3|34314.7|34320.8|34317.2|34320.8|34317.2|34318.3|34314.7|7
1649761490000|2022-04-12 11:04:50|34320.3|34316.7|34321.8|34318.2|34321.8|34318.2|34319.8|34316.2|22
1649761500000|2022-04-12 11:05:00|34321.3|34317.7|34321.3|34317.7|34321.3|34317.7|34319.8|34316.2|15
1649761510000|2022-04-12 11:05:10|34321.8|34318.2|34323.3|34319.7|34323.3|34319.7|34320.8|34317.2|17
1649761520000|2022-04-12 11:05:20|34323.8|34320.2|34322.3|34318.7|34323.8|34320.2|34322.3|34318.7|5
1649761530000|2022-04-12 11:05:30|34322.8|34319.2|34320.3|34316.7|34323.3|34319.7|34320.3|34316.7|21
1649761540000|2022-04-12 11:05:40|34319.8|34316.2|34319.8|34316.2|34319.8|34316.2|34319.8|34316.2|0
1649761550000|2022-04-12 11:05:50|34319.3|34315.7|34317.8|34314.2|34319.8|34316.2|34317.8|34314.2|3
1649761560000|2022-04-12 11:06:00|34318.3|34314.7|34321.8|34318.2|34322.8|34319.2|34317.8|34314.2|50
1649761570000|2022-04-12 11:06:10|34322.3|34318.7|34321.8|34318.2|34322.3|34318.7|34320.3|34316.7|9
1649761580000|2022-04-12 11:06:20|34322.3|34318.7|34321.8|34318.2|34322.8|34319.2|34321.3|34317.7|5
1649761590000|2022-04-12 11:06:30|34322.3|34318.7|34326.8|34323.2|34327.3|34323.7|34321.8|34318.2|28
1649761600000|2022-04-12 11:06:40|34327.3|34323.7|34325.8|34322.2|34327.8|34324.2|34325.3|34321.7|44
1649761610000|2022-04-12 11:06:50|34325.3|34321.7|34323.8|34320.2|34326.3|34322.7|34323.8|34320.2|3
1649761620000|2022-04-12 11:07:00|34323.3|34319.7|34321.8|34318.2|34324.3|34320.7|34321.8|34318.2|4
1649761630000|2022-04-12 11:07:10|34321.3|34317.7|34319.8|34316.2|34321.8|34318.2|34319.3|34315.7|15
1649761640000|2022-04-12 11:07:20|34320.3|34316.7|34320.8|34317.2|34321.8|34318.2|34319.8|34316.2|4
1649761650000|2022-04-12 11:07:30|34320.3|34316.7|34318.8|34315.2|34320.8|34317.2|34318.3|34314.7|9
1649761660000|2022-04-12 11:07:40|34319.3|34315.7|34316.8|34313.2|34319.3|34315.7|34315.8|34312.2|16
1649761670000|2022-04-12 11:07:50|34316.3|34312.7|34311.8|34308.2|34316.3|34312.7|34311.8|34308.2|11
1649761680000|2022-04-12 11:08:00|34312.3|34308.7|34312.8|34309.2|34312.8|34309.2|34311.8|34308.2|7
1649761690000|2022-04-12 11:08:10|34312.3|34308.7|34312.8|34309.2|34312.8|34309.2|34311.3|34307.7|16
1649761700000|2022-04-12 11:08:20|34312.3|34308.7|34311.8|34308.2|34312.3|34308.7|34309.3|34305.7|26
1649761710000|2022-04-12 11:08:30|34311.3|34307.7|34310.3|34306.7|34311.8|34308.2|34309.8|34306.2|0
1649761720000|2022-04-12 11:08:40|34310.8|34307.2|34308.8|34305.2|34310.8|34307.2|34308.8|34305.2|1
1649761730000|2022-04-12 11:08:50|34308.3|34304.7|34309.3|34305.7|34309.3|34305.7|34308.3|34304.7|0
1649761740000|2022-04-12 11:09:00|34308.8|34305.2|34310.8|34307.2|34312.3|34308.7|34308.3|34304.7|17
1649761750000|2022-04-12 11:09:10|34311.3|34307.7|34311.8|34308.2|34314.8|34311.2|34310.8|34307.2|8
1649761760000|2022-04-12 11:09:20|34311.3|34307.7|34308.8|34305.2|34311.3|34307.7|34308.8|34305.2|4
1649761770000|2022-04-12 11:09:30|34309.8|34306.2|34311.3|34307.7|34311.8|34308.2|34308.8|34305.2|10
1649761780000|2022-04-12 11:09:40|34310.8|34307.2|34310.8|34307.2|34311.3|34307.7|34309.8|34306.2|4
1649761790000|2022-04-12 11:09:50|34310.3|34306.7|34309.8|34306.2|34311.3|34307.7|34308.8|34305.2|5
1649761800000|2022-04-12 11:10:00|34309.3|34305.7|34308.3|34304.7|34309.3|34305.7|34307.8|34304.2|5
1649761810000|2022-04-12 11:10:10|34308.8|34305.2|34307.8|34304.2|34309.3|34305.7|34307.3|34303.7|6
1649761820000|2022-04-12 11:10:20|34307.3|34303.7|34303.8|34300.2|34307.3|34303.7|34302.8|34299.2|20
1649761830000|2022-04-12 11:10:30|34303.3|34299.7|34299.8|34296.2|34303.3|34299.7|34299.8|34296.2|13
1649761840000|2022-04-12 11:10:40|34300.3|34296.7|34302.3|34298.7|34302.8|34299.2|34300.3|34296.7|11
1649761850000|2022-04-12 11:10:50|34302.8|34299.2|34300.8|34297.2|34302.8|34299.2|34300.3|34296.7|0
1649761860000|2022-04-12 11:11:00|34300.3|34296.7|34301.8|34298.2|34302.3|34298.7|34300.3|34296.7|7
1649761870000|2022-04-12 11:11:10|34302.3|34298.7|34300.8|34297.2|34302.3|34298.7|34298.8|34295.2|10
1649761880000|2022-04-12 11:11:20|34301.3|34297.7|34300.8|34297.2|34301.8|34298.2|34300.3|34296.7|3
1649761890000|2022-04-12 11:11:30|34301.3|34297.7|34300.8|34297.2|34302.3|34298.7|34299.8|34296.2|10
1649761900000|2022-04-12 11:11:40|34300.3|34296.7|34299.8|34296.2|34300.3|34296.7|34299.3|34295.7|1
1649761910000|2022-04-12 11:11:50|34300.3|34296.7|34301.8|34298.2|34301.8|34298.2|34299.8|34296.2|5
1649761920000|2022-04-12 11:12:00|34302.3|34298.7|34301.8|34298.2|34302.8|34299.2|34300.8|34297.2|9
1649761930000|2022-04-12 11:12:10|34301.3|34297.7|34300.8|34297.2|34302.8|34299.2|34299.8|34296.2|16
1649761940000|2022-04-12 11:12:20|34301.3|34297.7|34305.8|34302.2|34306.8|34303.2|34301.3|34297.7|19
1649761950000|2022-04-12 11:12:30|34306.3|34302.7|34305.8|34302.2|34307.8|34304.2|34305.8|34302.2|22
1649761960000|2022-04-12 11:12:40|34305.3|34301.7|34301.8|34298.2|34306.3|34302.7|34301.8|34298.2|19
1649761970000|2022-04-12 11:12:50|34301.3|34297.7|34302.8|34299.2|34302.8|34299.2|34300.8|34297.2|4
1649761980000|2022-04-12 11:13:00|34303.3|34299.7|34304.8|34301.2|34304.8|34301.2|34302.8|34299.2|4
1649761990000|2022-04-12 11:13:10|34304.3|34300.7|34302.8|34299.2|34304.8|34301.2|34302.8|34299.2|1
1649762000000|2022-04-12 11:13:20|34303.3|34299.7|34300.8|34297.2|34303.3|34299.7|34300.3|34296.7|10
1649762010000|2022-04-12 11:13:30|34301.3|34297.7|34300.3|34296.7|34301.8|34298.2|34299.8|34296.2|4
1649762020000|2022-04-12 11:13:40|34300.8|34297.2|34300.3|34296.7|34301.8|34298.2|34298.3|34294.7|17
1649762030000|2022-04-12 11:13:50|34299.8|34296.2|34300.3|34296.7|34302.8|34299.2|34299.8|34296.2|5
1649762040000|2022-04-12 11:14:00|34299.8|34296.2|34300.8|34297.2|34300.8|34297.2|34299.3|34295.7|12
1649762050000|2022-04-12 11:14:10|34300.3|34296.7|34300.8|34297.2|34300.8|34297.2|34299.8|34296.2|1
1649762060000|2022-04-12 11:14:20|34301.3|34297.7|34301.8|34298.2|34303.8|34300.2|34300.8|34297.2|3
1649762070000|2022-04-12 11:14:30|34301.3|34297.7|34300.8|34297.2|34301.8|34298.2|34300.3|34296.7|2
1649762080000|2022-04-12 11:14:40|34300.3|34296.7|34297.3|34293.7|34300.8|34297.2|34296.3|34292.7|21
1649762090000|2022-04-12 11:14:50|34297.8|34294.2|34298.3|34294.7|34299.8|34296.2|34297.3|34293.7|10
1649762100000|2022-04-12 11:15:00|34297.8|34294.2|34299.8|34296.2|34299.8|34296.2|34297.8|34294.2|15
1649762110000|2022-04-12 11:15:10|34299.3|34295.7|34297.8|34294.2|34300.3|34296.7|34297.3|34293.7|0
1649762120000|2022-04-12 11:15:20|34298.3|34294.7|34298.8|34295.2|34299.8|34296.2|34298.3|34294.7|2
1649762130000|2022-04-12 11:15:30|34299.3|34295.7|34299.8|34296.2|34301.8|34298.2|34297.8|34294.2|4
1649762140000|2022-04-12 11:15:40|34299.3|34295.7|34295.8|34292.2|34299.8|34296.2|34295.3|34291.7|11
1649762150000|2022-04-12 11:15:50|34296.3|34292.7|34295.8|34292.2|34296.8|34293.2|34295.3|34291.7|1
1649762160000|2022-04-12 11:16:00|34295.3|34291.7|34286.8|34283.2|34295.3|34291.7|34286.8|34283.2|23
1649762170000|2022-04-12 11:16:10|34287.3|34283.7|34289.8|34286.2|34290.8|34287.2|34287.3|34283.7|32
1649762180000|2022-04-12 11:16:20|34288.8|34285.2|34289.3|34285.7|34290.3|34286.7|34288.8|34285.2|2
1649762190000|2022-04-12 11:16:30|34289.8|34286.2|34288.8|34285.2|34289.8|34286.2|34288.8|34285.2|5
1649762200000|2022-04-12 11:16:40|34289.3|34285.7|34288.8|34285.2|34290.3|34286.7|34288.3|34284.7|17
1649762210000|2022-04-12 11:16:50|34289.3|34285.7|34288.8|34285.2|34289.8|34286.2|34288.3|34284.7|26
1649762220000|2022-04-12 11:17:00|34288.3|34284.7|34288.8|34285.2|34289.8|34286.2|34286.3|34282.7|21
1649762230000|2022-04-12 11:17:10|34289.8|34286.2|34294.8|34291.2|34294.8|34291.2|34289.8|34286.2|7
1649762240000|2022-04-12 11:17:20|34295.3|34291.7|34294.8|34291.2|34296.8|34293.2|34294.3|34290.7|11
1649762250000|2022-04-12 11:17:30|34294.3|34290.7|34293.8|34290.2|34294.3|34290.7|34292.8|34289.2|2
1649762260000|2022-04-12 11:17:40|34294.3|34290.7|34296.8|34293.2|34296.8|34293.2|34293.3|34289.7|5
1649762270000|2022-04-12 11:17:50|34297.3|34293.7|34302.8|34299.2|34303.8|34300.2|34297.3|34293.7|14
1649762280000|2022-04-12 11:18:00|34302.3|34298.7|34301.8|34298.2|34302.8|34299.2|34299.8|34296.2|12
1649762290000|2022-04-12 11:18:10|34301.3|34297.7|34302.8|34299.2|34303.3|34299.7|34301.3|34297.7|6
1649762300000|2022-04-12 11:18:20|34303.3|34299.7|34305.3|34301.7|34305.8|34302.2|34302.8|34299.2|17
1649762310000|2022-04-12 11:18:30|34305.8|34302.2|34306.3|34302.7|34306.3|34302.7|34304.3|34300.7|0
1649762320000|2022-04-12 11:18:40|34306.8|34303.2|34305.8|34302.2|34307.3|34303.7|34304.8|34301.2|3
1649762330000|2022-04-12 11:18:50|34306.3|34302.7|34306.8|34303.2|34306.8|34303.2|34305.8|34302.2|6
1649762340000|2022-04-12 11:19:00|34307.3|34303.7|34307.8|34304.2|34308.8|34305.2|34307.3|34303.7|4
1649762350000|2022-04-12 11:19:10|34307.3|34303.7|34304.8|34301.2|34307.8|34304.2|34304.8|34301.2|3
1649762360000|2022-04-12 11:19:20|34305.3|34301.7|34303.8|34300.2|34305.8|34302.2|34302.8|34299.2|3
1649762370000|2022-04-12 11:19:30|34303.3|34299.7|34302.8|34299.2|34304.8|34301.2|34302.8|34299.2|6
1649762380000|2022-04-12 11:19:40|34303.3|34299.7|34302.8|34299.2|34304.3|34300.7|34302.8|34299.2|3
1649762390000|2022-04-12 11:19:50|34303.3|34299.7|34304.8|34301.2|34306.8|34303.2|34302.8|34299.2|2
1649762400000|2022-04-12 11:20:00|34305.3|34301.7|34306.8|34303.2|34307.3|34303.7|34304.8|34301.2|5
1649762410000|2022-04-12 11:20:10|34306.3|34302.7|34306.3|34302.7|34306.8|34303.2|34305.3|34301.7|1
1649762420000|2022-04-12 11:20:20|34306.8|34303.2|34305.8|34302.2|34309.3|34305.7|34305.8|34302.2|9
1649762440000|2022-04-12 11:20:40|34306.3|34302.7|34309.8|34306.2|34310.3|34306.7|34305.8|34302.2|8
1649762450000|2022-04-12 11:20:50|34308.8|34305.2|34309.8|34306.2|34310.3|34306.7|34308.3|34304.7|5
1649762460000|2022-04-12 11:21:00|34310.3|34306.7|34312.8|34309.2|34312.8|34309.2|34309.8|34306.2|14
1649762470000|2022-04-12 11:21:10|34313.3|34309.7|34313.3|34309.7|34313.3|34309.7|34312.3|34308.7|4
1649762480000|2022-04-12 11:21:20|34313.8|34310.2|34314.8|34311.2|34315.3|34311.7|34312.8|34309.2|5
1649762490000|2022-04-12 11:21:30|34315.3|34311.7|34312.8|34309.2|34315.3|34311.7|34310.8|34307.2|9
1649762500000|2022-04-12 11:21:40|34312.3|34308.7|34313.8|34310.2|34313.8|34310.2|34312.3|34308.7|2
1649762510000|2022-04-12 11:21:50|34313.3|34309.7|34314.8|34311.2|34316.3|34312.7|34313.3|34309.7|13
1649762520000|2022-04-12 11:22:00|34315.3|34311.7|34315.3|34311.7|34316.8|34313.2|34314.8|34311.2|3
1649762530000|2022-04-12 11:22:10|34314.8|34311.2|34312.8|34309.2|34314.8|34311.2|34311.3|34307.7|4
1649762540000|2022-04-12 11:22:20|34313.3|34309.7|34314.3|34310.7|34314.8|34311.2|34313.3|34309.7|3
1649762550000|2022-04-12 11:22:30|34313.8|34310.2|34312.3|34308.7|34314.3|34310.7|34310.3|34306.7|16
1649762560000|2022-04-12 11:22:40|34312.8|34309.2|34310.8|34307.2|34313.3|34309.7|34310.8|34307.2|13
1649762570000|2022-04-12 11:22:50|34311.3|34307.7|34312.3|34308.7|34312.8|34309.2|34311.3|34307.7|1
1649762580000|2022-04-12 11:23:00|34311.8|34308.2|34307.8|34304.2|34311.8|34308.2|34306.3|34302.7|11
1649762590000|2022-04-12 11:23:10|34307.3|34303.7|34307.8|34304.2|34308.3|34304.7|34307.3|34303.7|1
1649762600000|2022-04-12 11:23:20|34308.3|34304.7|34308.8|34305.2|34308.8|34305.2|34307.8|34304.2|7
1649762610000|2022-04-12 11:23:30|34309.3|34305.7|34312.8|34309.2|34313.3|34309.7|34308.8|34305.2|3
1649762620000|2022-04-12 11:23:40|34313.3|34309.7|34312.8|34309.2|34313.8|34310.2|34311.8|34308.2|4
1649762630000|2022-04-12 11:23:50|34312.3|34308.7|34312.3|34308.7|34313.3|34309.7|34312.3|34308.7|5
1649762640000|2022-04-12 11:24:00|34312.8|34309.2|34311.8|34308.2|34312.8|34309.2|34309.8|34306.2|3
1649762650000|2022-04-12 11:24:10|34312.3|34308.7|34308.8|34305.2|34312.3|34308.7|34308.8|34305.2|9
1649762660000|2022-04-12 11:24:20|34309.3|34305.7|34307.8|34304.2|34309.8|34306.2|34307.8|34304.2|12
1649762670000|2022-04-12 11:24:30|34308.3|34304.7|34308.8|34305.2|34309.8|34306.2|34308.3|34304.7|3
1649762680000|2022-04-12 11:24:40|34309.3|34305.7|34305.8|34302.2|34309.3|34305.7|34302.8|34299.2|28
1649762690000|2022-04-12 11:24:50|34306.3|34302.7|34305.8|34302.2|34306.8|34303.2|34305.8|34302.2|3
1649762700000|2022-04-12 11:25:00|34306.3|34302.7|34304.8|34301.2|34306.3|34302.7|34304.3|34300.7|8
1649762710000|2022-04-12 11:25:10|34305.3|34301.7|34303.8|34300.2|34305.3|34301.7|34303.3|34299.7|1
1649762720000|2022-04-12 11:25:20|34303.3|34299.7|34303.8|34300.2|34304.3|34300.7|34303.3|34299.7|0
1649762730000|2022-04-12 11:25:30|34303.3|34299.7|34303.8|34300.2|34303.8|34300.2|34302.8|34299.2|1
1649762740000|2022-04-12 11:25:40|34303.3|34299.7|34303.8|34300.2|34304.3|34300.7|34303.3|34299.7|0
1649762750000|2022-04-12 11:25:50|34304.3|34300.7|34307.8|34304.2|34307.8|34304.2|34303.3|34299.7|8
1649762760000|2022-04-12 11:26:00|34308.3|34304.7|34309.3|34305.7|34309.3|34305.7|34307.3|34303.7|5
1649762770000|2022-04-12 11:26:10|34309.8|34306.2|34310.8|34307.2|34311.3|34307.7|34309.8|34306.2|4
1649762780000|2022-04-12 11:26:20|34310.3|34306.7|34310.3|34306.7|34310.8|34307.2|34309.3|34305.7|7
1649762790000|2022-04-12 11:26:30|34309.8|34306.2|34310.8|34307.2|34311.3|34307.7|34309.3|34305.7|2
1649762800000|2022-04-12 11:26:40|34310.3|34306.7|34309.8|34306.2|34310.8|34307.2|34309.3|34305.7|3
1649762810000|2022-04-12 11:26:50|34310.3|34306.7|34313.8|34310.2|34313.8|34310.2|34309.3|34305.7|6
1649762820000|2022-04-12 11:27:00|34313.3|34309.7|34309.8|34306.2|34313.8|34310.2|34309.8|34306.2|3
1649762830000|2022-04-12 11:27:10|34310.3|34306.7|34309.8|34306.2|34310.8|34307.2|34309.3|34305.7|0
1649762840000|2022-04-12 11:27:20|34310.3|34306.7|34310.8|34307.2|34311.3|34307.7|34309.8|34306.2|3
1649762850000|2022-04-12 11:27:30|34311.3|34307.7|34310.8|34307.2|34311.3|34307.7|34310.8|34307.2|0
1649762860000|2022-04-12 11:27:40|34310.3|34306.7|34309.3|34305.7|34311.8|34308.2|34306.8|34303.2|9
1649762870000|2022-04-12 11:27:50|34308.8|34305.2|34308.8|34305.2|34310.3|34306.7|34308.8|34305.2|0
1649762880000|2022-04-12 11:28:00|34309.3|34305.7|34310.3|34306.7|34310.8|34307.2|34308.8|34305.2|4
1649762890000|2022-04-12 11:28:10|34309.8|34306.2|34311.8|34308.2|34311.8|34308.2|34309.3|34305.7|7
1649762900000|2022-04-12 11:28:20|34312.3|34308.7|34314.8|34311.2|34314.8|34311.2|34312.3|34308.7|6
1649762910000|2022-04-12 11:28:30|34314.3|34310.7|34313.8|34310.2|34314.3|34310.7|34313.3|34309.7|3
1649762920000|2022-04-12 11:28:40|34313.3|34309.7|34318.8|34315.2|34319.8|34316.2|34313.3|34309.7|41
1649762930000|2022-04-12 11:28:50|34319.3|34315.7|34321.8|34318.2|34321.8|34318.2|34317.8|34314.2|15
1649762940000|2022-04-12 11:29:00|34321.3|34317.7|34323.8|34320.2|34324.3|34320.7|34320.8|34317.2|14
1649762950000|2022-04-12 11:29:10|34323.3|34319.7|34321.8|34318.2|34323.8|34320.2|34321.3|34317.7|1
1649762960000|2022-04-12 11:29:20|34321.3|34317.7|34325.8|34322.2|34325.8|34322.2|34320.3|34316.7|15
1649762970000|2022-04-12 11:29:30|34326.3|34322.7|34324.8|34321.2|34327.3|34323.7|34324.3|34320.7|3
1649762980000|2022-04-12 11:29:40|34324.3|34320.7|34324.8|34321.2|34325.8|34322.2|34323.8|34320.2|7
1649762990000|2022-04-12 11:29:50|34325.3|34321.7|34324.8|34321.2|34325.8|34322.2|34323.8|34320.2|10
1649763000000|2022-04-12 11:30:00|34324.3|34320.7|34325.8|34322.2|34327.3|34323.7|34323.8|34320.2|14
1649763010000|2022-04-12 11:30:10|34326.3|34322.7|34327.3|34323.7|34328.3|34324.7|34325.3|34321.7|9
1649763020000|2022-04-12 11:30:20|34327.8|34324.2|34327.8|34324.2|34328.3|34324.7|34326.8|34323.2|6
1649763030000|2022-04-12 11:30:30|34327.3|34323.7|34325.8|34322.2|34327.8|34324.2|34325.8|34322.2|3
1649763040000|2022-04-12 11:30:40|34325.3|34321.7|34327.8|34324.2|34327.8|34324.2|34324.8|34321.2|9
1649763050000|2022-04-12 11:30:50|34328.3|34324.7|34328.8|34325.2|34329.8|34326.2|34327.8|34324.2|11
1649763060000|2022-04-12 11:31:00|34328.3|34324.7|34326.8|34323.2|34328.8|34325.2|34325.8|34322.2|22
1649763070000|2022-04-12 11:31:10|34327.8|34324.2|34328.3|34324.7|34328.8|34325.2|34327.8|34324.2|7
1649763080000|2022-04-12 11:31:20|34328.8|34325.2|34328.8|34325.2|34329.8|34326.2|34328.8|34325.2|7
1649763090000|2022-04-12 11:31:30|34329.3|34325.7|34329.8|34326.2|34330.8|34327.2|34327.8|34324.2|9
1649763100000|2022-04-12 11:31:40|34329.3|34325.7|34329.8|34326.2|34329.8|34326.2|34329.3|34325.7|5
1649763110000|2022-04-12 11:31:50|34330.3|34326.7|34330.8|34327.2|34332.8|34329.2|34330.3|34326.7|16
1649763120000|2022-04-12 11:32:00|34331.3|34327.7|34331.8|34328.2|34332.3|34328.7|34329.3|34325.7|24
1649763130000|2022-04-12 11:32:10|34332.3|34328.7|34332.3|34328.7|34332.8|34329.2|34328.8|34325.2|8
1649763140000|2022-04-12 11:32:20|34332.8|34329.2|34335.8|34332.2|34335.8|34332.2|34331.3|34327.7|16
1649763150000|2022-04-12 11:32:30|34335.3|34331.7|34334.8|34331.2|34335.3|34331.7|34334.8|34331.2|5
1649763160000|2022-04-12 11:32:40|34334.3|34330.7|34333.3|34329.7|34334.3|34330.7|34331.3|34327.7|8
1649763170000|2022-04-12 11:32:50|34333.8|34330.2|34335.8|34332.2|34337.8|34334.2|34333.3|34329.7|16
1649763180000|2022-04-12 11:33:00|34335.3|34331.7|34333.8|34330.2|34335.8|34332.2|34333.3|34329.7|11
1649763190000|2022-04-12 11:33:10|34333.3|34329.7|34334.3|34330.7|34334.8|34331.2|34332.8|34329.2|2
1649763200000|2022-04-12 11:33:20|34335.3|34331.7|34335.8|34332.2|34335.8|34332.2|34334.8|34331.2|6
1649763210000|2022-04-12 11:33:30|34336.3|34332.7|34336.8|34333.2|34337.8|34334.2|34335.8|34332.2|16
1649763220000|2022-04-12 11:33:40|34335.8|34332.2|34337.3|34333.7|34338.3|34334.7|34335.8|34332.2|11
1649763230000|2022-04-12 11:33:50|34337.8|34334.2|34337.8|34334.2|34338.8|34335.2|34337.3|34333.7|16
1649763240000|2022-04-12 11:34:00|34337.3|34333.7|34332.8|34329.2|34338.3|34334.7|34332.8|34329.2|16
1649763250000|2022-04-12 11:34:10|34333.3|34329.7|34333.8|34330.2|34333.8|34330.2|34333.3|34329.7|9
1649763260000|2022-04-12 11:34:20|34334.3|34330.7|34330.3|34326.7|34334.3|34330.7|34329.8|34326.2|15
1649763270000|2022-04-12 11:34:30|34327.3|34323.7|34326.8|34323.2|34327.8|34324.2|34325.8|34322.2|28
1649763280000|2022-04-12 11:34:40|34326.3|34322.7|34332.3|34328.7|34333.3|34329.7|34326.3|34322.7|29
1649763290000|2022-04-12 11:34:50|34331.8|34328.2|34332.8|34329.2|34332.8|34329.2|34330.8|34327.2|6
1649763300000|2022-04-12 11:35:00|34332.3|34328.7|34337.3|34333.7|34337.3|34333.7|34330.3|34326.7|31
1649763310000|2022-04-12 11:35:10|34336.8|34333.2|34338.8|34335.2|34341.8|34338.2|34336.8|34333.2|48
1649763320000|2022-04-12 11:35:20|34338.3|34334.7|34334.3|34330.7|34338.3|34334.7|34334.3|34330.7|9
1649763330000|2022-04-12 11:35:30|34334.8|34331.2|34334.8|34331.2|34336.8|34333.2|34333.8|34330.2|11
1649763340000|2022-04-12 11:35:40|34335.3|34331.7|34333.8|34330.2|34335.8|34332.2|34333.8|34330.2|1
1649763350000|2022-04-12 11:35:50|34334.3|34330.7|34336.3|34332.7|34336.8|34333.2|34334.3|34330.7|3
1649763360000|2022-04-12 11:36:00|34335.8|34332.2|34335.8|34332.2|34337.8|34334.2|34334.3|34330.7|8
1649763370000|2022-04-12 11:36:10|34336.3|34332.7|34333.8|34330.2|34336.3|34332.7|34333.3|34329.7|6
1649763380000|2022-04-12 11:36:20|34332.3|34328.7|34334.3|34330.7|34334.8|34331.2|34332.3|34328.7|10
1649763390000|2022-04-12 11:36:30|34334.8|34331.2|34332.8|34329.2|34334.8|34331.2|34332.8|34329.2|3
1649763400000|2022-04-12 11:36:40|34332.3|34328.7|34329.8|34326.2|34332.8|34329.2|34329.3|34325.7|5
1649763410000|2022-04-12 11:36:50|34330.3|34326.7|34329.8|34326.2|34331.8|34328.2|34329.8|34326.2|3
1649763420000|2022-04-12 11:37:00|34329.3|34325.7|34328.8|34325.2|34331.8|34328.2|34328.3|34324.7|8
1649763430000|2022-04-12 11:37:10|34328.3|34324.7|34328.3|34324.7|34328.8|34325.2|34326.3|34322.7|7
1649763440000|2022-04-12 11:37:20|34327.8|34324.2|34327.8|34324.2|34328.8|34325.2|34326.8|34323.2|3
1649763450000|2022-04-12 11:37:30|34328.3|34324.7|34329.3|34325.7|34330.3|34326.7|34328.3|34324.7|3
1649763460000|2022-04-12 11:37:40|34329.8|34326.2|34331.3|34327.7|34331.8|34328.2|34328.3|34324.7|1
1649763470000|2022-04-12 11:37:50|34331.8|34328.2|34328.8|34325.2|34332.3|34328.7|34328.8|34325.2|16
1649763480000|2022-04-12 11:38:00|34329.3|34325.7|34325.8|34322.2|34329.3|34325.7|34325.8|34322.2|6
1649763490000|2022-04-12 11:38:10|34325.3|34321.7|34325.8|34322.2|34326.3|34322.7|34324.3|34320.7|6
1649763500000|2022-04-12 11:38:20|34325.3|34321.7|34324.8|34321.2|34325.8|34322.2|34324.8|34321.2|1
1649763510000|2022-04-12 11:38:30|34325.3|34321.7|34325.3|34321.7|34325.8|34322.2|34324.8|34321.2|0
1649763520000|2022-04-12 11:38:40|34324.8|34321.2|34325.8|34322.2|34325.8|34322.2|34324.8|34321.2|8
1649763530000|2022-04-12 11:38:50|34325.3|34321.7|34327.3|34323.7|34327.3|34323.7|34324.8|34321.2|4
1649763540000|2022-04-12 11:39:00|34326.8|34323.2|34323.3|34319.7|34327.3|34323.7|34323.3|34319.7|11
1649763550000|2022-04-12 11:39:10|34322.8|34319.2|34323.8|34320.2|34323.8|34320.2|34320.3|34316.7|9
1649763560000|2022-04-12 11:39:20|34324.3|34320.7|34323.3|34319.7|34324.3|34320.7|34321.8|34318.2|0
1649763570000|2022-04-12 11:39:30|34322.8|34319.2|34322.8|34319.2|34323.8|34320.2|34321.8|34318.2|0
1649763580000|2022-04-12 11:39:40|34323.3|34319.7|34329.3|34325.7|34329.3|34325.7|34323.3|34319.7|38
1649763590000|2022-04-12 11:39:50|34330.3|34326.7|34332.8|34329.2|34334.8|34331.2|34330.3|34326.7|20
1649763600000|2022-04-12 11:40:00|34332.3|34328.7|34331.8|34328.2|34332.8|34329.2|34329.3|34325.7|8
1649763610000|2022-04-12 11:40:10|34331.3|34327.7|34329.8|34326.2|34331.3|34327.7|34329.3|34325.7|3
1649763620000|2022-04-12 11:40:20|34330.3|34326.7|34326.8|34323.2|34331.8|34328.2|34326.3|34322.7|4
1649763630000|2022-04-12 11:40:30|34326.3|34322.7|34327.3|34323.7|34327.3|34323.7|34325.8|34322.2|2
1649763640000|2022-04-12 11:40:40|34326.8|34323.2|34324.8|34321.2|34326.8|34323.2|34324.8|34321.2|1
1649763650000|2022-04-12 11:40:50|34324.3|34320.7|34323.8|34320.2|34324.8|34321.2|34321.8|34318.2|5
1649763660000|2022-04-12 11:41:00|34324.3|34320.7|34325.3|34321.7|34325.3|34321.7|34322.8|34319.2|14
1649763670000|2022-04-12 11:41:10|34324.8|34321.2|34328.8|34325.2|34328.8|34325.2|34324.8|34321.2|0
1649763680000|2022-04-12 11:41:20|34329.3|34325.7|34329.3|34325.7|34329.8|34326.2|34328.8|34325.2|4
1649763690000|2022-04-12 11:41:30|34332.3|34328.7|34331.8|34328.2|34333.8|34330.2|34330.3|34326.7|13
1649763700000|2022-04-12 11:41:40|34332.3|34328.7|34335.3|34331.7|34335.8|34332.2|34331.8|34328.2|8
1649763710000|2022-04-12 11:41:50|34335.8|34332.2|34339.8|34336.2|34340.8|34337.2|34335.8|34332.2|22
1649763720000|2022-04-12 11:42:00|34339.3|34335.7|34337.8|34334.2|34340.8|34337.2|34336.8|34333.2|21
1649763730000|2022-04-12 11:42:10|34338.3|34334.7|34331.8|34328.2|34338.8|34335.2|34331.8|34328.2|13
1649763740000|2022-04-12 11:42:20|34330.8|34327.2|34333.8|34330.2|34334.8|34331.2|34329.8|34326.2|32
1649763750000|2022-04-12 11:42:30|34333.3|34329.7|34329.8|34326.2|34333.8|34330.2|34329.8|34326.2|9
1649763760000|2022-04-12 11:42:40|34330.3|34326.7|34326.8|34323.2|34331.3|34327.7|34326.8|34323.2|10
1649763770000|2022-04-12 11:42:50|34326.3|34322.7|34325.3|34321.7|34326.8|34323.2|34323.8|34320.2|9
1649763780000|2022-04-12 11:43:00|34325.8|34322.2|34324.8|34321.2|34326.8|34323.2|34324.3|34320.7|14
1649763790000|2022-04-12 11:43:10|34325.3|34321.7|34318.8|34315.2|34326.3|34322.7|34318.8|34315.2|15
1649763800000|2022-04-12 11:43:20|34318.3|34314.7|34318.8|34315.2|34320.3|34316.7|34316.3|34312.7|17
1649763810000|2022-04-12 11:43:30|34318.3|34314.7|34317.8|34314.2|34318.8|34315.2|34317.8|34314.2|2
1649763820000|2022-04-12 11:43:40|34318.3|34314.7|34314.3|34310.7|34318.8|34315.2|34314.3|34310.7|9
1649763830000|2022-04-12 11:43:50|34313.8|34310.2|34315.3|34311.7|34315.3|34311.7|34312.8|34309.2|4
1649763840000|2022-04-12 11:44:00|34315.8|34312.2|34317.8|34314.2|34319.3|34315.7|34315.3|34311.7|9
1649763850000|2022-04-12 11:44:10|34318.3|34314.7|34319.3|34315.7|34319.8|34316.2|34317.8|34314.2|5
1649763860000|2022-04-12 11:44:20|34319.8|34316.2|34318.3|34314.7|34322.3|34318.7|34317.3|34313.7|1
1649763870000|2022-04-12 11:44:30|34317.8|34314.2|34322.8|34319.2|34324.3|34320.7|34317.8|34314.2|5
1649763880000|2022-04-12 11:44:40|34323.3|34319.7|34332.8|34329.2|34333.8|34330.2|34322.8|34319.2|27
1649763890000|2022-04-12 11:44:50|34332.3|34328.7|34333.8|34330.2|34334.3|34330.7|34332.3|34328.7|13
1649763900000|2022-04-12 11:45:00|34333.3|34329.7|34337.8|34334.2|34337.8|34334.2|34332.8|34329.2|22
1649763910000|2022-04-12 11:45:10|34338.3|34334.7|34340.8|34337.2|34340.8|34337.2|34335.8|34332.2|27
1649763920000|2022-04-12 11:45:20|34340.3|34336.7|34339.8|34336.2|34340.8|34337.2|34337.3|34333.7|4
1649763930000|2022-04-12 11:45:30|34339.3|34335.7|34337.3|34333.7|34339.3|34335.7|34336.3|34332.7|15
1649763940000|2022-04-12 11:45:40|34337.8|34334.2|34336.8|34333.2|34337.8|34334.2|34335.8|34332.2|0
1649763950000|2022-04-12 11:45:50|34336.3|34332.7|34336.3|34332.7|34337.8|34334.2|34335.8|34332.2|3
1649763960000|2022-04-12 11:46:00|34335.8|34332.2|34336.8|34333.2|34336.8|34333.2|34334.8|34331.2|8
1649763970000|2022-04-12 11:46:10|34336.3|34332.7|34337.8|34334.2|34338.3|34334.7|34335.8|34332.2|0
1649763980000|2022-04-12 11:46:20|34337.3|34333.7|34336.3|34332.7|34337.3|34333.7|34334.8|34331.2|4
1649763990000|2022-04-12 11:46:30|34335.8|34332.2|34334.8|34331.2|34336.3|34332.7|34334.8|34331.2|1
1649764000000|2022-04-12 11:46:40|34335.3|34331.7|34336.8|34333.2|34336.8|34333.2|34335.3|34331.7|9
1649764010000|2022-04-12 11:46:50|34337.3|34333.7|34335.3|34331.7|34337.3|34333.7|34334.8|34331.2|3
1649764020000|2022-04-12 11:47:00|34335.8|34332.2|34334.8|34331.2|34335.8|34332.2|34334.8|34331.2|9
1649764030000|2022-04-12 11:47:10|34335.3|34331.7|34336.8|34333.2|34338.3|34334.7|34334.8|34331.2|6
1649764040000|2022-04-12 11:47:20|34336.3|34332.7|34338.3|34334.7|34338.8|34335.2|34336.3|34332.7|8
1649764050000|2022-04-12 11:47:30|34338.8|34335.2|34338.3|34334.7|34341.8|34338.2|34336.3|34332.7|17
1649764060000|2022-04-12 11:47:40|34338.8|34335.2|34339.8|34336.2|34339.8|34336.2|34338.3|34334.7|4
1649764070000|2022-04-12 11:47:50|34339.3|34335.7|34341.8|34338.2|34342.3|34338.7|34339.3|34335.7|13
1649764080000|2022-04-12 11:48:00|34341.3|34337.7|34341.3|34337.7|34342.8|34339.2|34340.8|34337.2|10
1649764090000|2022-04-12 11:48:10|34341.8|34338.2|34340.8|34337.2|34341.8|34338.2|34340.3|34336.7|1
1649764100000|2022-04-12 11:48:20|34340.3|34336.7|34337.8|34334.2|34340.8|34337.2|34336.8|34333.2|5
1649764110000|2022-04-12 11:48:30|34338.3|34334.7|34340.8|34337.2|34340.8|34337.2|34337.3|34333.7|1
1649764120000|2022-04-12 11:48:40|34340.3|34336.7|34338.8|34335.2|34340.3|34336.7|34337.8|34334.2|2
1649764130000|2022-04-12 11:48:50|34338.3|34334.7|34338.8|34335.2|34339.8|34336.2|34337.3|34333.7|2
1649764140000|2022-04-12 11:49:00|34338.3|34334.7|34340.8|34337.2|34340.8|34337.2|34338.3|34334.7|12
1649764150000|2022-04-12 11:49:10|34340.3|34336.7|34339.3|34335.7|34340.8|34337.2|34338.3|34334.7|6
1649764160000|2022-04-12 11:49:20|34338.8|34335.2|34337.3|34333.7|34339.3|34335.7|34335.8|34332.2|3
1649764170000|2022-04-12 11:49:30|34336.8|34333.2|34336.3|34332.7|34337.8|34334.2|34335.8|34332.2|4
1649764180000|2022-04-12 11:49:40|34336.8|34333.2|34340.8|34337.2|34340.8|34337.2|34335.3|34331.7|10
1649764190000|2022-04-12 11:49:50|34339.8|34336.2|34337.8|34334.2|34339.8|34336.2|34337.8|34334.2|4
1649764200000|2022-04-12 11:50:00|34337.3|34333.7|34335.8|34332.2|34337.3|34333.7|34335.8|34332.2|8
1649764210000|2022-04-12 11:50:10|34336.3|34332.7|34338.3|34334.7|34338.8|34335.2|34335.8|34332.2|22
1649764220000|2022-04-12 11:50:20|34337.8|34334.2|34335.8|34332.2|34338.3|34334.7|34335.3|34331.7|9
1649764230000|2022-04-12 11:50:30|34335.3|34331.7|34333.8|34330.2|34335.3|34331.7|34333.8|34330.2|9
1649764240000|2022-04-12 11:50:40|34334.3|34330.7|34335.8|34332.2|34337.8|34334.2|34334.3|34330.7|29
1649764250000|2022-04-12 11:50:50|34335.3|34331.7|34335.8|34332.2|34335.8|34332.2|34335.3|34331.7|2
1649764260000|2022-04-12 11:51:00|34335.3|34331.7|34333.3|34329.7|34335.3|34331.7|34332.3|34328.7|13
1649764270000|2022-04-12 11:51:10|34333.8|34330.2|34335.3|34331.7|34336.3|34332.7|34333.8|34330.2|5
1649764280000|2022-04-12 11:51:20|34335.8|34332.2|34335.8|34332.2|34336.3|34332.7|34334.8|34331.2|3
1649764290000|2022-04-12 11:51:30|34335.3|34331.7|34334.3|34330.7|34336.8|34333.2|34333.8|34330.2|9
1649764300000|2022-04-12 11:51:40|34333.8|34330.2|34333.8|34330.2|34334.8|34331.2|34333.8|34330.2|2
1649764310000|2022-04-12 11:51:50|34333.3|34329.7|34334.8|34331.2|34336.3|34332.7|34333.3|34329.7|7
1649764320000|2022-04-12 11:52:00|34335.3|34331.7|34335.8|34332.2|34336.8|34333.2|34334.3|34330.7|8
1649764330000|2022-04-12 11:52:10|34335.3|34331.7|34335.8|34332.2|34337.8|34334.2|34333.8|34330.2|2
1649764340000|2022-04-12 11:52:20|34335.3|34331.7|34336.8|34333.2|34339.8|34336.2|34335.3|34331.7|11
1649764350000|2022-04-12 11:52:30|34337.3|34333.7|34336.8|34333.2|34337.3|34333.7|34336.8|34333.2|2
1649764360000|2022-04-12 11:52:40|34337.3|34333.7|34337.8|34334.2|34337.8|34334.2|34336.8|34333.2|1
1649764370000|2022-04-12 11:52:50|34338.3|34334.7|34335.8|34332.2|34338.3|34334.7|34335.3|34331.7|3
1649764380000|2022-04-12 11:53:00|34335.3|34331.7|34336.8|34333.2|34337.8|34334.2|34334.8|34331.2|14
1649764390000|2022-04-12 11:53:10|34337.3|34333.7|34338.8|34335.2|34338.8|34335.2|34337.3|34333.7|0
1649764400000|2022-04-12 11:53:20|34337.8|34334.2|34335.8|34332.2|34338.8|34335.2|34335.8|34332.2|7
1649764410000|2022-04-12 11:53:30|34336.3|34332.7|34339.3|34335.7|34339.3|34335.7|34336.3|34332.7|8
1649764420000|2022-04-12 11:53:40|34338.8|34335.2|34339.3|34335.7|34339.8|34336.2|34338.8|34335.2|4
1649764430000|2022-04-12 11:53:50|34338.8|34335.2|34340.3|34336.7|34340.3|34336.7|34337.8|34334.2|13
1649764440000|2022-04-12 11:54:00|34340.8|34337.2|34342.8|34339.2|34343.8|34340.2|34339.8|34336.2|73
1649764450000|2022-04-12 11:54:10|34343.3|34339.7|34342.8|34339.2|34343.8|34340.2|34341.3|34337.7|6
1649764460000|2022-04-12 11:54:20|34342.3|34338.7|34338.8|34335.2|34342.3|34338.7|34338.8|34335.2|10
1649764470000|2022-04-12 11:54:30|34337.8|34334.2|34335.8|34332.2|34337.8|34334.2|34335.3|34331.7|5
1649764480000|2022-04-12 11:54:40|34335.3|34331.7|34333.8|34330.2|34336.3|34332.7|34333.8|34330.2|4
1649764490000|2022-04-12 11:54:50|34334.3|34330.7|34335.8|34332.2|34336.3|34332.7|34333.8|34330.2|2
1649764500000|2022-04-12 11:55:00|34335.3|34331.7|34332.8|34329.2|34335.3|34331.7|34331.8|34328.2|18
1649764510000|2022-04-12 11:55:10|34332.3|34328.7|34332.8|34329.2|34333.3|34329.7|34331.8|34328.2|0
1649764520000|2022-04-12 11:55:20|34332.3|34328.7|34329.8|34326.2|34332.3|34328.7|34327.8|34324.2|15
1649764530000|2022-04-12 11:55:30|34329.3|34325.7|34332.8|34329.2|34334.3|34330.7|34329.3|34325.7|9
1649764540000|2022-04-12 11:55:40|34332.3|34328.7|34331.8|34328.2|34332.8|34329.2|34331.8|34328.2|5
1649764550000|2022-04-12 11:55:50|34331.3|34327.7|34332.3|34328.7|34332.3|34328.7|34330.8|34327.2|11
1649764560000|2022-04-12 11:56:00|34332.8|34329.2|34334.3|34330.7|34334.3|34330.7|34331.8|34328.2|11
1649764570000|2022-04-12 11:56:10|34333.8|34330.2|34333.8|34330.2|34333.8|34330.2|34333.3|34329.7|2
1649764580000|2022-04-12 11:56:20|34333.3|34329.7|34333.8|34330.2|34334.3|34330.7|34332.8|34329.2|1
1649764590000|2022-04-12 11:56:30|34333.3|34329.7|34330.8|34327.2|34333.3|34329.7|34329.8|34326.2|7
1649764600000|2022-04-12 11:56:40|34330.3|34326.7|34329.8|34326.2|34331.8|34328.2|34329.3|34325.7|5
1649764610000|2022-04-12 11:56:50|34329.3|34325.7|34330.8|34327.2|34330.8|34327.2|34328.8|34325.2|7
1649764620000|2022-04-12 11:57:00|34329.8|34326.2|34330.8|34327.2|34333.8|34330.2|34328.8|34325.2|30
1649764630000|2022-04-12 11:57:10|34331.3|34327.7|34331.8|34328.2|34332.8|34329.2|34330.8|34327.2|9
1649764640000|2022-04-12 11:57:20|34331.3|34327.7|34330.8|34327.2|34331.8|34328.2|34330.8|34327.2|3
1649764650000|2022-04-12 11:57:30|34330.3|34326.7|34330.8|34327.2|34330.8|34327.2|34328.8|34325.2|5
1649764660000|2022-04-12 11:57:40|34331.3|34327.7|34332.3|34328.7|34332.8|34329.2|34330.8|34327.2|2
1649764670000|2022-04-12 11:57:50|34331.8|34328.2|34333.8|34330.2|34333.8|34330.2|34331.8|34328.2|5
1649764680000|2022-04-12 11:58:00|34333.3|34329.7|34333.3|34329.7|34333.8|34330.2|34331.8|34328.2|11
1649764690000|2022-04-12 11:58:10|34332.8|34329.2|34330.8|34327.2|34332.8|34329.2|34330.3|34326.7|10
1649764700000|2022-04-12 11:58:20|34330.3|34326.7|34332.8|34329.2|34332.8|34329.2|34329.8|34326.2|8
1649764710000|2022-04-12 11:58:30|34333.3|34329.7|34335.8|34332.2|34336.3|34332.7|34332.8|34329.2|8
1649764730000|2022-04-12 11:58:50|34336.3|34332.7|34336.8|34333.2|34338.8|34335.2|34336.3|34332.7|4
1649764740000|2022-04-12 11:59:00|34337.3|34333.7|34336.8|34333.2|34338.3|34334.7|34336.8|34333.2|8
1649764750000|2022-04-12 11:59:10|34336.3|34332.7|34333.8|34330.2|34336.8|34333.2|34333.3|34329.7|5
1649764760000|2022-04-12 11:59:20|34333.3|34329.7|34335.8|34332.2|34336.3|34332.7|34333.3|34329.7|2
1649764770000|2022-04-12 11:59:30|34334.8|34331.2|34338.8|34335.2|34339.3|34335.7|34334.8|34331.2|23
1649764780000|2022-04-12 11:59:40|34338.3|34334.7|34337.3|34333.7|34338.8|34335.2|34337.3|34333.7|7
1649764790000|2022-04-12 11:59:50|34336.3|34332.7|34337.3|34333.7|34337.3|34333.7|34335.8|34332.2|10
1649764800000|2022-04-12 12:00:00|34336.8|34333.2|34337.8|34334.2|34339.3|34335.7|34335.8|34332.2|44
1649764810000|2022-04-12 12:00:10|34338.3|34334.7|34333.8|34330.2|34339.3|34335.7|34333.8|34330.2|60
1649764820000|2022-04-12 12:00:20|34334.3|34330.7|34333.8|34330.2|34335.8|34332.2|34332.3|34328.7|26
1649764830000|2022-04-12 12:00:30|34334.3|34330.7|34337.3|34333.7|34337.8|34334.2|34334.3|34330.7|9
1649764840000|2022-04-12 12:00:40|34337.8|34334.2|34338.3|34334.7|34339.3|34335.7|34337.3|34333.7|2
1649764850000|2022-04-12 12:00:50|34338.8|34335.2|34336.8|34333.2|34338.8|34335.2|34336.3|34332.7|6
1649764860000|2022-04-12 12:01:00|34337.3|34333.7|34334.3|34330.7|34337.3|34333.7|34333.8|34330.2|20
1649764870000|2022-04-12 12:01:10|34333.8|34330.2|34332.8|34329.2|34334.3|34330.7|34329.3|34325.7|39
1649764880000|2022-04-12 12:01:20|34332.3|34328.7|34330.8|34327.2|34332.3|34328.7|34328.8|34325.2|31
1649764890000|2022-04-12 12:01:30|34330.3|34326.7|34328.3|34324.7|34332.8|34329.2|34327.3|34323.7|10
1649764900000|2022-04-12 12:01:40|34328.8|34325.2|34329.3|34325.7|34329.3|34325.7|34328.3|34324.7|9
1649764910000|2022-04-12 12:01:50|34328.8|34325.2|34323.8|34320.2|34328.8|34325.2|34323.8|34320.2|34
1649764920000|2022-04-12 12:02:00|34324.3|34320.7|34322.8|34319.2|34324.3|34320.7|34320.8|34317.2|35
1649764930000|2022-04-12 12:02:10|34323.3|34319.7|34322.8|34319.2|34325.3|34321.7|34321.8|34318.2|9
1649764940000|2022-04-12 12:02:20|34323.3|34319.7|34328.8|34325.2|34329.3|34325.7|34321.8|34318.2|18
1649764950000|2022-04-12 12:02:30|34329.8|34326.2|34328.3|34324.7|34332.3|34328.7|34328.3|34324.7|12
1649764960000|2022-04-12 12:02:40|34328.8|34325.2|34322.8|34319.2|34328.8|34325.2|34321.8|34318.2|22
1649764970000|2022-04-12 12:02:50|34322.3|34318.7|34323.8|34320.2|34325.8|34322.2|34321.8|34318.2|16
1649764980000|2022-04-12 12:03:00|34324.3|34320.7|34323.8|34320.2|34326.8|34323.2|34323.8|34320.2|15
1649764990000|2022-04-12 12:03:10|34324.3|34320.7|34325.8|34322.2|34326.3|34322.7|34324.3|34320.7|7
1649765000000|2022-04-12 12:03:20|34325.3|34321.7|34328.8|34325.2|34329.3|34325.7|34322.3|34318.7|12
1649765010000|2022-04-12 12:03:30|34328.3|34324.7|34327.8|34324.2|34328.8|34325.2|34326.8|34323.2|4
1649765020000|2022-04-12 12:03:40|34328.3|34324.7|34327.8|34324.2|34328.8|34325.2|34326.8|34323.2|4
1649765030000|2022-04-12 12:03:50|34328.3|34324.7|34327.3|34323.7|34328.3|34324.7|34325.8|34322.2|15
1649765040000|2022-04-12 12:04:00|34327.8|34324.2|34325.8|34322.2|34329.3|34325.7|34323.3|34319.7|15
1649765050000|2022-04-12 12:04:10|34326.3|34322.7|34327.8|34324.2|34327.8|34324.2|34326.3|34322.7|3
1649765060000|2022-04-12 12:04:20|34328.3|34324.7|34331.8|34328.2|34331.8|34328.2|34327.3|34323.7|29
1649765080000|2022-04-12 12:04:40|34331.3|34327.7|34330.8|34327.2|34332.8|34329.2|34328.8|34325.2|14
1649765090000|2022-04-12 12:04:50|34330.3|34326.7|34334.3|34330.7|34334.3|34330.7|34329.3|34325.7|17
1649765100000|2022-04-12 12:05:00|34334.8|34331.2|34333.8|34330.2|34334.8|34331.2|34331.8|34328.2|30
1649765110000|2022-04-12 12:05:10|34332.8|34329.2|34332.3|34328.7|34334.3|34330.7|34332.3|34328.7|46
1649765120000|2022-04-12 12:05:20|34331.8|34328.2|34348.8|34345.2|34349.3|34345.7|34331.3|34327.7|162
1649765130000|2022-04-12 12:05:30|34346.8|34343.2|34346.8|34343.2|34348.3|34344.7|34346.3|34342.7|39
1649765140000|2022-04-12 12:05:40|34347.3|34343.7|34346.8|34343.2|34348.8|34345.2|34345.3|34341.7|54
1649765150000|2022-04-12 12:05:50|34347.3|34343.7|34343.8|34340.2|34347.8|34344.2|34343.8|34340.2|29
1649765160000|2022-04-12 12:06:00|34344.3|34340.7|34347.3|34343.7|34348.8|34345.2|34341.8|34338.2|35
1649765170000|2022-04-12 12:06:10|34347.8|34344.2|34353.3|34349.7|34354.8|34351.2|34347.3|34343.7|44
1649765180000|2022-04-12 12:06:20|34351.8|34348.2|34351.8|34348.2|34354.8|34351.2|34351.3|34347.7|25
1649765190000|2022-04-12 12:06:30|34350.8|34347.2|34353.8|34350.2|34354.3|34350.7|34350.8|34347.2|14
1649765200000|2022-04-12 12:06:40|34353.3|34349.7|34355.3|34351.7|34355.8|34352.2|34352.8|34349.2|10
1649765210000|2022-04-12 12:06:50|34354.8|34351.2|34349.8|34346.2|34355.8|34352.2|34349.3|34345.7|44
1649765220000|2022-04-12 12:07:00|34350.3|34346.7|34349.8|34346.2|34351.8|34348.2|34349.3|34345.7|16
1649765230000|2022-04-12 12:07:10|34350.3|34346.7|34353.8|34350.2|34354.8|34351.2|34350.3|34346.7|8
1649765240000|2022-04-12 12:07:20|34354.3|34350.7|34355.8|34352.2|34355.8|34352.2|34353.8|34350.2|13
1649765250000|2022-04-12 12:07:30|34355.3|34351.7|34353.3|34349.7|34356.8|34353.2|34353.3|34349.7|26
1649765260000|2022-04-12 12:07:40|34352.3|34348.7|34349.8|34346.2|34352.8|34349.2|34346.8|34343.2|53
1649765270000|2022-04-12 12:07:50|34349.3|34345.7|34352.8|34349.2|34352.8|34349.2|34347.8|34344.2|17
1649765280000|2022-04-12 12:08:00|34352.3|34348.7|34350.8|34347.2|34353.8|34350.2|34350.3|34346.7|17
1649765290000|2022-04-12 12:08:10|34351.3|34347.7|34349.8|34346.2|34351.8|34348.2|34349.3|34345.7|4
1649765300000|2022-04-12 12:08:20|34349.3|34345.7|34350.8|34347.2|34351.8|34348.2|34348.8|34345.2|12
1649765310000|2022-04-12 12:08:30|34350.3|34346.7|34355.8|34352.2|34357.8|34354.2|34349.8|34346.2|71
1649765320000|2022-04-12 12:08:40|34356.3|34352.7|34359.8|34356.2|34360.8|34357.2|34355.8|34352.2|67
1649765330000|2022-04-12 12:08:50|34359.3|34355.7|34361.3|34357.7|34362.8|34359.2|34359.3|34355.7|12
1649765340000|2022-04-12 12:09:00|34361.8|34358.2|34359.8|34356.2|34362.3|34358.7|34359.8|34356.2|18
1649765350000|2022-04-12 12:09:10|34359.3|34355.7|34359.3|34355.7|34359.8|34356.2|34358.3|34354.7|8
1649765360000|2022-04-12 12:09:20|34359.8|34356.2|34360.8|34357.2|34360.8|34357.2|34358.3|34354.7|9
1649765370000|2022-04-12 12:09:30|34360.3|34356.7|34360.3|34356.7|34360.3|34356.7|34357.8|34354.2|8
1649765380000|2022-04-12 12:09:40|34360.8|34357.2|34359.8|34356.2|34360.8|34357.2|34357.8|34354.2|3
1649765390000|2022-04-12 12:09:50|34360.3|34356.7|34358.3|34354.7|34363.3|34359.7|34357.8|34354.2|22
1649765400000|2022-04-12 12:10:00|34358.8|34355.2|34358.8|34355.2|34359.8|34356.2|34356.8|34353.2|36
1649765410000|2022-04-12 12:10:10|34358.3|34354.7|34358.8|34355.2|34359.8|34356.2|34357.8|34354.2|8
1649765420000|2022-04-12 12:10:20|34358.3|34354.7|34358.8|34355.2|34358.8|34355.2|34357.3|34353.7|7
1649765430000|2022-04-12 12:10:30|34357.8|34354.2|34360.8|34357.2|34360.8|34357.2|34357.8|34354.2|20
1649765440000|2022-04-12 12:10:40|34360.3|34356.7|34359.8|34356.2|34361.8|34358.2|34357.3|34353.7|36
1649765450000|2022-04-12 12:10:50|34359.3|34355.7|34360.8|34357.2|34362.8|34359.2|34359.3|34355.7|18
1649765460000|2022-04-12 12:11:00|34360.3|34356.7|34364.8|34361.2|34365.8|34362.2|34360.3|34356.7|66
1649765470000|2022-04-12 12:11:10|34364.3|34360.7|34359.8|34356.2|34364.3|34360.7|34359.3|34355.7|46
1649765480000|2022-04-12 12:11:20|34360.3|34356.7|34360.8|34357.2|34361.3|34357.7|34359.3|34355.7|9
1649765490000|2022-04-12 12:11:30|34360.3|34356.7|34360.8|34357.2|34361.3|34357.7|34359.3|34355.7|14
1649765500000|2022-04-12 12:11:40|34359.8|34356.2|34360.8|34357.2|34361.8|34358.2|34359.8|34356.2|13
1649765510000|2022-04-12 12:11:50|34361.3|34357.7|34363.8|34360.2|34363.8|34360.2|34359.8|34356.2|20
1649765520000|2022-04-12 12:12:00|34361.3|34357.7|34362.3|34358.7|34362.8|34359.2|34360.8|34357.2|23
1649765530000|2022-04-12 12:12:10|34361.3|34357.7|34356.8|34353.2|34361.8|34358.2|34356.8|34353.2|30
1649765540000|2022-04-12 12:12:20|34357.3|34353.7|34355.8|34352.2|34357.3|34353.7|34355.3|34351.7|11
1649765550000|2022-04-12 12:12:30|34355.3|34351.7|34356.8|34353.2|34356.8|34353.2|34354.8|34351.2|8
1649765560000|2022-04-12 12:12:40|34356.3|34352.7|34359.8|34356.2|34359.8|34356.2|34355.8|34352.2|29
1649765570000|2022-04-12 12:12:50|34360.8|34357.2|34361.8|34358.2|34363.3|34359.7|34358.8|34355.2|41
1649765580000|2022-04-12 12:13:00|34362.3|34358.7|34359.8|34356.2|34362.8|34359.2|34359.8|34356.2|10
1649765590000|2022-04-12 12:13:10|34359.3|34355.7|34360.8|34357.2|34360.8|34357.2|34359.3|34355.7|8
1649765600000|2022-04-12 12:13:20|34361.3|34357.7|34361.8|34358.2|34362.8|34359.2|34361.3|34357.7|8
1649765610000|2022-04-12 12:13:30|34362.3|34358.7|34360.3|34356.7|34362.3|34358.7|34358.8|34355.2|17
1649765620000|2022-04-12 12:13:40|34360.8|34357.2|34360.8|34357.2|34360.8|34357.2|34359.8|34356.2|2
1649765630000|2022-04-12 12:13:50|34360.3|34356.7|34360.8|34357.2|34362.3|34358.7|34360.3|34356.7|18
1649765640000|2022-04-12 12:14:00|34361.3|34357.7|34364.8|34361.2|34366.3|34362.7|34361.3|34357.7|37
1649765650000|2022-04-12 12:14:10|34365.3|34361.7|34363.8|34360.2|34366.8|34363.2|34363.8|34360.2|28
1649765660000|2022-04-12 12:14:20|34363.3|34359.7|34363.3|34359.7|34363.8|34360.2|34361.8|34358.2|5
1649765670000|2022-04-12 12:14:30|34362.8|34359.2|34361.8|34358.2|34362.8|34359.2|34360.8|34357.2|7
1649765680000|2022-04-12 12:14:40|34362.3|34358.7|34360.8|34357.2|34362.3|34358.7|34360.3|34356.7|2
1649765690000|2022-04-12 12:14:50|34361.3|34357.7|34362.3|34358.7|34362.3|34358.7|34360.3|34356.7|2
1649765700000|2022-04-12 12:15:00|34362.8|34359.2|34360.8|34357.2|34362.8|34359.2|34360.3|34356.7|6
1649765710000|2022-04-12 12:15:10|34360.3|34356.7|34357.8|34354.2|34360.3|34356.7|34356.8|34353.2|16
1649765720000|2022-04-12 12:15:20|34357.3|34353.7|34356.8|34353.2|34358.3|34354.7|34356.3|34352.7|5
1649765730000|2022-04-12 12:15:30|34357.3|34353.7|34356.8|34353.2|34357.8|34354.2|34355.8|34352.2|6
1649765740000|2022-04-12 12:15:40|34357.3|34353.7|34358.8|34355.2|34358.8|34355.2|34356.8|34353.2|2
1649765750000|2022-04-12 12:15:50|34359.3|34355.7|34359.8|34356.2|34360.8|34357.2|34357.8|34354.2|31
1649765760000|2022-04-12 12:16:00|34359.3|34355.7|34357.8|34354.2|34359.3|34355.7|34357.8|34354.2|10
1649765770000|2022-04-12 12:16:10|34357.3|34353.7|34357.8|34354.2|34358.3|34354.7|34357.3|34353.7|5
1649765780000|2022-04-12 12:16:20|34358.3|34354.7|34357.8|34354.2|34359.3|34355.7|34357.8|34354.2|10
1649765790000|2022-04-12 12:16:30|34357.3|34353.7|34356.8|34353.2|34357.8|34354.2|34356.8|34353.2|0
1649765800000|2022-04-12 12:16:40|34356.3|34352.7|34355.8|34352.2|34357.8|34354.2|34355.8|34352.2|7
1649765810000|2022-04-12 12:16:50|34356.3|34352.7|34357.3|34353.7|34357.3|34353.7|34355.3|34351.7|3
1649765820000|2022-04-12 12:17:00|34356.8|34353.2|34358.8|34355.2|34359.3|34355.7|34356.8|34353.2|9
1649765830000|2022-04-12 12:17:10|34358.3|34354.7|34358.8|34355.2|34359.3|34355.7|34357.8|34354.2|4
1649765840000|2022-04-12 12:17:20|34359.3|34355.7|34360.8|34357.2|34360.8|34357.2|34359.3|34355.7|7
1649765850000|2022-04-12 12:17:30|34360.3|34356.7|34360.8|34357.2|34361.3|34357.7|34359.8|34356.2|12
1649765860000|2022-04-12 12:17:40|34361.3|34357.7|34362.3|34358.7|34362.8|34359.2|34361.3|34357.7|7
1649765870000|2022-04-12 12:17:50|34362.8|34359.2|34362.8|34359.2|34362.8|34359.2|34359.8|34356.2|20
1649765880000|2022-04-12 12:18:00|34363.3|34359.7|34363.8|34360.2|34365.3|34361.7|34362.8|34359.2|12
1649765890000|2022-04-12 12:18:10|34364.3|34360.7|34359.8|34356.2|34364.3|34360.7|34359.3|34355.7|17
1649765900000|2022-04-12 12:18:20|34359.3|34355.7|34355.8|34352.2|34359.3|34355.7|34355.8|34352.2|18
1649765910000|2022-04-12 12:18:30|34355.3|34351.7|34355.8|34352.2|34356.8|34353.2|34354.8|34351.2|19
1649765920000|2022-04-12 12:18:40|34355.3|34351.7|34352.8|34349.2|34356.3|34352.7|34352.8|34349.2|20
1649765930000|2022-04-12 12:18:50|34353.3|34349.7|34353.8|34350.2|34355.3|34351.7|34353.3|34349.7|9
1649765940000|2022-04-12 12:19:00|34354.3|34350.7|34354.3|34350.7|34354.8|34351.2|34352.8|34349.2|21
1649765950000|2022-04-12 12:19:10|34354.8|34351.2|34355.8|34352.2|34355.8|34352.2|34353.8|34350.2|12
1649765960000|2022-04-12 12:19:20|34356.3|34352.7|34354.8|34351.2|34356.3|34352.7|34353.8|34350.2|10
1649765970000|2022-04-12 12:19:30|34355.3|34351.7|34356.3|34352.7|34356.3|34352.7|34355.3|34351.7|7
1649765980000|2022-04-12 12:19:40|34354.3|34350.7|34351.8|34348.2|34354.3|34350.7|34351.8|34348.2|23
1649765990000|2022-04-12 12:19:50|34352.3|34348.7|34353.3|34349.7|34353.3|34349.7|34351.3|34347.7|18
1649766000000|2022-04-12 12:20:00|34354.3|34350.7|34358.3|34354.7|34359.8|34356.2|34354.3|34350.7|18
1649766010000|2022-04-12 12:20:10|34355.8|34352.2|34355.8|34352.2|34357.3|34353.7|34354.8|34351.2|20
1649766020000|2022-04-12 12:20:20|34356.3|34352.7|34353.8|34350.2|34357.3|34353.7|34353.8|34350.2|20
1649766030000|2022-04-12 12:20:30|34354.8|34351.2|34355.8|34352.2|34356.3|34352.7|34354.3|34350.7|10
1649766040000|2022-04-12 12:20:40|34355.3|34351.7|34356.8|34353.2|34356.8|34353.2|34354.3|34350.7|8
1649766050000|2022-04-12 12:20:50|34356.3|34352.7|34358.3|34354.7|34358.8|34355.2|34356.3|34352.7|9
1649766060000|2022-04-12 12:21:00|34358.8|34355.2|34360.8|34357.2|34361.8|34358.2|34358.8|34355.2|30
1649766070000|2022-04-12 12:21:10|34360.3|34356.7|34359.3|34355.7|34360.3|34356.7|34358.8|34355.2|4
1649766080000|2022-04-12 12:21:20|34359.8|34356.2|34357.8|34354.2|34359.8|34356.2|34357.8|34354.2|7
1649766090000|2022-04-12 12:21:30|34358.3|34354.7|34357.8|34354.2|34358.3|34354.7|34357.3|34353.7|4
1649766100000|2022-04-12 12:21:40|34358.3|34354.7|34357.8|34354.2|34360.3|34356.7|34357.8|34354.2|12
1649766110000|2022-04-12 12:21:50|34358.3|34354.7|34357.8|34354.2|34358.8|34355.2|34357.8|34354.2|3
1649766120000|2022-04-12 12:22:00|34357.3|34353.7|34357.3|34353.7|34358.3|34354.7|34355.8|34352.2|7
1649766130000|2022-04-12 12:22:10|34356.8|34353.2|34356.8|34353.2|34358.3|34354.7|34356.8|34353.2|0
1649766140000|2022-04-12 12:22:20|34357.3|34353.7|34354.3|34350.7|34357.3|34353.7|34354.3|34350.7|6
1649766150000|2022-04-12 12:22:30|34354.8|34351.2|34350.3|34346.7|34354.8|34351.2|34349.8|34346.2|25
1649766160000|2022-04-12 12:22:40|34351.3|34347.7|34350.3|34346.7|34351.8|34348.2|34348.8|34345.2|19
1649766170000|2022-04-12 12:22:50|34349.8|34346.2|34348.8|34345.2|34350.8|34347.2|34348.8|34345.2|21
1649766180000|2022-04-12 12:23:00|34349.3|34345.7|34349.3|34345.7|34349.8|34346.2|34348.3|34344.7|2
1649766190000|2022-04-12 12:23:10|34348.8|34345.2|34346.8|34343.2|34349.8|34346.2|34346.3|34342.7|29
1649766200000|2022-04-12 12:23:20|34345.8|34342.2|34350.8|34347.2|34352.3|34348.7|34345.8|34342.2|46
1649766210000|2022-04-12 12:23:30|34350.3|34346.7|34350.8|34347.2|34350.8|34347.2|34349.8|34346.2|3
1649766220000|2022-04-12 12:23:40|34350.3|34346.7|34348.3|34344.7|34351.8|34348.2|34348.3|34344.7|5
1649766230000|2022-04-12 12:23:50|34348.8|34345.2|34347.8|34344.2|34349.8|34346.2|34347.3|34343.7|7
1649766240000|2022-04-12 12:24:00|34348.3|34344.7|34348.8|34345.2|34349.3|34345.7|34347.8|34344.2|0
1649766250000|2022-04-12 12:24:10|34349.3|34345.7|34347.3|34343.7|34349.3|34345.7|34346.3|34342.7|17
1649766260000|2022-04-12 12:24:20|34347.8|34344.2|34348.3|34344.7|34348.8|34345.2|34346.8|34343.2|4
1649766270000|2022-04-12 12:24:30|34347.8|34344.2|34347.8|34344.2|34349.3|34345.7|34346.8|34343.2|6
1649766280000|2022-04-12 12:24:40|34348.3|34344.7|34349.8|34346.2|34350.8|34347.2|34347.8|34344.2|17
1649766290000|2022-04-12 12:24:50|34349.3|34345.7|34351.3|34347.7|34351.3|34347.7|34348.8|34345.2|15
1649766300000|2022-04-12 12:25:00|34350.8|34347.2|34349.8|34346.2|34350.8|34347.2|34349.8|34346.2|3
1649766310000|2022-04-12 12:25:10|34350.3|34346.7|34347.8|34344.2|34350.3|34346.7|34347.8|34344.2|9
1649766320000|2022-04-12 12:25:20|34347.3|34343.7|34344.8|34341.2|34347.3|34343.7|34344.8|34341.2|11
1649766330000|2022-04-12 12:25:30|34345.3|34341.7|34345.8|34342.2|34345.8|34342.2|34343.3|34339.7|7
1649766340000|2022-04-12 12:25:40|34345.3|34341.7|34343.8|34340.2|34346.3|34342.7|34342.8|34339.2|11
1649766350000|2022-04-12 12:25:50|34343.3|34339.7|34338.8|34335.2|34343.8|34340.2|34338.3|34334.7|40
1649766360000|2022-04-12 12:26:00|34339.3|34335.7|34338.8|34335.2|34340.3|34336.7|34337.8|34334.2|27
1649766370000|2022-04-12 12:26:10|34338.3|34334.7|34338.3|34334.7|34339.3|34335.7|34337.8|34334.2|8
1649766380000|2022-04-12 12:26:20|34338.8|34335.2|34339.3|34335.7|34339.3|34335.7|34338.8|34335.2|0
1649766390000|2022-04-12 12:26:30|34338.8|34335.2|34337.8|34334.2|34339.3|34335.7|34337.8|34334.2|9
1649766400000|2022-04-12 12:26:40|34336.8|34333.2|34337.8|34334.2|34337.8|34334.2|34336.8|34333.2|17
1649766410000|2022-04-12 12:26:50|34336.8|34333.2|34339.8|34336.2|34340.3|34336.7|34336.8|34333.2|12
1649766420000|2022-04-12 12:27:00|34338.3|34334.7|34341.8|34338.2|34342.3|34338.7|34338.3|34334.7|18
1649766430000|2022-04-12 12:27:10|34342.3|34338.7|34341.8|34338.2|34342.3|34338.7|34340.3|34336.7|9
1649766440000|2022-04-12 12:27:20|34341.3|34337.7|34338.8|34335.2|34341.3|34337.7|34338.8|34335.2|5
1649766450000|2022-04-12 12:27:30|34348.8|34345.2|34349.8|34346.2|34351.3|34347.7|34348.8|34345.2|97
1649766460000|2022-04-12 12:27:40|34350.3|34346.7|34350.8|34347.2|34351.8|34348.2|34349.8|34346.2|14
1649766470000|2022-04-12 12:27:50|34351.3|34347.7|34355.8|34352.2|34358.3|34354.7|34350.8|34347.2|42
1649766480000|2022-04-12 12:28:00|34355.3|34351.7|34356.8|34353.2|34357.3|34353.7|34354.3|34350.7|13
1649766490000|2022-04-12 12:28:10|34356.3|34352.7|34356.3|34352.7|34357.3|34353.7|34355.8|34352.2|11
1649766500000|2022-04-12 12:28:20|34355.8|34352.2|34358.8|34355.2|34358.8|34355.2|34355.8|34352.2|8
1649766510000|2022-04-12 12:28:30|34358.3|34354.7|34358.8|34355.2|34358.8|34355.2|34357.8|34354.2|10
1649766520000|2022-04-12 12:28:40|34359.3|34355.7|34357.3|34353.7|34359.3|34355.7|34357.3|34353.7|8
1649766530000|2022-04-12 12:28:50|34356.8|34353.2|34357.8|34354.2|34358.3|34354.7|34356.8|34353.2|4
1649766540000|2022-04-12 12:29:00|34357.3|34353.7|34349.3|34345.7|34357.3|34353.7|34349.3|34345.7|12
1649766550000|2022-04-12 12:29:10|34346.8|34343.2|34344.8|34341.2|34346.8|34343.2|34344.8|34341.2|12
1649766560000|2022-04-12 12:29:20|34344.3|34340.7|34341.8|34338.2|34344.3|34340.7|34341.8|34338.2|3
1649766570000|2022-04-12 12:29:30|34341.3|34337.7|34341.3|34337.7|34341.3|34337.7|34339.8|34336.2|12
1649766580000|2022-04-12 12:29:40|||||||||2
1649766590000|2022-04-12 12:29:50|34340.8|34337.2|34339.8|34336.2|34340.8|34337.2|34339.8|34336.2|1
1649766600000|2022-04-12 12:30:00|34342.3|34338.7|34420.3|34416.7|34422.3|34418.7|34341.3|34337.7|321
1649766610000|2022-04-12 12:30:10|34419.8|34416.2|34414.3|34410.7|34434.3|34430.7|34378.8|34375.2|531
1649766620000|2022-04-12 12:30:20|34415.3|34411.7|34418.3|34414.7|34437.3|34433.7|34414.8|34411.2|171
1649766630000|2022-04-12 12:30:30|34417.3|34413.7|34433.8|34430.2|34440.8|34437.2|34410.3|34406.7|284
1649766640000|2022-04-12 12:30:40|34433.3|34429.7|34428.8|34425.2|34437.8|34434.2|34428.8|34425.2|176
1649766650000|2022-04-12 12:30:50|34428.3|34424.7|34441.8|34438.2|34443.8|34440.2|34417.8|34414.2|312
1649766660000|2022-04-12 12:31:00|34442.8|34439.2|34441.3|34437.7|34457.3|34453.7|34437.3|34433.7|263
1649766670000|2022-04-12 12:31:10|34439.8|34436.2|34422.8|34419.2|34446.3|34442.7|34422.8|34419.2|210
1649766680000|2022-04-12 12:31:20|34421.8|34418.2|34419.3|34415.7|34433.8|34430.2|34416.3|34412.7|161
1649766690000|2022-04-12 12:31:30|34420.3|34416.7|34410.8|34407.2|34424.3|34420.7|34409.3|34405.7|96
1649766700000|2022-04-12 12:31:40|34410.3|34406.7|34435.8|34432.2|34435.8|34432.2|34401.8|34398.2|315
1649766710000|2022-04-12 12:31:50|34435.3|34431.7|34410.8|34407.2|34436.8|34433.2|34410.3|34406.7|100
1649766720000|2022-04-12 12:32:00|34411.3|34407.7|34424.8|34421.2|34425.8|34422.2|34409.8|34406.2|127
1649766730000|2022-04-12 12:32:10|34425.3|34421.7|34446.8|34443.2|34449.3|34445.7|34423.8|34420.2|192
1649766740000|2022-04-12 12:32:20|34444.8|34441.2|34447.3|34443.7|34451.8|34448.2|34442.3|34438.7|116
1649766750000|2022-04-12 12:32:30|34447.8|34444.2|34451.8|34448.2|34456.8|34453.2|34445.8|34442.2|96
1649766760000|2022-04-12 12:32:40|34451.3|34447.7|34446.8|34443.2|34454.3|34450.7|34438.3|34434.7|161
1649766770000|2022-04-12 12:32:50|34445.8|34442.2|34426.8|34423.2|34445.8|34442.2|34426.8|34423.2|167
1649766780000|2022-04-12 12:33:00|34426.3|34422.7|34444.8|34441.2|34444.8|34441.2|34426.3|34422.7|102
1649766790000|2022-04-12 12:33:10|34444.3|34440.7|34442.8|34439.2|34451.8|34448.2|34441.8|34438.2|66
1649766800000|2022-04-12 12:33:20|34442.3|34438.7|34439.8|34436.2|34444.3|34440.7|34436.8|34433.2|121
1649766810000|2022-04-12 12:33:30|34438.8|34435.2|34441.3|34437.7|34442.8|34439.2|34438.8|34435.2|64
1649766820000|2022-04-12 12:33:40|34441.8|34438.2|34463.8|34460.2|34466.3|34462.7|34439.8|34436.2|253
1649766830000|2022-04-12 12:33:50|34467.8|34464.2|34465.3|34461.7|34471.8|34468.2|34459.8|34456.2|144
1649766840000|2022-04-12 12:34:00|34465.8|34462.2|34469.8|34466.2|34469.8|34466.2|34454.8|34451.2|137
1649766850000|2022-04-12 12:34:10|34471.3|34467.7|34458.3|34454.7|34472.3|34468.7|34458.3|34454.7|132
1649766860000|2022-04-12 12:34:20|34457.8|34454.2|34448.8|34445.2|34461.3|34457.7|34445.8|34442.2|114
1649766870000|2022-04-12 12:34:30|34447.3|34443.7|34461.3|34457.7|34463.8|34460.2|34446.8|34443.2|102
1649766880000|2022-04-12 12:34:40|34460.8|34457.2|34459.3|34455.7|34466.3|34462.7|34459.3|34455.7|82
1649766890000|2022-04-12 12:34:50|34458.8|34455.2|34465.8|34462.2|34466.8|34463.2|34456.8|34453.2|43
1649766900000|2022-04-12 12:35:00|34465.3|34461.7|34451.3|34447.7|34465.3|34461.7|34450.3|34446.7|71
1649766910000|2022-04-12 12:35:10|34450.8|34447.2|34441.8|34438.2|34452.8|34449.2|34441.8|34438.2|89
1649766920000|2022-04-12 12:35:20|34442.3|34438.7|34441.3|34437.7|34447.8|34444.2|34439.3|34435.7|64
1649766930000|2022-04-12 12:35:30|34440.8|34437.2|34447.8|34444.2|34447.8|34444.2|34438.8|34435.2|118
1649766940000|2022-04-12 12:35:40|34446.8|34443.2|34454.8|34451.2|34455.8|34452.2|34444.3|34440.7|93
1649766950000|2022-04-12 12:35:50|34455.3|34451.7|34453.3|34449.7|34455.8|34452.2|34444.8|34441.2|73
1649766960000|2022-04-12 12:36:00|34453.8|34450.2|34437.8|34434.2|34453.8|34450.2|34437.8|34434.2|87
1649766970000|2022-04-12 12:36:10|34436.8|34433.2|34438.8|34435.2|34440.8|34437.2|34433.3|34429.7|87
1649766980000|2022-04-12 12:36:20|34439.3|34435.7|34433.8|34430.2|34439.3|34435.7|34430.3|34426.7|43
1649766990000|2022-04-12 12:36:30|34433.3|34429.7|34432.8|34429.2|34435.8|34432.2|34427.8|34424.2|79
1649767000000|2022-04-12 12:36:40|34432.3|34428.7|34430.8|34427.2|34434.3|34430.7|34429.3|34425.7|63
1649767010000|2022-04-12 12:36:50|34429.8|34426.2|34440.8|34437.2|34441.3|34437.7|34428.3|34424.7|93
1649767020000|2022-04-12 12:37:00|34441.3|34437.7|34430.8|34427.2|34441.3|34437.7|34430.3|34426.7|36
1649767030000|2022-04-12 12:37:10|34431.3|34427.7|34427.8|34424.2|34431.3|34427.7|34424.8|34421.2|36
1649767040000|2022-04-12 12:37:20|34427.3|34423.7|34428.8|34425.2|34430.8|34427.2|34424.8|34421.2|39
1649767050000|2022-04-12 12:37:30|34428.3|34424.7|34427.8|34424.2|34429.8|34426.2|34426.8|34423.2|20
1649767060000|2022-04-12 12:37:40|34428.3|34424.7|34427.3|34423.7|34431.8|34428.2|34425.8|34422.2|34
1649767070000|2022-04-12 12:37:50|34426.8|34423.2|34433.3|34429.7|34433.3|34429.7|34424.8|34421.2|53
1649767080000|2022-04-12 12:38:00|34433.8|34430.2|34437.8|34434.2|34439.3|34435.7|34433.8|34430.2|65
1649767090000|2022-04-12 12:38:10|34437.3|34433.7|34430.8|34427.2|34438.8|34435.2|34430.8|34427.2|28
1649767100000|2022-04-12 12:38:20|34431.3|34427.7|34435.8|34432.2|34435.8|34432.2|34428.3|34424.7|36
1649767110000|2022-04-12 12:38:30|34436.8|34433.2|34437.8|34434.2|34438.3|34434.7|34431.8|34428.2|55
1649767120000|2022-04-12 12:38:40|34438.3|34434.7|34441.8|34438.2|34441.8|34438.2|34438.3|34434.7|44
1649767130000|2022-04-12 12:38:50|34442.3|34438.7|34440.8|34437.2|34442.8|34439.2|34439.8|34436.2|43
1649767140000|2022-04-12 12:39:00|34441.8|34438.2|34448.8|34445.2|34449.3|34445.7|34440.8|34437.2|59
1649767150000|2022-04-12 12:39:10|34447.8|34444.2|34437.8|34434.2|34447.8|34444.2|34436.8|34433.2|32
1649767160000|2022-04-12 12:39:20|34437.3|34433.7|34450.3|34446.7|34450.3|34446.7|34436.8|34433.2|22
1649767170000|2022-04-12 12:39:30|34449.3|34445.7|34448.8|34445.2|34449.3|34445.7|34443.3|34439.7|23
1649767180000|2022-04-12 12:39:40|34449.3|34445.7|34443.3|34439.7|34449.3|34445.7|34442.8|34439.2|39
1649767190000|2022-04-12 12:39:50|34442.8|34439.2|34452.3|34448.7|34452.3|34448.7|34442.8|34439.2|41
1649767200000|2022-04-12 12:40:00|34452.8|34449.2|34451.3|34447.7|34452.8|34449.2|34447.8|34444.2|57
1649767210000|2022-04-12 12:40:10|34451.8|34448.2|34447.8|34444.2|34452.8|34449.2|34446.8|34443.2|35
1649767220000|2022-04-12 12:40:20|34448.3|34444.7|34446.3|34442.7|34448.3|34444.7|34444.8|34441.2|21
1649767230000|2022-04-12 12:40:30|34445.8|34442.2|34448.8|34445.2|34450.8|34447.2|34443.8|34440.2|61
1649767240000|2022-04-12 12:40:40|34449.3|34445.7|34449.8|34446.2|34452.3|34448.7|34448.3|34444.7|43
1649767250000|2022-04-12 12:40:50|34449.3|34445.7|34459.8|34456.2|34461.8|34458.2|34448.8|34445.2|104
1649767260000|2022-04-12 12:41:00|34460.3|34456.7|34462.3|34458.7|34462.8|34459.2|34458.8|34455.2|60
1649767270000|2022-04-12 12:41:10|34461.8|34458.2|34454.3|34450.7|34462.3|34458.7|34454.3|34450.7|35
1649767280000|2022-04-12 12:41:20|34453.8|34450.2|34443.8|34440.2|34453.8|34450.2|34441.8|34438.2|105
1649767290000|2022-04-12 12:41:30|34444.8|34441.2|34448.8|34445.2|34449.8|34446.2|34444.8|34441.2|17
1649767300000|2022-04-12 12:41:40|34449.3|34445.7|34448.8|34445.2|34450.8|34447.2|34445.3|34441.7|19
1649767310000|2022-04-12 12:41:50|34449.3|34445.7|34447.8|34444.2|34449.8|34446.2|34446.8|34443.2|9
1649767320000|2022-04-12 12:42:00|34448.3|34444.7|34451.3|34447.7|34455.3|34451.7|34448.3|34444.7|45
1649767330000|2022-04-12 12:42:10|34451.8|34448.2|34446.8|34443.2|34451.8|34448.2|34445.8|34442.2|25
1649767340000|2022-04-12 12:42:20|34447.3|34443.7|34447.8|34444.2|34449.8|34446.2|34443.3|34439.7|16
1649767350000|2022-04-12 12:42:30|34448.3|34444.7|34447.8|34444.2|34450.8|34447.2|34446.8|34443.2|22
1649767360000|2022-04-12 12:42:40|34447.3|34443.7|34447.8|34444.2|34448.8|34445.2|34444.8|34441.2|49
1649767370000|2022-04-12 12:42:50|34447.3|34443.7|34454.8|34451.2|34455.8|34452.2|34445.3|34441.7|42
1649767380000|2022-04-12 12:43:00|34455.3|34451.7|34455.8|34452.2|34457.3|34453.7|34454.8|34451.2|49
1649767390000|2022-04-12 12:43:10|34455.3|34451.7|34469.8|34466.2|34470.3|34466.7|34452.8|34449.2|135
1649767400000|2022-04-12 12:43:20|34470.3|34466.7|34471.3|34467.7|34471.3|34467.7|34466.8|34463.2|36
1649767410000|2022-04-12 12:43:30|34471.8|34468.2|34476.8|34473.2|34477.8|34474.2|34470.8|34467.2|174
1649767420000|2022-04-12 12:43:40|34477.3|34473.7|34474.3|34470.7|34479.8|34476.2|34473.8|34470.2|71
1649767430000|2022-04-12 12:43:50|34473.8|34470.2|34484.8|34481.2|34485.3|34481.7|34473.3|34469.7|85
1649767440000|2022-04-12 12:44:00|34485.8|34482.2|34489.8|34486.2|34491.8|34488.2|34484.8|34481.2|82
1649767450000|2022-04-12 12:44:10|34489.3|34485.7|34487.8|34484.2|34496.3|34492.7|34486.3|34482.7|136
1649767460000|2022-04-12 12:44:20|34488.3|34484.7|34492.3|34488.7|34493.3|34489.7|34488.3|34484.7|52
1649767470000|2022-04-12 12:44:30|34491.8|34488.2|34491.8|34488.2|34492.3|34488.7|34486.8|34483.2|42
1649767480000|2022-04-12 12:44:40|34492.3|34488.7|34486.3|34482.7|34492.8|34489.2|34483.3|34479.7|109
1649767490000|2022-04-12 12:44:50|34485.8|34482.2|34481.8|34478.2|34486.8|34483.2|34478.8|34475.2|45
1649767500000|2022-04-12 12:45:00|34481.3|34477.7|34491.8|34488.2|34491.8|34488.2|34481.3|34477.7|76
1649767510000|2022-04-12 12:45:10|34492.3|34488.7|34485.3|34481.7|34492.8|34489.2|34484.3|34480.7|27
1649767520000|2022-04-12 12:45:20|34483.8|34480.2|34488.8|34485.2|34489.3|34485.7|34482.3|34478.7|66
1649767530000|2022-04-12 12:45:30|34489.3|34485.7|34500.8|34497.2|34503.3|34499.7|34489.3|34485.7|127
1649767540000|2022-04-12 12:45:40|34501.3|34497.7|34495.8|34492.2|34501.3|34497.7|34495.8|34492.2|52
1649767550000|2022-04-12 12:45:50|34496.3|34492.7|34495.8|34492.2|34496.8|34493.2|34493.8|34490.2|44
1649767560000|2022-04-12 12:46:00|34495.3|34491.7|34495.8|34492.2|34498.8|34495.2|34493.8|34490.2|46
1649767570000|2022-04-12 12:46:10|34496.3|34492.7|34502.8|34499.2|34503.8|34500.2|34495.8|34492.2|92
1649767580000|2022-04-12 12:46:20|34503.3|34499.7|34512.8|34509.2|34513.3|34509.7|34503.3|34499.7|127
1649767590000|2022-04-12 12:46:30|34513.8|34510.2|34509.8|34506.2|34518.8|34515.2|34509.8|34506.2|123
1649767600000|2022-04-12 12:46:40|34510.3|34506.7|34506.8|34503.2|34513.8|34510.2|34505.3|34501.7|65
1649767610000|2022-04-12 12:46:50|34506.3|34502.7|34509.3|34505.7|34510.8|34507.2|34504.8|34501.2|38
1649767620000|2022-04-12 12:47:00|34508.3|34504.7|34510.8|34507.2|34511.8|34508.2|34508.3|34504.7|42
1649767630000|2022-04-12 12:47:10|34511.8|34508.2|34511.3|34507.7|34514.8|34511.2|34511.3|34507.7|52
1649767640000|2022-04-12 12:47:20|34512.8|34509.2|34507.8|34504.2|34512.8|34509.2|34507.3|34503.7|40
1649767650000|2022-04-12 12:47:30|34507.3|34503.7|34518.8|34515.2|34518.8|34515.2|34507.3|34503.7|44
1649767660000|2022-04-12 12:47:40|34517.8|34514.2|34516.8|34513.2|34523.3|34519.7|34514.3|34510.7|126
1649767670000|2022-04-12 12:47:50|34517.3|34513.7|34524.8|34521.2|34527.3|34523.7|34517.3|34513.7|72
1649767680000|2022-04-12 12:48:00|34525.3|34521.7|34522.8|34519.2|34525.8|34522.2|34519.8|34516.2|36
1649767690000|2022-04-12 12:48:10|34523.3|34519.7|34520.8|34517.2|34527.3|34523.7|34520.8|34517.2|77
1649767700000|2022-04-12 12:48:20|34520.3|34516.7|34522.8|34519.2|34524.8|34521.2|34520.3|34516.7|49
1649767710000|2022-04-12 12:48:30|34521.8|34518.2|34517.8|34514.2|34522.8|34519.2|34516.8|34513.2|53
1649767720000|2022-04-12 12:48:40|34518.8|34515.2|34516.8|34513.2|34521.8|34518.2|34516.3|34512.7|25
1649767730000|2022-04-12 12:48:50|34516.3|34512.7|34524.8|34521.2|34524.8|34521.2|34515.3|34511.7|36
1649767740000|2022-04-12 12:49:00|34525.8|34522.2|34531.3|34527.7|34532.8|34529.2|34524.8|34521.2|78
1649767750000|2022-04-12 12:49:10|34531.8|34528.2|34528.8|34525.2|34531.8|34528.2|34525.8|34522.2|56
1649767760000|2022-04-12 12:49:20|34529.3|34525.7|34529.8|34526.2|34530.8|34527.2|34528.3|34524.7|25
1649767770000|2022-04-12 12:49:30|34529.3|34525.7|34533.8|34530.2|34533.8|34530.2|34526.8|34523.2|38
1649767780000|2022-04-12 12:49:40|34533.3|34529.7|34525.8|34522.2|34533.3|34529.7|34525.3|34521.7|55
1649767790000|2022-04-12 12:49:50|34525.3|34521.7|34529.8|34526.2|34531.8|34528.2|34523.8|34520.2|106
1649767800000|2022-04-12 12:50:00|34529.3|34525.7|34520.8|34517.2|34529.8|34526.2|34519.3|34515.7|92
1649767810000|2022-04-12 12:50:10|34520.3|34516.7|34511.8|34508.2|34520.8|34517.2|34511.3|34507.7|72
1649767820000|2022-04-12 12:50:20|34511.3|34507.7|34513.8|34510.2|34517.8|34514.2|34507.3|34503.7|52
1649767830000|2022-04-12 12:50:30|34513.3|34509.7|34514.8|34511.2|34518.8|34515.2|34513.3|34509.7|37
1649767840000|2022-04-12 12:50:40|34515.3|34511.7|34515.8|34512.2|34516.8|34513.2|34514.3|34510.7|48
1649767850000|2022-04-12 12:50:50|34516.3|34512.7|34518.8|34515.2|34519.8|34516.2|34515.8|34512.2|35
1649767860000|2022-04-12 12:51:00|34518.3|34514.7|34517.3|34513.7|34519.8|34516.2|34515.8|34512.2|37
1649767870000|2022-04-12 12:51:10|34516.8|34513.2|34510.8|34507.2|34516.8|34513.2|34510.8|34507.2|27
1649767880000|2022-04-12 12:51:20|34510.3|34506.7|34518.8|34515.2|34519.8|34516.2|34509.8|34506.2|44
1649767890000|2022-04-12 12:51:30|34517.8|34514.2|34523.8|34520.2|34523.8|34520.2|34516.8|34513.2|53
1649767900000|2022-04-12 12:51:40|34522.8|34519.2|34523.8|34520.2|34525.8|34522.2|34521.8|34518.2|81
1649767910000|2022-04-12 12:51:50|34523.3|34519.7|34527.3|34523.7|34527.8|34524.2|34523.3|34519.7|43
1649767920000|2022-04-12 12:52:00|34526.8|34523.2|34534.8|34531.2|34536.8|34533.2|34526.8|34523.2|93
1649767930000|2022-04-12 12:52:10|34534.3|34530.7|34534.3|34530.7|34535.8|34532.2|34527.8|34524.2|75
1649767940000|2022-04-12 12:52:20|34533.8|34530.2|34534.8|34531.2|34535.8|34532.2|34530.8|34527.2|37
1649767950000|2022-04-12 12:52:30|34534.3|34530.7|34535.8|34532.2|34539.8|34536.2|34533.8|34530.2|53
1649767960000|2022-04-12 12:52:40|34536.3|34532.7|34537.8|34534.2|34537.8|34534.2|34534.8|34531.2|23
1649767970000|2022-04-12 12:52:50|34538.3|34534.7|34540.8|34537.2|34542.3|34538.7|34538.3|34534.7|116
1649767980000|2022-04-12 12:53:00|34541.3|34537.7|34542.3|34538.7|34544.3|34540.7|34539.8|34536.2|127
1649767990000|2022-04-12 12:53:10|34542.8|34539.2|34540.3|34536.7|34544.3|34540.7|34540.3|34536.7|146
1649768000000|2022-04-12 12:53:20|34540.8|34537.2|34536.8|34533.2|34541.8|34538.2|34536.3|34532.7|57
1649768010000|2022-04-12 12:53:30|34536.3|34532.7|34541.8|34538.2|34541.8|34538.2|34536.3|34532.7|44
1649768020000|2022-04-12 12:53:40|34540.8|34537.2|34538.8|34535.2|34542.3|34538.7|34537.8|34534.2|42
1649768030000|2022-04-12 12:53:50|34539.3|34535.7|34541.8|34538.2|34541.8|34538.2|34537.8|34534.2|31
1649768040000|2022-04-12 12:54:00|34542.3|34538.7|34547.8|34544.2|34550.8|34547.2|34542.3|34538.7|280
1649768050000|2022-04-12 12:54:10|34548.3|34544.7|34543.8|34540.2|34549.3|34545.7|34543.8|34540.2|56
1649768060000|2022-04-12 12:54:20|34543.3|34539.7|34542.8|34539.2|34545.8|34542.2|34539.8|34536.2|75
1649768070000|2022-04-12 12:54:30|34542.3|34538.7|34539.8|34536.2|34543.3|34539.7|34538.8|34535.2|58
1649768080000|2022-04-12 12:54:40|34540.3|34536.7|34549.3|34545.7|34552.3|34548.7|34530.8|34527.2|155
1649768090000|2022-04-12 12:54:50|34549.8|34546.2|34546.3|34542.7|34550.3|34546.7|34545.8|34542.2|48
1649768100000|2022-04-12 12:55:00|34546.8|34543.2|34548.3|34544.7|34550.3|34546.7|34546.8|34543.2|46
1649768110000|2022-04-12 12:55:10|34548.8|34545.2|34550.3|34546.7|34550.3|34546.7|34547.3|34543.7|101
1649768120000|2022-04-12 12:55:20|34549.8|34546.2|34561.8|34558.2|34563.8|34560.2|34549.8|34546.2|172
1649768130000|2022-04-12 12:55:30|34562.8|34559.2|34552.3|34548.7|34564.3|34560.7|34551.3|34547.7|166
1649768140000|2022-04-12 12:55:40|34553.3|34549.7|34546.3|34542.7|34554.8|34551.2|34543.8|34540.2|92
1649768150000|2022-04-12 12:55:50|34546.8|34543.2|34544.8|34541.2|34547.3|34543.7|34543.8|34540.2|34
1649768160000|2022-04-12 12:56:00|34544.3|34540.7|34554.8|34551.2|34555.8|34552.2|34544.3|34540.7|63
1649768170000|2022-04-12 12:56:10|34555.8|34552.2|34556.3|34552.7|34558.8|34555.2|34553.8|34550.2|49
1649768180000|2022-04-12 12:56:20|34555.8|34552.2|34561.8|34558.2|34563.8|34560.2|34555.8|34552.2|39
1649768190000|2022-04-12 12:56:30|34562.3|34558.7|34559.8|34556.2|34562.3|34558.7|34558.3|34554.7|21
1649768200000|2022-04-12 12:56:40|34556.8|34553.2|34560.8|34557.2|34561.8|34558.2|34555.8|34552.2|48
1649768210000|2022-04-12 12:56:50|34559.8|34556.2|34558.8|34555.2|34559.8|34556.2|34556.8|34553.2|40
1649768220000|2022-04-12 12:57:00|34559.8|34556.2|34551.8|34548.2|34559.8|34556.2|34551.8|34548.2|64
1649768230000|2022-04-12 12:57:10|34550.8|34547.2|34543.8|34540.2|34551.8|34548.2|34543.8|34540.2|38
1649768240000|2022-04-12 12:57:20|34543.3|34539.7|34545.8|34542.2|34545.8|34542.2|34541.8|34538.2|39
1649768250000|2022-04-12 12:57:30|34545.3|34541.7|34539.3|34535.7|34545.8|34542.2|34539.3|34535.7|29
1649768260000|2022-04-12 12:57:40|34538.8|34535.2|34530.8|34527.2|34538.8|34535.2|34530.8|34527.2|70
1649768270000|2022-04-12 12:57:50|34531.3|34527.7|34530.8|34527.2|34536.8|34533.2|34527.3|34523.7|168
1649768280000|2022-04-12 12:58:00|34531.3|34527.7|34525.3|34521.7|34532.8|34529.2|34524.8|34521.2|73
1649768290000|2022-04-12 12:58:10|34525.8|34522.2|34526.8|34523.2|34527.8|34524.2|34524.8|34521.2|38
1649768300000|2022-04-12 12:58:20|34526.3|34522.7|34526.3|34522.7|34528.3|34524.7|34520.8|34517.2|52
1649768310000|2022-04-12 12:58:30|34526.8|34523.2|34524.8|34521.2|34527.8|34524.2|34524.3|34520.7|38
1649768320000|2022-04-12 12:58:40|34524.3|34520.7|34526.3|34522.7|34528.8|34525.2|34524.3|34520.7|57
1649768330000|2022-04-12 12:58:50|34525.8|34522.2|34535.8|34532.2|34536.8|34533.2|34525.8|34522.2|119
1649768340000|2022-04-12 12:59:00|34536.3|34532.7|34538.3|34534.7|34538.8|34535.2|34535.3|34531.7|43
1649768350000|2022-04-12 12:59:10|34537.8|34534.2|34533.8|34530.2|34537.8|34534.2|34533.8|34530.2|16
1649768360000|2022-04-12 12:59:20|34533.3|34529.7|34532.8|34529.2|34534.8|34531.2|34530.3|34526.7|67
1649768370000|2022-04-12 12:59:30|34532.3|34528.7|34532.8|34529.2|34535.3|34531.7|34530.8|34527.2|54
1649768380000|2022-04-12 12:59:40|34533.3|34529.7|34527.8|34524.2|34533.8|34530.2|34526.8|34523.2|45
1649768390000|2022-04-12 12:59:50|34526.8|34523.2|34522.8|34519.2|34527.8|34524.2|34521.8|34518.2|54
1649768400000|2022-04-12 13:00:00|34522.3|34518.7|34518.8|34515.2|34523.3|34519.7|34518.8|34515.2|93
1649768410000|2022-04-12 13:00:10|34518.3|34514.7|34520.8|34517.2|34523.3|34519.7|34518.3|34514.7|65
1649768420000|2022-04-12 13:00:20|34520.3|34516.7|34519.8|34516.2|34521.8|34518.2|34518.8|34515.2|59
1649768430000|2022-04-12 13:00:30|34519.3|34515.7|34516.3|34512.7|34519.3|34515.7|34513.8|34510.2|50
1649768440000|2022-04-12 13:00:40|34515.8|34512.2|34513.8|34510.2|34516.3|34512.7|34511.8|34508.2|32
1649768450000|2022-04-12 13:00:50|34513.3|34509.7|34516.8|34513.2|34518.3|34514.7|34513.3|34509.7|37
1649768460000|2022-04-12 13:01:00|34517.3|34513.7|34515.8|34512.2|34520.8|34517.2|34515.8|34512.2|57
1649768470000|2022-04-12 13:01:10|34515.3|34511.7|34507.8|34504.2|34515.8|34512.2|34507.3|34503.7|87
1649768480000|2022-04-12 13:01:20|34507.3|34503.7|34512.3|34508.7|34514.8|34511.2|34505.3|34501.7|56
1649768490000|2022-04-12 13:01:30|34512.8|34509.2|34513.8|34510.2|34515.8|34512.2|34510.3|34506.7|78
1649768500000|2022-04-12 13:01:40|34514.3|34510.7|34508.8|34505.2|34514.3|34510.7|34502.8|34499.2|74
1649768510000|2022-04-12 13:01:50|34509.3|34505.7|34509.3|34505.7|34511.8|34508.2|34506.8|34503.2|45
1649768520000|2022-04-12 13:02:00|34509.8|34506.2|34512.3|34508.7|34513.3|34509.7|34507.8|34504.2|55
1649768530000|2022-04-12 13:02:10|34511.8|34508.2|34512.8|34509.2|34513.8|34510.2|34510.8|34507.2|23
1649768540000|2022-04-12 13:02:20|34512.3|34508.7|34512.8|34509.2|34515.8|34512.2|34511.8|34508.2|43
1649768550000|2022-04-12 13:02:30|34512.3|34508.7|34512.8|34509.2|34514.8|34511.2|34512.3|34508.7|32
1649768560000|2022-04-12 13:02:40|34512.3|34508.7|34516.3|34512.7|34517.8|34514.2|34512.3|34508.7|41
1649768570000|2022-04-12 13:02:50|34516.8|34513.2|34515.8|34512.2|34517.8|34514.2|34512.8|34509.2|31
1649768580000|2022-04-12 13:03:00|34515.3|34511.7|34507.3|34503.7|34516.8|34513.2|34506.8|34503.2|53
1649768590000|2022-04-12 13:03:10|34507.8|34504.2|34509.8|34506.2|34510.3|34506.7|34507.3|34503.7|22
1649768600000|2022-04-12 13:03:20|34510.3|34506.7|34510.8|34507.2|34511.8|34508.2|34509.3|34505.7|27
1649768610000|2022-04-12 13:03:30|34510.3|34506.7|34512.3|34508.7|34513.8|34510.2|34509.8|34506.2|39
1649768620000|2022-04-12 13:03:40|34513.3|34509.7|34513.8|34510.2|34517.3|34513.7|34511.8|34508.2|42
1649768630000|2022-04-12 13:03:50|34513.3|34509.7|34509.8|34506.2|34513.8|34510.2|34509.8|34506.2|39
1649768640000|2022-04-12 13:04:00|34508.8|34505.2|34512.8|34509.2|34512.8|34509.2|34505.3|34501.7|57
1649768650000|2022-04-12 13:04:10|34512.3|34508.7|34509.8|34506.2|34514.8|34511.2|34509.8|34506.2|55
1649768660000|2022-04-12 13:04:20|34510.3|34506.7|34512.8|34509.2|34514.3|34510.7|34510.3|34506.7|23
1649768670000|2022-04-12 13:04:30|34512.3|34508.7|34516.8|34513.2|34517.3|34513.7|34512.3|34508.7|38
1649768680000|2022-04-12 13:04:40|34516.3|34512.7|34510.3|34506.7|34516.8|34513.2|34510.3|34506.7|12
1649768690000|2022-04-12 13:04:50|34509.8|34506.2|34508.8|34505.2|34511.8|34508.2|34508.8|34505.2|47
1649768700000|2022-04-12 13:05:00|34509.3|34505.7|34512.8|34509.2|34515.3|34511.7|34508.3|34504.7|119
1649768710000|2022-04-12 13:05:10|34513.3|34509.7|34509.3|34505.7|34513.3|34509.7|34508.8|34505.2|76
1649768720000|2022-04-12 13:05:20|34508.8|34505.2|34512.3|34508.7|34512.8|34509.2|34508.8|34505.2|19
1649768730000|2022-04-12 13:05:30|34511.8|34508.2|34517.8|34514.2|34521.8|34518.2|34511.8|34508.2|48
1649768740000|2022-04-12 13:05:40|34518.3|34514.7|34519.8|34516.2|34521.8|34518.2|34517.8|34514.2|18
1649768750000|2022-04-12 13:05:50|34519.3|34515.7|34516.8|34513.2|34519.8|34516.2|34516.8|34513.2|20
1649768760000|2022-04-12 13:06:00|34517.3|34513.7|34511.8|34508.2|34517.8|34514.2|34509.8|34506.2|50
1649768770000|2022-04-12 13:06:10|34512.3|34508.7|34504.8|34501.2|34513.8|34510.2|34504.3|34500.7|61
1649768780000|2022-04-12 13:06:20|34504.3|34500.7|34497.8|34494.2|34504.8|34501.2|34497.3|34493.7|34
1649768790000|2022-04-12 13:06:30|34499.8|34496.2|34505.3|34501.7|34505.8|34502.2|34499.3|34495.7|60
1649768800000|2022-04-12 13:06:40|34504.3|34500.7|34506.8|34503.2|34506.8|34503.2|34503.3|34499.7|62
1649768810000|2022-04-12 13:06:50|34506.3|34502.7|34506.8|34503.2|34507.8|34504.2|34503.8|34500.2|44
1649768820000|2022-04-12 13:07:00|34506.3|34502.7|34505.8|34502.2|34507.3|34503.7|34504.3|34500.7|17
1649768830000|2022-04-12 13:07:10|34505.3|34501.7|34498.8|34495.2|34505.8|34502.2|34498.8|34495.2|41
1649768840000|2022-04-12 13:07:20|34498.3|34494.7|34495.8|34492.2|34498.3|34494.7|34495.3|34491.7|51
1649768850000|2022-04-12 13:07:30|34496.3|34492.7|34495.3|34491.7|34498.8|34495.2|34491.8|34488.2|56
1649768860000|2022-04-12 13:07:40|34494.8|34491.2|34492.8|34489.2|34497.8|34494.2|34492.8|34489.2|46
1649768870000|2022-04-12 13:07:50|34493.3|34489.7|34494.8|34491.2|34498.8|34495.2|34491.8|34488.2|35
1649768880000|2022-04-12 13:08:00|34494.3|34490.7|34490.3|34486.7|34496.8|34493.2|34489.8|34486.2|79
1649768890000|2022-04-12 13:08:10|34489.8|34486.2|34494.8|34491.2|34498.3|34494.7|34489.8|34486.2|57
1649768900000|2022-04-12 13:08:20|34494.3|34490.7|34494.8|34491.2|34496.3|34492.7|34491.3|34487.7|18
1649768910000|2022-04-12 13:08:30|34494.3|34490.7|34495.8|34492.2|34497.3|34493.7|34493.3|34489.7|8
1649768920000|2022-04-12 13:08:40|34496.3|34492.7|34471.3|34467.7|34496.8|34493.2|34469.8|34466.2|129
1649768930000|2022-04-12 13:08:50|34469.8|34466.2|34460.3|34456.7|34476.3|34472.7|34456.8|34453.2|305
1649768940000|2022-04-12 13:09:00|34460.8|34457.2|34446.8|34443.2|34461.8|34458.2|34446.3|34442.7|126
1649768950000|2022-04-12 13:09:10|34446.3|34442.7|34450.3|34446.7|34455.8|34452.2|34445.8|34442.2|148
1649768960000|2022-04-12 13:09:20|34449.8|34446.2|34455.3|34451.7|34455.8|34452.2|34447.8|34444.2|77
1649768970000|2022-04-12 13:09:30|34454.8|34451.2|34473.8|34470.2|34474.8|34471.2|34454.8|34451.2|162
1649768980000|2022-04-12 13:09:40|34473.3|34469.7|34471.3|34467.7|34473.3|34469.7|34468.8|34465.2|25
1649768990000|2022-04-12 13:09:50|34471.8|34468.2|34467.8|34464.2|34472.8|34469.2|34466.8|34463.2|30
1649769000000|2022-04-12 13:10:00|34467.3|34463.7|34459.8|34456.2|34469.3|34465.7|34458.8|34455.2|54
1649769010000|2022-04-12 13:10:10|34459.3|34455.7|34458.3|34454.7|34461.8|34458.2|34450.3|34446.7|116
1649769020000|2022-04-12 13:10:20|34457.8|34454.2|34446.8|34443.2|34460.8|34457.2|34445.8|34442.2|62
1649769030000|2022-04-12 13:10:30|34445.8|34442.2|34449.8|34446.2|34451.8|34448.2|34444.8|34441.2|165
1649769040000|2022-04-12 13:10:40|34450.3|34446.7|34450.3|34446.7|34451.8|34448.2|34443.8|34440.2|35
1649769050000|2022-04-12 13:10:50|34449.8|34446.2|34445.3|34441.7|34449.8|34446.2|34443.8|34440.2|12
1649769060000|2022-04-12 13:11:00|34444.3|34440.7|34440.3|34436.7|34447.8|34444.2|34436.8|34433.2|76
1649769070000|2022-04-12 13:11:10|34440.8|34437.2|34440.8|34437.2|34447.8|34444.2|34440.8|34437.2|29
1649769080000|2022-04-12 13:11:20|34441.3|34437.7|34441.8|34438.2|34442.3|34438.7|34437.8|34434.2|63
1649769090000|2022-04-12 13:11:30|34440.8|34437.2|34442.8|34439.2|34444.3|34440.7|34437.8|34434.2|86
1649769100000|2022-04-12 13:11:40|34442.3|34438.7|34436.3|34432.7|34442.3|34438.7|34435.8|34432.2|43
1649769110000|2022-04-12 13:11:50|34436.8|34433.2|34439.3|34435.7|34439.3|34435.7|34434.8|34431.2|27
1649769120000|2022-04-12 13:12:00|34438.8|34435.2|34436.8|34433.2|34444.8|34441.2|34436.3|34432.7|91
1649769130000|2022-04-12 13:12:10|34437.3|34433.7|34433.8|34430.2|34439.8|34436.2|34433.3|34429.7|32
1649769140000|2022-04-12 13:12:20|34433.3|34429.7|34432.8|34429.2|34435.3|34431.7|34429.8|34426.2|21
1649769150000|2022-04-12 13:12:30|34433.3|34429.7|34436.8|34433.2|34436.8|34433.2|34429.8|34426.2|28
1649769160000|2022-04-12 13:12:40|34436.3|34432.7|34442.8|34439.2|34446.3|34442.7|34436.3|34432.7|64
1649769170000|2022-04-12 13:12:50|34443.3|34439.7|34442.3|34438.7|34443.3|34439.7|34441.3|34437.7|25
1649769180000|2022-04-12 13:13:00|34442.8|34439.2|34441.8|34438.2|34443.8|34440.2|34438.8|34435.2|29
1649769190000|2022-04-12 13:13:10|34442.3|34438.7|34439.3|34435.7|34443.8|34440.2|34438.8|34435.2|35
1649769200000|2022-04-12 13:13:20|34438.8|34435.2|34438.8|34435.2|34440.8|34437.2|34437.3|34433.7|35
1649769210000|2022-04-12 13:13:30|34437.8|34434.2|34434.8|34431.2|34439.3|34435.7|34434.8|34431.2|27
1649769220000|2022-04-12 13:13:40|34435.3|34431.7|34430.8|34427.2|34435.3|34431.7|34429.8|34426.2|26
1649769230000|2022-04-12 13:13:50|34430.3|34426.7|34429.8|34426.2|34431.8|34428.2|34428.8|34425.2|17
1649769240000|2022-04-12 13:14:00|34429.3|34425.7|34427.3|34423.7|34429.3|34425.7|34426.3|34422.7|35
1649769250000|2022-04-12 13:14:10|34426.8|34423.2|34434.8|34431.2|34435.3|34431.7|34426.8|34423.2|29
1649769260000|2022-04-12 13:14:20|34435.3|34431.7|34430.8|34427.2|34436.3|34432.7|34430.8|34427.2|16
1649769270000|2022-04-12 13:14:30|34431.3|34427.7|34429.8|34426.2|34432.3|34428.7|34429.8|34426.2|13
1649769280000|2022-04-12 13:14:40|34430.3|34426.7|34432.8|34429.2|34433.3|34429.7|34429.8|34426.2|15
1649769290000|2022-04-12 13:14:50|34433.3|34429.7|34429.3|34425.7|34433.3|34429.7|34428.8|34425.2|15
1649769300000|2022-04-12 13:15:00|34428.8|34425.2|34432.3|34428.7|34435.3|34431.7|34428.8|34425.2|37
1649769310000|2022-04-12 13:15:10|34433.8|34430.2|34437.3|34433.7|34437.3|34433.7|34430.8|34427.2|36
1649769320000|2022-04-12 13:15:20|34436.8|34433.2|34435.8|34432.2|34437.8|34434.2|34435.3|34431.7|52
1649769330000|2022-04-12 13:15:30|34436.8|34433.2|34440.3|34436.7|34441.8|34438.2|34436.3|34432.7|48
1649769340000|2022-04-12 13:15:40|34439.8|34436.2|34438.3|34434.7|34441.8|34438.2|34435.8|34432.2|42
1649769350000|2022-04-12 13:15:50|34437.8|34434.2|34439.8|34436.2|34442.3|34438.7|34437.3|34433.7|13
1649769360000|2022-04-12 13:16:00|34439.3|34435.7|34441.8|34438.2|34443.3|34439.7|34438.8|34435.2|18
1649769370000|2022-04-12 13:16:10|34441.3|34437.7|34443.8|34440.2|34444.8|34441.2|34440.8|34437.2|27
1649769380000|2022-04-12 13:16:20|34444.3|34440.7|34441.8|34438.2|34444.8|34441.2|34441.8|34438.2|11
1649769390000|2022-04-12 13:16:30|34441.3|34437.7|34441.8|34438.2|34443.8|34440.2|34438.3|34434.7|31
1649769400000|2022-04-12 13:16:40|34441.3|34437.7|34448.3|34444.7|34449.8|34446.2|34441.3|34437.7|82
1649769410000|2022-04-12 13:16:50|34447.3|34443.7|34439.3|34435.7|34447.8|34444.2|34439.3|34435.7|55
1649769420000|2022-04-12 13:17:00|34438.8|34435.2|34432.8|34429.2|34439.8|34436.2|34431.3|34427.7|47
1649769430000|2022-04-12 13:17:10|34432.3|34428.7|34429.3|34425.7|34432.3|34428.7|34426.3|34422.7|28
1649769440000|2022-04-12 13:17:20|34428.8|34425.2|34429.3|34425.7|34430.8|34427.2|34428.3|34424.7|26
1649769450000|2022-04-12 13:17:30|34428.8|34425.2|34427.8|34424.2|34431.3|34427.7|34426.8|34423.2|41
1649769460000|2022-04-12 13:17:40|34426.8|34423.2|34430.8|34427.2|34434.8|34431.2|34426.3|34422.7|28
1649769470000|2022-04-12 13:17:50|34430.3|34426.7|34425.3|34421.7|34430.3|34426.7|34424.8|34421.2|68
1649769480000|2022-04-12 13:18:00|34424.8|34421.2|34424.8|34421.2|34428.8|34425.2|34423.8|34420.2|47
1649769490000|2022-04-12 13:18:10|34424.3|34420.7|34422.8|34419.2|34424.3|34420.7|34418.3|34414.7|85
1649769500000|2022-04-12 13:18:20|34423.3|34419.7|34413.3|34409.7|34423.3|34419.7|34413.3|34409.7|49
1649769510000|2022-04-12 13:18:30|34412.8|34409.2|34423.8|34420.2|34423.8|34420.2|34412.8|34409.2|61
1649769520000|2022-04-12 13:18:40|34424.3|34420.7|34429.8|34426.2|34429.8|34426.2|34423.8|34420.2|30
1649769530000|2022-04-12 13:18:50|34429.3|34425.7|34427.3|34423.7|34429.8|34426.2|34426.8|34423.2|33
1649769540000|2022-04-12 13:19:00|34427.8|34424.2|34424.3|34420.7|34428.8|34425.2|34422.3|34418.7|27
1649769550000|2022-04-12 13:19:10|34424.8|34421.2|34425.8|34422.2|34425.8|34422.2|34420.8|34417.2|8
1649769560000|2022-04-12 13:19:20|34426.3|34422.7|34424.8|34421.2|34428.8|34425.2|34421.3|34417.7|26
1649769570000|2022-04-12 13:19:30|34425.3|34421.7|34427.8|34424.2|34427.8|34424.2|34424.8|34421.2|4
1649769580000|2022-04-12 13:19:40|34428.3|34424.7|34430.8|34427.2|34433.3|34429.7|34427.8|34424.2|47
1649769590000|2022-04-12 13:19:50|34431.8|34428.2|34430.8|34427.2|34432.8|34429.2|34429.3|34425.7|21
1649769600000|2022-04-12 13:20:00|34429.8|34426.2|34433.8|34430.2|34435.8|34432.2|34427.8|34424.2|36
1649769610000|2022-04-12 13:20:10|34434.3|34430.7|34430.8|34427.2|34434.8|34431.2|34430.8|34427.2|8
1649769620000|2022-04-12 13:20:20|34430.3|34426.7|34426.8|34423.2|34431.8|34428.2|34426.8|34423.2|18
1649769630000|2022-04-12 13:20:30|34425.8|34422.2|34427.8|34424.2|34430.8|34427.2|34425.3|34421.7|14
1649769640000|2022-04-12 13:20:40|34428.3|34424.7|34420.3|34416.7|34429.8|34426.2|34420.3|34416.7|37
1649769650000|2022-04-12 13:20:50|34419.8|34416.2|34419.8|34416.2|34423.8|34420.2|34419.3|34415.7|31
1649769660000|2022-04-12 13:21:00|34419.3|34415.7|34415.8|34412.2|34420.8|34417.2|34414.8|34411.2|35
1649769670000|2022-04-12 13:21:10|34415.3|34411.7|34412.8|34409.2|34416.8|34413.2|34411.8|34408.2|21
1649769680000|2022-04-12 13:21:20|34412.3|34408.7|34405.8|34402.2|34413.8|34410.2|34402.8|34399.2|227
1649769690000|2022-04-12 13:21:30|34406.3|34402.7|34402.8|34399.2|34407.8|34404.2|34402.8|34399.2|63
1649769700000|2022-04-12 13:21:40|34402.3|34398.7|34384.8|34381.2|34402.3|34398.7|34382.8|34379.2|190
1649769710000|2022-04-12 13:21:50|34384.3|34380.7|34381.8|34378.2|34396.3|34392.7|34380.8|34377.2|102
1649769720000|2022-04-12 13:22:00|34382.3|34378.7|34387.3|34383.7|34389.3|34385.7|34381.8|34378.2|62
1649769730000|2022-04-12 13:22:10|34388.8|34385.2|34387.8|34384.2|34391.8|34388.2|34386.8|34383.2|47
1649769740000|2022-04-12 13:22:20|34388.8|34385.2|34389.8|34386.2|34390.8|34387.2|34386.3|34382.7|44
1649769750000|2022-04-12 13:22:30|34389.3|34385.7|34393.8|34390.2|34395.8|34392.2|34386.8|34383.2|39
1649769760000|2022-04-12 13:22:40|34393.3|34389.7|34394.8|34391.2|34397.3|34393.7|34393.3|34389.7|31
1649769770000|2022-04-12 13:22:50|34394.3|34390.7|34390.8|34387.2|34395.3|34391.7|34390.3|34386.7|38
1649769780000|2022-04-12 13:23:00|34391.3|34387.7|34396.8|34393.2|34397.3|34393.7|34390.3|34386.7|37
1649769790000|2022-04-12 13:23:10|34396.3|34392.7|34393.8|34390.2|34397.8|34394.2|34392.8|34389.2|18
1649769800000|2022-04-12 13:23:20|34393.3|34389.7|34393.8|34390.2|34394.8|34391.2|34390.8|34387.2|13
1649769810000|2022-04-12 13:23:30|34393.3|34389.7|34390.8|34387.2|34394.3|34390.7|34390.3|34386.7|15
1649769820000|2022-04-12 13:23:40|34391.3|34387.7|34390.3|34386.7|34391.3|34387.7|34387.8|34384.2|8
1649769830000|2022-04-12 13:23:50|34390.8|34387.2|34395.8|34392.2|34395.8|34392.2|34390.3|34386.7|11
1649769840000|2022-04-12 13:24:00|34396.3|34392.7|34389.8|34386.2|34396.3|34392.7|34389.3|34385.7|21
1649769850000|2022-04-12 13:24:10|34390.3|34386.7|34388.3|34384.7|34391.3|34387.7|34387.8|34384.2|8
1649769860000|2022-04-12 13:24:20|34387.8|34384.2|34387.8|34384.2|34389.3|34385.7|34383.3|34379.7|39
1649769870000|2022-04-12 13:24:30|34388.3|34384.7|34395.3|34391.7|34395.8|34392.2|34388.3|34384.7|40
1649769880000|2022-04-12 13:24:40|34394.3|34390.7|34391.3|34387.7|34397.8|34394.2|34390.3|34386.7|17
1649769890000|2022-04-12 13:24:50|34390.8|34387.2|34394.8|34391.2|34395.8|34392.2|34388.8|34385.2|17
1649769900000|2022-04-12 13:25:00|34394.3|34390.7|34397.8|34394.2|34399.3|34395.7|34393.3|34389.7|58
1649769910000|2022-04-12 13:25:10|34401.8|34398.2|34396.3|34392.7|34401.8|34398.2|34393.3|34389.7|33
1649769920000|2022-04-12 13:25:20|34397.3|34393.7|34401.8|34398.2|34405.8|34402.2|34395.8|34392.2|56
1649769930000|2022-04-12 13:25:30|34402.3|34398.7|34399.3|34395.7|34403.3|34399.7|34398.3|34394.7|15
1649769940000|2022-04-12 13:25:40|34398.8|34395.2|34399.8|34396.2|34401.3|34397.7|34397.3|34393.7|15
1649769950000|2022-04-12 13:25:50|34400.3|34396.7|34407.3|34403.7|34407.8|34404.2|34399.3|34395.7|45
1649769960000|2022-04-12 13:26:00|34407.8|34404.2|34411.8|34408.2|34412.3|34408.7|34407.3|34403.7|19
1649769970000|2022-04-12 13:26:10|34411.3|34407.7|34413.8|34410.2|34413.8|34410.2|34408.8|34405.2|18
1649769980000|2022-04-12 13:26:20|34413.3|34409.7|34416.3|34412.7|34418.3|34414.7|34413.3|34409.7|19
1649769990000|2022-04-12 13:26:30|34415.3|34411.7|34412.3|34408.7|34415.3|34411.7|34409.8|34406.2|44
1649770000000|2022-04-12 13:26:40|34411.3|34407.7|34399.8|34396.2|34411.3|34407.7|34399.8|34396.2|41
1649770010000|2022-04-12 13:26:50|34400.8|34397.2|34398.8|34395.2|34403.8|34400.2|34397.3|34393.7|47
1649770020000|2022-04-12 13:27:00|34398.3|34394.7|34398.8|34395.2|34402.8|34399.2|34395.8|34392.2|68
1649770030000|2022-04-12 13:27:10|34398.3|34394.7|34398.8|34395.2|34399.3|34395.7|34395.3|34391.7|39
1649770040000|2022-04-12 13:27:20|34399.3|34395.7|34401.3|34397.7|34402.3|34398.7|34398.3|34394.7|22
1649770050000|2022-04-12 13:27:30|34400.8|34397.2|34404.8|34401.2|34407.3|34403.7|34398.3|34394.7|81
1649770060000|2022-04-12 13:27:40|34405.3|34401.7|34406.3|34402.7|34409.3|34405.7|34405.3|34401.7|159
1649770070000|2022-04-12 13:27:50|34407.3|34403.7|34405.8|34402.2|34407.3|34403.7|34404.8|34401.2|21
1649770080000|2022-04-12 13:28:00|34402.8|34399.2|34407.3|34403.7|34410.3|34406.7|34402.8|34399.2|81
1649770090000|2022-04-12 13:28:10|34407.8|34404.2|34410.8|34407.2|34411.8|34408.2|34406.8|34403.2|31
1649770100000|2022-04-12 13:28:20|34411.3|34407.7|34423.8|34420.2|34423.8|34420.2|34411.3|34407.7|127
1649770110000|2022-04-12 13:28:30|34423.3|34419.7|34421.8|34418.2|34424.3|34420.7|34421.3|34417.7|47
1649770120000|2022-04-12 13:28:40|34420.3|34416.7|34401.3|34397.7|34421.3|34417.7|34401.3|34397.7|105
1649770130000|2022-04-12 13:28:50|34403.8|34400.2|34410.8|34407.2|34410.8|34407.2|34403.3|34399.7|91
1649770140000|2022-04-12 13:29:00|34410.3|34406.7|34422.3|34418.7|34422.8|34419.2|34410.3|34406.7|81
1649770150000|2022-04-12 13:29:10|34421.8|34418.2|34422.8|34419.2|34424.8|34421.2|34421.8|34418.2|55
1649770160000|2022-04-12 13:29:20|34423.3|34419.7|34415.8|34412.2|34423.3|34419.7|34414.8|34411.2|157
1649770170000|2022-04-12 13:29:30|34415.3|34411.7|34427.8|34424.2|34428.3|34424.7|34414.8|34411.2|179
1649770180000|2022-04-12 13:29:40|34428.8|34425.2|34418.3|34414.7|34430.8|34427.2|34416.3|34412.7|121
1649770190000|2022-04-12 13:29:50|34418.8|34415.2|34424.3|34420.7|34425.8|34422.2|34411.3|34407.7|194
1649770200000|2022-04-12 13:30:00|34424.8|34421.2|34419.7|34417.3|34429.7|34427.3|34408.2|34405.8|661
1649770210000|2022-04-12 13:30:10|34419.2|34416.8|34420.7|34418.3|34427.2|34424.8|34405.2|34402.8|453
1649770220000|2022-04-12 13:30:20|34421.7|34419.3|34405.7|34403.3|34422.2|34419.8|34405.7|34403.3|221
1649770230000|2022-04-12 13:30:30|34406.2|34403.8|34400.7|34398.3|34407.2|34404.8|34395.7|34393.3|243
1649770240000|2022-04-12 13:30:40|34400.2|34397.8|34402.7|34400.3|34414.7|34412.3|34398.7|34396.3|192
1649770250000|2022-04-12 13:30:50|34402.2|34399.8|34415.2|34412.8|34417.2|34414.8|34391.2|34388.8|250
1649770260000|2022-04-12 13:31:00|34416.7|34414.3|34418.2|34415.8|34425.2|34422.8|34413.2|34410.8|230
1649770270000|2022-04-12 13:31:10|34420.2|34417.8|34439.2|34436.8|34440.7|34438.3|34418.2|34415.8|180
1649770280000|2022-04-12 13:31:20|34438.7|34436.3|34430.2|34427.8|34438.7|34436.3|34428.2|34425.8|163
1649770290000|2022-04-12 13:31:30|34429.7|34427.3|34410.7|34408.3|34431.7|34429.3|34408.2|34405.8|180
1649770300000|2022-04-12 13:31:40|34411.2|34408.8|34408.7|34406.3|34415.2|34412.8|34407.7|34405.3|198
1649770310000|2022-04-12 13:31:50|34409.2|34406.8|34416.2|34413.8|34417.7|34415.3|34404.7|34402.3|132
1649770320000|2022-04-12 13:32:00|34419.7|34417.3|34411.2|34408.8|34419.7|34417.3|34402.2|34399.8|176
1649770330000|2022-04-12 13:32:10|34413.2|34410.8|34424.2|34421.8|34424.2|34421.8|34409.7|34407.3|147
1649770340000|2022-04-12 13:32:20|34423.7|34421.3|34415.2|34412.8|34426.7|34424.3|34414.7|34412.3|91
1649770350000|2022-04-12 13:32:30|34416.2|34413.8|34420.7|34418.3|34425.2|34422.8|34413.2|34410.8|85
1649770360000|2022-04-12 13:32:40|34419.7|34417.3|34427.7|34425.3|34429.7|34427.3|34419.7|34417.3|84
1649770370000|2022-04-12 13:32:50|34425.7|34423.3|34407.2|34404.8|34426.2|34423.8|34400.7|34398.3|334
1649770380000|2022-04-12 13:33:00|34406.2|34403.8|34407.2|34404.8|34411.2|34408.8|34403.7|34401.3|241
1649770390000|2022-04-12 13:33:10|34407.7|34405.3|34402.2|34399.8|34409.2|34406.8|34398.2|34395.8|200
1649770400000|2022-04-12 13:33:20|34401.7|34399.3|34404.2|34401.8|34408.7|34406.3|34397.2|34394.8|127
1649770410000|2022-04-12 13:33:30|34403.7|34401.3|34415.2|34412.8|34418.7|34416.3|34403.2|34400.8|92
1649770420000|2022-04-12 13:33:40|34414.7|34412.3|34409.2|34406.8|34418.2|34415.8|34406.2|34403.8|68
1649770430000|2022-04-12 13:33:50|34408.7|34406.3|34413.2|34410.8|34418.2|34415.8|34407.7|34405.3|44
1649770440000|2022-04-12 13:34:00|34412.7|34410.3|34409.2|34406.8|34416.7|34414.3|34405.7|34403.3|82
1649770450000|2022-04-12 13:34:10|34409.7|34407.3|34409.7|34407.3|34412.7|34410.3|34405.2|34402.8|40
1649770460000|2022-04-12 13:34:20|34409.2|34406.8|34414.2|34411.8|34421.2|34418.8|34408.2|34405.8|65
1649770470000|2022-04-12 13:34:30|34415.7|34413.3|34416.2|34413.8|34418.2|34415.8|34413.7|34411.3|42
1649770480000|2022-04-12 13:34:40|34416.7|34414.3|34432.2|34429.8|34433.2|34430.8|34416.7|34414.3|83
1649770490000|2022-04-12 13:34:50|34431.7|34429.3|34433.2|34430.8|34436.7|34434.3|34426.2|34423.8|89
1649770500000|2022-04-12 13:35:00|34432.7|34430.3|34445.7|34443.3|34451.7|34449.3|34432.2|34429.8|239
1649770510000|2022-04-12 13:35:10|34445.2|34442.8|34432.2|34429.8|34446.2|34443.8|34430.7|34428.3|144
1649770520000|2022-04-12 13:35:20|34432.7|34430.3|34441.7|34439.3|34441.7|34439.3|34429.7|34427.3|47
1649770530000|2022-04-12 13:35:30|34442.2|34439.8|34453.2|34450.8|34453.2|34450.8|34441.2|34438.8|97
1649770540000|2022-04-12 13:35:40|34454.2|34451.8|34438.7|34436.3|34454.7|34452.3|34429.7|34427.3|138
1649770550000|2022-04-12 13:35:50|34438.2|34435.8|34439.7|34437.3|34440.7|34438.3|34432.7|34430.3|58
1649770560000|2022-04-12 13:36:00|34440.2|34437.8|34453.2|34450.8|34458.2|34455.8|34440.2|34437.8|120
1649770570000|2022-04-12 13:36:10|34451.7|34449.3|34461.2|34458.8|34464.2|34461.8|34445.7|34443.3|146
1649770580000|2022-04-12 13:36:20|34462.2|34459.8|34468.2|34465.8|34470.7|34468.3|34462.2|34459.8|106
1649770590000|2022-04-12 13:36:30|34466.7|34464.3|34464.2|34461.8|34466.7|34464.3|34454.7|34452.3|87
1649770600000|2022-04-12 13:36:40|34464.7|34462.3|34456.7|34454.3|34466.7|34464.3|34456.7|34454.3|53
1649770610000|2022-04-12 13:36:50|34457.7|34455.3|34475.2|34472.8|34478.2|34475.8|34456.7|34454.3|135
1649770620000|2022-04-12 13:37:00|34474.7|34472.3|34488.2|34485.8|34495.7|34493.3|34473.2|34470.8|184
1649770630000|2022-04-12 13:37:10|34489.2|34486.8|34487.2|34484.8|34495.7|34493.3|34486.7|34484.3|111
1649770640000|2022-04-12 13:37:20|34487.7|34485.3|34490.2|34487.8|34495.2|34492.8|34486.2|34483.8|79
1649770650000|2022-04-12 13:37:30|34490.7|34488.3|34507.7|34505.3|34510.7|34508.3|34489.2|34486.8|119
1649770660000|2022-04-12 13:37:40|34509.2|34506.8|34500.2|34497.8|34510.7|34508.3|34499.7|34497.3|82
1649770670000|2022-04-12 13:37:50|34499.7|34497.3|34502.7|34500.3|34506.2|34503.8|34493.7|34491.3|156
1649770680000|2022-04-12 13:38:00|34502.2|34499.8|34503.2|34500.8|34505.7|34503.3|34489.2|34486.8|140
1649770690000|2022-04-12 13:38:10|34503.7|34501.3|34503.7|34501.3|34511.2|34508.8|34496.7|34494.3|102
1649770700000|2022-04-12 13:38:20|34504.2|34501.8|34509.7|34507.3|34515.2|34512.8|34503.7|34501.3|77
1649770710000|2022-04-12 13:38:30|34510.2|34507.8|34517.2|34514.8|34518.2|34515.8|34510.2|34507.8|89
1649770720000|2022-04-12 13:38:40|34516.7|34514.3|34527.7|34525.3|34527.7|34525.3|34514.2|34511.8|137
1649770730000|2022-04-12 13:38:50|34525.7|34523.3|34533.7|34531.3|34533.7|34531.3|34518.7|34516.3|120
1649770740000|2022-04-12 13:39:00|34534.2|34531.8|34561.2|34558.8|34568.2|34565.8|34534.2|34531.8|387
1649770750000|2022-04-12 13:39:10|34560.2|34557.8|34556.2|34553.8|34566.7|34564.3|34554.7|34552.3|192
1649770760000|2022-04-12 13:39:20|34555.2|34552.8|34562.7|34560.3|34564.2|34561.8|34549.2|34546.8|239
1649770770000|2022-04-12 13:39:30|34561.7|34559.3|34573.2|34570.8|34586.2|34583.8|34561.7|34559.3|379
1649770780000|2022-04-12 13:39:40|34572.2|34569.8|34570.7|34568.3|34578.2|34575.8|34566.2|34563.8|155
1649770790000|2022-04-12 13:39:50|34570.2|34567.8|34574.7|34572.3|34576.7|34574.3|34569.7|34567.3|79
1649770800000|2022-04-12 13:40:00|34577.7|34575.3|34577.2|34574.8|34592.2|34589.8|34575.2|34572.8|264
1649770810000|2022-04-12 13:40:10|34577.7|34575.3|34580.2|34577.8|34592.2|34589.8|34576.2|34573.8|211
1649770820000|2022-04-12 13:40:20|34579.2|34576.8|34581.7|34579.3|34586.2|34583.8|34578.2|34575.8|123
1649770830000|2022-04-12 13:40:30|34582.2|34579.8|34574.2|34571.8|34584.2|34581.8|34568.7|34566.3|188
1649770840000|2022-04-12 13:40:40|34573.7|34571.3|34577.2|34574.8|34581.7|34579.3|34571.7|34569.3|204
1649770850000|2022-04-12 13:40:50|34576.2|34573.8|34570.7|34568.3|34576.2|34573.8|34560.7|34558.3|193
1649770860000|2022-04-12 13:41:00|34570.2|34567.8|34572.2|34569.8|34576.2|34573.8|34567.2|34564.8|148
1649770870000|2022-04-12 13:41:10|34574.2|34571.8|34579.7|34577.3|34590.7|34588.3|34573.2|34570.8|215
1649770880000|2022-04-12 13:41:20|34578.2|34575.8|34572.7|34570.3|34579.7|34577.3|34565.2|34562.8|137
1649770890000|2022-04-12 13:41:30|34573.2|34570.8|34569.7|34567.3|34574.7|34572.3|34568.2|34565.8|91
1649770900000|2022-04-12 13:41:40|34570.2|34567.8|34573.2|34570.8|34574.2|34571.8|34567.2|34564.8|64
1649770910000|2022-04-12 13:41:50|34573.7|34571.3|34572.2|34569.8|34576.2|34573.8|34568.2|34565.8|133
1649770920000|2022-04-12 13:42:00|34572.7|34570.3|34568.2|34565.8|34576.2|34573.8|34566.2|34563.8|120
1649770930000|2022-04-12 13:42:10|34567.7|34565.3|34559.2|34556.8|34569.7|34567.3|34556.7|34554.3|135
1649770940000|2022-04-12 13:42:20|34558.7|34556.3|34580.2|34577.8|34581.2|34578.8|34558.2|34555.8|152
1649770950000|2022-04-12 13:42:30|34580.7|34578.3|34580.2|34577.8|34584.7|34582.3|34573.2|34570.8|111
1649770960000|2022-04-12 13:42:40|34579.7|34577.3|34576.2|34573.8|34581.7|34579.3|34572.2|34569.8|70
1649770970000|2022-04-12 13:42:50|34575.2|34572.8|34578.2|34575.8|34581.2|34578.8|34574.2|34571.8|69
1649770980000|2022-04-12 13:43:00|34577.7|34575.3|34592.2|34589.8|34595.2|34592.8|34576.2|34573.8|157
1649770990000|2022-04-12 13:43:10|34591.7|34589.3|34579.2|34576.8|34594.7|34592.3|34574.7|34572.3|144
1649771000000|2022-04-12 13:43:20|34579.7|34577.3|34579.7|34577.3|34583.7|34581.3|34577.7|34575.3|62
1649771010000|2022-04-12 13:43:30|34581.7|34579.3|34588.2|34585.8|34590.2|34587.8|34579.2|34576.8|58
1649771020000|2022-04-12 13:43:40|34587.7|34585.3|34587.2|34584.8|34591.2|34588.8|34578.7|34576.3|125
1649771030000|2022-04-12 13:43:50|34587.7|34585.3|34593.7|34591.3|34599.7|34597.3|34587.2|34584.8|127
1649771040000|2022-04-12 13:44:00|34594.2|34591.8|34590.2|34587.8|34595.2|34592.8|34587.7|34585.3|116
1649771050000|2022-04-12 13:44:10|34589.7|34587.3|34589.2|34586.8|34594.2|34591.8|34586.2|34583.8|99
1649771060000|2022-04-12 13:44:20|34590.2|34587.8|34592.2|34589.8|34592.2|34589.8|34586.2|34583.8|74
1649771070000|2022-04-12 13:44:30|34591.7|34589.3|34598.2|34595.8|34598.2|34595.8|34590.2|34587.8|90
1649771080000|2022-04-12 13:44:40|34598.7|34596.3|34603.2|34600.8|34604.2|34601.8|34593.2|34590.8|191
1649771090000|2022-04-12 13:44:50|34603.7|34601.3|34598.2|34595.8|34604.2|34601.8|34594.2|34591.8|138
1649771100000|2022-04-12 13:45:00|34599.2|34596.8|34590.2|34587.8|34602.2|34599.8|34581.2|34578.8|306
1649771110000|2022-04-12 13:45:10|34589.2|34586.8|34586.2|34583.8|34593.2|34590.8|34582.7|34580.3|122
1649771120000|2022-04-12 13:45:20|34585.7|34583.3|34595.2|34592.8|34596.2|34593.8|34582.7|34580.3|127
1649771130000|2022-04-12 13:45:30|34594.7|34592.3|34588.2|34585.8|34598.7|34596.3|34586.7|34584.3|128
1649771140000|2022-04-12 13:45:40|34587.7|34585.3|34595.7|34593.3|34597.2|34594.8|34586.7|34584.3|98
1649771150000|2022-04-12 13:45:50|34596.2|34593.8|34603.2|34600.8|34607.7|34605.3|34594.7|34592.3|160
1649771160000|2022-04-12 13:46:00|34603.7|34601.3|34594.2|34591.8|34603.7|34601.3|34594.2|34591.8|154
1649771170000|2022-04-12 13:46:10|34593.2|34590.8|34588.2|34585.8|34597.2|34594.8|34587.2|34584.8|160
1649771180000|2022-04-12 13:46:20|34587.7|34585.3|34577.2|34574.8|34588.2|34585.8|34576.2|34573.8|156
1649771190000|2022-04-12 13:46:30|34577.7|34575.3|34584.2|34581.8|34585.7|34583.3|34576.2|34573.8|153
1649771200000|2022-04-12 13:46:40|34583.7|34581.3|34579.7|34577.3|34587.2|34584.8|34578.2|34575.8|121
1649771210000|2022-04-12 13:46:50|34579.2|34576.8|34583.2|34580.8|34589.7|34587.3|34579.2|34576.8|68
1649771220000|2022-04-12 13:47:00|34583.7|34581.3|34575.2|34572.8|34585.2|34582.8|34574.7|34572.3|126
1649771230000|2022-04-12 13:47:10|34574.7|34572.3|34564.7|34562.3|34581.7|34579.3|34564.7|34562.3|350
1649771240000|2022-04-12 13:47:20|34564.2|34561.8|34576.2|34573.8|34578.2|34575.8|34563.2|34560.8|147
1649771250000|2022-04-12 13:47:30|34577.2|34574.8|34593.2|34590.8|34593.7|34591.3|34577.2|34574.8|138
1649771260000|2022-04-12 13:47:40|34592.7|34590.3|34592.2|34589.8|34598.2|34595.8|34584.7|34582.3|106
1649771270000|2022-04-12 13:47:50|34591.2|34588.8|34598.7|34596.3|34599.7|34597.3|34589.2|34586.8|43
1649771280000|2022-04-12 13:48:00|34599.2|34596.8|34605.2|34602.8|34608.7|34606.3|34598.7|34596.3|120
1649771290000|2022-04-12 13:48:10|34604.2|34601.8|34605.7|34603.3|34610.2|34607.8|34602.2|34599.8|74
1649771300000|2022-04-12 13:48:20|34605.2|34602.8|34610.2|34607.8|34612.2|34609.8|34600.2|34597.8|60
1649771310000|2022-04-12 13:48:30|34610.7|34608.3|34609.2|34606.8|34615.2|34612.8|34605.2|34602.8|148
1649771320000|2022-04-12 13:48:40|34608.2|34605.8|34600.2|34597.8|34608.2|34605.8|34599.7|34597.3|53
1649771330000|2022-04-12 13:48:50|34600.7|34598.3|34602.2|34599.8|34604.2|34601.8|34598.7|34596.3|56
1649771340000|2022-04-12 13:49:00|34601.7|34599.3|34603.2|34600.8|34605.7|34603.3|34592.2|34589.8|98
1649771350000|2022-04-12 13:49:10|34603.7|34601.3|34596.2|34593.8|34605.2|34602.8|34595.7|34593.3|61
1649771360000|2022-04-12 13:49:20|34595.7|34593.3|34587.2|34584.8|34596.2|34593.8|34581.2|34578.8|120
1649771370000|2022-04-12 13:49:30|34586.7|34584.3|34589.2|34586.8|34591.2|34588.8|34579.7|34577.3|93
1649771380000|2022-04-12 13:49:40|34589.7|34587.3|34589.2|34586.8|34594.2|34591.8|34588.2|34585.8|88
1649771390000|2022-04-12 13:49:50|34588.7|34586.3|34582.2|34579.8|34589.2|34586.8|34582.2|34579.8|82
1649771400000|2022-04-12 13:50:00|34581.7|34579.3|34590.2|34587.8|34596.2|34593.8|34581.7|34579.3|101
1649771410000|2022-04-12 13:50:10|34589.7|34587.3|34596.2|34593.8|34598.2|34595.8|34586.7|34584.3|85
1649771420000|2022-04-12 13:50:20|34595.7|34593.3|34591.2|34588.8|34598.2|34595.8|34590.2|34587.8|77
1649771430000|2022-04-12 13:50:30|34590.7|34588.3|34586.2|34583.8|34592.7|34590.3|34579.2|34576.8|128
1649771440000|2022-04-12 13:50:40|34585.7|34583.3|34590.2|34587.8|34591.2|34588.8|34584.7|34582.3|55
1649771450000|2022-04-12 13:50:50|34590.7|34588.3|34612.2|34609.8|34616.2|34613.8|34590.2|34587.8|378
1649771460000|2022-04-12 13:51:00|34611.7|34609.3|34610.2|34607.8|34615.7|34613.3|34605.7|34603.3|84
1649771470000|2022-04-12 13:51:10|34610.7|34608.3|34619.2|34616.8|34624.7|34622.3|34610.2|34607.8|165
1649771480000|2022-04-12 13:51:20|34619.7|34617.3|34626.2|34623.8|34626.2|34623.8|34616.2|34613.8|109
1649771490000|2022-04-12 13:51:30|34627.2|34624.8|34625.7|34623.3|34627.2|34624.8|34622.2|34619.8|130
1649771500000|2022-04-12 13:51:40|34625.2|34622.8|34625.7|34623.3|34629.2|34626.8|34622.7|34620.3|87
1649771510000|2022-04-12 13:51:50|34626.2|34623.8|34622.7|34620.3|34627.2|34624.8|34622.7|34620.3|57
1649771520000|2022-04-12 13:52:00|34622.2|34619.8|34613.2|34610.8|34627.2|34624.8|34613.2|34610.8|114
1649771530000|2022-04-12 13:52:10|34613.7|34611.3|34621.2|34618.8|34622.7|34620.3|34613.7|34611.3|67
1649771540000|2022-04-12 13:52:20|34621.7|34619.3|34628.2|34625.8|34633.7|34631.3|34621.7|34619.3|124
1649771550000|2022-04-12 13:52:30|34627.7|34625.3|34633.2|34630.8|34634.7|34632.3|34627.7|34625.3|68
1649771560000|2022-04-12 13:52:40|34633.7|34631.3|34640.2|34637.8|34641.2|34638.8|34632.2|34629.8|77
1649771570000|2022-04-12 13:52:50|34639.7|34637.3|34641.2|34638.8|34645.2|34642.8|34639.2|34636.8|113
1649771580000|2022-04-12 13:53:00|34641.7|34639.3|34656.7|34654.3|34658.2|34655.8|34641.2|34638.8|253
1649771590000|2022-04-12 13:53:10|34657.2|34654.8|34658.2|34655.8|34661.2|34658.8|34655.2|34652.8|108
1649771600000|2022-04-12 13:53:20|34658.7|34656.3|34651.7|34649.3|34658.7|34656.3|34650.2|34647.8|95
1649771610000|2022-04-12 13:53:30|34652.2|34649.8|34654.2|34651.8|34655.2|34652.8|34650.2|34647.8|110
1649771620000|2022-04-12 13:53:40|34654.7|34652.3|34661.2|34658.8|34664.7|34662.3|34653.2|34650.8|333
1649771630000|2022-04-12 13:53:50|34661.7|34659.3|34672.7|34670.3|34673.7|34671.3|34660.7|34658.3|146
1649771640000|2022-04-12 13:54:00|34671.7|34669.3|34662.7|34660.3|34676.7|34674.3|34662.7|34660.3|255
1649771650000|2022-04-12 13:54:10|34663.2|34660.8|34660.2|34657.8|34665.2|34662.8|34657.7|34655.3|113
1649771660000|2022-04-12 13:54:20|34660.7|34658.3|34659.2|34656.8|34661.7|34659.3|34653.7|34651.3|113
1649771670000|2022-04-12 13:54:30|34659.7|34657.3|34651.2|34648.8|34659.7|34657.3|34648.2|34645.8|122
1649771680000|2022-04-12 13:54:40|34650.7|34648.3|34658.2|34655.8|34658.7|34656.3|34648.2|34645.8|116
1649771690000|2022-04-12 13:54:50|34657.2|34654.8|34659.2|34656.8|34660.7|34658.3|34652.7|34650.3|74
1649771700000|2022-04-12 13:55:00|34658.7|34656.3|34652.2|34649.8|34659.2|34656.8|34650.2|34647.8|145
1649771710000|2022-04-12 13:55:10|34651.7|34649.3|34641.7|34639.3|34652.7|34650.3|34636.7|34634.3|207
1649771720000|2022-04-12 13:55:20|34641.2|34638.8|34632.7|34630.3|34642.7|34640.3|34629.7|34627.3|177
1649771730000|2022-04-12 13:55:30|34632.2|34629.8|34629.2|34626.8|34634.2|34631.8|34625.7|34623.3|97
1649771740000|2022-04-12 13:55:40|34628.7|34626.3|34624.2|34621.8|34629.7|34627.3|34620.7|34618.3|125
1649771750000|2022-04-12 13:55:50|34623.7|34621.3|34620.7|34618.3|34625.7|34623.3|34620.7|34618.3|88
1649771760000|2022-04-12 13:56:00|34619.7|34617.3|34617.2|34614.8|34621.2|34618.8|34611.7|34609.3|177
1649771770000|2022-04-12 13:56:10|34616.7|34614.3|34613.2|34610.8|34620.7|34618.3|34611.7|34609.3|76
1649771780000|2022-04-12 13:56:20|34614.7|34612.3|34613.7|34611.3|34617.2|34614.8|34610.7|34608.3|127
1649771790000|2022-04-12 13:56:30|34613.2|34610.8|34613.7|34611.3|34613.7|34611.3|34605.2|34602.8|142
1649771800000|2022-04-12 13:56:40|34614.7|34612.3|34617.2|34614.8|34617.2|34614.8|34610.2|34607.8|59
1649771810000|2022-04-12 13:56:50|34616.7|34614.3|34618.2|34615.8|34620.7|34618.3|34615.7|34613.3|146
1649771820000|2022-04-12 13:57:00|34617.7|34615.3|34616.2|34613.8|34621.7|34619.3|34614.7|34612.3|149
1649771830000|2022-04-12 13:57:10|34615.7|34613.3|34611.2|34608.8|34617.7|34615.3|34610.7|34608.3|80
1649771840000|2022-04-12 13:57:20|34611.7|34609.3|34610.7|34608.3|34612.2|34609.8|34602.7|34600.3|109
1649771850000|2022-04-12 13:57:30|34610.2|34607.8|34606.7|34604.3|34611.2|34608.8|34603.2|34600.8|59
1649771860000|2022-04-12 13:57:40|34606.2|34603.8|34612.7|34610.3|34613.2|34610.8|34606.2|34603.8|33
1649771870000|2022-04-12 13:57:50|34613.2|34610.8|34614.2|34611.8|34617.7|34615.3|34612.7|34610.3|104
1649771880000|2022-04-12 13:58:00|34614.7|34612.3|34611.2|34608.8|34616.7|34614.3|34608.2|34605.8|88
1649771890000|2022-04-12 13:58:10|34611.7|34609.3|34602.2|34599.8|34612.2|34609.8|34601.2|34598.8|50
1649771900000|2022-04-12 13:58:20|34602.7|34600.3|34606.7|34604.3|34607.2|34604.8|34602.2|34599.8|61
1649771910000|2022-04-12 13:58:30|34607.7|34605.3|34602.2|34599.8|34608.2|34605.8|34601.2|34598.8|103
1649771920000|2022-04-12 13:58:40|34602.7|34600.3|34596.2|34593.8|34602.7|34600.3|34592.2|34589.8|112
1649771930000|2022-04-12 13:58:50|34597.2|34594.8|34604.7|34602.3|34604.7|34602.3|34595.7|34593.3|49
1649771940000|2022-04-12 13:59:00|34602.2|34599.8|34596.2|34593.8|34604.7|34602.3|34595.7|34593.3|111
1649771950000|2022-04-12 13:59:10|34595.7|34593.3|34610.2|34607.8|34616.2|34613.8|34594.7|34592.3|101
1649771960000|2022-04-12 13:59:20|34609.7|34607.3|34602.2|34599.8|34611.7|34609.3|34600.2|34597.8|77
1649771970000|2022-04-12 13:59:30|34601.7|34599.3|34597.7|34595.3|34602.2|34599.8|34596.7|34594.3|67
1649771980000|2022-04-12 13:59:40|34597.2|34594.8|34603.2|34600.8|34605.7|34603.3|34597.2|34594.8|60
1649771990000|2022-04-12 13:59:50|34603.7|34601.3|34600.7|34598.3|34605.2|34602.8|34598.7|34596.3|64
1649772000000|2022-04-12 14:00:00|34601.2|34598.8|34604.2|34601.8|34611.2|34608.8|34600.7|34598.3|149
1649772010000|2022-04-12 14:00:10|34605.2|34602.8|34595.7|34593.3|34606.7|34604.3|34589.7|34587.3|406
1649772020000|2022-04-12 14:00:20|34595.2|34592.8|34586.7|34584.3|34596.2|34593.8|34585.2|34582.8|129
1649772030000|2022-04-12 14:00:30|34587.2|34584.8|34579.2|34576.8|34587.2|34584.8|34578.2|34575.8|241
1649772040000|2022-04-12 14:00:40|34579.7|34577.3|34574.7|34572.3|34581.2|34578.8|34562.2|34559.8|173
1649772050000|2022-04-12 14:00:50|34574.2|34571.8|34576.7|34574.3|34577.7|34575.3|34569.2|34566.8|139
1649772060000|2022-04-12 14:01:00|34577.2|34574.8|34576.7|34574.3|34583.2|34580.8|34571.7|34569.3|119
1649772070000|2022-04-12 14:01:10|34576.2|34573.8|34570.7|34568.3|34576.2|34573.8|34564.7|34562.3|93
1649772080000|2022-04-12 14:01:20|34570.2|34567.8|34549.2|34546.8|34570.7|34568.3|34545.7|34543.3|443
1649772090000|2022-04-12 14:01:30|34549.7|34547.3|34544.7|34542.3|34550.7|34548.3|34542.7|34540.3|216
1649772100000|2022-04-12 14:01:40|34543.7|34541.3|34552.2|34549.8|34554.2|34551.8|34543.7|34541.3|186
1649772110000|2022-04-12 14:01:50|34551.2|34548.8|34558.7|34556.3|34560.7|34558.3|34549.2|34546.8|101
1649772120000|2022-04-12 14:02:00|34558.2|34555.8|34567.2|34564.8|34574.7|34572.3|34558.2|34555.8|203
1649772130000|2022-04-12 14:02:10|34566.7|34564.3|34567.2|34564.8|34569.2|34566.8|34563.2|34560.8|69
1649772140000|2022-04-12 14:02:20|34566.7|34564.3|34564.2|34561.8|34570.7|34568.3|34563.7|34561.3|58
1649772150000|2022-04-12 14:02:30|34563.7|34561.3|34553.7|34551.3|34571.7|34569.3|34553.7|34551.3|183
1649772160000|2022-04-12 14:02:40|34554.2|34551.8|34552.7|34550.3|34555.2|34552.8|34549.7|34547.3|97
1649772170000|2022-04-12 14:02:50|34553.2|34550.8|34567.7|34565.3|34568.2|34565.8|34552.2|34549.8|89
1649772180000|2022-04-12 14:03:00|34567.2|34564.8|34564.2|34561.8|34572.2|34569.8|34563.7|34561.3|77
1649772190000|2022-04-12 14:03:10|34563.7|34561.3|34558.7|34556.3|34565.2|34562.8|34557.7|34555.3|47
1649772200000|2022-04-12 14:03:20|34561.2|34558.8|34559.2|34556.8|34564.7|34562.3|34558.2|34555.8|33
1649772210000|2022-04-12 14:03:30|34559.7|34557.3|34544.7|34542.3|34561.2|34558.8|34544.2|34541.8|96
1649772220000|2022-04-12 14:03:40|34544.2|34541.8|34544.2|34541.8|34551.2|34548.8|34544.2|34541.8|42
1649772230000|2022-04-12 14:03:50|34544.7|34542.3|34548.2|34545.8|34548.2|34545.8|34540.2|34537.8|78
1649772240000|2022-04-12 14:04:00|34548.7|34546.3|34555.2|34552.8|34558.7|34556.3|34548.7|34546.3|97
1649772250000|2022-04-12 14:04:10|34555.7|34553.3|34564.7|34562.3|34565.7|34563.3|34555.2|34552.8|64
1649772260000|2022-04-12 14:04:20|34564.2|34561.8|34571.2|34568.8|34571.2|34568.8|34564.2|34561.8|98
1649772270000|2022-04-12 14:04:30|34571.7|34569.3|34557.2|34554.8|34571.7|34569.3|34553.7|34551.3|86
1649772280000|2022-04-12 14:04:40|34556.7|34554.3|34551.7|34549.3|34558.7|34556.3|34543.2|34540.8|218
1649772290000|2022-04-12 14:04:50|34552.2|34549.8|34556.2|34553.8|34558.2|34555.8|34548.2|34545.8|48
1649772300000|2022-04-12 14:05:00|34558.2|34555.8|34550.2|34547.8|34559.2|34556.8|34546.7|34544.3|94
1649772310000|2022-04-12 14:05:10|34549.7|34547.3|34552.2|34549.8|34553.7|34551.3|34546.7|34544.3|39
1649772320000|2022-04-12 14:05:20|34552.7|34550.3|34550.2|34547.8|34554.7|34552.3|34549.7|34547.3|75
1649772330000|2022-04-12 14:05:30|34549.7|34547.3|34545.2|34542.8|34549.7|34547.3|34540.7|34538.3|37
1649772340000|2022-04-12 14:05:40|34544.7|34542.3|34548.7|34546.3|34549.2|34546.8|34544.7|34542.3|21
1649772350000|2022-04-12 14:05:50|34549.7|34547.3|34555.2|34552.8|34556.2|34553.8|34549.2|34546.8|38
1649772360000|2022-04-12 14:06:00|34554.2|34551.8|34554.2|34551.8|34564.2|34561.8|34554.2|34551.8|91
1649772370000|2022-04-12 14:06:10|34554.7|34552.3|34550.2|34547.8|34555.2|34552.8|34548.2|34545.8|51
1649772380000|2022-04-12 14:06:20|34549.7|34547.3|34547.7|34545.3|34552.2|34549.8|34546.2|34543.8|29
1649772390000|2022-04-12 14:06:30|34548.2|34545.8|34549.2|34546.8|34549.2|34546.8|34544.7|34542.3|28
1649772400000|2022-04-12 14:06:40|34548.7|34546.3|34546.7|34544.3|34553.7|34551.3|34543.7|34541.3|59
1649772410000|2022-04-12 14:06:50|34547.2|34544.8|34549.2|34546.8|34551.7|34549.3|34547.2|34544.8|27
1649772420000|2022-04-12 14:07:00|34547.7|34545.3|34552.2|34549.8|34552.7|34550.3|34544.7|34542.3|38
1649772430000|2022-04-12 14:07:10|34552.7|34550.3|34541.2|34538.8|34552.7|34550.3|34540.7|34538.3|67
1649772440000|2022-04-12 14:07:20|34541.7|34539.3|34539.2|34536.8|34543.2|34540.8|34536.2|34533.8|170
1649772450000|2022-04-12 14:07:30|34538.7|34536.3|34540.2|34537.8|34541.2|34538.8|34534.7|34532.3|52
1649772460000|2022-04-12 14:07:40|34539.7|34537.3|34549.7|34547.3|34550.7|34548.3|34539.7|34537.3|54
1649772470000|2022-04-12 14:07:50|34550.2|34547.8|34543.2|34540.8|34551.2|34548.8|34541.7|34539.3|30
1649772480000|2022-04-12 14:08:00|34543.7|34541.3|34539.2|34536.8|34547.2|34544.8|34539.2|34536.8|55
1649772490000|2022-04-12 14:08:10|34538.7|34536.3|34535.2|34532.8|34540.2|34537.8|34534.2|34531.8|52
1649772500000|2022-04-12 14:08:20|34534.7|34532.3|34535.2|34532.8|34537.2|34534.8|34531.2|34528.8|56
1649772510000|2022-04-12 14:08:30|34535.7|34533.3|34535.2|34532.8|34539.2|34536.8|34532.7|34530.3|53
1649772520000|2022-04-12 14:08:40|34535.7|34533.3|34530.7|34528.3|34536.2|34533.8|34530.7|34528.3|26
1649772530000|2022-04-12 14:08:50|34529.2|34526.8|34537.2|34534.8|34538.2|34535.8|34529.2|34526.8|69
1649772540000|2022-04-12 14:09:00|34537.7|34535.3|34545.2|34542.8|34547.2|34544.8|34535.7|34533.3|63
1649772550000|2022-04-12 14:09:10|34545.7|34543.3|34553.7|34551.3|34554.7|34552.3|34540.2|34537.8|86
1649772560000|2022-04-12 14:09:20|34554.2|34551.8|34553.2|34550.8|34555.7|34553.3|34547.7|34545.3|60
1649772570000|2022-04-12 14:09:30|34553.7|34551.3|34548.2|34545.8|34555.7|34553.3|34545.7|34543.3|86
1649772580000|2022-04-12 14:09:40|34547.2|34544.8|34549.2|34546.8|34549.7|34547.3|34545.7|34543.3|58
1649772590000|2022-04-12 14:09:50|34548.7|34546.3|34552.7|34550.3|34553.2|34550.8|34548.7|34546.3|32
1649772600000|2022-04-12 14:10:00|34551.9|34549.5|34549.4|34547|34562.9|34560.5|34546.4|34544|187
1649772610000|2022-04-12 14:10:10|34548.4|34546|34551.4|34549|34551.9|34549.5|34543.4|34541|49
1649772620000|2022-04-12 14:10:20|34551.9|34549.5|34551.9|34549.5|34556.4|34554|34550.9|34548.5|37
1649772630000|2022-04-12 14:10:30|34551.4|34549|34551.4|34549|34554.9|34552.5|34547.9|34545.5|25
1649772640000|2022-04-12 14:10:40|34550.9|34548.5|34555.4|34553|34555.9|34553.5|34549.9|34547.5|22
1649772650000|2022-04-12 14:10:50|34554.9|34552.5|34538.9|34536.5|34555.9|34553.5|34534.4|34532|324
1649772660000|2022-04-12 14:11:00|34539.4|34537|34543.4|34541|34545.9|34543.5|34534.9|34532.5|77
1649772670000|2022-04-12 14:11:10|34543.9|34541.5|34537.9|34535.5|34545.4|34543|34537.4|34535|42
1649772680000|2022-04-12 14:11:20|34537.4|34535|34518.4|34516|34538.4|34536|34516.4|34514|144
1649772690000|2022-04-12 14:11:30|34518.9|34516.5|34521.9|34519.5|34523.4|34521|34514.9|34512.5|53
1649772700000|2022-04-12 14:11:40|34522.4|34520|34529.4|34527|34530.4|34528|34521.9|34519.5|43
1649772710000|2022-04-12 14:11:50|34528.9|34526.5|34526.9|34524.5|34533.4|34531|34525.4|34523|49
1649772720000|2022-04-12 14:12:00|34527.4|34525|34523.9|34521.5|34532.4|34530|34523.4|34521|60
1649772730000|2022-04-12 14:12:10|34524.4|34522|34531.4|34529|34531.9|34529.5|34523.9|34521.5|59
1649772740000|2022-04-12 14:12:20|34531.9|34529.5|34537.4|34535|34537.4|34535|34530.4|34528|58
1649772750000|2022-04-12 14:12:30|34537.9|34535.5|34541.4|34539|34542.4|34540|34537.4|34535|80
1649772760000|2022-04-12 14:12:40|34540.9|34538.5|34544.4|34542|34545.4|34543|34539.9|34537.5|64
1649772770000|2022-04-12 14:12:50|34544.9|34542.5|34548.9|34546.5|34548.9|34546.5|34543.9|34541.5|59
1649772780000|2022-04-12 14:13:00|34550.9|34548.5|34549.9|34547.5|34558.9|34556.5|34549.4|34547|113
1649772790000|2022-04-12 14:13:10|34548.9|34546.5|34545.9|34543.5|34552.4|34550|34542.4|34540|83
1649772800000|2022-04-12 14:13:20|34546.9|34544.5|34546.9|34544.5|34547.9|34545.5|34541.9|34539.5|16
1649772810000|2022-04-12 14:13:30|34546.4|34544|34548.4|34546|34552.9|34550.5|34545.4|34543|27
1649772820000|2022-04-12 14:13:40|34548.9|34546.5|34550.4|34548|34550.9|34548.5|34546.4|34544|36
1649772830000|2022-04-12 14:13:50|34549.9|34547.5|34553.9|34551.5|34555.4|34553|34544.4|34542|58
1649772840000|2022-04-12 14:14:00|34554.4|34552|34551.4|34549|34554.4|34552|34546.9|34544.5|46
1649772850000|2022-04-12 14:14:10|34550.4|34548|34554.4|34552|34558.9|34556.5|34550.4|34548|50
1649772860000|2022-04-12 14:14:20|34554.9|34552.5|34554.4|34552|34559.4|34557|34551.4|34549|38
1649772870000|2022-04-12 14:14:30|34553.9|34551.5|34561.9|34559.5|34562.9|34560.5|34553.4|34551|40
1649772880000|2022-04-12 14:14:40|34562.4|34560|34567.4|34565|34567.9|34565.5|34561.9|34559.5|81
1649772890000|2022-04-12 14:14:50|34566.9|34564.5|34568.4|34566|34568.4|34566|34563.4|34561|54
1649772900000|2022-04-12 14:15:00|34567.4|34565|34571.4|34569|34574.9|34572.5|34563.9|34561.5|176
1649772910000|2022-04-12 14:15:10|34570.9|34568.5|34565.4|34563|34572.4|34570|34562.9|34560.5|54
1649772920000|2022-04-12 14:15:20|34563.4|34561|34564.4|34562|34565.4|34563|34559.9|34557.5|30
1649772930000|2022-04-12 14:15:30|34564.9|34562.5|34557.4|34555|34566.4|34564|34556.4|34554|33
1649772940000|2022-04-12 14:15:40|34556.9|34554.5|34554.4|34552|34557.9|34555.5|34547.4|34545|68
1649772950000|2022-04-12 14:15:50|34553.9|34551.5|34557.4|34555|34559.4|34557|34550.4|34548|57
1649772960000|2022-04-12 14:16:00|34556.9|34554.5|34558.9|34556.5|34561.4|34559|34552.9|34550.5|71
1649772970000|2022-04-12 14:16:10|34558.4|34556|34562.4|34560|34562.9|34560.5|34557.9|34555.5|31
1649772980000|2022-04-12 14:16:20|34561.9|34559.5|34554.4|34552|34566.4|34564|34553.4|34551|62
1649772990000|2022-04-12 14:16:30|34553.9|34551.5|34547.9|34545.5|34553.9|34551.5|34547.9|34545.5|42
1649773000000|2022-04-12 14:16:40|34547.4|34545|34551.4|34549|34551.9|34549.5|34545.9|34543.5|50
1649773010000|2022-04-12 14:16:50|34551.9|34549.5|34554.4|34552|34557.9|34555.5|34551.9|34549.5|23
1649773020000|2022-04-12 14:17:00|34553.9|34551.5|34544.9|34542.5|34554.9|34552.5|34544.4|34542|24
1649773030000|2022-04-12 14:17:10|34544.4|34542|34553.4|34551|34556.9|34554.5|34543.9|34541.5|53
1649773040000|2022-04-12 14:17:20|34553.9|34551.5|34555.9|34553.5|34557.9|34555.5|34553.4|34551|26
1649773050000|2022-04-12 14:17:30|34556.4|34554|34552.4|34550|34559.4|34557|34552.4|34550|18
1649773060000|2022-04-12 14:17:40|34552.9|34550.5|34557.4|34555|34557.4|34555|34550.4|34548|24
1649773070000|2022-04-12 14:17:50|34556.9|34554.5|34560.4|34558|34560.4|34558|34555.4|34553|48
1649773080000|2022-04-12 14:18:00|34559.9|34557.5|34556.4|34554|34565.4|34563|34555.4|34553|45
1649773090000|2022-04-12 14:18:10|34556.9|34554.5|34552.4|34550|34557.9|34555.5|34546.9|34544.5|53
1649773100000|2022-04-12 14:18:20|34552.9|34550.5|34549.4|34547|34554.4|34552|34548.4|34546|18
1649773110000|2022-04-12 14:18:30|34549.9|34547.5|34551.9|34549.5|34557.9|34555.5|34549.9|34547.5|41
1649773120000|2022-04-12 14:18:40|34552.4|34550|34548.4|34546|34552.4|34550|34545.9|34543.5|31
1649773130000|2022-04-12 14:18:50|34548.9|34546.5|34542.9|34540.5|34549.4|34547|34540.9|34538.5|51
1649773140000|2022-04-12 14:19:00|34542.4|34540|34532.4|34530|34543.9|34541.5|34531.9|34529.5|144
1649773150000|2022-04-12 14:19:10|34532.9|34530.5|34539.9|34537.5|34540.4|34538|34532.4|34530|26
1649773160000|2022-04-12 14:19:20|34539.4|34537|34538.4|34536|34548.4|34546|34538.4|34536|33
1649773170000|2022-04-12 14:19:30|34538.9|34536.5|34525.9|34523.5|34539.4|34537|34525.9|34523.5|77
1649773180000|2022-04-12 14:19:40|34522.4|34520|34528.4|34526|34529.4|34527|34518.9|34516.5|139
1649773190000|2022-04-12 14:19:50|34527.9|34525.5|34530.4|34528|34530.4|34528|34524.4|34522|33
1649773200000|2022-04-12 14:20:00|34530.9|34528.5|34526.4|34524|34532.9|34530.5|34524.4|34522|55
1649773210000|2022-04-12 14:20:10|34525.9|34523.5|34527.4|34525|34527.4|34525|34518.4|34516|55
1649773220000|2022-04-12 14:20:20|34526.9|34524.5|34530.4|34528|34532.4|34530|34526.4|34524|52
1649773230000|2022-04-12 14:20:30|34529.9|34527.5|34540.4|34538|34540.9|34538.5|34529.9|34527.5|69
1649773240000|2022-04-12 14:20:40|34540.9|34538.5|34542.4|34540|34543.4|34541|34538.9|34536.5|47
1649773250000|2022-04-12 14:20:50|34542.9|34540.5|34543.4|34541|34547.4|34545|34541.4|34539|67
1649773260000|2022-04-12 14:21:00|34543.9|34541.5|34546.4|34544|34549.9|34547.5|34543.9|34541.5|48
1649773270000|2022-04-12 14:21:10|34545.9|34543.5|34548.9|34546.5|34554.4|34552|34545.9|34543.5|67
1649773280000|2022-04-12 14:21:20|34549.4|34547|34551.9|34549.5|34552.4|34550|34545.4|34543|58
1649773290000|2022-04-12 14:21:30|34551.4|34549|34558.4|34556|34559.9|34557.5|34550.9|34548.5|46
1649773300000|2022-04-12 14:21:40|34558.9|34556.5|34550.4|34548|34559.9|34557.5|34550.4|34548|34
1649773310000|2022-04-12 14:21:50|34550.9|34548.5|34555.4|34553|34558.4|34556|34550.9|34548.5|19
1649773320000|2022-04-12 14:22:00|34554.9|34552.5|34549.4|34547|34557.4|34555|34547.4|34545|39
1649773330000|2022-04-12 14:22:10|34548.9|34546.5|34551.4|34549|34551.4|34549|34547.9|34545.5|73
1649773340000|2022-04-12 14:22:20|34551.9|34549.5|34548.4|34546|34552.4|34550|34547.9|34545.5|54
1649773350000|2022-04-12 14:22:30|34547.4|34545|34550.4|34548|34550.4|34548|34542.4|34540|46
1649773360000|2022-04-12 14:22:40|34551.4|34549|34552.9|34550.5|34553.9|34551.5|34548.4|34546|38
1649773370000|2022-04-12 14:22:50|34553.4|34551|34554.4|34552|34556.4|34554|34551.4|34549|15
1649773380000|2022-04-12 14:23:00|34554.9|34552.5|34543.4|34541|34554.9|34552.5|34542.4|34540|42
1649773390000|2022-04-12 14:23:10|34542.9|34540.5|34537.4|34535|34544.4|34542|34536.4|34534|32
1649773400000|2022-04-12 14:23:20|34536.4|34534|34536.4|34534|34540.4|34538|34532.4|34530|32
1649773410000|2022-04-12 14:23:30|34535.9|34533.5|34539.4|34537|34541.9|34539.5|34531.9|34529.5|50
1649773420000|2022-04-12 14:23:40|34538.4|34536|34541.9|34539.5|34542.9|34540.5|34534.9|34532.5|22
1649773430000|2022-04-12 14:23:50|34540.9|34538.5|34543.4|34541|34544.9|34542.5|34538.4|34536|43
1649773440000|2022-04-12 14:24:00|34543.9|34541.5|34532.9|34530.5|34544.4|34542|34532.9|34530.5|52
1649773450000|2022-04-12 14:24:10|34532.4|34530|34535.9|34533.5|34538.9|34536.5|34531.9|34529.5|41
1649773460000|2022-04-12 14:24:20|34535.4|34533|34542.4|34540|34544.4|34542|34534.4|34532|28
1649773470000|2022-04-12 14:24:30|34541.9|34539.5|34543.9|34541.5|34545.4|34543|34540.4|34538|20
1649773480000|2022-04-12 14:24:40|34544.4|34542|34535.9|34533.5|34544.9|34542.5|34535.4|34533|45
1649773490000|2022-04-12 14:24:50|34535.4|34533|34538.9|34536.5|34538.9|34536.5|34531.4|34529|37
1649773500000|2022-04-12 14:25:00|34536.4|34534|34530.4|34528|34539.4|34537|34529.9|34527.5|44
1649773510000|2022-04-12 14:25:10|34530.9|34528.5|34534.9|34532.5|34538.9|34536.5|34529.4|34527|29
1649773520000|2022-04-12 14:25:20|34535.4|34533|34532.4|34530|34537.4|34535|34529.9|34527.5|52
1649773530000|2022-04-12 14:25:30|34531.4|34529|34533.4|34531|34534.4|34532|34528.9|34526.5|23
1649773540000|2022-04-12 14:25:40|34532.9|34530.5|34536.4|34534|34537.4|34535|34532.9|34530.5|45
1649773550000|2022-04-12 14:25:50|34535.9|34533.5|34536.4|34534|34537.4|34535|34530.4|34528|62
1649773560000|2022-04-12 14:26:00|34537.4|34535|34531.4|34529|34537.9|34535.5|34529.9|34527.5|52
1649773570000|2022-04-12 14:26:10|34530.9|34528.5|34531.4|34529|34532.4|34530|34527.9|34525.5|30
1649773580000|2022-04-12 14:26:20|34530.9|34528.5|34523.9|34521.5|34530.9|34528.5|34523.9|34521.5|48
1649773590000|2022-04-12 14:26:30|34523.4|34521|34518.9|34516.5|34523.9|34521.5|34512.4|34510|195
1649773600000|2022-04-12 14:26:40|34518.4|34516|34527.9|34525.5|34530.9|34528.5|34518.4|34516|68
1649773610000|2022-04-12 14:26:50|34528.4|34526|34517.4|34515|34528.4|34526|34516.4|34514|77
1649773620000|2022-04-12 14:27:00|34517.9|34515.5|34520.9|34518.5|34522.9|34520.5|34514.4|34512|50
1649773630000|2022-04-12 14:27:10|34521.4|34519|34522.4|34520|34523.4|34521|34518.9|34516.5|38
1649773640000|2022-04-12 14:27:20|34521.9|34519.5|34520.9|34518.5|34525.4|34523|34518.9|34516.5|28
1649773650000|2022-04-12 14:27:30|34520.4|34518|34515.4|34513|34522.9|34520.5|34513.4|34511|28
1649773660000|2022-04-12 14:27:40|34514.9|34512.5|34507.9|34505.5|34516.9|34514.5|34506.4|34504|139
1649773670000|2022-04-12 14:27:50|34507.4|34505|34498.4|34496|34507.9|34505.5|34494.9|34492.5|149
1649773680000|2022-04-12 14:28:00|34497.4|34495|34485.4|34483|34497.9|34495.5|34484.9|34482.5|121
1649773690000|2022-04-12 14:28:10|34484.9|34482.5|34479.4|34477|34487.9|34485.5|34475.9|34473.5|139
1649773700000|2022-04-12 14:28:20|34479.9|34477.5|34485.4|34483|34487.4|34485|34475.4|34473|132
1649773710000|2022-04-12 14:28:30|34483.4|34481|34475.9|34473.5|34484.4|34482|34472.4|34470|96
1649773720000|2022-04-12 14:28:40|34476.4|34474|34478.4|34476|34481.4|34479|34472.4|34470|139
1649773730000|2022-04-12 14:28:50|34478.9|34476.5|34483.4|34481|34483.9|34481.5|34475.9|34473.5|43
1649773740000|2022-04-12 14:29:00|34483.9|34481.5|34489.9|34487.5|34489.9|34487.5|34479.4|34477|164
1649773750000|2022-04-12 14:29:10|34490.9|34488.5|34489.4|34487|34493.4|34491|34486.4|34484|60
1649773760000|2022-04-12 14:29:20|34488.9|34486.5|34488.9|34486.5|34489.4|34487|34482.4|34480|31
1649773770000|2022-04-12 14:29:30|34487.4|34485|34481.4|34479|34487.4|34485|34480.4|34478|68
1649773780000|2022-04-12 14:29:40|34481.9|34479.5|34477.9|34475.5|34482.4|34480|34475.9|34473.5|59
1649773790000|2022-04-12 14:29:50|34477.4|34475|34478.4|34476|34479.4|34477|34475.9|34473.5|67
1649773800000|2022-04-12 14:30:00|34478.9|34476.5|34486.9|34484.5|34487.4|34485|34478.9|34476.5|123
1649773810000|2022-04-12 14:30:10|34486.4|34484|34489.4|34487|34489.4|34487|34481.9|34479.5|144
1649773820000|2022-04-12 14:30:20|34489.9|34487.5|34483.9|34481.5|34489.9|34487.5|34472.9|34470.5|161
1649773830000|2022-04-12 14:30:30|34483.4|34481|34476.4|34474|34487.4|34485|34469.9|34467.5|136
1649773840000|2022-04-12 14:30:40|34475.9|34473.5|34474.4|34472|34478.9|34476.5|34473.9|34471.5|47
1649773850000|2022-04-12 14:30:50|34473.9|34471.5|34477.4|34475|34482.4|34480|34473.9|34471.5|38
1649773860000|2022-04-12 14:31:00|34477.9|34475.5|34479.4|34477|34482.9|34480.5|34476.4|34474|44
1649773870000|2022-04-12 14:31:10|34478.9|34476.5|34484.4|34482|34484.4|34482|34476.4|34474|28
1649773880000|2022-04-12 14:31:20|34483.4|34481|34481.4|34479|34483.9|34481.5|34474.9|34472.5|27
1649773890000|2022-04-12 14:31:30|34481.9|34479.5|34476.9|34474.5|34481.9|34479.5|34475.9|34473.5|36
1649773900000|2022-04-12 14:31:40|34476.4|34474|34468.4|34466|34476.4|34474|34459.4|34457|302
1649773910000|2022-04-12 14:31:50|34467.9|34465.5|34467.9|34465.5|34471.9|34469.5|34462.9|34460.5|61
1649773920000|2022-04-12 14:32:00|34468.4|34466|34475.4|34473|34475.4|34473|34466.4|34464|45
1649773930000|2022-04-12 14:32:10|34474.9|34472.5|34483.4|34481|34483.9|34481.5|34473.4|34471|36
1649773940000|2022-04-12 14:32:20|34484.4|34482|34481.9|34479.5|34489.4|34487|34481.4|34479|53
1649773950000|2022-04-12 14:32:30|34482.4|34480|34482.4|34480|34485.4|34483|34477.4|34475|35
1649773960000|2022-04-12 14:32:40|34481.9|34479.5|34482.4|34480|34484.4|34482|34480.4|34478|17
1649773970000|2022-04-12 14:32:50|34481.4|34479|34492.4|34490|34492.9|34490.5|34479.9|34477.5|51
1649773980000|2022-04-12 14:33:00|34492.9|34490.5|34490.4|34488|34499.4|34497|34490.4|34488|106
1649773990000|2022-04-12 14:33:10|34489.9|34487.5|34496.9|34494.5|34496.9|34494.5|34489.4|34487|30
1649774000000|2022-04-12 14:33:20|34496.4|34494|34494.4|34492|34496.4|34494|34490.4|34488|42
1649774010000|2022-04-12 14:33:30|34493.9|34491.5|34498.9|34496.5|34500.9|34498.5|34493.9|34491.5|39
1649774020000|2022-04-12 14:33:40|34498.4|34496|34491.4|34489|34500.4|34498|34489.4|34487|28
1649774030000|2022-04-12 14:33:50|34491.9|34489.5|34496.4|34494|34496.4|34494|34488.4|34486|27
1649774040000|2022-04-12 14:34:00|34495.9|34493.5|34492.9|34490.5|34496.4|34494|34486.9|34484.5|54
1649774050000|2022-04-12 14:34:10|34491.9|34489.5|34496.9|34494.5|34498.4|34496|34489.4|34487|54
1649774060000|2022-04-12 14:34:20|34496.4|34494|34490.4|34488|34497.9|34495.5|34489.4|34487|61
1649774070000|2022-04-12 14:34:30|34489.9|34487.5|34499.4|34497|34499.4|34497|34488.4|34486|35
1649774080000|2022-04-12 14:34:40|34498.9|34496.5|34494.4|34492|34499.4|34497|34493.4|34491|34
1649774090000|2022-04-12 14:34:50|34494.9|34492.5|34496.9|34494.5|34496.9|34494.5|34490.4|34488|13
1649774100000|2022-04-12 14:35:00|34495.9|34493.5|34496.4|34494|34496.4|34494|34491.4|34489|27
1649774110000|2022-04-12 14:35:10|34495.9|34493.5|34493.4|34491|34495.9|34493.5|34489.9|34487.5|41
1649774120000|2022-04-12 14:35:20|34493.9|34491.5|34504.4|34502|34506.4|34504|34492.4|34490|134
1649774130000|2022-04-12 14:35:30|34503.9|34501.5|34508.9|34506.5|34508.9|34506.5|34503.9|34501.5|182
1649774140000|2022-04-12 14:35:40|34509.4|34507|34508.4|34506|34510.9|34508.5|34502.4|34500|78
1649774150000|2022-04-12 14:35:50|34507.9|34505.5|34510.4|34508|34512.4|34510|34507.4|34505|49
1649774160000|2022-04-12 14:36:00|34509.9|34507.5|34506.4|34504|34511.4|34509|34501.4|34499|54
1649774170000|2022-04-12 14:36:10|34505.9|34503.5|34497.4|34495|34505.9|34503.5|34496.9|34494.5|24
1649774180000|2022-04-12 14:36:20|34496.9|34494.5|34503.4|34501|34503.9|34501.5|34495.4|34493|20
1649774190000|2022-04-12 14:36:30|34503.9|34501.5|34511.4|34509|34511.9|34509.5|34501.4|34499|27
1649774200000|2022-04-12 14:36:40|34510.9|34508.5|34504.4|34502|34512.9|34510.5|34504.4|34502|22
1649774210000|2022-04-12 14:36:50|34504.9|34502.5|34511.9|34509.5|34512.9|34510.5|34504.4|34502|27
1649774220000|2022-04-12 14:37:00|34510.4|34508|34511.9|34509.5|34512.4|34510|34508.4|34506|60
1649774230000|2022-04-12 14:37:10|34512.4|34510|34502.4|34500|34512.9|34510.5|34499.9|34497.5|72
1649774240000|2022-04-12 14:37:20|34502.9|34500.5|34502.4|34500|34503.4|34501|34499.4|34497|51
1649774250000|2022-04-12 14:37:30|34502.9|34500.5|34502.4|34500|34502.9|34500.5|34497.9|34495.5|22
1649774260000|2022-04-12 14:37:40|34502.9|34500.5|34494.4|34492|34502.9|34500.5|34491.4|34489|53
1649774270000|2022-04-12 14:37:50|34494.9|34492.5|34494.4|34492|34495.9|34493.5|34491.4|34489|40
1649774280000|2022-04-12 14:38:00|34493.9|34491.5|34480.4|34478|34493.9|34491.5|34480.4|34478|121
1649774290000|2022-04-12 14:38:10|34479.9|34477.5|34476.9|34474.5|34480.4|34478|34474.4|34472|102
1649774300000|2022-04-12 14:38:20|34477.4|34475|34478.9|34476.5|34480.9|34478.5|34472.4|34470|96
1649774310000|2022-04-12 14:38:30|34477.4|34475|34475.4|34473|34478.4|34476|34471.9|34469.5|45
1649774320000|2022-04-12 14:38:40|34475.9|34473.5|34478.9|34476.5|34478.9|34476.5|34473.4|34471|26
1649774330000|2022-04-12 14:38:50|34478.4|34476|34474.9|34472.5|34479.9|34477.5|34471.9|34469.5|27
1649774340000|2022-04-12 14:39:00|34474.4|34472|34470.4|34468|34476.4|34474|34467.4|34465|107
1649774350000|2022-04-12 14:39:10|34470.9|34468.5|34468.9|34466.5|34472.4|34470|34467.9|34465.5|24
1649774360000|2022-04-12 14:39:20|34468.4|34466|34475.4|34473|34475.9|34473.5|34467.9|34465.5|24
1649774370000|2022-04-12 14:39:30|34474.9|34472.5|34475.4|34473|34475.9|34473.5|34469.9|34467.5|34
1649774380000|2022-04-12 14:39:40|34474.4|34472|34475.9|34473.5|34477.9|34475.5|34472.9|34470.5|39
1649774390000|2022-04-12 14:39:50|34476.4|34474|34477.4|34475|34481.4|34479|34476.4|34474|63
1649774400000|2022-04-12 14:40:00|34477.9|34475.5|34485.4|34483|34485.4|34483|34475.9|34473.5|49
1649774410000|2022-04-12 14:40:10|34485.9|34483.5|34487.4|34485|34490.4|34488|34482.4|34480|70
1649774420000|2022-04-12 14:40:20|34487.9|34485.5|34485.4|34483|34491.4|34489|34483.4|34481|25
1649774430000|2022-04-12 14:40:30|34485.9|34483.5|34494.4|34492|34494.9|34492.5|34485.9|34483.5|39
1649774440000|2022-04-12 14:40:40|34493.9|34491.5|34490.4|34488|34493.9|34491.5|34487.9|34485.5|31
1649774450000|2022-04-12 14:40:50|34490.9|34488.5|34488.4|34486|34490.9|34488.5|34486.4|34484|33
1649774460000|2022-04-12 14:41:00|34487.9|34485.5|34483.9|34481.5|34490.4|34488|34482.4|34480|58
1649774470000|2022-04-12 14:41:10|34483.4|34481|34481.4|34479|34485.4|34483|34480.4|34478|29
1649774480000|2022-04-12 14:41:20|34481.9|34479.5|34483.4|34481|34489.4|34487|34481.4|34479|35
1649774490000|2022-04-12 14:41:30|34482.9|34480.5|34479.4|34477|34483.4|34481|34478.9|34476.5|34
1649774500000|2022-04-12 14:41:40|34478.9|34476.5|34483.4|34481|34486.4|34484|34477.4|34475|152
1649774510000|2022-04-12 14:41:50|34483.9|34481.5|34480.9|34478.5|34483.9|34481.5|34476.9|34474.5|41
1649774520000|2022-04-12 14:42:00|34481.4|34479|34482.4|34480|34482.4|34480|34475.9|34473.5|36
1649774530000|2022-04-12 14:42:10|34482.9|34480.5|34485.4|34483|34486.9|34484.5|34479.9|34477.5|37
1649774540000|2022-04-12 14:42:20|34485.9|34483.5|34479.4|34477|34487.9|34485.5|34479.4|34477|36
1649774550000|2022-04-12 14:42:30|34478.9|34476.5|34479.4|34477|34480.9|34478.5|34474.9|34472.5|25
1649774560000|2022-04-12 14:42:40|34478.9|34476.5|34481.4|34479|34481.9|34479.5|34476.9|34474.5|14
1649774570000|2022-04-12 14:42:50|34480.9|34478.5|34476.4|34474|34481.9|34479.5|34476.4|34474|16
1649774580000|2022-04-12 14:43:00|34477.4|34475|34475.4|34473|34478.4|34476|34472.9|34470.5|125
1649774590000|2022-04-12 14:43:10|34474.9|34472.5|34473.9|34471.5|34475.9|34473.5|34471.9|34469.5|37
1649774600000|2022-04-12 14:43:20|34474.4|34472|34482.9|34480.5|34484.4|34482|34474.4|34472|59
1649774610000|2022-04-12 14:43:30|34482.4|34480|34482.9|34480.5|34486.4|34484|34481.4|34479|26
1649774620000|2022-04-12 14:43:40|34483.4|34481|34483.4|34481|34485.4|34483|34481.9|34479.5|15
1649774630000|2022-04-12 14:43:50|34482.9|34480.5|34481.4|34479|34482.9|34480.5|34477.9|34475.5|22
1649774640000|2022-04-12 14:44:00|34481.9|34479.5|34471.9|34469.5|34483.9|34481.5|34465.9|34463.5|161
1649774650000|2022-04-12 14:44:10|34471.4|34469|34472.4|34470|34476.4|34474|34470.4|34468|22
1649774660000|2022-04-12 14:44:20|34470.9|34468.5|34482.4|34480|34483.4|34481|34469.9|34467.5|35
1649774670000|2022-04-12 14:44:30|34481.9|34479.5|34484.4|34482|34485.9|34483.5|34480.4|34478|27
1649774680000|2022-04-12 14:44:40|34484.9|34482.5|34491.4|34489|34491.9|34489.5|34484.9|34482.5|40
1649774690000|2022-04-12 14:44:50|34490.9|34488.5|34486.9|34484.5|34491.9|34489.5|34486.4|34484|45
1649774700000|2022-04-12 14:45:00|34487.4|34485|34487.4|34485|34491.4|34489|34485.4|34483|36
1649774710000|2022-04-12 14:45:10|34486.9|34484.5|34481.4|34479|34486.9|34484.5|34479.4|34477|46
1649774720000|2022-04-12 14:45:20|34481.9|34479.5|34486.4|34484|34488.4|34486|34481.9|34479.5|28
1649774730000|2022-04-12 14:45:30|34486.9|34484.5|34487.9|34485.5|34490.4|34488|34484.9|34482.5|39
1649774740000|2022-04-12 14:45:40|34488.4|34486|34487.4|34485|34491.4|34489|34484.9|34482.5|28
1649774750000|2022-04-12 14:45:50|34486.9|34484.5|34483.4|34481|34487.9|34485.5|34482.4|34480|16
1649774760000|2022-04-12 14:46:00|34482.9|34480.5|34489.9|34487.5|34490.9|34488.5|34481.9|34479.5|28
1649774770000|2022-04-12 14:46:10|34490.4|34488|34492.9|34490.5|34496.4|34494|34489.4|34487|69
1649774780000|2022-04-12 14:46:20|34492.4|34490|34489.9|34487.5|34494.4|34492|34485.9|34483.5|29
1649774790000|2022-04-12 14:46:30|34490.4|34488|34487.9|34485.5|34492.9|34490.5|34487.4|34485|54
1649774800000|2022-04-12 14:46:40|34487.4|34485|34491.4|34489|34491.4|34489|34484.9|34482.5|52
1649774810000|2022-04-12 14:46:50|34490.9|34488.5|34489.9|34487.5|34493.9|34491.5|34489.9|34487.5|34
1649774820000|2022-04-12 14:47:00|34488.9|34486.5|34493.4|34491|34497.9|34495.5|34487.9|34485.5|46
1649774830000|2022-04-12 14:47:10|34492.9|34490.5|34494.4|34492|34494.4|34492|34488.9|34486.5|29
1649774840000|2022-04-12 14:47:20|34494.9|34492.5|34497.4|34495|34500.4|34498|34493.9|34491.5|41
1649774850000|2022-04-12 14:47:30|34496.9|34494.5|34493.4|34491|34497.4|34495|34490.9|34488.5|25
1649774860000|2022-04-12 14:47:40|34493.9|34491.5|34490.9|34488.5|34494.9|34492.5|34488.9|34486.5|16
1649774870000|2022-04-12 14:47:50|34491.4|34489|34487.4|34485|34491.4|34489|34486.9|34484.5|40
1649774880000|2022-04-12 14:48:00|34486.9|34484.5|34486.4|34484|34494.9|34492.5|34483.9|34481.5|92
1649774890000|2022-04-12 14:48:10|34486.9|34484.5|34482.9|34480.5|34487.4|34485|34480.4|34478|55
1649774900000|2022-04-12 14:48:20|34483.4|34481|34483.4|34481|34485.9|34483.5|34480.9|34478.5|46
1649774910000|2022-04-12 14:48:30|34483.9|34481.5|34482.9|34480.5|34484.9|34482.5|34481.4|34479|75
1649774920000|2022-04-12 14:48:40|34482.4|34480|34483.4|34481|34484.9|34482.5|34480.4|34478|94
1649774930000|2022-04-12 14:48:50|34483.9|34481.5|34488.9|34486.5|34488.9|34486.5|34479.9|34477.5|121
1649774940000|2022-04-12 14:49:00|34488.4|34486|34485.9|34483.5|34488.9|34486.5|34483.9|34481.5|55
1649774950000|2022-04-12 14:49:10|34485.4|34483|34488.4|34486|34488.4|34486|34482.4|34480|52
1649774960000|2022-04-12 14:49:20|34487.9|34485.5|34492.9|34490.5|34494.9|34492.5|34485.9|34483.5|55
1649774970000|2022-04-12 14:49:30|34492.4|34490|34495.4|34493|34496.4|34494|34492.4|34490|31
1649774980000|2022-04-12 14:49:40|34495.9|34493.5|34494.4|34492|34498.4|34496|34492.4|34490|43
1649774990000|2022-04-12 14:49:50|34493.9|34491.5|34498.9|34496.5|34498.9|34496.5|34493.4|34491|20
1649775000000|2022-04-12 14:50:00|34498.4|34496|34497.4|34495|34498.9|34496.5|34493.4|34491|22
1649775010000|2022-04-12 14:50:10|34496.9|34494.5|34496.4|34494|34499.9|34497.5|34495.4|34493|45
1649775020000|2022-04-12 14:50:20|34495.9|34493.5|34483.4|34481|34496.9|34494.5|34480.9|34478.5|140
1649775030000|2022-04-12 14:50:30|34482.9|34480.5|34464.9|34462.5|34485.4|34483|34463.9|34461.5|205
1649775040000|2022-04-12 14:50:40|34464.4|34462|34469.4|34467|34470.4|34468|34458.9|34456.5|153
1649775050000|2022-04-12 14:50:50|34469.9|34467.5|34471.9|34469.5|34474.4|34472|34464.9|34462.5|49
1649775060000|2022-04-12 14:51:00|34472.4|34470|34468.4|34466|34472.4|34470|34466.4|34464|54
1649775070000|2022-04-12 14:51:10|34468.9|34466.5|34460.9|34458.5|34468.9|34466.5|34457.9|34455.5|57
1649775080000|2022-04-12 14:51:20|34460.4|34458|34458.9|34456.5|34462.4|34460|34452.4|34450|97
1649775090000|2022-04-12 14:51:30|34459.4|34457|34468.4|34466|34468.9|34466.5|34458.9|34456.5|60
1649775100000|2022-04-12 14:51:40|34468.9|34466.5|34466.9|34464.5|34468.9|34466.5|34460.9|34458.5|47
1649775110000|2022-04-12 14:51:50|34467.4|34465|34467.4|34465|34469.4|34467|34462.4|34460|34
1649775120000|2022-04-12 14:52:00|34466.9|34464.5|34463.4|34461|34466.9|34464.5|34461.4|34459|30
1649775130000|2022-04-12 14:52:10|34462.9|34460.5|34471.4|34469|34471.9|34469.5|34461.9|34459.5|69
1649775140000|2022-04-12 14:52:20|34470.4|34468|34483.4|34481|34486.9|34484.5|34470.4|34468|87
1649775150000|2022-04-12 14:52:30|34483.9|34481.5|34487.9|34485.5|34488.4|34486|34481.4|34479|24
1649775160000|2022-04-12 14:52:40|34488.4|34486|34489.4|34487|34490.9|34488.5|34485.9|34483.5|43
1649775170000|2022-04-12 14:52:50|34488.9|34486.5|34486.9|34484.5|34488.9|34486.5|34482.4|34480|71
1649775180000|2022-04-12 14:53:00|34485.9|34483.5|34477.4|34475|34486.4|34484|34475.4|34473|45
1649775190000|2022-04-12 14:53:10|34477.9|34475.5|34475.4|34473|34480.4|34478|34473.4|34471|26
1649775200000|2022-04-12 14:53:20|34475.9|34473.5|34474.4|34472|34478.4|34476|34473.4|34471|13
1649775210000|2022-04-12 14:53:30|34474.9|34472.5|34471.9|34469.5|34477.9|34475.5|34470.9|34468.5|26
1649775220000|2022-04-12 14:53:40|34472.4|34470|34481.4|34479|34486.9|34484.5|34472.4|34470|80
1649775230000|2022-04-12 14:53:50|34481.9|34479.5|34482.4|34480|34485.9|34483.5|34480.4|34478|31
1649775240000|2022-04-12 14:54:00|34482.9|34480.5|34485.9|34483.5|34487.4|34485|34481.9|34479.5|14
1649775250000|2022-04-12 14:54:10|34486.4|34484|34489.4|34487|34489.9|34487.5|34485.4|34483|33
1649775260000|2022-04-12 14:54:20|34488.9|34486.5|34483.9|34481.5|34488.9|34486.5|34481.4|34479|30
1649775270000|2022-04-12 14:54:30|34484.9|34482.5|34479.9|34477.5|34487.9|34485.5|34476.9|34474.5|126
1649775280000|2022-04-12 14:54:40|34480.4|34478|34495.9|34493.5|34497.4|34495|34480.4|34478|61
1649775290000|2022-04-12 14:54:50|34495.4|34493|34491.9|34489.5|34497.4|34495|34490.4|34488|73
1649775300000|2022-04-12 14:55:00|34491.4|34489|34485.4|34483|34491.4|34489|34483.9|34481.5|48
1649775310000|2022-04-12 14:55:10|34485.9|34483.5|34479.4|34477|34485.9|34483.5|34477.4|34475|50
1649775320000|2022-04-12 14:55:20|34478.9|34476.5|34475.9|34473.5|34480.9|34478.5|34475.4|34473|25
1649775330000|2022-04-12 14:55:30|34475.4|34473|34474.4|34472|34477.9|34475.5|34471.9|34469.5|69
1649775340000|2022-04-12 14:55:40|34474.9|34472.5|34479.4|34477|34479.9|34477.5|34472.9|34470.5|40
1649775350000|2022-04-12 14:55:50|34478.9|34476.5|34481.4|34479|34485.9|34483.5|34476.9|34474.5|36
1649775360000|2022-04-12 14:56:00|34480.9|34478.5|34487.4|34485|34487.4|34485|34479.4|34477|58
1649775370000|2022-04-12 14:56:10|34486.9|34484.5|34486.9|34484.5|34492.4|34490|34486.4|34484|29
1649775380000|2022-04-12 14:56:20|34488.4|34486|34485.4|34483|34488.4|34486|34481.4|34479|33
1649775390000|2022-04-12 14:56:30|34484.9|34482.5|34483.9|34481.5|34488.4|34486|34482.9|34480.5|11
1649775400000|2022-04-12 14:56:40|34484.4|34482|34483.9|34481.5|34484.9|34482.5|34481.4|34479|20
1649775410000|2022-04-12 14:56:50|34484.4|34482|34486.4|34484|34487.4|34485|34480.9|34478.5|23
1649775420000|2022-04-12 14:57:00|34484.9|34482.5|34482.9|34480.5|34485.4|34483|34476.9|34474.5|35
1649775430000|2022-04-12 14:57:10|34483.9|34481.5|34485.4|34483|34486.4|34484|34483.4|34481|9
1649775440000|2022-04-12 14:57:20|34484.4|34482|34486.4|34484|34488.9|34486.5|34484.4|34482|15
1649775450000|2022-04-12 14:57:30|34485.9|34483.5|34484.4|34482|34486.4|34484|34483.4|34481|6
1649775460000|2022-04-12 14:57:40|34484.9|34482.5|34474.4|34472|34486.9|34484.5|34474.4|34472|51
1649775470000|2022-04-12 14:57:50|34474.9|34472.5|34478.4|34476|34478.9|34476.5|34473.9|34471.5|17
1649775480000|2022-04-12 14:58:00|34477.9|34475.5|34475.9|34473.5|34480.4|34478|34474.9|34472.5|39
1649775490000|2022-04-12 14:58:10|34475.4|34473|34473.9|34471.5|34478.9|34476.5|34470.9|34468.5|37
1649775500000|2022-04-12 14:58:20|34474.4|34472|34478.4|34476|34479.9|34477.5|34473.9|34471.5|7
1649775510000|2022-04-12 14:58:30|34478.9|34476.5|34484.4|34482|34484.9|34482.5|34478.4|34476|13
1649775520000|2022-04-12 14:58:40|34483.9|34481.5|34482.9|34480.5|34485.9|34483.5|34479.4|34477|26
1649775530000|2022-04-12 14:58:50|34483.4|34481|34480.9|34478.5|34483.4|34481|34478.9|34476.5|29
1649775540000|2022-04-12 14:59:00|34480.4|34478|34474.9|34472.5|34484.4|34482|34472.9|34470.5|32
1649775550000|2022-04-12 14:59:10|34474.4|34472|34479.4|34477|34480.9|34478.5|34474.4|34472|25
1649775560000|2022-04-12 14:59:20|34478.9|34476.5|34481.9|34479.5|34482.9|34480.5|34478.4|34476|11
1649775570000|2022-04-12 14:59:30|34481.4|34479|34470.9|34468.5|34482.4|34480|34469.9|34467.5|69
1649775580000|2022-04-12 14:59:40|34470.4|34468|34473.9|34471.5|34474.9|34472.5|34469.9|34467.5|24
1649775590000|2022-04-12 14:59:50|34474.4|34472|34474.9|34472.5|34478.9|34476.5|34473.4|34471|34
1649775600000|2022-04-12 15:00:00|34474.4|34472|34470.4|34468|34474.4|34472|34468.4|34466|38
1649775610000|2022-04-12 15:00:10|34469.9|34467.5|34464.9|34462.5|34470.4|34468|34464.4|34462|97
1649775620000|2022-04-12 15:00:20|34464.4|34462|34466.4|34464|34470.4|34468|34462.9|34460.5|41
1649775630000|2022-04-12 15:00:30|34465.9|34463.5|34464.9|34462.5|34465.9|34463.5|34456.9|34454.5|60
1649775640000|2022-04-12 15:00:40|34464.4|34462|34465.4|34463|34466.4|34464|34461.4|34459|29
1649775650000|2022-04-12 15:00:50|34464.9|34462.5|34466.9|34464.5|34469.9|34467.5|34463.9|34461.5|27
1649775660000|2022-04-12 15:01:00|34467.4|34465|34474.4|34472|34478.4|34476|34466.9|34464.5|36
1649775670000|2022-04-12 15:01:10|34473.9|34471.5|34476.4|34474|34480.4|34478|34472.9|34470.5|24
1649775680000|2022-04-12 15:01:20|34475.9|34473.5|34474.9|34472.5|34476.4|34474|34473.4|34471|16
1649775690000|2022-04-12 15:01:30|34475.4|34473|34476.4|34474|34482.9|34480.5|34474.4|34472|36
1649775700000|2022-04-12 15:01:40|34476.9|34474.5|34477.4|34475|34479.9|34477.5|34475.9|34473.5|17
1649775710000|2022-04-12 15:01:50|34476.9|34474.5|34483.9|34481.5|34484.4|34482|34476.4|34474|16
1649775720000|2022-04-12 15:02:00|34484.4|34482|34481.4|34479|34487.9|34485.5|34478.9|34476.5|58
1649775730000|2022-04-12 15:02:10|34480.9|34478.5|34478.4|34476|34482.9|34480.5|34474.9|34472.5|16
1649775740000|2022-04-12 15:02:20|34477.9|34475.5|34481.4|34479|34481.9|34479.5|34476.4|34474|20
1649775750000|2022-04-12 15:02:30|34480.9|34478.5|34481.4|34479|34489.9|34487.5|34479.4|34477|64
1649775760000|2022-04-12 15:02:40|34482.4|34480|34490.9|34488.5|34490.9|34488.5|34479.4|34477|47
1649775770000|2022-04-12 15:02:50|34491.4|34489|34493.4|34491|34494.4|34492|34487.9|34485.5|71
1649775780000|2022-04-12 15:03:00|34492.9|34490.5|34487.4|34485|34493.9|34491.5|34487.4|34485|34
1649775790000|2022-04-12 15:03:10|34487.9|34485.5|34486.4|34484|34492.9|34490.5|34485.9|34483.5|26
1649775800000|2022-04-12 15:03:20|34485.9|34483.5|34481.9|34479.5|34485.9|34483.5|34476.9|34474.5|48
1649775810000|2022-04-12 15:03:30|34481.4|34479|34487.4|34485|34490.4|34488|34481.4|34479|23
1649775820000|2022-04-12 15:03:40|34486.9|34484.5|34483.4|34481|34487.4|34485|34482.4|34480|15
1649775830000|2022-04-12 15:03:50|34482.9|34480.5|34483.4|34481|34485.4|34483|34482.4|34480|10
1649775840000|2022-04-12 15:04:00|34482.9|34480.5|34485.4|34483|34490.4|34488|34482.4|34480|24
1649775850000|2022-04-12 15:04:10|34484.9|34482.5|34479.9|34477.5|34484.9|34482.5|34477.4|34475|23
1649775860000|2022-04-12 15:04:20|34479.4|34477|34484.9|34482.5|34484.9|34482.5|34478.4|34476|20
1649775870000|2022-04-12 15:04:30|34485.9|34483.5|34489.9|34487.5|34490.9|34488.5|34482.9|34480.5|35
1649775880000|2022-04-12 15:04:40|34491.4|34489|34492.4|34490|34496.9|34494.5|34488.4|34486|94
1649775890000|2022-04-12 15:04:50|34491.9|34489.5|34496.9|34494.5|34497.9|34495.5|34491.4|34489|45
1649775900000|2022-04-12 15:05:00|34495.9|34493.5|34496.4|34494|34499.9|34497.5|34493.9|34491.5|45
1649775910000|2022-04-12 15:05:10|34496.9|34494.5|34492.9|34490.5|34499.9|34497.5|34491.9|34489.5|34
1649775920000|2022-04-12 15:05:20|34492.4|34490|34495.4|34493|34496.9|34494.5|34491.4|34489|20
1649775930000|2022-04-12 15:05:30|34495.9|34493.5|34503.9|34501.5|34505.9|34503.5|34495.4|34493|80
1649775940000|2022-04-12 15:05:40|34504.4|34502|34500.4|34498|34504.9|34502.5|34498.4|34496|101
1649775950000|2022-04-12 15:05:50|34499.4|34497|34497.4|34495|34500.9|34498.5|34496.9|34494.5|26
1649775960000|2022-04-12 15:06:00|34496.4|34494|34498.9|34496.5|34498.9|34496.5|34492.4|34490|63
1649775970000|2022-04-12 15:06:10|34497.4|34495|34492.4|34490|34501.4|34499|34491.4|34489|39
1649775980000|2022-04-12 15:06:20|34492.9|34490.5|34491.4|34489|34493.4|34491|34484.4|34482|51
1649775990000|2022-04-12 15:06:30|34490.9|34488.5|34501.9|34499.5|34503.9|34501.5|34489.4|34487|26
1649776000000|2022-04-12 15:06:40|34502.4|34500|34499.4|34497|34505.9|34503.5|34499.4|34497|47
1649776010000|2022-04-12 15:06:50|34498.9|34496.5|34498.4|34496|34499.9|34497.5|34496.9|34494.5|13
1649776020000|2022-04-12 15:07:00|34498.9|34496.5|34501.4|34499|34502.9|34500.5|34498.4|34496|20
1649776030000|2022-04-12 15:07:10|34502.4|34500|34510.4|34508|34511.9|34509.5|34500.9|34498.5|48
1649776040000|2022-04-12 15:07:20|34510.9|34508.5|34510.4|34508|34511.4|34509|34506.4|34504|15
1649776050000|2022-04-12 15:07:30|34509.9|34507.5|34506.9|34504.5|34511.4|34509|34505.9|34503.5|30
1649776060000|2022-04-12 15:07:40|34506.4|34504|34506.4|34504|34507.4|34505|34501.4|34499|24
1649776070000|2022-04-12 15:07:50|34506.9|34504.5|34506.4|34504|34507.9|34505.5|34503.4|34501|4
1649776080000|2022-04-12 15:08:00|34506.9|34504.5|34505.4|34503|34507.9|34505.5|34501.4|34499|19
1649776090000|2022-04-12 15:08:10|34504.9|34502.5|34499.4|34497|34505.4|34503|34497.9|34495.5|42
1649776100000|2022-04-12 15:08:20|34498.9|34496.5|34498.9|34496.5|34501.4|34499|34497.9|34495.5|12
1649776110000|2022-04-12 15:08:30|34499.4|34497|34499.4|34497|34500.9|34498.5|34497.9|34495.5|33
1649776120000|2022-04-12 15:08:40|34499.9|34497.5|34499.4|34497|34501.9|34499.5|34495.4|34493|25
1649776130000|2022-04-12 15:08:50|34498.9|34496.5|34499.4|34497|34499.4|34497|34494.9|34492.5|25
1649776140000|2022-04-12 15:09:00|34499.9|34497.5|34487.9|34485.5|34499.9|34497.5|34485.9|34483.5|138
1649776150000|2022-04-12 15:09:10|34488.4|34486|34484.4|34482|34489.9|34487.5|34482.9|34480.5|62
1649776160000|2022-04-12 15:09:20|34483.9|34481.5|34486.4|34484|34487.4|34485|34482.4|34480|14
1649776170000|2022-04-12 15:09:30|34486.9|34484.5|34488.4|34486|34489.9|34487.5|34484.9|34482.5|19
1649776180000|2022-04-12 15:09:40|34488.9|34486.5|34491.4|34489|34492.9|34490.5|34487.4|34485|26
1649776190000|2022-04-12 15:09:50|34490.9|34488.5|34487.9|34485.5|34491.4|34489|34485.9|34483.5|16
1649776200000|2022-04-12 15:10:00|34487.4|34485|34484.9|34482.5|34491.4|34489|34484.4|34482|37
1649776210000|2022-04-12 15:10:10|34484.4|34482|34485.4|34483|34486.4|34484|34481.9|34479.5|19
1649776220000|2022-04-12 15:10:20|34485.9|34483.5|34485.4|34483|34489.4|34487|34482.9|34480.5|38
1649776230000|2022-04-12 15:10:30|34485.9|34483.5|34485.9|34483.5|34487.9|34485.5|34483.9|34481.5|19
1649776240000|2022-04-12 15:10:40|34485.4|34483|34484.4|34482|34486.4|34484|34481.4|34479|21
1649776250000|2022-04-12 15:10:50|34483.9|34481.5|34488.4|34486|34494.4|34492|34483.9|34481.5|55
1649776260000|2022-04-12 15:11:00|34488.9|34486.5|34488.9|34486.5|34493.4|34491|34486.4|34484|38
1649776270000|2022-04-12 15:11:10|34489.4|34487|34490.9|34488.5|34493.9|34491.5|34487.4|34485|23
1649776280000|2022-04-12 15:11:20|34490.4|34488|34488.9|34486.5|34494.4|34492|34488.4|34486|16
1649776290000|2022-04-12 15:11:30|34488.4|34486|34488.4|34486|34490.4|34488|34486.4|34484|27
1649776300000|2022-04-12 15:11:40|34487.9|34485.5|34485.4|34483|34490.4|34488|34480.9|34478.5|57
1649776310000|2022-04-12 15:11:50|34484.9|34482.5|34489.4|34487|34492.9|34490.5|34482.9|34480.5|19
1649776320000|2022-04-12 15:12:00|34488.9|34486.5|34488.4|34486|34490.4|34488|34485.4|34483|26
1649776330000|2022-04-12 15:12:10|34488.9|34486.5|34497.4|34495|34497.9|34495.5|34488.9|34486.5|41
1649776340000|2022-04-12 15:12:20|34497.9|34495.5|34490.4|34488|34500.4|34498|34489.4|34487|50
1649776350000|2022-04-12 15:12:30|34489.9|34487.5|34491.4|34489|34495.9|34493.5|34488.9|34486.5|11
1649776360000|2022-04-12 15:12:40|34490.9|34488.5|34488.4|34486|34492.9|34490.5|34485.4|34483|24
1649776370000|2022-04-12 15:12:50|34487.9|34485.5|34492.4|34490|34494.4|34492|34486.4|34484|37
1649776380000|2022-04-12 15:13:00|34491.9|34489.5|34490.4|34488|34496.4|34494|34486.9|34484.5|30
1649776390000|2022-04-12 15:13:10|34489.9|34487.5|34495.4|34493|34495.9|34493.5|34489.4|34487|22
1649776400000|2022-04-12 15:13:20|34494.9|34492.5|34491.9|34489.5|34495.4|34493|34488.9|34486.5|49
1649776410000|2022-04-12 15:13:30|34492.4|34490|34492.9|34490.5|34494.9|34492.5|34490.4|34488|6
1649776420000|2022-04-12 15:13:40|34492.4|34490|34498.4|34496|34500.9|34498.5|34491.9|34489.5|19
1649776430000|2022-04-12 15:13:50|34498.9|34496.5|34497.4|34495|34499.4|34497|34495.9|34493.5|8
1649776440000|2022-04-12 15:14:00|34496.9|34494.5|34493.4|34491|34499.9|34497.5|34491.4|34489|15
1649776450000|2022-04-12 15:14:10|34492.9|34490.5|34493.4|34491|34495.4|34493|34490.4|34488|13
1649776460000|2022-04-12 15:14:20|34492.9|34490.5|34498.4|34496|34501.4|34499|34492.4|34490|30
1649776470000|2022-04-12 15:14:30|34498.9|34496.5|34499.4|34497|34501.4|34499|34496.9|34494.5|10
1649776480000|2022-04-12 15:14:40|34498.9|34496.5|34502.4|34500|34502.9|34500.5|34495.9|34493.5|72
1649776490000|2022-04-12 15:14:50|34501.9|34499.5|34511.4|34509|34512.4|34510|34501.9|34499.5|175
1649776500000|2022-04-12 15:15:00|34510.9|34508.5|34504.4|34502|34513.4|34511|34502.4|34500|164
1649776510000|2022-04-12 15:15:10|34503.9|34501.5|34504.4|34502|34511.9|34509.5|34501.4|34499|83
1649776520000|2022-04-12 15:15:20|34503.9|34501.5|34510.4|34508|34510.4|34508|34503.4|34501|35
1649776530000|2022-04-12 15:15:30|34510.9|34508.5|34511.4|34509|34511.9|34509.5|34506.9|34504.5|39
1649776540000|2022-04-12 15:15:40|34510.4|34508|34506.4|34504|34511.9|34509.5|34506.4|34504|16
1649776550000|2022-04-12 15:15:50|34505.9|34503.5|34505.4|34503|34507.9|34505.5|34502.4|34500|27
1649776560000|2022-04-12 15:16:00|34504.9|34502.5|34508.9|34506.5|34509.9|34507.5|34500.9|34498.5|31
1649776570000|2022-04-12 15:16:10|34509.4|34507|34508.4|34506|34511.4|34509|34506.4|34504|8
1649776580000|2022-04-12 15:16:20|34508.9|34506.5|34505.4|34503|34509.9|34507.5|34503.9|34501.5|18
1649776590000|2022-04-12 15:16:30|34505.9|34503.5|34506.4|34504|34508.9|34506.5|34503.9|34501.5|21
1649776600000|2022-04-12 15:16:40|34505.9|34503.5|34506.4|34504|34507.9|34505.5|34502.4|34500|25
1649776610000|2022-04-12 15:16:50|34505.9|34503.5|34501.4|34499|34505.9|34503.5|34498.4|34496|27
1649776620000|2022-04-12 15:17:00|34500.9|34498.5|34499.4|34497|34502.9|34500.5|34497.9|34495.5|46
1649776630000|2022-04-12 15:17:10|34498.9|34496.5|34496.4|34494|34498.9|34496.5|34493.9|34491.5|27
1649776640000|2022-04-12 15:17:20|34496.9|34494.5|34502.4|34500|34502.4|34500|34495.9|34493.5|13
1649776650000|2022-04-12 15:17:30|34502.9|34500.5|34506.4|34504|34507.9|34505.5|34502.9|34500.5|23
1649776660000|2022-04-12 15:17:40|34506.9|34504.5|34506.4|34504|34507.4|34505|34503.9|34501.5|7
1649776670000|2022-04-12 15:17:50|34506.9|34504.5|34505.4|34503|34506.9|34504.5|34501.4|34499|9
1649776680000|2022-04-12 15:18:00|34505.9|34503.5|34503.4|34501|34507.4|34505|34502.4|34500|16
1649776690000|2022-04-12 15:18:10|34502.9|34500.5|34509.9|34507.5|34509.9|34507.5|34502.4|34500|29
1649776700000|2022-04-12 15:18:20|34512.9|34510.5|34510.4|34508|34513.9|34511.5|34510.4|34508|54
1649776710000|2022-04-12 15:18:30|34509.9|34507.5|34515.9|34513.5|34515.9|34513.5|34509.9|34507.5|11
1649776720000|2022-04-12 15:18:40|34516.4|34514|34521.9|34519.5|34524.4|34522|34515.4|34513|107
1649776730000|2022-04-12 15:18:50|34521.4|34519|34527.4|34525|34528.4|34526|34520.9|34518.5|95
1649776740000|2022-04-12 15:19:00|34526.4|34524|34518.4|34516|34526.4|34524|34515.9|34513.5|145
1649776750000|2022-04-12 15:19:10|34518.9|34516.5|34520.9|34518.5|34522.4|34520|34517.4|34515|27
1649776760000|2022-04-12 15:19:20|34520.4|34518|34520.9|34518.5|34521.4|34519|34516.4|34514|19
1649776770000|2022-04-12 15:19:30|34520.4|34518|34525.4|34523|34525.4|34523|34520.4|34518|22
1649776780000|2022-04-12 15:19:40|34524.9|34522.5|34534.4|34532|34534.9|34532.5|34524.9|34522.5|65
1649776790000|2022-04-12 15:19:50|34534.9|34532.5|34534.4|34532|34536.4|34534|34532.4|34530|40
1649776800000|2022-04-12 15:20:00|34533.9|34531.5|34532.9|34530.5|34537.9|34535.5|34532.9|34530.5|53
1649776810000|2022-04-12 15:20:10|34533.4|34531|34538.9|34536.5|34540.9|34538.5|34532.9|34530.5|65
1649776820000|2022-04-12 15:20:20|34538.4|34536|34539.9|34537.5|34540.9|34538.5|34536.9|34534.5|37
1649776830000|2022-04-12 15:20:30|34540.4|34538|34550.4|34548|34551.9|34549.5|34539.4|34537|111
1649776840000|2022-04-12 15:20:40|34550.9|34548.5|34548.4|34546|34552.9|34550.5|34546.9|34544.5|65
1649776850000|2022-04-12 15:20:50|34547.9|34545.5|34549.9|34547.5|34552.9|34550.5|34546.9|34544.5|64
1649776860000|2022-04-12 15:21:00|34549.4|34547|34549.4|34547|34554.4|34552|34548.9|34546.5|100
1649776870000|2022-04-12 15:21:10|34548.9|34546.5|34547.4|34545|34549.4|34547|34545.4|34543|66
1649776880000|2022-04-12 15:21:20|34547.9|34545.5|34544.9|34542.5|34547.9|34545.5|34543.4|34541|24
1649776890000|2022-04-12 15:21:30|34545.4|34543|34543.4|34541|34549.4|34547|34541.9|34539.5|50
1649776900000|2022-04-12 15:21:40|34542.9|34540.5|34545.4|34543|34547.4|34545|34542.4|34540|40
1649776910000|2022-04-12 15:21:50|34544.9|34542.5|34543.9|34541.5|34546.9|34544.5|34542.9|34540.5|15
1649776920000|2022-04-12 15:22:00|34544.4|34542|34542.4|34540|34549.4|34547|34541.9|34539.5|36
1649776930000|2022-04-12 15:22:10|34542.9|34540.5|34543.4|34541|34544.9|34542.5|34541.4|34539|14
1649776940000|2022-04-12 15:22:20|34543.9|34541.5|34543.4|34541|34547.4|34545|34542.9|34540.5|34
1649776950000|2022-04-12 15:22:30|34543.9|34541.5|34543.4|34541|34544.9|34542.5|34542.4|34540|9
1649776960000|2022-04-12 15:22:40|34542.9|34540.5|34548.4|34546|34553.4|34551|34542.9|34540.5|57
1649776970000|2022-04-12 15:22:50|34547.9|34545.5|34552.4|34550|34552.9|34550.5|34547.9|34545.5|17
1649776980000|2022-04-12 15:23:00|34551.9|34549.5|34553.9|34551.5|34554.9|34552.5|34551.9|34549.5|19
1649776990000|2022-04-12 15:23:10|34553.4|34551|34556.4|34554|34557.9|34555.5|34552.9|34550.5|39
1649777000000|2022-04-12 15:23:20|34555.9|34553.5|34551.9|34549.5|34556.4|34554|34550.9|34548.5|26
1649777010000|2022-04-12 15:23:30|34552.4|34550|34547.4|34545|34552.4|34550|34545.4|34543|17
1649777020000|2022-04-12 15:23:40|34547.9|34545.5|34541.4|34539|34548.4|34546|34538.9|34536.5|95
1649777030000|2022-04-12 15:23:50|34540.9|34538.5|34536.4|34534|34541.4|34539|34535.9|34533.5|35
1649777040000|2022-04-12 15:24:00|34535.9|34533.5|34539.4|34537|34540.9|34538.5|34535.4|34533|48
1649777050000|2022-04-12 15:24:10|34539.9|34537.5|34536.4|34534|34540.9|34538.5|34534.9|34532.5|32
1649777060000|2022-04-12 15:24:20|34536.9|34534.5|34543.4|34541|34543.9|34541.5|34536.9|34534.5|78
1649777070000|2022-04-12 15:24:30|34542.9|34540.5|34547.9|34545.5|34548.9|34546.5|34542.4|34540|27
1649777080000|2022-04-12 15:24:40|34547.4|34545|34545.9|34543.5|34549.9|34547.5|34545.9|34543.5|21
1649777090000|2022-04-12 15:24:50|34546.4|34544|34545.4|34543|34546.4|34544|34543.4|34541|30
1649777100000|2022-04-12 15:25:00|34545.9|34543.5|34558.9|34556.5|34558.9|34556.5|34545.4|34543|104
1649777110000|2022-04-12 15:25:10|34559.4|34557|34555.4|34553|34560.4|34558|34549.4|34547|125
1649777120000|2022-04-12 15:25:20|34555.9|34553.5|34554.4|34552|34558.4|34556|34552.4|34550|36
1649777130000|2022-04-12 15:25:30|34554.9|34552.5|34559.9|34557.5|34560.4|34558|34554.4|34552|46
1649777140000|2022-04-12 15:25:40|34560.4|34558|34563.4|34561|34563.4|34561|34557.9|34555.5|55
1649777150000|2022-04-12 15:25:50|34563.9|34561.5|34563.4|34561|34563.9|34561.5|34559.9|34557.5|18
1649777160000|2022-04-12 15:26:00|34563.9|34561.5|34567.4|34565|34571.4|34569|34562.4|34560|143
1649777170000|2022-04-12 15:26:10|34567.9|34565.5|34564.4|34562|34570.9|34568.5|34564.4|34562|63
1649777180000|2022-04-12 15:26:20|34564.9|34562.5|34563.4|34561|34566.4|34564|34560.4|34558|38
1649777190000|2022-04-12 15:26:30|34562.9|34560.5|34561.9|34559.5|34564.9|34562.5|34560.9|34558.5|90
1649777200000|2022-04-12 15:26:40|34561.4|34559|34559.4|34557|34567.4|34565|34559.4|34557|51
1649777210000|2022-04-12 15:26:50|34559.9|34557.5|34565.4|34563|34565.9|34563.5|34559.9|34557.5|38
1649777220000|2022-04-12 15:27:00|34565.9|34563.5|34563.4|34561|34567.4|34565|34561.4|34559|32
1649777230000|2022-04-12 15:27:10|34563.9|34561.5|34572.9|34570.5|34575.4|34573|34562.9|34560.5|52
1649777240000|2022-04-12 15:27:20|34573.4|34571|34574.4|34572|34575.9|34573.5|34569.9|34567.5|32
1649777250000|2022-04-12 15:27:30|34573.9|34571.5|34577.4|34575|34578.9|34576.5|34572.9|34570.5|72
1649777260000|2022-04-12 15:27:40|34577.9|34575.5|34574.4|34572|34578.9|34576.5|34574.4|34572|29
1649777270000|2022-04-12 15:27:50|34573.9|34571.5|34577.4|34575|34578.4|34576|34571.9|34569.5|64
1649777280000|2022-04-12 15:28:00|34576.9|34574.5|34573.9|34571.5|34578.4|34576|34573.4|34571|35
1649777290000|2022-04-12 15:28:10|34573.4|34571|34576.4|34574|34576.9|34574.5|34570.4|34568|40
1649777300000|2022-04-12 15:28:20|34576.9|34574.5|34578.9|34576.5|34579.9|34577.5|34574.9|34572.5|24
1649777310000|2022-04-12 15:28:30|34578.4|34576|34578.9|34576.5|34580.9|34578.5|34577.4|34575|101
1649777320000|2022-04-12 15:28:40|34578.4|34576|34574.4|34572|34578.4|34576|34574.4|34572|25
1649777330000|2022-04-12 15:28:50|34574.9|34572.5|34567.9|34565.5|34579.9|34577.5|34567.4|34565|101
1649777340000|2022-04-12 15:29:00|34568.4|34566|34573.4|34571|34574.4|34572|34566.4|34564|57
1649777350000|2022-04-12 15:29:10|34572.4|34570|34572.9|34570.5|34574.4|34572|34570.4|34568|32
1649777360000|2022-04-12 15:29:20|34572.4|34570|34568.4|34566|34572.4|34570|34567.9|34565.5|8
1649777370000|2022-04-12 15:29:30|34567.9|34565.5|34562.4|34560|34567.9|34565.5|34559.9|34557.5|75
1649777380000|2022-04-12 15:29:40|34562.9|34560.5|34562.9|34560.5|34564.4|34562|34560.9|34558.5|14
1649777390000|2022-04-12 15:29:50|34563.4|34561|34567.9|34565.5|34568.9|34566.5|34558.9|34556.5|42
1649777400000|2022-04-12 15:30:00|34567.4|34565|34575.4|34573|34577.4|34575|34567.4|34565|54
1649777410000|2022-04-12 15:30:10|34575.9|34573.5|34584.9|34582.5|34586.4|34584|34574.4|34572|112
1649777420000|2022-04-12 15:30:20|34585.4|34583|34579.4|34577|34586.9|34584.5|34578.4|34576|79
1649777430000|2022-04-12 15:30:30|34578.9|34576.5|34572.9|34570.5|34578.9|34576.5|34570.9|34568.5|73
1649777440000|2022-04-12 15:30:40|34572.4|34570|34568.4|34566|34573.9|34571.5|34566.4|34564|99
1649777450000|2022-04-12 15:30:50|34568.9|34566.5|34572.9|34570.5|34573.4|34571|34567.9|34565.5|18
1649777460000|2022-04-12 15:31:00|34572.4|34570|34571.9|34569.5|34575.4|34573|34571.9|34569.5|50
1649777470000|2022-04-12 15:31:10|34572.4|34570|34574.4|34572|34575.4|34573|34570.9|34568.5|20
1649777480000|2022-04-12 15:31:20|34574.9|34572.5|34571.4|34569|34576.4|34574|34570.9|34568.5|14
1649777490000|2022-04-12 15:31:30|34570.9|34568.5|34572.4|34570|34572.9|34570.5|34569.9|34567.5|13
1649777500000|2022-04-12 15:31:40|34572.9|34570.5|34573.4|34571|34575.9|34573.5|34570.4|34568|17
1649777510000|2022-04-12 15:31:50|34572.9|34570.5|34568.9|34566.5|34573.9|34571.5|34568.9|34566.5|49
1649777520000|2022-04-12 15:32:00|34569.4|34567|34572.9|34570.5|34577.9|34575.5|34569.4|34567|57
1649777530000|2022-04-12 15:32:10|34571.9|34569.5|34574.4|34572|34576.4|34574|34571.9|34569.5|31
1649777540000|2022-04-12 15:32:20|34574.9|34572.5|34575.4|34573|34576.9|34574.5|34572.9|34570.5|24
1649777550000|2022-04-12 15:32:30|34575.9|34573.5|34572.9|34570.5|34577.9|34575.5|34572.9|34570.5|23
1649777560000|2022-04-12 15:32:40|34572.4|34570|34576.4|34574|34576.9|34574.5|34571.9|34569.5|44
1649777570000|2022-04-12 15:32:50|34575.9|34573.5|34589.4|34587|34594.4|34592|34575.4|34573|271
1649777580000|2022-04-12 15:33:00|34589.9|34587.5|34585.9|34583.5|34591.9|34589.5|34582.4|34580|89
1649777590000|2022-04-12 15:33:10|34585.4|34583|34585.4|34583|34585.9|34583.5|34580.4|34578|49
1649777600000|2022-04-12 15:33:20|34585.9|34583.5|34586.9|34584.5|34589.4|34587|34584.4|34582|44
1649777610000|2022-04-12 15:33:30|34587.4|34585|34588.4|34586|34590.9|34588.5|34585.4|34583|27
1649777620000|2022-04-12 15:33:40|34587.4|34585|34588.9|34586.5|34589.4|34587|34586.9|34584.5|5
1649777630000|2022-04-12 15:33:50|34589.4|34587|34587.4|34585|34589.4|34587|34585.9|34583.5|12
1649777640000|2022-04-12 15:34:00|34587.9|34585.5|34586.9|34584.5|34591.9|34589.5|34586.9|34584.5|22
1649777650000|2022-04-12 15:34:10|34586.4|34584|34585.9|34583.5|34586.9|34584.5|34583.9|34581.5|22
1649777660000|2022-04-12 15:34:20|34585.4|34583|34589.4|34587|34589.4|34587|34583.9|34581.5|28
1649777670000|2022-04-12 15:34:30|34589.9|34587.5|34589.9|34587.5|34591.4|34589|34587.9|34585.5|15
1649777680000|2022-04-12 15:34:40|34590.4|34588|34589.4|34587|34591.9|34589.5|34588.4|34586|39
1649777690000|2022-04-12 15:34:50|34589.9|34587.5|34593.9|34591.5|34593.9|34591.5|34587.4|34585|51
1649777700000|2022-04-12 15:35:00|34594.4|34592|34598.4|34596|34599.9|34597.5|34593.4|34591|86
1649777710000|2022-04-12 15:35:10|34598.9|34596.5|34599.4|34597|34601.4|34599|34596.4|34594|58
1649777720000|2022-04-12 15:35:20|34599.9|34597.5|34596.4|34594|34601.4|34599|34595.9|34593.5|40
1649777730000|2022-04-12 15:35:30|34595.9|34593.5|34590.4|34588|34596.4|34594|34586.4|34584|117
1649777740000|2022-04-12 15:35:40|34589.9|34587.5|34585.4|34583|34589.9|34587.5|34584.9|34582.5|27
1649777750000|2022-04-12 15:35:50|34584.9|34582.5|34570.4|34568|34585.9|34583.5|34567.4|34565|241
1649777760000|2022-04-12 15:36:00|34569.4|34567|34562.9|34560.5|34570.9|34568.5|34560.4|34558|125
1649777770000|2022-04-12 15:36:10|34563.4|34561|34554.4|34552|34565.9|34563.5|34553.4|34551|80
1649777780000|2022-04-12 15:36:20|34554.9|34552.5|34557.4|34555|34559.4|34557|34554.4|34552|41
1649777790000|2022-04-12 15:36:30|34557.9|34555.5|34570.9|34568.5|34571.9|34569.5|34556.9|34554.5|65
1649777800000|2022-04-12 15:36:40|34571.4|34569|34567.4|34565|34571.4|34569|34566.9|34564.5|48
1649777810000|2022-04-12 15:36:50|34566.9|34564.5|34569.4|34567|34569.9|34567.5|34566.4|34564|27
1649777820000|2022-04-12 15:37:00|34568.9|34566.5|34563.9|34561.5|34569.9|34567.5|34562.9|34560.5|65
1649777830000|2022-04-12 15:37:10|34564.4|34562|34560.9|34558.5|34566.4|34564|34560.9|34558.5|59
1649777840000|2022-04-12 15:37:20|34560.4|34558|34557.4|34555|34562.9|34560.5|34556.4|34554|43
1649777850000|2022-04-12 15:37:30|34557.9|34555.5|34562.4|34560|34564.9|34562.5|34557.4|34555|31
1649777860000|2022-04-12 15:37:40|34562.9|34560.5|34564.4|34562|34566.4|34564|34562.4|34560|20
1649777870000|2022-04-12 15:37:50|34564.9|34562.5|34565.9|34563.5|34565.9|34563.5|34560.9|34558.5|11
1649777880000|2022-04-12 15:38:00|34566.4|34564|34564.9|34562.5|34568.4|34566|34563.9|34561.5|36
1649777890000|2022-04-12 15:38:10|34564.4|34562|34562.4|34560|34565.4|34563|34560.4|34558|36
1649777900000|2022-04-12 15:38:20|34562.9|34560.5|34560.9|34558.5|34563.9|34561.5|34559.9|34557.5|23
1649777910000|2022-04-12 15:38:30|34560.4|34558|34559.4|34557|34562.9|34560.5|34559.4|34557|23
1649777920000|2022-04-12 15:38:40|34558.9|34556.5|34556.4|34554|34559.4|34557|34553.4|34551|43
1649777930000|2022-04-12 15:38:50|34556.9|34554.5|34557.4|34555|34558.4|34556|34553.9|34551.5|17
1649777940000|2022-04-12 15:39:00|34557.9|34555.5|34552.4|34550|34560.4|34558|34552.4|34550|41
1649777950000|2022-04-12 15:39:10|34551.9|34549.5|34552.9|34550.5|34557.9|34555.5|34551.9|34549.5|33
1649777960000|2022-04-12 15:39:20|34552.4|34550|34550.4|34548|34553.9|34551.5|34550.4|34548|46
1649777970000|2022-04-12 15:39:30|34550.9|34548.5|34551.4|34549|34552.4|34550|34548.9|34546.5|38
1649777980000|2022-04-12 15:39:40|34550.9|34548.5|34551.4|34549|34553.9|34551.5|34547.9|34545.5|73
1649777990000|2022-04-12 15:39:50|34550.9|34548.5|34553.4|34551|34553.9|34551.5|34550.9|34548.5|12
1649778000000|2022-04-12 15:40:00|34552.9|34550.5|34550.4|34548|34554.9|34552.5|34548.9|34546.5|31
1649778010000|2022-04-12 15:40:10|34550.9|34548.5|34548.9|34546.5|34556.4|34554|34548.4|34546|41
1649778020000|2022-04-12 15:40:20|34549.4|34547|34551.4|34549|34551.9|34549.5|34547.9|34545.5|15
1649778030000|2022-04-12 15:40:30|34551.9|34549.5|34552.4|34550|34555.4|34553|34550.9|34548.5|46
1649778040000|2022-04-12 15:40:40|34551.9|34549.5|34551.4|34549|34551.9|34549.5|34544.9|34542.5|70
1649778050000|2022-04-12 15:40:50|34550.9|34548.5|34547.9|34545.5|34550.9|34548.5|34545.4|34543|56
1649778060000|2022-04-12 15:41:00|34548.4|34546|34559.4|34557|34559.9|34557.5|34548.4|34546|107
1649778070000|2022-04-12 15:41:10|34559.9|34557.5|34558.9|34556.5|34559.9|34557.5|34554.4|34552|31
1649778080000|2022-04-12 15:41:20|34559.4|34557|34558.9|34556.5|34559.9|34557.5|34555.9|34553.5|14
1649778090000|2022-04-12 15:41:30|34559.4|34557|34559.9|34557.5|34561.9|34559.5|34555.9|34553.5|21
1649778100000|2022-04-12 15:41:40|34559.4|34557|34560.4|34558|34561.9|34559.5|34558.4|34556|29
1649778110000|2022-04-12 15:41:50|34560.9|34558.5|34559.4|34557|34561.4|34559|34556.9|34554.5|24
1649778120000|2022-04-12 15:42:00|34559.9|34557.5|34558.4|34556|34561.9|34559.5|34557.9|34555.5|36
1649778130000|2022-04-12 15:42:10|34557.9|34555.5|34562.9|34560.5|34564.4|34562|34557.9|34555.5|24
1649778140000|2022-04-12 15:42:20|34562.4|34560|34564.4|34562|34565.9|34563.5|34560.9|34558.5|13
1649778150000|2022-04-12 15:42:30|34563.9|34561.5|34561.9|34559.5|34564.9|34562.5|34559.4|34557|34
1649778160000|2022-04-12 15:42:40|34562.4|34560|34560.4|34558|34563.9|34561.5|34559.4|34557|11
1649778170000|2022-04-12 15:42:50|34559.9|34557.5|34565.4|34563|34565.9|34563.5|34559.9|34557.5|5
1649778180000|2022-04-12 15:43:00|34565.9|34563.5|34560.9|34558.5|34565.9|34563.5|34560.9|34558.5|30
1649778190000|2022-04-12 15:43:10|34561.4|34559|34564.9|34562.5|34565.4|34563|34560.9|34558.5|4
1649778200000|2022-04-12 15:43:20|34564.4|34562|34563.4|34561|34566.4|34564|34562.4|34560|24
1649778210000|2022-04-12 15:43:30|34562.9|34560.5|34558.9|34556.5|34564.4|34562|34558.9|34556.5|24
1649778220000|2022-04-12 15:43:40|34559.4|34557|34560.9|34558.5|34561.9|34559.5|34559.4|34557|16
1649778230000|2022-04-12 15:43:50|34561.4|34559|34562.9|34560.5|34562.9|34560.5|34558.4|34556|28
1649778240000|2022-04-12 15:44:00|34561.9|34559.5|34557.9|34555.5|34562.4|34560|34554.4|34552|18
1649778250000|2022-04-12 15:44:10|34557.4|34555|34556.4|34554|34558.9|34556.5|34553.9|34551.5|7
1649778260000|2022-04-12 15:44:20|34556.9|34554.5|34556.4|34554|34558.9|34556.5|34555.4|34553|47
1649778270000|2022-04-12 15:44:30|34556.9|34554.5|34553.9|34551.5|34556.9|34554.5|34553.9|34551.5|4
1649778280000|2022-04-12 15:44:40|34554.4|34552|34551.9|34549.5|34555.4|34553|34550.9|34548.5|13
1649778290000|2022-04-12 15:44:50|34551.4|34549|34554.4|34552|34555.9|34553.5|34551.4|34549|9
1649778300000|2022-04-12 15:45:00|34554.9|34552.5|34557.4|34555|34558.9|34556.5|34554.4|34552|41
1649778310000|2022-04-12 15:45:10|34556.9|34554.5|34560.4|34558|34561.4|34559|34556.9|34554.5|36
1649778320000|2022-04-12 15:45:20|34559.9|34557.5|34559.4|34557|34560.4|34558|34556.9|34554.5|8
1649778330000|2022-04-12 15:45:30|34559.9|34557.5|34556.4|34554|34562.9|34560.5|34555.9|34553.5|67
1649778340000|2022-04-12 15:45:40|34555.9|34553.5|34548.9|34546.5|34555.9|34553.5|34546.9|34544.5|66
1649778350000|2022-04-12 15:45:50|34548.4|34546|34557.4|34555|34561.9|34559.5|34547.9|34545.5|41
1649778360000|2022-04-12 15:46:00|34557.9|34555.5|34560.4|34558|34561.4|34559|34557.9|34555.5|26
1649778370000|2022-04-12 15:46:10|34560.9|34558.5|34560.9|34558.5|34561.9|34559.5|34559.9|34557.5|14
1649778380000|2022-04-12 15:46:20|34560.4|34558|34562.4|34560|34564.4|34562|34560.4|34558|26
1649778390000|2022-04-12 15:46:30|34561.4|34559|34559.4|34557|34562.4|34560|34557.9|34555.5|14
1649778400000|2022-04-12 15:46:40|34559.9|34557.5|34560.4|34558|34560.4|34558|34555.9|34553.5|11
1649778410000|2022-04-12 15:46:50|34559.9|34557.5|34563.4|34561|34563.4|34561|34559.4|34557|9
1649778420000|2022-04-12 15:47:00|34563.9|34561.5|34563.9|34561.5|34564.4|34562|34562.4|34560|12
1649778430000|2022-04-12 15:47:10|34562.4|34560|34565.9|34563.5|34565.9|34563.5|34560.9|34558.5|16
1649778440000|2022-04-12 15:47:20|34565.4|34563|34566.4|34564|34566.9|34564.5|34563.4|34561|11
1649778450000|2022-04-12 15:47:30|34565.9|34563.5|34565.4|34563|34566.9|34564.5|34564.9|34562.5|9
1649778460000|2022-04-12 15:47:40|34565.9|34563.5|34563.4|34561|34567.4|34565|34563.4|34561|6
1649778470000|2022-04-12 15:47:50|34562.9|34560.5|34561.9|34559.5|34563.4|34561|34560.4|34558|6
1649778480000|2022-04-12 15:48:00|34562.4|34560|34562.4|34560|34566.4|34564|34562.4|34560|11
1649778490000|2022-04-12 15:48:10|34562.9|34560.5|34564.4|34562|34565.4|34563|34562.4|34560|9
1649778500000|2022-04-12 15:48:20|34563.9|34561.5|34563.4|34561|34565.9|34563.5|34562.4|34560|10
1649778510000|2022-04-12 15:48:30|34562.9|34560.5|34559.9|34557.5|34563.9|34561.5|34559.9|34557.5|12
1649778520000|2022-04-12 15:48:40|34560.4|34558|34554.4|34552|34560.4|34558|34553.9|34551.5|21
1649778530000|2022-04-12 15:48:50|34554.9|34552.5|34553.4|34551|34555.4|34553|34551.9|34549.5|17
1649778540000|2022-04-12 15:49:00|34553.9|34551.5|34552.4|34550|34558.9|34556.5|34551.9|34549.5|22
1649778550000|2022-04-12 15:49:10|34552.9|34550.5|34549.4|34547|34553.4|34551|34546.9|34544.5|57
1649778560000|2022-04-12 15:49:20|34549.9|34547.5|34546.4|34544|34550.4|34548|34545.4|34543|20
1649778570000|2022-04-12 15:49:30|34546.9|34544.5|34553.4|34551|34554.4|34552|34545.4|34543|26
1649778580000|2022-04-12 15:49:40|34553.9|34551.5|34549.4|34547|34553.9|34551.5|34547.4|34545|15
1649778590000|2022-04-12 15:49:50|34548.9|34546.5|34549.4|34547|34550.4|34548|34547.4|34545|5
1649778600000|2022-04-12 15:50:00|34549.9|34547.5|34548.9|34546.5|34554.9|34552.5|34547.9|34545.5|51
1649778610000|2022-04-12 15:50:10|34549.4|34547|34547.9|34545.5|34550.4|34548|34547.4|34545|15
1649778620000|2022-04-12 15:50:20|34547.4|34545|34536.9|34534.5|34547.4|34545|34534.9|34532.5|79
1649778630000|2022-04-12 15:50:30|34537.4|34535|34539.4|34537|34541.9|34539.5|34535.9|34533.5|47
1649778640000|2022-04-12 15:50:40|34539.9|34537.5|34546.9|34544.5|34546.9|34544.5|34539.9|34537.5|28
1649778650000|2022-04-12 15:50:50|34546.4|34544|34552.9|34550.5|34553.4|34551|34545.4|34543|28
1649778660000|2022-04-12 15:51:00|34553.4|34551|34554.4|34552|34555.9|34553.5|34552.4|34550|23
1649778670000|2022-04-12 15:51:10|34554.9|34552.5|34552.4|34550|34554.9|34552.5|34550.4|34548|10
1649778680000|2022-04-12 15:51:20|34551.9|34549.5|34552.9|34550.5|34554.9|34552.5|34550.9|34548.5|11
1649778690000|2022-04-12 15:51:30|34552.4|34550|34555.4|34553|34556.9|34554.5|34550.4|34548|19
1649778700000|2022-04-12 15:51:40|34555.9|34553.5|34559.4|34557|34560.9|34558.5|34555.4|34553|44
1649778710000|2022-04-12 15:51:50|34559.9|34557.5|34560.4|34558|34562.9|34560.5|34559.4|34557|49
1649778720000|2022-04-12 15:52:00|34560.9|34558.5|34553.4|34551|34560.9|34558.5|34552.4|34550|32
1649778730000|2022-04-12 15:52:10|34552.9|34550.5|34546.9|34544.5|34553.4|34551|34546.4|34544|26
1649778740000|2022-04-12 15:52:20|34547.4|34545|34546.4|34544|34548.9|34546.5|34545.9|34543.5|6
1649778750000|2022-04-12 15:52:30|34546.9|34544.5|34554.9|34552.5|34556.9|34554.5|34546.9|34544.5|21
1649778760000|2022-04-12 15:52:40|34555.4|34553|34555.4|34553|34558.4|34556|34553.9|34551.5|13
1649778770000|2022-04-12 15:52:50|34554.9|34552.5|34556.4|34554|34558.4|34556|34554.9|34552.5|12
1649778780000|2022-04-12 15:53:00|34555.9|34553.5|34558.4|34556|34558.9|34556.5|34554.4|34552|17
1649778790000|2022-04-12 15:53:10|34557.9|34555.5|34558.9|34556.5|34559.4|34557|34556.4|34554|22
1649778800000|2022-04-12 15:53:20|34558.4|34556|34559.4|34557|34560.4|34558|34557.4|34555|0
1649778810000|2022-04-12 15:53:30|34559.9|34557.5|34559.4|34557|34561.4|34559|34556.9|34554.5|17
1649778820000|2022-04-12 15:53:40|34559.9|34557.5|34555.4|34553|34560.4|34558|34553.9|34551.5|14
1649778830000|2022-04-12 15:53:50|34554.9|34552.5|34554.9|34552.5|34556.4|34554|34551.9|34549.5|6
1649778840000|2022-04-12 15:54:00|34554.4|34552|34557.9|34555.5|34559.4|34557|34550.9|34548.5|60
1649778850000|2022-04-12 15:54:10|34558.4|34556|34558.9|34556.5|34559.9|34557.5|34556.4|34554|18
1649778860000|2022-04-12 15:54:20|34559.4|34557|34558.9|34556.5|34559.9|34557.5|34556.9|34554.5|13
1649778870000|2022-04-12 15:54:30|34559.4|34557|34554.9|34552.5|34559.4|34557|34552.9|34550.5|44
1649778880000|2022-04-12 15:54:40|34554.4|34552|34552.9|34550.5|34555.9|34553.5|34552.4|34550|10
1649778890000|2022-04-12 15:54:50|34553.4|34551|34555.4|34553|34555.4|34553|34550.9|34548.5|11
1649778900000|2022-04-12 15:55:00|34555.9|34553.5|34557.4|34555|34559.9|34557.5|34555.9|34553.5|24
1649778910000|2022-04-12 15:55:10|34557.9|34555.5|34557.4|34555|34558.9|34556.5|34555.9|34553.5|10
1649778920000|2022-04-12 15:55:20|34557.9|34555.5|34562.4|34560|34562.9|34560.5|34557.9|34555.5|27
1649778930000|2022-04-12 15:55:30|34562.9|34560.5|34566.4|34564|34566.4|34564|34562.9|34560.5|43
1649778940000|2022-04-12 15:55:40|34566.9|34564.5|34567.4|34565|34568.9|34566.5|34564.4|34562|39
1649778950000|2022-04-12 15:55:50|34567.9|34565.5|34563.4|34561|34569.4|34567|34563.4|34561|14
1649778960000|2022-04-12 15:56:00|34563.9|34561.5|34561.4|34559|34565.9|34563.5|34560.9|34558.5|21
1649778970000|2022-04-12 15:56:10|34561.9|34559.5|34566.4|34564|34567.9|34565.5|34561.4|34559|19
1649778980000|2022-04-12 15:56:20|34566.9|34564.5|34559.9|34557.5|34566.9|34564.5|34559.9|34557.5|25
1649778990000|2022-04-12 15:56:30|34560.4|34558|34559.9|34557.5|34561.4|34559|34559.4|34557|11
1649779000000|2022-04-12 15:56:40|34560.4|34558|34559.4|34557|34560.4|34558|34555.4|34553|17
1649779010000|2022-04-12 15:56:50|34558.9|34556.5|34557.4|34555|34559.4|34557|34554.9|34552.5|12
1649779020000|2022-04-12 15:57:00|34556.9|34554.5|34556.9|34554.5|34557.9|34555.5|34553.9|34551.5|29
1649779030000|2022-04-12 15:57:10|34555.4|34553|34555.4|34553|34556.9|34554.5|34553.4|34551|20
1649779040000|2022-04-12 15:57:20|34555.9|34553.5|34554.4|34552|34557.9|34555.5|34554.4|34552|10
1649779050000|2022-04-12 15:57:30|34554.9|34552.5|34554.4|34552|34555.4|34553|34552.9|34550.5|11
1649779060000|2022-04-12 15:57:40|34553.9|34551.5|34556.4|34554|34557.4|34555|34552.9|34550.5|8
1649779070000|2022-04-12 15:57:50|34556.9|34554.5|34560.9|34558.5|34562.4|34560|34556.9|34554.5|12
1649779080000|2022-04-12 15:58:00|34560.4|34558|34560.9|34558.5|34561.9|34559.5|34558.9|34556.5|23
1649779090000|2022-04-12 15:58:10|34560.4|34558|34553.4|34551|34560.4|34558|34552.4|34550|21
1649779100000|2022-04-12 15:58:20|34553.9|34551.5|34553.4|34551|34554.9|34552.5|34550.9|34548.5|12
1649779110000|2022-04-12 15:58:30|34553.9|34551.5|34550.4|34548|34555.4|34553|34549.9|34547.5|17
1649779120000|2022-04-12 15:58:40|34550.9|34548.5|34547.9|34545.5|34550.9|34548.5|34547.4|34545|14
1649779130000|2022-04-12 15:58:50|34548.4|34546|34542.4|34540|34549.4|34547|34537.9|34535.5|137
1649779140000|2022-04-12 15:59:00|34541.9|34539.5|34539.9|34537.5|34545.9|34543.5|34539.4|34537|79
1649779150000|2022-04-12 15:59:10|34539.4|34537|34537.4|34535|34539.4|34537|34534.9|34532.5|58
1649779160000|2022-04-12 15:59:20|34537.9|34535.5|34542.9|34540.5|34543.4|34541|34535.4|34533|39
1649779170000|2022-04-12 15:59:30|34542.4|34540|34544.4|34542|34544.9|34542.5|34541.9|34539.5|16
1649779180000|2022-04-12 15:59:40|34543.9|34541.5|34540.4|34538|34544.4|34542|34540.4|34538|9
1649779190000|2022-04-12 15:59:50|34540.9|34538.5|34546.4|34544|34546.9|34544.5|34539.9|34537.5|21
1649779200000|2022-04-12 16:00:00|34546.9|34544.5|34542.9|34540.5|34547.9|34545.5|34540.9|34538.5|64
1649779210000|2022-04-12 16:00:10|34542.4|34540|34536.4|34534|34544.4|34542|34536.4|34534|36
1649779220000|2022-04-12 16:00:20|34536.9|34534.5|34535.9|34533.5|34537.9|34535.5|34534.9|34532.5|37
1649779230000|2022-04-12 16:00:30|34536.4|34534|34528.9|34526.5|34536.4|34534|34528.4|34526|79
1649779240000|2022-04-12 16:00:40|34529.9|34527.5|34528.9|34526.5|34532.4|34530|34527.9|34525.5|66
1649779250000|2022-04-12 16:00:50|34527.9|34525.5|34525.4|34523|34527.9|34525.5|34523.9|34521.5|46
1649779260000|2022-04-12 16:01:00|34525.9|34523.5|34528.9|34526.5|34528.9|34526.5|34525.9|34523.5|34
1649779270000|2022-04-12 16:01:10|34528.4|34526|34535.4|34533|34535.4|34533|34528.4|34526|29
1649779280000|2022-04-12 16:01:20|34535.9|34533.5|34533.4|34531|34537.4|34535|34532.9|34530.5|16
1649779290000|2022-04-12 16:01:30|34533.9|34531.5|34535.9|34533.5|34536.4|34534|34533.4|34531|11
1649779300000|2022-04-12 16:01:40|34536.4|34534|34536.9|34534.5|34542.4|34540|34535.9|34533.5|40
1649779310000|2022-04-12 16:01:50|34537.4|34535|34539.9|34537.5|34540.4|34538|34535.4|34533|6
1649779320000|2022-04-12 16:02:00|34539.4|34537|34535.9|34533.5|34542.4|34540|34534.4|34532|10
1649779330000|2022-04-12 16:02:10|34535.4|34533|34541.4|34539|34541.4|34539|34535.4|34533|5
1649779340000|2022-04-12 16:02:20|34541.9|34539.5|34544.4|34542|34544.9|34542.5|34539.9|34537.5|23
1649779350000|2022-04-12 16:02:30|34544.9|34542.5|34542.4|34540|34544.9|34542.5|34542.4|34540|15
1649779360000|2022-04-12 16:02:40|34542.9|34540.5|34546.4|34544|34546.9|34544.5|34541.9|34539.5|17
1649779370000|2022-04-12 16:02:50|34545.9|34543.5|34540.4|34538|34546.4|34544|34539.4|34537|10
1649779380000|2022-04-12 16:03:00|34539.9|34537.5|34535.9|34533.5|34539.9|34537.5|34533.9|34531.5|20
1649779390000|2022-04-12 16:03:10|34536.4|34534|34537.4|34535|34541.4|34539|34536.4|34534|17
1649779400000|2022-04-12 16:03:20|34536.9|34534.5|34533.9|34531.5|34537.9|34535.5|34531.4|34529|19
1649779410000|2022-04-12 16:03:30|34534.4|34532|34531.4|34529|34535.4|34533|34529.9|34527.5|26
1649779420000|2022-04-12 16:03:40|34531.9|34529.5|34527.4|34525|34531.9|34529.5|34526.9|34524.5|31
1649779430000|2022-04-12 16:03:50|34527.9|34525.5|34531.4|34529|34531.4|34529|34527.4|34525|6
1649779440000|2022-04-12 16:04:00|34531.9|34529.5|34522.4|34520|34531.9|34529.5|34521.9|34519.5|44
1649779450000|2022-04-12 16:04:10|34522.9|34520.5|34523.4|34521|34524.4|34522|34520.9|34518.5|37
1649779460000|2022-04-12 16:04:20|34523.9|34521.5|34528.4|34526|34528.4|34526|34519.9|34517.5|38
1649779470000|2022-04-12 16:04:30|34527.9|34525.5|34528.9|34526.5|34529.4|34527|34525.9|34523.5|11
1649779480000|2022-04-12 16:04:40|34529.9|34527.5|34525.4|34523|34531.9|34529.5|34524.9|34522.5|24
1649779490000|2022-04-12 16:04:50|34525.9|34523.5|34526.4|34524|34527.9|34525.5|34523.9|34521.5|8
1649779500000|2022-04-12 16:05:00|34525.9|34523.5|34522.9|34520.5|34526.4|34524|34519.4|34517|51
1649779510000|2022-04-12 16:05:10|34522.4|34520|34527.4|34525|34527.4|34525|34520.4|34518|25
1649779520000|2022-04-12 16:05:20|34526.9|34524.5|34533.9|34531.5|34533.9|34531.5|34526.4|34524|34
1649779530000|2022-04-12 16:05:30|34534.4|34532|34533.4|34531|34539.4|34537|34531.4|34529|33
1649779540000|2022-04-12 16:05:40|34532.9|34530.5|34532.4|34530|34533.4|34531|34529.9|34527.5|3
1649779550000|2022-04-12 16:05:50|34532.9|34530.5|34527.4|34525|34533.4|34531|34525.4|34523|23
1649779560000|2022-04-12 16:06:00|34527.9|34525.5|34527.4|34525|34529.4|34527|34526.9|34524.5|18
1649779570000|2022-04-12 16:06:10|34527.9|34525.5|34523.4|34521|34527.9|34525.5|34521.9|34519.5|3
1649779580000|2022-04-12 16:06:20|34522.9|34520.5|34524.4|34522|34525.4|34523|34521.4|34519|12
1649779590000|2022-04-12 16:06:30|34523.9|34521.5|34516.4|34514|34524.9|34522.5|34515.9|34513.5|62
1649779600000|2022-04-12 16:06:40|34515.9|34513.5|34516.4|34514|34517.4|34515|34514.9|34512.5|15
1649779610000|2022-04-12 16:06:50|34515.9|34513.5|34513.9|34511.5|34516.4|34514|34511.9|34509.5|21
1649779620000|2022-04-12 16:07:00|34514.4|34512|34507.4|34505|34515.4|34513|34507.4|34505|83
1649779630000|2022-04-12 16:07:10|34507.9|34505.5|34508.4|34506|34509.9|34507.5|34505.9|34503.5|43
1649779640000|2022-04-12 16:07:20|34507.9|34505.5|34510.9|34508.5|34511.4|34509|34506.9|34504.5|40
1649779650000|2022-04-12 16:07:30|34510.4|34508|34504.4|34502|34515.4|34513|34503.9|34501.5|113
1649779660000|2022-04-12 16:07:40|34505.4|34503|34506.4|34504|34510.4|34508|34501.9|34499.5|78
1649779670000|2022-04-12 16:07:50|34505.9|34503.5|34508.4|34506|34508.9|34506.5|34503.9|34501.5|22
1649779680000|2022-04-12 16:08:00|34507.9|34505.5|34493.4|34491|34509.4|34507|34493.4|34491|109
1649779690000|2022-04-12 16:08:10|34492.9|34490.5|34494.4|34492|34496.9|34494.5|34488.4|34486|79
1649779700000|2022-04-12 16:08:20|34494.9|34492.5|34496.9|34494.5|34497.9|34495.5|34493.9|34491.5|23
1649779710000|2022-04-12 16:08:30|34497.9|34495.5|34498.4|34496|34498.9|34496.5|34493.9|34491.5|13
1649779720000|2022-04-12 16:08:40|34497.9|34495.5|34500.4|34498|34500.4|34498|34495.4|34493|7
1649779730000|2022-04-12 16:08:50|34500.9|34498.5|34501.9|34499.5|34502.9|34500.5|34497.9|34495.5|23
1649779740000|2022-04-12 16:09:00|34502.4|34500|34505.4|34503|34506.9|34504.5|34501.4|34499|27
1649779750000|2022-04-12 16:09:10|34505.9|34503.5|34495.9|34493.5|34506.4|34504|34493.9|34491.5|40
1649779760000|2022-04-12 16:09:20|34495.4|34493|34490.9|34488.5|34495.9|34493.5|34489.9|34487.5|38
1649779770000|2022-04-12 16:09:30|34490.4|34488|34491.4|34489|34492.9|34490.5|34489.9|34487.5|44
1649779780000|2022-04-12 16:09:40|34491.9|34489.5|34496.4|34494|34496.9|34494.5|34488.4|34486|39
1649779790000|2022-04-12 16:09:50|34495.9|34493.5|34498.4|34496|34498.9|34496.5|34494.9|34492.5|15
1649779800000|2022-04-12 16:10:00|34498.9|34496.5|34498.4|34496|34501.4|34499|34497.9|34495.5|33
1649779810000|2022-04-12 16:10:10|34497.9|34495.5|34489.4|34487|34497.9|34495.5|34489.4|34487|35
1649779820000|2022-04-12 16:10:20|34488.9|34486.5|34480.4|34478|34488.9|34486.5|34480.4|34478|54
1649779830000|2022-04-12 16:10:30|34479.9|34477.5|34479.9|34477.5|34481.4|34479|34477.9|34475.5|81
1649779840000|2022-04-12 16:10:40|34479.4|34477|34483.4|34481|34484.4|34482|34476.9|34474.5|45
1649779850000|2022-04-12 16:10:50|34483.9|34481.5|34487.4|34485|34489.4|34487|34482.9|34480.5|19
1649779860000|2022-04-12 16:11:00|34486.9|34484.5|34481.9|34479.5|34487.4|34485|34479.9|34477.5|26
1649779870000|2022-04-12 16:11:10|34481.4|34479|34484.4|34482|34484.9|34482.5|34481.4|34479|13
1649779880000|2022-04-12 16:11:20|34484.9|34482.5|34485.4|34483|34487.4|34485|34484.4|34482|6
1649779890000|2022-04-12 16:11:30|34485.9|34483.5|34486.9|34484.5|34488.9|34486.5|34485.4|34483|13
1649779900000|2022-04-12 16:11:40|34487.4|34485|34487.4|34485|34488.4|34486|34486.4|34484|12
1649779910000|2022-04-12 16:11:50|34486.9|34484.5|34482.4|34480|34487.4|34485|34481.4|34479|30
1649779920000|2022-04-12 16:12:00|34483.4|34481|34477.4|34475|34486.4|34484|34475.9|34473.5|58
1649779930000|2022-04-12 16:12:10|34477.9|34475.5|34479.4|34477|34481.9|34479.5|34476.9|34474.5|37
1649779940000|2022-04-12 16:12:20|34479.9|34477.5|34482.9|34480.5|34482.9|34480.5|34478.9|34476.5|6
1649779950000|2022-04-12 16:12:30|34482.4|34480|34484.4|34482|34487.9|34485.5|34481.9|34479.5|18
1649779960000|2022-04-12 16:12:40|34483.9|34481.5|34483.4|34481|34487.4|34485|34481.9|34479.5|5
1649779970000|2022-04-12 16:12:50|34482.9|34480.5|34484.9|34482.5|34485.4|34483|34480.4|34478|7
1649779980000|2022-04-12 16:13:00|34484.4|34482|34479.4|34477|34486.9|34484.5|34479.4|34477|33
1649779990000|2022-04-12 16:13:10|34479.9|34477.5|34474.9|34472.5|34479.9|34477.5|34472.9|34470.5|43
1649780000000|2022-04-12 16:13:20|34475.9|34473.5|34474.4|34472|34478.4|34476|34473.4|34471|22
1649780010000|2022-04-12 16:13:30|34473.9|34471.5|34481.9|34479.5|34482.4|34480|34473.4|34471|23
1649780020000|2022-04-12 16:13:40|34482.4|34480|34483.9|34481.5|34483.9|34481.5|34480.4|34478|29
1649780030000|2022-04-12 16:13:50|34483.4|34481|34486.4|34484|34486.9|34484.5|34482.9|34480.5|22
1649780040000|2022-04-12 16:14:00|34485.9|34483.5|34483.4|34481|34488.4|34486|34482.4|34480|57
1649780050000|2022-04-12 16:14:10|34483.9|34481.5|34488.4|34486|34489.4|34487|34483.4|34481|24
1649780060000|2022-04-12 16:14:20|34487.9|34485.5|34475.4|34473|34487.9|34485.5|34474.9|34472.5|57
1649780070000|2022-04-12 16:14:30|34474.9|34472.5|34474.9|34472.5|34475.4|34473|34470.9|34468.5|51
1649780080000|2022-04-12 16:14:40|34475.4|34473|34479.9|34477.5|34481.4|34479|34474.4|34472|49
1649780090000|2022-04-12 16:14:50|34479.4|34477|34492.9|34490.5|34492.9|34490.5|34478.4|34476|107
1649780100000|2022-04-12 16:15:00|34493.4|34491|34489.4|34487|34497.4|34495|34486.9|34484.5|68
1649780110000|2022-04-12 16:15:10|34488.9|34486.5|34494.9|34492.5|34496.9|34494.5|34488.4|34486|15
1649780120000|2022-04-12 16:15:20|34494.4|34492|34488.9|34486.5|34494.4|34492|34487.9|34485.5|31
1649780130000|2022-04-12 16:15:30|34487.4|34485|34483.4|34481|34488.4|34486|34480.4|34478|40
1649780140000|2022-04-12 16:15:40|34482.9|34480.5|34487.4|34485|34490.4|34488|34480.9|34478.5|26
1649780150000|2022-04-12 16:15:50|34487.9|34485.5|34495.9|34493.5|34495.9|34493.5|34487.4|34485|85
1649780160000|2022-04-12 16:16:00|34495.4|34493|34497.9|34495.5|34498.4|34496|34492.9|34490.5|49
1649780170000|2022-04-12 16:16:10|34497.4|34495|34496.9|34494.5|34500.9|34498.5|34494.9|34492.5|34
1649780180000|2022-04-12 16:16:20|34497.4|34495|34501.9|34499.5|34502.9|34500.5|34496.9|34494.5|30
1649780190000|2022-04-12 16:16:30|34501.4|34499|34498.4|34496|34501.4|34499|34492.4|34490|31
1649780200000|2022-04-12 16:16:40|34497.9|34495.5|34501.4|34499|34502.4|34500|34496.9|34494.5|32
1649780210000|2022-04-12 16:16:50|34501.9|34499.5|34500.4|34498|34503.9|34501.5|34498.9|34496.5|37
1649780220000|2022-04-12 16:17:00|34499.9|34497.5|34504.4|34502|34504.9|34502.5|34498.4|34496|36
1649780230000|2022-04-12 16:17:10|34503.9|34501.5|34499.4|34497|34504.4|34502|34498.4|34496|20
1649780240000|2022-04-12 16:17:20|34499.9|34497.5|34504.9|34502.5|34505.9|34503.5|34499.4|34497|20
1649780250000|2022-04-12 16:17:30|34505.4|34503|34502.9|34500.5|34505.4|34503|34494.4|34492|122
1649780260000|2022-04-12 16:17:40|34503.4|34501|34513.9|34511.5|34517.4|34515|34503.4|34501|184
1649780270000|2022-04-12 16:17:50|34513.4|34511|34519.4|34517|34520.4|34518|34511.9|34509.5|94
1649780280000|2022-04-12 16:18:00|34518.9|34516.5|34521.9|34519.5|34530.9|34528.5|34517.4|34515|146
1649780290000|2022-04-12 16:18:10|34522.4|34520|34517.4|34515|34522.9|34520.5|34516.9|34514.5|50
1649780300000|2022-04-12 16:18:20|34517.9|34515.5|34514.4|34512|34518.4|34516|34512.4|34510|42
1649780310000|2022-04-12 16:18:30|34513.9|34511.5|34510.4|34508|34513.9|34511.5|34508.9|34506.5|29
1649780320000|2022-04-12 16:18:40|34509.9|34507.5|34507.4|34505|34515.4|34513|34506.9|34504.5|18
1649780330000|2022-04-12 16:18:50|34507.9|34505.5|34508.9|34506.5|34510.9|34508.5|34506.4|34504|12
1649780340000|2022-04-12 16:19:00|34508.4|34506|34498.4|34496|34510.4|34508|34497.9|34495.5|75
1649780350000|2022-04-12 16:19:10|34498.9|34496.5|34504.4|34502|34504.9|34502.5|34498.4|34496|34
1649780360000|2022-04-12 16:19:20|34504.9|34502.5|34505.4|34503|34509.4|34507|34502.9|34500.5|22
1649780370000|2022-04-12 16:19:30|34505.9|34503.5|34507.4|34505|34507.4|34505|34500.4|34498|8
1649780380000|2022-04-12 16:19:40|34506.9|34504.5|34499.9|34497.5|34507.9|34505.5|34499.4|34497|18
1649780390000|2022-04-12 16:19:50|34500.4|34498|34487.4|34485|34500.4|34498|34486.9|34484.5|84
1649780400000|2022-04-12 16:20:00|34486.9|34484.5|34482.4|34480|34487.9|34485.5|34477.9|34475.5|78
1649780410000|2022-04-12 16:20:10|34482.9|34480.5|34466.4|34464|34484.4|34482|34463.4|34461|122
1649780420000|2022-04-12 16:20:20|34466.9|34464.5|34471.4|34469|34472.4|34470|34458.4|34456|73
1649780430000|2022-04-12 16:20:30|34470.9|34468.5|34470.4|34468|34471.4|34469|34467.4|34465|52
1649780440000|2022-04-12 16:20:40|34469.9|34467.5|34469.4|34467|34472.9|34470.5|34465.4|34463|23
1649780450000|2022-04-12 16:20:50|34467.4|34465|34470.9|34468.5|34471.4|34469|34466.4|34464|10
1649780460000|2022-04-12 16:21:00|34471.4|34469|34472.4|34470|34475.4|34473|34469.4|34467|37
1649780470000|2022-04-12 16:21:10|34471.9|34469.5|34469.4|34467|34473.4|34471|34467.4|34465|11
1649780480000|2022-04-12 16:21:20|34469.9|34467.5|34469.9|34467.5|34470.9|34468.5|34466.4|34464|15
1649780490000|2022-04-12 16:21:30|34469.4|34467|34469.4|34467|34474.9|34472.5|34465.4|34463|30
1649780500000|2022-04-12 16:21:40|34468.9|34466.5|34469.4|34467|34472.4|34470|34467.9|34465.5|22
1649780510000|2022-04-12 16:21:50|34469.9|34467.5|34468.4|34466|34469.9|34467.5|34463.4|34461|35
1649780520000|2022-04-12 16:22:00|34468.9|34466.5|34474.9|34472.5|34475.4|34473|34468.4|34466|45
1649780530000|2022-04-12 16:22:10|34474.4|34472|34473.9|34471.5|34478.9|34476.5|34470.4|34468|62
1649780540000|2022-04-12 16:22:20|34473.4|34471|34471.4|34469|34474.4|34472|34468.9|34466.5|35
1649780550000|2022-04-12 16:22:30|34471.9|34469.5|34472.9|34470.5|34477.4|34475|34470.9|34468.5|31
1649780560000|2022-04-12 16:22:40|34472.4|34470|34478.9|34476.5|34479.9|34477.5|34472.4|34470|18
1649780570000|2022-04-12 16:22:50|34479.4|34477|34480.4|34478|34481.9|34479.5|34477.4|34475|53
1649780580000|2022-04-12 16:23:00|34481.4|34479|34470.9|34468.5|34481.4|34479|34469.4|34467|60
1649780590000|2022-04-12 16:23:10|34471.4|34469|34471.4|34469|34474.4|34472|34469.4|34467|19
1649780600000|2022-04-12 16:23:20|34470.9|34468.5|34467.4|34465|34471.4|34469|34466.9|34464.5|21
1649780610000|2022-04-12 16:23:30|34466.9|34464.5|34459.9|34457.5|34467.4|34465|34456.9|34454.5|75
1649780620000|2022-04-12 16:23:40|34459.4|34457|34467.4|34465|34467.4|34465|34457.4|34455|47
1649780630000|2022-04-12 16:23:50|34467.9|34465.5|34470.4|34468|34473.9|34471.5|34467.4|34465|25
1649780640000|2022-04-12 16:24:00|34470.9|34468.5|34469.9|34467.5|34471.9|34469.5|34464.9|34462.5|15
1649780650000|2022-04-12 16:24:10|34470.4|34468|34462.4|34460|34470.4|34468|34461.9|34459.5|14
1649780660000|2022-04-12 16:24:20|34461.9|34459.5|34450.4|34448|34462.4|34460|34447.9|34445.5|117
1649780670000|2022-04-12 16:24:30|34449.9|34447.5|34452.9|34450.5|34453.9|34451.5|34446.4|34444|47
1649780680000|2022-04-12 16:24:40|34453.4|34451|34451.4|34449|34456.9|34454.5|34447.4|34445|39
1649780690000|2022-04-12 16:24:50|34450.4|34448|34453.4|34451|34453.4|34451|34446.4|34444|48
1649780700000|2022-04-12 16:25:00|34453.9|34451.5|34448.4|34446|34454.4|34452|34441.9|34439.5|156
1649780710000|2022-04-12 16:25:10|34448.9|34446.5|34431.4|34429|34451.4|34449|34427.9|34425.5|201
1649780720000|2022-04-12 16:25:20|34432.4|34430|34428.4|34426|34433.9|34431.5|34419.4|34417|145
1649780730000|2022-04-12 16:25:30|34427.9|34425.5|34437.9|34435.5|34439.9|34437.5|34427.9|34425.5|72
1649780740000|2022-04-12 16:25:40|34438.4|34436|34442.4|34440|34442.4|34440|34435.4|34433|36
1649780750000|2022-04-12 16:25:50|34442.9|34440.5|34440.9|34438.5|34443.9|34441.5|34434.9|34432.5|41
1649780760000|2022-04-12 16:26:00|34438.9|34436.5|34428.9|34426.5|34438.9|34436.5|34428.4|34426|84
1649780770000|2022-04-12 16:26:10|34428.4|34426|34424.4|34422|34429.9|34427.5|34424.4|34422|30
1649780780000|2022-04-12 16:26:20|34423.9|34421.5|34415.9|34413.5|34424.9|34422.5|34413.4|34411|90
1649780790000|2022-04-12 16:26:30|34416.4|34414|34417.9|34415.5|34419.4|34417|34411.4|34409|87
1649780800000|2022-04-12 16:26:40|34417.4|34415|34418.4|34416|34421.9|34419.5|34415.9|34413.5|35
1649780810000|2022-04-12 16:26:50|34417.9|34415.5|34414.4|34412|34419.4|34417|34413.9|34411.5|10
1649780820000|2022-04-12 16:27:00|34414.9|34412.5|34416.9|34414.5|34416.9|34414.5|34410.9|34408.5|29
1649780830000|2022-04-12 16:27:10|34416.4|34414|34424.4|34422|34424.4|34422|34415.9|34413.5|30
1649780840000|2022-04-12 16:27:20|34423.9|34421.5|34421.9|34419.5|34424.4|34422|34419.4|34417|19
1649780850000|2022-04-12 16:27:30|34421.4|34419|34421.4|34419|34424.4|34422|34418.9|34416.5|43
1649780860000|2022-04-12 16:27:40|34420.9|34418.5|34423.4|34421|34423.9|34421.5|34419.9|34417.5|7
1649780870000|2022-04-12 16:27:50|34423.9|34421.5|34421.4|34419|34424.9|34422.5|34420.9|34418.5|39
1649780880000|2022-04-12 16:28:00|34421.9|34419.5|34427.4|34425|34428.4|34426|34421.4|34419|44
1649780890000|2022-04-12 16:28:10|34426.9|34424.5|34426.4|34424|34429.4|34427|34422.9|34420.5|20
1649780900000|2022-04-12 16:28:20|34426.9|34424.5|34424.9|34422.5|34427.4|34425|34421.4|34419|26
1649780910000|2022-04-12 16:28:30|34425.4|34423|34418.4|34416|34425.4|34423|34415.4|34413|48
1649780920000|2022-04-12 16:28:40|34417.9|34415.5|34417.4|34415|34424.4|34422|34416.4|34414|34
1649780930000|2022-04-12 16:28:50|34417.9|34415.5|34420.9|34418.5|34420.9|34418.5|34413.9|34411.5|27
1649780940000|2022-04-12 16:29:00|34421.4|34419|34420.4|34418|34425.9|34423.5|34419.4|34417|23
1649780950000|2022-04-12 16:29:10|34420.9|34418.5|34423.4|34421|34423.4|34421|34417.9|34415.5|28
1649780960000|2022-04-12 16:29:20|34422.9|34420.5|34417.4|34415|34422.9|34420.5|34412.9|34410.5|28
1649780970000|2022-04-12 16:29:30|34416.9|34414.5|34417.4|34415|34420.4|34418|34416.9|34414.5|13
1649780980000|2022-04-12 16:29:40|34417.9|34415.5|34417.4|34415|34420.4|34418|34415.4|34413|9
1649780990000|2022-04-12 16:29:50|34416.9|34414.5|34415.9|34413.5|34418.4|34416|34413.9|34411.5|13
1649781000000|2022-04-12 16:30:00|34415.4|34413|34417.4|34415|34421.9|34419.5|34410.4|34408|86
1649781010000|2022-04-12 16:30:10|34418.9|34416.5|34406.9|34404.5|34418.9|34416.5|34406.9|34404.5|77
1649781020000|2022-04-12 16:30:20|34407.4|34405|34410.9|34408.5|34411.4|34409|34406.4|34404|42
1649781030000|2022-04-12 16:30:30|34410.4|34408|34408.9|34406.5|34411.9|34409.5|34406.9|34404.5|35
1649781040000|2022-04-12 16:30:40|34409.4|34407|34409.4|34407|34411.9|34409.5|34408.9|34406.5|10
1649781050000|2022-04-12 16:30:50|34409.9|34407.5|34409.4|34407|34411.9|34409.5|34408.4|34406|10
1649781060000|2022-04-12 16:31:00|34409.9|34407.5|34414.9|34412.5|34415.4|34413|34409.4|34407|51
1649781070000|2022-04-12 16:31:10|34416.4|34414|34412.9|34410.5|34416.9|34414.5|34410.9|34408.5|30
1649781080000|2022-04-12 16:31:20|34414.4|34412|34424.9|34422.5|34427.9|34425.5|34413.9|34411.5|88
1649781090000|2022-04-12 16:31:30|34424.4|34422|34425.9|34423.5|34427.9|34425.5|34423.9|34421.5|50
1649781100000|2022-04-12 16:31:40|34425.4|34423|34426.4|34424|34426.9|34424.5|34424.4|34422|24
1649781110000|2022-04-12 16:31:50|34425.9|34423.5|34425.9|34423.5|34427.9|34425.5|34423.9|34421.5|23
1649781120000|2022-04-12 16:32:00|34425.4|34423|34413.4|34411|34425.4|34423|34412.9|34410.5|48
1649781130000|2022-04-12 16:32:10|34413.9|34411.5|34413.4|34411|34415.4|34413|34410.9|34408.5|18
1649781140000|2022-04-12 16:32:20|34412.4|34410|34413.4|34411|34414.4|34412|34407.9|34405.5|35
1649781150000|2022-04-12 16:32:30|34412.9|34410.5|34420.4|34418|34423.4|34421|34411.9|34409.5|23
1649781160000|2022-04-12 16:32:40|34419.9|34417.5|34414.4|34412|34421.4|34419|34413.9|34411.5|11
1649781170000|2022-04-12 16:32:50|34413.9|34411.5|34414.4|34412|34414.9|34412.5|34410.9|34408.5|37
1649781180000|2022-04-12 16:33:00|34414.9|34412.5|34418.9|34416.5|34419.9|34417.5|34412.9|34410.5|25
1649781190000|2022-04-12 16:33:10|34419.4|34417|34423.9|34421.5|34424.9|34422.5|34418.4|34416|25
1649781200000|2022-04-12 16:33:20|34424.4|34422|34422.9|34420.5|34425.9|34423.5|34421.9|34419.5|37
1649781210000|2022-04-12 16:33:30|34422.4|34420|34419.9|34417.5|34429.9|34427.5|34417.4|34415|89
1649781220000|2022-04-12 16:33:40|34419.4|34417|34421.4|34419|34422.4|34420|34418.4|34416|6
1649781230000|2022-04-12 16:33:50|34421.9|34419.5|34421.4|34419|34424.4|34422|34419.4|34417|8
1649781240000|2022-04-12 16:34:00|34420.4|34418|34419.9|34417.5|34420.9|34418.5|34415.9|34413.5|24
1649781250000|2022-04-12 16:34:10|34420.4|34418|34420.4|34418|34423.4|34421|34417.9|34415.5|42
1649781260000|2022-04-12 16:34:20|34419.9|34417.5|34420.9|34418.5|34421.4|34419|34417.4|34415|14
1649781270000|2022-04-12 16:34:30|34420.4|34418|34421.9|34419.5|34422.4|34420|34416.9|34414.5|20
1649781280000|2022-04-12 16:34:40|34421.4|34419|34410.9|34408.5|34421.9|34419.5|34408.4|34406|64
1649781290000|2022-04-12 16:34:50|34409.4|34407|34405.4|34403|34411.4|34409|34403.9|34401.5|67
1649781300000|2022-04-12 16:35:00|34405.9|34403.5|34413.9|34411.5|34414.9|34412.5|34402.4|34400|94
1649781310000|2022-04-12 16:35:10|34413.4|34411|34415.9|34413.5|34416.9|34414.5|34410.4|34408|28
1649781320000|2022-04-12 16:35:20|34416.4|34414|34418.9|34416.5|34419.9|34417.5|34415.4|34413|14
1649781330000|2022-04-12 16:35:30|34418.4|34416|34428.4|34426|34433.4|34431|34418.4|34416|120
1649781340000|2022-04-12 16:35:40|34427.9|34425.5|34420.4|34418|34427.9|34425.5|34419.4|34417|29
1649781350000|2022-04-12 16:35:50|34420.9|34418.5|34422.4|34420|34422.4|34420|34416.4|34414|34
1649781360000|2022-04-12 16:36:00|34421.9|34419.5|34408.9|34406.5|34421.9|34419.5|34407.4|34405|49
1649781370000|2022-04-12 16:36:10|34408.4|34406|34405.4|34403|34409.9|34407.5|34402.9|34400.5|83
1649781380000|2022-04-12 16:36:20|34404.9|34402.5|34410.4|34408|34410.4|34408|34404.4|34402|35
1649781390000|2022-04-12 16:36:30|34408.9|34406.5|34410.4|34408|34414.9|34412.5|34407.4|34405|43
1649781400000|2022-04-12 16:36:40|34410.9|34408.5|34412.4|34410|34413.9|34411.5|34409.9|34407.5|10
1649781410000|2022-04-12 16:36:50|34412.9|34410.5|34417.9|34415.5|34420.4|34418|34411.9|34409.5|61
1649781420000|2022-04-12 16:37:00|34418.4|34416|34421.9|34419.5|34421.9|34419.5|34415.9|34413.5|23
1649781430000|2022-04-12 16:37:10|34421.4|34419|34419.4|34417|34421.9|34419.5|34418.4|34416|24
1649781440000|2022-04-12 16:37:20|34419.9|34417.5|34426.9|34424.5|34427.9|34425.5|34419.9|34417.5|25
1649781450000|2022-04-12 16:37:30|34427.4|34425|34419.4|34417|34427.9|34425.5|34418.4|34416|35
1649781460000|2022-04-12 16:37:40|34419.9|34417.5|34422.4|34420|34423.4|34421|34419.9|34417.5|17
1649781470000|2022-04-12 16:37:50|34422.9|34420.5|34427.4|34425|34428.4|34426|34422.9|34420.5|10
1649781480000|2022-04-12 16:38:00|34426.9|34424.5|34423.9|34421.5|34427.4|34425|34422.4|34420|19
1649781490000|2022-04-12 16:38:10|34422.4|34420|34425.4|34423|34427.4|34425|34420.9|34418.5|12
1649781500000|2022-04-12 16:38:20|34424.9|34422.5|34420.9|34418.5|34426.9|34424.5|34419.9|34417.5|25
1649781510000|2022-04-12 16:38:30|34420.4|34418|34422.9|34420.5|34422.9|34420.5|34417.9|34415.5|28
1649781520000|2022-04-12 16:38:40|34422.4|34420|34426.4|34424|34430.4|34428|34420.9|34418.5|61
1649781530000|2022-04-12 16:38:50|34425.9|34423.5|34425.9|34423.5|34427.9|34425.5|34424.4|34422|15
1649781540000|2022-04-12 16:39:00|34423.9|34421.5|34426.4|34424|34427.9|34425.5|34421.9|34419.5|33
1649781550000|2022-04-12 16:39:10|34425.9|34423.5|34428.4|34426|34430.9|34428.5|34423.4|34421|15
1649781560000|2022-04-12 16:39:20|34427.9|34425.5|34428.4|34426|34430.4|34428|34426.4|34424|7
1649781570000|2022-04-12 16:39:30|34427.9|34425.5|34430.4|34428|34430.9|34428.5|34427.9|34425.5|10
1649781580000|2022-04-12 16:39:40|34429.9|34427.5|34427.4|34425|34431.9|34429.5|34424.4|34422|37
1649781590000|2022-04-12 16:39:50|34426.9|34424.5|34422.4|34420|34426.9|34424.5|34421.9|34419.5|10
1649781600000|2022-04-12 16:40:00|34422.6|34420.2|34418.6|34416.2|34426.1|34423.7|34416.6|34414.2|33
1649781610000|2022-04-12 16:40:10|34418.1|34415.7|34412.6|34410.2|34422.1|34419.7|34411.6|34409.2|35
1649781620000|2022-04-12 16:40:20|34413.1|34410.7|34412.6|34410.2|34417.1|34414.7|34412.6|34410.2|9
1649781630000|2022-04-12 16:40:30|34412.1|34409.7|34407.6|34405.2|34412.1|34409.7|34406.6|34404.2|37
1649781640000|2022-04-12 16:40:40|34407.1|34404.7|34409.6|34407.2|34412.1|34409.7|34407.1|34404.7|34
1649781650000|2022-04-12 16:40:50|34409.1|34406.7|34420.1|34417.7|34422.6|34420.2|34409.1|34406.7|23
1649781660000|2022-04-12 16:41:00|34420.6|34418.2|34421.1|34418.7|34422.1|34419.7|34413.1|34410.7|40
1649781670000|2022-04-12 16:41:10|34421.6|34419.2|34419.6|34417.2|34422.6|34420.2|34417.6|34415.2|12
1649781680000|2022-04-12 16:41:20|34419.1|34416.7|34426.6|34424.2|34428.6|34426.2|34419.1|34416.7|99
1649781690000|2022-04-12 16:41:30|34427.1|34424.7|34421.6|34419.2|34428.1|34425.7|34421.1|34418.7|43
1649781700000|2022-04-12 16:41:40|34422.1|34419.7|34429.1|34426.7|34430.1|34427.7|34422.1|34419.7|18
1649781710000|2022-04-12 16:41:50|34429.6|34427.2|34427.6|34425.2|34431.1|34428.7|34427.6|34425.2|29
1649781720000|2022-04-12 16:42:00|34427.1|34424.7|34418.6|34416.2|34427.1|34424.7|34415.6|34413.2|24
1649781730000|2022-04-12 16:42:10|34418.1|34415.7|34414.6|34412.2|34418.1|34415.7|34412.1|34409.7|45
1649781740000|2022-04-12 16:42:20|34415.1|34412.7|34413.6|34411.2|34416.1|34413.7|34412.1|34409.7|15
1649781750000|2022-04-12 16:42:30|34413.1|34410.7|34411.6|34409.2|34415.1|34412.7|34411.1|34408.7|13
1649781760000|2022-04-12 16:42:40|34412.1|34409.7|34407.6|34405.2|34412.1|34409.7|34406.1|34403.7|30
1649781770000|2022-04-12 16:42:50|34407.1|34404.7|34398.6|34396.2|34409.1|34406.7|34397.6|34395.2|95
1649781780000|2022-04-12 16:43:00|34398.1|34395.7|34390.6|34388.2|34399.6|34397.2|34387.6|34385.2|189
1649781790000|2022-04-12 16:43:10|34390.1|34387.7|34402.6|34400.2|34404.1|34401.7|34389.6|34387.2|120
1649781800000|2022-04-12 16:43:20|34403.1|34400.7|34396.1|34393.7|34408.1|34405.7|34396.1|34393.7|72
1649781810000|2022-04-12 16:43:30|34396.6|34394.2|34387.6|34385.2|34398.1|34395.7|34387.1|34384.7|83
1649781820000|2022-04-12 16:43:40|34388.1|34385.7|34398.1|34395.7|34399.1|34396.7|34387.1|34384.7|49
1649781830000|2022-04-12 16:43:50|34398.6|34396.2|34395.6|34393.2|34401.1|34398.7|34394.6|34392.2|22
1649781840000|2022-04-12 16:44:00|34395.1|34392.7|34390.1|34387.7|34395.6|34393.2|34389.6|34387.2|50
1649781850000|2022-04-12 16:44:10|34390.6|34388.2|34400.6|34398.2|34401.6|34399.2|34390.1|34387.7|60
1649781860000|2022-04-12 16:44:20|34401.1|34398.7|34396.6|34394.2|34401.1|34398.7|34395.6|34393.2|11
1649781870000|2022-04-12 16:44:30|34396.1|34393.7|34399.6|34397.2|34399.6|34397.2|34393.6|34391.2|10
1649781880000|2022-04-12 16:44:40|34398.6|34396.2|34391.1|34388.7|34398.6|34396.2|34389.6|34387.2|32
1649781890000|2022-04-12 16:44:50|34391.6|34389.2|34393.1|34390.7|34394.1|34391.7|34389.6|34387.2|8
1649781900000|2022-04-12 16:45:00|34393.6|34391.2|34396.6|34394.2|34401.6|34399.2|34392.6|34390.2|39
1649781910000|2022-04-12 16:45:10|34396.1|34393.7|34400.1|34397.7|34401.1|34398.7|34393.1|34390.7|13
1649781920000|2022-04-12 16:45:20|34399.6|34397.2|34393.6|34391.2|34400.6|34398.2|34389.6|34387.2|21
1649781930000|2022-04-12 16:45:30|34393.1|34390.7|34398.6|34396.2|34398.6|34396.2|34393.1|34390.7|22
1649781940000|2022-04-12 16:45:40|34399.1|34396.7|34397.6|34395.2|34400.1|34397.7|34395.6|34393.2|14
1649781950000|2022-04-12 16:45:50|34397.1|34394.7|34390.1|34387.7|34397.1|34394.7|34389.1|34386.7|36
1649781960000|2022-04-12 16:46:00|34387.6|34385.2|34394.1|34391.7|34394.1|34391.7|34387.1|34384.7|30
1649781970000|2022-04-12 16:46:10|34394.6|34392.2|34394.6|34392.2|34396.6|34394.2|34390.6|34388.2|45
1649781980000|2022-04-12 16:46:20|34394.1|34391.7|34395.6|34393.2|34396.1|34393.7|34390.6|34388.2|9
1649781990000|2022-04-12 16:46:30|34395.1|34392.7|34395.6|34393.2|34397.1|34394.7|34393.1|34390.7|6
1649782000000|2022-04-12 16:46:40|34396.1|34393.7|34398.6|34396.2|34399.6|34397.2|34395.6|34393.2|25
1649782010000|2022-04-12 16:46:50|34398.1|34395.7|34392.6|34390.2|34398.6|34396.2|34391.6|34389.2|24
1649782020000|2022-04-12 16:47:00|34392.1|34389.7|34388.6|34386.2|34392.1|34389.7|34382.1|34379.7|86
1649782030000|2022-04-12 16:47:10|34389.1|34386.7|34393.1|34390.7|34402.1|34399.7|34388.6|34386.2|67
1649782040000|2022-04-12 16:47:20|34394.1|34391.7|34391.1|34388.7|34396.6|34394.2|34388.6|34386.2|62
1649782050000|2022-04-12 16:47:30|34390.6|34388.2|34393.1|34390.7|34394.6|34392.2|34389.1|34386.7|30
1649782060000|2022-04-12 16:47:40|34392.6|34390.2|34391.6|34389.2|34393.6|34391.2|34388.6|34386.2|27
1649782070000|2022-04-12 16:47:50|34391.1|34388.7|34392.6|34390.2|34394.6|34392.2|34389.6|34387.2|3
1649782080000|2022-04-12 16:48:00|34393.1|34390.7|34389.6|34387.2|34394.1|34391.7|34387.6|34385.2|46
1649782090000|2022-04-12 16:48:10|34390.1|34387.7|34392.6|34390.2|34393.1|34390.7|34388.1|34385.7|22
1649782100000|2022-04-12 16:48:20|34393.1|34390.7|34396.6|34394.2|34398.1|34395.7|34392.6|34390.2|42
1649782110000|2022-04-12 16:48:30|34397.1|34394.7|34400.1|34397.7|34403.1|34400.7|34396.1|34393.7|22
1649782120000|2022-04-12 16:48:40|34400.6|34398.2|34407.6|34405.2|34408.1|34405.7|34400.6|34398.2|66
1649782130000|2022-04-12 16:48:50|34408.1|34405.7|34400.6|34398.2|34408.1|34405.7|34399.1|34396.7|60
1649782140000|2022-04-12 16:49:00|34401.1|34398.7|34400.6|34398.2|34403.1|34400.7|34396.6|34394.2|75
1649782150000|2022-04-12 16:49:10|34400.1|34397.7|34399.6|34397.2|34402.1|34399.7|34399.1|34396.7|11
1649782160000|2022-04-12 16:49:20|34399.1|34396.7|34406.6|34404.2|34407.1|34404.7|34398.1|34395.7|10
1649782170000|2022-04-12 16:49:30|34406.1|34403.7|34410.1|34407.7|34410.6|34408.2|34404.6|34402.2|37
1649782180000|2022-04-12 16:49:40|34410.6|34408.2|34411.1|34408.7|34413.6|34411.2|34409.1|34406.7|24
1649782190000|2022-04-12 16:49:50|34410.6|34408.2|34411.1|34408.7|34411.6|34409.2|34407.1|34404.7|12
1649782200000|2022-04-12 16:50:00|34410.6|34408.2|34413.1|34410.7|34415.1|34412.7|34407.6|34405.2|24
1649782210000|2022-04-12 16:50:10|34413.6|34411.2|34425.1|34422.7|34431.6|34429.2|34413.6|34411.2|162
1649782220000|2022-04-12 16:50:20|34423.6|34421.2|34433.6|34431.2|34436.1|34433.7|34421.1|34418.7|120
1649782230000|2022-04-12 16:50:30|34433.1|34430.7|34440.6|34438.2|34441.1|34438.7|34432.6|34430.2|57
1649782240000|2022-04-12 16:50:40|34440.1|34437.7|34426.1|34423.7|34440.1|34437.7|34425.6|34423.2|88
1649782250000|2022-04-12 16:50:50|34425.6|34423.2|34426.1|34423.7|34427.1|34424.7|34424.1|34421.7|57
1649782260000|2022-04-12 16:51:00|34425.6|34423.2|34425.6|34423.2|34426.1|34423.7|34421.1|34418.7|53
1649782270000|2022-04-12 16:51:10|34426.1|34423.7|34424.6|34422.2|34429.6|34427.2|34421.6|34419.2|34
1649782280000|2022-04-12 16:51:20|34424.1|34421.7|34426.6|34424.2|34428.6|34426.2|34421.6|34419.2|11
1649782290000|2022-04-12 16:51:30|34426.1|34423.7|34425.6|34423.2|34429.6|34427.2|34424.6|34422.2|13
1649782300000|2022-04-12 16:51:40|34426.1|34423.7|34427.6|34425.2|34428.6|34426.2|34424.1|34421.7|9
1649782310000|2022-04-12 16:51:50|34427.1|34424.7|34423.1|34420.7|34428.6|34426.2|34420.1|34417.7|12
1649782320000|2022-04-12 16:52:00|34422.6|34420.2|34419.6|34417.2|34422.6|34420.2|34415.6|34413.2|37
1649782330000|2022-04-12 16:52:10|34419.1|34416.7|34424.6|34422.2|34426.1|34423.7|34418.6|34416.2|25
1649782340000|2022-04-12 16:52:20|34424.1|34421.7|34425.6|34423.2|34427.1|34424.7|34422.6|34420.2|15
1649782350000|2022-04-12 16:52:30|34425.1|34422.7|34423.1|34420.7|34430.1|34427.7|34423.1|34420.7|44
1649782360000|2022-04-12 16:52:40|34423.6|34421.2|34426.6|34424.2|34428.1|34425.7|34423.1|34420.7|59
1649782370000|2022-04-12 16:52:50|34425.6|34423.2|34426.6|34424.2|34427.6|34425.2|34425.1|34422.7|20
1649782380000|2022-04-12 16:53:00|34426.1|34423.7|34422.6|34420.2|34426.1|34423.7|34421.6|34419.2|12
1649782390000|2022-04-12 16:53:10|34423.1|34420.7|34433.6|34431.2|34433.6|34431.2|34422.1|34419.7|60
1649782400000|2022-04-12 16:53:20|34434.1|34431.7|34425.1|34422.7|34436.1|34433.7|34424.1|34421.7|37
1649782410000|2022-04-12 16:53:30|34424.6|34422.2|34422.6|34420.2|34424.6|34422.2|34419.1|34416.7|24
1649782420000|2022-04-12 16:53:40|34423.1|34420.7|34420.1|34417.7|34423.1|34420.7|34418.6|34416.2|26
1649782430000|2022-04-12 16:53:50|34419.6|34417.2|34423.6|34421.2|34425.6|34423.2|34419.6|34417.2|28
1649782440000|2022-04-12 16:54:00|34424.1|34421.7|34422.6|34420.2|34427.1|34424.7|34421.6|34419.2|20
1649782450000|2022-04-12 16:54:10|34423.1|34420.7|34423.1|34420.7|34423.6|34421.2|34421.1|34418.7|21
1649782460000|2022-04-12 16:54:20|34422.6|34420.2|34420.6|34418.2|34424.6|34422.2|34418.6|34416.2|34
1649782470000|2022-04-12 16:54:30|34421.1|34418.7|34423.1|34420.7|34424.6|34422.2|34419.6|34417.2|26
1649782480000|2022-04-12 16:54:40|34423.6|34421.2|34418.6|34416.2|34424.1|34421.7|34418.6|34416.2|23
1649782490000|2022-04-12 16:54:50|34419.1|34416.7|34419.6|34417.2|34421.1|34418.7|34417.6|34415.2|59
1649782500000|2022-04-12 16:55:00|34419.1|34416.7|34424.6|34422.2|34424.6|34422.2|34416.6|34414.2|41
1649782510000|2022-04-12 16:55:10|34424.1|34421.7|34430.6|34428.2|34431.6|34429.2|34424.1|34421.7|83
1649782520000|2022-04-12 16:55:20|34431.1|34428.7|34425.6|34423.2|34431.1|34428.7|34423.6|34421.2|28
1649782530000|2022-04-12 16:55:30|34425.1|34422.7|34430.1|34427.7|34430.1|34427.7|34424.6|34422.2|18
1649782540000|2022-04-12 16:55:40|34429.6|34427.2|34426.6|34424.2|34432.1|34429.7|34426.6|34424.2|18
1649782550000|2022-04-12 16:55:50|34427.6|34425.2|34427.6|34425.2|34430.6|34428.2|34426.6|34424.2|16
1649782560000|2022-04-12 16:56:00|34427.1|34424.7|34432.6|34430.2|34432.6|34430.2|34426.1|34423.7|26
1649782570000|2022-04-12 16:56:10|34433.1|34430.7|34432.6|34430.2|34434.1|34431.7|34431.1|34428.7|26
1649782580000|2022-04-12 16:56:20|34433.1|34430.7|34429.6|34427.2|34434.6|34432.2|34429.1|34426.7|42
1649782590000|2022-04-12 16:56:30|34429.1|34426.7|34423.6|34421.2|34433.1|34430.7|34423.6|34421.2|71
1649782600000|2022-04-12 16:56:40|34423.1|34420.7|34416.1|34413.7|34423.6|34421.2|34415.1|34412.7|27
1649782610000|2022-04-12 16:56:50|34415.6|34413.2|34419.6|34417.2|34420.6|34418.2|34415.6|34413.2|21
1649782620000|2022-04-12 16:57:00|34419.1|34416.7|34420.6|34418.2|34423.1|34420.7|34419.1|34416.7|27
1649782630000|2022-04-12 16:57:10|34421.1|34418.7|34422.6|34420.2|34423.6|34421.2|34419.6|34417.2|35
1649782640000|2022-04-12 16:57:20|34423.1|34420.7|34421.1|34418.7|34423.1|34420.7|34419.1|34416.7|7
1649782650000|2022-04-12 16:57:30|34421.6|34419.2|34422.6|34420.2|34422.6|34420.2|34419.1|34416.7|24
1649782660000|2022-04-12 16:57:40|34422.1|34419.7|34420.1|34417.7|34423.1|34420.7|34419.1|34416.7|27
1649782670000|2022-04-12 16:57:50|34419.6|34417.2|34421.6|34419.2|34423.1|34420.7|34419.6|34417.2|50
1649782680000|2022-04-12 16:58:00|34421.1|34418.7|34421.6|34419.2|34423.1|34420.7|34420.1|34417.7|57
1649782690000|2022-04-12 16:58:10|34421.1|34418.7|34432.1|34429.7|34433.6|34431.2|34418.6|34416.2|123
1649782700000|2022-04-12 16:58:20|34432.6|34430.2|34420.6|34418.2|34432.6|34430.2|34418.1|34415.7|148
1649782710000|2022-04-12 16:58:30|34420.1|34417.7|34421.6|34419.2|34423.6|34421.2|34419.6|34417.2|30
1649782720000|2022-04-12 16:58:40|34421.1|34418.7|34424.6|34422.2|34425.1|34422.7|34421.1|34418.7|19
1649782730000|2022-04-12 16:58:50|34425.1|34422.7|34427.1|34424.7|34429.6|34427.2|34424.6|34422.2|23
1649782740000|2022-04-12 16:59:00|34427.6|34425.2|34425.6|34423.2|34428.6|34426.2|34424.1|34421.7|33
1649782750000|2022-04-12 16:59:10|34426.1|34423.7|34422.6|34420.2|34426.1|34423.7|34420.6|34418.2|21
1649782760000|2022-04-12 16:59:20|34422.1|34419.7|34423.6|34421.2|34426.6|34424.2|34422.1|34419.7|19
1649782770000|2022-04-12 16:59:30|34423.1|34420.7|34422.6|34420.2|34424.6|34422.2|34418.6|34416.2|25
1649782780000|2022-04-12 16:59:40|34423.1|34420.7|34422.1|34419.7|34423.1|34420.7|34419.1|34416.7|19
1649782790000|2022-04-12 16:59:50|34421.6|34419.2|34421.6|34419.2|34424.6|34422.2|34421.1|34418.7|11
1649782800000|2022-04-12 17:00:00|34421.1|34418.7|34420.6|34418.2|34421.6|34419.2|34415.6|34413.2|50
1649782810000|2022-04-12 17:00:10|34419.6|34417.2|34422.1|34419.7|34424.1|34421.7|34418.6|34416.2|13
1649782820000|2022-04-12 17:00:20|34422.6|34420.2|34422.6|34420.2|34424.6|34422.2|34420.6|34418.2|15
1649782830000|2022-04-12 17:00:30|34422.1|34419.7|34434.6|34432.2|34434.6|34432.2|34421.6|34419.2|36
1649782840000|2022-04-12 17:00:40|34435.1|34432.7|34431.1|34428.7|34435.6|34433.2|34431.1|34428.7|67
1649782850000|2022-04-12 17:00:50|34430.6|34428.2|34429.6|34427.2|34434.6|34432.2|34428.1|34425.7|67
1649782860000|2022-04-12 17:01:00|34429.1|34426.7|34430.1|34427.7|34431.1|34428.7|34426.1|34423.7|23
1649782870000|2022-04-12 17:01:10|34430.6|34428.2|34423.1|34420.7|34432.1|34429.7|34423.1|34420.7|45
1649782880000|2022-04-12 17:01:20|34423.6|34421.2|34428.1|34425.7|34428.1|34425.7|34421.1|34418.7|42
1649782890000|2022-04-12 17:01:30|34427.6|34425.2|34425.1|34422.7|34428.6|34426.2|34424.1|34421.7|23
1649782900000|2022-04-12 17:01:40|34425.6|34423.2|34430.6|34428.2|34430.6|34428.2|34425.1|34422.7|19
1649782910000|2022-04-12 17:01:50|34431.1|34428.7|34426.6|34424.2|34431.1|34428.7|34426.1|34423.7|14
1649782920000|2022-04-12 17:02:00|34427.1|34424.7|34390.6|34388.2|34428.1|34425.7|34388.1|34385.7|329
1649782930000|2022-04-12 17:02:10|34389.6|34387.2|34395.1|34392.7|34403.6|34401.2|34386.6|34384.2|165
1649782940000|2022-04-12 17:02:20|34396.6|34394.2|34397.1|34394.7|34401.6|34399.2|34393.1|34390.7|70
1649782950000|2022-04-12 17:02:30|34396.6|34394.2|34397.1|34394.7|34401.1|34398.7|34393.6|34391.2|53
1649782960000|2022-04-12 17:02:40|34396.6|34394.2|34379.1|34376.7|34396.6|34394.2|34378.6|34376.2|138
1649782970000|2022-04-12 17:02:50|34379.6|34377.2|34386.6|34384.2|34387.6|34385.2|34377.6|34375.2|55
1649782980000|2022-04-12 17:03:00|34384.6|34382.2|34387.6|34385.2|34394.1|34391.7|34381.6|34379.2|70
1649782990000|2022-04-12 17:03:10|34387.1|34384.7|34383.1|34380.7|34389.6|34387.2|34380.6|34378.2|46
1649783000000|2022-04-12 17:03:20|34383.6|34381.2|34375.1|34372.7|34384.6|34382.2|34375.1|34372.7|56
1649783010000|2022-04-12 17:03:30|34374.6|34372.2|34380.6|34378.2|34382.1|34379.7|34374.1|34371.7|90
1649783020000|2022-04-12 17:03:40|34381.1|34378.7|34383.1|34380.7|34383.6|34381.2|34377.1|34374.7|18
1649783030000|2022-04-12 17:03:50|34383.6|34381.2|34384.1|34381.7|34386.6|34384.2|34382.6|34380.2|50
1649783040000|2022-04-12 17:04:00|34382.6|34380.2|34379.1|34376.7|34384.1|34381.7|34376.1|34373.7|43
1649783050000|2022-04-12 17:04:10|34378.6|34376.2|34376.6|34374.2|34381.1|34378.7|34376.6|34374.2|23
1649783060000|2022-04-12 17:04:20|34377.1|34374.7|34377.6|34375.2|34380.1|34377.7|34376.1|34373.7|19
1649783070000|2022-04-12 17:04:30|34377.1|34374.7|34378.6|34376.2|34379.6|34377.2|34376.1|34373.7|11
1649783080000|2022-04-12 17:04:40|34378.1|34375.7|34382.6|34380.2|34383.6|34381.2|34376.6|34374.2|32
1649783090000|2022-04-12 17:04:50|34383.1|34380.7|34391.1|34388.7|34391.6|34389.2|34383.1|34380.7|38
1649783100000|2022-04-12 17:05:00|34390.6|34388.2|34397.1|34394.7|34405.6|34403.2|34390.6|34388.2|118
1649783110000|2022-04-12 17:05:10|34396.6|34394.2|34402.6|34400.2|34403.6|34401.2|34394.1|34391.7|26
1649783120000|2022-04-12 17:05:20|34402.1|34399.7|34404.6|34402.2|34404.6|34402.2|34398.6|34396.2|25
1649783130000|2022-04-12 17:05:30|34405.1|34402.7|34404.6|34402.2|34406.6|34404.2|34402.1|34399.7|37
1649783140000|2022-04-12 17:05:40|34404.1|34401.7|34405.6|34403.2|34406.1|34403.7|34402.6|34400.2|11
1649783150000|2022-04-12 17:05:50|34405.1|34402.7|34405.6|34403.2|34407.1|34404.7|34403.6|34401.2|9
1649783160000|2022-04-12 17:06:00|34405.1|34402.7|34411.1|34408.7|34413.1|34410.7|34402.1|34399.7|62
1649783170000|2022-04-12 17:06:10|34411.6|34409.2|34412.6|34410.2|34417.1|34414.7|34411.6|34409.2|63
1649783180000|2022-04-12 17:06:20|34412.1|34409.7|34410.6|34408.2|34412.1|34409.7|34408.1|34405.7|27
1649783190000|2022-04-12 17:06:30|34410.1|34407.7|34406.6|34404.2|34410.6|34408.2|34403.6|34401.2|44
1649783200000|2022-04-12 17:06:40|34407.1|34404.7|34404.6|34402.2|34408.1|34405.7|34402.6|34400.2|15
1649783210000|2022-04-12 17:06:50|34405.1|34402.7|34403.6|34401.2|34407.6|34405.2|34401.6|34399.2|10
1649783220000|2022-04-12 17:07:00|34404.1|34401.7|34409.6|34407.2|34410.6|34408.2|34401.1|34398.7|16
1649783230000|2022-04-12 17:07:10|34410.1|34407.7|34413.6|34411.2|34413.6|34411.2|34407.6|34405.2|29
1649783240000|2022-04-12 17:07:20|34413.1|34410.7|34411.6|34409.2|34413.1|34410.7|34408.1|34405.7|20
1649783250000|2022-04-12 17:07:30|34411.1|34408.7|34413.6|34411.2|34414.6|34412.2|34409.1|34406.7|30
1649783260000|2022-04-12 17:07:40|34414.1|34411.7|34413.1|34410.7|34415.1|34412.7|34411.1|34408.7|39
1649783270000|2022-04-12 17:07:50|34413.6|34411.2|34415.6|34413.2|34416.6|34414.2|34413.1|34410.7|24
1649783280000|2022-04-12 17:08:00|34415.1|34412.7|34412.6|34410.2|34416.6|34414.2|34411.1|34408.7|33
1649783290000|2022-04-12 17:08:10|34411.6|34409.2|34412.1|34409.7|34415.1|34412.7|34408.1|34405.7|31
1649783300000|2022-04-12 17:08:20|34412.6|34410.2|34405.6|34403.2|34412.6|34410.2|34404.1|34401.7|25
1649783310000|2022-04-12 17:08:30|34405.1|34402.7|34411.1|34408.7|34412.1|34409.7|34404.1|34401.7|52
1649783320000|2022-04-12 17:08:40|34410.6|34408.2|34408.6|34406.2|34411.6|34409.2|34408.1|34405.7|15
1649783330000|2022-04-12 17:08:50|34409.1|34406.7|34401.1|34398.7|34410.1|34407.7|34397.6|34395.2|43
1649783340000|2022-04-12 17:09:00|34400.6|34398.2|34399.6|34397.2|34404.6|34402.2|34396.6|34394.2|69
1649783350000|2022-04-12 17:09:10|34399.1|34396.7|34396.1|34393.7|34399.1|34396.7|34392.6|34390.2|57
1649783360000|2022-04-12 17:09:20|34396.6|34394.2|34392.1|34389.7|34397.1|34394.7|34391.1|34388.7|43
1649783370000|2022-04-12 17:09:30|34391.6|34389.2|34391.6|34389.2|34392.6|34390.2|34388.1|34385.7|39
1649783380000|2022-04-12 17:09:40|34391.1|34388.7|34395.6|34393.2|34399.6|34397.2|34387.1|34384.7|47
1649783390000|2022-04-12 17:09:50|34395.1|34392.7|34400.6|34398.2|34402.1|34399.7|34394.1|34391.7|39
1649783400000|2022-04-12 17:10:00|34400.1|34397.7|34403.6|34401.2|34404.1|34401.7|34397.6|34395.2|23
1649783410000|2022-04-12 17:10:10|34404.1|34401.7|34406.6|34404.2|34407.6|34405.2|34404.1|34401.7|40
1649783420000|2022-04-12 17:10:20|34407.1|34404.7|34415.6|34413.2|34417.1|34414.7|34406.1|34403.7|74
1649783430000|2022-04-12 17:10:30|34416.1|34413.7|34412.1|34409.7|34416.6|34414.2|34410.6|34408.2|15
1649783440000|2022-04-12 17:10:40|34413.6|34411.2|34406.6|34404.2|34413.6|34411.2|34406.1|34403.7|32
1649783450000|2022-04-12 17:10:50|34406.1|34403.7|34404.6|34402.2|34409.1|34406.7|34403.6|34401.2|19
1649783460000|2022-04-12 17:11:00|34405.1|34402.7|34406.6|34404.2|34411.1|34408.7|34405.1|34402.7|31
1649783470000|2022-04-12 17:11:10|34407.1|34404.7|34409.6|34407.2|34409.6|34407.2|34402.6|34400.2|22
1649783480000|2022-04-12 17:11:20|34409.1|34406.7|34407.6|34405.2|34409.6|34407.2|34403.1|34400.7|9
1649783490000|2022-04-12 17:11:30|34408.1|34405.7|34407.6|34405.2|34409.6|34407.2|34405.6|34403.2|17
1649783500000|2022-04-12 17:11:40|34408.1|34405.7|34412.6|34410.2|34413.1|34410.7|34406.6|34404.2|17
1649783510000|2022-04-12 17:11:50|34412.1|34409.7|34406.6|34404.2|34414.1|34411.7|34405.6|34403.2|22
1649783520000|2022-04-12 17:12:00|34406.1|34403.7|34412.6|34410.2|34414.1|34411.7|34406.1|34403.7|25
1649783530000|2022-04-12 17:12:10|34412.1|34409.7|34414.6|34412.2|34419.1|34416.7|34409.6|34407.2|72
1649783540000|2022-04-12 17:12:20|34412.6|34410.2|34407.1|34404.7|34412.6|34410.2|34403.6|34401.2|28
1649783550000|2022-04-12 17:12:30|34407.6|34405.2|34405.6|34403.2|34407.6|34405.2|34403.6|34401.2|15
1649783560000|2022-04-12 17:12:40|34406.1|34403.7|34415.6|34413.2|34416.6|34414.2|34404.1|34401.7|21
1649783570000|2022-04-12 17:12:50|34416.1|34413.7|34416.1|34413.7|34418.6|34416.2|34414.6|34412.2|29
1649783580000|2022-04-12 17:13:00|34416.6|34414.2|34419.1|34416.7|34419.6|34417.2|34414.1|34411.7|33
1649783590000|2022-04-12 17:13:10|34418.6|34416.2|34435.6|34433.2|34437.6|34435.2|34418.6|34416.2|116
1649783600000|2022-04-12 17:13:20|34436.1|34433.7|34446.6|34444.2|34448.6|34446.2|34431.6|34429.2|125
1649783610000|2022-04-12 17:13:30|34447.6|34445.2|34446.1|34443.7|34454.6|34452.2|34446.1|34443.7|71
1649783620000|2022-04-12 17:13:40|34446.6|34444.2|34434.6|34432.2|34450.1|34447.7|34434.1|34431.7|357
1649783630000|2022-04-12 17:13:50|34434.1|34431.7|34430.1|34427.7|34436.6|34434.2|34427.6|34425.2|87
1649783640000|2022-04-12 17:14:00|34427.6|34425.2|34430.6|34428.2|34431.1|34428.7|34425.1|34422.7|37
1649783650000|2022-04-12 17:14:10|34431.1|34428.7|34442.1|34439.7|34443.1|34440.7|34430.1|34427.7|60
1649783660000|2022-04-12 17:14:20|34442.6|34440.2|34442.6|34440.2|34443.6|34441.2|34439.1|34436.7|34
1649783670000|2022-04-12 17:14:30|34443.6|34441.2|34446.6|34444.2|34447.6|34445.2|34442.6|34440.2|54
1649783680000|2022-04-12 17:14:40|34447.1|34444.7|34432.6|34430.2|34447.1|34444.7|34432.1|34429.7|291
1649783690000|2022-04-12 17:14:50|34432.1|34429.7|34429.6|34427.2|34435.6|34433.2|34429.6|34427.2|37
1649783700000|2022-04-12 17:15:00|34430.1|34427.7|34428.1|34425.7|34431.1|34428.7|34423.1|34420.7|76
1649783710000|2022-04-12 17:15:10|34428.6|34426.2|34427.1|34424.7|34433.6|34431.2|34426.1|34423.7|28
1649783720000|2022-04-12 17:15:20|34426.6|34424.2|34434.6|34432.2|34434.6|34432.2|34426.1|34423.7|30
1649783730000|2022-04-12 17:15:30|34435.1|34432.7|34431.6|34429.2|34438.6|34436.2|34431.1|34428.7|42
1649783740000|2022-04-12 17:15:40|34432.6|34430.2|34425.1|34422.7|34435.6|34433.2|34424.6|34422.2|37
1649783750000|2022-04-12 17:15:50|34425.6|34423.2|34424.1|34421.7|34426.1|34423.7|34420.1|34417.7|68
1649783760000|2022-04-12 17:16:00|34423.6|34421.2|34423.1|34420.7|34424.1|34421.7|34421.6|34419.2|29
1649783770000|2022-04-12 17:16:10|34422.6|34420.2|34430.1|34427.7|34432.6|34430.2|34420.6|34418.2|100
1649783780000|2022-04-12 17:16:20|34430.6|34428.2|34432.6|34430.2|34433.6|34431.2|34428.6|34426.2|70
1649783790000|2022-04-12 17:16:30|34433.1|34430.7|34426.6|34424.2|34433.6|34431.2|34425.1|34422.7|13
1649783800000|2022-04-12 17:16:40|34426.1|34423.7|34423.6|34421.2|34427.1|34424.7|34421.6|34419.2|16
1649783810000|2022-04-12 17:16:50|34423.1|34420.7|34422.6|34420.2|34425.6|34423.2|34421.6|34419.2|5
1649783820000|2022-04-12 17:17:00|34423.1|34420.7|34419.6|34417.2|34423.1|34420.7|34417.1|34414.7|21
1649783830000|2022-04-12 17:17:10|34418.6|34416.2|34413.6|34411.2|34423.6|34421.2|34413.1|34410.7|233
1649783840000|2022-04-12 17:17:20|34414.1|34411.7|34414.6|34412.2|34416.1|34413.7|34411.1|34408.7|50
1649783850000|2022-04-12 17:17:30|34415.1|34412.7|34415.6|34413.2|34420.1|34417.7|34413.6|34411.2|26
1649783860000|2022-04-12 17:17:40|34415.1|34412.7|34414.6|34412.2|34418.6|34416.2|34414.6|34412.2|13
1649783870000|2022-04-12 17:17:50|34415.1|34412.7|34414.1|34411.7|34417.1|34414.7|34413.6|34411.2|22
1649783880000|2022-04-12 17:18:00|34415.6|34413.2|34413.6|34411.2|34415.6|34413.2|34409.6|34407.2|76
1649783890000|2022-04-12 17:18:10|34414.1|34411.7|34420.6|34418.2|34420.6|34418.2|34412.6|34410.2|96
1649783900000|2022-04-12 17:18:20|34421.1|34418.7|34415.6|34413.2|34421.6|34419.2|34414.6|34412.2|25
1649783910000|2022-04-12 17:18:30|34416.1|34413.7|34419.6|34417.2|34421.1|34418.7|34414.6|34412.2|6
1649783920000|2022-04-12 17:18:40|34419.1|34416.7|34419.6|34417.2|34420.6|34418.2|34416.6|34414.2|6
1649783930000|2022-04-12 17:18:50|34420.1|34417.7|34416.6|34414.2|34420.6|34418.2|34414.6|34412.2|26
1649783940000|2022-04-12 17:19:00|34417.1|34414.7|34421.6|34419.2|34424.1|34421.7|34415.6|34413.2|30
1649783950000|2022-04-12 17:19:10|34422.1|34419.7|34423.6|34421.2|34425.1|34422.7|34422.1|34419.7|6
1649783960000|2022-04-12 17:19:20|34423.1|34420.7|34426.6|34424.2|34427.6|34425.2|34422.1|34419.7|14
1649783970000|2022-04-12 17:19:30|34426.1|34423.7|34429.6|34427.2|34431.6|34429.2|34425.6|34423.2|13
1649783980000|2022-04-12 17:19:40|34429.1|34426.7|34435.6|34433.2|34435.6|34433.2|34427.1|34424.7|31
1649783990000|2022-04-12 17:19:50|34436.1|34433.7|34434.6|34432.2|34436.6|34434.2|34430.6|34428.2|9
1649784000000|2022-04-12 17:20:00|34434.1|34431.7|34449.6|34447.2|34453.6|34451.2|34434.1|34431.7|94
1649784010000|2022-04-12 17:20:10|34449.1|34446.7|34448.6|34446.2|34451.6|34449.2|34446.6|34444.2|64
1649784020000|2022-04-12 17:20:20|34448.1|34445.7|34453.6|34451.2|34454.6|34452.2|34447.6|34445.2|50
1649784030000|2022-04-12 17:20:30|34454.1|34451.7|34466.6|34464.2|34466.6|34464.2|34446.1|34443.7|173
1649784040000|2022-04-12 17:20:40|34467.1|34464.7|34451.6|34449.2|34468.1|34465.7|34449.6|34447.2|311
1649784050000|2022-04-12 17:20:50|34451.1|34448.7|34433.6|34431.2|34451.6|34449.2|34427.1|34424.7|427
1649784060000|2022-04-12 17:21:00|34433.1|34430.7|34430.6|34428.2|34434.1|34431.7|34424.6|34422.2|90
1649784070000|2022-04-12 17:21:10|34431.1|34428.7|34434.6|34432.2|34439.6|34437.2|34430.1|34427.7|34
1649784080000|2022-04-12 17:21:20|34435.1|34432.7|34435.1|34432.7|34437.6|34435.2|34433.6|34431.2|14
1649784090000|2022-04-12 17:21:30|34435.6|34433.2|34433.6|34431.2|34436.6|34434.2|34431.6|34429.2|13
1649784100000|2022-04-12 17:21:40|34433.1|34430.7|34446.6|34444.2|34448.6|34446.2|34432.6|34430.2|45
1649784110000|2022-04-12 17:21:50|34447.1|34444.7|34441.6|34439.2|34447.6|34445.2|34440.1|34437.7|21
1649784120000|2022-04-12 17:22:00|34440.6|34438.2|34440.1|34437.7|34441.6|34439.2|34436.6|34434.2|22
1649784130000|2022-04-12 17:22:10|34440.6|34438.2|34444.6|34442.2|34446.6|34444.2|34440.6|34438.2|19
1649784140000|2022-04-12 17:22:20|34445.1|34442.7|34441.1|34438.7|34445.6|34443.2|34439.6|34437.2|14
1649784150000|2022-04-12 17:22:30|34440.6|34438.2|34433.6|34431.2|34441.1|34438.7|34428.6|34426.2|53
1649784160000|2022-04-12 17:22:40|34433.1|34430.7|34434.6|34432.2|34435.6|34433.2|34432.1|34429.7|9
1649784170000|2022-04-12 17:22:50|34434.1|34431.7|34437.6|34435.2|34438.6|34436.2|34433.1|34430.7|19
1649784180000|2022-04-12 17:23:00|34438.1|34435.7|34444.6|34442.2|34445.6|34443.2|34434.6|34432.2|21
1649784190000|2022-04-12 17:23:10|34444.1|34441.7|34446.1|34443.7|34448.6|34446.2|34444.1|34441.7|11
1649784200000|2022-04-12 17:23:20|34445.6|34443.2|34433.6|34431.2|34445.6|34443.2|34429.6|34427.2|79
1649784210000|2022-04-12 17:23:30|34433.1|34430.7|34430.6|34428.2|34433.6|34431.2|34430.1|34427.7|18
1649784220000|2022-04-12 17:23:40|34431.6|34429.2|34428.1|34425.7|34432.1|34429.7|34427.1|34424.7|11
1649784230000|2022-04-12 17:23:50|34427.6|34425.2|34428.1|34425.7|34429.1|34426.7|34426.1|34423.7|30
1649784240000|2022-04-12 17:24:00|34427.6|34425.2|34425.1|34422.7|34427.6|34425.2|34422.6|34420.2|39
1649784250000|2022-04-12 17:24:10|34424.6|34422.2|34430.6|34428.2|34431.6|34429.2|34424.1|34421.7|35
1649784260000|2022-04-12 17:24:20|34431.1|34428.7|34428.6|34426.2|34431.1|34428.7|34427.6|34425.2|15
1649784270000|2022-04-12 17:24:30|34428.1|34425.7|34431.6|34429.2|34432.1|34429.7|34426.6|34424.2|13
1649784280000|2022-04-12 17:24:40|34430.1|34427.7|34435.6|34433.2|34436.6|34434.2|34429.6|34427.2|23
1649784290000|2022-04-12 17:24:50|34436.1|34433.7|34438.6|34436.2|34441.1|34438.7|34436.1|34433.7|17
1649784300000|2022-04-12 17:25:00|34437.6|34435.2|34439.6|34437.2|34440.6|34438.2|34436.1|34433.7|29
1649784310000|2022-04-12 17:25:10|34439.1|34436.7|34439.6|34437.2|34440.6|34438.2|34437.1|34434.7|4
1649784320000|2022-04-12 17:25:20|34439.1|34436.7|34435.6|34433.2|34439.6|34437.2|34434.6|34432.2|17
1649784330000|2022-04-12 17:25:30|34435.1|34432.7|34432.1|34429.7|34436.1|34433.7|34430.6|34428.2|13
1649784340000|2022-04-12 17:25:40|34431.6|34429.2|34434.6|34432.2|34436.6|34434.2|34431.6|34429.2|16
1649784350000|2022-04-12 17:25:50|34434.1|34431.7|34435.6|34433.2|34437.6|34435.2|34429.6|34427.2|15
1649784360000|2022-04-12 17:26:00|34435.1|34432.7|34438.6|34436.2|34441.1|34438.7|34435.1|34432.7|18
1649784370000|2022-04-12 17:26:10|34439.6|34437.2|34432.6|34430.2|34440.6|34438.2|34431.1|34428.7|16
1649784380000|2022-04-12 17:26:20|34433.1|34430.7|34429.6|34427.2|34433.1|34430.7|34427.1|34424.7|12
1649784390000|2022-04-12 17:26:30|34430.1|34427.7|34422.6|34420.2|34430.1|34427.7|34422.1|34419.7|29
1649784400000|2022-04-12 17:26:40|34423.1|34420.7|34424.6|34422.2|34425.6|34423.2|34422.1|34419.7|5
1649784410000|2022-04-12 17:26:50|34424.1|34421.7|34423.6|34421.2|34424.1|34421.7|34421.1|34418.7|6
1649784420000|2022-04-12 17:27:00|34423.1|34420.7|34425.1|34422.7|34426.1|34423.7|34421.1|34418.7|7
1649784430000|2022-04-12 17:27:10|34425.6|34423.2|34419.6|34417.2|34426.1|34423.7|34418.6|34416.2|10
1649784440000|2022-04-12 17:27:20|34420.1|34417.7|34423.6|34421.2|34424.1|34421.7|34419.6|34417.2|12
1649784450000|2022-04-12 17:27:30|34424.1|34421.7|34423.1|34420.7|34429.6|34427.2|34423.1|34420.7|38
1649784460000|2022-04-12 17:27:40|34422.6|34420.2|34419.6|34417.2|34423.1|34420.7|34419.6|34417.2|10
1649784470000|2022-04-12 17:27:50|34419.1|34416.7|34421.1|34418.7|34421.1|34418.7|34417.6|34415.2|8
1649784480000|2022-04-12 17:28:00|34421.6|34419.2|34416.6|34414.2|34421.6|34419.2|34415.6|34413.2|22
1649784490000|2022-04-12 17:28:10|34417.1|34414.7|34416.6|34414.2|34420.6|34418.2|34415.1|34412.7|17
1649784500000|2022-04-12 17:28:20|34416.1|34413.7|34420.1|34417.7|34420.6|34418.2|34415.6|34413.2|8
1649784510000|2022-04-12 17:28:30|34419.6|34417.2|34427.6|34425.2|34429.1|34426.7|34419.6|34417.2|18
1649784520000|2022-04-12 17:28:40|34427.1|34424.7|34428.1|34425.7|34429.1|34426.7|34427.1|34424.7|17
1649784530000|2022-04-12 17:28:50|34427.6|34425.2|34424.6|34422.2|34428.6|34426.2|34424.1|34421.7|22
1649784540000|2022-04-12 17:29:00|34425.1|34422.7|34427.6|34425.2|34430.1|34427.7|34425.1|34422.7|25
1649784550000|2022-04-12 17:29:10|34428.1|34425.7|34431.6|34429.2|34433.1|34430.7|34427.6|34425.2|45
1649784560000|2022-04-12 17:29:20|34432.1|34429.7|34431.6|34429.2|34435.1|34432.7|34429.6|34427.2|32
1649784570000|2022-04-12 17:29:30|34431.1|34428.7|34426.6|34424.2|34431.6|34429.2|34425.6|34423.2|24
1649784580000|2022-04-12 17:29:40|34427.1|34424.7|34420.6|34418.2|34427.6|34425.2|34420.6|34418.2|16
1649784590000|2022-04-12 17:29:50|34421.1|34418.7|34419.1|34416.7|34421.6|34419.2|34418.6|34416.2|22
1649784600000|2022-04-12 17:30:00|34418.6|34416.2|34418.6|34416.2|34426.6|34424.2|34417.6|34415.2|33
1649784610000|2022-04-12 17:30:10|34418.1|34415.7|34414.6|34412.2|34418.1|34415.7|34412.6|34410.2|66
1649784620000|2022-04-12 17:30:20|34415.1|34412.7|34393.6|34391.2|34415.1|34412.7|34393.6|34391.2|108
1649784630000|2022-04-12 17:30:30|34393.1|34390.7|34395.6|34393.2|34396.6|34394.2|34390.6|34388.2|45
1649784640000|2022-04-12 17:30:40|34396.1|34393.7|34400.1|34397.7|34404.6|34402.2|34395.6|34393.2|76
1649784650000|2022-04-12 17:30:50|34401.1|34398.7|34405.6|34403.2|34406.6|34404.2|34400.6|34398.2|88
1649784660000|2022-04-12 17:31:00|34405.1|34402.7|34400.1|34397.7|34406.6|34404.2|34398.6|34396.2|52
1649784670000|2022-04-12 17:31:10|34400.6|34398.2|34399.6|34397.2|34403.1|34400.7|34398.1|34395.7|39
1649784680000|2022-04-12 17:31:20|34400.1|34397.7|34401.1|34398.7|34401.6|34399.2|34398.6|34396.2|20
1649784690000|2022-04-12 17:31:30|34401.6|34399.2|34407.6|34405.2|34407.6|34405.2|34400.6|34398.2|26
1649784700000|2022-04-12 17:31:40|34408.1|34405.7|34410.6|34408.2|34412.1|34409.7|34408.1|34405.7|36
1649784710000|2022-04-12 17:31:50|34411.6|34409.2|34408.6|34406.2|34412.1|34409.7|34408.6|34406.2|16
1649784720000|2022-04-12 17:32:00|34409.1|34406.7|34410.6|34408.2|34411.6|34409.2|34406.1|34403.7|20
1649784730000|2022-04-12 17:32:10|34411.1|34408.7|34411.6|34409.2|34413.6|34411.2|34407.6|34405.2|25
1649784740000|2022-04-12 17:32:20|34411.1|34408.7|34413.1|34410.7|34414.1|34411.7|34410.6|34408.2|9
1649784750000|2022-04-12 17:32:30|34413.6|34411.2|34425.6|34423.2|34425.6|34423.2|34413.6|34411.2|59
1649784760000|2022-04-12 17:32:40|34424.6|34422.2|34423.6|34421.2|34426.6|34424.2|34423.1|34420.7|25
1649784770000|2022-04-12 17:32:50|34423.1|34420.7|34425.1|34422.7|34426.6|34424.2|34422.6|34420.2|36
1649784780000|2022-04-12 17:33:00|34425.6|34423.2|34430.1|34427.7|34432.1|34429.7|34425.6|34423.2|48
1649784790000|2022-04-12 17:33:10|34430.6|34428.2|34431.6|34429.2|34431.6|34429.2|34425.6|34423.2|17
1649784800000|2022-04-12 17:33:20|34431.1|34428.7|34424.6|34422.2|34431.1|34428.7|34424.6|34422.2|13
1649784810000|2022-04-12 17:33:30|34425.1|34422.7|34421.1|34418.7|34426.6|34424.2|34420.6|34418.2|103
1649784820000|2022-04-12 17:33:40|34421.6|34419.2|34426.6|34424.2|34427.6|34425.2|34420.1|34417.7|58
1649784830000|2022-04-12 17:33:50|34426.1|34423.7|34423.6|34421.2|34426.6|34424.2|34421.6|34419.2|15
1649784840000|2022-04-12 17:34:00|34423.1|34420.7|34422.6|34420.2|34424.6|34422.2|34422.1|34419.7|12
1649784850000|2022-04-12 17:34:10|34423.1|34420.7|34431.1|34428.7|34431.1|34428.7|34423.1|34420.7|14
1649784860000|2022-04-12 17:34:20|34430.6|34428.2|34427.6|34425.2|34431.1|34428.7|34426.6|34424.2|9
1649784870000|2022-04-12 17:34:30|34428.1|34425.7|34427.6|34425.2|34430.6|34428.2|34425.6|34423.2|13
1649784880000|2022-04-12 17:34:40|34428.1|34425.7|34431.1|34428.7|34433.6|34431.2|34427.6|34425.2|19
1649784890000|2022-04-12 17:34:50|34430.6|34428.2|34426.6|34424.2|34430.6|34428.2|34425.1|34422.7|31
1649784900000|2022-04-12 17:35:00|34427.1|34424.7|34425.6|34423.2|34427.6|34425.2|34423.1|34420.7|12
1649784910000|2022-04-12 17:35:10|34426.1|34423.7|34424.6|34422.2|34427.1|34424.7|34423.6|34421.2|8
1649784920000|2022-04-12 17:35:20|34424.1|34421.7|34421.6|34419.2|34424.6|34422.2|34419.6|34417.2|21
1649784930000|2022-04-12 17:35:30|34421.1|34418.7|34424.6|34422.2|34426.1|34423.7|34421.1|34418.7|17
1649784940000|2022-04-12 17:35:40|34424.1|34421.7|34422.6|34420.2|34424.6|34422.2|34420.6|34418.2|15
1649784950000|2022-04-12 17:35:50|34423.1|34420.7|34417.6|34415.2|34423.1|34420.7|34417.1|34414.7|32
1649784960000|2022-04-12 17:36:00|34417.1|34414.7|34420.1|34417.7|34421.6|34419.2|34416.6|34414.2|14
1649784970000|2022-04-12 17:36:10|34420.6|34418.2|34424.6|34422.2|34425.6|34423.2|34418.6|34416.2|17
1649784980000|2022-04-12 17:36:20|34425.1|34422.7|34419.6|34417.2|34426.1|34423.7|34418.6|34416.2|50
1649784990000|2022-04-12 17:36:30|34419.1|34416.7|34427.6|34425.2|34428.1|34425.7|34418.1|34415.7|14
1649785000000|2022-04-12 17:36:40|34427.1|34424.7|34426.6|34424.2|34429.6|34427.2|34426.1|34423.7|32
1649785010000|2022-04-12 17:36:50|34429.6|34427.2|34425.1|34422.7|34432.6|34430.2|34425.1|34422.7|14
1649785020000|2022-04-12 17:37:00|34425.6|34423.2|34420.6|34418.2|34425.6|34423.2|34418.6|34416.2|17
1649785030000|2022-04-12 17:37:10|34420.1|34417.7|34420.6|34418.2|34425.1|34422.7|34418.6|34416.2|31
1649785040000|2022-04-12 17:37:20|34420.1|34417.7|34419.6|34417.2|34420.6|34418.2|34416.1|34413.7|13
1649785050000|2022-04-12 17:37:30|34420.1|34417.7|34420.6|34418.2|34421.6|34419.2|34416.6|34414.2|19
1649785060000|2022-04-12 17:37:40|34420.1|34417.7|34427.1|34424.7|34427.6|34425.2|34420.1|34417.7|11
1649785070000|2022-04-12 17:37:50|34427.6|34425.2|34428.1|34425.7|34429.6|34427.2|34426.1|34423.7|6
1649785080000|2022-04-12 17:38:00|34428.6|34426.2|34414.1|34411.7|34429.1|34426.7|34414.1|34411.7|17
1649785090000|2022-04-12 17:38:10|34413.1|34410.7|34413.6|34411.2|34414.6|34412.2|34409.6|34407.2|61
1649785100000|2022-04-12 17:38:20|34413.1|34410.7|34413.6|34411.2|34414.1|34411.7|34411.1|34408.7|16
1649785110000|2022-04-12 17:38:30|34413.1|34410.7|34412.1|34409.7|34414.1|34411.7|34409.1|34406.7|65
1649785120000|2022-04-12 17:38:40|34412.6|34410.2|34415.1|34412.7|34417.6|34415.2|34409.6|34407.2|30
1649785130000|2022-04-12 17:38:50|34415.6|34413.2|34415.6|34413.2|34416.6|34414.2|34413.6|34411.2|8
1649785140000|2022-04-12 17:39:00|34415.1|34412.7|34403.6|34401.2|34415.1|34412.7|34403.6|34401.2|88
1649785150000|2022-04-12 17:39:10|34403.1|34400.7|34400.6|34398.2|34404.1|34401.7|34397.6|34395.2|29
1649785160000|2022-04-12 17:39:20|34401.1|34398.7|34401.6|34399.2|34405.6|34403.2|34399.6|34397.2|26
1649785170000|2022-04-12 17:39:30|34402.1|34399.7|34398.6|34396.2|34403.6|34401.2|34397.1|34394.7|9
1649785180000|2022-04-12 17:39:40|34399.1|34396.7|34397.6|34395.2|34401.6|34399.2|34397.6|34395.2|14
1649785190000|2022-04-12 17:39:50|34397.1|34394.7|34398.6|34396.2|34399.6|34397.2|34397.1|34394.7|19
1649785200000|2022-04-12 17:40:00|34399.1|34396.7|34397.6|34395.2|34401.1|34398.7|34395.1|34392.7|52
1649785210000|2022-04-12 17:40:10|34398.1|34395.7|34396.6|34394.2|34400.1|34397.7|34395.6|34393.2|27
1649785220000|2022-04-12 17:40:20|34396.1|34393.7|34398.6|34396.2|34399.6|34397.2|34395.6|34393.2|10
1649785230000|2022-04-12 17:40:30|34398.1|34395.7|34403.1|34400.7|34405.1|34402.7|34397.6|34395.2|63
1649785240000|2022-04-12 17:40:40|34402.6|34400.2|34396.6|34394.2|34404.1|34401.7|34395.6|34393.2|22
1649785250000|2022-04-12 17:40:50|34396.1|34393.7|34383.1|34380.7|34396.6|34394.2|34382.6|34380.2|128
1649785260000|2022-04-12 17:41:00|34383.6|34381.2|34382.6|34380.2|34385.1|34382.7|34380.6|34378.2|34
1649785270000|2022-04-12 17:41:10|34382.1|34379.7|34376.6|34374.2|34383.1|34380.7|34376.1|34373.7|79
1649785280000|2022-04-12 17:41:20|34376.1|34373.7|34381.6|34379.2|34383.1|34380.7|34376.1|34373.7|84
1649785290000|2022-04-12 17:41:30|34381.1|34378.7|34384.6|34382.2|34386.1|34383.7|34381.1|34378.7|32
1649785300000|2022-04-12 17:41:40|34385.1|34382.7|34388.6|34386.2|34390.6|34388.2|34385.1|34382.7|83
1649785310000|2022-04-12 17:41:50|34389.1|34386.7|34386.6|34384.2|34391.1|34388.7|34383.6|34381.2|19
1649785320000|2022-04-12 17:42:00|34386.1|34383.7|34378.1|34375.7|34386.6|34384.2|34377.6|34375.2|37
1649785330000|2022-04-12 17:42:10|34377.6|34375.2|34379.1|34376.7|34380.1|34377.7|34376.6|34374.2|17
1649785340000|2022-04-12 17:42:20|34378.6|34376.2|34379.1|34376.7|34382.6|34380.2|34378.6|34376.2|34
1649785350000|2022-04-12 17:42:30|34379.6|34377.2|34376.6|34374.2|34379.6|34377.2|34375.1|34372.7|20
1649785360000|2022-04-12 17:42:40|34376.1|34373.7|34374.1|34371.7|34376.6|34374.2|34372.6|34370.2|27
1649785370000|2022-04-12 17:42:50|34374.6|34372.2|34370.1|34367.7|34374.6|34372.2|34369.6|34367.2|66
1649785380000|2022-04-12 17:43:00|34370.6|34368.2|34372.1|34369.7|34373.6|34371.2|34367.1|34364.7|52
1649785390000|2022-04-12 17:43:10|34371.6|34369.2|34367.6|34365.2|34372.1|34369.7|34367.1|34364.7|17
1649785400000|2022-04-12 17:43:20|34368.1|34365.7|34360.1|34357.7|34368.1|34365.7|34359.6|34357.2|99
1649785410000|2022-04-12 17:43:30|34360.6|34358.2|34362.6|34360.2|34363.1|34360.7|34358.6|34356.2|78
1649785420000|2022-04-12 17:43:40|34362.1|34359.7|34364.6|34362.2|34366.1|34363.7|34361.6|34359.2|56
1649785430000|2022-04-12 17:43:50|34365.1|34362.7|34363.6|34361.2|34365.1|34362.7|34358.6|34356.2|25
1649785440000|2022-04-12 17:44:00|34364.1|34361.7|34363.6|34361.2|34367.1|34364.7|34363.6|34361.2|39
1649785450000|2022-04-12 17:44:10|34364.1|34361.7|34358.6|34356.2|34364.1|34361.7|34357.6|34355.2|28
1649785460000|2022-04-12 17:44:20|34354.1|34351.7|34351.6|34349.2|34355.6|34353.2|34351.6|34349.2|73
1649785470000|2022-04-12 17:44:30|34351.1|34348.7|34352.6|34350.2|34355.1|34352.7|34349.1|34346.7|95
1649785480000|2022-04-12 17:44:40|34352.1|34349.7|34353.6|34351.2|34355.6|34353.2|34350.6|34348.2|47
1649785490000|2022-04-12 17:44:50|34354.1|34351.7|34356.6|34354.2|34356.6|34354.2|34353.6|34351.2|20
1649785500000|2022-04-12 17:45:00|34356.1|34353.7|34352.1|34349.7|34356.6|34354.2|34350.1|34347.7|33
1649785510000|2022-04-12 17:45:10|34351.6|34349.2|34350.6|34348.2|34353.1|34350.7|34349.6|34347.2|26
1649785520000|2022-04-12 17:45:20|34351.1|34348.7|34359.6|34357.2|34359.6|34357.2|34350.6|34348.2|26
1649785530000|2022-04-12 17:45:30|34360.1|34357.7|34345.6|34343.2|34360.1|34357.7|34345.6|34343.2|94
1649785540000|2022-04-12 17:45:40|34346.1|34343.7|34343.6|34341.2|34350.6|34348.2|34342.1|34339.7|117
1649785550000|2022-04-12 17:45:50|34344.1|34341.7|34344.6|34342.2|34346.6|34344.2|34342.6|34340.2|36
1649785560000|2022-04-12 17:46:00|34345.6|34343.2|34347.6|34345.2|34349.1|34346.7|34345.1|34342.7|42
1649785570000|2022-04-12 17:46:10|34348.1|34345.7|34341.1|34338.7|34348.6|34346.2|34341.1|34338.7|31
1649785580000|2022-04-12 17:46:20|34341.6|34339.2|34336.6|34334.2|34342.1|34339.7|34336.6|34334.2|58
1649785590000|2022-04-12 17:46:30|34337.1|34334.7|34331.6|34329.2|34338.6|34336.2|34330.1|34327.7|92
1649785600000|2022-04-12 17:46:40|34331.1|34328.7|34328.1|34325.7|34331.6|34329.2|34326.6|34324.2|86
1649785610000|2022-04-12 17:46:50|34327.6|34325.2|34327.6|34325.2|34328.6|34326.2|34325.1|34322.7|48
1649785620000|2022-04-12 17:47:00|34328.1|34325.7|34331.1|34328.7|34333.6|34331.2|34327.6|34325.2|46
1649785630000|2022-04-12 17:47:10|34331.6|34329.2|34328.6|34326.2|34332.1|34329.7|34327.6|34325.2|42
1649785640000|2022-04-12 17:47:20|34328.1|34325.7|34325.6|34323.2|34329.6|34327.2|34322.6|34320.2|86
1649785650000|2022-04-12 17:47:30|34325.1|34322.7|34330.6|34328.2|34332.1|34329.7|34324.6|34322.2|25
1649785660000|2022-04-12 17:47:40|34331.1|34328.7|34331.6|34329.2|34332.6|34330.2|34328.6|34326.2|14
1649785670000|2022-04-12 17:47:50|34332.1|34329.7|34334.1|34331.7|34334.6|34332.2|34330.6|34328.2|19
1649785680000|2022-04-12 17:48:00|34333.1|34330.7|34335.6|34333.2|34335.6|34333.2|34332.1|34329.7|39
1649785690000|2022-04-12 17:48:10|34335.1|34332.7|34336.6|34334.2|34337.6|34335.2|34333.6|34331.2|22
1649785700000|2022-04-12 17:48:20|34337.1|34334.7|34340.6|34338.2|34341.6|34339.2|34336.6|34334.2|35
1649785710000|2022-04-12 17:48:30|34340.1|34337.7|34342.6|34340.2|34343.1|34340.7|34336.6|34334.2|26
1649785720000|2022-04-12 17:48:40|34343.1|34340.7|34346.6|34344.2|34348.1|34345.7|34341.1|34338.7|33
1649785730000|2022-04-12 17:48:50|34345.6|34343.2|34342.1|34339.7|34347.1|34344.7|34341.6|34339.2|25
1649785740000|2022-04-12 17:49:00|34339.6|34337.2|34334.6|34332.2|34339.6|34337.2|34331.1|34328.7|49
1649785750000|2022-04-12 17:49:10|34335.1|34332.7|34340.6|34338.2|34340.6|34338.2|34334.6|34332.2|38
1649785760000|2022-04-12 17:49:20|34341.1|34338.7|34338.6|34336.2|34341.1|34338.7|34335.6|34333.2|7
1649785770000|2022-04-12 17:49:30|34339.1|34336.7|34341.6|34339.2|34342.1|34339.7|34336.1|34333.7|28
1649785780000|2022-04-12 17:49:40|34341.1|34338.7|34337.6|34335.2|34341.1|34338.7|34334.6|34332.2|15
1649785790000|2022-04-12 17:49:50|34337.1|34334.7|34338.6|34336.2|34339.6|34337.2|34336.6|34334.2|9
1649785800000|2022-04-12 17:50:00|34339.1|34336.7|34337.6|34335.2|34339.6|34337.2|34337.6|34335.2|31
1649785810000|2022-04-12 17:50:10|34338.1|34335.7|34333.6|34331.2|34339.1|34336.7|34328.6|34326.2|84
1649785820000|2022-04-12 17:50:20|34334.1|34331.7|34337.1|34334.7|34340.6|34338.2|34331.1|34328.7|43
1649785830000|2022-04-12 17:50:30|34337.6|34335.2|34339.6|34337.2|34340.6|34338.2|34337.1|34334.7|7
1649785840000|2022-04-12 17:50:40|34339.1|34336.7|34331.6|34329.2|34339.1|34336.7|34329.6|34327.2|27
1649785850000|2022-04-12 17:50:50|34332.6|34330.2|34330.6|34328.2|34335.6|34333.2|34327.6|34325.2|58
1649785860000|2022-04-12 17:51:00|34330.1|34327.7|34324.6|34322.2|34330.6|34328.2|34324.1|34321.7|35
1649785870000|2022-04-12 17:51:10|34324.1|34321.7|34321.6|34319.2|34325.6|34323.2|34319.6|34317.2|54
1649785880000|2022-04-12 17:51:20|34321.1|34318.7|34314.6|34312.2|34321.6|34319.2|34314.6|34312.2|103
1649785890000|2022-04-12 17:51:30|34313.6|34311.2|34313.6|34311.2|34314.6|34312.2|34306.1|34303.7|127
1649785900000|2022-04-12 17:51:40|34314.1|34311.7|34310.6|34308.2|34314.6|34312.2|34308.6|34306.2|39
1649785910000|2022-04-12 17:51:50|34311.1|34308.7|34309.6|34307.2|34311.1|34308.7|34308.1|34305.7|65
1649785920000|2022-04-12 17:52:00|34310.1|34307.7|34310.6|34308.2|34311.1|34308.7|34304.6|34302.2|55
1649785930000|2022-04-12 17:52:10|34310.1|34307.7|34314.1|34311.7|34314.6|34312.2|34310.1|34307.7|34
1649785940000|2022-04-12 17:52:20|34314.6|34312.2|34312.6|34310.2|34314.6|34312.2|34309.6|34307.2|39
1649785950000|2022-04-12 17:52:30|34312.1|34309.7|34311.6|34309.2|34314.1|34311.7|34309.1|34306.7|34
1649785960000|2022-04-12 17:52:40|34312.1|34309.7|34307.1|34304.7|34313.6|34311.2|34296.1|34293.7|169
1649785970000|2022-04-12 17:52:50|34306.6|34304.2|34310.1|34307.7|34313.6|34311.2|34304.6|34302.2|66
1649785980000|2022-04-12 17:53:00|34310.6|34308.2|34310.1|34307.7|34313.1|34310.7|34308.6|34306.2|16
1649785990000|2022-04-12 17:53:10|34310.6|34308.2|34305.6|34303.2|34310.6|34308.2|34303.1|34300.7|41
1649786000000|2022-04-12 17:53:20|34305.1|34302.7|34308.6|34306.2|34310.6|34308.2|34304.6|34302.2|29
1649786010000|2022-04-12 17:53:30|34306.1|34303.7|34303.6|34301.2|34307.6|34305.2|34303.6|34301.2|7
1649786020000|2022-04-12 17:53:40|34303.1|34300.7|34304.6|34302.2|34306.1|34303.7|34302.1|34299.7|41
1649786030000|2022-04-12 17:53:50|34305.1|34302.7|34300.6|34298.2|34305.1|34302.7|34300.1|34297.7|42
1649786040000|2022-04-12 17:54:00|34301.6|34299.2|34299.6|34297.2|34301.6|34299.2|34298.1|34295.7|61
1649786050000|2022-04-12 17:54:10|34300.6|34298.2|34295.6|34293.2|34301.6|34299.2|34293.1|34290.7|58
1649786060000|2022-04-12 17:54:20|34295.1|34292.7|34294.6|34292.2|34296.6|34294.2|34293.1|34290.7|16
1649786070000|2022-04-12 17:54:30|34294.1|34291.7|34294.6|34292.2|34296.1|34293.7|34292.1|34289.7|22
1649786080000|2022-04-12 17:54:40|34295.1|34292.7|34299.1|34296.7|34301.6|34299.2|34295.1|34292.7|56
1649786090000|2022-04-12 17:54:50|34297.6|34295.2|34300.6|34298.2|34300.6|34298.2|34297.6|34295.2|34
1649786100000|2022-04-12 17:55:00|34300.1|34297.7|34296.6|34294.2|34301.6|34299.2|34295.6|34293.2|34
1649786110000|2022-04-12 17:55:10|34296.1|34293.7|34288.1|34285.7|34296.6|34294.2|34287.6|34285.2|89
1649786120000|2022-04-12 17:55:20|34287.6|34285.2|34273.6|34271.2|34287.6|34285.2|34273.1|34270.7|71
1649786130000|2022-04-12 17:55:30|34272.6|34270.2|34280.6|34278.2|34280.6|34278.2|34271.6|34269.2|63
1649786140000|2022-04-12 17:55:40|34280.1|34277.7|34285.6|34283.2|34289.1|34286.7|34279.1|34276.7|35
1649786150000|2022-04-12 17:55:50|34285.1|34282.7|34279.6|34277.2|34285.1|34282.7|34278.1|34275.7|30
1649786160000|2022-04-12 17:56:00|34279.1|34276.7|34282.6|34280.2|34285.6|34283.2|34276.1|34273.7|35
1649786170000|2022-04-12 17:56:10|34283.1|34280.7|34278.6|34276.2|34284.1|34281.7|34275.6|34273.2|32
1649786180000|2022-04-12 17:56:20|34277.6|34275.2|34277.6|34275.2|34278.6|34276.2|34274.1|34271.7|12
1649786190000|2022-04-12 17:56:30|34278.1|34275.7|34280.6|34278.2|34282.6|34280.2|34278.1|34275.7|8
1649786200000|2022-04-12 17:56:40|34281.1|34278.7|34280.6|34278.2|34284.6|34282.2|34279.6|34277.2|21
1649786210000|2022-04-12 17:56:50|34281.1|34278.7|34280.6|34278.2|34281.6|34279.2|34278.6|34276.2|12
1649786220000|2022-04-12 17:57:00|34281.1|34278.7|34277.6|34275.2|34281.1|34278.7|34276.1|34273.7|16
1649786230000|2022-04-12 17:57:10|34276.6|34274.2|34277.6|34275.2|34279.6|34277.2|34276.6|34274.2|10
1649786240000|2022-04-12 17:57:20|34278.1|34275.7|34272.6|34270.2|34278.1|34275.7|34272.6|34270.2|33
1649786250000|2022-04-12 17:57:30|34273.1|34270.7|34274.6|34272.2|34278.6|34276.2|34272.6|34270.2|26
1649786260000|2022-04-12 17:57:40|34274.1|34271.7|34270.6|34268.2|34274.1|34271.7|34270.1|34267.7|23
1649786270000|2022-04-12 17:57:50|34270.1|34267.7|34270.6|34268.2|34273.1|34270.7|34270.1|34267.7|14
1649786280000|2022-04-12 17:58:00|34270.1|34267.7|34272.6|34270.2|34276.6|34274.2|34270.1|34267.7|75
1649786290000|2022-04-12 17:58:10|34273.1|34270.7|34270.1|34267.7|34273.6|34271.2|34269.1|34266.7|33
1649786300000|2022-04-12 17:58:20|34269.6|34267.2|34275.6|34273.2|34276.1|34273.7|34269.6|34267.2|29
1649786310000|2022-04-12 17:58:30|34275.1|34272.7|34277.6|34275.2|34278.6|34276.2|34274.1|34271.7|46
1649786320000|2022-04-12 17:58:40|34278.1|34275.7|34278.6|34276.2|34280.1|34277.7|34277.1|34274.7|22
1649786330000|2022-04-12 17:58:50|34278.1|34275.7|34279.6|34277.2|34279.6|34277.2|34273.6|34271.2|25
1649786340000|2022-04-12 17:59:00|34278.6|34276.2|34280.1|34277.7|34280.1|34277.7|34276.1|34273.7|17
1649786350000|2022-04-12 17:59:10|34278.6|34276.2|34282.6|34280.2|34283.1|34280.7|34277.6|34275.2|34
1649786360000|2022-04-12 17:59:20|34283.1|34280.7|34284.6|34282.2|34286.6|34284.2|34282.1|34279.7|34
1649786370000|2022-04-12 17:59:30|34285.1|34282.7|34288.6|34286.2|34290.6|34288.2|34285.1|34282.7|67
1649786380000|2022-04-12 17:59:40|34288.1|34285.7|34285.1|34282.7|34288.1|34285.7|34279.1|34276.7|60
1649786390000|2022-04-12 17:59:50|34284.6|34282.2|34288.6|34286.2|34290.1|34287.7|34281.6|34279.2|56
1649786400000|2022-04-12 18:00:00|34288.1|34285.7|34276.1|34273.7|34290.1|34287.7|34276.1|34273.7|66
1649786410000|2022-04-12 18:00:10|34276.6|34274.2|34276.1|34273.7|34281.1|34278.7|34275.1|34272.7|40
1649786420000|2022-04-12 18:00:20|34275.6|34273.2|34276.6|34274.2|34280.6|34278.2|34274.6|34272.2|112
1649786430000|2022-04-12 18:00:30|34276.1|34273.7|34276.1|34273.7|34277.1|34274.7|34273.6|34271.2|25
1649786440000|2022-04-12 18:00:40|34276.6|34274.2|34275.1|34272.7|34276.6|34274.2|34267.1|34264.7|100
1649786450000|2022-04-12 18:00:50|34275.6|34273.2|34279.6|34277.2|34279.6|34277.2|34274.6|34272.2|33
1649786460000|2022-04-12 18:01:00|34279.1|34276.7|34275.1|34272.7|34279.6|34277.2|34275.1|34272.7|6
1649786470000|2022-04-12 18:01:10|34272.1|34269.7|34264.1|34261.7|34272.1|34269.7|34263.6|34261.2|58
1649786480000|2022-04-12 18:01:20|34263.6|34261.2|34274.6|34272.2|34274.6|34272.2|34263.6|34261.2|74
1649786490000|2022-04-12 18:01:30|34274.1|34271.7|34274.6|34272.2|34276.1|34273.7|34273.6|34271.2|15
1649786500000|2022-04-12 18:01:40|34275.1|34272.7|34271.6|34269.2|34275.1|34272.7|34271.6|34269.2|30
1649786510000|2022-04-12 18:01:50|34272.1|34269.7|34273.6|34271.2|34274.1|34271.7|34271.1|34268.7|13
1649786520000|2022-04-12 18:02:00|34273.1|34270.7|34274.6|34272.2|34274.6|34272.2|34267.1|34264.7|23
1649786530000|2022-04-12 18:02:10|34275.1|34272.7|34270.1|34267.7|34275.1|34272.7|34268.1|34265.7|42
1649786540000|2022-04-12 18:02:20|34269.6|34267.2|34277.6|34275.2|34280.6|34278.2|34268.6|34266.2|62
1649786550000|2022-04-12 18:02:30|34278.1|34275.7|34277.6|34275.2|34280.1|34277.7|34276.1|34273.7|24
1649786560000|2022-04-12 18:02:40|34278.1|34275.7|34274.6|34272.2|34278.1|34275.7|34272.1|34269.7|13
1649786570000|2022-04-12 18:02:50|34274.1|34271.7|34275.6|34273.2|34277.6|34275.2|34272.1|34269.7|73
1649786580000|2022-04-12 18:03:00|34276.1|34273.7|34278.6|34276.2|34283.1|34280.7|34275.6|34273.2|63
1649786590000|2022-04-12 18:03:10|34279.1|34276.7|34283.1|34280.7|34283.6|34281.2|34278.1|34275.7|22
1649786600000|2022-04-12 18:03:20|34282.6|34280.2|34285.1|34282.7|34285.6|34283.2|34281.6|34279.2|50
1649786610000|2022-04-12 18:03:30|34284.6|34282.2|34286.1|34283.7|34286.6|34284.2|34283.1|34280.7|52
1649786620000|2022-04-12 18:03:40|34286.6|34284.2|34283.6|34281.2|34286.6|34284.2|34279.6|34277.2|23
1649786630000|2022-04-12 18:03:50|34284.6|34282.2|34285.6|34283.2|34285.6|34283.2|34280.6|34278.2|23
1649786640000|2022-04-12 18:04:00|34285.1|34282.7|34283.6|34281.2|34285.1|34282.7|34280.6|34278.2|18
1649786650000|2022-04-12 18:04:10|34284.1|34281.7|34289.6|34287.2|34290.1|34287.7|34281.6|34279.2|59
1649786660000|2022-04-12 18:04:20|34291.6|34289.2|34293.6|34291.2|34296.1|34293.7|34291.6|34289.2|76
1649786670000|2022-04-12 18:04:30|34294.1|34291.7|34296.6|34294.2|34297.6|34295.2|34293.6|34291.2|57
1649786680000|2022-04-12 18:04:40|34297.1|34294.7|34298.6|34296.2|34302.1|34299.7|34296.1|34293.7|85
1649786690000|2022-04-12 18:04:50|34299.1|34296.7|34304.6|34302.2|34307.1|34304.7|34299.1|34296.7|78
1649786700000|2022-04-12 18:05:00|34304.1|34301.7|34305.6|34303.2|34306.1|34303.7|34300.1|34297.7|45
1649786710000|2022-04-12 18:05:10|34306.1|34303.7|34299.1|34296.7|34306.1|34303.7|34297.1|34294.7|53
1649786720000|2022-04-12 18:05:20|34300.1|34297.7|34302.6|34300.2|34305.6|34303.2|34300.1|34297.7|53
1649786730000|2022-04-12 18:05:30|34302.1|34299.7|34309.6|34307.2|34310.1|34307.7|34302.1|34299.7|29
1649786740000|2022-04-12 18:05:40|34309.1|34306.7|34318.1|34315.7|34318.6|34316.2|34307.6|34305.2|76
1649786750000|2022-04-12 18:05:50|34318.6|34316.2|34317.6|34315.2|34322.6|34320.2|34317.1|34314.7|83
1649786760000|2022-04-12 18:06:00|34317.1|34314.7|34322.6|34320.2|34324.1|34321.7|34312.6|34310.2|106
1649786770000|2022-04-12 18:06:10|34323.1|34320.7|34325.6|34323.2|34326.6|34324.2|34321.6|34319.2|44
1649786780000|2022-04-12 18:06:20|34326.1|34323.7|34326.1|34323.7|34328.1|34325.7|34324.6|34322.2|41
1649786790000|2022-04-12 18:06:30|34326.6|34324.2|34326.6|34324.2|34330.1|34327.7|34325.6|34323.2|32
1649786800000|2022-04-12 18:06:40|34326.1|34323.7|34329.1|34326.7|34330.1|34327.7|34325.6|34323.2|22
1649786810000|2022-04-12 18:06:50|34326.1|34323.7|34326.6|34324.2|34327.6|34325.2|34325.1|34322.7|14
1649786820000|2022-04-12 18:07:00|34327.1|34324.7|34322.6|34320.2|34327.6|34325.2|34320.6|34318.2|49
1649786830000|2022-04-12 18:07:10|34322.1|34319.7|34323.6|34321.2|34327.6|34325.2|34321.6|34319.2|28
1649786840000|2022-04-12 18:07:20|34324.1|34321.7|34329.6|34327.2|34331.6|34329.2|34321.1|34318.7|41
1649786850000|2022-04-12 18:07:30|34330.1|34327.7|34324.6|34322.2|34331.1|34328.7|34324.6|34322.2|17
1649786860000|2022-04-12 18:07:40|34324.1|34321.7|34328.6|34326.2|34329.1|34326.7|34321.6|34319.2|6
1649786870000|2022-04-12 18:07:50|34328.1|34325.7|34328.6|34326.2|34329.1|34326.7|34325.6|34323.2|11
1649786880000|2022-04-12 18:08:00|34329.1|34326.7|34332.6|34330.2|34333.1|34330.7|34328.1|34325.7|18
1649786890000|2022-04-12 18:08:10|34332.1|34329.7|34332.6|34330.2|34334.6|34332.2|34331.1|34328.7|27
1649786900000|2022-04-12 18:08:20|34332.1|34329.7|34325.6|34323.2|34332.6|34330.2|34325.6|34323.2|14
1649786910000|2022-04-12 18:08:30|34326.1|34323.7|34329.6|34327.2|34330.1|34327.7|34325.6|34323.2|4
1649786920000|2022-04-12 18:08:40|34329.1|34326.7|34325.1|34322.7|34330.6|34328.2|34325.1|34322.7|12
1649786930000|2022-04-12 18:08:50|34326.6|34324.2|34322.6|34320.2|34326.6|34324.2|34321.6|34319.2|31
1649786940000|2022-04-12 18:09:00|34323.1|34320.7|34322.1|34319.7|34323.6|34321.2|34319.6|34317.2|25
1649786950000|2022-04-12 18:09:10|34321.6|34319.2|34319.6|34317.2|34322.1|34319.7|34319.1|34316.7|14
1649786960000|2022-04-12 18:09:20|34319.1|34316.7|34316.1|34313.7|34319.1|34316.7|34310.1|34307.7|92
1649786970000|2022-04-12 18:09:30|34316.6|34314.2|34322.6|34320.2|34322.6|34320.2|34315.6|34313.2|26
1649786980000|2022-04-12 18:09:40|34323.1|34320.7|34322.6|34320.2|34325.1|34322.7|34321.1|34318.7|20
1649786990000|2022-04-12 18:09:50|34323.1|34320.7|34320.1|34317.7|34323.1|34320.7|34318.6|34316.2|12
1649787000000|2022-04-12 18:10:00|34319.6|34317.2|34320.1|34317.7|34321.6|34319.2|34318.1|34315.7|19
1649787010000|2022-04-12 18:10:10|34319.6|34317.2|34315.6|34313.2|34322.1|34319.7|34315.6|34313.2|34
1649787020000|2022-04-12 18:10:20|34315.1|34312.7|34313.6|34311.2|34315.6|34313.2|34310.1|34307.7|28
1649787030000|2022-04-12 18:10:30|34313.1|34310.7|34311.6|34309.2|34314.1|34311.7|34311.1|34308.7|27
1649787040000|2022-04-12 18:10:40|34312.1|34309.7|34306.6|34304.2|34312.6|34310.2|34304.6|34302.2|27
1649787050000|2022-04-12 18:10:50|34306.1|34303.7|34305.1|34302.7|34306.6|34304.2|34302.1|34299.7|29
1649787060000|2022-04-12 18:11:00|34305.6|34303.2|34302.1|34299.7|34309.6|34307.2|34301.6|34299.2|47
1649787070000|2022-04-12 18:11:10|34301.6|34299.2|34297.6|34295.2|34301.6|34299.2|34296.6|34294.2|29
1649787080000|2022-04-12 18:11:20|34297.1|34294.7|34300.1|34297.7|34305.1|34302.7|34297.1|34294.7|32
1649787090000|2022-04-12 18:11:30|34300.6|34298.2|34300.6|34298.2|34301.1|34298.7|34298.1|34295.7|8
1649787100000|2022-04-12 18:11:40|34300.1|34297.7|34305.6|34303.2|34308.1|34305.7|34300.1|34297.7|33
1649787110000|2022-04-12 18:11:50|34306.1|34303.7|34303.6|34301.2|34307.6|34305.2|34303.6|34301.2|12
1649787120000|2022-04-12 18:12:00|34303.1|34300.7|34304.6|34302.2|34308.6|34306.2|34302.6|34300.2|17
1649787130000|2022-04-12 18:12:10|34305.1|34302.7|34304.1|34301.7|34307.6|34305.2|34300.6|34298.2|43
1649787140000|2022-04-12 18:12:20|34303.6|34301.2|34303.6|34301.2|34305.6|34303.2|34301.1|34298.7|16
1649787150000|2022-04-12 18:12:30|34303.1|34300.7|34304.1|34301.7|34305.6|34303.2|34301.6|34299.2|7
1649787160000|2022-04-12 18:12:40|34303.6|34301.2|34299.1|34296.7|34304.1|34301.7|34299.1|34296.7|22
1649787170000|2022-04-12 18:12:50|34299.6|34297.2|34297.1|34294.7|34301.6|34299.2|34296.1|34293.7|44
1649787180000|2022-04-12 18:13:00|34297.6|34295.2|34293.1|34290.7|34298.1|34295.7|34292.6|34290.2|60
1649787190000|2022-04-12 18:13:10|34293.6|34291.2|34290.6|34288.2|34295.6|34293.2|34289.6|34287.2|57
1649787200000|2022-04-12 18:13:20|34291.1|34288.7|34291.6|34289.2|34293.6|34291.2|34289.6|34287.2|26
1649787210000|2022-04-12 18:13:30|34292.1|34289.7|34292.6|34290.2|34293.6|34291.2|34290.1|34287.7|20
1649787220000|2022-04-12 18:13:40|34293.1|34290.7|34300.6|34298.2|34301.1|34298.7|34293.1|34290.7|30
1649787230000|2022-04-12 18:13:50|34301.1|34298.7|34300.6|34298.2|34302.1|34299.7|34298.6|34296.2|18
1649787240000|2022-04-12 18:14:00|34301.1|34298.7|34291.6|34289.2|34301.6|34299.2|34290.6|34288.2|33
1649787250000|2022-04-12 18:14:10|34291.1|34288.7|34291.6|34289.2|34296.6|34294.2|34290.6|34288.2|20
1649787260000|2022-04-12 18:14:20|34292.1|34289.7|34292.1|34289.7|34294.6|34292.2|34290.1|34287.7|23
1649787270000|2022-04-12 18:14:30|34291.1|34288.7|34286.1|34283.7|34294.1|34291.7|34284.6|34282.2|44
1649787280000|2022-04-12 18:14:40|34285.6|34283.2|34279.6|34277.2|34285.6|34283.2|34279.1|34276.7|39
1649787290000|2022-04-12 18:14:50|34279.1|34276.7|34273.1|34270.7|34279.6|34277.2|34272.6|34270.2|48
1649787300000|2022-04-12 18:15:00|34272.6|34270.2|34263.6|34261.2|34274.6|34272.2|34263.1|34260.7|75
1649787310000|2022-04-12 18:15:10|34264.1|34261.7|34263.1|34260.7|34267.1|34264.7|34261.1|34258.7|81
1649787320000|2022-04-12 18:15:20|34263.6|34261.2|34262.6|34260.2|34272.6|34270.2|34261.6|34259.2|117
1649787330000|2022-04-12 18:15:30|34260.6|34258.2|34256.6|34254.2|34260.6|34258.2|34255.6|34253.2|56
1649787340000|2022-04-12 18:15:40|34257.1|34254.7|34257.1|34254.7|34258.1|34255.7|34253.6|34251.2|19
1649787350000|2022-04-12 18:15:50|34257.6|34255.2|34249.6|34247.2|34257.6|34255.2|34249.1|34246.7|64
1649787360000|2022-04-12 18:16:00|34249.1|34246.7|34249.6|34247.2|34251.6|34249.2|34247.6|34245.2|74
1649787370000|2022-04-12 18:16:10|34249.1|34246.7|34242.6|34240.2|34251.1|34248.7|34239.6|34237.2|70
1649787380000|2022-04-12 18:16:20|34242.1|34239.7|34247.1|34244.7|34247.1|34244.7|34238.6|34236.2|59
1649787390000|2022-04-12 18:16:30|34246.6|34244.2|34245.1|34242.7|34249.1|34246.7|34244.6|34242.2|22
1649787400000|2022-04-12 18:16:40|34245.6|34243.2|34248.6|34246.2|34249.6|34247.2|34245.6|34243.2|22
1649787410000|2022-04-12 18:16:50|34248.1|34245.7|34253.1|34250.7|34253.6|34251.2|34246.1|34243.7|53
1649787420000|2022-04-12 18:17:00|34252.6|34250.2|34256.1|34253.7|34256.6|34254.2|34250.6|34248.2|50
1649787430000|2022-04-12 18:17:10|34256.6|34254.2|34254.6|34252.2|34257.6|34255.2|34253.6|34251.2|39
1649787440000|2022-04-12 18:17:20|34255.1|34252.7|34256.6|34254.2|34260.1|34257.7|34255.1|34252.7|38
1649787450000|2022-04-12 18:17:30|34257.1|34254.7|34249.1|34246.7|34258.1|34255.7|34249.1|34246.7|40
1649787460000|2022-04-12 18:17:40|34250.1|34247.7|34250.6|34248.2|34253.1|34250.7|34246.6|34244.2|35
1649787470000|2022-04-12 18:17:50|34251.1|34248.7|34250.6|34248.2|34252.6|34250.2|34248.6|34246.2|9
1649787480000|2022-04-12 18:18:00|34250.1|34247.7|34242.6|34240.2|34250.1|34247.7|34241.1|34238.7|95
1649787490000|2022-04-12 18:18:10|34241.6|34239.2|34237.6|34235.2|34241.6|34239.2|34237.1|34234.7|68
1649787500000|2022-04-12 18:18:20|34238.1|34235.7|34241.6|34239.2|34243.1|34240.7|34238.1|34235.7|43
1649787510000|2022-04-12 18:18:30|34240.6|34238.2|34237.6|34235.2|34241.6|34239.2|34237.1|34234.7|16
1649787520000|2022-04-12 18:18:40|34237.1|34234.7|34241.6|34239.2|34242.1|34239.7|34236.1|34233.7|41
1649787530000|2022-04-12 18:18:50|34242.1|34239.7|34249.6|34247.2|34251.6|34249.2|34242.1|34239.7|46
1649787540000|2022-04-12 18:19:00|34250.1|34247.7|34242.6|34240.2|34250.6|34248.2|34240.1|34237.7|31
1649787550000|2022-04-12 18:19:10|34243.1|34240.7|34239.6|34237.2|34243.1|34240.7|34239.6|34237.2|11
1649787560000|2022-04-12 18:19:20|34239.1|34236.7|34243.1|34240.7|34243.6|34241.2|34236.1|34233.7|21
1649787570000|2022-04-12 18:19:30|34240.6|34238.2|34241.6|34239.2|34242.6|34240.2|34239.6|34237.2|6
1649787580000|2022-04-12 18:19:40|34242.1|34239.7|34247.6|34245.2|34249.6|34247.2|34241.6|34239.2|15
1649787590000|2022-04-12 18:19:50|34248.1|34245.7|34246.6|34244.2|34248.6|34246.2|34245.6|34243.2|8
1649787600000|2022-04-12 18:20:00|34246.1|34243.7|34245.1|34242.7|34246.6|34244.2|34241.1|34238.7|34
1649787610000|2022-04-12 18:20:10|34245.6|34243.2|34242.6|34240.2|34246.1|34243.7|34241.6|34239.2|19
1649787620000|2022-04-12 18:20:20|34243.1|34240.7|34259.6|34257.2|34259.6|34257.2|34242.1|34239.7|58
1649787630000|2022-04-12 18:20:30|34260.1|34257.7|34255.6|34253.2|34260.1|34257.7|34255.1|34252.7|62
1649787640000|2022-04-12 18:20:40|34256.1|34253.7|34263.6|34261.2|34263.6|34261.2|34254.6|34252.2|36
1649787650000|2022-04-12 18:20:50|34264.6|34262.2|34270.6|34268.2|34271.1|34268.7|34264.6|34262.2|68
1649787660000|2022-04-12 18:21:00|34270.1|34267.7|34271.6|34269.2|34273.1|34270.7|34265.6|34263.2|88
1649787670000|2022-04-12 18:21:10|34271.1|34268.7|34269.6|34267.2|34272.6|34270.2|34267.6|34265.2|36
1649787680000|2022-04-12 18:21:20|34269.1|34266.7|34270.6|34268.2|34271.6|34269.2|34267.1|34264.7|27
1649787690000|2022-04-12 18:21:30|34271.1|34268.7|34264.6|34262.2|34271.1|34268.7|34262.6|34260.2|48
1649787700000|2022-04-12 18:21:40|34264.1|34261.7|34262.6|34260.2|34266.6|34264.2|34261.1|34258.7|45
1649787710000|2022-04-12 18:21:50|34263.1|34260.7|34261.6|34259.2|34265.1|34262.7|34260.6|34258.2|46
1649787720000|2022-04-12 18:22:00|34262.1|34259.7|34262.6|34260.2|34266.6|34264.2|34259.1|34256.7|25
1649787730000|2022-04-12 18:22:10|34263.1|34260.7|34263.6|34261.2|34267.1|34264.7|34262.6|34260.2|26
1649787740000|2022-04-12 18:22:20|34264.1|34261.7|34266.6|34264.2|34266.6|34264.2|34262.1|34259.7|24
1649787750000|2022-04-12 18:22:30|34266.1|34263.7|34266.1|34263.7|34266.6|34264.2|34262.1|34259.7|61
1649787760000|2022-04-12 18:22:40|34265.6|34263.2|34262.6|34260.2|34266.6|34264.2|34261.6|34259.2|43
1649787770000|2022-04-12 18:22:50|34261.6|34259.2|34258.6|34256.2|34263.6|34261.2|34257.6|34255.2|22
1649787780000|2022-04-12 18:23:00|34259.1|34256.7|34257.6|34255.2|34260.6|34258.2|34254.1|34251.7|52
1649787790000|2022-04-12 18:23:10|34258.1|34255.7|34256.6|34254.2|34261.6|34259.2|34256.6|34254.2|28
1649787800000|2022-04-12 18:23:20|34257.1|34254.7|34254.1|34251.7|34257.6|34255.2|34253.6|34251.2|35
1649787810000|2022-04-12 18:23:30|34253.6|34251.2|34255.6|34253.2|34258.6|34256.2|34253.1|34250.7|13
1649787820000|2022-04-12 18:23:40|34255.1|34252.7|34254.6|34252.2|34256.1|34253.7|34252.6|34250.2|27
1649787830000|2022-04-12 18:23:50|34253.6|34251.2|34250.6|34248.2|34254.6|34252.2|34250.6|34248.2|22
1649787840000|2022-04-12 18:24:00|34250.1|34247.7|34250.6|34248.2|34251.6|34249.2|34247.6|34245.2|54
1649787850000|2022-04-12 18:24:10|34251.1|34248.7|34259.6|34257.2|34261.6|34259.2|34251.1|34248.7|53
1649787860000|2022-04-12 18:24:20|34259.1|34256.7|34256.6|34254.2|34261.6|34259.2|34251.6|34249.2|55
1649787870000|2022-04-12 18:24:30|34257.1|34254.7|34252.6|34250.2|34263.1|34260.7|34252.6|34250.2|19
1649787880000|2022-04-12 18:24:40|34253.1|34250.7|34253.6|34251.2|34255.6|34253.2|34253.1|34250.7|17
1649787890000|2022-04-12 18:24:50|34253.1|34250.7|34250.6|34248.2|34255.1|34252.7|34250.6|34248.2|14
1649787900000|2022-04-12 18:25:00|34250.1|34247.7|34249.6|34247.2|34254.1|34251.7|34247.1|34244.7|32
1649787910000|2022-04-12 18:25:10|34249.1|34246.7|34252.6|34250.2|34252.6|34250.2|34247.6|34245.2|9
1649787920000|2022-04-12 18:25:20|34252.1|34249.7|34255.1|34252.7|34256.6|34254.2|34252.1|34249.7|32
1649787930000|2022-04-12 18:25:30|34254.6|34252.2|34259.6|34257.2|34259.6|34257.2|34254.6|34252.2|38
1649787940000|2022-04-12 18:25:40|34259.1|34256.7|34262.6|34260.2|34264.6|34262.2|34259.1|34256.7|19
1649787950000|2022-04-12 18:25:50|34263.1|34260.7|34259.6|34257.2|34263.6|34261.2|34259.1|34256.7|38
1649787960000|2022-04-12 18:26:00|34260.1|34257.7|34258.1|34255.7|34260.1|34257.7|34254.6|34252.2|49
1649787970000|2022-04-12 18:26:10|34258.6|34256.2|34257.6|34255.2|34259.6|34257.2|34256.6|34254.2|18
1649787980000|2022-04-12 18:26:20|34257.1|34254.7|34257.1|34254.7|34259.1|34256.7|34253.1|34250.7|16
1649787990000|2022-04-12 18:26:30|34257.6|34255.2|34254.6|34252.2|34259.6|34257.2|34254.6|34252.2|16
1649788000000|2022-04-12 18:26:40|34255.6|34253.2|34258.1|34255.7|34259.1|34256.7|34255.6|34253.2|20
1649788010000|2022-04-12 18:26:50|34257.6|34255.2|34257.6|34255.2|34263.1|34260.7|34256.6|34254.2|28
1649788020000|2022-04-12 18:27:00|34258.1|34255.7|34259.6|34257.2|34261.6|34259.2|34257.6|34255.2|17
1649788030000|2022-04-12 18:27:10|34259.1|34256.7|34254.6|34252.2|34259.1|34256.7|34254.6|34252.2|16
1649788040000|2022-04-12 18:27:20|34255.1|34252.7|34254.6|34252.2|34256.6|34254.2|34252.6|34250.2|17
1649788050000|2022-04-12 18:27:30|34255.1|34252.7|34261.6|34259.2|34264.6|34262.2|34255.1|34252.7|17
1649788060000|2022-04-12 18:27:40|34261.1|34258.7|34262.6|34260.2|34262.6|34260.2|34260.1|34257.7|4
1649788070000|2022-04-12 18:27:50|34262.1|34259.7|34265.6|34263.2|34267.1|34264.7|34261.1|34258.7|26
1649788080000|2022-04-12 18:28:00|34265.1|34262.7|34263.6|34261.2|34265.6|34263.2|34261.6|34259.2|24
1649788090000|2022-04-12 18:28:10|34264.1|34261.7|34261.6|34259.2|34264.1|34261.7|34258.6|34256.2|14
1649788100000|2022-04-12 18:28:20|34261.1|34258.7|34262.6|34260.2|34264.6|34262.2|34261.1|34258.7|4
1649788110000|2022-04-12 18:28:30|34263.1|34260.7|34259.6|34257.2|34264.6|34262.2|34258.1|34255.7|9
1649788120000|2022-04-12 18:28:40|34260.1|34257.7|34253.6|34251.2|34261.1|34258.7|34252.6|34250.2|40
1649788130000|2022-04-12 18:28:50|34253.1|34250.7|34256.6|34254.2|34258.6|34256.2|34252.6|34250.2|14
1649788140000|2022-04-12 18:29:00|34256.1|34253.7|34254.6|34252.2|34256.1|34253.7|34252.6|34250.2|49
1649788150000|2022-04-12 18:29:10|34253.1|34250.7|34250.1|34247.7|34253.1|34250.7|34247.6|34245.2|36
1649788160000|2022-04-12 18:29:20|34250.6|34248.2|34248.6|34246.2|34252.6|34250.2|34248.1|34245.7|15
1649788170000|2022-04-12 18:29:30|34248.1|34245.7|34246.6|34244.2|34248.6|34246.2|34244.6|34242.2|35
1649788180000|2022-04-12 18:29:40|34248.6|34246.2|34241.6|34239.2|34248.6|34246.2|34239.6|34237.2|40
1649788190000|2022-04-12 18:29:50|34241.1|34238.7|34241.6|34239.2|34243.1|34240.7|34239.6|34237.2|52
1649788200000|2022-04-12 18:30:00|34241.1|34238.7|34242.6|34240.2|34244.1|34241.7|34238.1|34235.7|57
1649788210000|2022-04-12 18:30:10|34242.1|34239.7|34243.1|34240.7|34245.1|34242.7|34241.1|34238.7|30
1649788220000|2022-04-12 18:30:20|34243.6|34241.2|34243.1|34240.7|34249.1|34246.7|34243.1|34240.7|58
1649788230000|2022-04-12 18:30:30|34243.6|34241.2|34242.1|34239.7|34243.6|34241.2|34240.6|34238.2|17
1649788240000|2022-04-12 18:30:40|34242.6|34240.2|34242.6|34240.2|34243.6|34241.2|34241.1|34238.7|39
1649788250000|2022-04-12 18:30:50|34242.1|34239.7|34237.6|34235.2|34245.6|34243.2|34237.6|34235.2|85
1649788260000|2022-04-12 18:31:00|34236.6|34234.2|34244.6|34242.2|34244.6|34242.2|34232.6|34230.2|67
1649788270000|2022-04-12 18:31:10|34245.1|34242.7|34246.6|34244.2|34248.6|34246.2|34243.6|34241.2|55
1649788280000|2022-04-12 18:31:20|34246.1|34243.7|34255.6|34253.2|34256.6|34254.2|34245.6|34243.2|61
1649788290000|2022-04-12 18:31:30|34255.1|34252.7|34257.6|34255.2|34258.1|34255.7|34253.6|34251.2|45
1649788300000|2022-04-12 18:31:40|34257.1|34254.7|34256.6|34254.2|34258.6|34256.2|34255.1|34252.7|39
1649788310000|2022-04-12 18:31:50|34256.1|34253.7|34252.6|34250.2|34256.1|34253.7|34248.1|34245.7|48
1649788320000|2022-04-12 18:32:00|34253.1|34250.7|34255.6|34253.2|34258.6|34256.2|34251.6|34249.2|43
1649788330000|2022-04-12 18:32:10|34255.1|34252.7|34248.6|34246.2|34255.1|34252.7|34247.6|34245.2|24
1649788340000|2022-04-12 18:32:20|34248.1|34245.7|34242.6|34240.2|34248.1|34245.7|34239.6|34237.2|46
1649788350000|2022-04-12 18:32:30|34243.1|34240.7|34233.6|34231.2|34245.1|34242.7|34232.1|34229.7|32
1649788360000|2022-04-12 18:32:40|34234.1|34231.7|34226.6|34224.2|34237.6|34235.2|34226.6|34224.2|46
1649788370000|2022-04-12 18:32:50|34226.1|34223.7|34221.1|34218.7|34227.6|34225.2|34220.1|34217.7|95
1649788380000|2022-04-12 18:33:00|34221.6|34219.2|34211.6|34209.2|34221.6|34219.2|34210.6|34208.2|143
1649788390000|2022-04-12 18:33:10|34212.1|34209.7|34216.6|34214.2|34218.6|34216.2|34211.6|34209.2|43
1649788400000|2022-04-12 18:33:20|34217.1|34214.7|34216.6|34214.2|34219.6|34217.2|34216.1|34213.7|27
1649788410000|2022-04-12 18:33:30|34217.1|34214.7|34218.1|34215.7|34218.6|34216.2|34211.6|34209.2|34
1649788420000|2022-04-12 18:33:40|34215.6|34213.2|34215.6|34213.2|34216.6|34214.2|34213.6|34211.2|28
1649788430000|2022-04-12 18:33:50|34215.1|34212.7|34213.6|34211.2|34215.1|34212.7|34211.6|34209.2|39
1649788440000|2022-04-12 18:34:00|34214.1|34211.7|34211.6|34209.2|34215.6|34213.2|34209.6|34207.2|51
1649788450000|2022-04-12 18:34:10|34211.1|34208.7|34220.1|34217.7|34220.1|34217.7|34209.1|34206.7|52
1649788460000|2022-04-12 18:34:20|34219.6|34217.2|34227.6|34225.2|34227.6|34225.2|34219.6|34217.2|49
1649788470000|2022-04-12 18:34:30|34227.1|34224.7|34229.6|34227.2|34232.1|34229.7|34225.6|34223.2|21
1649788480000|2022-04-12 18:34:40|34230.1|34227.7|34248.6|34246.2|34254.1|34251.7|34229.6|34227.2|104
1649788490000|2022-04-12 18:34:50|34248.1|34245.7|34248.6|34246.2|34252.6|34250.2|34246.6|34244.2|60
1649788500000|2022-04-12 18:35:00|34248.1|34245.7|34246.6|34244.2|34253.6|34251.2|34239.1|34236.7|248
1649788510000|2022-04-12 18:35:10|34244.6|34242.2|34236.6|34234.2|34244.6|34242.2|34235.6|34233.2|64
1649788520000|2022-04-12 18:35:20|34237.1|34234.7|34241.6|34239.2|34242.1|34239.7|34234.6|34232.2|38
1649788530000|2022-04-12 18:35:30|34242.1|34239.7|34244.6|34242.2|34245.1|34242.7|34239.6|34237.2|16
1649788540000|2022-04-12 18:35:40|34245.1|34242.7|34256.1|34253.7|34257.6|34255.2|34245.1|34242.7|83
1649788550000|2022-04-12 18:35:50|34257.6|34255.2|34265.6|34263.2|34266.6|34264.2|34256.6|34254.2|67
1649788560000|2022-04-12 18:36:00|34266.1|34263.7|34264.6|34262.2|34268.6|34266.2|34262.6|34260.2|78
1649788570000|2022-04-12 18:36:10|34264.1|34261.7|34266.1|34263.7|34268.6|34266.2|34263.6|34261.2|32
1649788580000|2022-04-12 18:36:20|34266.6|34264.2|34260.6|34258.2|34267.1|34264.7|34260.1|34257.7|28
1649788590000|2022-04-12 18:36:30|34260.1|34257.7|34263.1|34260.7|34263.6|34261.2|34256.6|34254.2|37
1649788600000|2022-04-12 18:36:40|34263.6|34261.2|34264.1|34261.7|34264.6|34262.2|34261.6|34259.2|15
1649788610000|2022-04-12 18:36:50|34263.6|34261.2|34261.1|34258.7|34264.6|34262.2|34260.6|34258.2|7
1649788620000|2022-04-12 18:37:00|34260.1|34257.7|34267.6|34265.2|34269.6|34267.2|34259.1|34256.7|48
1649788630000|2022-04-12 18:37:10|34267.1|34264.7|34270.6|34268.2|34273.1|34270.7|34263.6|34261.2|38
1649788640000|2022-04-12 18:37:20|34272.6|34270.2|34273.1|34270.7|34275.1|34272.7|34270.1|34267.7|38
1649788650000|2022-04-12 18:37:30|34272.6|34270.2|34274.6|34272.2|34279.1|34276.7|34272.6|34270.2|36
1649788660000|2022-04-12 18:37:40|34274.1|34271.7|34265.1|34262.7|34277.6|34275.2|34263.6|34261.2|48
1649788670000|2022-04-12 18:37:50|34264.6|34262.2|34261.6|34259.2|34265.1|34262.7|34259.1|34256.7|34
1649788680000|2022-04-12 18:38:00|34260.6|34258.2|34261.6|34259.2|34264.6|34262.2|34259.1|34256.7|30
1649788690000|2022-04-12 18:38:10|34262.1|34259.7|34257.1|34254.7|34262.6|34260.2|34255.1|34252.7|40
1649788700000|2022-04-12 18:38:20|34258.1|34255.7|34264.6|34262.2|34265.6|34263.2|34256.6|34254.2|16
1649788710000|2022-04-12 18:38:30|34265.1|34262.7|34258.6|34256.2|34265.1|34262.7|34258.1|34255.7|23
1649788720000|2022-04-12 18:38:40|34259.1|34256.7|34262.6|34260.2|34263.1|34260.7|34255.6|34253.2|39
1649788730000|2022-04-12 18:38:50|34263.1|34260.7|34266.6|34264.2|34268.6|34266.2|34262.6|34260.2|12
1649788740000|2022-04-12 18:39:00|34265.6|34263.2|34261.6|34259.2|34272.1|34269.7|34261.6|34259.2|54
1649788750000|2022-04-12 18:39:10|34261.1|34258.7|34259.6|34257.2|34261.6|34259.2|34258.6|34256.2|22
1649788760000|2022-04-12 18:39:20|34260.1|34257.7|34262.6|34260.2|34264.1|34261.7|34258.1|34255.7|19
1649788770000|2022-04-12 18:39:30|34263.1|34260.7|34263.6|34261.2|34266.1|34263.7|34260.6|34258.2|10
1649788780000|2022-04-12 18:39:40|34264.1|34261.7|34259.6|34257.2|34264.6|34262.2|34259.6|34257.2|5
1649788790000|2022-04-12 18:39:50|34260.1|34257.7|34253.6|34251.2|34260.6|34258.2|34251.6|34249.2|44
1649788800000|2022-04-12 18:40:00|34252.6|34250.2|34257.6|34255.2|34258.6|34256.2|34248.1|34245.7|45
1649788810000|2022-04-12 18:40:10|34257.1|34254.7|34253.6|34251.2|34260.6|34258.2|34252.1|34249.7|19
1649788820000|2022-04-12 18:40:20|34254.1|34251.7|34251.6|34249.2|34257.6|34255.2|34250.1|34247.7|14
1649788830000|2022-04-12 18:40:30|34251.1|34248.7|34251.6|34249.2|34252.6|34250.2|34249.1|34246.7|10
1649788840000|2022-04-12 18:40:40|34251.1|34248.7|34248.6|34246.2|34251.6|34249.2|34248.6|34246.2|12
1649788850000|2022-04-12 18:40:50|34248.1|34245.7|34239.6|34237.2|34248.6|34246.2|34239.6|34237.2|53
1649788860000|2022-04-12 18:41:00|34239.1|34236.7|34247.6|34245.2|34249.1|34246.7|34239.1|34236.7|24
1649788870000|2022-04-12 18:41:10|34247.1|34244.7|34247.6|34245.2|34250.1|34247.7|34244.1|34241.7|19
1649788880000|2022-04-12 18:41:20|34247.1|34244.7|34248.1|34245.7|34249.6|34247.2|34245.6|34243.2|7
1649788890000|2022-04-12 18:41:30|34247.6|34245.2|34253.6|34251.2|34253.6|34251.2|34247.6|34245.2|43
1649788900000|2022-04-12 18:41:40|34254.1|34251.7|34250.6|34248.2|34256.6|34254.2|34250.6|34248.2|11
1649788910000|2022-04-12 18:41:50|34250.1|34247.7|34252.6|34250.2|34254.6|34252.2|34248.6|34246.2|14
1649788920000|2022-04-12 18:42:00|34252.1|34249.7|34253.6|34251.2|34258.6|34256.2|34250.1|34247.7|23
1649788930000|2022-04-12 18:42:10|34253.1|34250.7|34250.1|34247.7|34254.6|34252.2|34247.6|34245.2|34
1649788940000|2022-04-12 18:42:20|34249.6|34247.2|34243.6|34241.2|34250.6|34248.2|34241.1|34238.7|48
1649788950000|2022-04-12 18:42:30|34244.1|34241.7|34241.1|34238.7|34244.1|34241.7|34240.1|34237.7|14
1649788960000|2022-04-12 18:42:40|34243.6|34241.2|34242.1|34239.7|34246.1|34243.7|34241.1|34238.7|15
1649788970000|2022-04-12 18:42:50|34241.6|34239.2|34240.1|34237.7|34242.6|34240.2|34238.1|34235.7|46
1649788980000|2022-04-12 18:43:00|34241.6|34239.2|34238.6|34236.2|34241.6|34239.2|34237.6|34235.2|13
1649788990000|2022-04-12 18:43:10|34238.1|34235.7|34228.1|34225.7|34239.1|34236.7|34228.1|34225.7|41
1649789000000|2022-04-12 18:43:20|34228.6|34226.2|34226.6|34224.2|34231.1|34228.7|34226.6|34224.2|27
1649789010000|2022-04-12 18:43:30|34226.1|34223.7|34226.1|34223.7|34230.6|34228.2|34225.1|34222.7|57
1649789020000|2022-04-12 18:43:40|34224.6|34222.2|34222.6|34220.2|34229.1|34226.7|34222.6|34220.2|29
1649789030000|2022-04-12 18:43:50|34223.1|34220.7|34225.6|34223.2|34227.6|34225.2|34223.1|34220.7|16
1649789040000|2022-04-12 18:44:00|34226.1|34223.7|34225.6|34223.2|34227.1|34224.7|34222.1|34219.7|13
1649789050000|2022-04-12 18:44:10|34226.1|34223.7|34229.1|34226.7|34230.1|34227.7|34223.6|34221.2|22
1649789060000|2022-04-12 18:44:20|34230.6|34228.2|34232.1|34229.7|34238.6|34236.2|34229.6|34227.2|33
1649789070000|2022-04-12 18:44:30|34231.6|34229.2|34230.1|34227.7|34232.1|34229.7|34223.6|34221.2|30
1649789080000|2022-04-12 18:44:40|34230.6|34228.2|34236.1|34233.7|34236.6|34234.2|34227.6|34225.2|15
1649789090000|2022-04-12 18:44:50|34235.6|34233.2|34237.6|34235.2|34240.6|34238.2|34235.1|34232.7|24
1649789100000|2022-04-12 18:45:00|34238.1|34235.7|34249.6|34247.2|34259.1|34256.7|34238.1|34235.7|115
1649789110000|2022-04-12 18:45:10|34250.1|34247.7|34266.6|34264.2|34268.6|34266.2|34248.1|34245.7|92
1649789120000|2022-04-12 18:45:20|34266.1|34263.7|34265.6|34263.2|34268.6|34266.2|34263.6|34261.2|31
1649789130000|2022-04-12 18:45:30|34266.1|34263.7|34270.6|34268.2|34270.6|34268.2|34265.6|34263.2|27
1649789140000|2022-04-12 18:45:40|34270.1|34267.7|34268.6|34266.2|34271.1|34268.7|34263.6|34261.2|22
1649789150000|2022-04-12 18:45:50|34268.1|34265.7|34266.6|34264.2|34269.6|34267.2|34264.1|34261.7|49
1649789160000|2022-04-12 18:46:00|34266.1|34263.7|34256.1|34253.7|34266.1|34263.7|34255.6|34253.2|53
1649789170000|2022-04-12 18:46:10|34256.6|34254.2|34264.6|34262.2|34265.6|34263.2|34255.6|34253.2|29
1649789180000|2022-04-12 18:46:20|34264.1|34261.7|34258.6|34256.2|34267.6|34265.2|34258.6|34256.2|11
1649789190000|2022-04-12 18:46:30|34257.6|34255.2|34264.6|34262.2|34265.6|34263.2|34256.6|34254.2|13
1649789200000|2022-04-12 18:46:40|34265.1|34262.7|34271.6|34269.2|34274.6|34272.2|34264.6|34262.2|32
1649789210000|2022-04-12 18:46:50|34272.1|34269.7|34274.6|34272.2|34275.6|34273.2|34268.1|34265.7|14
1649789220000|2022-04-12 18:47:00|34275.6|34273.2|34282.6|34280.2|34285.1|34282.7|34275.6|34273.2|87
1649789230000|2022-04-12 18:47:10|34283.6|34281.2|34283.6|34281.2|34287.6|34285.2|34280.6|34278.2|26
1649789240000|2022-04-12 18:47:20|34284.1|34281.7|34273.1|34270.7|34284.1|34281.7|34272.6|34270.2|49
1649789250000|2022-04-12 18:47:30|34273.6|34271.2|34270.6|34268.2|34274.6|34272.2|34270.6|34268.2|19
1649789260000|2022-04-12 18:47:40|34271.1|34268.7|34271.6|34269.2|34273.6|34271.2|34269.1|34266.7|7
1649789270000|2022-04-12 18:47:50|34272.1|34269.7|34276.6|34274.2|34280.6|34278.2|34272.1|34269.7|22
1649789280000|2022-04-12 18:48:00|34275.6|34273.2|34268.6|34266.2|34277.1|34274.7|34267.6|34265.2|29
1649789290000|2022-04-12 18:48:10|34268.1|34265.7|34252.6|34250.2|34268.1|34265.7|34251.6|34249.2|79
1649789300000|2022-04-12 18:48:20|34253.1|34250.7|34256.6|34254.2|34259.1|34256.7|34253.1|34250.7|33
1649789310000|2022-04-12 18:48:30|34257.1|34254.7|34264.6|34262.2|34265.6|34263.2|34256.6|34254.2|36
1649789320000|2022-04-12 18:48:40|34264.1|34261.7|34257.6|34255.2|34264.6|34262.2|34257.6|34255.2|22
1649789330000|2022-04-12 18:48:50|34257.1|34254.7|34257.1|34254.7|34261.1|34258.7|34254.1|34251.7|100
1649789340000|2022-04-12 18:49:00|34257.6|34255.2|34255.1|34252.7|34261.1|34258.7|34251.6|34249.2|33
1649789350000|2022-04-12 18:49:10|34254.1|34251.7|34255.6|34253.2|34257.1|34254.7|34252.6|34250.2|28
1649789360000|2022-04-12 18:49:20|34255.1|34252.7|34256.6|34254.2|34260.1|34257.7|34254.1|34251.7|47
1649789370000|2022-04-12 18:49:30|34255.6|34253.2|34262.1|34259.7|34267.6|34265.2|34254.6|34252.2|37
1649789380000|2022-04-12 18:49:40|34262.6|34260.2|34263.6|34261.2|34266.6|34264.2|34260.6|34258.2|75
1649789390000|2022-04-12 18:49:50|34263.1|34260.7|34262.1|34259.7|34265.6|34263.2|34258.6|34256.2|57
1649789400000|2022-04-12 18:50:00|34261.6|34259.2|34259.1|34256.7|34266.1|34263.7|34258.6|34256.2|47
1649789410000|2022-04-12 18:50:10|34259.6|34257.2|34264.1|34261.7|34265.6|34263.2|34259.1|34256.7|29
1649789420000|2022-04-12 18:50:20|34264.6|34262.2|34265.1|34262.7|34266.6|34264.2|34258.6|34256.2|20
1649789430000|2022-04-12 18:50:30|34264.6|34262.2|34260.1|34257.7|34268.1|34265.7|34260.1|34257.7|93
1649789440000|2022-04-12 18:50:40|34259.6|34257.2|34253.6|34251.2|34260.6|34258.2|34248.6|34246.2|45
1649789450000|2022-04-12 18:50:50|34253.1|34250.7|34251.6|34249.2|34253.6|34251.2|34250.1|34247.7|16
1649789460000|2022-04-12 18:51:00|34249.6|34247.2|34255.1|34252.7|34258.1|34255.7|34248.1|34245.7|22
1649789470000|2022-04-12 18:51:10|34255.6|34253.2|34254.6|34252.2|34257.6|34255.2|34252.1|34249.7|43
1649789480000|2022-04-12 18:51:20|34255.1|34252.7|34243.6|34241.2|34258.6|34256.2|34243.6|34241.2|57
1649789490000|2022-04-12 18:51:30|34244.1|34241.7|34240.6|34238.2|34244.1|34241.7|34238.6|34236.2|44
1649789500000|2022-04-12 18:51:40|34241.1|34238.7|34244.6|34242.2|34246.1|34243.7|34237.1|34234.7|57
1649789510000|2022-04-12 18:51:50|34244.1|34241.7|34242.6|34240.2|34244.1|34241.7|34239.6|34237.2|29
1649789520000|2022-04-12 18:52:00|34243.1|34240.7|34246.6|34244.2|34246.6|34244.2|34239.1|34236.7|33
1649789530000|2022-04-12 18:52:10|34245.6|34243.2|34243.6|34241.2|34246.6|34244.2|34242.1|34239.7|8
1649789540000|2022-04-12 18:52:20|34243.1|34240.7|34241.1|34238.7|34244.6|34242.2|34239.6|34237.2|20
1649789550000|2022-04-12 18:52:30|34240.6|34238.2|34245.6|34243.2|34248.1|34245.7|34240.6|34238.2|64
1649789560000|2022-04-12 18:52:40|34246.6|34244.2|34247.6|34245.2|34248.6|34246.2|34244.1|34241.7|28
1649789570000|2022-04-12 18:52:50|34245.6|34243.2|34255.1|34252.7|34257.1|34254.7|34245.6|34243.2|68
1649789580000|2022-04-12 18:53:00|34256.1|34253.7|34255.1|34252.7|34258.6|34256.2|34253.6|34251.2|61
1649789590000|2022-04-12 18:53:10|34255.6|34253.2|34257.6|34255.2|34260.6|34258.2|34254.6|34252.2|28
1649789600000|2022-04-12 18:53:20|34258.1|34255.7|34263.6|34261.2|34265.6|34263.2|34253.6|34251.2|68
1649789610000|2022-04-12 18:53:30|34264.1|34261.7|34254.6|34252.2|34264.1|34261.7|34252.6|34250.2|24
1649789620000|2022-04-12 18:53:40|34255.1|34252.7|34254.1|34251.7|34256.1|34253.7|34252.6|34250.2|28
1649789630000|2022-04-12 18:53:50|34253.6|34251.2|34254.6|34252.2|34257.6|34255.2|34253.1|34250.7|20
1649789640000|2022-04-12 18:54:00|34254.1|34251.7|34264.1|34261.7|34265.6|34263.2|34254.1|34251.7|54
1649789650000|2022-04-12 18:54:10|34263.1|34260.7|34270.6|34268.2|34273.6|34271.2|34262.6|34260.2|42
1649789660000|2022-04-12 18:54:20|34270.1|34267.7|34261.6|34259.2|34272.6|34270.2|34258.6|34256.2|33
1649789670000|2022-04-12 18:54:30|34262.1|34259.7|34258.1|34255.7|34263.6|34261.2|34257.6|34255.2|13
1649789680000|2022-04-12 18:54:40|34257.6|34255.2|34255.6|34253.2|34257.6|34255.2|34253.6|34251.2|31
1649789690000|2022-04-12 18:54:50|34256.1|34253.7|34267.6|34265.2|34268.6|34266.2|34254.1|34251.7|30
1649789700000|2022-04-12 18:55:00|34267.1|34264.7|34267.6|34265.2|34269.6|34267.2|34265.1|34262.7|24
1649789710000|2022-04-12 18:55:10|34267.1|34264.7|34284.1|34281.7|34285.6|34283.2|34266.6|34264.2|68
1649789720000|2022-04-12 18:55:20|34283.6|34281.2|34283.1|34280.7|34284.1|34281.7|34279.6|34277.2|56
1649789730000|2022-04-12 18:55:30|34283.6|34281.2|34270.1|34267.7|34287.6|34285.2|34269.6|34267.2|118
1649789740000|2022-04-12 18:55:40|34269.6|34267.2|34262.6|34260.2|34270.1|34267.7|34262.1|34259.7|22
1649789750000|2022-04-12 18:55:50|34264.6|34262.2|34270.6|34268.2|34275.1|34272.7|34264.6|34262.2|42
1649789760000|2022-04-12 18:56:00|34271.6|34269.2|34267.1|34264.7|34274.1|34271.7|34265.1|34262.7|36
1649789770000|2022-04-12 18:56:10|34266.6|34264.2|34264.6|34262.2|34269.6|34267.2|34264.1|34261.7|25
1649789780000|2022-04-12 18:56:20|34264.1|34261.7|34264.1|34261.7|34268.1|34265.7|34262.6|34260.2|25
1649789790000|2022-04-12 18:56:30|34264.6|34262.2|34268.6|34266.2|34270.6|34268.2|34262.6|34260.2|32
1649789800000|2022-04-12 18:56:40|34269.1|34266.7|34272.1|34269.7|34277.1|34274.7|34269.1|34266.7|38
1649789810000|2022-04-12 18:56:50|34272.6|34270.2|34270.1|34267.7|34277.1|34274.7|34268.1|34265.7|40
1649789820000|2022-04-12 18:57:00|34268.6|34266.2|34262.6|34260.2|34269.6|34267.2|34261.1|34258.7|37
1649789830000|2022-04-12 18:57:10|34262.1|34259.7|34262.6|34260.2|34266.6|34264.2|34260.6|34258.2|44
1649789840000|2022-04-12 18:57:20|34262.1|34259.7|34267.6|34265.2|34267.6|34265.2|34259.6|34257.2|16
1649789850000|2022-04-12 18:57:30|34267.1|34264.7|34267.1|34264.7|34267.6|34265.2|34264.1|34261.7|4
1649789860000|2022-04-12 18:57:40|34266.6|34264.2|34264.6|34262.2|34268.6|34266.2|34261.6|34259.2|11
1649789870000|2022-04-12 18:57:50|34264.1|34261.7|34263.1|34260.7|34265.6|34263.2|34259.1|34256.7|13
1649789880000|2022-04-12 18:58:00|34263.6|34261.2|34260.6|34258.2|34265.1|34262.7|34258.6|34256.2|27
1649789890000|2022-04-12 18:58:10|34260.1|34257.7|34257.1|34254.7|34261.6|34259.2|34256.1|34253.7|30
1649789900000|2022-04-12 18:58:20|34256.6|34254.2|34264.6|34262.2|34264.6|34262.2|34255.6|34253.2|8
1649789910000|2022-04-12 18:58:30|34265.1|34262.7|34263.1|34260.7|34266.6|34264.2|34262.6|34260.2|12
1649789920000|2022-04-12 18:58:40|34263.6|34261.2|34259.6|34257.2|34267.1|34264.7|34258.6|34256.2|29
1649789930000|2022-04-12 18:58:50|34259.1|34256.7|34256.6|34254.2|34263.6|34261.2|34254.6|34252.2|42
1649789940000|2022-04-12 18:59:00|34256.1|34253.7|34261.6|34259.2|34268.6|34266.2|34256.1|34253.7|29
1649789950000|2022-04-12 18:59:10|34261.1|34258.7|34262.6|34260.2|34264.1|34261.7|34258.6|34256.2|8
1649789960000|2022-04-12 18:59:20|34263.1|34260.7|34266.1|34263.7|34268.6|34266.2|34261.6|34259.2|19
1649789970000|2022-04-12 18:59:30|34265.6|34263.2|34270.6|34268.2|34273.1|34270.7|34264.1|34261.7|29
1649789980000|2022-04-12 18:59:40|34271.1|34268.7|34265.1|34262.7|34277.1|34274.7|34264.6|34262.2|24
1649789990000|2022-04-12 18:59:50|34264.6|34262.2|34266.1|34263.7|34266.6|34264.2|34261.6|34259.2|15
1649790000000|2022-04-12 19:00:00|34265.6|34263.2|34258.6|34256.2|34265.6|34263.2|34255.6|34253.2|50
1649790010000|2022-04-12 19:00:10|34258.1|34255.7|34266.6|34264.2|34269.6|34267.2|34256.1|34253.7|56
1649790020000|2022-04-12 19:00:20|34267.1|34264.7|34274.1|34271.7|34276.1|34273.7|34267.1|34264.7|24
1649790030000|2022-04-12 19:00:30|34273.6|34271.2|34263.6|34261.2|34275.6|34273.2|34262.6|34260.2|56
1649790040000|2022-04-12 19:00:40|34263.1|34260.7|34263.1|34260.7|34266.1|34263.7|34262.1|34259.7|18
1649790050000|2022-04-12 19:00:50|34263.6|34261.2|34255.1|34252.7|34263.6|34261.2|34255.1|34252.7|25
1649790060000|2022-04-12 19:01:00|34254.6|34252.2|34250.6|34248.2|34254.6|34252.2|34248.1|34245.7|58
1649790070000|2022-04-12 19:01:10|34252.1|34249.7|34249.1|34246.7|34253.6|34251.2|34247.1|34244.7|25
1649790080000|2022-04-12 19:01:20|34249.6|34247.2|34252.6|34250.2|34253.6|34251.2|34247.6|34245.2|46
1649790090000|2022-04-12 19:01:30|34252.1|34249.7|34255.6|34253.2|34257.1|34254.7|34251.1|34248.7|35
1649790100000|2022-04-12 19:01:40|34255.1|34252.7|34259.1|34256.7|34262.1|34259.7|34255.1|34252.7|23
1649790110000|2022-04-12 19:01:50|34258.6|34256.2|34258.6|34256.2|34259.6|34257.2|34255.1|34252.7|50
1649790120000|2022-04-12 19:02:00|34258.1|34255.7|34254.1|34251.7|34264.1|34261.7|34251.6|34249.2|25
1649790130000|2022-04-12 19:02:10|34253.6|34251.2|34240.6|34238.2|34254.6|34252.2|34240.6|34238.2|97
1649790140000|2022-04-12 19:02:20|34240.1|34237.7|34242.6|34240.2|34243.6|34241.2|34240.1|34237.7|27
1649790150000|2022-04-12 19:02:30|34242.1|34239.7|34239.6|34237.2|34244.1|34241.7|34237.6|34235.2|57
1649790160000|2022-04-12 19:02:40|34239.1|34236.7|34228.1|34225.7|34240.1|34237.7|34227.1|34224.7|56
1649790170000|2022-04-12 19:02:50|34228.6|34226.2|34226.6|34224.2|34228.6|34226.2|34224.1|34221.7|71
1649790180000|2022-04-12 19:03:00|34226.1|34223.7|34216.6|34214.2|34226.1|34223.7|34214.1|34211.7|112
1649790190000|2022-04-12 19:03:10|34216.1|34213.7|34216.1|34213.7|34218.1|34215.7|34211.1|34208.7|73
1649790200000|2022-04-12 19:03:20|34215.6|34213.2|34206.6|34204.2|34218.6|34216.2|34206.6|34204.2|79
1649790210000|2022-04-12 19:03:30|34207.6|34205.2|34208.6|34206.2|34210.6|34208.2|34206.6|34204.2|65
1649790220000|2022-04-12 19:03:40|34209.1|34206.7|34206.1|34203.7|34209.6|34207.2|34205.6|34203.2|32
1649790230000|2022-04-12 19:03:50|34206.6|34204.2|34205.1|34202.7|34209.1|34206.7|34205.1|34202.7|58
1649790240000|2022-04-12 19:04:00|34204.1|34201.7|34204.1|34201.7|34206.1|34203.7|34198.1|34195.7|154
1649790250000|2022-04-12 19:04:10|34202.6|34200.2|34205.6|34203.2|34207.1|34204.7|34202.1|34199.7|48
1649790260000|2022-04-12 19:04:20|34206.1|34203.7|34207.1|34204.7|34207.6|34205.2|34202.6|34200.2|54
1649790270000|2022-04-12 19:04:30|34206.6|34204.2|34197.1|34194.7|34207.6|34205.2|34197.1|34194.7|115
1649790280000|2022-04-12 19:04:40|34196.1|34193.7|34204.6|34202.2|34206.1|34203.7|34195.1|34192.7|76
1649790290000|2022-04-12 19:04:50|34204.1|34201.7|34201.1|34198.7|34204.1|34201.7|34199.6|34197.2|44
1649790300000|2022-04-12 19:05:00|34201.6|34199.2|34196.6|34194.2|34204.6|34202.2|34195.6|34193.2|51
1649790310000|2022-04-12 19:05:10|34197.1|34194.7|34195.6|34193.2|34197.6|34195.2|34194.6|34192.2|40
1649790320000|2022-04-12 19:05:20|34195.1|34192.7|34206.6|34204.2|34206.6|34204.2|34194.1|34191.7|35
1649790330000|2022-04-12 19:05:30|34205.6|34203.2|34201.6|34199.2|34210.1|34207.7|34200.6|34198.2|60
1649790340000|2022-04-12 19:05:40|34201.1|34198.7|34196.6|34194.2|34201.6|34199.2|34195.1|34192.7|30
1649790350000|2022-04-12 19:05:50|34197.1|34194.7|34195.1|34192.7|34199.1|34196.7|34195.1|34192.7|31
1649790360000|2022-04-12 19:06:00|34194.6|34192.2|34202.1|34199.7|34203.1|34200.7|34193.1|34190.7|78
1649790370000|2022-04-12 19:06:10|34201.6|34199.2|34207.1|34204.7|34207.6|34205.2|34200.6|34198.2|27
1649790380000|2022-04-12 19:06:20|34206.6|34204.2|34204.6|34202.2|34209.6|34207.2|34201.6|34199.2|47
1649790390000|2022-04-12 19:06:30|34205.1|34202.7|34204.6|34202.2|34208.6|34206.2|34203.6|34201.2|29
1649790400000|2022-04-12 19:06:40|34205.1|34202.7|34207.6|34205.2|34208.6|34206.2|34203.6|34201.2|30
1649790410000|2022-04-12 19:06:50|34207.1|34204.7|34208.6|34206.2|34210.1|34207.7|34207.1|34204.7|14
1649790420000|2022-04-12 19:07:00|34209.1|34206.7|34199.6|34197.2|34211.1|34208.7|34199.1|34196.7|80
1649790430000|2022-04-12 19:07:10|34200.1|34197.7|34196.1|34193.7|34200.1|34197.7|34194.1|34191.7|49
1649790440000|2022-04-12 19:07:20|34196.6|34194.2|34192.6|34190.2|34197.1|34194.7|34191.1|34188.7|101
1649790450000|2022-04-12 19:07:30|34193.1|34190.7|34192.1|34189.7|34195.1|34192.7|34191.1|34188.7|15
1649790460000|2022-04-12 19:07:40|34192.6|34190.2|34190.1|34187.7|34192.6|34190.2|34187.1|34184.7|68
1649790470000|2022-04-12 19:07:50|34189.6|34187.2|34190.6|34188.2|34192.1|34189.7|34185.1|34182.7|101
1649790480000|2022-04-12 19:08:00|34191.1|34188.7|34187.6|34185.2|34191.1|34188.7|34186.6|34184.2|37
1649790490000|2022-04-12 19:08:10|34188.1|34185.7|34188.1|34185.7|34189.1|34186.7|34186.6|34184.2|32
1649790500000|2022-04-12 19:08:20|34187.6|34185.2|34171.6|34169.2|34188.1|34185.7|34169.1|34166.7|204
1649790510000|2022-04-12 19:08:30|34172.1|34169.7|34172.1|34169.7|34175.6|34173.2|34169.1|34166.7|106
1649790520000|2022-04-12 19:08:40|34172.6|34170.2|34171.6|34169.2|34175.1|34172.7|34170.1|34167.7|27
1649790530000|2022-04-12 19:08:50|34171.1|34168.7|34165.6|34163.2|34171.1|34168.7|34164.6|34162.2|64
1649790540000|2022-04-12 19:09:00|34166.1|34163.7|34158.1|34155.7|34167.6|34165.2|34158.1|34155.7|180
1649790550000|2022-04-12 19:09:10|34158.6|34156.2|34156.1|34153.7|34159.6|34157.2|34155.1|34152.7|46
1649790560000|2022-04-12 19:09:20|34156.6|34154.2|34158.1|34155.7|34158.1|34155.7|34155.6|34153.2|37
1649790570000|2022-04-12 19:09:30|34156.6|34154.2|34158.6|34156.2|34160.1|34157.7|34156.1|34153.7|45
1649790580000|2022-04-12 19:09:40|34158.1|34155.7|34152.6|34150.2|34158.6|34156.2|34150.1|34147.7|106
1649790590000|2022-04-12 19:09:50|34153.1|34150.7|34155.6|34153.2|34155.6|34153.2|34150.1|34147.7|74
1649790600000|2022-04-12 19:10:00|34152.6|34150.2|34151.6|34149.2|34156.1|34153.7|34150.6|34148.2|103
1649790610000|2022-04-12 19:10:10|34152.1|34149.7|34154.1|34151.7|34155.6|34153.2|34150.6|34148.2|40
1649790620000|2022-04-12 19:10:20|34154.6|34152.2|34151.6|34149.2|34155.1|34152.7|34150.1|34147.7|31
1649790630000|2022-04-12 19:10:30|34151.1|34148.7|34157.1|34154.7|34157.1|34154.7|34151.1|34148.7|61
1649790640000|2022-04-12 19:10:40|34156.6|34154.2|34152.6|34150.2|34162.1|34159.7|34152.1|34149.7|68
1649790650000|2022-04-12 19:10:50|34152.1|34149.7|34154.1|34151.7|34154.1|34151.7|34151.1|34148.7|24
1649790660000|2022-04-12 19:11:00|34155.6|34153.2|34156.6|34154.2|34159.1|34156.7|34154.6|34152.2|42
1649790670000|2022-04-12 19:11:10|34156.1|34153.7|34155.6|34153.2|34159.1|34156.7|34154.1|34151.7|34
1649790680000|2022-04-12 19:11:20|34155.1|34152.7|34145.6|34143.2|34155.1|34152.7|34144.1|34141.7|90
1649790690000|2022-04-12 19:11:30|34145.1|34142.7|34154.1|34151.7|34154.6|34152.2|34144.6|34142.2|45
1649790700000|2022-04-12 19:11:40|34153.6|34151.2|34155.1|34152.7|34156.1|34153.7|34150.1|34147.7|36
1649790710000|2022-04-12 19:11:50|34154.6|34152.2|34162.6|34160.2|34163.1|34160.7|34154.6|34152.2|53
1649790720000|2022-04-12 19:12:00|34162.1|34159.7|34166.6|34164.2|34167.1|34164.7|34157.6|34155.2|46
1649790730000|2022-04-12 19:12:10|34166.1|34163.7|34154.1|34151.7|34166.1|34163.7|34153.6|34151.2|57
1649790740000|2022-04-12 19:12:20|34153.6|34151.2|34153.1|34150.7|34156.1|34153.7|34152.6|34150.2|38
1649790750000|2022-04-12 19:12:30|34152.6|34150.2|34152.1|34149.7|34154.6|34152.2|34150.6|34148.2|22
1649790760000|2022-04-12 19:12:40|34151.6|34149.2|34152.1|34149.7|34152.6|34150.2|34149.6|34147.2|26
1649790770000|2022-04-12 19:12:50|34152.6|34150.2|34147.6|34145.2|34152.6|34150.2|34147.6|34145.2|28
1649790780000|2022-04-12 19:13:00|34147.1|34144.7|34134.1|34131.7|34147.6|34145.2|34133.1|34130.7|162
1649790790000|2022-04-12 19:13:10|34133.6|34131.2|34131.6|34129.2|34135.6|34133.2|34131.1|34128.7|100
1649790800000|2022-04-12 19:13:20|34131.1|34128.7|34135.6|34133.2|34136.1|34133.7|34130.6|34128.2|45
1649790810000|2022-04-12 19:13:30|34136.1|34133.7|34135.6|34133.2|34140.1|34137.7|34135.1|34132.7|37
1649790820000|2022-04-12 19:13:40|34135.1|34132.7|34139.6|34137.2|34139.6|34137.2|34135.1|34132.7|26
1649790830000|2022-04-12 19:13:50|34139.1|34136.7|34140.6|34138.2|34141.1|34138.7|34136.6|34134.2|27
1649790840000|2022-04-12 19:14:00|34141.1|34138.7|34141.6|34139.2|34151.6|34149.2|34141.1|34138.7|125
1649790850000|2022-04-12 19:14:10|34142.1|34139.7|34136.6|34134.2|34143.6|34141.2|34136.1|34133.7|19
1649790860000|2022-04-12 19:14:20|34137.1|34134.7|34139.6|34137.2|34139.6|34137.2|34136.1|34133.7|16
1649790870000|2022-04-12 19:14:30|34139.1|34136.7|34137.6|34135.2|34140.6|34138.2|34136.6|34134.2|20
1649790880000|2022-04-12 19:14:40|34137.1|34134.7|34141.6|34139.2|34142.1|34139.7|34136.1|34133.7|18
1649790890000|2022-04-12 19:14:50|34142.1|34139.7|34148.6|34146.2|34149.1|34146.7|34141.1|34138.7|36
1649790900000|2022-04-12 19:15:00|34149.1|34146.7|34148.1|34145.7|34153.1|34150.7|34145.1|34142.7|64
1649790910000|2022-04-12 19:15:10|34148.6|34146.2|34147.1|34144.7|34148.6|34146.2|34141.1|34138.7|47
1649790920000|2022-04-12 19:15:20|34146.1|34143.7|34149.1|34146.7|34149.1|34146.7|34144.1|34141.7|28
1649790930000|2022-04-12 19:15:30|34148.6|34146.2|34146.6|34144.2|34149.1|34146.7|34146.1|34143.7|17
1649790940000|2022-04-12 19:15:40|34147.1|34144.7|34145.1|34142.7|34148.1|34145.7|34141.6|34139.2|50
1649790950000|2022-04-12 19:15:50|34145.6|34143.2|34154.1|34151.7|34154.6|34152.2|34141.1|34138.7|55
1649790960000|2022-04-12 19:16:00|34153.6|34151.2|34153.1|34150.7|34161.6|34159.2|34151.6|34149.2|81
1649790970000|2022-04-12 19:16:10|34152.6|34150.2|34155.1|34152.7|34158.6|34156.2|34151.6|34149.2|39
1649790980000|2022-04-12 19:16:20|34155.6|34153.2|34156.6|34154.2|34157.1|34154.7|34153.6|34151.2|32
1649790990000|2022-04-12 19:16:30|34157.1|34154.7|34163.6|34161.2|34164.1|34161.7|34155.6|34153.2|101
1649791000000|2022-04-12 19:16:40|34163.1|34160.7|34163.1|34160.7|34165.1|34162.7|34160.1|34157.7|49
1649791010000|2022-04-12 19:16:50|34163.6|34161.2|34162.6|34160.2|34163.6|34161.2|34161.1|34158.7|18
1649791020000|2022-04-12 19:17:00|34163.1|34160.7|34152.6|34150.2|34163.6|34161.2|34152.6|34150.2|56
1649791030000|2022-04-12 19:17:10|34153.1|34150.7|34150.6|34148.2|34156.6|34154.2|34150.6|34148.2|65
1649791040000|2022-04-12 19:17:20|34150.1|34147.7|34145.6|34143.2|34151.6|34149.2|34144.6|34142.2|67
1649791050000|2022-04-12 19:17:30|34146.1|34143.7|34154.1|34151.7|34155.6|34153.2|34146.1|34143.7|40
1649791060000|2022-04-12 19:17:40|34154.6|34152.2|34147.6|34145.2|34154.6|34152.2|34145.1|34142.7|15
1649791070000|2022-04-12 19:17:50|34148.1|34145.7|34151.6|34149.2|34153.1|34150.7|34147.6|34145.2|10
1649791080000|2022-04-12 19:18:00|34152.1|34149.7|34156.1|34153.7|34157.1|34154.7|34151.1|34148.7|47
1649791090000|2022-04-12 19:18:10|34156.6|34154.2|34153.6|34151.2|34158.6|34156.2|34152.6|34150.2|42
1649791100000|2022-04-12 19:18:20|34154.1|34151.7|34156.1|34153.7|34158.1|34155.7|34152.6|34150.2|36
1649791110000|2022-04-12 19:18:30|34155.6|34153.2|34148.6|34146.2|34156.6|34154.2|34148.1|34145.7|34
1649791120000|2022-04-12 19:18:40|34148.1|34145.7|34151.6|34149.2|34153.1|34150.7|34147.6|34145.2|27
1649791130000|2022-04-12 19:18:50|34152.1|34149.7|34154.1|34151.7|34154.1|34151.7|34149.6|34147.2|20
1649791140000|2022-04-12 19:19:00|34153.6|34151.2|34153.1|34150.7|34159.6|34157.2|34153.1|34150.7|43
1649791150000|2022-04-12 19:19:10|34153.6|34151.2|34145.6|34143.2|34157.1|34154.7|34145.6|34143.2|46
1649791160000|2022-04-12 19:19:20|34146.1|34143.7|34154.1|34151.7|34156.1|34153.7|34145.6|34143.2|42
1649791170000|2022-04-12 19:19:30|34153.6|34151.2|34152.6|34150.2|34154.6|34152.2|34150.6|34148.2|20
1649791180000|2022-04-12 19:19:40|34154.1|34151.7|34155.6|34153.2|34156.1|34153.7|34152.6|34150.2|13
1649791190000|2022-04-12 19:19:50|34156.1|34153.7|34164.1|34161.7|34164.1|34161.7|34156.1|34153.7|31
1649791200000|2022-04-12 19:20:00|34163.6|34161.2|34167.6|34165.2|34175.6|34173.2|34162.6|34160.2|137
1649791210000|2022-04-12 19:20:10|34168.1|34165.7|34169.6|34167.2|34170.6|34168.2|34164.1|34161.7|53
1649791220000|2022-04-12 19:20:20|34169.1|34166.7|34174.6|34172.2|34174.6|34172.2|34167.6|34165.2|62
1649791230000|2022-04-12 19:20:30|34175.6|34173.2|34175.1|34172.7|34178.6|34176.2|34174.1|34171.7|78
1649791240000|2022-04-12 19:20:40|34174.6|34172.2|34168.6|34166.2|34175.6|34173.2|34164.6|34162.2|33
1649791250000|2022-04-12 19:20:50|34169.1|34166.7|34169.6|34167.2|34173.6|34171.2|34164.1|34161.7|26
1649791260000|2022-04-12 19:21:00|34170.1|34167.7|34169.6|34167.2|34171.6|34169.2|34167.6|34165.2|25
1649791270000|2022-04-12 19:21:10|34170.1|34167.7|34167.1|34164.7|34170.1|34167.7|34164.1|34161.7|30
1649791280000|2022-04-12 19:21:20|34167.6|34165.2|34174.6|34172.2|34176.1|34173.7|34165.6|34163.2|23
1649791290000|2022-04-12 19:21:30|34174.1|34171.7|34178.6|34176.2|34178.6|34176.2|34174.1|34171.7|22
1649791300000|2022-04-12 19:21:40|34178.1|34175.7|34185.1|34182.7|34186.1|34183.7|34178.1|34175.7|43
1649791310000|2022-04-12 19:21:50|34184.6|34182.2|34177.6|34175.2|34188.6|34186.2|34176.6|34174.2|75
1649791320000|2022-04-12 19:22:00|34177.1|34174.7|34177.6|34175.2|34183.6|34181.2|34176.6|34174.2|53
1649791330000|2022-04-12 19:22:10|34178.1|34175.7|34169.6|34167.2|34182.1|34179.7|34169.6|34167.2|33
1649791340000|2022-04-12 19:22:20|34169.1|34166.7|34164.6|34162.2|34169.1|34166.7|34160.6|34158.2|67
1649791350000|2022-04-12 19:22:30|34165.1|34162.7|34166.6|34164.2|34168.6|34166.2|34164.6|34162.2|17
1649791360000|2022-04-12 19:22:40|34167.6|34165.2|34168.6|34166.2|34168.6|34166.2|34162.6|34160.2|16
1649791370000|2022-04-12 19:22:50|34168.1|34165.7|34170.6|34168.2|34173.1|34170.7|34167.6|34165.2|42
1649791380000|2022-04-12 19:23:00|34170.1|34167.7|34175.6|34173.2|34178.6|34176.2|34168.6|34166.2|31
1649791390000|2022-04-12 19:23:10|34175.1|34172.7|34178.6|34176.2|34182.6|34180.2|34174.6|34172.2|14
1649791400000|2022-04-12 19:23:20|34178.1|34175.7|34184.1|34181.7|34185.6|34183.2|34178.1|34175.7|15
1649791410000|2022-04-12 19:23:30|34183.6|34181.2|34188.6|34186.2|34190.6|34188.2|34183.6|34181.2|31
1649791420000|2022-04-12 19:23:40|34188.1|34185.7|34190.1|34187.7|34197.6|34195.2|34187.6|34185.2|135
1649791430000|2022-04-12 19:23:50|34189.6|34187.2|34185.6|34183.2|34192.6|34190.2|34185.1|34182.7|30
1649791440000|2022-04-12 19:24:00|34185.1|34182.7|34179.6|34177.2|34185.1|34182.7|34177.6|34175.2|39
1649791450000|2022-04-12 19:24:10|34180.1|34177.7|34182.1|34179.7|34183.1|34180.7|34179.6|34177.2|29
1649791460000|2022-04-12 19:24:20|34181.6|34179.2|34186.1|34183.7|34188.6|34186.2|34181.6|34179.2|21
1649791470000|2022-04-12 19:24:30|34185.6|34183.2|34182.6|34180.2|34186.6|34184.2|34182.1|34179.7|11
1649791480000|2022-04-12 19:24:40|34182.1|34179.7|34174.6|34172.2|34183.1|34180.7|34174.6|34172.2|16
1649791490000|2022-04-12 19:24:50|34175.1|34172.7|34172.6|34170.2|34175.1|34172.7|34171.1|34168.7|19
1649791500000|2022-04-12 19:25:00|34172.1|34169.7|34167.6|34165.2|34172.1|34169.7|34161.6|34159.2|72
1649791510000|2022-04-12 19:25:10|34167.1|34164.7|34157.6|34155.2|34167.1|34164.7|34157.1|34154.7|29
1649791520000|2022-04-12 19:25:20|34158.1|34155.7|34157.6|34155.2|34159.1|34156.7|34155.6|34153.2|29
1649791530000|2022-04-12 19:25:30|34157.1|34154.7|34156.1|34153.7|34160.1|34157.7|34153.6|34151.2|46
1649791540000|2022-04-12 19:25:40|34157.1|34154.7|34157.6|34155.2|34159.1|34156.7|34155.6|34153.2|23
1649791550000|2022-04-12 19:25:50|34157.1|34154.7|34157.1|34154.7|34160.6|34158.2|34152.6|34150.2|39
1649791560000|2022-04-12 19:26:00|34157.6|34155.2|34160.1|34157.7|34161.1|34158.7|34154.1|34151.7|54
1649791570000|2022-04-12 19:26:10|34159.6|34157.2|34155.6|34153.2|34160.6|34158.2|34154.6|34152.2|21
1649791580000|2022-04-12 19:26:20|34155.1|34152.7|34149.6|34147.2|34156.1|34153.7|34148.6|34146.2|24
1649791590000|2022-04-12 19:26:30|34149.1|34146.7|34140.1|34137.7|34149.1|34146.7|34137.1|34134.7|64
1649791600000|2022-04-12 19:26:40|34140.6|34138.2|34139.6|34137.2|34141.6|34139.2|34138.6|34136.2|19
1649791610000|2022-04-12 19:26:50|34140.1|34137.7|34145.6|34143.2|34147.6|34145.2|34139.6|34137.2|41
1649791620000|2022-04-12 19:27:00|34145.1|34142.7|34140.1|34137.7|34147.6|34145.2|34139.6|34137.2|86
1649791630000|2022-04-12 19:27:10|34141.6|34139.2|34142.6|34140.2|34143.6|34141.2|34138.6|34136.2|29
1649791640000|2022-04-12 19:27:20|34142.1|34139.7|34149.6|34147.2|34150.1|34147.7|34141.6|34139.2|28
1649791650000|2022-04-12 19:27:30|34150.6|34148.2|34143.6|34141.2|34154.6|34152.2|34141.1|34138.7|32
1649791660000|2022-04-12 19:27:40|34143.1|34140.7|34145.1|34142.7|34145.6|34143.2|34139.6|34137.2|9
1649791670000|2022-04-12 19:27:50|34145.6|34143.2|34142.1|34139.7|34146.1|34143.7|34140.6|34138.2|13
1649791680000|2022-04-12 19:28:00|34142.6|34140.2|34135.6|34133.2|34142.6|34140.2|34131.6|34129.2|61
1649791690000|2022-04-12 19:28:10|34136.1|34133.7|34137.6|34135.2|34141.1|34138.7|34136.1|34133.7|26
1649791700000|2022-04-12 19:28:20|34137.1|34134.7|34138.1|34135.7|34139.1|34136.7|34133.6|34131.2|14
1649791710000|2022-04-12 19:28:30|34138.6|34136.2|34131.1|34128.7|34140.1|34137.7|34131.1|34128.7|95
1649791720000|2022-04-12 19:28:40|34131.6|34129.2|34123.1|34120.7|34132.6|34130.2|34122.6|34120.2|62
1649791730000|2022-04-12 19:28:50|34123.6|34121.2|34116.6|34114.2|34123.6|34121.2|34113.6|34111.2|115
1649791740000|2022-04-12 19:29:00|34117.1|34114.7|34112.6|34110.2|34117.1|34114.7|34111.1|34108.7|80
1649791750000|2022-04-12 19:29:10|34112.1|34109.7|34105.6|34103.2|34112.6|34110.2|34102.6|34100.2|283
1649791760000|2022-04-12 19:29:20|34106.1|34103.7|34107.1|34104.7|34118.6|34116.2|34105.1|34102.7|254
1649791770000|2022-04-12 19:29:30|34107.6|34105.2|34118.1|34115.7|34119.1|34116.7|34107.6|34105.2|39
1649791780000|2022-04-12 19:29:40|34118.6|34116.2|34121.6|34119.2|34122.6|34120.2|34114.6|34112.2|77
1649791790000|2022-04-12 19:29:50|34122.1|34119.7|34127.6|34125.2|34128.6|34126.2|34121.6|34119.2|72
1649791800000|2022-04-12 19:30:00|34128.1|34125.7|34107.1|34104.7|34128.1|34125.7|34105.6|34103.2|99
1649791810000|2022-04-12 19:30:10|34106.6|34104.2|34116.6|34114.2|34119.1|34116.7|34106.1|34103.7|60
1649791820000|2022-04-12 19:30:20|34117.1|34114.7|34110.6|34108.2|34122.6|34120.2|34107.6|34105.2|63
1649791830000|2022-04-12 19:30:30|34110.1|34107.7|34111.1|34108.7|34112.6|34110.2|34108.6|34106.2|23
1649791840000|2022-04-12 19:30:40|34110.6|34108.2|34118.1|34115.7|34119.1|34116.7|34110.6|34108.2|27
1649791850000|2022-04-12 19:30:50|34119.1|34116.7|34118.6|34116.2|34119.6|34117.2|34113.6|34111.2|36
1649791860000|2022-04-12 19:31:00|34118.1|34115.7|34130.1|34127.7|34130.1|34127.7|34117.6|34115.2|86
1649791870000|2022-04-12 19:31:10|34130.6|34128.2|34122.1|34119.7|34131.1|34128.7|34119.6|34117.2|43
1649791880000|2022-04-12 19:31:20|34122.6|34120.2|34132.1|34129.7|34133.6|34131.2|34121.1|34118.7|57
1649791890000|2022-04-12 19:31:30|34130.6|34128.2|34136.6|34134.2|34138.1|34135.7|34130.6|34128.2|47
1649791900000|2022-04-12 19:31:40|34136.1|34133.7|34134.6|34132.2|34139.1|34136.7|34134.1|34131.7|50
1649791910000|2022-04-12 19:31:50|34134.1|34131.7|34128.1|34125.7|34135.1|34132.7|34127.6|34125.2|49
1649791920000|2022-04-12 19:32:00|34127.6|34125.2|34125.1|34122.7|34128.6|34126.2|34123.1|34120.7|62
1649791930000|2022-04-12 19:32:10|34125.6|34123.2|34129.6|34127.2|34131.1|34128.7|34125.6|34123.2|64
1649791940000|2022-04-12 19:32:20|34132.6|34130.2|34133.6|34131.2|34137.6|34135.2|34130.6|34128.2|69
1649791950000|2022-04-12 19:32:30|34133.1|34130.7|34120.6|34118.2|34133.6|34131.2|34120.1|34117.7|90
1649791960000|2022-04-12 19:32:40|34120.1|34117.7|34112.1|34109.7|34120.6|34118.2|34106.1|34103.7|102
1649791970000|2022-04-12 19:32:50|34111.6|34109.2|34121.6|34119.2|34124.6|34122.2|34109.6|34107.2|68
1649791980000|2022-04-12 19:33:00|34121.1|34118.7|34119.6|34117.2|34123.6|34121.2|34116.1|34113.7|57
1649791990000|2022-04-12 19:33:10|34120.1|34117.7|34116.6|34114.2|34121.1|34118.7|34114.1|34111.7|38
1649792000000|2022-04-12 19:33:20|34117.1|34114.7|34131.1|34128.7|34131.1|34128.7|34117.1|34114.7|56
1649792010000|2022-04-12 19:33:30|34131.6|34129.2|34132.1|34129.7|34143.1|34140.7|34130.1|34127.7|129
1649792020000|2022-04-12 19:33:40|34132.6|34130.2|34134.1|34131.7|34138.1|34135.7|34132.6|34130.2|45
1649792030000|2022-04-12 19:33:50|34133.6|34131.2|34126.6|34124.2|34135.1|34132.7|34126.6|34124.2|67
1649792040000|2022-04-12 19:34:00|34126.1|34123.7|34116.1|34113.7|34126.6|34124.2|34116.1|34113.7|62
1649792050000|2022-04-12 19:34:10|34114.1|34111.7|34115.1|34112.7|34118.6|34116.2|34113.1|34110.7|53
1649792060000|2022-04-12 19:34:20|34114.6|34112.2|34119.6|34117.2|34120.1|34117.7|34113.6|34111.2|39
1649792070000|2022-04-12 19:34:30|34120.1|34117.7|34127.1|34124.7|34128.6|34126.2|34119.6|34117.2|20
1649792080000|2022-04-12 19:34:40|34127.6|34125.2|34129.6|34127.2|34132.1|34129.7|34126.6|34124.2|29
1649792090000|2022-04-12 19:34:50|34129.1|34126.7|34123.1|34120.7|34131.1|34128.7|34121.1|34118.7|28
1649792100000|2022-04-12 19:35:00|34123.6|34121.2|34121.6|34119.2|34126.6|34124.2|34120.6|34118.2|43
1649792110000|2022-04-12 19:35:10|34122.1|34119.7|34121.6|34119.2|34125.1|34122.7|34118.1|34115.7|52
1649792120000|2022-04-12 19:35:20|34121.1|34118.7|34120.6|34118.2|34123.6|34121.2|34118.6|34116.2|62
1649792130000|2022-04-12 19:35:30|34120.1|34117.7|34126.6|34124.2|34128.6|34126.2|34118.1|34115.7|65
1649792140000|2022-04-12 19:35:40|34125.6|34123.2|34120.1|34117.7|34129.1|34126.7|34115.1|34112.7|81
1649792150000|2022-04-12 19:35:50|34120.6|34118.2|34132.6|34130.2|34132.6|34130.2|34118.6|34116.2|58
1649792160000|2022-04-12 19:36:00|34133.1|34130.7|34130.6|34128.2|34138.6|34136.2|34126.1|34123.7|118
1649792170000|2022-04-12 19:36:10|34131.1|34128.7|34128.6|34126.2|34131.1|34128.7|34124.6|34122.2|64
1649792180000|2022-04-12 19:36:20|34129.1|34126.7|34134.6|34132.2|34140.6|34138.2|34128.1|34125.7|60
1649792190000|2022-04-12 19:36:30|34135.1|34132.7|34136.1|34133.7|34138.1|34135.7|34134.6|34132.2|32
1649792200000|2022-04-12 19:36:40|34136.6|34134.2|34149.6|34147.2|34149.6|34147.2|34135.6|34133.2|88
1649792210000|2022-04-12 19:36:50|34149.1|34146.7|34154.6|34152.2|34157.6|34155.2|34148.6|34146.2|95
1649792220000|2022-04-12 19:37:00|34155.1|34152.7|34149.1|34146.7|34156.6|34154.2|34145.6|34143.2|68
1649792230000|2022-04-12 19:37:10|34150.1|34147.7|34151.6|34149.2|34158.6|34156.2|34150.1|34147.7|59
1649792240000|2022-04-12 19:37:20|34152.1|34149.7|34146.6|34144.2|34153.6|34151.2|34144.1|34141.7|64
1649792250000|2022-04-12 19:37:30|34146.1|34143.7|34142.6|34140.2|34147.6|34145.2|34139.1|34136.7|94
1649792260000|2022-04-12 19:37:40|34143.1|34140.7|34149.1|34146.7|34150.1|34147.7|34142.1|34139.7|65
1649792270000|2022-04-12 19:37:50|34148.6|34146.2|34152.6|34150.2|34153.1|34150.7|34147.1|34144.7|40
1649792280000|2022-04-12 19:38:00|34152.1|34149.7|34156.1|34153.7|34161.1|34158.7|34152.1|34149.7|99
1649792290000|2022-04-12 19:38:10|34156.6|34154.2|34160.1|34157.7|34160.6|34158.2|34144.6|34142.2|103
1649792300000|2022-04-12 19:38:20|34159.6|34157.2|34160.1|34157.7|34160.1|34157.7|34154.6|34152.2|44
1649792310000|2022-04-12 19:38:30|34159.6|34157.2|34163.6|34161.2|34163.6|34161.2|34158.6|34156.2|37
1649792320000|2022-04-12 19:38:40|34164.1|34161.7|34165.1|34162.7|34175.6|34173.2|34163.1|34160.7|106
1649792330000|2022-04-12 19:38:50|34165.6|34163.2|34171.6|34169.2|34173.6|34171.2|34165.6|34163.2|15
1649792340000|2022-04-12 19:39:00|34172.1|34169.7|34176.1|34173.7|34177.6|34175.2|34170.6|34168.2|63
1649792350000|2022-04-12 19:39:10|34176.6|34174.2|34176.6|34174.2|34179.6|34177.2|34174.6|34172.2|29
1649792360000|2022-04-12 19:39:20|34177.1|34174.7|34176.6|34174.2|34179.6|34177.2|34175.6|34173.2|19
1649792370000|2022-04-12 19:39:30|34177.1|34174.7|34194.6|34192.2|34195.6|34193.2|34176.1|34173.7|89
1649792380000|2022-04-12 19:39:40|34194.1|34191.7|34190.6|34188.2|34197.1|34194.7|34188.1|34185.7|133
1649792390000|2022-04-12 19:39:50|34191.1|34188.7|34187.6|34185.2|34192.1|34189.7|34187.1|34184.7|37
1649792400000|2022-04-12 19:40:00|34187.1|34184.7|34195.6|34193.2|34201.1|34198.7|34185.6|34183.2|116
1649792410000|2022-04-12 19:40:10|34196.1|34193.7|34196.6|34194.2|34198.6|34196.2|34193.6|34191.2|44
1649792420000|2022-04-12 19:40:20|34196.1|34193.7|34205.6|34203.2|34209.6|34207.2|34196.1|34193.7|85
1649792430000|2022-04-12 19:40:30|34205.1|34202.7|34208.1|34205.7|34209.1|34206.7|34204.1|34201.7|30
1649792440000|2022-04-12 19:40:40|34207.6|34205.2|34204.6|34202.2|34210.6|34208.2|34203.6|34201.2|29
1649792450000|2022-04-12 19:40:50|34204.1|34201.7|34190.6|34188.2|34206.6|34204.2|34189.1|34186.7|47
1649792460000|2022-04-12 19:41:00|34190.1|34187.7|34204.6|34202.2|34207.1|34204.7|34190.1|34187.7|81
1649792470000|2022-04-12 19:41:10|34205.6|34203.2|34199.1|34196.7|34208.6|34206.2|34196.1|34193.7|52
1649792480000|2022-04-12 19:41:20|34198.6|34196.2|34196.6|34194.2|34202.1|34199.7|34192.1|34189.7|45
1649792490000|2022-04-12 19:41:30|34196.1|34193.7|34187.6|34185.2|34196.1|34193.7|34187.6|34185.2|41
1649792500000|2022-04-12 19:41:40|34187.1|34184.7|34178.6|34176.2|34187.1|34184.7|34178.6|34176.2|69
1649792510000|2022-04-12 19:41:50|34179.1|34176.7|34175.6|34173.2|34179.6|34177.2|34172.6|34170.2|63
1649792520000|2022-04-12 19:42:00|34175.1|34172.7|34169.6|34167.2|34176.1|34173.7|34167.1|34164.7|86
1649792530000|2022-04-12 19:42:10|34170.1|34167.7|34173.1|34170.7|34175.6|34173.2|34168.6|34166.2|120
1649792540000|2022-04-12 19:42:20|34172.6|34170.2|34175.1|34172.7|34175.1|34172.7|34171.1|34168.7|22
1649792550000|2022-04-12 19:42:30|34174.1|34171.7|34185.6|34183.2|34187.6|34185.2|34173.6|34171.2|159
1649792560000|2022-04-12 19:42:40|34186.1|34183.7|34183.6|34181.2|34190.1|34187.7|34183.1|34180.7|42
1649792570000|2022-04-12 19:42:50|34183.1|34180.7|34178.6|34176.2|34187.6|34185.2|34177.6|34175.2|54
1649792580000|2022-04-12 19:43:00|34179.1|34176.7|34181.6|34179.2|34181.6|34179.2|34174.1|34171.7|66
1649792590000|2022-04-12 19:43:10|34181.1|34178.7|34180.6|34178.2|34182.1|34179.7|34175.6|34173.2|16
1649792600000|2022-04-12 19:43:20|34181.1|34178.7|34187.1|34184.7|34188.1|34185.7|34179.1|34176.7|22
1649792610000|2022-04-12 19:43:30|34187.6|34185.2|34190.1|34187.7|34191.6|34189.2|34186.6|34184.2|37
1649792620000|2022-04-12 19:43:40|34189.6|34187.2|34177.1|34174.7|34190.6|34188.2|34177.1|34174.7|34
1649792630000|2022-04-12 19:43:50|34176.6|34174.2|34188.6|34186.2|34189.6|34187.2|34176.1|34173.7|50
1649792640000|2022-04-12 19:44:00|34189.1|34186.7|34193.1|34190.7|34193.6|34191.2|34187.1|34184.7|34
1649792650000|2022-04-12 19:44:10|34193.6|34191.2|34200.6|34198.2|34203.6|34201.2|34193.1|34190.7|109
1649792660000|2022-04-12 19:44:20|34200.1|34197.7|34192.1|34189.7|34200.6|34198.2|34190.1|34187.7|33
1649792670000|2022-04-12 19:44:30|34193.1|34190.7|34190.6|34188.2|34194.6|34192.2|34189.1|34186.7|38
1649792680000|2022-04-12 19:44:40|34190.1|34187.7|34179.6|34177.2|34190.6|34188.2|34179.1|34176.7|25
1649792690000|2022-04-12 19:44:50|34180.1|34177.7|34182.6|34180.2|34187.1|34184.7|34179.6|34177.2|119
1649792700000|2022-04-12 19:45:00|34181.6|34179.2|34172.1|34169.7|34181.6|34179.2|34160.6|34158.2|238
1649792710000|2022-04-12 19:45:10|34171.1|34168.7|34182.6|34180.2|34184.6|34182.2|34171.1|34168.7|74
1649792720000|2022-04-12 19:45:20|34182.1|34179.7|34181.1|34178.7|34194.6|34192.2|34180.6|34178.2|157
1649792730000|2022-04-12 19:45:30|34181.6|34179.2|34177.1|34174.7|34188.1|34185.7|34175.6|34173.2|102
1649792740000|2022-04-12 19:45:40|34176.6|34174.2|34181.6|34179.2|34184.1|34181.7|34172.1|34169.7|108
1649792750000|2022-04-12 19:45:50|34181.1|34178.7|34189.6|34187.2|34193.6|34191.2|34180.6|34178.2|73
1649792760000|2022-04-12 19:46:00|34190.1|34187.7|34185.6|34183.2|34192.1|34189.7|34184.6|34182.2|70
1649792770000|2022-04-12 19:46:10|34186.1|34183.7|34192.6|34190.2|34194.6|34192.2|34184.6|34182.2|32
1649792780000|2022-04-12 19:46:20|34192.1|34189.7|34192.6|34190.2|34197.1|34194.7|34182.6|34180.2|89
1649792790000|2022-04-12 19:46:30|34192.1|34189.7|34185.1|34182.7|34192.1|34189.7|34183.6|34181.2|45
1649792800000|2022-04-12 19:46:40|34184.6|34182.2|34189.6|34187.2|34189.6|34187.2|34176.6|34174.2|97
1649792810000|2022-04-12 19:46:50|34188.1|34185.7|34197.6|34195.2|34198.6|34196.2|34184.6|34182.2|107
1649792820000|2022-04-12 19:47:00|34197.1|34194.7|34200.6|34198.2|34204.1|34201.7|34195.1|34192.7|80
1649792830000|2022-04-12 19:47:10|34199.1|34196.7|34203.6|34201.2|34204.6|34202.2|34197.6|34195.2|60
1649792840000|2022-04-12 19:47:20|34204.1|34201.7|34221.6|34219.2|34221.6|34219.2|34202.6|34200.2|117
1649792850000|2022-04-12 19:47:30|34222.1|34219.7|34219.6|34217.2|34226.6|34224.2|34215.1|34212.7|113
1649792860000|2022-04-12 19:47:40|34219.1|34216.7|34225.6|34223.2|34226.6|34224.2|34219.1|34216.7|37
1649792870000|2022-04-12 19:47:50|34226.1|34223.7|34224.6|34222.2|34232.6|34230.2|34223.1|34220.7|69
1649792880000|2022-04-12 19:48:00|34224.1|34221.7|34242.6|34240.2|34243.6|34241.2|34221.6|34219.2|104
1649792890000|2022-04-12 19:48:10|34242.1|34239.7|34241.1|34238.7|34248.6|34246.2|34239.6|34237.2|90
1649792900000|2022-04-12 19:48:20|34240.6|34238.2|34232.6|34230.2|34242.6|34240.2|34231.6|34229.2|60
1649792910000|2022-04-12 19:48:30|34233.1|34230.7|34228.6|34226.2|34233.1|34230.7|34226.1|34223.7|78
1649792920000|2022-04-12 19:48:40|34228.1|34225.7|34219.6|34217.2|34228.6|34226.2|34219.6|34217.2|53
1649792930000|2022-04-12 19:48:50|34220.6|34218.2|34217.6|34215.2|34223.6|34221.2|34215.6|34213.2|75
1649792940000|2022-04-12 19:49:00|34215.6|34213.2|34210.1|34207.7|34217.6|34215.2|34202.6|34200.2|149
1649792950000|2022-04-12 19:49:10|34208.6|34206.2|34215.6|34213.2|34218.1|34215.7|34207.1|34204.7|60
1649792960000|2022-04-12 19:49:20|34216.1|34213.7|34224.6|34222.2|34224.6|34222.2|34209.6|34207.2|61
1649792970000|2022-04-12 19:49:30|34225.6|34223.2|34217.1|34214.7|34226.6|34224.2|34216.6|34214.2|58
1649792980000|2022-04-12 19:49:40|34217.6|34215.2|34221.6|34219.2|34225.6|34223.2|34216.6|34214.2|30
1649792990000|2022-04-12 19:49:50|34221.1|34218.7|34223.1|34220.7|34228.6|34226.2|34214.1|34211.7|73
1649793000000|2022-04-12 19:50:00|34222.6|34220.2|34217.1|34214.7|34222.6|34220.2|34210.1|34207.7|181
1649793010000|2022-04-12 19:50:10|34216.6|34214.2|34214.6|34212.2|34218.6|34216.2|34207.6|34205.2|126
1649793020000|2022-04-12 19:50:20|34215.1|34212.7|34227.1|34224.7|34227.6|34225.2|34212.6|34210.2|84
1649793030000|2022-04-12 19:50:30|34226.6|34224.2|34235.6|34233.2|34236.6|34234.2|34226.6|34224.2|123
1649793040000|2022-04-12 19:50:40|34235.1|34232.7|34229.1|34226.7|34237.6|34235.2|34227.1|34224.7|91
1649793050000|2022-04-12 19:50:50|34228.6|34226.2|34227.1|34224.7|34232.6|34230.2|34226.1|34223.7|64
1649793060000|2022-04-12 19:51:00|34226.6|34224.2|34229.1|34226.7|34233.6|34231.2|34226.1|34223.7|51
1649793070000|2022-04-12 19:51:10|34229.6|34227.2|34212.6|34210.2|34230.6|34228.2|34210.6|34208.2|115
1649793080000|2022-04-12 19:51:20|34212.1|34209.7|34205.6|34203.2|34212.1|34209.7|34196.1|34193.7|103
1649793090000|2022-04-12 19:51:30|34206.6|34204.2|34191.1|34188.7|34206.6|34204.2|34190.6|34188.2|106
1649793100000|2022-04-12 19:51:40|34192.6|34190.2|34191.6|34189.2|34192.6|34190.2|34186.1|34183.7|77
1649793110000|2022-04-12 19:51:50|34191.1|34188.7|34207.6|34205.2|34211.6|34209.2|34191.1|34188.7|85
1649793120000|2022-04-12 19:52:00|34207.1|34204.7|34205.6|34203.2|34208.1|34205.7|34198.6|34196.2|79
1649793130000|2022-04-12 19:52:10|34206.1|34203.7|34201.6|34199.2|34211.6|34209.2|34200.6|34198.2|52
1649793140000|2022-04-12 19:52:20|34201.1|34198.7|34195.1|34192.7|34202.6|34200.2|34195.1|34192.7|52
1649793150000|2022-04-12 19:52:30|34193.1|34190.7|34195.6|34193.2|34197.1|34194.7|34192.6|34190.2|45
1649793160000|2022-04-12 19:52:40|34195.1|34192.7|34192.6|34190.2|34195.6|34193.2|34191.6|34189.2|25
1649793170000|2022-04-12 19:52:50|34193.1|34190.7|34196.6|34194.2|34198.6|34196.2|34190.6|34188.2|45
1649793180000|2022-04-12 19:53:00|34196.1|34193.7|34197.6|34195.2|34199.6|34197.2|34190.6|34188.2|79
1649793190000|2022-04-12 19:53:10|34198.1|34195.7|34196.6|34194.2|34202.1|34199.7|34193.1|34190.7|64
1649793200000|2022-04-12 19:53:20|34197.1|34194.7|34199.6|34197.2|34199.6|34197.2|34196.1|34193.7|25
1649793210000|2022-04-12 19:53:30|34200.1|34197.7|34194.6|34192.2|34200.1|34197.7|34193.6|34191.2|55
1649793220000|2022-04-12 19:53:40|34194.1|34191.7|34195.6|34193.2|34195.6|34193.2|34191.1|34188.7|30
1649793230000|2022-04-12 19:53:50|34195.1|34192.7|34207.6|34205.2|34209.6|34207.2|34194.6|34192.2|55
1649793240000|2022-04-12 19:54:00|34208.1|34205.7|34216.6|34214.2|34217.1|34214.7|34207.6|34205.2|151
1649793250000|2022-04-12 19:54:10|34216.1|34213.7|34213.6|34211.2|34218.6|34216.2|34210.6|34208.2|50
1649793260000|2022-04-12 19:54:20|34213.1|34210.7|34210.1|34207.7|34213.1|34210.7|34199.6|34197.2|45
1649793270000|2022-04-12 19:54:30|34208.6|34206.2|34211.6|34209.2|34211.6|34209.2|34204.1|34201.7|35
1649793280000|2022-04-12 19:54:40|34213.1|34210.7|34227.1|34224.7|34228.1|34225.7|34213.1|34210.7|189
1649793290000|2022-04-12 19:54:50|34225.6|34223.2|34228.1|34225.7|34228.6|34226.2|34219.6|34217.2|93
1649793300000|2022-04-12 19:55:00|34229.6|34227.2|34240.1|34237.7|34243.6|34241.2|34226.6|34224.2|188
1649793310000|2022-04-12 19:55:10|34240.6|34238.2|34228.1|34225.7|34240.6|34238.2|34227.1|34224.7|83
1649793320000|2022-04-12 19:55:20|34227.6|34225.2|34228.6|34226.2|34229.6|34227.2|34221.1|34218.7|57
1649793330000|2022-04-12 19:55:30|34229.1|34226.7|34236.6|34234.2|34236.6|34234.2|34223.6|34221.2|69
1649793340000|2022-04-12 19:55:40|34236.1|34233.7|34235.1|34232.7|34237.1|34234.7|34226.1|34223.7|77
1649793350000|2022-04-12 19:55:50|34234.1|34231.7|34236.6|34234.2|34239.6|34237.2|34233.6|34231.2|31
1649793360000|2022-04-12 19:56:00|34236.1|34233.7|34219.6|34217.2|34236.1|34233.7|34217.6|34215.2|76
1649793370000|2022-04-12 19:56:10|34220.1|34217.7|34233.6|34231.2|34235.1|34232.7|34220.1|34217.7|87
1649793380000|2022-04-12 19:56:20|34233.1|34230.7|34227.6|34225.2|34233.1|34230.7|34226.6|34224.2|38
1649793390000|2022-04-12 19:56:30|34227.1|34224.7|34223.6|34221.2|34228.1|34225.7|34221.6|34219.2|49
1649793400000|2022-04-12 19:56:40|34223.1|34220.7|34226.6|34224.2|34226.6|34224.2|34217.1|34214.7|83
1649793410000|2022-04-12 19:56:50|34227.1|34224.7|34235.6|34233.2|34236.1|34233.7|34226.6|34224.2|66
1649793420000|2022-04-12 19:57:00|34235.1|34232.7|34224.1|34221.7|34235.6|34233.2|34222.6|34220.2|93
1649793430000|2022-04-12 19:57:10|34223.6|34221.2|34215.6|34213.2|34225.6|34223.2|34214.6|34212.2|87
1649793440000|2022-04-12 19:57:20|34216.1|34213.7|34217.6|34215.2|34218.1|34215.7|34213.6|34211.2|67
1649793450000|2022-04-12 19:57:30|34218.1|34215.7|34229.6|34227.2|34231.1|34228.7|34218.1|34215.7|70
1649793460000|2022-04-12 19:57:40|34229.1|34226.7|34228.6|34226.2|34230.1|34227.7|34224.6|34222.2|53
1649793470000|2022-04-12 19:57:50|34229.1|34226.7|34233.6|34231.2|34239.1|34236.7|34227.1|34224.7|64
1649793480000|2022-04-12 19:58:00|34233.1|34230.7|34232.6|34230.2|34237.6|34235.2|34228.6|34226.2|107
1649793490000|2022-04-12 19:58:10|34233.1|34230.7|34235.1|34232.7|34238.1|34235.7|34230.6|34228.2|51
1649793500000|2022-04-12 19:58:20|34234.6|34232.2|34242.1|34239.7|34243.1|34240.7|34231.6|34229.2|51
1649793510000|2022-04-12 19:58:30|34241.6|34239.2|34250.6|34248.2|34250.6|34248.2|34241.6|34239.2|58
1649793520000|2022-04-12 19:58:40|34251.1|34248.7|34250.1|34247.7|34256.6|34254.2|34248.6|34246.2|91
1649793530000|2022-04-12 19:58:50|34251.1|34248.7|34247.6|34245.2|34254.6|34252.2|34247.1|34244.7|173
1649793540000|2022-04-12 19:59:00|34247.1|34244.7|34264.6|34262.2|34266.6|34264.2|34243.6|34241.2|170
1649793550000|2022-04-12 19:59:10|34263.6|34261.2|34258.1|34255.7|34266.6|34264.2|34255.6|34253.2|213
1649793560000|2022-04-12 19:59:20|34255.6|34253.2|34254.6|34252.2|34263.6|34261.2|34250.6|34248.2|162
1649793570000|2022-04-12 19:59:30|34255.1|34252.7|34243.6|34241.2|34255.1|34252.7|34241.1|34238.7|164
1649793580000|2022-04-12 19:59:40|34243.1|34240.7|34228.6|34226.2|34243.1|34240.7|34225.1|34222.7|236
1649793590000|2022-04-12 19:59:50|34229.1|34226.7|34221.6|34219.2|34232.6|34230.2|34220.6|34218.2|431
1649793600000|2022-04-12 20:00:00|34222.8|34218|34216.3|34211.5|34222.8|34218|34208.3|34203.5|242
1649793610000|2022-04-12 20:00:10|34217.8|34213|34201.8|34197|34218.8|34214|34199.8|34195|138
1649793620000|2022-04-12 20:00:20|34203.3|34198.5|34201.3|34196.5|34206.3|34201.5|34200.8|34196|35
1649793630000|2022-04-12 20:00:30|34200.8|34196|34203.8|34199|34203.8|34199|34196.3|34191.5|43
1649793640000|2022-04-12 20:00:40|34204.3|34199.5|34209.8|34205|34211.3|34206.5|34202.8|34198|58
1649793650000|2022-04-12 20:00:50|34209.3|34204.5|34203.9|34199.1|34209.3|34204.5|34201.4|34196.6|38
1649793660000|2022-04-12 20:01:00|34201.9|34197.1|34205.9|34201.1|34205.9|34201.1|34201.4|34196.6|20
1649793670000|2022-04-12 20:01:10|34204.9|34200.1|34215.4|34210.6|34215.9|34211.1|34203.4|34198.6|48
1649793680000|2022-04-12 20:01:20|34215.9|34211.1|34215.9|34211.1|34218.4|34213.6|34213.9|34209.1|37
1649793690000|2022-04-12 20:01:30|34215.4|34210.6|34216.9|34212.1|34219.4|34214.6|34213.9|34209.1|22
1649793700000|2022-04-12 20:01:40|34216.4|34211.6|34213.9|34209.1|34216.9|34212.1|34213.4|34208.6|17
1649793710000|2022-04-12 20:01:50|34213.4|34208.6|34211.4|34206.6|34213.4|34208.6|34208.9|34204.1|19
1649793720000|2022-04-12 20:02:00|34209.9|34205.1|34206.9|34202.1|34212.4|34207.6|34206.4|34201.6|22
1649793730000|2022-04-12 20:02:10|34207.4|34202.6|34213.9|34209.1|34215.4|34210.6|34206.9|34202.1|18
1649793740000|2022-04-12 20:02:20|34213.4|34208.6|34216.9|34212.1|34216.9|34212.1|34212.9|34208.1|80
1649793750000|2022-04-12 20:02:30|34217.4|34212.6|34209.4|34204.6|34217.4|34212.6|34209.4|34204.6|35
1649793760000|2022-04-12 20:02:40|34208.9|34204.1|34204.4|34199.6|34209.4|34204.6|34200.4|34195.6|25
1649793770000|2022-04-12 20:02:50|34204.9|34200.1|34206.4|34201.6|34206.4|34201.6|34202.9|34198.1|31
1649793780000|2022-04-12 20:03:00|34206.9|34202.1|34210.9|34206.1|34213.4|34208.6|34206.9|34202.1|21
1649793790000|2022-04-12 20:03:10|34211.4|34206.6|34213.9|34209.1|34213.9|34209.1|34208.4|34203.6|28
1649793800000|2022-04-12 20:03:20|34213.4|34208.6|34207.4|34202.6|34213.4|34208.6|34206.9|34202.1|21
1649793810000|2022-04-12 20:03:30|34206.9|34202.1|34211.4|34206.6|34211.4|34206.6|34206.9|34202.1|38
1649793820000|2022-04-12 20:03:40|34210.9|34206.1|34207.9|34203.1|34211.4|34206.6|34207.4|34202.6|19
1649793830000|2022-04-12 20:03:50|34207.4|34202.6|34207.9|34203.1|34208.4|34203.6|34204.4|34199.6|16
1649793840000|2022-04-12 20:04:00|34206.9|34202.1|34207.9|34203.1|34207.9|34203.1|34204.9|34200.1|9
1649793850000|2022-04-12 20:04:10|34207.4|34202.6|34207.9|34203.1|34209.9|34205.1|34207.4|34202.6|12
1649793860000|2022-04-12 20:04:20|34208.4|34203.6|34208.4|34203.6|34208.9|34204.1|34206.9|34202.1|16
1649793870000|2022-04-12 20:04:30|34208.9|34204.1|34214.9|34210.1|34214.9|34210.1|34208.4|34203.6|10
1649793880000|2022-04-12 20:04:40|34213.9|34209.1|34215.9|34211.1|34217.9|34213.1|34213.9|34209.1|18
1649793890000|2022-04-12 20:04:50|34215.4|34210.6|34220.9|34216.1|34225.4|34220.6|34212.9|34208.1|99
1649793900000|2022-04-12 20:05:00|34226.4|34221.6|34225.4|34220.6|34228.4|34223.6|34224.9|34220.1|89
1649793910000|2022-04-12 20:05:10|34222.9|34218.1|34219.4|34214.6|34222.9|34218.1|34218.9|34214.1|39
1649793920000|2022-04-12 20:05:20|34220.4|34215.6|34227.9|34223.1|34227.9|34223.1|34220.4|34215.6|25
1649793930000|2022-04-12 20:05:30|34228.4|34223.6|34230.4|34225.6|34231.4|34226.6|34227.9|34223.1|61
1649793940000|2022-04-12 20:05:40|34229.9|34225.1|34229.9|34225.1|34230.9|34226.1|34229.4|34224.6|13
1649793950000|2022-04-12 20:05:50|34230.9|34226.1|34230.9|34226.1|34230.9|34226.1|34230.9|34226.1|5
1649793960000|2022-04-12 20:06:00|34231.4|34226.6|34236.9|34232.1|34236.9|34232.1|34230.9|34226.1|44
1649793970000|2022-04-12 20:06:10|34236.4|34231.6|34232.9|34228.1|34236.9|34232.1|34232.9|34228.1|26
1649793980000|2022-04-12 20:06:20|34233.9|34229.1|34236.4|34231.6|34236.9|34232.1|34233.9|34229.1|15
1649793990000|2022-04-12 20:06:30|34236.9|34232.1|34236.9|34232.1|34237.4|34232.6|34235.9|34231.1|16
1649794000000|2022-04-12 20:06:40|34235.9|34231.1|34237.4|34232.6|34237.9|34233.1|34235.9|34231.1|18
1649794010000|2022-04-12 20:06:50|34237.9|34233.1|34242.4|34237.6|34242.4|34237.6|34236.9|34232.1|26
1649794020000|2022-04-12 20:07:00|34241.9|34237.1|34239.4|34234.6|34242.9|34238.1|34239.4|34234.6|15
1649794030000|2022-04-12 20:07:10|34239.9|34235.1|34241.9|34237.1|34241.9|34237.1|34239.9|34235.1|6
1649794040000|2022-04-12 20:07:20|34242.4|34237.6|34242.9|34238.1|34243.9|34239.1|34240.9|34236.1|40
1649794050000|2022-04-12 20:07:30|34242.4|34237.6|34243.9|34239.1|34244.4|34239.6|34242.4|34237.6|8
1649794060000|2022-04-12 20:07:40|34244.4|34239.6|34244.9|34240.1|34245.9|34241.1|34243.9|34239.1|8
1649794070000|2022-04-12 20:07:50|34244.4|34239.6|34246.9|34242.1|34246.9|34242.1|34244.4|34239.6|13
1649794080000|2022-04-12 20:08:00|34247.4|34242.6|34247.9|34243.1|34248.4|34243.6|34246.4|34241.6|11
1649794090000|2022-04-12 20:08:10|34247.4|34242.6|34249.9|34245.1|34249.9|34245.1|34247.4|34242.6|8
1649794100000|2022-04-12 20:08:20|34249.4|34244.6|34249.9|34245.1|34250.9|34246.1|34249.4|34244.6|6
1649794110000|2022-04-12 20:08:30|34249.4|34244.6|34249.4|34244.6|34250.4|34245.6|34248.9|34244.1|18
1649794120000|2022-04-12 20:08:40|34249.9|34245.1|34250.9|34246.1|34251.4|34246.6|34249.9|34245.1|0
1649794130000|2022-04-12 20:08:50|34250.4|34245.6|34250.9|34246.1|34251.4|34246.6|34250.4|34245.6|3
1649794140000|2022-04-12 20:09:00|34251.4|34246.6|34253.4|34248.6|34253.9|34249.1|34251.4|34246.6|22
1649794150000|2022-04-12 20:09:10|34253.9|34249.1|34257.4|34252.6|34257.9|34253.1|34253.9|34249.1|16
1649794160000|2022-04-12 20:09:20|34257.9|34253.1|34261.9|34257.1|34261.9|34257.1|34257.4|34252.6|23
1649794170000|2022-04-12 20:09:30|34261.4|34256.6|34265.9|34261.1|34265.9|34261.1|34261.4|34256.6|15
1649794180000|2022-04-12 20:09:40|34264.4|34259.6|34266.9|34262.1|34266.9|34262.1|34263.9|34259.1|33
1649794190000|2022-04-12 20:09:50|34264.9|34260.1|34271.4|34266.6|34272.9|34268.1|34264.9|34260.1|98
1649794200000|2022-04-12 20:10:00|34271.9|34267.1|34266.4|34261.6|34271.9|34267.1|34264.4|34259.6|42
1649794210000|2022-04-12 20:10:10|34266.9|34262.1|34263.9|34259.1|34270.4|34265.6|34263.9|34259.1|37
1649794220000|2022-04-12 20:10:20|34264.4|34259.6|34268.9|34264.1|34268.9|34264.1|34263.9|34259.1|12
1649794230000|2022-04-12 20:10:30|34269.4|34264.6|34271.4|34266.6|34271.9|34267.1|34268.9|34264.1|22
1649794240000|2022-04-12 20:10:40|34270.9|34266.1|34269.9|34265.1|34271.9|34267.1|34269.9|34265.1|14
1649794250000|2022-04-12 20:10:50|34270.4|34265.6|34270.9|34266.1|34271.4|34266.6|34270.4|34265.6|3
1649794260000|2022-04-12 20:11:00|34270.4|34265.6|34268.9|34264.1|34270.9|34266.1|34266.4|34261.6|35
1649794270000|2022-04-12 20:11:10|34269.9|34265.1|34270.4|34265.6|34270.9|34266.1|34268.4|34263.6|20
1649794280000|2022-04-12 20:11:20|34269.9|34265.1|34268.9|34264.1|34271.4|34266.6|34268.4|34263.6|9
1649794290000|2022-04-12 20:11:30|34269.4|34264.6|34268.9|34264.1|34269.9|34265.1|34268.9|34264.1|1
1649794300000|2022-04-12 20:11:40|34268.4|34263.6|34268.9|34264.1|34270.4|34265.6|34267.9|34263.1|13
1649794310000|2022-04-12 20:11:50|34269.4|34264.6|34268.9|34264.1|34269.9|34265.1|34268.9|34264.1|2
1649794320000|2022-04-12 20:12:00|34269.4|34264.6|34270.4|34265.6|34271.9|34267.1|34269.4|34264.6|18
1649794330000|2022-04-12 20:12:10|34269.9|34265.1|34268.9|34264.1|34270.9|34266.1|34268.9|34264.1|8
1649794340000|2022-04-12 20:12:20|34268.4|34263.6|34266.9|34262.1|34268.9|34264.1|34266.9|34262.1|8
1649794350000|2022-04-12 20:12:30|34266.4|34261.6|34265.9|34261.1|34266.4|34261.6|34264.4|34259.6|21
1649794360000|2022-04-12 20:12:40|34266.4|34261.6|34264.4|34259.6|34266.9|34262.1|34264.4|34259.6|7
1649794370000|2022-04-12 20:12:50|34264.9|34260.1|34263.9|34259.1|34264.9|34260.1|34262.4|34257.6|31
1649794380000|2022-04-12 20:13:00|34263.4|34258.6|34265.9|34261.1|34266.9|34262.1|34262.9|34258.1|20
1649794390000|2022-04-12 20:13:10|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|12
1649794400000|2022-04-12 20:13:20|34263.4|34258.6|34263.9|34259.1|34264.4|34259.6|34262.4|34257.6|11
1649794410000|2022-04-12 20:13:30|34262.4|34257.6|34259.9|34255.1|34263.4|34258.6|34259.9|34255.1|51
1649794420000|2022-04-12 20:13:40|34259.4|34254.6|34259.9|34255.1|34259.9|34255.1|34257.9|34253.1|9
1649794430000|2022-04-12 20:13:50|34260.4|34255.6|34259.9|34255.1|34261.4|34256.6|34259.9|34255.1|7
1649794440000|2022-04-12 20:14:00|34260.4|34255.6|34262.9|34258.1|34263.9|34259.1|34260.4|34255.6|13
1649794450000|2022-04-12 20:14:10|34261.9|34257.1|34256.9|34252.1|34261.9|34257.1|34256.9|34252.1|26
1649794460000|2022-04-12 20:14:20|34256.4|34251.6|34258.4|34253.6|34258.9|34254.1|34256.4|34251.6|25
1649794470000|2022-04-12 20:14:30|34258.9|34254.1|34257.9|34253.1|34260.4|34255.6|34257.9|34253.1|17
1649794480000|2022-04-12 20:14:40|34258.4|34253.6|34258.4|34253.6|34259.4|34254.6|34257.9|34253.1|7
1649794490000|2022-04-12 20:14:50|34257.9|34253.1|34257.9|34253.1|34258.4|34253.6|34256.9|34252.1|13
1649794500000|2022-04-12 20:15:00|34258.4|34253.6|34257.4|34252.6|34258.4|34253.6|34256.4|34251.6|12
1649794510000|2022-04-12 20:15:10|34256.9|34252.1|34257.9|34253.1|34258.9|34254.1|34256.9|34252.1|11
1649794520000|2022-04-12 20:15:20|34258.4|34253.6|34254.9|34250.1|34258.9|34254.1|34254.9|34250.1|24
1649794530000|2022-04-12 20:15:30|34256.9|34252.1|34256.9|34252.1|34257.4|34252.6|34256.4|34251.6|2
1649794540000|2022-04-12 20:15:40|34257.4|34252.6|34255.9|34251.1|34258.4|34253.6|34255.9|34251.1|19
1649794560000|2022-04-12 20:16:00|34255.4|34250.6|34249.9|34245.1|34256.4|34251.6|34249.9|34245.1|25
1649794570000|2022-04-12 20:16:10|34250.4|34245.6|34250.9|34246.1|34250.9|34246.1|34249.4|34244.6|14
1649794580000|2022-04-12 20:16:20|34250.4|34245.6|34247.4|34242.6|34250.4|34245.6|34247.4|34242.6|48
1649794590000|2022-04-12 20:16:30|34248.9|34244.1|34249.9|34245.1|34250.9|34246.1|34246.9|34242.1|21
1649794600000|2022-04-12 20:16:40|34249.4|34244.6|34249.9|34245.1|34249.9|34245.1|34248.9|34244.1|4
1649794610000|2022-04-12 20:16:50|34250.9|34246.1|34249.4|34244.6|34250.9|34246.1|34247.9|34243.1|8
1649794620000|2022-04-12 20:17:00|34249.9|34245.1|34248.9|34244.1|34249.9|34245.1|34247.9|34243.1|5
1649794630000|2022-04-12 20:17:10|34249.4|34244.6|34253.4|34248.6|34255.9|34251.1|34249.4|34244.6|7
1649794640000|2022-04-12 20:17:20|34253.9|34249.1|34255.9|34251.1|34255.9|34251.1|34253.9|34249.1|3
1649794650000|2022-04-12 20:17:30|34256.4|34251.6|34256.4|34251.6|34257.4|34252.6|34255.4|34250.6|3
1649794660000|2022-04-12 20:17:40|34256.9|34252.1|34256.4|34251.6|34256.9|34252.1|34256.4|34251.6|1
1649794670000|2022-04-12 20:17:50|34255.9|34251.1|34255.4|34250.6|34255.9|34251.1|34254.4|34249.6|1
1649794680000|2022-04-12 20:18:00|34255.9|34251.1|34255.4|34250.6|34255.9|34251.1|34254.9|34250.1|3
1649794690000|2022-04-12 20:18:10|34252.9|34248.1|34256.9|34252.1|34256.9|34252.1|34252.9|34248.1|10
1649794700000|2022-04-12 20:18:20|34256.4|34251.6|34256.4|34251.6|34256.9|34252.1|34255.4|34250.6|1
1649794710000|2022-04-12 20:18:30|34255.9|34251.1|34252.4|34247.6|34255.9|34251.1|34251.9|34247.1|4
1649794720000|2022-04-12 20:18:40|34253.4|34248.6|34253.9|34249.1|34253.9|34249.1|34250.9|34246.1|4
1649794730000|2022-04-12 20:18:50|34254.4|34249.6|34257.9|34253.1|34259.9|34255.1|34254.4|34249.6|11
1649794740000|2022-04-12 20:19:00|34257.4|34252.6|34257.4|34252.6|34257.9|34253.1|34257.4|34252.6|3
1649794750000|2022-04-12 20:19:10|34257.9|34253.1|34260.4|34255.6|34260.4|34255.6|34257.9|34253.1|1
1649794760000|2022-04-12 20:19:20|34260.9|34256.1|34260.4|34255.6|34261.9|34257.1|34259.9|34255.1|3
1649794770000|2022-04-12 20:19:30|34259.9|34255.1|34259.9|34255.1|34259.9|34255.1|34259.4|34254.6|0
1649794780000|2022-04-12 20:19:40|34259.4|34254.6|34258.9|34254.1|34259.9|34255.1|34258.9|34254.1|0
1649794790000|2022-04-12 20:19:50|34258.4|34253.6|34258.9|34254.1|34258.9|34254.1|34258.4|34253.6|0
1649794800000|2022-04-12 20:20:00|34258.4|34253.6|34259.4|34254.6|34259.4|34254.6|34258.4|34253.6|4
1649794810000|2022-04-12 20:20:10|34258.4|34253.6|34257.9|34253.1|34258.4|34253.6|34257.9|34253.1|4
1649794820000|2022-04-12 20:20:20|34258.9|34254.1|34256.9|34252.1|34258.9|34254.1|34256.9|34252.1|8
1649794830000|2022-04-12 20:20:30|34257.4|34252.6|34256.9|34252.1|34257.4|34252.6|34255.9|34251.1|0
1649794840000|2022-04-12 20:20:40|34257.4|34252.6|34256.9|34252.1|34257.4|34252.6|34256.9|34252.1|1
1649794860000|2022-04-12 20:21:00|34256.4|34251.6|34256.9|34252.1|34257.4|34252.6|34255.4|34250.6|9
1649794870000|2022-04-12 20:21:10|34256.4|34251.6|34256.4|34251.6|34256.4|34251.6|34256.4|34251.6|0
1649794880000|2022-04-12 20:21:20|34255.9|34251.1|34256.4|34251.6|34256.4|34251.6|34255.9|34251.1|0
1649794890000|2022-04-12 20:21:30|34255.9|34251.1|34255.4|34250.6|34255.9|34251.1|34253.4|34248.6|5
1649794900000|2022-04-12 20:21:40|34254.9|34250.1|34254.4|34249.6|34254.9|34250.1|34254.4|34249.6|0
1649794910000|2022-04-12 20:21:50|34254.9|34250.1|34255.9|34251.1|34255.9|34251.1|34254.9|34250.1|1
1649794920000|2022-04-12 20:22:00|34255.4|34250.6|34252.9|34248.1|34255.4|34250.6|34252.9|34248.1|1
1649794930000|2022-04-12 20:22:10|34252.4|34247.6|34253.4|34248.6|34253.4|34248.6|34252.4|34247.6|5
1649794940000|2022-04-12 20:22:20|34252.9|34248.1|34252.4|34247.6|34253.4|34248.6|34251.9|34247.1|1
1649794950000|2022-04-12 20:22:30|34251.9|34247.1|34253.9|34249.1|34254.4|34249.6|34251.9|34247.1|5
1649794960000|2022-04-12 20:22:40|34253.4|34248.6|34253.9|34249.1|34253.9|34249.1|34253.4|34248.6|1
1649794970000|2022-04-12 20:22:50|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|0
1649794980000|2022-04-12 20:23:00|34252.9|34248.1|34254.9|34250.1|34254.9|34250.1|34252.4|34247.6|7
1649794990000|2022-04-12 20:23:10|34254.4|34249.6|34254.9|34250.1|34254.9|34250.1|34254.4|34249.6|0
1649795000000|2022-04-12 20:23:20|34255.4|34250.6|34255.9|34251.1|34255.9|34251.1|34255.4|34250.6|0
1649795020000|2022-04-12 20:23:40|34255.4|34250.6|34257.9|34253.1|34257.9|34253.1|34255.4|34250.6|6
1649795030000|2022-04-12 20:23:50|34257.4|34252.6|34255.9|34251.1|34257.4|34252.6|34255.4|34250.6|4
1649795040000|2022-04-12 20:24:00|34256.4|34251.6|34255.9|34251.1|34256.4|34251.6|34255.9|34251.1|0
1649795050000|2022-04-12 20:24:10|34256.4|34251.6|34256.9|34252.1|34256.9|34252.1|34256.4|34251.6|0
1649795070000|2022-04-12 20:24:30|34257.4|34252.6|34258.4|34253.6|34258.4|34253.6|34257.4|34252.6|4
1649795080000|2022-04-12 20:24:40|34258.9|34254.1|34258.9|34254.1|34258.9|34254.1|34258.4|34253.6|2
1649795090000|2022-04-12 20:24:50|34258.4|34253.6|34258.9|34254.1|34258.9|34254.1|34258.4|34253.6|1
1649795100000|2022-04-12 20:25:00|34258.4|34253.6|34258.9|34254.1|34258.9|34254.1|34258.4|34253.6|0
1649795110000|2022-04-12 20:25:10|34259.4|34254.6|34261.9|34257.1|34261.9|34257.1|34259.4|34254.6|6
1649795120000|2022-04-12 20:25:20|34262.4|34257.6|34262.4|34257.6|34263.4|34258.6|34261.9|34257.1|6
1649795130000|2022-04-12 20:25:30|34262.9|34258.1|34262.9|34258.1|34262.9|34258.1|34262.9|34258.1|0
1649795140000|2022-04-12 20:25:40|34263.4|34258.6|34263.4|34258.6|34263.9|34259.1|34263.4|34258.6|3
1649795150000|2022-04-12 20:25:50|34263.9|34259.1|34265.9|34261.1|34266.4|34261.6|34263.9|34259.1|3
1649795160000|2022-04-12 20:26:00|34266.4|34261.6|34265.4|34260.6|34266.4|34261.6|34264.9|34260.1|2
1649795170000|2022-04-12 20:26:10|34264.9|34260.1|34263.9|34259.1|34264.9|34260.1|34263.4|34258.6|2
1649795180000|2022-04-12 20:26:20|34257.9|34253.1|34256.9|34252.1|34257.9|34253.1|34256.9|34252.1|10
1649795190000|2022-04-12 20:26:30|34257.4|34252.6|34257.9|34253.1|34257.9|34253.1|34256.9|34252.1|9
1649795200000|2022-04-12 20:26:40|34257.4|34252.6|34257.9|34253.1|34257.9|34253.1|34257.4|34252.6|0
1649795210000|2022-04-12 20:26:50|34257.4|34252.6|34257.9|34253.1|34257.9|34253.1|34256.9|34252.1|2
1649795220000|2022-04-12 20:27:00|34258.9|34254.1|34261.4|34256.6|34261.4|34256.6|34258.9|34254.1|6
1649795230000|2022-04-12 20:27:10|34261.9|34257.1|34261.4|34256.6|34261.9|34257.1|34260.4|34255.6|0
1649795240000|2022-04-12 20:27:20|34261.9|34257.1|34260.9|34256.1|34261.9|34257.1|34260.9|34256.1|0
1649795250000|2022-04-12 20:27:30|34261.4|34256.6|34262.9|34258.1|34263.4|34258.6|34260.9|34256.1|2
1649795260000|2022-04-12 20:27:40|34263.4|34258.6|34263.4|34258.6|34263.9|34259.1|34263.4|34258.6|4
1649795270000|2022-04-12 20:27:50|34262.9|34258.1|34262.9|34258.1|34262.9|34258.1|34262.4|34257.6|0
1649795280000|2022-04-12 20:28:00|34263.4|34258.6|34263.4|34258.6|34263.9|34259.1|34262.4|34257.6|2
1649795290000|2022-04-12 20:28:10|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|34263.4|34258.6|1
1649795300000|2022-04-12 20:28:20|34264.4|34259.6|34264.9|34260.1|34264.9|34260.1|34263.9|34259.1|2
1649795310000|2022-04-12 20:28:30|34264.4|34259.6|34264.9|34260.1|34264.9|34260.1|34264.4|34259.6|1
1649795320000|2022-04-12 20:28:40|34265.4|34260.6|34264.9|34260.1|34265.4|34260.6|34264.4|34259.6|1
1649795330000|2022-04-12 20:28:50|34264.4|34259.6|34263.9|34259.1|34264.4|34259.6|34262.9|34258.1|0
1649795340000|2022-04-12 20:29:00|34263.4|34258.6|34263.4|34258.6|34263.9|34259.1|34263.4|34258.6|1
1649795350000|2022-04-12 20:29:10|34262.9|34258.1|34262.4|34257.6|34262.9|34258.1|34261.9|34257.1|0
1649795360000|2022-04-12 20:29:20|34261.9|34257.1|34262.9|34258.1|34262.9|34258.1|34261.9|34257.1|0
1649795380000|2022-04-12 20:29:40|34262.4|34257.6|34262.4|34257.6|34262.4|34257.6|34262.4|34257.6|0
1649795390000|2022-04-12 20:29:50|34261.9|34257.1|34261.4|34256.6|34261.9|34257.1|34260.9|34256.1|0
1649795400000|2022-04-12 20:30:00|34261.9|34257.1|34261.9|34257.1|34261.9|34257.1|34260.4|34255.6|5
1649795410000|2022-04-12 20:30:10|34262.4|34257.6|34262.9|34258.1|34262.9|34258.1|34262.4|34257.6|5
1649795420000|2022-04-12 20:30:20|34263.4|34258.6|34263.9|34259.1|34263.9|34259.1|34263.4|34258.6|0
1649795430000|2022-04-12 20:30:30|34263.4|34258.6|34263.9|34259.1|34263.9|34259.1|34263.4|34258.6|1
1649795440000|2022-04-12 20:30:40|34263.4|34258.6|34263.9|34259.1|34264.9|34260.1|34262.9|34258.1|9
1649795450000|2022-04-12 20:30:50|34263.4|34258.6|34265.9|34261.1|34265.9|34261.1|34263.4|34258.6|5
1649795460000|2022-04-12 20:31:00|34266.4|34261.6|34266.9|34262.1|34267.9|34263.1|34265.9|34261.1|10
1649795470000|2022-04-12 20:31:10|34267.9|34263.1|34268.9|34264.1|34268.9|34264.1|34267.4|34262.6|3
1649795490000|2022-04-12 20:31:30|34268.4|34263.6|34269.4|34264.6|34269.4|34264.6|34268.4|34263.6|2
1649795500000|2022-04-12 20:31:40|34270.4|34265.6|34266.9|34262.1|34270.4|34265.6|34266.9|34262.1|11
1649795510000|2022-04-12 20:31:50|34267.4|34262.6|34267.9|34263.1|34267.9|34263.1|34267.4|34262.6|2
1649795520000|2022-04-12 20:32:00|34266.9|34262.1|34266.4|34261.6|34267.4|34262.6|34266.4|34261.6|4
1649795530000|2022-04-12 20:32:10|34265.9|34261.1|34266.4|34261.6|34266.4|34261.6|34265.9|34261.1|0
1649795540000|2022-04-12 20:32:20|34266.9|34262.1|34266.9|34262.1|34266.9|34262.1|34266.9|34262.1|0
1649795550000|2022-04-12 20:32:30|34266.4|34261.6|34266.9|34262.1|34266.9|34262.1|34266.4|34261.6|8
1649795560000|2022-04-12 20:32:40|||||||||1
1649795570000|2022-04-12 20:32:50|34267.4|34262.6|34267.9|34263.1|34267.9|34263.1|34267.4|34262.6|0
1649795580000|2022-04-12 20:33:00|34267.4|34262.6|34266.4|34261.6|34267.4|34262.6|34265.9|34261.1|2
1649795590000|2022-04-12 20:33:10|34267.4|34262.6|34266.9|34262.1|34267.4|34262.6|34266.9|34262.1|7
1649795620000|2022-04-12 20:33:40|34266.4|34261.6|34265.9|34261.1|34266.9|34262.1|34265.9|34261.1|0
1649795630000|2022-04-12 20:33:50|34266.4|34261.6|34264.9|34260.1|34266.4|34261.6|34264.4|34259.6|14
1649795640000|2022-04-12 20:34:00|34264.4|34259.6|34264.4|34259.6|34265.4|34260.6|34264.4|34259.6|1
1649795650000|2022-04-12 20:34:10|34263.9|34259.1|34263.9|34259.1|34264.4|34259.6|34263.9|34259.1|10
1649795670000|2022-04-12 20:34:30|34263.4|34258.6|34262.9|34258.1|34263.9|34259.1|34261.9|34257.1|13
1649795680000|2022-04-12 20:34:40|34262.4|34257.6|34261.4|34256.6|34262.4|34257.6|34260.9|34256.1|7
1649795690000|2022-04-12 20:34:50|34260.9|34256.1|34261.4|34256.6|34261.4|34256.6|34260.9|34256.1|0
1649795700000|2022-04-12 20:35:00|34261.9|34257.1|34260.9|34256.1|34261.9|34257.1|34260.9|34256.1|3
1649795710000|2022-04-12 20:35:10|34260.4|34255.6|34261.9|34257.1|34261.9|34257.1|34260.4|34255.6|0
1649795720000|2022-04-12 20:35:20|34262.4|34257.6|34264.4|34259.6|34264.4|34259.6|34262.4|34257.6|5
1649795730000|2022-04-12 20:35:30|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|0
1649795740000|2022-04-12 20:35:40|34263.4|34258.6|34263.9|34259.1|34263.9|34259.1|34263.4|34258.6|0
1649795750000|2022-04-12 20:35:50|34264.4|34259.6|34264.9|34260.1|34264.9|34260.1|34264.4|34259.6|0
1649795760000|2022-04-12 20:36:00|34265.4|34260.6|34264.4|34259.6|34265.4|34260.6|34263.9|34259.1|3
1649795770000|2022-04-12 20:36:10|34266.4|34261.6|34265.9|34261.1|34266.4|34261.6|34265.9|34261.1|22
1649795780000|2022-04-12 20:36:20|34265.4|34260.6|34264.4|34259.6|34265.4|34260.6|34263.9|34259.1|4
1649795790000|2022-04-12 20:36:30|34264.9|34260.1|34264.9|34260.1|34264.9|34260.1|34263.9|34259.1|7
1649795810000|2022-04-12 20:36:50|34265.4|34260.6|34265.9|34261.1|34266.4|34261.6|34265.4|34260.6|5
1649795820000|2022-04-12 20:37:00|34265.4|34260.6|34265.9|34261.1|34265.9|34261.1|34265.4|34260.6|1
1649795830000|2022-04-12 20:37:10|34265.4|34260.6|34265.9|34261.1|34265.9|34261.1|34263.9|34259.1|11
1649795840000|2022-04-12 20:37:20|34265.4|34260.6|34265.9|34261.1|34265.9|34261.1|34265.4|34260.6|0
1649795850000|2022-04-12 20:37:30|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|3
1649795860000|2022-04-12 20:37:40|34263.4|34258.6|34262.9|34258.1|34263.4|34258.6|34262.4|34257.6|7
1649795870000|2022-04-12 20:37:50|34263.4|34258.6|34262.9|34258.1|34263.4|34258.6|34262.9|34258.1|0
1649795890000|2022-04-12 20:38:10|34263.4|34258.6|34264.9|34260.1|34264.9|34260.1|34263.4|34258.6|9
1649795900000|2022-04-12 20:38:20|34265.9|34261.1|34264.9|34260.1|34265.9|34261.1|34264.9|34260.1|6
1649795910000|2022-04-12 20:38:30|34263.9|34259.1|34264.4|34259.6|34264.9|34260.1|34263.9|34259.1|4
1649795920000|2022-04-12 20:38:40|34264.9|34260.1|34263.4|34258.6|34264.9|34260.1|34263.4|34258.6|4
1649795930000|2022-04-12 20:38:50|34264.4|34259.6|34263.9|34259.1|34264.4|34259.6|34263.9|34259.1|10
1649795940000|2022-04-12 20:39:00|34264.4|34259.6|34263.9|34259.1|34264.9|34260.1|34263.9|34259.1|2
1649795950000|2022-04-12 20:39:10|34264.9|34260.1|34262.9|34258.1|34264.9|34260.1|34262.9|34258.1|2
1649795960000|2022-04-12 20:39:20|34263.9|34259.1|34263.9|34259.1|34264.4|34259.6|34263.9|34259.1|2
1649795970000|2022-04-12 20:39:30|34263.4|34258.6|34265.4|34260.6|34265.4|34260.6|34263.4|34258.6|6
1649795980000|2022-04-12 20:39:40|34266.9|34262.1|34267.9|34263.1|34268.4|34263.6|34266.9|34262.1|11
1649795990000|2022-04-12 20:39:50|34268.4|34263.6|34266.4|34261.6|34268.4|34263.6|34266.4|34261.6|7
1649796000000|2022-04-12 20:40:00|34265.9|34261.1|34267.9|34263.1|34267.9|34263.1|34265.9|34261.1|3
1649796010000|2022-04-12 20:40:10|34268.4|34263.6|34266.9|34262.1|34268.4|34263.6|34266.9|34262.1|4
1649796020000|2022-04-12 20:40:20|34266.4|34261.6|34268.4|34263.6|34268.9|34264.1|34266.4|34261.6|4
1649796040000|2022-04-12 20:40:40|34268.9|34264.1|34269.9|34265.1|34269.9|34265.1|34268.9|34264.1|5
1649796050000|2022-04-12 20:40:50|34269.4|34264.6|34269.4|34264.6|34269.4|34264.6|34269.4|34264.6|3
1649796060000|2022-04-12 20:41:00|34269.9|34265.1|34269.4|34264.6|34269.9|34265.1|34268.9|34264.1|1
1649796070000|2022-04-12 20:41:10|34269.9|34265.1|34269.9|34265.1|34269.9|34265.1|34269.9|34265.1|0
1649796080000|2022-04-12 20:41:20|34269.4|34264.6|34269.4|34264.6|34269.4|34264.6|34269.4|34264.6|2
1649796090000|2022-04-12 20:41:30|34270.4|34265.6|34269.4|34264.6|34270.4|34265.6|34269.4|34264.6|4
1649796100000|2022-04-12 20:41:40|34268.9|34264.1|34268.9|34264.1|34269.4|34264.6|34268.9|34264.1|1
1649796110000|2022-04-12 20:41:50|34268.4|34263.6|34268.9|34264.1|34268.9|34264.1|34268.4|34263.6|1
1649796120000|2022-04-12 20:42:00|34268.4|34263.6|34268.9|34264.1|34268.9|34264.1|34268.4|34263.6|0
1649796130000|2022-04-12 20:42:10|34267.9|34263.1|34266.4|34261.6|34267.9|34263.1|34266.4|34261.6|1
1649796140000|2022-04-12 20:42:20|34265.9|34261.1|34264.9|34260.1|34265.9|34261.1|34264.9|34260.1|6
1649796150000|2022-04-12 20:42:30|34264.4|34259.6|34263.9|34259.1|34264.4|34259.6|34263.9|34259.1|3
1649796160000|2022-04-12 20:42:40|34263.4|34258.6|34262.9|34258.1|34263.4|34258.6|34262.9|34258.1|1
1649796170000|2022-04-12 20:42:50|34262.4|34257.6|34262.9|34258.1|34262.9|34258.1|34262.4|34257.6|2
1649796210000|2022-04-12 20:43:30|34262.4|34257.6|34262.9|34258.1|34262.9|34258.1|34262.4|34257.6|1
1649796220000|2022-04-12 20:43:40|34262.4|34257.6|34262.9|34258.1|34262.9|34258.1|34262.4|34257.6|1
1649796230000|2022-04-12 20:43:50|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|34263.9|34259.1|2
1649796240000|2022-04-12 20:44:00|34263.4|34258.6|34263.9|34259.1|34263.9|34259.1|34263.4|34258.6|1
1649796250000|2022-04-12 20:44:10|34264.4|34259.6|34265.9|34261.1|34266.4|34261.6|34264.4|34259.6|2
1649796260000|2022-04-12 20:44:20|34265.4|34260.6|34264.4|34259.6|34265.9|34261.1|34264.4|34259.6|1
1649796270000|2022-04-12 20:44:30|34263.9|34259.1|34263.4|34258.6|34263.9|34259.1|34263.4|34258.6|1
1649796280000|2022-04-12 20:44:40|34262.9|34258.1|34262.9|34258.1|34262.9|34258.1|34262.9|34258.1|0
1649796290000|2022-04-12 20:44:50|34262.4|34257.6|34262.4|34257.6|34262.4|34257.6|34261.9|34257.1|0
1649796300000|2022-04-12 20:45:00|34262.9|34258.1|34260.4|34255.6|34262.9|34258.1|34260.4|34255.6|6
1649796330000|2022-04-12 20:45:30|34260.9|34256.1|34260.4|34255.6|34260.9|34256.1|34260.4|34255.6|0
1649796340000|2022-04-12 20:45:40|34259.9|34255.1|34259.9|34255.1|34259.9|34255.1|34259.4|34254.6|2
1649796350000|2022-04-12 20:45:50|34259.4|34254.6|34258.4|34253.6|34259.4|34254.6|34258.4|34253.6|1
1649796360000|2022-04-12 20:46:00|34258.9|34254.1|34258.9|34254.1|34259.4|34254.6|34258.4|34253.6|1
1649796380000|2022-04-12 20:46:20|34257.4|34252.6|34254.4|34249.6|34257.9|34253.1|34254.4|34249.6|4
1649796390000|2022-04-12 20:46:30|34254.9|34250.1|34255.4|34250.6|34255.9|34251.1|34254.9|34250.1|5
1649796400000|2022-04-12 20:46:40|34254.9|34250.1|34255.9|34251.1|34255.9|34251.1|34254.9|34250.1|0
1649796420000|2022-04-12 20:47:00|34256.4|34251.6|34256.4|34251.6|34257.9|34253.1|34256.4|34251.6|7
1649796430000|2022-04-12 20:47:10|34256.9|34252.1|34257.9|34253.1|34258.4|34253.6|34256.9|34252.1|3
1649796440000|2022-04-12 20:47:20|34258.4|34253.6|34258.9|34254.1|34259.4|34254.6|34258.4|34253.6|1
1649796450000|2022-04-12 20:47:30|34259.4|34254.6|34256.9|34252.1|34259.4|34254.6|34256.4|34251.6|3
1649796460000|2022-04-12 20:47:40|34257.4|34252.6|34258.4|34253.6|34258.9|34254.1|34256.9|34252.1|1
1649796470000|2022-04-12 20:47:50|34258.9|34254.1|34261.4|34256.6|34261.9|34257.1|34258.4|34253.6|2
1649796480000|2022-04-12 20:48:00|34261.9|34257.1|34261.4|34256.6|34261.9|34257.1|34260.4|34255.6|4
1649796490000|2022-04-12 20:48:10|34260.9|34256.1|34256.9|34252.1|34260.9|34256.1|34256.9|34252.1|2
1649796500000|2022-04-12 20:48:20|34256.4|34251.6|34254.9|34250.1|34256.4|34251.6|34254.9|34250.1|3
1649796510000|2022-04-12 20:48:30|34255.4|34250.6|34255.4|34250.6|34256.4|34251.6|34254.9|34250.1|4
1649796520000|2022-04-12 20:48:40|34256.4|34251.6|34257.9|34253.1|34257.9|34253.1|34256.4|34251.6|6
1649796530000|2022-04-12 20:48:50|34257.4|34252.6|34256.9|34252.1|34257.4|34252.6|34256.9|34252.1|1
1649796540000|2022-04-12 20:49:00|34256.4|34251.6|34256.9|34252.1|34257.4|34252.6|34256.4|34251.6|1
1649796550000|2022-04-12 20:49:10|34257.4|34252.6|34255.4|34250.6|34257.4|34252.6|34255.4|34250.6|4
1649796560000|2022-04-12 20:49:20|34254.9|34250.1|34254.9|34250.1|34256.4|34251.6|34254.9|34250.1|7
1649796570000|2022-04-12 20:49:30|34253.9|34249.1|34252.4|34247.6|34253.9|34249.1|34252.4|34247.6|8
1649796580000|2022-04-12 20:49:40|34252.9|34248.1|34250.9|34246.1|34252.9|34248.1|34250.9|34246.1|4
1649796590000|2022-04-12 20:49:50|34252.4|34247.6|34253.4|34248.6|34254.4|34249.6|34252.4|34247.6|17
1649796600000|2022-04-12 20:50:00|34253.9|34249.1|34251.4|34246.6|34254.4|34249.6|34251.4|34246.6|8
1649796610000|2022-04-12 20:50:10|34252.4|34247.6|34252.9|34248.1|34252.9|34248.1|34252.4|34247.6|4
1649796620000|2022-04-12 20:50:20|34252.4|34247.6|34252.4|34247.6|34252.4|34247.6|34252.4|34247.6|0
1649796640000|2022-04-12 20:50:40|34251.9|34247.1|34251.9|34247.1|34251.9|34247.1|34251.4|34246.6|3
1649796650000|2022-04-12 20:50:50|34251.4|34246.6|34251.4|34246.6|34251.9|34247.1|34251.4|34246.6|2
1649796660000|2022-04-12 20:51:00|34250.4|34245.6|34251.4|34246.6|34251.9|34247.1|34250.4|34245.6|1
1649796670000|2022-04-12 20:51:10|34252.4|34247.6|34252.4|34247.6|34252.9|34248.1|34252.4|34247.6|0
1649796680000|2022-04-12 20:51:20|34252.9|34248.1|34253.4|34248.6|34255.4|34250.6|34252.9|34248.1|11
1649796690000|2022-04-12 20:51:30|34252.9|34248.1|34254.9|34250.1|34254.9|34250.1|34251.4|34246.6|23
1649796700000|2022-04-12 20:51:40|34254.4|34249.6|34255.4|34250.6|34255.4|34250.6|34253.4|34248.6|4
1649796710000|2022-04-12 20:51:50|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|10
1649796720000|2022-04-12 20:52:00|34253.9|34249.1|34253.9|34249.1|34254.4|34249.6|34253.9|34249.1|0
1649796730000|2022-04-12 20:52:10|34254.4|34249.6|34253.9|34249.1|34254.4|34249.6|34253.4|34248.6|2
1649796740000|2022-04-12 20:52:20|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|34253.4|34248.6|0
1649796750000|2022-04-12 20:52:30|34253.9|34249.1|34253.9|34249.1|34253.9|34249.1|34253.9|34249.1|5
1649796760000|2022-04-12 20:52:40|34254.9|34250.1|34255.4|34250.6|34255.4|34250.6|34254.9|34250.1|1
1649796770000|2022-04-12 20:52:50|34255.9|34251.1|34256.4|34251.6|34256.4|34251.6|34255.9|34251.1|0
1649796780000|2022-04-12 20:53:00|34256.9|34252.1|34258.9|34254.1|34258.9|34254.1|34256.9|34252.1|2
1649796790000|2022-04-12 20:53:10|34259.4|34254.6|34258.4|34253.6|34259.9|34255.1|34258.4|34253.6|2
1649796800000|2022-04-12 20:53:20|34257.9|34253.1|34258.4|34253.6|34258.4|34253.6|34257.9|34253.1|0
1649796810000|2022-04-12 20:53:30|34257.4|34252.6|34258.4|34253.6|34258.9|34254.1|34257.4|34252.6|0
1649796840000|2022-04-12 20:54:00|34257.9|34253.1|34260.9|34256.1|34260.9|34256.1|34257.9|34253.1|4
1649796850000|2022-04-12 20:54:10|34261.4|34256.6|34261.4|34256.6|34261.4|34256.6|34260.9|34256.1|0
1649796860000|2022-04-12 20:54:20|34260.9|34256.1|34261.4|34256.6|34261.4|34256.6|34260.9|34256.1|0
1649796870000|2022-04-12 20:54:30|34261.9|34257.1|34264.4|34259.6|34264.4|34259.6|34261.9|34257.1|10
1649796880000|2022-04-12 20:54:40|34263.9|34259.1|34265.4|34260.6|34265.4|34260.6|34263.4|34258.6|1
1649796890000|2022-04-12 20:54:50|34265.9|34261.1|34265.9|34261.1|34268.4|34263.6|34265.4|34260.6|7
1649796900000|2022-04-12 20:55:00|34265.4|34260.6|34265.9|34261.1|34268.9|34264.1|34264.9|34260.1|7
1649796920000|2022-04-12 20:55:20|34266.4|34261.6|34265.9|34261.1|34266.4|34261.6|34265.9|34261.1|0
1649796940000|2022-04-12 20:55:40|34266.4|34261.6|34265.9|34261.1|34266.4|34261.6|34265.9|34261.1|4
1649796960000|2022-04-12 20:56:00|34266.4|34261.6|34265.4|34260.6|34266.4|34261.6|34265.4|34260.6|0
1649796970000|2022-04-12 20:56:10|34265.9|34261.1|34263.9|34259.1|34265.9|34261.1|34263.9|34259.1|4
1649796980000|2022-04-12 20:56:20|34263.4|34258.6|34263.4|34258.6|34263.4|34258.6|34262.9|34258.1|7
1649796990000|2022-04-12 20:56:30|34262.9|34258.1|34260.4|34255.6|34262.9|34258.1|34260.4|34255.6|1
1649797000000|2022-04-12 20:56:40|34259.9|34255.1|34260.4|34255.6|34260.4|34255.6|34259.4|34254.6|2
1649797010000|2022-04-12 20:56:50|34260.9|34256.1|34260.4|34255.6|34260.9|34256.1|34260.4|34255.6|2
1649797020000|2022-04-12 20:57:00|34259.9|34255.1|34260.4|34255.6|34260.4|34255.6|34259.9|34255.1|0
1649797030000|2022-04-12 20:57:10|34259.9|34255.1|34258.4|34253.6|34260.4|34255.6|34258.4|34253.6|2
1649797040000|2022-04-12 20:57:20|34257.4|34252.6|34255.4|34250.6|34257.4|34252.6|34255.4|34250.6|6
1649797050000|2022-04-12 20:57:30|34256.4|34251.6|34255.4|34250.6|34256.4|34251.6|34255.4|34250.6|1
1649797070000|2022-04-12 20:57:50|34255.9|34251.1|34255.4|34250.6|34255.9|34251.1|34255.4|34250.6|0
1649797080000|2022-04-12 20:58:00|||||||||2
1649797090000|2022-04-12 20:58:10|34256.9|34252.1|34262.9|34258.1|34262.9|34258.1|34256.4|34251.6|8
1649797100000|2022-04-12 20:58:20|34262.4|34257.6|34261.4|34256.6|34262.4|34257.6|34260.9|34256.1|0
1649797120000|2022-04-12 20:58:40|34261.9|34257.1|34262.9|34258.1|34262.9|34258.1|34261.9|34257.1|0
1649797130000|2022-04-12 20:58:50|34263.4|34258.6|34265.4|34260.6|34265.4|34260.6|34262.4|34257.6|0
1649797140000|2022-04-12 20:59:00|34264.9|34260.1|34264.4|34259.6|34265.4|34260.6|34263.4|34258.6|7
1649797150000|2022-04-12 20:59:10|34264.9|34260.1|34266.4|34261.6|34266.4|34261.6|34264.9|34260.1|1
1649797160000|2022-04-12 20:59:20|34265.9|34261.1|34259.9|34255.1|34265.9|34261.1|34259.9|34255.1|7
1649797170000|2022-04-12 20:59:30|34259.4|34254.6|34256.9|34252.1|34259.4|34254.6|34256.9|34252.1|6
1649797180000|2022-04-12 20:59:40|34256.4|34251.6|34252.4|34247.6|34256.4|34251.6|34252.4|34247.6|5
1649797190000|2022-04-12 20:59:50|34254.9|34250.1|34251.9|34242.1|34254.9|34250.1|34250.9|34242.1|3
1649797200000|2022-04-12 21:00:00|34255.4|34245.6|34255.6|34245.8|34255.7|34245.9|34255.4|34245.6|0
1649797210000|2022-04-12 21:00:10|34255.8|34246|34255.6|34245.8|34255.8|34246|34255.6|34245.8|0
1649797220000|2022-04-12 21:00:20|34255|34245.2|34255|34245.2|34255|34245.2|34255|34245.2|0
1649797230000|2022-04-12 21:00:30|34254.9|34245.1|34254.9|34245.1|34254.9|34245.1|34254.9|34245.1|0
1649797240000|2022-04-12 21:00:40|34253.5|34243.7|34253.5|34243.7|34253.5|34243.7|34253.5|34243.7|0
1649797280000|2022-04-12 21:01:20|34254.9|34245.1|34254.9|34245.1|34254.9|34245.1|34253.5|34243.7|0
1649797290000|2022-04-12 21:01:30|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|0
1649797300000|2022-04-12 21:01:40|34255.5|34245.7|34257.3|34247.5|34257.3|34247.5|34255.5|34245.7|0
1649797310000|2022-04-12 21:01:50|34257.6|34247.8|34257.6|34247.8|34258.7|34248.9|34257.6|34247.8|0
1649797340000|2022-04-12 21:02:20|34257.5|34247.7|34257.5|34247.7|34257.5|34247.7|34257.5|34247.7|0
1649797390000|2022-04-12 21:03:10|34257.2|34247.4|34256.1|34246.3|34257.5|34247.7|34256.1|34246.3|0
1649797400000|2022-04-12 21:03:20|34255.8|34246|34255.8|34246|34255.8|34246|34255.8|34246|0
1649797410000|2022-04-12 21:03:30|34256.1|34246.3|34256.1|34246.3|34256.1|34246.3|34256.1|34246.3|0
1649797510000|2022-04-12 21:05:10|34256|34246.2|34256|34246.2|34256|34246.2|34256|34246.2|0
1649797570000|2022-04-12 21:06:10|34257.4|34247.6|34257.1|34247.3|34258.9|34249.1|34257.1|34247.3|0
1649797580000|2022-04-12 21:06:20|34256.8|34247|34256.8|34247|34256.8|34247|34256.8|34247|0
1649797670000|2022-04-12 21:07:50|34256.5|34246.7|34256.5|34246.7|34256.5|34246.7|34256.5|34246.7|0
1649797680000|2022-04-12 21:08:00|34256.3|34246.5|34256.3|34246.5|34256.3|34246.5|34256.3|34246.5|0
1649797720000|2022-04-12 21:08:40|34255.7|34245.9|34255.7|34245.9|34255.7|34245.9|34255.7|34245.9|0
1649797750000|2022-04-12 21:09:10|34255.6|34245.8|34255.6|34245.8|34255.6|34245.8|34255.6|34245.8|0
1649797920000|2022-04-12 21:12:00|34255.3|34245.5|34255.3|34245.5|34255.3|34245.5|34255.3|34245.5|0
1649797950000|2022-04-12 21:12:30|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|0
1649797970000|2022-04-12 21:12:50|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|0
1649798130000|2022-04-12 21:15:30|34255.6|34245.8|34255.6|34245.8|34255.6|34245.8|34255.6|34245.8|0
1649798330000|2022-04-12 21:18:50|34255.7|34245.9|34255.7|34245.9|34255.7|34245.9|34255.7|34245.9|0
1649798360000|2022-04-12 21:19:20|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|0
1649798390000|2022-04-12 21:19:50|34255.8|34246|34255.8|34246|34255.8|34246|34255.8|34246|0
1649798420000|2022-04-12 21:20:20|34256.3|34246.5|34256.3|34246.5|34256.3|34246.5|34256.3|34246.5|0
1649798440000|2022-04-12 21:20:40|34256.7|34246.9|34256.7|34246.9|34256.7|34246.9|34256.7|34246.9|0
1649798460000|2022-04-12 21:21:00|34256.8|34247|34256.8|34247|34256.8|34247|34256.8|34247|0
1649798480000|2022-04-12 21:21:20|34255.9|34246.1|34257.1|34247.3|34257.1|34247.3|34255.9|34246.1|0
1649798500000|2022-04-12 21:21:40|34257|34247.2|34257|34247.2|34257|34247.2|34257|34247.2|0
1649798520000|2022-04-12 21:22:00|34257.1|34247.3|34257.1|34247.3|34257.1|34247.3|34257.1|34247.3|0
1649798570000|2022-04-12 21:22:50|34258.5|34248.7|34258.5|34248.7|34258.5|34248.7|34257.7|34247.9|0
1649798580000|2022-04-12 21:23:00|34258.9|34249.1|34258.9|34249.1|34258.9|34249.1|34258.9|34249.1|0
1649798620000|2022-04-12 21:23:40|34259|34249.2|34259|34249.2|34259|34249.2|34259|34249.2|0
1649798680000|2022-04-12 21:24:40|34257.9|34248.1|34257.6|34247.8|34257.9|34248.1|34257.6|34247.8|0
1649798700000|2022-04-12 21:25:00|34259.3|34249.5|34259.6|34249.8|34259.6|34249.8|34259.3|34249.5|0
1649798740000|2022-04-12 21:25:40|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649798760000|2022-04-12 21:26:00|34259.2|34249.4|34259.2|34249.4|34259.2|34249.4|34259.2|34249.4|0
1649798830000|2022-04-12 21:27:10|34257.8|34248|34257.8|34248|34257.8|34248|34257.8|34248|0
1649798850000|2022-04-12 21:27:30|34257.5|34247.7|34257.5|34247.7|34257.5|34247.7|34257.5|34247.7|0
1649798870000|2022-04-12 21:27:50|34260|34250.2|34260|34250.2|34260|34250.2|34260|34250.2|0
1649798890000|2022-04-12 21:28:10|34260.2|34250.4|34257.7|34247.9|34260.2|34250.4|34257.7|34247.9|0
1649798900000|2022-04-12 21:28:20|34257.9|34248.1|34258|34248.2|34258.5|34248.7|34257.9|34248.1|0
1649798920000|2022-04-12 21:28:40|34258.8|34249|34258.8|34249|34258.8|34249|34258.8|34249|0
1649798970000|2022-04-12 21:29:30|34258.9|34249.1|34258.9|34249.1|34258.9|34249.1|34258.9|34249.1|0
1649799000000|2022-04-12 21:30:00|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|0
1649799060000|2022-04-12 21:31:00|34252.3|34242.5|34252.3|34242.5|34252.3|34242.5|34252.3|34242.5|0
1649799100000|2022-04-12 21:31:40|34252.6|34242.8|34252.6|34242.8|34252.6|34242.8|34252.6|34242.8|0
1649799140000|2022-04-12 21:32:20|34253.7|34243.9|34253.7|34243.9|34253.7|34243.9|34253.7|34243.9|0
1649799180000|2022-04-12 21:33:00|34254.6|34244.8|34254.6|34244.8|34254.6|34244.8|34254.6|34244.8|0
1649799320000|2022-04-12 21:35:20|34254.7|34244.9|34254.7|34244.9|34254.7|34244.9|34254.7|34244.9|0
1649799330000|2022-04-12 21:35:30|34253.8|34244|34253.8|34244|34253.8|34244|34253.8|34244|0
1649799350000|2022-04-12 21:35:50|34254.4|34244.6|34254.4|34244.6|34254.4|34244.6|34254.4|34244.6|0
1649799410000|2022-04-12 21:36:50|34254.7|34244.9|34254.7|34244.9|34254.7|34244.9|34254.7|34244.9|0
1649799470000|2022-04-12 21:37:50|34256.4|34246.6|34256.6|34246.8|34256.6|34246.8|34256.4|34246.6|0
1649799490000|2022-04-12 21:38:10|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|0
1649799500000|2022-04-12 21:38:20|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|0
1649799530000|2022-04-12 21:38:50|34257.8|34248|34257.8|34248|34257.8|34248|34257.8|34248|0
1649799540000|2022-04-12 21:39:00|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|0
1649799560000|2022-04-12 21:39:20|34260.1|34250.3|34260.1|34250.3|34260.1|34250.3|34260.1|34250.3|0
1649799570000|2022-04-12 21:39:30|34260.4|34250.6|34260.4|34250.6|34260.4|34250.6|34260.4|34250.6|0
1649799650000|2022-04-12 21:40:50|34257.9|34248.1|34257|34247.2|34257.9|34248.1|34257|34247.2|0
1649799660000|2022-04-12 21:41:00|34257.1|34247.3|34258|34248.2|34258|34248.2|34257.1|34247.3|0
1649799710000|2022-04-12 21:41:50|34257.2|34247.4|34257.2|34247.4|34257.2|34247.4|34257.2|34247.4|0
1649799720000|2022-04-12 21:42:00|34254.9|34245.1|34254.9|34245.1|34254.9|34245.1|34254.9|34245.1|0
1649799730000|2022-04-12 21:42:10|34255.2|34245.4|34254.6|34244.8|34255.2|34245.4|34254.6|34244.8|0
1649799740000|2022-04-12 21:42:20|34254.7|34244.9|34255|34245.2|34255|34245.2|34254.7|34244.9|0
1649799760000|2022-04-12 21:42:40|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|34255.2|34245.4|0
1649799780000|2022-04-12 21:43:00|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|34255.5|34245.7|0
1649799790000|2022-04-12 21:43:10|34255.8|34246|34255.8|34246|34255.8|34246|34255.8|34246|0
1649799810000|2022-04-12 21:43:30|34256.1|34246.3|34256.1|34246.3|34256.1|34246.3|34256.1|34246.3|0
1649799830000|2022-04-12 21:43:50|34256.4|34246.6|34256.4|34246.6|34256.4|34246.6|34256.4|34246.6|0
1649799840000|2022-04-12 21:44:00|34256.7|34246.9|34256.7|34246.9|34256.7|34246.9|34256.7|34246.9|0
1649799860000|2022-04-12 21:44:20|34256.9|34247.1|34256.9|34247.1|34256.9|34247.1|34256.9|34247.1|0
1649799870000|2022-04-12 21:44:30|34257|34247.2|34257|34247.2|34257|34247.2|34257|34247.2|0
1649799880000|2022-04-12 21:44:40|34257.3|34247.5|34257.3|34247.5|34257.3|34247.5|34257.3|34247.5|0
1649799890000|2022-04-12 21:44:50|34258.7|34248.9|34259|34249.2|34259|34249.2|34258.7|34248.9|0
1649799900000|2022-04-12 21:45:00|34258.9|34249.1|34257.5|34247.7|34258.9|34249.1|34257.5|34247.7|0
1649799910000|2022-04-12 21:45:10|34258.6|34248.8|34258.9|34249.1|34258.9|34249.1|34258.6|34248.8|0
1649799950000|2022-04-12 21:45:50|34260.1|34250.3|34260.1|34250.3|34260.1|34250.3|34260.1|34250.3|0
1649799960000|2022-04-12 21:46:00|34260.3|34250.5|34255.5|34245.7|34260.3|34250.5|34255.5|34245.7|0
1649800000000|2022-04-12 21:46:40|34255.6|34245.8|34257.3|34247.5|34257.3|34247.5|34255.6|34245.8|0
1649800110000|2022-04-12 21:48:30|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|0
1649800130000|2022-04-12 21:48:50|34259.3|34249.5|34257.3|34247.5|34259.9|34250.1|34257.3|34247.5|0
1649800180000|2022-04-12 21:49:40|34258.5|34248.7|34257.4|34247.6|34258.5|34248.7|34257.3|34247.5|0
1649800210000|2022-04-12 21:50:10|34254.5|34244.7|34257.4|34247.6|34257.4|34247.6|34254.5|34244.7|0
1649800260000|2022-04-12 21:51:00|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|34258.6|34248.8|0
1649800280000|2022-04-12 21:51:20|34257.4|34247.6|34257.4|34247.6|34257.4|34247.6|34257.4|34247.6|0
1649800420000|2022-04-12 21:53:40|34257.7|34247.9|34257.7|34247.9|34257.7|34247.9|34257.7|34247.9|0
1649800510000|2022-04-12 21:55:10|34257.6|34247.8|34257.6|34247.8|34257.6|34247.8|34257.6|34247.8|0
1649800560000|2022-04-12 21:56:00|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|34258.7|34248.9|0
1649800570000|2022-04-12 21:56:10|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649800580000|2022-04-12 21:56:20|34258.7|34248.9|34256.4|34246.6|34258.7|34248.9|34256.4|34246.6|0
1649800590000|2022-04-12 21:56:30|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649800610000|2022-04-12 21:56:50|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|0
1649800630000|2022-04-12 21:57:10|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649800650000|2022-04-12 21:57:30|34260.2|34250.4|34260.2|34250.4|34260.2|34250.4|34260.2|34250.4|0
1649800660000|2022-04-12 21:57:40|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649800670000|2022-04-12 21:57:50|34260.2|34250.4|34260.2|34250.4|34260.2|34250.4|34260.2|34250.4|0
1649800680000|2022-04-12 21:58:00|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|34259.3|34249.5|0
1649800760000|2022-04-12 21:59:20|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|0
1649800770000|2022-04-12 21:59:30|34259.9|34250.1|34259.9|34250.1|34259.9|34250.1|34259.9|34250.1|0
1649800780000|2022-04-12 21:59:40|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|34259.4|34249.6|0
1649800790000|2022-04-12 21:59:50|34260.3|34250.5|34259.4|34249.6|34260.3|34250.5|34259.4|34249.6|0
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34271.9|34267.1|34276.9|34272.1|34263.9|34259.1|19
1649800810000|2022-04-12 22:00:10|34272.9|34268.1|34272.9|34268.1|34273.4|34268.6|34262.9|34258.1|41
1649800820000|2022-04-12 22:00:20|34273.4|34268.6|34281.4|34276.6|34281.4|34276.6|34273.4|34268.6|29
1649800830000|2022-04-12 22:00:30|34280.9|34276.1|34277.4|34272.6|34281.4|34276.6|34276.9|34272.1|20
1649800840000|2022-04-12 22:00:40|34276.4|34271.6|34274.9|34270.1|34277.9|34273.1|34271.9|34267.1|23
1649800850000|2022-04-12 22:00:50|34275.4|34270.6|34279.4|34274.6|34279.9|34275.1|34275.4|34270.6|3
1649800860000|2022-04-12 22:01:00|34273.9|34269.1|34271.4|34266.6|34273.9|34269.1|34267.4|34262.6|60
1649800870000|2022-04-12 22:01:10|34270.4|34265.6|34266.9|34262.1|34271.4|34266.6|34266.4|34261.6|41
1649800880000|2022-04-12 22:01:20|34267.4|34262.6|34266.9|34262.1|34267.4|34262.6|34266.4|34261.6|7
1649800890000|2022-04-12 22:01:30|34267.4|34262.6|34266.9|34262.1|34268.9|34264.1|34266.9|34262.1|14
1649800900000|2022-04-12 22:01:40|34266.4|34261.6|34267.9|34263.1|34267.9|34263.1|34266.4|34261.6|7
1649800910000|2022-04-12 22:01:50|34268.4|34263.6|34272.4|34267.6|34272.4|34267.6|34267.9|34263.1|18
1649800920000|2022-04-12 22:02:00|34271.9|34267.1|34269.9|34265.1|34273.4|34268.6|34269.9|34265.1|14
1649800930000|2022-04-12 22:02:10|34271.4|34266.6|34271.9|34267.1|34272.4|34267.6|34271.4|34266.6|4
1649800940000|2022-04-12 22:02:20|34272.4|34267.6|34271.4|34266.6|34273.4|34268.6|34271.4|34266.6|7
1649800950000|2022-04-12 22:02:30|34270.9|34266.1|34269.9|34265.1|34270.9|34266.1|34268.9|34264.1|3
1649800960000|2022-04-12 22:02:40|34269.4|34264.6|34271.4|34266.6|34272.4|34267.6|34266.9|34262.1|5
1649800970000|2022-04-12 22:02:50|34271.9|34267.1|34271.9|34267.1|34272.4|34267.6|34270.9|34266.1|1
1649800980000|2022-04-12 22:03:00|34271.4|34266.6|34269.4|34264.6|34271.4|34266.6|34269.4|34264.6|3
1649800990000|2022-04-12 22:03:10|34268.9|34264.1|34266.9|34262.1|34268.9|34264.1|34266.9|34262.1|2
1649801000000|2022-04-12 22:03:20|34265.4|34260.6|34265.9|34261.1|34265.9|34261.1|34265.4|34260.6|5
1649801010000|2022-04-12 22:03:30|34266.9|34262.1|34265.4|34260.6|34267.9|34263.1|34265.4|34260.6|7
1649801020000|2022-04-12 22:03:40|34265.9|34261.1|34266.4|34261.6|34266.9|34262.1|34265.9|34261.1|4
1649801030000|2022-04-12 22:03:50|34265.9|34261.1|34266.9|34262.1|34267.4|34262.6|34265.9|34261.1|2
1649801090000|2022-04-12 22:04:50|34266.4|34261.6|34266.9|34262.1|34266.9|34262.1|34266.4|34261.6|4
1649801100000|2022-04-12 22:05:00|34266.4|34261.6|34266.4|34261.6|34266.4|34261.6|34265.9|34261.1|2
1649801110000|2022-04-12 22:05:10|34266.9|34262.1|34271.4|34266.6|34271.4|34266.6|34266.9|34262.1|5
1649801120000|2022-04-12 22:05:20|34271.9|34267.1|34272.9|34268.1|34274.9|34270.1|34271.9|34267.1|12
1649801130000|2022-04-12 22:05:30|34272.4|34267.6|34271.9|34267.1|34272.9|34268.1|34271.9|34267.1|0
1649801140000|2022-04-12 22:05:40|34272.4|34267.6|34271.9|34267.1|34272.9|34268.1|34271.9|34267.1|1
1649801150000|2022-04-12 22:05:50|34272.4|34267.6|34273.4|34268.6|34273.4|34268.6|34272.4|34267.6|0
1649801160000|2022-04-12 22:06:00|34272.9|34268.1|34271.4|34266.6|34272.9|34268.1|34270.9|34266.1|5
1649801170000|2022-04-12 22:06:10|34270.4|34265.6|34270.9|34266.1|34270.9|34266.1|34270.4|34265.6|0
1649801180000|2022-04-12 22:06:20|34270.4|34265.6|34269.4|34264.6|34270.4|34265.6|34269.4|34264.6|0
1649801190000|2022-04-12 22:06:30|34269.9|34265.1|34272.9|34268.1|34272.9|34268.1|34269.4|34264.6|1
1649801200000|2022-04-12 22:06:40|34273.4|34268.6|34275.4|34270.6|34275.9|34271.1|34273.4|34268.6|5
1649801210000|2022-04-12 22:06:50|34276.4|34271.6|34275.4|34270.6|34276.4|34271.6|34274.9|34270.1|5
1649801220000|2022-04-12 22:07:00|34274.9|34270.1|34274.4|34269.6|34274.9|34270.1|34274.4|34269.6|2
1649801230000|2022-04-12 22:07:10|34274.9|34270.1|34272.9|34268.1|34274.9|34270.1|34272.9|34268.1|7
1649801240000|2022-04-12 22:07:20|34272.4|34267.6|34272.9|34268.1|34272.9|34268.1|34271.9|34267.1|0
1649801250000|2022-04-12 22:07:30|34272.4|34267.6|34273.4|34268.6|34274.9|34270.1|34272.4|34267.6|2
1649801260000|2022-04-12 22:07:40|34272.9|34268.1|34272.4|34267.6|34273.4|34268.6|34272.4|34267.6|3
1649801270000|2022-04-12 22:07:50|34272.9|34268.1|34272.9|34268.1|34272.9|34268.1|34271.9|34267.1|4
1649801280000|2022-04-12 22:08:00|34273.4|34268.6|34273.4|34268.6|34273.4|34268.6|34273.4|34268.6|0
1649801290000|2022-04-12 22:08:10|34272.9|34268.1|34274.9|34270.1|34274.9|34270.1|34272.9|34268.1|3
1649801300000|2022-04-12 22:08:20|34275.4|34270.6|34275.9|34271.1|34276.4|34271.6|34275.4|34270.6|3
1649801310000|2022-04-12 22:08:30|34275.4|34270.6|34276.9|34272.1|34277.4|34272.6|34275.4|34270.6|5
1649801320000|2022-04-12 22:08:40|34277.4|34272.6|34275.9|34271.1|34277.4|34272.6|34272.4|34267.6|10
1649801330000|2022-04-12 22:08:50|34275.4|34270.6|34274.9|34270.1|34275.9|34271.1|34274.9|34270.1|1
1649801340000|2022-04-12 22:09:00|34275.4|34270.6|34274.9|34270.1|34275.4|34270.6|34273.9|34269.1|0
1649801350000|2022-04-12 22:09:10|34273.9|34269.1|34274.4|34269.6|34274.4|34269.6|34273.9|34269.1|5
1649801360000|2022-04-12 22:09:20|34273.9|34269.1|34273.9|34269.1|34273.9|34269.1|34273.4|34268.6|0
1649801370000|2022-04-12 22:09:30|34274.9|34270.1|34274.9|34270.1|34274.9|34270.1|34274.9|34270.1|6
1649801380000|2022-04-12 22:09:40|34275.4|34270.6|34275.4|34270.6|34275.4|34270.6|34275.4|34270.6|1
1649801390000|2022-04-12 22:09:50|34274.9|34270.1|34274.4|34269.6|34274.9|34270.1|34274.4|34269.6|1
1649801400000|2022-04-12 22:10:00|34274.9|34270.1|34275.4|34270.6|34275.9|34271.1|34274.9|34270.1|2
1649801410000|2022-04-12 22:10:10|34274.9|34270.1|34275.4|34270.6|34275.9|34271.1|34274.9|34270.1|0
1649801420000|2022-04-12 22:10:20|34274.9|34270.1|34276.9|34272.1|34276.9|34272.1|34274.9|34270.1|0
1649801430000|2022-04-12 22:10:30|34277.4|34272.6|34277.4|34272.6|34277.4|34272.6|34277.4|34272.6|1
1649801440000|2022-04-12 22:10:40|34277.9|34273.1|34279.4|34274.6|34281.4|34276.6|34277.9|34273.1|4
1649801450000|2022-04-12 22:10:50|34279.9|34275.1|34279.9|34275.1|34280.4|34275.6|34279.9|34275.1|2
1649801460000|2022-04-12 22:11:00|34277.4|34272.6|34275.4|34270.6|34277.9|34273.1|34274.9|34270.1|6
1649801470000|2022-04-12 22:11:10|34274.9|34270.1|34275.9|34271.1|34275.9|34271.1|34274.9|34270.1|0
1649801490000|2022-04-12 22:11:30|34276.4|34271.6|34278.4|34273.6|34278.4|34273.6|34276.4|34271.6|3
1649801500000|2022-04-12 22:11:40|34278.9|34274.1|34279.4|34274.6|34279.9|34275.1|34278.4|34273.6|2
1649801510000|2022-04-12 22:11:50|34279.9|34275.1|34280.4|34275.6|34280.9|34276.1|34279.9|34275.1|2
1649801520000|2022-04-12 22:12:00|34279.9|34275.1|34281.4|34276.6|34281.4|34276.6|34279.9|34275.1|4
1649801530000|2022-04-12 22:12:10|34280.9|34276.1|34278.9|34274.1|34280.9|34276.1|34278.4|34273.6|7
1649801540000|2022-04-12 22:12:20|34278.4|34273.6|34277.9|34273.1|34278.4|34273.6|34277.9|34273.1|2
1649801550000|2022-04-12 22:12:30|34277.4|34272.6|34276.4|34271.6|34277.4|34272.6|34275.9|34271.1|4
1649801560000|2022-04-12 22:12:40|34275.9|34271.1|34275.4|34270.6|34276.4|34271.6|34275.4|34270.6|0
1649801570000|2022-04-12 22:12:50|34275.9|34271.1|34273.9|34269.1|34275.9|34271.1|34273.9|34269.1|2
1649801580000|2022-04-12 22:13:00|34274.4|34269.6|34274.9|34270.1|34274.9|34270.1|34273.4|34268.6|2
1649801590000|2022-04-12 22:13:10|34274.4|34269.6|34272.9|34268.1|34274.9|34270.1|34272.9|34268.1|4
1649801600000|2022-04-12 22:13:20|34272.4|34267.6|34268.9|34264.1|34272.4|34267.6|34268.4|34263.6|12
1649801610000|2022-04-12 22:13:30|34268.4|34263.6|34267.4|34262.6|34268.9|34264.1|34266.9|34262.1|6
1649801620000|2022-04-12 22:13:40|34266.9|34262.1|34265.9|34261.1|34267.4|34262.6|34265.9|34261.1|0
1649801630000|2022-04-12 22:13:50|34266.4|34261.6|34267.4|34262.6|34267.4|34262.6|34266.4|34261.6|1
1649801640000|2022-04-12 22:14:00|34267.9|34263.1|34268.9|34264.1|34268.9|34264.1|34267.4|34262.6|5
1649801650000|2022-04-12 22:14:10|34268.4|34263.6|34268.4|34263.6|34268.4|34263.6|34268.4|34263.6|0
1649801660000|2022-04-12 22:14:20|34267.9|34263.1|34268.4|34263.6|34268.4|34263.6|34267.4|34262.6|0
1649801670000|2022-04-12 22:14:30|34267.9|34263.1|34265.9|34261.1|34267.9|34263.1|34265.4|34260.6|3
1649801680000|2022-04-12 22:14:40|34266.4|34261.6|34265.9|34261.1|34266.9|34262.1|34265.9|34261.1|0
1649801690000|2022-04-12 22:14:50|34265.4|34260.6|34266.9|34262.1|34266.9|34262.1|34265.4|34260.6|0
1649801700000|2022-04-12 22:15:00|34266.4|34261.6|34263.9|34259.1|34266.9|34262.1|34263.4|34258.6|15
1649801710000|2022-04-12 22:15:10|34264.4|34259.6|34264.9|34260.1|34264.9|34260.1|34263.9|34259.1|0
1649801720000|2022-04-12 22:15:20|34264.4|34259.6|34261.9|34257.1|34264.4|34259.6|34261.4|34256.6|3
1649801730000|2022-04-12 22:15:30|34262.4|34257.6|34261.9|34257.1|34263.4|34258.6|34261.9|34257.1|4
1649801740000|2022-04-12 22:15:40|34262.4|34257.6|34260.9|34256.1|34263.4|34258.6|34260.9|34256.1|1
1649801750000|2022-04-12 22:15:50|34260.4|34255.6|34262.9|34258.1|34263.9|34259.1|34260.4|34255.6|5
1649801760000|2022-04-12 22:16:00|34263.4|34258.6|34262.4|34257.6|34263.9|34259.1|34261.4|34256.6|4
1649801770000|2022-04-12 22:16:10|34261.9|34257.1|34260.4|34255.6|34261.9|34257.1|34260.4|34255.6|1
1649801780000|2022-04-12 22:16:20|34260.9|34256.1|34260.9|34256.1|34261.4|34256.6|34260.9|34256.1|1
1649801790000|2022-04-12 22:16:30|34259.4|34254.6|34259.9|34255.1|34260.9|34256.1|34259.4|34254.6|7
1649801800000|2022-04-12 22:16:40|34259.4|34254.6|34261.4|34256.6|34261.4|34256.6|34259.4|34254.6|3
1649801810000|2022-04-12 22:16:50|34261.9|34257.1|34259.9|34255.1|34261.9|34257.1|34259.9|34255.1|6
1649801820000|2022-04-12 22:17:00|34259.4|34254.6|34258.4|34253.6|34259.4|34254.6|34258.4|34253.6|2
1649801830000|2022-04-12 22:17:10|34257.9|34253.1|34258.4|34253.6|34258.4|34253.6|34257.9|34253.1|1
1649801840000|2022-04-12 22:17:20|34257.9|34253.1|34257.4|34252.6|34257.9|34253.1|34256.9|34252.1|9
1649801850000|2022-04-12 22:17:30|34256.9|34252.1|34256.4|34251.6|34256.9|34252.1|34255.9|34251.1|9
1649801860000|2022-04-12 22:17:40|34255.9|34251.1|34255.4|34250.6|34256.9|34252.1|34253.9|34249.1|10
1649801870000|2022-04-12 22:17:50|34255.9|34251.1|34252.9|34248.1|34255.9|34251.1|34252.9|34248.1|12
1649801880000|2022-04-12 22:18:00|34253.4|34248.6|34251.9|34247.1|34253.4|34248.6|34251.9|34247.1|6
1649801890000|2022-04-12 22:18:10|34251.4|34246.6|34251.9|34247.1|34251.9|34247.1|34250.9|34246.1|4
1649801900000|2022-04-12 22:18:20|34250.9|34246.1|34251.4|34246.6|34251.9|34247.1|34250.4|34245.6|4
1649801910000|2022-04-12 22:18:30|34250.9|34246.1|34251.4|34246.6|34251.4|34246.6|34250.9|34246.1|3
1649801920000|2022-04-12 22:18:40|34250.9|34246.1|34250.9|34246.1|34250.9|34246.1|34250.4|34245.6|2
1649801930000|2022-04-12 22:18:50|34250.4|34245.6|34252.4|34247.6|34252.4|34247.6|34250.4|34245.6|9
1649801940000|2022-04-12 22:19:00|34252.9|34248.1|34252.4|34247.6|34254.4|34249.6|34252.4|34247.6|1
1649801950000|2022-04-12 22:19:10|34253.9|34249.1|34253.9|34249.1|34253.9|34249.1|34253.4|34248.6|3
1649801960000|2022-04-12 22:19:20|34253.4|34248.6|34254.4|34249.6|34254.4|34249.6|34252.9|34248.1|5
1649801970000|2022-04-12 22:19:30|34254.9|34250.1|34256.4|34251.6|34256.4|34251.6|34254.4|34249.6|11
1649801980000|2022-04-12 22:19:40|34256.9|34252.1|34251.9|34247.1|34257.9|34253.1|34250.9|34246.1|12
1649801990000|2022-04-12 22:19:50|34251.4|34246.6|34253.9|34249.1|34254.9|34250.1|34251.4|34246.6|10
1649802000000|2022-04-12 22:20:00|34254.4|34249.6|34256.9|34252.1|34256.9|34252.1|34253.4|34248.6|6
1649802010000|2022-04-12 22:20:10|34257.4|34252.6|34253.9|34249.1|34257.4|34252.6|34252.4|34247.6|4
1649802020000|2022-04-12 22:20:20|34253.4|34248.6|34252.9|34248.1|34253.9|34249.1|34252.9|34248.1|1
1649802030000|2022-04-12 22:20:30|34253.4|34248.6|34253.9|34249.1|34253.9|34249.1|34252.9|34248.1|1
1649802040000|2022-04-12 22:20:40|34254.4|34249.6|34253.9|34249.1|34254.4|34249.6|34253.9|34249.1|1
1649802050000|2022-04-12 22:20:50|34254.4|34249.6|34253.9|34249.1|34254.4|34249.6|34253.9|34249.1|1
1649802060000|2022-04-12 22:21:00|34254.4|34249.6|34254.4|34249.6|34254.9|34250.1|34253.9|34249.1|2
1649802070000|2022-04-12 22:21:10|34253.9|34249.1|34254.9|34250.1|34254.9|34250.1|34253.9|34249.1|2
1649802080000|2022-04-12 22:21:20|34255.4|34250.6|34256.9|34252.1|34256.9|34252.1|34254.9|34250.1|1
1649802090000|2022-04-12 22:21:30|34255.9|34251.1|34253.9|34249.1|34255.9|34251.1|34253.9|34249.1|1
1649802100000|2022-04-12 22:21:40|34254.4|34249.6|34253.4|34248.6|34254.9|34250.1|34252.9|34248.1|15
1649802110000|2022-04-12 22:21:50|34252.9|34248.1|34252.4|34247.6|34253.4|34248.6|34252.4|34247.6|1
1649802120000|2022-04-12 22:22:00|34251.9|34247.1|34252.9|34248.1|34253.4|34248.6|34251.9|34247.1|3
1649802130000|2022-04-12 22:22:10|34253.4|34248.6|34251.9|34247.1|34253.9|34249.1|34251.4|34246.6|12
1649802140000|2022-04-12 22:22:20|34251.4|34246.6|34248.9|34244.1|34251.9|34247.1|34248.9|34244.1|9
1649802150000|2022-04-12 22:22:30|34249.9|34245.1|34244.9|34240.1|34249.9|34245.1|34244.9|34240.1|14
1649802160000|2022-04-12 22:22:40|34245.4|34240.6|34250.4|34245.6|34250.9|34246.1|34244.9|34240.1|20
1649802170000|2022-04-12 22:22:50|34250.9|34246.1|34252.4|34247.6|34252.4|34247.6|34250.9|34246.1|0
1649802180000|2022-04-12 22:23:00|34252.9|34248.1|34257.9|34253.1|34257.9|34253.1|34252.9|34248.1|3
1649802190000|2022-04-12 22:23:10|34258.4|34253.6|34254.9|34250.1|34262.9|34258.1|34254.9|34250.1|13
1649802200000|2022-04-12 22:23:20|34255.4|34250.6|34253.9|34249.1|34255.4|34250.6|34251.9|34247.1|4
1649802210000|2022-04-12 22:23:30|34254.4|34249.6|34251.9|34247.1|34254.4|34249.6|34251.4|34246.6|0
1649802220000|2022-04-12 22:23:40|34251.4|34246.6|34245.4|34240.6|34251.9|34247.1|34245.4|34240.6|3
1649802230000|2022-04-12 22:23:50|34245.9|34241.1|34246.9|34242.1|34247.9|34243.1|34244.9|34240.1|8
1649802240000|2022-04-12 22:24:00|34247.4|34242.6|34248.9|34244.1|34248.9|34244.1|34247.4|34242.6|3
1649802250000|2022-04-12 22:24:10|34248.4|34243.6|34248.9|34244.1|34248.9|34244.1|34248.4|34243.6|0
1649802260000|2022-04-12 22:24:20|34250.9|34246.1|34250.9|34246.1|34251.4|34246.6|34250.9|34246.1|2
1649802270000|2022-04-12 22:24:30|34251.4|34246.6|34250.4|34245.6|34251.4|34246.6|34249.9|34245.1|2
1649802280000|2022-04-12 22:24:40|34250.9|34246.1|34251.9|34247.1|34251.9|34247.1|34250.4|34245.6|0
1649802290000|2022-04-12 22:24:50|34252.4|34247.6|34253.9|34249.1|34253.9|34249.1|34252.4|34247.6|0
1649802300000|2022-04-12 22:25:00|34253.4|34248.6|34253.9|34249.1|34254.9|34250.1|34253.4|34248.6|5
1649802320000|2022-04-12 22:25:20|34254.4|34249.6|34253.9|34249.1|34254.9|34250.1|34253.9|34249.1|0
1649802330000|2022-04-12 22:25:30|34253.4|34248.6|34251.4|34246.6|34253.4|34248.6|34251.4|34246.6|1
1649802340000|2022-04-12 22:25:40|34251.9|34247.1|34252.9|34248.1|34254.9|34250.1|34251.9|34247.1|4
1649802350000|2022-04-12 22:25:50|34252.4|34247.6|34252.9|34248.1|34253.9|34249.1|34252.4|34247.6|1
1649802360000|2022-04-12 22:26:00|34253.4|34248.6|34253.4|34248.6|34255.4|34250.6|34253.4|34248.6|0
1649802370000|2022-04-12 22:26:10|34253.9|34249.1|34254.9|34250.1|34255.9|34251.1|34253.4|34248.6|3
1649802380000|2022-04-12 22:26:20|34255.4|34250.6|34256.9|34252.1|34257.4|34252.6|34255.4|34250.6|2
1649802390000|2022-04-12 22:26:30|34256.4|34251.6|34255.9|34251.1|34256.4|34251.6|34255.9|34251.1|2
1649802410000|2022-04-12 22:26:50|34256.4|34251.6|34251.9|34247.1|34256.9|34252.1|34251.9|34247.1|5
1649802420000|2022-04-12 22:27:00|34253.4|34248.6|34252.4|34247.6|34253.9|34249.1|34252.4|34247.6|4
1649802430000|2022-04-12 22:27:10|34252.9|34248.1|34252.9|34248.1|34253.4|34248.6|34252.4|34247.6|0
1649802440000|2022-04-12 22:27:20|34253.4|34248.6|34253.4|34248.6|34253.9|34249.1|34253.4|34248.6|0
1649802450000|2022-04-12 22:27:30|34253.9|34249.1|34253.9|34249.1|34253.9|34249.1|34253.9|34249.1|0
1649802470000|2022-04-12 22:27:50|34253.4|34248.6|34251.9|34247.1|34253.4|34248.6|34251.9|34247.1|1
1649802480000|2022-04-12 22:28:00|34251.4|34246.6|34251.9|34247.1|34251.9|34247.1|34251.4|34246.6|0
1649802490000|2022-04-12 22:28:10|34252.4|34247.6|34252.9|34248.1|34252.9|34248.1|34252.4|34247.6|2
1649802500000|2022-04-12 22:28:20|34253.4|34248.6|34254.9|34250.1|34254.9|34250.1|34253.4|34248.6|1
1649802510000|2022-04-12 22:28:30|34255.9|34251.1|34252.9|34248.1|34255.9|34251.1|34251.9|34247.1|5
1649802520000|2022-04-12 22:28:40|34253.4|34248.6|34253.9|34249.1|34253.9|34249.1|34253.4|34248.6|3
1649802530000|2022-04-12 22:28:50|34253.4|34248.6|34254.4|34249.6|34254.4|34249.6|34253.4|34248.6|0
1649802540000|2022-04-12 22:29:00|34253.9|34249.1|34253.9|34249.1|34254.4|34249.6|34253.4|34248.6|0
1649802550000|2022-04-12 22:29:10|34252.9|34248.1|34253.9|34249.1|34253.9|34249.1|34252.9|34248.1|2
1649802570000|2022-04-12 22:29:30|34254.4|34249.6|34253.9|34249.1|34254.4|34249.6|34253.9|34249.1|0
1649802580000|2022-04-12 22:29:40|34254.4|34249.6|34253.9|34249.1|34254.4|34249.6|34253.9|34249.1|1
1649802590000|2022-04-12 22:29:50|34254.4|34249.6|34254.4|34249.6|34254.9|34250.1|34253.9|34249.1|0
1649802600000|2022-04-12 22:30:00|34254.9|34250.1|34256.9|34252.1|34256.9|34252.1|34254.9|34250.1|6
1649802610000|2022-04-12 22:30:10|34257.4|34252.6|34258.9|34254.1|34258.9|34254.1|34257.4|34252.6|0
1649802620000|2022-04-12 22:30:20|34259.4|34254.6|34261.4|34256.6|34261.4|34256.6|34258.9|34254.1|1
1649802630000|2022-04-12 22:30:30|34260.9|34256.1|34261.4|34256.6|34261.4|34256.6|34260.4|34255.6|2
1649802640000|2022-04-12 22:30:40|34261.9|34257.1|34261.9|34257.1|34262.9|34258.1|34260.9|34256.1|9
1649802650000|2022-04-12 22:30:50|34262.4|34257.6|34265.4|34260.6|34265.9|34261.1|34261.9|34257.1|11
1649802660000|2022-04-12 22:31:00|34263.9|34259.1|34265.4|34260.6|34266.9|34262.1|34263.9|34259.1|7
1649802670000|2022-04-12 22:31:10|34265.9|34261.1|34265.9|34261.1|34266.4|34261.6|34265.4|34260.6|5
1649802680000|2022-04-12 22:31:20|34265.4|34260.6|34264.9|34260.1|34265.9|34261.1|34264.4|34259.6|4
1649802690000|2022-04-12 22:31:30|34265.4|34260.6|34266.4|34261.6|34267.4|34262.6|34265.4|34260.6|11
1649802700000|2022-04-12 22:31:40|34265.4|34260.6|34262.4|34257.6|34265.9|34261.1|34262.4|34257.6|6
1649802710000|2022-04-12 22:31:50|34261.9|34257.1|34262.4|34257.6|34262.4|34257.6|34261.9|34257.1|4
1649802720000|2022-04-12 22:32:00|34261.9|34257.1|34262.4|34257.6|34262.9|34258.1|34261.9|34257.1|0
1649802730000|2022-04-12 22:32:10|34262.9|34258.1|34263.9|34259.1|34264.4|34259.6|34262.9|34258.1|2
1649802740000|2022-04-12 22:32:20|34264.9|34260.1|34265.9|34261.1|34265.9|34261.1|34264.4|34259.6|4
1649802750000|2022-04-12 22:32:30|34265.4|34260.6|34264.4|34259.6|34265.9|34261.1|34264.4|34259.6|5
1649802760000|2022-04-12 22:32:40|34263.9|34259.1|34265.4|34260.6|34265.9|34261.1|34263.9|34259.1|6
1649802770000|2022-04-12 22:32:50|34266.9|34262.1|34264.9|34260.1|34266.9|34262.1|34263.9|34259.1|2
1649802780000|2022-04-12 22:33:00|34265.4|34260.6|34264.9|34260.1|34265.9|34261.1|34264.9|34260.1|1
1649802800000|2022-04-12 22:33:20|34265.4|34260.6|34264.9|34260.1|34266.4|34261.6|34264.9|34260.1|2
1649802810000|2022-04-12 22:33:30|34265.4|34260.6|34265.4|34260.6|34265.9|34261.1|34264.9|34260.1|1
1649802820000|2022-04-12 22:33:40|34264.9|34260.1|34264.9|34260.1|34264.9|34260.1|34264.9|34260.1|0
1649802830000|2022-04-12 22:33:50|34263.4|34258.6|34263.4|34258.6|34263.9|34259.1|34263.4|34258.6|2
1649802840000|2022-04-12 22:34:00|34263.9|34259.1|34262.9|34258.1|34263.9|34259.1|34262.9|34258.1|0
1649802850000|2022-04-12 22:34:10|34263.4|34258.6|34263.9|34259.1|34264.4|34259.6|34263.4|34258.6|2
1649802860000|2022-04-12 22:34:20|34263.4|34258.6|34264.4|34259.6|34264.4|34259.6|34263.4|34258.6|9
1649802870000|2022-04-12 22:34:30|34264.9|34260.1|34266.4|34261.6|34266.9|34262.1|34264.9|34260.1|6
1649802880000|2022-04-12 22:34:40|34266.9|34262.1|34266.4|34261.6|34266.9|34262.1|34266.4|34261.6|3
1649802890000|2022-04-12 22:34:50|34265.4|34260.6|34265.4|34260.6|34265.4|34260.6|34265.4|34260.6|9
1649802910000|2022-04-12 22:35:10|34266.9|34262.1|34266.9|34262.1|34266.9|34262.1|34266.9|34262.1|6
1649802920000|2022-04-12 22:35:20|34267.4|34262.6|34268.9|34264.1|34268.9|34264.1|34267.4|34262.6|8
1649802930000|2022-04-12 22:35:30|34269.4|34264.6|34268.9|34264.1|34269.4|34264.6|34268.9|34264.1|0
1649802940000|2022-04-12 22:35:40|34267.9|34263.1|34267.9|34263.1|34268.4|34263.6|34267.9|34263.1|1
1649802950000|2022-04-12 22:35:50|34268.9|34264.1|34268.9|34264.1|34268.9|34264.1|34268.4|34263.6|1
1649802960000|2022-04-12 22:36:00|34268.4|34263.6|34267.9|34263.1|34268.9|34264.1|34267.9|34263.1|0
1649802970000|2022-04-12 22:36:10|34265.4|34260.6|34265.4|34260.6|34265.4|34260.6|34265.4|34260.6|3
1649802990000|2022-04-12 22:36:30|34264.9|34260.1|34264.9|34260.1|34264.9|34260.1|34264.9|34260.1|1
1649803010000|2022-04-12 22:36:50|34266.4|34261.6|34266.4|34261.6|34266.4|34261.6|34266.4|34261.6|2
1649803020000|2022-04-12 22:37:00|34266.9|34262.1|34271.9|34267.1|34271.9|34267.1|34266.9|34262.1|13
1649803030000|2022-04-12 22:37:10|34271.4|34266.6|34269.9|34265.1|34272.4|34267.6|34269.9|34265.1|9
1649803040000|2022-04-12 22:37:20|34270.4|34265.6|34273.9|34269.1|34273.9|34269.1|34270.4|34265.6|8
1649803050000|2022-04-12 22:37:30|34273.4|34268.6|34273.9|34269.1|34273.9|34269.1|34273.4|34268.6|1
1649803060000|2022-04-12 22:37:40|34273.4|34268.6|34273.9|34269.1|34273.9|34269.1|34272.9|34268.1|6
1649803070000|2022-04-12 22:37:50|34274.4|34269.6|34273.4|34268.6|34274.4|34269.6|34272.4|34267.6|3
1649803080000|2022-04-12 22:38:00|34273.9|34269.1|34274.9|34270.1|34274.9|34270.1|34273.4|34268.6|6
1649803090000|2022-04-12 22:38:10|34274.4|34269.6|34274.4|34269.6|34274.9|34270.1|34273.4|34268.6|5
1649803100000|2022-04-12 22:38:20|34273.9|34269.1|34274.9|34270.1|34274.9|34270.1|34273.9|34269.1|0
1649803110000|2022-04-12 22:38:30|34275.4|34270.6|34273.9|34269.1|34275.9|34271.1|34273.9|34269.1|4
1649803120000|2022-04-12 22:38:40|34273.4|34268.6|34272.9|34268.1|34273.4|34268.6|34272.9|34268.1|0
1649803130000|2022-04-12 22:38:50|34273.4|34268.6|34271.9|34267.1|34273.4|34268.6|34270.9|34266.1|17
1649803140000|2022-04-12 22:39:00|34272.4|34267.6|34269.9|34265.1|34274.4|34269.6|34269.4|34264.6|6
1649803150000|2022-04-12 22:39:10|34270.4|34265.6|34269.4|34264.6|34270.4|34265.6|34269.4|34264.6|0
1649803160000|2022-04-12 22:39:20|34268.9|34264.1|34268.9|34264.1|34268.9|34264.1|34268.9|34264.1|0
1649803170000|2022-04-12 22:39:30|34269.4|34264.6|34269.9|34265.1|34270.4|34265.6|34269.4|34264.6|3
1649803180000|2022-04-12 22:39:40|34269.4|34264.6|34267.9|34263.1|34269.4|34264.6|34267.9|34263.1|1
1649803190000|2022-04-12 22:39:50|34267.4|34262.6|34268.4|34263.6|34269.9|34265.1|34267.4|34262.6|4
1649803200000|2022-04-12 22:40:00|34267.9|34263.1|34268.9|34264.1|34269.4|34264.6|34267.9|34263.1|4
1649803220000|2022-04-12 22:40:20|34268.4|34263.6|34268.9|34264.1|34268.9|34264.1|34268.4|34263.6|2
1649803240000|2022-04-12 22:40:40|34268.4|34263.6|34268.4|34263.6|34268.4|34263.6|34268.4|34263.6|0
1649803250000|2022-04-12 22:40:50|34268.9|34264.1|34268.9|34264.1|34268.9|34264.1|34268.9|34264.1|1
1649803260000|2022-04-12 22:41:00|34268.4|34263.6|34270.9|34266.1|34271.4|34266.6|34268.4|34263.6|10
1649803270000|2022-04-12 22:41:10|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|2
1649803280000|2022-04-12 22:41:20|34269.9|34265.1|34269.9|34265.1|34269.9|34265.1|34268.9|34264.1|1
1649803290000|2022-04-12 22:41:30|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|5
1649803300000|2022-04-12 22:41:40|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|0
1649803310000|2022-04-12 22:41:50|34270.9|34266.1|34269.9|34265.1|34270.9|34266.1|34269.9|34265.1|0
1649803320000|2022-04-12 22:42:00|34270.4|34265.6|34271.9|34267.1|34271.9|34267.1|34270.4|34265.6|2
1649803330000|2022-04-12 22:42:10|34271.4|34266.6|34271.9|34267.1|34272.4|34267.6|34271.4|34266.6|7
1649803340000|2022-04-12 22:42:20|34272.4|34267.6|34271.4|34266.6|34272.9|34268.1|34271.4|34266.6|3
1649803350000|2022-04-12 22:42:30|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|2
1649803360000|2022-04-12 22:42:40|34271.4|34266.6|34271.9|34267.1|34272.4|34267.6|34270.9|34266.1|3
1649803370000|2022-04-12 22:42:50|34272.4|34267.6|34271.9|34267.1|34273.9|34269.1|34271.4|34266.6|7
1649803380000|2022-04-12 22:43:00|34272.4|34267.6|34273.9|34269.1|34273.9|34269.1|34271.9|34267.1|12
1649803390000|2022-04-12 22:43:10|34273.4|34268.6|34272.9|34268.1|34273.9|34269.1|34272.4|34267.6|5
1649803400000|2022-04-12 22:43:20|34272.4|34267.6|34270.9|34266.1|34272.4|34267.6|34270.9|34266.1|4
1649803410000|2022-04-12 22:43:30|34271.4|34266.6|34270.9|34266.1|34271.9|34267.1|34270.9|34266.1|1
1649803430000|2022-04-12 22:43:50|||||||||1
1649803440000|2022-04-12 22:44:00|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|1
1649803450000|2022-04-12 22:44:10|34270.9|34266.1|34272.4|34267.6|34272.4|34267.6|34270.9|34266.1|2
1649803460000|2022-04-12 22:44:20|34272.9|34268.1|34272.9|34268.1|34272.9|34268.1|34272.4|34267.6|0
1649803470000|2022-04-12 22:44:30|34272.4|34267.6|34272.4|34267.6|34272.4|34267.6|34272.4|34267.6|0
1649803480000|2022-04-12 22:44:40|34272.9|34268.1|34272.9|34268.1|34272.9|34268.1|34272.4|34267.6|3
1649803490000|2022-04-12 22:44:50|34272.4|34267.6|34272.9|34268.1|34273.9|34269.1|34272.4|34267.6|1
1649803500000|2022-04-12 22:45:00|34273.4|34268.6|34272.9|34268.1|34273.4|34268.6|34272.4|34267.6|3
1649803510000|2022-04-12 22:45:10|34272.4|34267.6|34272.9|34268.1|34272.9|34268.1|34272.4|34267.6|0
1649803530000|2022-04-12 22:45:30|34271.9|34267.1|34272.4|34267.6|34272.4|34267.6|34271.9|34267.1|4
1649803540000|2022-04-12 22:45:40|34272.9|34268.1|34271.9|34267.1|34272.9|34268.1|34271.9|34267.1|0
1649803550000|2022-04-12 22:45:50|34271.4|34266.6|34271.9|34267.1|34271.9|34267.1|34271.4|34266.6|0
1649803560000|2022-04-12 22:46:00|34271.4|34266.6|34268.9|34264.1|34271.4|34266.6|34268.9|34264.1|8
1649803570000|2022-04-12 22:46:10|34268.4|34263.6|34269.9|34265.1|34269.9|34265.1|34268.4|34263.6|2
1649803580000|2022-04-12 22:46:20|34270.4|34265.6|34269.9|34265.1|34270.4|34265.6|34269.9|34265.1|1
1649803590000|2022-04-12 22:46:30|34270.4|34265.6|34269.9|34265.1|34270.4|34265.6|34269.9|34265.1|0
1649803600000|2022-04-12 22:46:40|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|2
1649803610000|2022-04-12 22:46:50|34271.4|34266.6|34271.4|34266.6|34272.4|34267.6|34271.4|34266.6|1
1649803620000|2022-04-12 22:47:00|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|4
1649803630000|2022-04-12 22:47:10|34270.4|34265.6|34271.4|34266.6|34271.4|34266.6|34270.4|34265.6|2
1649803650000|2022-04-12 22:47:30|34270.9|34266.1|34270.9|34266.1|34270.9|34266.1|34269.9|34265.1|7
1649803660000|2022-04-12 22:47:40|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|34270.4|34265.6|3
1649803670000|2022-04-12 22:47:50|34269.9|34265.1|34269.9|34265.1|34269.9|34265.1|34269.4|34264.6|4
1649803680000|2022-04-12 22:48:00|34269.4|34264.6|34269.9|34265.1|34270.4|34265.6|34269.4|34264.6|6
1649803690000|2022-04-12 22:48:10|34270.4|34265.6|34270.4|34265.6|34270.9|34266.1|34269.9|34265.1|5
1649803700000|2022-04-12 22:48:20|34269.9|34265.1|34269.4|34264.6|34270.4|34265.6|34269.4|34264.6|1
1649803710000|2022-04-12 22:48:30|34268.9|34264.1|34267.9|34263.1|34268.9|34264.1|34267.9|34263.1|1
1649803720000|2022-04-12 22:48:40|34268.4|34263.6|34270.9|34266.1|34270.9|34266.1|34268.4|34263.6|3
1649803740000|2022-04-12 22:49:00|34271.4|34266.6|34272.4|34267.6|34272.4|34267.6|34271.4|34266.6|2
1649803750000|2022-04-12 22:49:10|34271.9|34267.1|34274.4|34269.6|34274.4|34269.6|34271.9|34267.1|10
1649803760000|2022-04-12 22:49:20|34275.9|34271.1|34275.9|34271.1|34275.9|34271.1|34275.9|34271.1|5
1649803770000|2022-04-12 22:49:30|34276.4|34271.6|34276.9|34272.1|34276.9|34272.1|34276.4|34271.6|2
1649803790000|2022-04-12 22:49:50|34276.4|34271.6|34277.9|34273.1|34278.4|34273.6|34276.4|34271.6|8
1649803800000|2022-04-12 22:50:00|34278.4|34273.6|34279.9|34275.1|34279.9|34275.1|34277.9|34273.1|6
1649803810000|2022-04-12 22:50:10|34280.4|34275.6|34283.9|34279.1|34285.9|34281.1|34280.4|34275.6|33
1649803820000|2022-04-12 22:50:20|34284.4|34279.6|34285.9|34281.1|34286.9|34282.1|34284.4|34279.6|4
1649803830000|2022-04-12 22:50:30|34286.4|34281.6|34286.9|34282.1|34287.9|34283.1|34285.9|34281.1|9
1649803840000|2022-04-12 22:50:40|34287.4|34282.6|34289.4|34284.6|34289.4|34284.6|34285.9|34281.1|16
1649803850000|2022-04-12 22:50:50|34289.9|34285.1|34290.9|34286.1|34291.4|34286.6|34289.9|34285.1|6
1649803860000|2022-04-12 22:51:00|34289.4|34284.6|34289.4|34284.6|34289.9|34285.1|34288.9|34284.1|17
1649803870000|2022-04-12 22:51:10|34289.9|34285.1|34289.9|34285.1|34290.9|34286.1|34289.9|34285.1|8
1649803880000|2022-04-12 22:51:20|34290.4|34285.6|34289.9|34285.1|34290.4|34285.6|34288.4|34283.6|13
1649803890000|2022-04-12 22:51:30|34289.4|34284.6|34290.9|34286.1|34291.4|34286.6|34289.4|34284.6|1
1649803930000|2022-04-12 22:52:10|34291.4|34286.6|34290.9|34286.1|34291.9|34287.1|34290.9|34286.1|17
1649803940000|2022-04-12 22:52:20|34290.4|34285.6|34289.9|34285.1|34290.4|34285.6|34289.4|34284.6|11
1649803950000|2022-04-12 22:52:30|34290.4|34285.6|34289.9|34285.1|34290.4|34285.6|34289.9|34285.1|1
1649803960000|2022-04-12 22:52:40|34290.4|34285.6|34290.4|34285.6|34291.4|34286.6|34290.4|34285.6|3
1649803970000|2022-04-12 22:52:50|34290.9|34286.1|34290.4|34285.6|34290.9|34286.1|34290.4|34285.6|0
1649803980000|2022-04-12 22:53:00|34288.9|34284.1|34288.9|34284.1|34288.9|34284.1|34288.4|34283.6|20
1649803990000|2022-04-12 22:53:10|34288.4|34283.6|34289.9|34285.1|34290.4|34285.6|34287.9|34283.1|13
1649804000000|2022-04-12 22:53:20|34289.4|34284.6|34289.9|34285.1|34289.9|34285.1|34289.4|34284.6|2
1649804010000|2022-04-12 22:53:30|34289.4|34284.6|34289.4|34284.6|34289.4|34284.6|34289.4|34284.6|0
1649804020000|2022-04-12 22:53:40|34287.9|34283.1|34288.9|34284.1|34288.9|34284.1|34287.9|34283.1|15
1649804040000|2022-04-12 22:54:00|34289.4|34284.6|34289.9|34285.1|34289.9|34285.1|34289.4|34284.6|1
1649804050000|2022-04-12 22:54:10|34290.4|34285.6|34290.9|34286.1|34290.9|34286.1|34290.4|34285.6|5
1649804060000|2022-04-12 22:54:20|34291.4|34286.6|34291.4|34286.6|34291.4|34286.6|34291.4|34286.6|0
1649804070000|2022-04-12 22:54:30|34291.9|34287.1|34291.9|34287.1|34291.9|34287.1|34291.9|34287.1|2
1649804080000|2022-04-12 22:54:40|34292.9|34288.1|34293.9|34289.1|34293.9|34289.1|34292.9|34288.1|18
1649804090000|2022-04-12 22:54:50|34293.4|34288.6|34292.9|34288.1|34293.4|34288.6|34292.9|34288.1|7
1649804110000|2022-04-12 22:55:10|34292.4|34287.6|34291.9|34287.1|34292.4|34287.6|34290.9|34286.1|26
1649804120000|2022-04-12 22:55:20|34290.9|34286.1|34289.9|34285.1|34291.4|34286.6|34289.4|34284.6|3
1649804130000|2022-04-12 22:55:30|34290.4|34285.6|34289.9|34285.1|34290.4|34285.6|34289.9|34285.1|3
1649804140000|2022-04-12 22:55:40|34290.4|34285.6|34290.9|34286.1|34290.9|34286.1|34290.4|34285.6|1
1649804150000|2022-04-12 22:55:50|34291.4|34286.6|34290.9|34286.1|34291.4|34286.6|34290.9|34286.1|0
1649804170000|2022-04-12 22:56:10|34290.4|34285.6|34288.9|34284.1|34290.4|34285.6|34288.9|34284.1|3
1649804180000|2022-04-12 22:56:20|34288.4|34283.6|34288.9|34284.1|34288.9|34284.1|34288.4|34283.6|0
1649804190000|2022-04-12 22:56:30|34289.4|34284.6|34289.9|34285.1|34289.9|34285.1|34289.4|34284.6|1
1649804210000|2022-04-12 22:56:50|34289.4|34284.6|34288.9|34284.1|34289.4|34284.6|34288.9|34284.1|0
1649804220000|2022-04-12 22:57:00|34289.9|34285.1|34292.4|34287.6|34292.4|34287.6|34289.9|34285.1|10
1649804230000|2022-04-12 22:57:10|34292.9|34288.1|34292.9|34288.1|34292.9|34288.1|34291.9|34287.1|4
1649804240000|2022-04-12 22:57:20|34292.4|34287.6|34288.4|34283.6|34292.4|34287.6|34287.9|34283.1|5
1649804250000|2022-04-12 22:57:30|34289.4|34284.6|34289.9|34285.1|34289.9|34285.1|34289.4|34284.6|2
1649804260000|2022-04-12 22:57:40|34290.4|34285.6|34293.4|34288.6|34293.4|34288.6|34290.4|34285.6|13
1649804270000|2022-04-12 22:57:50|34293.9|34289.1|34292.9|34288.1|34293.9|34289.1|34292.9|34288.1|1
1649804280000|2022-04-12 22:58:00|34293.4|34288.6|34293.9|34289.1|34293.9|34289.1|34293.4|34288.6|3
1649804290000|2022-04-12 22:58:10|34294.4|34289.6|34292.4|34287.6|34296.9|34292.1|34292.4|34287.6|16
1649804300000|2022-04-12 22:58:20|34292.9|34288.1|34292.9|34288.1|34292.9|34288.1|34290.4|34285.6|6
1649804310000|2022-04-12 22:58:30|34292.4|34287.6|34292.9|34288.1|34292.9|34288.1|34292.4|34287.6|0
1649804320000|2022-04-12 22:58:40|34293.4|34288.6|34293.9|34289.1|34293.9|34289.1|34293.4|34288.6|0
1649804330000|2022-04-12 22:58:50|34293.4|34288.6|34295.4|34290.6|34295.4|34290.6|34293.4|34288.6|1
1649804340000|2022-04-12 22:59:00|34294.9|34290.1|34294.9|34290.1|34294.9|34290.1|34294.9|34290.1|3
1649804350000|2022-04-12 22:59:10|34294.4|34289.6|34293.9|34289.1|34294.4|34289.6|34293.4|34288.6|5
1649804360000|2022-04-12 22:59:20|34294.4|34289.6|34293.9|34289.1|34294.4|34289.6|34293.4|34288.6|5
1649804370000|2022-04-12 22:59:30|34294.4|34289.6|34293.9|34289.1|34294.9|34290.1|34293.9|34289.1|4
1649804380000|2022-04-12 22:59:40|34294.4|34289.6|34295.4|34290.6|34295.4|34290.6|34294.4|34289.6|1
1649804390000|2022-04-12 22:59:50|34295.9|34291.1|34295.9|34291.1|34295.9|34291.1|34295.4|34290.6|1
1649804400000|2022-04-12 23:00:00|34296.4|34291.6|34295.9|34291.1|34296.4|34291.6|34294.4|34289.6|9
1649804410000|2022-04-12 23:00:10|34295.4|34290.6|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|1
1649804430000|2022-04-12 23:00:30|34296.4|34291.6|34295.9|34291.1|34296.9|34292.1|34294.9|34290.1|5
1649804440000|2022-04-12 23:00:40|34295.4|34290.6|34294.9|34290.1|34295.4|34290.6|34294.4|34289.6|1
1649804450000|2022-04-12 23:00:50|34294.4|34289.6|34294.9|34290.1|34294.9|34290.1|34294.4|34289.6|1
1649804460000|2022-04-12 23:01:00|34295.4|34290.6|34295.9|34291.1|34295.9|34291.1|34295.4|34290.6|0
1649804470000|2022-04-12 23:01:10|34296.4|34291.6|34299.9|34295.1|34299.9|34295.1|34296.4|34291.6|6
1649804480000|2022-04-12 23:01:20|34299.4|34294.6|34297.9|34293.1|34299.9|34295.1|34297.9|34293.1|6
1649804490000|2022-04-12 23:01:30|34299.4|34294.6|34299.9|34295.1|34299.9|34295.1|34298.9|34294.1|8
1649804500000|2022-04-12 23:01:40|34299.4|34294.6|34300.9|34296.1|34300.9|34296.1|34298.9|34294.1|8
1649804510000|2022-04-12 23:01:50|34301.4|34296.6|34296.9|34292.1|34301.4|34296.6|34295.4|34290.6|16
1649804520000|2022-04-12 23:02:00|34296.4|34291.6|34299.9|34295.1|34300.4|34295.6|34296.4|34291.6|3
1649804530000|2022-04-12 23:02:10|34299.4|34294.6|34300.9|34296.1|34300.9|34296.1|34298.9|34294.1|7
1649804540000|2022-04-12 23:02:20|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34300.4|34295.6|0
1649804550000|2022-04-12 23:02:30|34301.4|34296.6|34301.9|34297.1|34301.9|34297.1|34300.9|34296.1|5
1649804560000|2022-04-12 23:02:40|34300.9|34296.1|34301.9|34297.1|34301.9|34297.1|34300.9|34296.1|20
1649804570000|2022-04-12 23:02:50|34301.4|34296.6|34298.9|34294.1|34301.9|34297.1|34298.4|34293.6|14
1649804580000|2022-04-12 23:03:00|34299.4|34294.6|34298.4|34293.6|34299.4|34294.6|34298.4|34293.6|3
1649804590000|2022-04-12 23:03:10|34297.9|34293.1|34298.4|34293.6|34298.4|34293.6|34297.4|34292.6|5
1649804600000|2022-04-12 23:03:20|34298.9|34294.1|34298.9|34294.1|34298.9|34294.1|34298.9|34294.1|0
1649804610000|2022-04-12 23:03:30|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34298.4|34293.6|0
1649804620000|2022-04-12 23:03:40|34299.4|34294.6|34301.4|34296.6|34301.4|34296.6|34299.4|34294.6|3
1649804630000|2022-04-12 23:03:50|34300.9|34296.1|34301.9|34297.1|34301.9|34297.1|34300.9|34296.1|0
1649804640000|2022-04-12 23:04:00|34302.4|34297.6|34301.9|34297.1|34302.4|34297.6|34301.4|34296.6|2
1649804650000|2022-04-12 23:04:10|34302.4|34297.6|34301.9|34297.1|34302.9|34298.1|34301.4|34296.6|4
1649804660000|2022-04-12 23:04:20|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34299.9|34295.1|2
1649804680000|2022-04-12 23:04:40|34301.9|34297.1|34304.9|34300.1|34304.9|34300.1|34301.9|34297.1|18
1649804690000|2022-04-12 23:04:50|34304.4|34299.6|34304.9|34300.1|34304.9|34300.1|34304.4|34299.6|3
1649804700000|2022-04-12 23:05:00|34304.4|34299.6|34301.9|34297.1|34304.4|34299.6|34301.4|34296.6|9
1649804710000|2022-04-12 23:05:10|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34299.9|34295.1|10
1649804720000|2022-04-12 23:05:20|34301.4|34296.6|34302.4|34297.6|34302.4|34297.6|34301.4|34296.6|3
1649804730000|2022-04-12 23:05:30|34302.9|34298.1|34302.9|34298.1|34302.9|34298.1|34302.9|34298.1|1
1649804740000|2022-04-12 23:05:40|34303.4|34298.6|34304.4|34299.6|34305.4|34300.6|34303.4|34298.6|13
1649804750000|2022-04-12 23:05:50|34303.9|34299.1|34303.9|34299.1|34303.9|34299.1|34302.4|34297.6|11
1649804760000|2022-04-12 23:06:00|34303.4|34298.6|34302.9|34298.1|34303.4|34298.6|34302.4|34297.6|0
1649804770000|2022-04-12 23:06:10|34303.4|34298.6|34305.9|34301.1|34305.9|34301.1|34302.9|34298.1|6
1649804780000|2022-04-12 23:06:20|34305.4|34300.6|34301.9|34297.1|34305.4|34300.6|34301.9|34297.1|5
1649804790000|2022-04-12 23:06:30|34301.4|34296.6|34299.9|34295.1|34301.4|34296.6|34299.9|34295.1|0
1649804800000|2022-04-12 23:06:40|34300.4|34295.6|34299.9|34295.1|34300.9|34296.1|34299.9|34295.1|0
1649804810000|2022-04-12 23:06:50|34299.4|34294.6|34299.9|34295.1|34299.9|34295.1|34299.4|34294.6|2
1649804820000|2022-04-12 23:07:00|34300.4|34295.6|34300.9|34296.1|34302.9|34298.1|34299.9|34295.1|4
1649804850000|2022-04-12 23:07:30|34301.4|34296.6|34301.4|34296.6|34301.4|34296.6|34300.9|34296.1|0
1649804860000|2022-04-12 23:07:40|34300.9|34296.1|34300.9|34296.1|34301.4|34296.6|34300.9|34296.1|2
1649804870000|2022-04-12 23:07:50|34301.4|34296.6|34303.9|34299.1|34303.9|34299.1|34301.4|34296.6|0
1649804880000|2022-04-12 23:08:00|34302.9|34298.1|34305.9|34301.1|34306.4|34301.6|34302.9|34298.1|21
1649804890000|2022-04-12 23:08:10|34306.9|34302.1|34306.9|34302.1|34306.9|34302.1|34306.9|34302.1|4
1649804900000|2022-04-12 23:08:20|34307.4|34302.6|34305.9|34301.1|34307.4|34302.6|34305.9|34301.1|12
1649804910000|2022-04-12 23:08:30|34306.4|34301.6|34305.9|34301.1|34306.9|34302.1|34305.4|34300.6|7
1649804920000|2022-04-12 23:08:40|34305.4|34300.6|34304.9|34300.1|34305.4|34300.6|34304.9|34300.1|1
1649804930000|2022-04-12 23:08:50|34304.4|34299.6|34304.4|34299.6|34304.9|34300.1|34303.9|34299.1|2
1649804940000|2022-04-12 23:09:00|34304.9|34300.1|34303.9|34299.1|34304.9|34300.1|34303.9|34299.1|0
1649804950000|2022-04-12 23:09:10|34303.4|34298.6|34303.9|34299.1|34304.4|34299.6|34302.9|34298.1|6
1649804960000|2022-04-12 23:09:20|34304.4|34299.6|34304.9|34300.1|34304.9|34300.1|34304.4|34299.6|2
1649804970000|2022-04-12 23:09:30|34304.4|34299.6|34304.4|34299.6|34304.9|34300.1|34303.9|34299.1|0
1649804980000|2022-04-12 23:09:40|34304.9|34300.1|34304.9|34300.1|34304.9|34300.1|34304.9|34300.1|2
1649804990000|2022-04-12 23:09:50|34305.4|34300.6|34305.9|34301.1|34306.4|34301.6|34305.4|34300.6|2
1649805000000|2022-04-12 23:10:00|34305.4|34300.6|34305.9|34301.1|34305.9|34301.1|34304.9|34300.1|4
1649805010000|2022-04-12 23:10:10|34306.4|34301.6|34305.9|34301.1|34306.4|34301.6|34305.4|34300.6|10
1649805020000|2022-04-12 23:10:20|34305.4|34300.6|34304.9|34300.1|34305.4|34300.6|34304.9|34300.1|2
1649805030000|2022-04-12 23:10:30|34304.4|34299.6|34304.9|34300.1|34304.9|34300.1|34304.4|34299.6|0
1649805040000|2022-04-12 23:10:40|34304.4|34299.6|34301.9|34297.1|34304.4|34299.6|34301.9|34297.1|2
1649805050000|2022-04-12 23:10:50|34302.4|34297.6|34301.9|34297.1|34302.4|34297.6|34301.9|34297.1|0
1649805060000|2022-04-12 23:11:00|34302.4|34297.6|34302.9|34298.1|34303.4|34298.6|34301.9|34297.1|1
1649805070000|2022-04-12 23:11:10|34303.4|34298.6|34303.9|34299.1|34303.9|34299.1|34303.4|34298.6|3
1649805080000|2022-04-12 23:11:20|34304.4|34299.6|34303.4|34298.6|34304.4|34299.6|34302.9|34298.1|1
1649805090000|2022-04-12 23:11:30|34302.4|34297.6|34302.9|34298.1|34302.9|34298.1|34301.9|34297.1|3
1649805110000|2022-04-12 23:11:50|34302.4|34297.6|34303.9|34299.1|34303.9|34299.1|34302.4|34297.6|0
1649805120000|2022-04-12 23:12:00|34303.4|34298.6|34305.4|34300.6|34305.4|34300.6|34303.4|34298.6|2
1649805130000|2022-04-12 23:12:10|34304.9|34300.1|34304.9|34300.1|34304.9|34300.1|34304.9|34300.1|2
1649805140000|2022-04-12 23:12:20|||||||||1
1649805160000|2022-04-12 23:12:40|34305.4|34300.6|34305.9|34301.1|34305.9|34301.1|34305.4|34300.6|2
1649805170000|2022-04-12 23:12:50|34306.4|34301.6|34305.9|34301.1|34306.4|34301.6|34305.9|34301.1|0
1649805180000|2022-04-12 23:13:00|34306.4|34301.6|34305.9|34301.1|34306.4|34301.6|34305.4|34300.6|4
1649805190000|2022-04-12 23:13:10|34305.4|34300.6|34305.9|34301.1|34305.9|34301.1|34305.4|34300.6|0
1649805200000|2022-04-12 23:13:20|34306.4|34301.6|34304.9|34300.1|34306.4|34301.6|34304.9|34300.1|5
1649805220000|2022-04-12 23:13:40|34301.9|34297.1|34300.9|34296.1|34302.9|34298.1|34300.9|34296.1|16
1649805240000|2022-04-12 23:14:00|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34300.9|34296.1|2
1649805260000|2022-04-12 23:14:20|34299.9|34295.1|34299.9|34295.1|34299.9|34295.1|34299.9|34295.1|1
1649805280000|2022-04-12 23:14:40|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34299.9|34295.1|8
1649805290000|2022-04-12 23:14:50|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34300.9|34296.1|1
1649805300000|2022-04-12 23:15:00|34299.9|34295.1|34298.9|34294.1|34299.9|34295.1|34298.9|34294.1|2
1649805310000|2022-04-12 23:15:10|34299.4|34294.6|34295.9|34291.1|34299.4|34294.6|34295.4|34290.6|13
1649805320000|2022-04-12 23:15:20|34295.4|34290.6|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|10
1649805330000|2022-04-12 23:15:30|34295.4|34290.6|34297.4|34292.6|34297.9|34293.1|34295.4|34290.6|6
1649805340000|2022-04-12 23:15:40|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|34297.4|34292.6|5
1649805350000|2022-04-12 23:15:50|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34298.4|34293.6|2
1649805360000|2022-04-12 23:16:00|34299.4|34294.6|34300.9|34296.1|34301.4|34296.6|34299.4|34294.6|4
1649805370000|2022-04-12 23:16:10|||||||||1
1649805380000|2022-04-12 23:16:20|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34300.9|34296.1|2
1649805390000|2022-04-12 23:16:30|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34299.9|34295.1|0
1649805410000|2022-04-12 23:16:50|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34300.4|34295.6|0
1649805420000|2022-04-12 23:17:00|34300.4|34295.6|34297.9|34293.1|34300.4|34295.6|34297.9|34293.1|0
1649805430000|2022-04-12 23:17:10|34298.4|34293.6|34296.9|34292.1|34298.4|34293.6|34296.9|34292.1|0
1649805440000|2022-04-12 23:17:20|34296.4|34291.6|34295.9|34291.1|34296.4|34291.6|34295.9|34291.1|4
1649805450000|2022-04-12 23:17:30|34295.4|34290.6|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|3
1649805460000|2022-04-12 23:17:40|34295.4|34290.6|34294.9|34290.1|34295.4|34290.6|34294.9|34290.1|3
1649805470000|2022-04-12 23:17:50|34294.4|34289.6|34293.9|34289.1|34294.9|34290.1|34293.9|34289.1|4
1649805480000|2022-04-12 23:18:00|34294.4|34289.6|34294.9|34290.1|34294.9|34290.1|34294.4|34289.6|4
1649805490000|2022-04-12 23:18:10|34294.4|34289.6|34295.4|34290.6|34295.4|34290.6|34294.4|34289.6|0
1649805500000|2022-04-12 23:18:20|34295.9|34291.1|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|3
1649805510000|2022-04-12 23:18:30|34296.4|34291.6|34296.9|34292.1|34296.9|34292.1|34295.9|34291.1|3
1649805540000|2022-04-12 23:19:00|34297.4|34292.6|34298.9|34294.1|34299.9|34295.1|34297.4|34292.6|6
1649805550000|2022-04-12 23:19:10|34298.4|34293.6|34300.4|34295.6|34300.4|34295.6|34297.9|34293.1|5
1649805560000|2022-04-12 23:19:20|34299.9|34295.1|34299.9|34295.1|34300.4|34295.6|34299.4|34294.6|5
1649805570000|2022-04-12 23:19:30|34300.4|34295.6|34301.4|34296.6|34301.4|34296.6|34299.9|34295.1|4
1649805580000|2022-04-12 23:19:40|34300.9|34296.1|34302.9|34298.1|34303.4|34298.6|34300.9|34296.1|2
1649805590000|2022-04-12 23:19:50|34303.4|34298.6|34302.9|34298.1|34305.4|34300.6|34302.4|34297.6|10
1649805600000|2022-04-12 23:20:00|34302.4|34297.6|34300.4|34295.6|34302.4|34297.6|34299.4|34294.6|1
1649805610000|2022-04-12 23:20:10|34299.9|34295.1|34299.9|34295.1|34299.9|34295.1|34299.9|34295.1|0
1649805620000|2022-04-12 23:20:20|34299.4|34294.6|34300.4|34295.6|34300.9|34296.1|34299.4|34294.6|1
1649805630000|2022-04-12 23:20:30|34299.9|34295.1|34296.9|34292.1|34300.9|34296.1|34296.9|34292.1|3
1649805640000|2022-04-12 23:20:40|34296.4|34291.6|34294.9|34290.1|34296.4|34291.6|34294.9|34290.1|2
1649805650000|2022-04-12 23:20:50|34293.9|34289.1|34293.9|34289.1|34294.9|34290.1|34293.4|34288.6|11
1649805660000|2022-04-12 23:21:00|34294.4|34289.6|34295.4|34290.6|34295.4|34290.6|34293.9|34289.1|3
1649805670000|2022-04-12 23:21:10|34294.9|34290.1|34294.9|34290.1|34294.9|34290.1|34294.4|34289.6|0
1649805680000|2022-04-12 23:21:20|34295.4|34290.6|34294.4|34289.6|34295.4|34290.6|34294.4|34289.6|0
1649805690000|2022-04-12 23:21:30|34293.9|34289.1|34292.9|34288.1|34293.9|34289.1|34292.9|34288.1|2
1649805700000|2022-04-12 23:21:40|34293.4|34288.6|34292.9|34288.1|34293.4|34288.6|34292.4|34287.6|0
1649805710000|2022-04-12 23:21:50|34293.4|34288.6|34292.9|34288.1|34293.4|34288.6|34292.9|34288.1|0
1649805720000|2022-04-12 23:22:00|34294.4|34289.6|34294.9|34290.1|34294.9|34290.1|34294.4|34289.6|1
1649805730000|2022-04-12 23:22:10|34294.4|34289.6|34295.9|34291.1|34295.9|34291.1|34294.4|34289.6|2
1649805740000|2022-04-12 23:22:20|34296.9|34292.1|34296.9|34292.1|34296.9|34292.1|34296.4|34291.6|2
1649805750000|2022-04-12 23:22:30|34296.4|34291.6|34295.4|34290.6|34296.4|34291.6|34295.4|34290.6|3
1649805770000|2022-04-12 23:22:50|34296.4|34291.6|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|5
1649805780000|2022-04-12 23:23:00|34295.4|34290.6|34295.4|34290.6|34295.9|34291.1|34295.4|34290.6|0
1649805790000|2022-04-12 23:23:10|34294.9|34290.1|34293.4|34288.6|34294.9|34290.1|34293.4|34288.6|3
1649805820000|2022-04-12 23:23:40|34292.9|34288.1|34292.9|34288.1|34293.4|34288.6|34292.9|34288.1|0
1649805840000|2022-04-12 23:24:00|34291.9|34287.1|34291.9|34287.1|34291.9|34287.1|34291.9|34287.1|2
1649805850000|2022-04-12 23:24:10|34292.4|34287.6|34293.9|34289.1|34293.9|34289.1|34292.4|34287.6|3
1649805860000|2022-04-12 23:24:20|34294.4|34289.6|34295.9|34291.1|34295.9|34291.1|34294.4|34289.6|0
1649805870000|2022-04-12 23:24:30|34295.4|34290.6|34295.9|34291.1|34296.4|34291.6|34295.4|34290.6|1
1649805880000|2022-04-12 23:24:40|34296.4|34291.6|34296.4|34291.6|34296.4|34291.6|34295.9|34291.1|0
1649805890000|2022-04-12 23:24:50|34295.9|34291.1|34295.9|34291.1|34295.9|34291.1|34295.9|34291.1|0
1649805900000|2022-04-12 23:25:00|34296.4|34291.6|34296.9|34292.1|34296.9|34292.1|34296.4|34291.6|0
1649805910000|2022-04-12 23:25:10|34297.4|34292.6|34299.9|34295.1|34300.4|34295.6|34297.4|34292.6|2
1649805920000|2022-04-12 23:25:20|34300.4|34295.6|34303.4|34298.6|34303.9|34299.1|34300.4|34295.6|7
1649805930000|2022-04-12 23:25:30|34302.9|34298.1|34299.4|34294.6|34302.9|34298.1|34298.9|34294.1|7
1649805940000|2022-04-12 23:25:40|34298.9|34294.1|34297.9|34293.1|34298.9|34294.1|34297.9|34293.1|2
1649805950000|2022-04-12 23:25:50|34298.9|34294.1|34297.9|34293.1|34298.9|34294.1|34297.9|34293.1|2
1649805960000|2022-04-12 23:26:00|34298.4|34293.6|34298.4|34293.6|34298.9|34294.1|34298.4|34293.6|0
1649805970000|2022-04-12 23:26:10|34297.9|34293.1|34297.4|34292.6|34297.9|34293.1|34297.4|34292.6|0
1649805980000|2022-04-12 23:26:20|34297.9|34293.1|34296.9|34292.1|34297.9|34293.1|34296.4|34291.6|2
1649805990000|2022-04-12 23:26:30|34297.4|34292.6|34296.9|34292.1|34297.4|34292.6|34296.9|34292.1|0
1649806000000|2022-04-12 23:26:40|34296.4|34291.6|34295.9|34291.1|34296.4|34291.6|34295.9|34291.1|0
1649806010000|2022-04-12 23:26:50|34297.9|34293.1|34298.4|34293.6|34298.4|34293.6|34297.9|34293.1|2
1649806020000|2022-04-12 23:27:00|34296.9|34292.1|34299.9|34295.1|34299.9|34295.1|34296.4|34291.6|14
1649806030000|2022-04-12 23:27:10|34300.4|34295.6|34301.4|34296.6|34301.4|34296.6|34300.4|34295.6|2
1649806050000|2022-04-12 23:27:30|34301.9|34297.1|34302.9|34298.1|34303.9|34299.1|34301.9|34297.1|3
1649806060000|2022-04-12 23:27:40|34301.9|34297.1|34300.9|34296.1|34301.9|34297.1|34300.9|34296.1|2
1649806070000|2022-04-12 23:27:50|34301.4|34296.6|34300.9|34296.1|34301.4|34296.6|34300.9|34296.1|0
1649806080000|2022-04-12 23:28:00|34301.4|34296.6|34301.4|34296.6|34301.9|34297.1|34301.4|34296.6|0
1649806100000|2022-04-12 23:28:20|34300.9|34296.1|34299.4|34294.6|34300.9|34296.1|34298.9|34294.1|0
1649806110000|2022-04-12 23:28:30|34298.4|34293.6|34297.4|34292.6|34298.4|34293.6|34297.4|34292.6|0
1649806120000|2022-04-12 23:28:40|34297.9|34293.1|34298.4|34293.6|34298.4|34293.6|34297.4|34292.6|3
1649806130000|2022-04-12 23:28:50|34297.9|34293.1|34297.9|34293.1|34298.4|34293.6|34297.9|34293.1|0
1649806140000|2022-04-12 23:29:00|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34297.9|34293.1|0
1649806150000|2022-04-12 23:29:10|34299.4|34294.6|34299.9|34295.1|34299.9|34295.1|34299.4|34294.6|0
1649806160000|2022-04-12 23:29:20|34299.4|34294.6|34299.4|34294.6|34299.4|34294.6|34298.9|34294.1|3
1649806170000|2022-04-12 23:29:30|34298.9|34294.1|34298.9|34294.1|34299.9|34295.1|34298.9|34294.1|1
1649806180000|2022-04-12 23:29:40|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34298.4|34293.6|0
1649806190000|2022-04-12 23:29:50|34298.4|34293.6|34297.9|34293.1|34298.4|34293.6|34297.9|34293.1|2
1649806200000|2022-04-12 23:30:00|34298.4|34293.6|34298.9|34294.1|34299.4|34294.6|34297.9|34293.1|4
1649806210000|2022-04-12 23:30:10|34299.9|34295.1|34298.9|34294.1|34299.9|34295.1|34298.9|34294.1|2
1649806220000|2022-04-12 23:30:20|34298.4|34293.6|34297.4|34292.6|34298.4|34293.6|34297.4|34292.6|3
1649806230000|2022-04-12 23:30:30|34297.9|34293.1|34298.4|34293.6|34298.4|34293.6|34297.4|34292.6|1
1649806240000|2022-04-12 23:30:40|34297.9|34293.1|34296.9|34292.1|34298.4|34293.6|34296.9|34292.1|16
1649806250000|2022-04-12 23:30:50|34296.4|34291.6|34295.4|34290.6|34296.4|34291.6|34295.4|34290.6|0
1649806270000|2022-04-12 23:31:10|34296.9|34292.1|34298.9|34294.1|34298.9|34294.1|34296.4|34291.6|8
1649806280000|2022-04-12 23:31:20|34298.4|34293.6|34298.9|34294.1|34299.4|34294.6|34297.9|34293.1|2
1649806290000|2022-04-12 23:31:30|34298.4|34293.6|34298.9|34294.1|34298.9|34294.1|34298.4|34293.6|0
1649806310000|2022-04-12 23:31:50|34297.9|34293.1|34295.9|34291.1|34297.9|34293.1|34295.9|34291.1|7
1649806320000|2022-04-12 23:32:00|34295.4|34290.6|34295.4|34290.6|34295.4|34290.6|34295.4|34290.6|0
1649806330000|2022-04-12 23:32:10|34295.9|34291.1|34296.9|34292.1|34296.9|34292.1|34295.9|34291.1|3
1649806340000|2022-04-12 23:32:20|34297.9|34293.1|34297.4|34292.6|34297.9|34293.1|34297.4|34292.6|6
1649806350000|2022-04-12 23:32:30|34297.9|34293.1|34297.4|34292.6|34297.9|34293.1|34296.9|34292.1|1
1649806360000|2022-04-12 23:32:40|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|0
1649806370000|2022-04-12 23:32:50|34298.4|34293.6|34299.9|34295.1|34301.4|34296.6|34298.4|34293.6|9
1649806380000|2022-04-12 23:33:00|34299.4|34294.6|34299.9|34295.1|34299.9|34295.1|34299.4|34294.6|0
1649806390000|2022-04-12 23:33:10|34300.4|34295.6|34299.9|34295.1|34300.4|34295.6|34299.9|34295.1|1
1649806400000|2022-04-12 23:33:20|34296.9|34292.1|34295.4|34290.6|34296.9|34292.1|34295.4|34290.6|14
1649806410000|2022-04-12 23:33:30|34294.9|34290.1|34294.9|34290.1|34294.9|34290.1|34294.9|34290.1|0
1649806420000|2022-04-12 23:33:40|34294.4|34289.6|34294.9|34290.1|34295.4|34290.6|34294.4|34289.6|4
1649806430000|2022-04-12 23:33:50|34294.4|34289.6|34293.4|34288.6|34294.4|34289.6|34293.4|34288.6|2
1649806440000|2022-04-12 23:34:00|34293.9|34289.1|34293.9|34289.1|34293.9|34289.1|34293.9|34289.1|4
1649806450000|2022-04-12 23:34:10|34293.4|34288.6|34292.4|34287.6|34293.9|34289.1|34292.4|34287.6|2
1649806460000|2022-04-12 23:34:20|34291.4|34286.6|34290.4|34285.6|34291.4|34286.6|34290.4|34285.6|8
1649806470000|2022-04-12 23:34:30|34289.9|34285.1|34290.4|34285.6|34290.4|34285.6|34289.9|34285.1|3
1649806480000|2022-04-12 23:34:40|34290.9|34286.1|34290.4|34285.6|34290.9|34286.1|34289.9|34285.1|1
1649806490000|2022-04-12 23:34:50|34290.9|34286.1|34290.4|34285.6|34290.9|34286.1|34289.9|34285.1|0
1649806500000|2022-04-12 23:35:00|34289.4|34284.6|34291.4|34286.6|34291.9|34287.1|34289.4|34284.6|1
1649806510000|2022-04-12 23:35:10|34291.9|34287.1|34292.9|34288.1|34292.9|34288.1|34291.9|34287.1|2
1649806520000|2022-04-12 23:35:20|34293.4|34288.6|34293.4|34288.6|34294.4|34289.6|34293.4|34288.6|5
1649806530000|2022-04-12 23:35:30|34292.9|34288.1|34292.9|34288.1|34292.9|34288.1|34292.9|34288.1|0
1649806540000|2022-04-12 23:35:40|34292.4|34287.6|34296.4|34291.6|34296.4|34291.6|34292.4|34287.6|2
1649806550000|2022-04-12 23:35:50|34295.9|34291.1|34297.9|34293.1|34298.4|34293.6|34295.9|34291.1|4
1649806560000|2022-04-12 23:36:00|34298.4|34293.6|34298.4|34293.6|34298.4|34293.6|34297.9|34293.1|1
1649806570000|2022-04-12 23:36:10|34297.9|34293.1|34297.9|34293.1|34297.9|34293.1|34297.4|34292.6|0
1649806580000|2022-04-12 23:36:20|34298.4|34293.6|34298.4|34293.6|34298.9|34294.1|34297.9|34293.1|0
1649806590000|2022-04-12 23:36:30|34298.9|34294.1|34299.9|34295.1|34299.9|34295.1|34298.9|34294.1|1
1649806600000|2022-04-12 23:36:40|34299.4|34294.6|34298.9|34294.1|34299.9|34295.1|34298.9|34294.1|0
1649806620000|2022-04-12 23:37:00|34297.9|34293.1|34297.4|34292.6|34297.9|34293.1|34296.9|34292.1|4
1649806630000|2022-04-12 23:37:10|34296.9|34292.1|34294.9|34290.1|34296.9|34292.1|34294.9|34290.1|0
1649806640000|2022-04-12 23:37:20|34294.4|34289.6|34291.9|34287.1|34294.4|34289.6|34291.9|34287.1|2
1649806650000|2022-04-12 23:37:30|34291.4|34286.6|34289.4|34284.6|34291.9|34287.1|34289.4|34284.6|8
1649806660000|2022-04-12 23:37:40|34289.9|34285.1|34288.4|34283.6|34289.9|34285.1|34288.4|34283.6|3
1649806670000|2022-04-12 23:37:50|34288.9|34284.1|34288.4|34283.6|34288.9|34284.1|34288.4|34283.6|1
1649806680000|2022-04-12 23:38:00|34289.4|34284.6|34289.4|34284.6|34289.9|34285.1|34288.9|34284.1|3
1649806690000|2022-04-12 23:38:10|34289.9|34285.1|34288.9|34284.1|34289.9|34285.1|34288.9|34284.1|0
1649806710000|2022-04-12 23:38:30|34288.4|34283.6|34289.9|34285.1|34289.9|34285.1|34288.4|34283.6|4
1649806720000|2022-04-12 23:38:40|34290.4|34285.6|34290.4|34285.6|34290.4|34285.6|34290.4|34285.6|0
1649806730000|2022-04-12 23:38:50|34290.9|34286.1|34289.9|34285.1|34290.9|34286.1|34289.9|34285.1|0
1649806740000|2022-04-12 23:39:00|34290.4|34285.6|34290.9|34286.1|34290.9|34286.1|34290.4|34285.6|3
1649806760000|2022-04-12 23:39:20|34291.4|34286.6|34289.9|34285.1|34291.4|34286.6|34289.9|34285.1|5
1649806770000|2022-04-12 23:39:30|34289.4|34284.6|34288.9|34284.1|34289.4|34284.6|34288.9|34284.1|0
1649806780000|2022-04-12 23:39:40|34287.9|34283.1|34286.9|34282.1|34287.9|34283.1|34286.9|34282.1|4
1649806790000|2022-04-12 23:39:50|34286.4|34281.6|34285.9|34281.1|34286.9|34282.1|34285.9|34281.1|4
1649806800000|2022-04-12 23:40:00|34285.4|34280.6|34287.9|34283.1|34287.9|34283.1|34284.9|34280.1|7
1649806810000|2022-04-12 23:40:10|34288.4|34283.6|34288.9|34284.1|34288.9|34284.1|34288.4|34283.6|3
1649806820000|2022-04-12 23:40:20|34288.4|34283.6|34293.9|34289.1|34293.9|34289.1|34288.4|34283.6|1
1649806830000|2022-04-12 23:40:30|34292.9|34288.1|34293.4|34288.6|34293.4|34288.6|34291.9|34287.1|11
1649806840000|2022-04-12 23:40:40|34293.9|34289.1|34293.4|34288.6|34293.9|34289.1|34292.9|34288.1|0
1649806850000|2022-04-12 23:40:50|34292.9|34288.1|34293.9|34289.1|34293.9|34289.1|34292.9|34288.1|0
1649806860000|2022-04-12 23:41:00|34294.4|34289.6|34294.9|34290.1|34294.9|34290.1|34294.4|34289.6|2
1649806870000|2022-04-12 23:41:10|34295.4|34290.6|34294.9|34290.1|34295.4|34290.6|34294.9|34290.1|0
1649806880000|2022-04-12 23:41:20|34294.4|34289.6|34296.9|34292.1|34296.9|34292.1|34293.9|34289.1|7
1649806890000|2022-04-12 23:41:30|34296.4|34291.6|34296.4|34291.6|34296.9|34292.1|34296.4|34291.6|1
1649806900000|2022-04-12 23:41:40|34296.9|34292.1|34294.4|34289.6|34296.9|34292.1|34293.9|34289.1|3
1649806910000|2022-04-12 23:41:50|34294.9|34290.1|34295.9|34291.1|34295.9|34291.1|34294.9|34290.1|1
1649806920000|2022-04-12 23:42:00|34296.9|34292.1|34297.4|34292.6|34297.4|34292.6|34296.9|34292.1|3
1649806930000|2022-04-12 23:42:10|34296.9|34292.1|34296.9|34292.1|34296.9|34292.1|34295.9|34291.1|4
1649806940000|2022-04-12 23:42:20|34297.4|34292.6|34299.4|34294.6|34299.4|34294.6|34296.9|34292.1|1
1649806950000|2022-04-12 23:42:30|34299.9|34295.1|34300.4|34295.6|34300.4|34295.6|34299.9|34295.1|0
1649806960000|2022-04-12 23:42:40|34299.9|34295.1|34299.9|34295.1|34300.4|34295.6|34299.9|34295.1|0
1649806970000|2022-04-12 23:42:50|34299.4|34294.6|34296.4|34291.6|34299.4|34294.6|34295.9|34291.1|4
1649806980000|2022-04-12 23:43:00|34296.9|34292.1|34299.4|34294.6|34299.4|34294.6|34296.9|34292.1|4
1649806990000|2022-04-12 23:43:10|34299.9|34295.1|34299.9|34295.1|34300.4|34295.6|34299.4|34294.6|1
1649807000000|2022-04-12 23:43:20|34300.4|34295.6|34300.9|34296.1|34300.9|34296.1|34299.9|34295.1|4
1649807010000|2022-04-12 23:43:30|34301.4|34296.6|34301.4|34296.6|34301.4|34296.6|34300.9|34296.1|2
1649807020000|2022-04-12 23:43:40|34300.9|34296.1|34301.9|34297.1|34301.9|34297.1|34300.9|34296.1|1
1649807030000|2022-04-12 23:43:50|34302.4|34297.6|34302.4|34297.6|34302.4|34297.6|34301.9|34297.1|1
1649807040000|2022-04-12 23:44:00|34301.9|34297.1|34302.9|34298.1|34303.4|34298.6|34301.9|34297.1|1
1649807050000|2022-04-12 23:44:10|34303.4|34298.6|34301.9|34297.1|34303.4|34298.6|34301.9|34297.1|8
1649807060000|2022-04-12 23:44:20|34302.4|34297.6|34302.9|34298.1|34303.4|34298.6|34302.4|34297.6|1
1649807070000|2022-04-12 23:44:30|34303.4|34298.6|34302.9|34298.1|34303.4|34298.6|34302.9|34298.1|2
1649807080000|2022-04-12 23:44:40|34302.4|34297.6|34303.9|34299.1|34303.9|34299.1|34302.4|34297.6|4
1649807090000|2022-04-12 23:44:50|34304.4|34299.6|34302.9|34298.1|34304.4|34299.6|34302.4|34297.6|4
1649807100000|2022-04-12 23:45:00|34303.4|34298.6|34305.4|34300.6|34305.9|34301.1|34303.4|34298.6|4
1649807110000|2022-04-12 23:45:10|34304.9|34300.1|34304.9|34300.1|34305.9|34301.1|34304.9|34300.1|1
1649807120000|2022-04-12 23:45:20|34305.4|34300.6|34307.9|34303.1|34307.9|34303.1|34304.9|34300.1|4
1649807130000|2022-04-12 23:45:30|34308.4|34303.6|34307.9|34303.1|34309.9|34305.1|34306.9|34302.1|9
1649807140000|2022-04-12 23:45:40|34307.4|34302.6|34306.4|34301.6|34308.4|34303.6|34306.4|34301.6|2
1649807150000|2022-04-12 23:45:50|34305.9|34301.1|34307.9|34303.1|34309.9|34305.1|34304.4|34299.6|7
1649807160000|2022-04-12 23:46:00|34307.4|34302.6|34309.4|34304.6|34309.4|34304.6|34307.4|34302.6|1
1649807170000|2022-04-12 23:46:10|34309.9|34305.1|34309.4|34304.6|34309.9|34305.1|34307.9|34303.1|0
1649807180000|2022-04-12 23:46:20|34308.9|34304.1|34305.9|34301.1|34308.9|34304.1|34305.9|34301.1|2
1649807190000|2022-04-12 23:46:30|34306.4|34301.6|34306.4|34301.6|34306.9|34302.1|34304.9|34300.1|2
1649807200000|2022-04-12 23:46:40|34305.9|34301.1|34305.4|34300.6|34306.4|34301.6|34304.9|34300.1|3
1649807210000|2022-04-12 23:46:50|34304.9|34300.1|34303.9|34299.1|34304.9|34300.1|34303.4|34298.6|2
1649807220000|2022-04-12 23:47:00|34304.4|34299.6|34306.9|34302.1|34306.9|34302.1|34303.9|34299.1|2
1649807240000|2022-04-12 23:47:20|34307.4|34302.6|34307.9|34303.1|34308.9|34304.1|34306.9|34302.1|5
1649807250000|2022-04-12 23:47:30|34307.4|34302.6|34307.4|34302.6|34308.4|34303.6|34307.4|34302.6|0
1649807260000|2022-04-12 23:47:40|34307.9|34303.1|34307.9|34303.1|34307.9|34303.1|34307.4|34302.6|3
1649807270000|2022-04-12 23:47:50|34308.4|34303.6|34309.9|34305.1|34309.9|34305.1|34307.9|34303.1|4
1649807280000|2022-04-12 23:48:00|34309.4|34304.6|34309.4|34304.6|34310.4|34305.6|34309.4|34304.6|0
1649807290000|2022-04-12 23:48:10|34309.9|34305.1|34308.9|34304.1|34309.9|34305.1|34308.9|34304.1|4
1649807300000|2022-04-12 23:48:20|34309.4|34304.6|34310.9|34306.1|34310.9|34306.1|34309.4|34304.6|5
1649807310000|2022-04-12 23:48:30|34309.9|34305.1|34308.9|34304.1|34309.9|34305.1|34307.9|34303.1|22
1649807320000|2022-04-12 23:48:40|34308.4|34303.6|34309.4|34304.6|34309.4|34304.6|34308.4|34303.6|4
1649807330000|2022-04-12 23:48:50|34309.9|34305.1|34311.4|34306.6|34311.4|34306.6|34309.4|34304.6|4
1649807340000|2022-04-12 23:49:00|34311.9|34307.1|34311.9|34307.1|34311.9|34307.1|34311.4|34306.6|2
1649807350000|2022-04-12 23:49:10|34311.4|34306.6|34311.9|34307.1|34312.4|34307.6|34310.9|34306.1|2
1649807360000|2022-04-12 23:49:20|34312.4|34307.6|34312.9|34308.1|34313.9|34309.1|34311.9|34307.1|14
1649807370000|2022-04-12 23:49:30|34312.4|34307.6|34313.4|34308.6|34313.9|34309.1|34312.4|34307.6|8
1649807380000|2022-04-12 23:49:40|34313.9|34309.1|34313.9|34309.1|34313.9|34309.1|34313.4|34308.6|2
1649807390000|2022-04-12 23:49:50|34314.4|34309.6|34315.9|34311.1|34315.9|34311.1|34314.4|34309.6|9
1649807400000|2022-04-12 23:50:00|34316.4|34311.6|34319.4|34314.6|34319.9|34315.1|34315.9|34311.1|48
1649807410000|2022-04-12 23:50:10|34319.9|34315.1|34319.4|34314.6|34319.9|34315.1|34318.4|34313.6|7
1649807420000|2022-04-12 23:50:20|34319.9|34315.1|34325.4|34320.6|34325.4|34320.6|34319.9|34315.1|33
1649807430000|2022-04-12 23:50:30|34325.9|34321.1|34324.9|34320.1|34325.9|34321.1|34322.9|34318.1|16
1649807440000|2022-04-12 23:50:40|34326.4|34321.6|34325.4|34320.6|34327.4|34322.6|34325.4|34320.6|19
1649807450000|2022-04-12 23:50:50|34323.9|34319.1|34322.9|34318.1|34324.9|34320.1|34322.4|34317.6|7
1649807460000|2022-04-12 23:51:00|34323.4|34318.6|34321.9|34317.1|34323.4|34318.6|34321.9|34317.1|8
1649807470000|2022-04-12 23:51:10|34321.4|34316.6|34320.9|34316.1|34322.4|34317.6|34320.9|34316.1|7
1649807480000|2022-04-12 23:51:20|34321.4|34316.6|34322.9|34318.1|34322.9|34318.1|34320.9|34316.1|6
1649807490000|2022-04-12 23:51:30|34322.4|34317.6|34321.4|34316.6|34322.4|34317.6|34320.9|34316.1|0
1649807500000|2022-04-12 23:51:40|34320.9|34316.1|34321.4|34316.6|34321.4|34316.6|34320.9|34316.1|1
1649807510000|2022-04-12 23:51:50|34320.9|34316.1|34321.4|34316.6|34321.9|34317.1|34320.9|34316.1|4
1649807520000|2022-04-12 23:52:00|34322.4|34317.6|34322.9|34318.1|34322.9|34318.1|34321.9|34317.1|13
1649807530000|2022-04-12 23:52:10|34322.4|34317.6|34318.9|34314.1|34322.4|34317.6|34318.9|34314.1|6
1649807540000|2022-04-12 23:52:20|34318.4|34313.6|34320.9|34316.1|34320.9|34316.1|34318.4|34313.6|6
1649807550000|2022-04-12 23:52:30|34321.4|34316.6|34320.9|34316.1|34321.4|34316.6|34320.9|34316.1|1
1649807560000|2022-04-12 23:52:40|34321.4|34316.6|34320.9|34316.1|34321.4|34316.6|34319.4|34314.6|9
1649807570000|2022-04-12 23:52:50|34320.4|34315.6|34319.9|34315.1|34320.9|34316.1|34319.9|34315.1|1
1649807580000|2022-04-12 23:53:00|34320.4|34315.6|34318.9|34314.1|34320.9|34316.1|34318.9|34314.1|3
1649807590000|2022-04-12 23:53:10|34318.4|34313.6|34318.9|34314.1|34318.9|34314.1|34318.4|34313.6|6
1649807600000|2022-04-12 23:53:20|34319.4|34314.6|34317.9|34313.1|34319.4|34314.6|34316.9|34312.1|3
1649807610000|2022-04-12 23:53:30|34318.4|34313.6|34322.9|34318.1|34323.9|34319.1|34318.4|34313.6|5
1649807620000|2022-04-12 23:53:40|34323.4|34318.6|34323.4|34318.6|34323.4|34318.6|34322.9|34318.1|0
1649807630000|2022-04-12 23:53:50|34323.9|34319.1|34324.4|34319.6|34325.9|34321.1|34323.9|34319.1|10
1649807640000|2022-04-12 23:54:00|34324.9|34320.1|34324.9|34320.1|34327.4|34322.6|34323.4|34318.6|13
1649807650000|2022-04-12 23:54:10|34324.4|34319.6|34321.9|34317.1|34324.4|34319.6|34321.9|34317.1|11
1649807660000|2022-04-12 23:54:20|34321.4|34316.6|34320.4|34315.6|34321.4|34316.6|34319.9|34315.1|1
1649807670000|2022-04-12 23:54:30|34320.9|34316.1|34318.4|34313.6|34320.9|34316.1|34318.4|34313.6|7
1649807680000|2022-04-12 23:54:40|34318.9|34314.1|34319.9|34315.1|34319.9|34315.1|34318.9|34314.1|0
1649807690000|2022-04-12 23:54:50|34320.4|34315.6|34319.9|34315.1|34320.4|34315.6|34319.9|34315.1|0
1649807700000|2022-04-12 23:55:00|34320.4|34315.6|34320.9|34316.1|34320.9|34316.1|34320.4|34315.6|0
1649807710000|2022-04-12 23:55:10|34321.4|34316.6|34321.9|34317.1|34322.9|34318.1|34321.4|34316.6|5
1649807720000|2022-04-12 23:55:20|34322.4|34317.6|34322.9|34318.1|34323.9|34319.1|34322.4|34317.6|6
1649807730000|2022-04-12 23:55:30|34323.4|34318.6|34322.9|34318.1|34323.4|34318.6|34322.9|34318.1|3
1649807740000|2022-04-12 23:55:40|34323.4|34318.6|34324.9|34320.1|34324.9|34320.1|34323.4|34318.6|0
1649807770000|2022-04-12 23:56:10|34325.9|34321.1|34325.9|34321.1|34325.9|34321.1|34324.9|34320.1|11
1649807780000|2022-04-12 23:56:20|||||||||1
1649807790000|2022-04-12 23:56:30|34325.4|34320.6|34324.4|34319.6|34325.4|34320.6|34324.4|34319.6|3
1649807800000|2022-04-12 23:56:40|34323.9|34319.1|34323.9|34319.1|34325.4|34320.6|34323.9|34319.1|2
1649807810000|2022-04-12 23:56:50|34323.4|34318.6|34323.4|34318.6|34323.9|34319.1|34322.9|34318.1|0
1649807820000|2022-04-12 23:57:00|34322.9|34318.1|34320.9|34316.1|34322.9|34318.1|34320.9|34316.1|4
1649807830000|2022-04-12 23:57:10|34320.4|34315.6|34321.9|34317.1|34321.9|34317.1|34320.4|34315.6|9
1649807840000|2022-04-12 23:57:20|34320.9|34316.1|34320.9|34316.1|34321.4|34316.6|34319.9|34315.1|5
1649807850000|2022-04-12 23:57:30|34321.4|34316.6|34320.9|34316.1|34321.4|34316.6|34320.9|34316.1|0
1649807860000|2022-04-12 23:57:40|34322.9|34318.1|34322.9|34318.1|34324.4|34319.6|34322.9|34318.1|7
1649807870000|2022-04-12 23:57:50|34323.9|34319.1|34322.9|34318.1|34324.4|34319.6|34322.4|34317.6|8
1649807880000|2022-04-12 23:58:00|34322.4|34317.6|34321.9|34317.1|34322.4|34317.6|34321.9|34317.1|1
1649807890000|2022-04-12 23:58:10|34322.4|34317.6|34322.9|34318.1|34323.4|34318.6|34321.9|34317.1|4
1649807900000|2022-04-12 23:58:20|34322.4|34317.6|34324.9|34320.1|34324.9|34320.1|34321.9|34317.1|3
1649807910000|2022-04-12 23:58:30|34324.4|34319.6|34321.9|34317.1|34324.4|34319.6|34321.9|34317.1|1
1649807930000|2022-04-12 23:58:50|34322.4|34317.6|34321.9|34317.1|34322.4|34317.6|34321.9|34317.1|0
1649807940000|2022-04-12 23:59:00|34322.4|34317.6|34320.9|34316.1|34322.4|34317.6|34320.9|34316.1|11
1649807950000|2022-04-12 23:59:10|34320.4|34315.6|34320.4|34315.6|34320.4|34315.6|34319.9|34315.1|5
1649807960000|2022-04-12 23:59:20|34319.9|34315.1|34322.4|34317.6|34322.4|34317.6|34319.9|34315.1|6
1649807970000|2022-04-12 23:59:30|34322.9|34318.1|34322.9|34318.1|34323.4|34318.6|34322.9|34318.1|5
1649807980000|2022-04-12 23:59:40|34323.4|34318.6|34323.4|34318.6|34323.9|34319.1|34323.4|34318.6|2
1649807990000|2022-04-12 23:59:50|34323.9|34319.1|34323.9|34319.1|34324.4|34319.6|34323.9|34319.1|7
1649808000000|2022-04-13 00:00:00|34323.4|34318.6|34321.9|34317.1|34324.4|34319.6|34321.9|34317.1|26
1649808010000|2022-04-13 00:00:10|34321.4|34316.6|34320.4|34315.6|34321.4|34316.6|34320.4|34315.6|14
1649808020000|2022-04-13 00:00:20|34319.9|34315.1|34319.9|34315.1|34319.9|34315.1|34319.4|34314.6|15
1649808030000|2022-04-13 00:00:30|34319.4|34314.6|34320.4|34315.6|34320.9|34316.1|34318.9|34314.1|8
1649808040000|2022-04-13 00:00:40|34319.9|34315.1|34325.9|34321.1|34326.9|34322.1|34319.9|34315.1|7
1649808050000|2022-04-13 00:00:50|34326.4|34321.6|34328.9|34324.1|34329.4|34324.6|34324.9|34320.1|8
1649808060000|2022-04-13 00:01:00|34328.4|34323.6|34328.9|34324.1|34331.4|34326.6|34328.4|34323.6|15
1649808070000|2022-04-13 00:01:10|34329.4|34324.6|34329.9|34325.1|34329.9|34325.1|34328.9|34324.1|5
1649808080000|2022-04-13 00:01:20|34330.4|34325.6|34328.4|34323.6|34330.4|34325.6|34327.9|34323.1|3
1649808090000|2022-04-13 00:01:30|34327.9|34323.1|34326.9|34322.1|34328.9|34324.1|34326.4|34321.6|5
1649808100000|2022-04-13 00:01:40|34326.4|34321.6|34326.4|34321.6|34327.9|34323.1|34326.4|34321.6|2
1649808110000|2022-04-13 00:01:50|34325.9|34321.1|34325.9|34321.1|34327.4|34322.6|34325.9|34321.1|3
1649808120000|2022-04-13 00:02:00|34325.4|34320.6|34326.9|34322.1|34328.4|34323.6|34325.4|34320.6|11
1649808130000|2022-04-13 00:02:10|34327.4|34322.6|34326.9|34322.1|34328.4|34323.6|34325.9|34321.1|7
1649808140000|2022-04-13 00:02:20|34327.4|34322.6|34328.9|34324.1|34328.9|34324.1|34326.4|34321.6|4
1649808150000|2022-04-13 00:02:30|34329.4|34324.6|34334.4|34329.6|34334.9|34330.1|34329.4|34324.6|13
1649808160000|2022-04-13 00:02:40|34333.9|34329.1|34334.9|34330.1|34334.9|34330.1|34331.9|34327.1|9
1649808170000|2022-04-13 00:02:50|34335.4|34330.6|34335.9|34331.1|34335.9|34331.1|34334.4|34329.6|17
1649808180000|2022-04-13 00:03:00|34335.4|34330.6|34331.9|34327.1|34335.4|34330.6|34330.4|34325.6|13
1649808190000|2022-04-13 00:03:10|34332.4|34327.6|34329.9|34325.1|34332.9|34328.1|34329.9|34325.1|6
1649808200000|2022-04-13 00:03:20|34329.4|34324.6|34329.9|34325.1|34329.9|34325.1|34328.4|34323.6|2
1649808210000|2022-04-13 00:03:30|34329.4|34324.6|34329.4|34324.6|34329.4|34324.6|34326.4|34321.6|6
1649808220000|2022-04-13 00:03:40|34328.9|34324.1|34328.4|34323.6|34329.4|34324.6|34327.4|34322.6|1
1649808230000|2022-04-13 00:03:50|34327.9|34323.1|34326.9|34322.1|34327.9|34323.1|34325.4|34320.6|2
1649808240000|2022-04-13 00:04:00|34326.4|34321.6|34326.9|34322.1|34328.4|34323.6|34325.9|34321.1|2
1649808250000|2022-04-13 00:04:10|34326.4|34321.6|34324.4|34319.6|34326.9|34322.1|34323.4|34318.6|7
1649808260000|2022-04-13 00:04:20|34323.9|34319.1|34327.9|34323.1|34327.9|34323.1|34323.9|34319.1|2
1649808270000|2022-04-13 00:04:30|34328.9|34324.1|34328.9|34324.1|34331.9|34327.1|34326.9|34322.1|2
1649808280000|2022-04-13 00:04:40|34328.4|34323.6|34329.9|34325.1|34329.9|34325.1|34328.4|34323.6|1
1649808290000|2022-04-13 00:04:50|34329.4|34324.6|34325.9|34321.1|34329.4|34324.6|34325.9|34321.1|0
1649808300000|2022-04-13 00:05:00|34326.4|34321.6|34328.4|34323.6|34328.9|34324.1|34325.9|34321.1|4
1649808310000|2022-04-13 00:05:10|34327.9|34323.1|34328.4|34323.6|34329.9|34325.1|34327.9|34323.1|1
1649808320000|2022-04-13 00:05:20|34328.9|34324.1|34322.4|34317.6|34329.4|34324.6|34321.4|34316.6|20
1649808330000|2022-04-13 00:05:30|34322.9|34318.1|34324.9|34320.1|34324.9|34320.1|34321.9|34317.1|12
1649808340000|2022-04-13 00:05:40|34324.4|34319.6|34323.4|34318.6|34326.4|34321.6|34322.9|34318.1|9
1649808350000|2022-04-13 00:05:50|34323.9|34319.1|34323.9|34319.1|34323.9|34319.1|34323.4|34318.6|3
1649808360000|2022-04-13 00:06:00|34323.4|34318.6|34322.4|34317.6|34324.9|34320.1|34321.9|34317.1|7
1649808370000|2022-04-13 00:06:10|34321.9|34317.1|34323.9|34319.1|34323.9|34319.1|34320.9|34316.1|2
1649808380000|2022-04-13 00:06:20|34323.4|34318.6|34323.9|34319.1|34323.9|34319.1|34321.9|34317.1|2
1649808390000|2022-04-13 00:06:30|34323.4|34318.6|34323.9|34319.1|34323.9|34319.1|34322.9|34318.1|1
1649808400000|2022-04-13 00:06:40|34323.4|34318.6|34324.9|34320.1|34324.9|34320.1|34323.4|34318.6|1
1649808410000|2022-04-13 00:06:50|34324.4|34319.6|34323.9|34319.1|34324.4|34319.6|34322.4|34317.6|3
1649808420000|2022-04-13 00:07:00|34324.4|34319.6|34327.9|34323.1|34327.9|34323.1|34323.4|34318.6|2
1649808430000|2022-04-13 00:07:10|34328.4|34323.6|34326.9|34322.1|34329.4|34324.6|34325.4|34320.6|4
1649808440000|2022-04-13 00:07:20|34327.4|34322.6|34327.9|34323.1|34327.9|34323.1|34325.9|34321.1|0
1649808450000|2022-04-13 00:07:30|34328.4|34323.6|34327.9|34323.1|34329.9|34325.1|34327.9|34323.1|3
1649808460000|2022-04-13 00:07:40|34328.4|34323.6|34330.4|34325.6|34331.9|34327.1|34327.9|34323.1|6
1649808470000|2022-04-13 00:07:50|34330.9|34326.1|34331.4|34326.6|34332.4|34327.6|34330.9|34326.1|2
1649808480000|2022-04-13 00:08:00|34332.4|34327.6|34332.4|34327.6|34333.4|34328.6|34330.9|34326.1|8
1649808490000|2022-04-13 00:08:10|34332.9|34328.1|34331.9|34327.1|34334.4|34329.6|34330.9|34326.1|9
1649808500000|2022-04-13 00:08:20|34332.4|34327.6|34330.9|34326.1|34334.9|34330.1|34330.9|34326.1|2
1649808510000|2022-04-13 00:08:30|34330.4|34325.6|34330.9|34326.1|34332.4|34327.6|34329.9|34325.1|4
1649808520000|2022-04-13 00:08:40|34330.4|34325.6|34330.9|34326.1|34331.9|34327.1|34329.4|34324.6|1
1649808530000|2022-04-13 00:08:50|34330.4|34325.6|34329.4|34324.6|34330.9|34326.1|34328.9|34324.1|3
1649808540000|2022-04-13 00:09:00|34328.9|34324.1|34329.9|34325.1|34330.9|34326.1|34326.9|34322.1|11
1649808550000|2022-04-13 00:09:10|34329.4|34324.6|34327.9|34323.1|34329.9|34325.1|34327.4|34322.6|2
1649808560000|2022-04-13 00:09:20|34328.4|34323.6|34328.4|34323.6|34329.4|34324.6|34327.4|34322.6|4
1649808570000|2022-04-13 00:09:30|34327.9|34323.1|34327.4|34322.6|34328.4|34323.6|34326.9|34322.1|2
1649808580000|2022-04-13 00:09:40|34327.9|34323.1|34329.4|34324.6|34329.9|34325.1|34327.4|34322.6|1
1649808590000|2022-04-13 00:09:50|34328.9|34324.1|34328.9|34324.1|34329.9|34325.1|34327.9|34323.1|0
1649808600000|2022-04-13 00:10:00|34329.4|34324.6|34330.4|34325.6|34330.4|34325.6|34328.9|34324.1|2
1649808610000|2022-04-13 00:10:10|34330.9|34326.1|34329.9|34325.1|34331.9|34327.1|34329.4|34324.6|4
1649808620000|2022-04-13 00:10:20|34329.4|34324.6|34327.4|34322.6|34329.4|34324.6|34327.4|34322.6|0
1649808630000|2022-04-13 00:10:30|34326.9|34322.1|34328.9|34324.1|34328.9|34324.1|34326.9|34322.1|6
1649808640000|2022-04-13 00:10:40|34328.4|34323.6|34326.9|34322.1|34328.4|34323.6|34324.9|34320.1|2
1649808650000|2022-04-13 00:10:50|34326.4|34321.6|34325.9|34321.1|34326.9|34322.1|34325.4|34320.6|0
1649808660000|2022-04-13 00:11:00|34325.4|34320.6|34327.9|34323.1|34328.4|34323.6|34325.4|34320.6|8
1649808670000|2022-04-13 00:11:10|34328.4|34323.6|34327.4|34322.6|34328.4|34323.6|34327.4|34322.6|2
1649808680000|2022-04-13 00:11:20|34326.9|34322.1|34327.4|34322.6|34327.4|34322.6|34326.4|34321.6|0
1649808690000|2022-04-13 00:11:30|34326.9|34322.1|34326.4|34321.6|34327.9|34323.1|34325.9|34321.1|3
1649808700000|2022-04-13 00:11:40|34325.9|34321.1|34328.4|34323.6|34328.4|34323.6|34325.9|34321.1|2
1649808710000|2022-04-13 00:11:50|34327.9|34323.1|34326.4|34321.6|34327.9|34323.1|34326.4|34321.6|3
1649808720000|2022-04-13 00:12:00|34326.9|34322.1|34327.4|34322.6|34327.9|34323.1|34325.9|34321.1|2
1649808730000|2022-04-13 00:12:10|34326.9|34322.1|34327.4|34322.6|34327.9|34323.1|34325.4|34320.6|2
1649808740000|2022-04-13 00:12:20|34326.9|34322.1|34325.9|34321.1|34327.4|34322.6|34325.9|34321.1|0
1649808750000|2022-04-13 00:12:30|34326.4|34321.6|34326.4|34321.6|34326.4|34321.6|34324.9|34320.1|1
1649808760000|2022-04-13 00:12:40|34326.9|34322.1|34331.4|34326.6|34331.4|34326.6|34326.9|34322.1|3
1649808770000|2022-04-13 00:12:50|34331.9|34327.1|34332.9|34328.1|34333.9|34329.1|34331.4|34326.6|8
1649808780000|2022-04-13 00:13:00|34332.4|34327.6|34335.4|34330.6|34335.9|34331.1|34331.9|34327.1|6
1649808790000|2022-04-13 00:13:10|34334.9|34330.1|34331.9|34327.1|34334.9|34330.1|34331.9|34327.1|5
1649808800000|2022-04-13 00:13:20|34331.4|34326.6|34332.9|34328.1|34333.4|34328.6|34330.4|34325.6|0
1649808810000|2022-04-13 00:13:30|34332.4|34327.6|34330.9|34326.1|34332.4|34327.6|34330.4|34325.6|1
1649808820000|2022-04-13 00:13:40|34330.4|34325.6|34329.9|34325.1|34330.9|34326.1|34328.9|34324.1|3
1649808830000|2022-04-13 00:13:50|34330.4|34325.6|34328.9|34324.1|34331.4|34326.6|34328.9|34324.1|1
1649808840000|2022-04-13 00:14:00|34329.4|34324.6|34331.9|34327.1|34331.9|34327.1|34328.9|34324.1|0
1649808850000|2022-04-13 00:14:10|34332.4|34327.6|34331.9|34327.1|34333.4|34328.6|34331.9|34327.1|2
1649808860000|2022-04-13 00:14:20|34332.4|34327.6|34331.9|34327.1|34332.9|34328.1|34331.4|34326.6|1
1649808870000|2022-04-13 00:14:30|34331.4|34326.6|34330.9|34326.1|34331.9|34327.1|34329.9|34325.1|2
1649808880000|2022-04-13 00:14:40|34330.4|34325.6|34329.9|34325.1|34330.9|34326.1|34329.9|34325.1|2
1649808890000|2022-04-13 00:14:50|34330.4|34325.6|34328.9|34324.1|34330.9|34326.1|34328.9|34324.1|1
1649808900000|2022-04-13 00:15:00|34329.4|34324.6|34333.9|34329.1|34333.9|34329.1|34329.4|34324.6|30
1649808910000|2022-04-13 00:15:10|34333.4|34328.6|34333.9|34329.1|34333.9|34329.1|34332.4|34327.6|3
1649808920000|2022-04-13 00:15:20|34332.9|34328.1|34336.9|34332.1|34336.9|34332.1|34332.9|34328.1|5
1649808930000|2022-04-13 00:15:30|34337.4|34332.6|34335.4|34330.6|34337.9|34333.1|34335.4|34330.6|3
1649808940000|2022-04-13 00:15:40|34335.9|34331.1|34334.4|34329.6|34335.9|34331.1|34333.9|34329.1|1
1649808950000|2022-04-13 00:15:50|34334.9|34330.1|34334.9|34330.1|34335.9|34331.1|34334.4|34329.6|0
1649808960000|2022-04-13 00:16:00|34335.4|34330.6|34332.9|34328.1|34335.9|34331.1|34332.9|34328.1|19
1649808970000|2022-04-13 00:16:10|34333.4|34328.6|34336.4|34331.6|34336.4|34331.6|34332.9|34328.1|0
1649808980000|2022-04-13 00:16:20|34336.9|34332.1|34336.4|34331.6|34336.9|34332.1|34335.9|34331.1|0
1649808990000|2022-04-13 00:16:30|34335.9|34331.1|34334.9|34330.1|34336.4|34331.6|34333.9|34329.1|1
1649809000000|2022-04-13 00:16:40|34335.4|34330.6|34333.4|34328.6|34335.4|34330.6|34333.4|34328.6|0
1649809010000|2022-04-13 00:16:50|34333.9|34329.1|34331.9|34327.1|34334.4|34329.6|34331.9|34327.1|0
1649809020000|2022-04-13 00:17:00|34332.4|34327.6|34333.9|34329.1|34333.9|34329.1|34331.9|34327.1|2
1649809030000|2022-04-13 00:17:10|34333.4|34328.6|34333.9|34329.1|34333.9|34329.1|34332.9|34328.1|2
1649809040000|2022-04-13 00:17:20|34333.4|34328.6|34336.9|34332.1|34336.9|34332.1|34333.4|34328.6|2
1649809050000|2022-04-13 00:17:30|34336.4|34331.6|34336.9|34332.1|34336.9|34332.1|34335.9|34331.1|1
1649809060000|2022-04-13 00:17:40|34336.4|34331.6|34338.9|34334.1|34339.4|34334.6|34335.9|34331.1|8
1649809070000|2022-04-13 00:17:50|34338.4|34333.6|34336.9|34332.1|34338.4|34333.6|34336.9|34332.1|3
1649809080000|2022-04-13 00:18:00|34336.4|34331.6|34339.4|34334.6|34339.4|34334.6|34336.4|34331.6|10
1649809090000|2022-04-13 00:18:10|34338.9|34334.1|34332.9|34328.1|34338.9|34334.1|34331.9|34327.1|27
1649809100000|2022-04-13 00:18:20|34332.4|34327.6|34332.9|34328.1|34333.9|34329.1|34332.4|34327.6|4
1649809110000|2022-04-13 00:18:30|34333.4|34328.6|34332.9|34328.1|34333.9|34329.1|34332.4|34327.6|1
1649809120000|2022-04-13 00:18:40|34332.4|34327.6|34329.9|34325.1|34332.9|34328.1|34329.9|34325.1|1
1649809130000|2022-04-13 00:18:50|34329.4|34324.6|34331.9|34327.1|34331.9|34327.1|34328.9|34324.1|7
1649809140000|2022-04-13 00:19:00|34330.9|34326.1|34331.9|34327.1|34332.4|34327.6|34330.9|34326.1|2
1649809150000|2022-04-13 00:19:10|34331.4|34326.6|34331.9|34327.1|34332.4|34327.6|34330.9|34326.1|5
1649809160000|2022-04-13 00:19:20|34331.4|34326.6|34332.4|34327.6|34332.4|34327.6|34330.4|34325.6|1
1649809170000|2022-04-13 00:19:30|34333.4|34328.6|34335.4|34330.6|34335.9|34331.1|34332.9|34328.1|10
1649809180000|2022-04-13 00:19:40|34334.9|34330.1|34335.4|34330.6|34335.4|34330.6|34334.4|34329.6|7
1649809190000|2022-04-13 00:19:50|34335.9|34331.1|34334.4|34329.6|34335.9|34331.1|34333.9|34329.1|1
1649809200000|2022-04-13 00:20:00|34333.9|34329.1|34332.9|34328.1|34333.9|34329.1|34332.4|34327.6|1
1649809210000|2022-04-13 00:20:10|34333.4|34328.6|34334.9|34330.1|34334.9|34330.1|34332.9|34328.1|3
1649809220000|2022-04-13 00:20:20|34334.4|34329.6|34333.4|34328.6|34334.4|34329.6|34331.9|34327.1|1
1649809230000|2022-04-13 00:20:30|34332.9|34328.1|34333.4|34328.6|34333.9|34329.1|34332.9|34328.1|0
1649809240000|2022-04-13 00:20:40|34332.9|34328.1|34332.4|34327.6|34333.9|34329.1|34331.4|34326.6|6
1649809250000|2022-04-13 00:20:50|34332.9|34328.1|34332.4|34327.6|34332.9|34328.1|34331.9|34327.1|0
1649809260000|2022-04-13 00:21:00|34331.9|34327.1|34332.4|34327.6|34332.9|34328.1|34331.4|34326.6|1
1649809270000|2022-04-13 00:21:10|34332.9|34328.1|34333.9|34329.1|34333.9|34329.1|34331.9|34327.1|0
1649809280000|2022-04-13 00:21:20|34333.4|34328.6|34333.4|34328.6|34333.9|34329.1|34332.9|34328.1|0
1649809290000|2022-04-13 00:21:30|34333.9|34329.1|34331.9|34327.1|34333.9|34329.1|34330.9|34326.1|3
1649809300000|2022-04-13 00:21:40|34332.4|34327.6|34331.9|34327.1|34332.9|34328.1|34331.9|34327.1|0
1649809310000|2022-04-13 00:21:50|34332.4|34327.6|34332.4|34327.6|34332.4|34327.6|34331.4|34326.6|0
1649809320000|2022-04-13 00:22:00|34331.9|34327.1|34330.9|34326.1|34332.9|34328.1|34330.9|34326.1|0
1649809330000|2022-04-13 00:22:10|34331.4|34326.6|34331.9|34327.1|34331.9|34327.1|34331.4|34326.6|1
1649809340000|2022-04-13 00:22:20|34332.4|34327.6|34331.9|34327.1|34332.4|34327.6|34331.4|34326.6|0
1649809350000|2022-04-13 00:22:30|34331.4|34326.6|34331.9|34327.1|34331.9|34327.1|34331.4|34326.6|0
1649809360000|2022-04-13 00:22:40|34332.4|34327.6|34331.4|34326.6|34332.4|34327.6|34331.4|34326.6|2
1649809370000|2022-04-13 00:22:50|34330.9|34326.1|34329.9|34325.1|34331.4|34326.6|34329.4|34324.6|1
1649809380000|2022-04-13 00:23:00|34330.4|34325.6|34330.9|34326.1|34330.9|34326.1|34329.9|34325.1|4
1649809390000|2022-04-13 00:23:10|34330.4|34325.6|34330.4|34325.6|34331.9|34327.1|34329.9|34325.1|2
1649809400000|2022-04-13 00:23:20|34330.9|34326.1|34333.9|34329.1|34333.9|34329.1|34330.4|34325.6|2
1649809420000|2022-04-13 00:23:40|34333.4|34328.6|34331.9|34327.1|34333.4|34328.6|34331.9|34327.1|7
1649809430000|2022-04-13 00:23:50|34332.4|34327.6|34330.4|34325.6|34332.4|34327.6|34330.4|34325.6|5
1649809440000|2022-04-13 00:24:00|34330.9|34326.1|34329.9|34325.1|34330.9|34326.1|34329.4|34324.6|0
1649809450000|2022-04-13 00:24:10|34330.4|34325.6|34331.9|34327.1|34332.9|34328.1|34329.9|34325.1|2
1649809460000|2022-04-13 00:24:20|34331.4|34326.6|34331.9|34327.1|34332.4|34327.6|34330.9|34326.1|0
1649809470000|2022-04-13 00:24:30|34332.4|34327.6|34332.9|34328.1|34333.9|34329.1|34331.9|34327.1|0
1649809480000|2022-04-13 00:24:40|34333.4|34328.6|34332.9|34328.1|34333.4|34328.6|34331.9|34327.1|9
1649809490000|2022-04-13 00:24:50|34332.4|34327.6|34333.4|34328.6|34333.9|34329.1|34331.9|34327.1|2
1649809500000|2022-04-13 00:25:00|34333.9|34329.1|34333.9|34329.1|34334.9|34330.1|34333.4|34328.6|10
1649809510000|2022-04-13 00:25:10|34333.4|34328.6|34331.4|34326.6|34333.4|34328.6|34330.9|34326.1|1
1649809520000|2022-04-13 00:25:20|34332.4|34327.6|34328.9|34324.1|34332.4|34327.6|34328.9|34324.1|0
1649809530000|2022-04-13 00:25:30|34329.4|34324.6|34328.9|34324.1|34331.9|34327.1|34328.9|34324.1|1
1649809540000|2022-04-13 00:25:40|34329.4|34324.6|34328.9|34324.1|34329.4|34324.6|34328.4|34323.6|1
1649809550000|2022-04-13 00:25:50|34328.4|34323.6|34328.4|34323.6|34328.4|34323.6|34327.9|34323.1|1
1649809560000|2022-04-13 00:26:00|34327.4|34322.6|34325.4|34320.6|34327.4|34322.6|34324.4|34319.6|2
1649809570000|2022-04-13 00:26:10|34325.9|34321.1|34319.9|34315.1|34325.9|34321.1|34319.9|34315.1|5
1649809580000|2022-04-13 00:26:20|34319.4|34314.6|34322.4|34317.6|34323.4|34318.6|34319.4|34314.6|10
1649809590000|2022-04-13 00:26:30|34322.9|34318.1|34318.4|34313.6|34322.9|34318.1|34316.9|34312.1|4
1649809600000|2022-04-13 00:26:40|34318.9|34314.1|34320.4|34315.6|34320.4|34315.6|34318.9|34314.1|3
1649809610000|2022-04-13 00:26:50|34320.9|34316.1|34320.9|34316.1|34322.4|34317.6|34320.9|34316.1|1
1649809620000|2022-04-13 00:27:00|34320.4|34315.6|34317.9|34313.1|34321.9|34317.1|34316.4|34311.6|4
1649809630000|2022-04-13 00:27:10|34317.4|34312.6|34318.4|34313.6|34318.9|34314.1|34317.4|34312.6|3
1649809640000|2022-04-13 00:27:20|34318.9|34314.1|34319.9|34315.1|34320.4|34315.6|34318.4|34313.6|2
1649809650000|2022-04-13 00:27:30|34319.4|34314.6|34319.4|34314.6|34319.9|34315.1|34318.4|34313.6|0
1649809660000|2022-04-13 00:27:40|34318.9|34314.1|34317.9|34313.1|34318.9|34314.1|34317.9|34313.1|0
1649809670000|2022-04-13 00:27:50|34317.4|34312.6|34317.4|34312.6|34318.9|34314.1|34315.9|34311.1|1
1649809680000|2022-04-13 00:28:00|34317.9|34313.1|34319.9|34315.1|34320.4|34315.6|34317.9|34313.1|1
1649809690000|2022-04-13 00:28:10|34320.4|34315.6|34322.4|34317.6|34322.4|34317.6|34319.9|34315.1|3
1649809700000|2022-04-13 00:28:20|34322.9|34318.1|34324.9|34320.1|34324.9|34320.1|34322.4|34317.6|1
1649809710000|2022-04-13 00:28:30|34325.4|34320.6|34323.9|34319.1|34325.4|34320.6|34322.9|34318.1|6
1649809720000|2022-04-13 00:28:40|34322.4|34317.6|34322.9|34318.1|34322.9|34318.1|34321.9|34317.1|2
1649809730000|2022-04-13 00:28:50|34323.4|34318.6|34325.4|34320.6|34325.4|34320.6|34323.4|34318.6|4
1649809740000|2022-04-13 00:29:00|34324.9|34320.1|34324.9|34320.1|34326.9|34322.1|34324.9|34320.1|2
1649809750000|2022-04-13 00:29:10|34325.4|34320.6|34325.4|34320.6|34326.4|34321.6|34324.4|34319.6|2
1649809760000|2022-04-13 00:29:20|34324.9|34320.1|34321.9|34317.1|34324.9|34320.1|34319.9|34315.1|33
1649809770000|2022-04-13 00:29:30|34322.4|34317.6|34321.4|34316.6|34322.4|34317.6|34321.4|34316.6|1
1649809780000|2022-04-13 00:29:40|34320.9|34316.1|34323.4|34318.6|34323.9|34319.1|34320.9|34316.1|2
1649809790000|2022-04-13 00:29:50|34322.9|34318.1|34322.4|34317.6|34323.4|34318.6|34321.9|34317.1|0
1649809800000|2022-04-13 00:30:00|34322.9|34318.1|34321.4|34316.6|34323.9|34319.1|34320.9|34316.1|9
1649809810000|2022-04-13 00:30:10|34320.9|34316.1|34319.9|34315.1|34321.9|34317.1|34319.9|34315.1|0
1649809820000|2022-04-13 00:30:20|34320.4|34315.6|34319.9|34315.1|34320.9|34316.1|34318.9|34314.1|1
1649809830000|2022-04-13 00:30:30|34319.4|34314.6|34320.9|34316.1|34320.9|34316.1|34319.4|34314.6|2
1649809840000|2022-04-13 00:30:40|34320.4|34315.6|34321.4|34316.6|34322.4|34317.6|34320.4|34315.6|2
1649809850000|2022-04-13 00:30:50|34321.9|34317.1|34320.9|34316.1|34321.9|34317.1|34320.9|34316.1|0
1649809860000|2022-04-13 00:31:00|34321.4|34316.6|34322.9|34318.1|34323.4|34318.6|34320.9|34316.1|1
1649809870000|2022-04-13 00:31:10|34322.4|34317.6|34323.4|34318.6|34323.4|34318.6|34321.4|34316.6|3
1649809880000|2022-04-13 00:31:20|34322.9|34318.1|34322.9|34318.1|34323.4|34318.6|34319.4|34314.6|11
1649809890000|2022-04-13 00:31:30|34323.4|34318.6|34322.9|34318.1|34323.9|34319.1|34321.9|34317.1|1
1649809900000|2022-04-13 00:31:40|34323.4|34318.6|34322.4|34317.6|34324.9|34320.1|34322.4|34317.6|7
1649809910000|2022-04-13 00:31:50|34321.9|34317.1|34322.4|34317.6|34323.4|34318.6|34321.9|34317.1|4
1649809920000|2022-04-13 00:32:00|34321.9|34317.1|34323.4|34318.6|34324.4|34319.6|34321.9|34317.1|5
1649809930000|2022-04-13 00:32:10|34322.9|34318.1|34323.4|34318.6|34324.4|34319.6|34322.9|34318.1|1
1649809940000|2022-04-13 00:32:20|34322.9|34318.1|34324.4|34319.6|34324.4|34319.6|34321.9|34317.1|1
1649809950000|2022-04-13 00:32:30|34323.9|34319.1|34324.4|34319.6|34325.4|34320.6|34323.9|34319.1|0
1649809960000|2022-04-13 00:32:40|34324.9|34320.1|34323.9|34319.1|34324.9|34320.1|34323.9|34319.1|0
1649809970000|2022-04-13 00:32:50|34324.4|34319.6|34324.4|34319.6|34324.4|34319.6|34324.4|34319.6|0
1649809980000|2022-04-13 00:33:00|34324.9|34320.1|34325.4|34320.6|34325.4|34320.6|34324.4|34319.6|0
1649809990000|2022-04-13 00:33:10|34324.9|34320.1|34325.9|34321.1|34325.9|34321.1|34324.9|34320.1|1
1649810000000|2022-04-13 00:33:20|34326.4|34321.6|34327.4|34322.6|34327.9|34323.1|34326.4|34321.6|3
1649810010000|2022-04-13 00:33:30|34328.4|34323.6|34327.9|34323.1|34328.4|34323.6|34326.9|34322.1|1
1649810020000|2022-04-13 00:33:40|34327.4|34322.6|34328.4|34323.6|34328.9|34324.1|34326.4|34321.6|4
1649810030000|2022-04-13 00:33:50|34328.9|34324.1|34329.4|34324.6|34329.4|34324.6|34327.4|34322.6|10
1649810040000|2022-04-13 00:34:00|34329.9|34325.1|34329.9|34325.1|34330.4|34325.6|34328.4|34323.6|2
1649810050000|2022-04-13 00:34:10|34329.4|34324.6|34330.9|34326.1|34331.4|34326.6|34329.4|34324.6|4
1649810060000|2022-04-13 00:34:20|34331.4|34326.6|34332.4|34327.6|34333.4|34328.6|34330.9|34326.1|3
1649810070000|2022-04-13 00:34:30|34331.9|34327.1|34331.9|34327.1|34334.4|34329.6|34330.9|34326.1|11
1649810080000|2022-04-13 00:34:40|34331.4|34326.6|34330.9|34326.1|34332.4|34327.6|34330.4|34325.6|1
1649810090000|2022-04-13 00:34:50|34329.4|34324.6|34329.9|34325.1|34330.4|34325.6|34329.4|34324.6|7
1649810100000|2022-04-13 00:35:00|34330.4|34325.6|34331.4|34326.6|34331.9|34327.1|34330.4|34325.6|1
1649810110000|2022-04-13 00:35:10|34332.9|34328.1|34330.4|34325.6|34332.9|34328.1|34330.4|34325.6|4
1649810120000|2022-04-13 00:35:20|34330.9|34326.1|34331.4|34326.6|34331.9|34327.1|34329.9|34325.1|3
1649810130000|2022-04-13 00:35:30|34331.9|34327.1|34331.4|34326.6|34331.9|34327.1|34331.4|34326.6|0
1649810140000|2022-04-13 00:35:40|34330.9|34326.1|34330.9|34326.1|34331.4|34326.6|34330.4|34325.6|1
1649810150000|2022-04-13 00:35:50|34331.4|34326.6|34331.9|34327.1|34332.4|34327.6|34330.4|34325.6|3
1649810160000|2022-04-13 00:36:00|34332.4|34327.6|34334.9|34330.1|34335.4|34330.6|34331.9|34327.1|2
1649810170000|2022-04-13 00:36:10|34335.4|34330.6|34335.4|34330.6|34335.9|34331.1|34334.9|34330.1|2
1649810180000|2022-04-13 00:36:20|34335.9|34331.1|34335.4|34330.6|34335.9|34331.1|34334.4|34329.6|1
1649810190000|2022-04-13 00:36:30|34335.9|34331.1|34336.9|34332.1|34336.9|34332.1|34334.9|34330.1|4
1649810200000|2022-04-13 00:36:40|34336.4|34331.6|34335.9|34331.1|34336.4|34331.6|34335.9|34331.1|4
1649810210000|2022-04-13 00:36:50|34334.9|34330.1|34334.9|34330.1|34335.4|34330.6|34334.9|34330.1|2
1649810220000|2022-04-13 00:37:00|34335.4|34330.6|34335.9|34331.1|34336.9|34332.1|34334.9|34330.1|5
1649810230000|2022-04-13 00:37:10|34335.4|34330.6|34336.9|34332.1|34336.9|34332.1|34334.4|34329.6|3
1649810240000|2022-04-13 00:37:20|34336.4|34331.6|34337.9|34333.1|34337.9|34333.1|34336.4|34331.6|1
1649810250000|2022-04-13 00:37:30|34338.4|34333.6|34336.9|34332.1|34338.4|34333.6|34336.4|34331.6|6
1649810260000|2022-04-13 00:37:40|34336.4|34331.6|34335.9|34331.1|34336.4|34331.6|34335.9|34331.1|0
1649810270000|2022-04-13 00:37:50|34336.4|34331.6|34336.4|34331.6|34336.4|34331.6|34335.9|34331.1|1
1649810280000|2022-04-13 00:38:00|34336.9|34332.1|34339.9|34335.1|34339.9|34335.1|34335.9|34331.1|1
1649810290000|2022-04-13 00:38:10|34339.4|34334.6|34339.4|34334.6|34339.9|34335.1|34338.4|34333.6|6
1649810300000|2022-04-13 00:38:20|34338.9|34334.1|34337.9|34333.1|34338.9|34334.1|34336.9|34332.1|3
1649810310000|2022-04-13 00:38:30|34337.4|34332.6|34337.9|34333.1|34338.4|34333.6|34336.4|34331.6|2
1649810320000|2022-04-13 00:38:40|34337.4|34332.6|34337.9|34333.1|34338.9|34334.1|34337.4|34332.6|2
1649810330000|2022-04-13 00:38:50|34337.4|34332.6|34337.9|34333.1|34338.4|34333.6|34337.4|34332.6|0
1649810340000|2022-04-13 00:39:00|34337.4|34332.6|34337.4|34332.6|34338.4|34333.6|34337.4|34332.6|1
1649810350000|2022-04-13 00:39:10|34337.9|34333.1|34335.9|34331.1|34337.9|34333.1|34335.4|34330.6|0
1649810360000|2022-04-13 00:39:20|34335.4|34330.6|34335.9|34331.1|34335.9|34331.1|34334.9|34330.1|0
1649810370000|2022-04-13 00:39:30|34335.4|34330.6|34335.9|34331.1|34335.9|34331.1|34334.9|34330.1|1
1649810380000|2022-04-13 00:39:40|34336.4|34331.6|34335.9|34331.1|34336.4|34331.6|34334.9|34330.1|0
1649810390000|2022-04-13 00:39:50|34335.4|34330.6|34335.9|34331.1|34335.9|34331.1|34335.4|34330.6|1
1649810400000|2022-04-13 00:40:00|34335.4|34330.6|34334.9|34330.1|34335.9|34331.1|34334.9|34330.1|0
1649810410000|2022-04-13 00:40:10|34334.4|34329.6|34335.4|34330.6|34335.9|34331.1|34333.9|34329.1|2
1649810420000|2022-04-13 00:40:20|34334.9|34330.1|34335.4|34330.6|34336.9|34332.1|34334.9|34330.1|2
1649810430000|2022-04-13 00:40:30|34334.9|34330.1|34335.4|34330.6|34335.9|34331.1|34334.4|34329.6|1
1649810440000|2022-04-13 00:40:40|34334.9|34330.1|34335.9|34331.1|34335.9|34331.1|34334.9|34330.1|0
1649810450000|2022-04-13 00:40:50|34336.4|34331.6|34334.9|34330.1|34336.9|34332.1|34333.9|34329.1|2
1649810460000|2022-04-13 00:41:00|34335.4|34330.6|34335.9|34331.1|34336.4|34331.6|34335.4|34330.6|1
1649810470000|2022-04-13 00:41:10|34336.4|34331.6|34336.4|34331.6|34336.9|34332.1|34336.4|34331.6|0
1649810480000|2022-04-13 00:41:20|34336.9|34332.1|34339.9|34335.1|34339.9|34335.1|34336.4|34331.6|7
1649810490000|2022-04-13 00:41:30|34339.4|34334.6|34338.4|34333.6|34339.9|34335.1|34338.4|34333.6|1
1649810500000|2022-04-13 00:41:40|34338.9|34334.1|34337.9|34333.1|34338.9|34334.1|34337.9|34333.1|7
1649810510000|2022-04-13 00:41:50|34337.4|34332.6|34336.9|34332.1|34337.9|34333.1|34335.9|34331.1|4
1649810520000|2022-04-13 00:42:00|34336.4|34331.6|34336.9|34332.1|34336.9|34332.1|34336.4|34331.6|2
1649810530000|2022-04-13 00:42:10|34336.4|34331.6|34335.9|34331.1|34336.9|34332.1|34335.9|34331.1|0
1649810540000|2022-04-13 00:42:20|34336.4|34331.6|34336.9|34332.1|34336.9|34332.1|34336.4|34331.6|1
1649810550000|2022-04-13 00:42:30|34337.4|34332.6|34337.9|34333.1|34338.4|34333.6|34337.4|34332.6|3
1649810560000|2022-04-13 00:42:40|34337.4|34332.6|34336.9|34332.1|34337.4|34332.6|34336.9|34332.1|0
1649810570000|2022-04-13 00:42:50|34337.4|34332.6|34336.4|34331.6|34337.4|34332.6|34336.4|34331.6|0
1649810580000|2022-04-13 00:43:00|34336.9|34332.1|34337.9|34333.1|34337.9|34333.1|34336.9|34332.1|0
1649810590000|2022-04-13 00:43:10|34338.4|34333.6|34337.9|34333.1|34338.9|34334.1|34337.4|34332.6|1
1649810600000|2022-04-13 00:43:20|34338.4|34333.6|34338.4|34333.6|34338.4|34333.6|34338.4|34333.6|0
1649810610000|2022-04-13 00:43:30|34338.9|34334.1|34338.9|34334.1|34338.9|34334.1|34338.4|34333.6|3
1649810620000|2022-04-13 00:43:40|34339.4|34334.6|34340.9|34336.1|34340.9|34336.1|34338.9|34334.1|2
1649810630000|2022-04-13 00:43:50|34340.4|34335.6|34339.9|34335.1|34341.4|34336.6|34339.4|34334.6|13
1649810640000|2022-04-13 00:44:00|34340.4|34335.6|34338.4|34333.6|34340.4|34335.6|34338.4|34333.6|3
1649810650000|2022-04-13 00:44:10|34338.9|34334.1|34339.9|34335.1|34340.4|34335.6|34337.9|34333.1|0
1649810660000|2022-04-13 00:44:20|34340.9|34336.1|34339.9|34335.1|34340.9|34336.1|34339.9|34335.1|1
1649810670000|2022-04-13 00:44:30|34340.4|34335.6|34340.9|34336.1|34341.4|34336.6|34340.4|34335.6|3
1649810680000|2022-04-13 00:44:40|34341.4|34336.6|34341.9|34337.1|34341.9|34337.1|34340.9|34336.1|2
1649810690000|2022-04-13 00:44:50|34341.4|34336.6|34341.9|34337.1|34341.9|34337.1|34340.9|34336.1|2
1649810700000|2022-04-13 00:45:00|34341.4|34336.6|34342.9|34338.1|34344.4|34339.6|34340.9|34336.1|25
1649810710000|2022-04-13 00:45:10|34342.4|34337.6|34343.4|34338.6|34343.9|34339.1|34340.9|34336.1|14
1649810720000|2022-04-13 00:45:20|34343.9|34339.1|34342.9|34338.1|34344.4|34339.6|34342.4|34337.6|1
1649810730000|2022-04-13 00:45:30|34343.4|34338.6|34343.4|34338.6|34343.9|34339.1|34342.4|34337.6|0
1649810740000|2022-04-13 00:45:40|34342.9|34338.1|34343.9|34339.1|34343.9|34339.1|34342.9|34338.1|2
1649810750000|2022-04-13 00:45:50|34343.4|34338.6|34342.9|34338.1|34343.9|34339.1|34342.4|34337.6|3
1649810760000|2022-04-13 00:46:00|34342.4|34337.6|34343.4|34338.6|34343.4|34338.6|34342.4|34337.6|3
1649810770000|2022-04-13 00:46:10|34343.9|34339.1|34343.9|34339.1|34344.9|34340.1|34343.9|34339.1|6
1649810780000|2022-04-13 00:46:20|34345.9|34341.1|34347.9|34343.1|34347.9|34343.1|34345.4|34340.6|22
1649810790000|2022-04-13 00:46:30|34348.4|34343.6|34349.9|34345.1|34355.9|34351.1|34348.4|34343.6|48
1649810800000|2022-04-13 00:46:40|34350.4|34345.6|34349.9|34345.1|34351.9|34347.1|34349.9|34345.1|4
1649810810000|2022-04-13 00:46:50|34350.9|34346.1|34350.9|34346.1|34351.9|34347.1|34349.9|34345.1|4
1649810820000|2022-04-13 00:47:00|34351.4|34346.6|34352.9|34348.1|34352.9|34348.1|34350.9|34346.1|1
1649810830000|2022-04-13 00:47:10|34353.4|34348.6|34350.4|34345.6|34353.4|34348.6|34349.9|34345.1|1
1649810840000|2022-04-13 00:47:20|34349.9|34345.1|34349.9|34345.1|34350.4|34345.6|34347.9|34343.1|3
1649810850000|2022-04-13 00:47:30|34350.4|34345.6|34348.9|34344.1|34351.4|34346.6|34348.9|34344.1|2
1649810860000|2022-04-13 00:47:40|34349.4|34344.6|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|2
1649810870000|2022-04-13 00:47:50|34348.4|34343.6|34349.4|34344.6|34349.4|34344.6|34347.9|34343.1|2
1649810880000|2022-04-13 00:48:00|34349.9|34345.1|34349.9|34345.1|34350.4|34345.6|34349.9|34345.1|3
1649810890000|2022-04-13 00:48:10|34349.4|34344.6|34348.9|34344.1|34349.4|34344.6|34348.9|34344.1|2
1649810900000|2022-04-13 00:48:20|34348.4|34343.6|34348.9|34344.1|34348.9|34344.1|34348.4|34343.6|0
1649810910000|2022-04-13 00:48:30|34348.4|34343.6|34347.9|34343.1|34348.4|34343.6|34345.9|34341.1|5
1649810920000|2022-04-13 00:48:40|34348.4|34343.6|34348.4|34343.6|34349.9|34345.1|34348.4|34343.6|1
1649810930000|2022-04-13 00:48:50|34347.4|34342.6|34346.9|34342.1|34349.4|34344.6|34346.9|34342.1|3
1649810940000|2022-04-13 00:49:00|34346.4|34341.6|34347.9|34343.1|34347.9|34343.1|34345.9|34341.1|3
1649810950000|2022-04-13 00:49:10|34347.4|34342.6|34347.9|34343.1|34348.9|34344.1|34347.4|34342.6|1
1649810960000|2022-04-13 00:49:20|34347.4|34342.6|34347.9|34343.1|34349.4|34344.6|34346.9|34342.1|1
1649810970000|2022-04-13 00:49:30|34348.4|34343.6|34347.4|34342.6|34348.4|34343.6|34347.4|34342.6|0
1649810980000|2022-04-13 00:49:40|34348.4|34343.6|34348.9|34344.1|34348.9|34344.1|34347.9|34343.1|4
1649810990000|2022-04-13 00:49:50|34348.4|34343.6|34347.9|34343.1|34348.9|34344.1|34347.4|34342.6|0
1649811000000|2022-04-13 00:50:00|34348.4|34343.6|34348.9|34344.1|34350.4|34345.6|34347.9|34343.1|6
1649811010000|2022-04-13 00:50:10|34348.4|34343.6|34351.4|34346.6|34351.4|34346.6|34348.4|34343.6|0
1649811020000|2022-04-13 00:50:20|34350.9|34346.1|34348.9|34344.1|34350.9|34346.1|34348.9|34344.1|0
1649811030000|2022-04-13 00:50:30|34349.4|34344.6|34348.9|34344.1|34349.4|34344.6|34348.4|34343.6|2
1649811040000|2022-04-13 00:50:40|34348.4|34343.6|34348.9|34344.1|34349.9|34345.1|34348.4|34343.6|0
1649811050000|2022-04-13 00:50:50|34349.4|34344.6|34348.9|34344.1|34349.9|34345.1|34348.4|34343.6|3
1649811060000|2022-04-13 00:51:00|34347.9|34343.1|34348.4|34343.6|34348.9|34344.1|34347.9|34343.1|5
1649811070000|2022-04-13 00:51:10|34347.9|34343.1|34347.4|34342.6|34348.4|34343.6|34347.4|34342.6|1
1649811080000|2022-04-13 00:51:20|34346.9|34342.1|34347.9|34343.1|34347.9|34343.1|34345.9|34341.1|0
1649811090000|2022-04-13 00:51:30|34347.4|34342.6|34346.9|34342.1|34347.9|34343.1|34346.4|34341.6|0
1649811100000|2022-04-13 00:51:40|34346.4|34341.6|34345.9|34341.1|34346.9|34342.1|34345.9|34341.1|3
1649811110000|2022-04-13 00:51:50|34345.4|34340.6|34344.9|34340.1|34345.9|34341.1|34344.9|34340.1|2
1649811120000|2022-04-13 00:52:00|34345.4|34340.6|34345.9|34341.1|34347.4|34342.6|34345.4|34340.6|4
1649811130000|2022-04-13 00:52:10|34346.4|34341.6|34346.4|34341.6|34346.9|34342.1|34345.4|34340.6|4
1649811140000|2022-04-13 00:52:20|34345.9|34341.1|34345.9|34341.1|34346.9|34342.1|34345.9|34341.1|0
1649811150000|2022-04-13 00:52:30|34346.4|34341.6|34347.4|34342.6|34347.9|34343.1|34346.4|34341.6|0
1649811160000|2022-04-13 00:52:40|34347.9|34343.1|34347.9|34343.1|34348.4|34343.6|34347.9|34343.1|0
1649811170000|2022-04-13 00:52:50|34348.4|34343.6|34347.4|34342.6|34348.4|34343.6|34347.4|34342.6|0
1649811180000|2022-04-13 00:53:00|34347.9|34343.1|34345.9|34341.1|34347.9|34343.1|34345.9|34341.1|6
1649811190000|2022-04-13 00:53:10|34346.4|34341.6|34346.9|34342.1|34346.9|34342.1|34346.4|34341.6|1
1649811200000|2022-04-13 00:53:20|34347.4|34342.6|34346.9|34342.1|34348.4|34343.6|34346.4|34341.6|1
1649811210000|2022-04-13 00:53:30|34347.4|34342.6|34349.4|34344.6|34349.4|34344.6|34347.4|34342.6|3
1649811220000|2022-04-13 00:53:40|34349.9|34345.1|34348.4|34343.6|34349.9|34345.1|34348.4|34343.6|3
1649811230000|2022-04-13 00:53:50|34348.9|34344.1|34351.4|34346.6|34351.4|34346.6|34348.4|34343.6|1
1649811240000|2022-04-13 00:54:00|34350.9|34346.1|34344.9|34340.1|34351.4|34346.6|34344.4|34339.6|63
1649811250000|2022-04-13 00:54:10|34344.4|34339.6|34344.9|34340.1|34345.9|34341.1|34344.4|34339.6|3
1649811260000|2022-04-13 00:54:20|34345.4|34340.6|34345.9|34341.1|34345.9|34341.1|34345.4|34340.6|0
1649811270000|2022-04-13 00:54:30|34345.4|34340.6|34344.4|34339.6|34345.4|34340.6|34344.4|34339.6|0
1649811280000|2022-04-13 00:54:40|34343.9|34339.1|34343.9|34339.1|34344.4|34339.6|34343.9|34339.1|2
1649811290000|2022-04-13 00:54:50|34344.9|34340.1|34344.9|34340.1|34344.9|34340.1|34344.9|34340.1|1
1649811300000|2022-04-13 00:55:00|34345.4|34340.6|34343.9|34339.1|34345.9|34341.1|34343.9|34339.1|3
1649811310000|2022-04-13 00:55:10|34344.4|34339.6|34343.9|34339.1|34344.4|34339.6|34343.9|34339.1|0
1649811330000|2022-04-13 00:55:30|34344.4|34339.6|34343.9|34339.1|34344.9|34340.1|34343.4|34338.6|2
1649811340000|2022-04-13 00:55:40|34343.4|34338.6|34344.9|34340.1|34344.9|34340.1|34342.9|34338.1|3
1649811350000|2022-04-13 00:55:50|34344.4|34339.6|34343.4|34338.6|34344.4|34339.6|34342.9|34338.1|0
1649811360000|2022-04-13 00:56:00|34343.9|34339.1|34343.4|34338.6|34344.9|34340.1|34343.4|34338.6|4
1649811370000|2022-04-13 00:56:10|34343.9|34339.1|34345.9|34341.1|34345.9|34341.1|34343.9|34339.1|2
1649811380000|2022-04-13 00:56:20|34345.4|34340.6|34344.9|34340.1|34345.9|34341.1|34344.4|34339.6|0
1649811390000|2022-04-13 00:56:30|34344.4|34339.6|34344.9|34340.1|34344.9|34340.1|34344.4|34339.6|0
1649811400000|2022-04-13 00:56:40|34345.4|34340.6|34345.9|34341.1|34345.9|34341.1|34344.9|34340.1|0
1649811410000|2022-04-13 00:56:50|34345.4|34340.6|34345.9|34341.1|34345.9|34341.1|34344.9|34340.1|0
1649811420000|2022-04-13 00:57:00|34346.4|34341.6|34346.9|34342.1|34346.9|34342.1|34345.9|34341.1|1
1649811430000|2022-04-13 00:57:10|34348.9|34344.1|34349.9|34345.1|34350.4|34345.6|34348.4|34343.6|11
1649811440000|2022-04-13 00:57:20|34350.4|34345.6|34349.9|34345.1|34350.4|34345.6|34348.9|34344.1|1
1649811450000|2022-04-13 00:57:30|34349.4|34344.6|34349.9|34345.1|34350.4|34345.6|34348.9|34344.1|2
1649811460000|2022-04-13 00:57:40|34350.9|34346.1|34350.4|34345.6|34350.9|34346.1|34349.4|34344.6|6
1649811470000|2022-04-13 00:57:50|34349.9|34345.1|34350.9|34346.1|34350.9|34346.1|34349.9|34345.1|0
1649811480000|2022-04-13 00:58:00|34351.9|34347.1|34350.9|34346.1|34352.4|34347.6|34350.9|34346.1|3
1649811490000|2022-04-13 00:58:10|34351.4|34346.6|34351.4|34346.6|34351.4|34346.6|34350.9|34346.1|6
1649811500000|2022-04-13 00:58:20|34350.9|34346.1|34351.9|34347.1|34351.9|34347.1|34350.9|34346.1|0
1649811510000|2022-04-13 00:58:30|34351.4|34346.6|34351.4|34346.6|34351.9|34347.1|34350.9|34346.1|0
1649811520000|2022-04-13 00:58:40|34351.9|34347.1|34351.9|34347.1|34351.9|34347.1|34350.9|34346.1|0
1649811530000|2022-04-13 00:58:50|34351.4|34346.6|34351.4|34346.6|34351.4|34346.6|34351.4|34346.6|1
1649811540000|2022-04-13 00:59:00|34350.9|34346.1|34350.9|34346.1|34351.9|34347.1|34350.9|34346.1|2
1649811550000|2022-04-13 00:59:10|34350.4|34345.6|34351.4|34346.6|34351.9|34347.1|34350.4|34345.6|0
1649811560000|2022-04-13 00:59:20|34351.9|34347.1|34351.9|34347.1|34351.9|34347.1|34351.4|34346.6|0
1649811570000|2022-04-13 00:59:30|34351.4|34346.6|34348.9|34344.1|34351.4|34346.6|34348.9|34344.1|1
1649811580000|2022-04-13 00:59:40|34349.4|34344.6|34349.4|34344.6|34350.9|34346.1|34348.9|34344.1|1
1649811590000|2022-04-13 00:59:50|34348.9|34344.1|34349.9|34345.1|34350.9|34346.1|34348.9|34344.1|1
1649811600000|2022-04-13 01:00:00|34350.4|34345.6|34350.9|34346.1|34351.9|34347.1|34350.4|34345.6|6
1649811610000|2022-04-13 01:00:10|34351.4|34346.6|34349.9|34345.1|34351.4|34346.6|34348.9|34344.1|2
1649811620000|2022-04-13 01:00:20|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34349.9|34345.1|2
1649811630000|2022-04-13 01:00:30|34351.4|34346.6|34351.4|34346.6|34351.9|34347.1|34350.4|34345.6|1
1649811640000|2022-04-13 01:00:40|34351.9|34347.1|34350.4|34345.6|34351.9|34347.1|34349.9|34345.1|0
1649811650000|2022-04-13 01:00:50|34349.9|34345.1|34349.9|34345.1|34350.9|34346.1|34349.9|34345.1|1
1649811660000|2022-04-13 01:01:00|34349.4|34344.6|34350.4|34345.6|34350.9|34346.1|34348.9|34344.1|0
1649811670000|2022-04-13 01:01:10|34349.9|34345.1|34350.9|34346.1|34351.4|34346.6|34349.9|34345.1|0
1649811680000|2022-04-13 01:01:20|34351.4|34346.6|34352.4|34347.6|34355.9|34351.1|34350.9|34346.1|11
1649811690000|2022-04-13 01:01:30|34351.9|34347.1|34349.9|34345.1|34352.9|34348.1|34349.4|34344.6|2
1649811700000|2022-04-13 01:01:40|34349.4|34344.6|34350.9|34346.1|34351.9|34347.1|34348.9|34344.1|7
1649811710000|2022-04-13 01:01:50|34351.4|34346.6|34352.9|34348.1|34353.4|34348.6|34351.4|34346.6|3
1649811720000|2022-04-13 01:02:00|34353.4|34348.6|34353.4|34348.6|34353.9|34349.1|34352.9|34348.1|1
1649811730000|2022-04-13 01:02:10|34352.9|34348.1|34355.4|34350.6|34355.9|34351.1|34352.9|34348.1|12
1649811740000|2022-04-13 01:02:20|34355.9|34351.1|34353.9|34349.1|34356.4|34351.6|34353.9|34349.1|10
1649811750000|2022-04-13 01:02:30|34353.4|34348.6|34353.4|34348.6|34353.9|34349.1|34352.9|34348.1|1
1649811760000|2022-04-13 01:02:40|34353.9|34349.1|34353.9|34349.1|34355.4|34350.6|34353.4|34348.6|2
1649811770000|2022-04-13 01:02:50|34354.4|34349.6|34352.9|34348.1|34354.4|34349.6|34352.9|34348.1|1
1649811780000|2022-04-13 01:03:00|34353.4|34348.6|34349.9|34345.1|34353.4|34348.6|34349.9|34345.1|5
1649811790000|2022-04-13 01:03:10|34347.9|34343.1|34349.4|34344.6|34350.4|34345.6|34347.9|34343.1|6
1649811800000|2022-04-13 01:03:20|34348.9|34344.1|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|0
1649811810000|2022-04-13 01:03:30|34348.9|34344.1|34348.9|34344.1|34348.9|34344.1|34348.4|34343.6|2
1649811820000|2022-04-13 01:03:40|34348.4|34343.6|34349.4|34344.6|34349.4|34344.6|34348.4|34343.6|1
1649811830000|2022-04-13 01:03:50|34348.9|34344.1|34349.4|34344.6|34349.9|34345.1|34348.9|34344.1|3
1649811840000|2022-04-13 01:04:00|34348.9|34344.1|34349.4|34344.6|34349.4|34344.6|34348.9|34344.1|0
1649811850000|2022-04-13 01:04:10|34349.9|34345.1|34350.9|34346.1|34351.4|34346.6|34349.4|34344.6|5
1649811860000|2022-04-13 01:04:20|34351.4|34346.6|34350.9|34346.1|34353.9|34349.1|34350.9|34346.1|4
1649811870000|2022-04-13 01:04:30|34351.4|34346.6|34349.4|34344.6|34351.9|34347.1|34348.9|34344.1|1
1649811880000|2022-04-13 01:04:40|34348.9|34344.1|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|0
1649811890000|2022-04-13 01:04:50|34348.4|34343.6|34347.9|34343.1|34348.4|34343.6|34347.4|34342.6|1
1649811900000|2022-04-13 01:05:00|34348.4|34343.6|34349.9|34345.1|34351.9|34347.1|34347.9|34343.1|0
1649811910000|2022-04-13 01:05:10|34349.4|34344.6|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|0
1649811930000|2022-04-13 01:05:30|34348.4|34343.6|34347.4|34342.6|34348.4|34343.6|34347.4|34342.6|2
1649811940000|2022-04-13 01:05:40|34346.9|34342.1|34349.9|34345.1|34349.9|34345.1|34346.4|34341.6|6
1649811950000|2022-04-13 01:05:50|34350.4|34345.6|34349.9|34345.1|34350.4|34345.6|34348.9|34344.1|0
1649811960000|2022-04-13 01:06:00|34350.4|34345.6|34350.4|34345.6|34350.4|34345.6|34349.4|34344.6|0
1649811970000|2022-04-13 01:06:10|34349.9|34345.1|34350.4|34345.6|34350.4|34345.6|34349.4|34344.6|1
1649811980000|2022-04-13 01:06:20|34349.9|34345.1|34348.9|34344.1|34350.9|34346.1|34348.9|34344.1|1
1649811990000|2022-04-13 01:06:30|34348.4|34343.6|34348.4|34343.6|34348.9|34344.1|34348.4|34343.6|2
1649812000000|2022-04-13 01:06:40|34347.9|34343.1|34347.9|34343.1|34348.4|34343.6|34347.4|34342.6|0
1649812010000|2022-04-13 01:06:50|34348.4|34343.6|34347.9|34343.1|34348.9|34344.1|34347.9|34343.1|0
1649812020000|2022-04-13 01:07:00|34348.4|34343.6|34347.9|34343.1|34348.4|34343.6|34346.9|34342.1|4
1649812030000|2022-04-13 01:07:10|34348.4|34343.6|34348.4|34343.6|34348.9|34344.1|34347.9|34343.1|0
1649812040000|2022-04-13 01:07:20|34348.9|34344.1|34350.4|34345.6|34351.4|34346.6|34348.9|34344.1|2
1649812050000|2022-04-13 01:07:30|34350.9|34346.1|34351.9|34347.1|34352.4|34347.6|34350.9|34346.1|2
1649812060000|2022-04-13 01:07:40|34351.4|34346.6|34354.4|34349.6|34354.4|34349.6|34351.4|34346.6|2
1649812070000|2022-04-13 01:07:50|34354.9|34350.1|34354.9|34350.1|34355.9|34351.1|34354.9|34350.1|11
1649812080000|2022-04-13 01:08:00|34354.4|34349.6|34355.4|34350.6|34356.4|34351.6|34354.4|34349.6|2
1649812090000|2022-04-13 01:08:10|34355.9|34351.1|34351.9|34347.1|34355.9|34351.1|34350.9|34346.1|4
1649812100000|2022-04-13 01:08:20|34351.4|34346.6|34351.4|34346.6|34352.4|34347.6|34350.9|34346.1|1
1649812110000|2022-04-13 01:08:30|34350.9|34346.1|34351.4|34346.6|34351.9|34347.1|34350.9|34346.1|0
1649812120000|2022-04-13 01:08:40|34351.9|34347.1|34351.9|34347.1|34351.9|34347.1|34351.4|34346.6|0
1649812130000|2022-04-13 01:08:50|34352.4|34347.6|34351.9|34347.1|34352.4|34347.6|34351.4|34346.6|1
1649812140000|2022-04-13 01:09:00|34351.4|34346.6|34352.9|34348.1|34352.9|34348.1|34351.4|34346.6|0
1649812150000|2022-04-13 01:09:10|34352.4|34347.6|34352.4|34347.6|34352.9|34348.1|34352.4|34347.6|0
1649812160000|2022-04-13 01:09:20|34351.9|34347.1|34350.9|34346.1|34351.9|34347.1|34349.9|34345.1|3
1649812170000|2022-04-13 01:09:30|34350.4|34345.6|34350.9|34346.1|34351.4|34346.6|34350.4|34345.6|0
1649812180000|2022-04-13 01:09:40|34351.4|34346.6|34350.9|34346.1|34351.4|34346.6|34350.9|34346.1|0
1649812190000|2022-04-13 01:09:50|34350.4|34345.6|34350.4|34345.6|34350.4|34345.6|34349.9|34345.1|0
1649812200000|2022-04-13 01:10:00|34349.9|34345.1|34350.4|34345.6|34350.9|34346.1|34349.9|34345.1|0
1649812210000|2022-04-13 01:10:10|34349.9|34345.1|34351.9|34347.1|34352.4|34347.6|34349.9|34345.1|3
1649812220000|2022-04-13 01:10:20|34351.4|34346.6|34351.9|34347.1|34351.9|34347.1|34351.4|34346.6|0
1649812230000|2022-04-13 01:10:30|34352.4|34347.6|34354.9|34350.1|34355.4|34350.6|34352.4|34347.6|0
1649812240000|2022-04-13 01:10:40|34355.4|34350.6|34355.9|34351.1|34355.9|34351.1|34354.4|34349.6|5
1649812250000|2022-04-13 01:10:50|34355.4|34350.6|34354.9|34350.1|34355.4|34350.6|34354.9|34350.1|0
1649812260000|2022-04-13 01:11:00|34355.4|34350.6|34356.9|34352.1|34357.4|34352.6|34354.9|34350.1|4
1649812270000|2022-04-13 01:11:10|34357.9|34353.1|34357.9|34353.1|34357.9|34353.1|34356.9|34352.1|11
1649812280000|2022-04-13 01:11:20|34357.4|34352.6|34354.9|34350.1|34357.9|34353.1|34354.9|34350.1|2
1649812290000|2022-04-13 01:11:30|34354.4|34349.6|34356.9|34352.1|34356.9|34352.1|34354.4|34349.6|1
1649812300000|2022-04-13 01:11:40|34356.4|34351.6|34355.9|34351.1|34356.9|34352.1|34355.4|34350.6|1
1649812310000|2022-04-13 01:11:50|34355.4|34350.6|34353.9|34349.1|34355.9|34351.1|34353.9|34349.1|1
1649812320000|2022-04-13 01:12:00|34354.4|34349.6|34352.4|34347.6|34354.9|34350.1|34351.9|34347.1|2
1649812330000|2022-04-13 01:12:10|34351.9|34347.1|34351.9|34347.1|34352.9|34348.1|34351.4|34346.6|0
1649812340000|2022-04-13 01:12:20|34352.4|34347.6|34353.9|34349.1|34353.9|34349.1|34351.9|34347.1|0
1649812350000|2022-04-13 01:12:30|34353.4|34348.6|34355.4|34350.6|34356.4|34351.6|34353.4|34348.6|14
1649812360000|2022-04-13 01:12:40|34355.9|34351.1|34354.9|34350.1|34355.9|34351.1|34354.4|34349.6|3
1649812370000|2022-04-13 01:12:50|34353.9|34349.1|34352.9|34348.1|34354.4|34349.6|34352.9|34348.1|2
1649812380000|2022-04-13 01:13:00|34353.4|34348.6|34352.9|34348.1|34353.9|34349.1|34350.9|34346.1|2
1649812390000|2022-04-13 01:13:10|34352.4|34347.6|34351.9|34347.1|34352.9|34348.1|34351.9|34347.1|0
1649812400000|2022-04-13 01:13:20|34351.4|34346.6|34352.9|34348.1|34352.9|34348.1|34351.4|34346.6|1
1649812410000|2022-04-13 01:13:30|34352.4|34347.6|34352.4|34347.6|34352.4|34347.6|34352.4|34347.6|0
1649812420000|2022-04-13 01:13:40|34351.9|34347.1|34352.4|34347.6|34352.4|34347.6|34351.9|34347.1|0
1649812430000|2022-04-13 01:13:50|34351.9|34347.1|34352.9|34348.1|34353.4|34348.6|34351.4|34346.6|1
1649812440000|2022-04-13 01:14:00|34353.4|34348.6|34353.4|34348.6|34353.9|34349.1|34352.9|34348.1|1
1649812450000|2022-04-13 01:14:10|34352.9|34348.1|34353.9|34349.1|34353.9|34349.1|34352.9|34348.1|2
1649812480000|2022-04-13 01:14:40|34353.4|34348.6|34350.9|34346.1|34353.9|34349.1|34349.9|34345.1|4
1649812490000|2022-04-13 01:14:50|34351.4|34346.6|34351.4|34346.6|34351.9|34347.1|34350.9|34346.1|1
1649812500000|2022-04-13 01:15:00|34351.9|34347.1|34350.9|34346.1|34355.9|34351.1|34350.9|34346.1|3
1649812510000|2022-04-13 01:15:10|34350.4|34345.6|34351.9|34347.1|34352.9|34348.1|34349.9|34345.1|3
1649812520000|2022-04-13 01:15:20|34352.4|34347.6|34351.9|34347.1|34352.9|34348.1|34351.9|34347.1|2
1649812530000|2022-04-13 01:15:30|34351.4|34346.6|34350.9|34346.1|34351.4|34346.6|34349.9|34345.1|2
1649812540000|2022-04-13 01:15:40|34351.4|34346.6|34350.4|34345.6|34351.9|34347.1|34349.9|34345.1|2
1649812550000|2022-04-13 01:15:50|34349.9|34345.1|34351.9|34347.1|34352.4|34347.6|34349.9|34345.1|0
1649812560000|2022-04-13 01:16:00|34352.4|34347.6|34351.9|34347.1|34354.4|34349.6|34350.9|34346.1|4
1649812570000|2022-04-13 01:16:10|34351.4|34346.6|34348.9|34344.1|34351.9|34347.1|34347.9|34343.1|3
1649812580000|2022-04-13 01:16:20|34348.4|34343.6|34350.4|34345.6|34350.4|34345.6|34348.4|34343.6|5
1649812590000|2022-04-13 01:16:30|34349.9|34345.1|34351.4|34346.6|34351.4|34346.6|34349.4|34344.6|1
1649812600000|2022-04-13 01:16:40|34351.9|34347.1|34351.9|34347.1|34352.4|34347.6|34350.9|34346.1|2
1649812610000|2022-04-13 01:16:50|34351.4|34346.6|34349.9|34345.1|34351.9|34347.1|34349.4|34344.6|0
1649812620000|2022-04-13 01:17:00|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34349.9|34345.1|2
1649812630000|2022-04-13 01:17:10|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34350.4|34345.6|0
1649812640000|2022-04-13 01:17:20|34350.4|34345.6|34351.4|34346.6|34351.9|34347.1|34349.4|34344.6|5
1649812650000|2022-04-13 01:17:30|34351.9|34347.1|34350.9|34346.1|34351.9|34347.1|34349.9|34345.1|1
1649812660000|2022-04-13 01:17:40|34350.4|34345.6|34349.9|34345.1|34350.9|34346.1|34349.9|34345.1|0
1649812670000|2022-04-13 01:17:50|34349.4|34344.6|34350.9|34346.1|34351.4|34346.6|34348.9|34344.1|5
1649812680000|2022-04-13 01:18:00|||||||||1
1649812690000|2022-04-13 01:18:10|34350.4|34345.6|34349.9|34345.1|34350.9|34346.1|34349.9|34345.1|14
1649812700000|2022-04-13 01:18:20|34349.4|34344.6|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|2
1649812710000|2022-04-13 01:18:30|34348.4|34343.6|34348.4|34343.6|34348.4|34343.6|34347.9|34343.1|0
1649812720000|2022-04-13 01:18:40|34347.9|34343.1|34347.9|34343.1|34348.4|34343.6|34347.9|34343.1|0
1649812730000|2022-04-13 01:18:50|34347.4|34342.6|34347.9|34343.1|34347.9|34343.1|34347.4|34342.6|1
1649812740000|2022-04-13 01:19:00|||||||||1
1649812750000|2022-04-13 01:19:10|||||||||1
1649812760000|2022-04-13 01:19:20|34347.4|34342.6|34350.9|34346.1|34350.9|34346.1|34347.4|34342.6|6
1649812770000|2022-04-13 01:19:30|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34349.9|34345.1|0
1649812780000|2022-04-13 01:19:40|34351.4|34346.6|34351.4|34346.6|34351.9|34347.1|34350.4|34345.6|3
1649812790000|2022-04-13 01:19:50|34351.9|34347.1|34349.9|34345.1|34352.4|34347.6|34349.9|34345.1|3
1649812800000|2022-04-13 01:20:00|34350.4|34345.6|34348.9|34344.1|34350.4|34345.6|34347.4|34342.6|1
1649812810000|2022-04-13 01:20:10|34349.4|34344.6|34347.9|34343.1|34349.9|34345.1|34345.9|34341.1|9
1649812820000|2022-04-13 01:20:20|34347.4|34342.6|34347.9|34343.1|34347.9|34343.1|34347.4|34342.6|0
1649812830000|2022-04-13 01:20:30|34347.4|34342.6|34349.4|34344.6|34349.4|34344.6|34346.9|34342.1|6
1649812840000|2022-04-13 01:20:40|34349.9|34345.1|34348.4|34343.6|34349.9|34345.1|34348.4|34343.6|1
1649812850000|2022-04-13 01:20:50|34348.9|34344.1|34347.9|34343.1|34348.9|34344.1|34347.9|34343.1|0
1649812860000|2022-04-13 01:21:00|34348.4|34343.6|34347.9|34343.1|34351.9|34347.1|34347.9|34343.1|15
1649812870000|2022-04-13 01:21:10|34347.4|34342.6|34346.9|34342.1|34348.4|34343.6|34345.4|34340.6|5
1649812880000|2022-04-13 01:21:20|34347.4|34342.6|34346.9|34342.1|34347.4|34342.6|34346.9|34342.1|1
1649812890000|2022-04-13 01:21:30|34346.4|34341.6|34346.9|34342.1|34346.9|34342.1|34345.4|34340.6|3
1649812900000|2022-04-13 01:21:40|34346.4|34341.6|34346.4|34341.6|34346.4|34341.6|34345.9|34341.1|1
1649812910000|2022-04-13 01:21:50|34346.9|34342.1|34346.9|34342.1|34346.9|34342.1|34345.9|34341.1|1
1649812920000|2022-04-13 01:22:00|34347.4|34342.6|34350.9|34346.1|34350.9|34346.1|34347.4|34342.6|2
1649812930000|2022-04-13 01:22:10|34351.4|34346.6|34351.9|34347.1|34353.4|34348.6|34351.4|34346.6|7
1649812940000|2022-04-13 01:22:20|34352.4|34347.6|34351.9|34347.1|34353.4|34348.6|34351.4|34346.6|6
1649812950000|2022-04-13 01:22:30|34352.4|34347.6|34350.9|34346.1|34352.9|34348.1|34349.9|34345.1|0
1649812960000|2022-04-13 01:22:40|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34349.9|34345.1|3
1649812970000|2022-04-13 01:22:50|34351.4|34346.6|34352.9|34348.1|34352.9|34348.1|34351.4|34346.6|1
1649812980000|2022-04-13 01:23:00|34353.4|34348.6|34359.4|34354.6|34359.4|34354.6|34352.4|34347.6|7
1649812990000|2022-04-13 01:23:10|34358.9|34354.1|34356.4|34351.6|34358.9|34354.1|34355.9|34351.1|5
1649813000000|2022-04-13 01:23:20|34355.9|34351.1|34356.4|34351.6|34357.4|34352.6|34355.9|34351.1|0
1649813010000|2022-04-13 01:23:30|34357.4|34352.6|34359.9|34355.1|34359.9|34355.1|34357.4|34352.6|1
1649813020000|2022-04-13 01:23:40|34359.4|34354.6|34357.9|34353.1|34359.4|34354.6|34356.9|34352.1|3
1649813030000|2022-04-13 01:23:50|34358.4|34353.6|34355.9|34351.1|34358.4|34353.6|34355.9|34351.1|1
1649813040000|2022-04-13 01:24:00|34356.4|34351.6|34356.9|34352.1|34357.4|34352.6|34356.4|34351.6|1
1649813050000|2022-04-13 01:24:10|||||||||9
1649813060000|2022-04-13 01:24:20|34357.4|34352.6|34357.4|34352.6|34357.4|34352.6|34357.4|34352.6|0
1649813070000|2022-04-13 01:24:30|34357.9|34353.1|34357.9|34353.1|34357.9|34353.1|34357.4|34352.6|0
1649813080000|2022-04-13 01:24:40|34358.4|34353.6|34356.4|34351.6|34358.4|34353.6|34356.4|34351.6|1
1649813090000|2022-04-13 01:24:50|34356.9|34352.1|34357.4|34352.6|34357.9|34353.1|34356.4|34351.6|0
1649813100000|2022-04-13 01:25:00|34357.9|34353.1|34356.9|34352.1|34357.9|34353.1|34356.4|34351.6|0
1649813110000|2022-04-13 01:25:10|34356.4|34351.6|34356.4|34351.6|34357.4|34352.6|34354.4|34349.6|1
1649813120000|2022-04-13 01:25:20|34356.9|34352.1|34354.4|34349.6|34356.9|34352.1|34354.4|34349.6|1
1649813130000|2022-04-13 01:25:30|34353.9|34349.1|34353.9|34349.1|34354.4|34349.6|34352.9|34348.1|2
1649813150000|2022-04-13 01:25:50|34353.4|34348.6|34350.9|34346.1|34353.4|34348.6|34350.9|34346.1|6
1649813160000|2022-04-13 01:26:00|34351.4|34346.6|34352.9|34348.1|34352.9|34348.1|34351.4|34346.6|3
1649813170000|2022-04-13 01:26:10|34352.4|34347.6|34352.9|34348.1|34352.9|34348.1|34351.9|34347.1|0
1649813180000|2022-04-13 01:26:20|34353.4|34348.6|34356.9|34352.1|34356.9|34352.1|34352.9|34348.1|2
1649813190000|2022-04-13 01:26:30|34356.4|34351.6|34355.9|34351.1|34356.9|34352.1|34355.9|34351.1|1
1649813200000|2022-04-13 01:26:40|34355.4|34350.6|34352.4|34347.6|34355.9|34351.1|34352.4|34347.6|1
1649813210000|2022-04-13 01:26:50|34351.9|34347.1|34353.4|34348.6|34354.4|34349.6|34351.9|34347.1|1
1649813220000|2022-04-13 01:27:00|34352.9|34348.1|34352.4|34347.6|34352.9|34348.1|34351.9|34347.1|0
1649813230000|2022-04-13 01:27:10|34353.4|34348.6|34353.9|34349.1|34354.4|34349.6|34353.4|34348.6|9
1649813240000|2022-04-13 01:27:20|34354.4|34349.6|34354.9|34350.1|34354.9|34350.1|34353.9|34349.1|0
1649813250000|2022-04-13 01:27:30|34355.4|34350.6|34355.9|34351.1|34355.9|34351.1|34354.9|34350.1|1
1649813260000|2022-04-13 01:27:40|34356.4|34351.6|34355.4|34350.6|34356.9|34352.1|34355.4|34350.6|2
1649813270000|2022-04-13 01:27:50|34354.9|34350.1|34355.9|34351.1|34356.9|34352.1|34353.9|34349.1|1
1649813280000|2022-04-13 01:28:00|34356.4|34351.6|34356.4|34351.6|34356.9|34352.1|34355.9|34351.1|0
1649813290000|2022-04-13 01:28:10|34356.9|34352.1|34356.9|34352.1|34356.9|34352.1|34354.9|34350.1|1
1649813300000|2022-04-13 01:28:20|34357.4|34352.6|34356.9|34352.1|34357.4|34352.6|34356.9|34352.1|0
1649813310000|2022-04-13 01:28:30|34357.4|34352.6|34358.4|34353.6|34358.4|34353.6|34357.4|34352.6|1
1649813320000|2022-04-13 01:28:40|34357.9|34353.1|34357.4|34352.6|34357.9|34353.1|34356.9|34352.1|0
1649813330000|2022-04-13 01:28:50|34357.9|34353.1|34357.9|34353.1|34358.4|34353.6|34357.9|34353.1|0
1649813340000|2022-04-13 01:29:00|34358.4|34353.6|34356.9|34352.1|34358.9|34354.1|34356.9|34352.1|0
1649813350000|2022-04-13 01:29:10|34357.4|34352.6|34355.9|34351.1|34357.4|34352.6|34355.9|34351.1|0
1649813360000|2022-04-13 01:29:20|34355.4|34350.6|34354.4|34349.6|34355.4|34350.6|34353.9|34349.1|2
1649813370000|2022-04-13 01:29:30|34354.9|34350.1|34353.9|34349.1|34354.9|34350.1|34353.4|34348.6|0
1649813380000|2022-04-13 01:29:40|34354.9|34350.1|34354.4|34349.6|34354.9|34350.1|34353.9|34349.1|2
1649813390000|2022-04-13 01:29:50|34354.9|34350.1|34354.9|34350.1|34355.4|34350.6|34353.9|34349.1|4
1649813400000|2022-04-13 01:30:00|34355.4|34350.6|34351.4|34346.6|34355.4|34350.6|34350.4|34345.6|9
1649813410000|2022-04-13 01:30:10|34351.9|34347.1|34350.9|34346.1|34353.4|34348.6|34349.9|34345.1|1
1649813420000|2022-04-13 01:30:20|34351.4|34346.6|34352.9|34348.1|34353.9|34349.1|34350.9|34346.1|8
1649813430000|2022-04-13 01:30:30|34352.4|34347.6|34354.9|34350.1|34354.9|34350.1|34352.4|34347.6|1
1649813440000|2022-04-13 01:30:40|34355.4|34350.6|34354.4|34349.6|34355.4|34350.6|34354.4|34349.6|0
1649813450000|2022-04-13 01:30:50|34353.9|34349.1|34352.9|34348.1|34353.9|34349.1|34351.9|34347.1|0
1649813460000|2022-04-13 01:31:00|34353.4|34348.6|34353.9|34349.1|34355.4|34350.6|34353.4|34348.6|2
1649813470000|2022-04-13 01:31:10|34354.4|34349.6|34354.4|34349.6|34355.9|34351.1|34353.9|34349.1|4
1649813480000|2022-04-13 01:31:20|34354.9|34350.1|34354.4|34349.6|34355.9|34351.1|34353.4|34348.6|3
1649813490000|2022-04-13 01:31:30|34353.9|34349.1|34354.9|34350.1|34355.9|34351.1|34353.9|34349.1|0
1649813500000|2022-04-13 01:31:40|34355.4|34350.6|34353.9|34349.1|34355.4|34350.6|34353.9|34349.1|4
1649813510000|2022-04-13 01:31:50|34355.4|34350.6|34354.9|34350.1|34355.4|34350.6|34354.4|34349.6|2
1649813520000|2022-04-13 01:32:00|34355.4|34350.6|34358.4|34353.6|34358.9|34354.1|34354.9|34350.1|1
1649813530000|2022-04-13 01:32:10|34357.9|34353.1|34358.9|34354.1|34358.9|34354.1|34357.4|34352.6|1
1649813540000|2022-04-13 01:32:20|34358.4|34353.6|34365.4|34360.6|34365.4|34360.6|34358.4|34353.6|30
1649813550000|2022-04-13 01:32:30|34364.9|34360.1|34356.9|34352.1|34364.9|34360.1|34356.9|34352.1|15
1649813560000|2022-04-13 01:32:40|34357.4|34352.6|34356.9|34352.1|34358.4|34353.6|34355.9|34351.1|2
1649813570000|2022-04-13 01:32:50|34356.4|34351.6|34354.4|34349.6|34356.4|34351.6|34352.9|34348.1|6
1649813580000|2022-04-13 01:33:00|34353.9|34349.1|34357.4|34352.6|34358.4|34353.6|34353.4|34348.6|6
1649813590000|2022-04-13 01:33:10|34356.9|34352.1|34355.9|34351.1|34357.4|34352.6|34355.4|34350.6|2
1649813600000|2022-04-13 01:33:20|34356.4|34351.6|34355.4|34350.6|34357.4|34352.6|34355.4|34350.6|0
1649813610000|2022-04-13 01:33:30|34354.9|34350.1|34353.9|34349.1|34355.9|34351.1|34353.9|34349.1|0
1649813620000|2022-04-13 01:33:40|34354.4|34349.6|34353.9|34349.1|34354.9|34350.1|34353.9|34349.1|0
1649813630000|2022-04-13 01:33:50|34353.4|34348.6|34353.4|34348.6|34353.4|34348.6|34351.9|34347.1|1
1649813640000|2022-04-13 01:34:00|34352.4|34347.6|34355.9|34351.1|34355.9|34351.1|34352.4|34347.6|3
1649813650000|2022-04-13 01:34:10|34356.4|34351.6|34354.9|34350.1|34356.4|34351.6|34353.9|34349.1|1
1649813660000|2022-04-13 01:34:20|34354.4|34349.6|34353.9|34349.1|34355.9|34351.1|34353.4|34348.6|10
1649813670000|2022-04-13 01:34:30|34353.4|34348.6|34353.4|34348.6|34355.4|34350.6|34353.4|34348.6|6
1649813680000|2022-04-13 01:34:40|34352.9|34348.1|34354.9|34350.1|34354.9|34350.1|34352.9|34348.1|2
1649813690000|2022-04-13 01:34:50|34354.4|34349.6|34350.4|34345.6|34354.4|34349.6|34350.4|34345.6|13
1649813700000|2022-04-13 01:35:00|34350.9|34346.1|34351.9|34347.1|34351.9|34347.1|34350.9|34346.1|1
1649813710000|2022-04-13 01:35:10|34351.4|34346.6|34349.4|34344.6|34351.4|34346.6|34348.9|34344.1|14
1649813720000|2022-04-13 01:35:20|34348.9|34344.1|34350.9|34346.1|34350.9|34346.1|34348.4|34343.6|2
1649813730000|2022-04-13 01:35:30|34350.4|34345.6|34350.9|34346.1|34351.4|34346.6|34350.4|34345.6|2
1649813740000|2022-04-13 01:35:40|34351.4|34346.6|34349.4|34344.6|34351.4|34346.6|34348.9|34344.1|1
1649813750000|2022-04-13 01:35:50|34348.9|34344.1|34348.9|34344.1|34350.4|34345.6|34348.4|34343.6|1
1649813760000|2022-04-13 01:36:00|34349.4|34344.6|34348.9|34344.1|34349.4|34344.6|34348.4|34343.6|1
1649813770000|2022-04-13 01:36:10|34349.4|34344.6|34350.4|34345.6|34351.4|34346.6|34348.4|34343.6|0
1649813780000|2022-04-13 01:36:20|34349.9|34345.1|34348.9|34344.1|34350.4|34345.6|34348.9|34344.1|5
1649813790000|2022-04-13 01:36:30|34349.4|34344.6|34350.9|34346.1|34351.9|34347.1|34349.4|34344.6|8
1649813800000|2022-04-13 01:36:40|34350.4|34345.6|34351.9|34347.1|34352.4|34347.6|34350.4|34345.6|3
1649813810000|2022-04-13 01:36:50|34351.4|34346.6|34351.9|34347.1|34351.9|34347.1|34350.9|34346.1|0
1649813820000|2022-04-13 01:37:00|34350.9|34346.1|34348.9|34344.1|34350.9|34346.1|34347.9|34343.1|9
1649813830000|2022-04-13 01:37:10|34349.4|34344.6|34350.4|34345.6|34351.4|34346.6|34348.4|34343.6|3
1649813840000|2022-04-13 01:37:20|34349.9|34345.1|34348.9|34344.1|34349.9|34345.1|34348.4|34343.6|1
1649813850000|2022-04-13 01:37:30|34348.4|34343.6|34347.9|34343.1|34348.9|34344.1|34347.9|34343.1|1
1649813860000|2022-04-13 01:37:40|34346.9|34342.1|34346.9|34342.1|34346.9|34342.1|34346.9|34342.1|2
1649813870000|2022-04-13 01:37:50|34347.4|34342.6|34347.4|34342.6|34347.4|34342.6|34346.9|34342.1|3
1649813880000|2022-04-13 01:38:00|34347.9|34343.1|34346.9|34342.1|34350.4|34345.6|34346.9|34342.1|9
1649813890000|2022-04-13 01:38:10|34347.4|34342.6|34348.4|34343.6|34349.9|34345.1|34347.4|34342.6|2
1649813900000|2022-04-13 01:38:20|34347.9|34343.1|34346.9|34342.1|34347.9|34343.1|34346.9|34342.1|2
1649813910000|2022-04-13 01:38:30|34346.4|34341.6|34346.9|34342.1|34346.9|34342.1|34345.9|34341.1|2
1649813920000|2022-04-13 01:38:40|34346.4|34341.6|34346.9|34342.1|34346.9|34342.1|34346.4|34341.6|0
1649813930000|2022-04-13 01:38:50|34346.4|34341.6|34347.9|34343.1|34349.9|34345.1|34346.4|34341.6|5
1649813940000|2022-04-13 01:39:00|34348.4|34343.6|34350.9|34346.1|34351.4|34346.6|34347.9|34343.1|6
1649813950000|2022-04-13 01:39:10|34350.4|34345.6|34348.9|34344.1|34350.4|34345.6|34348.9|34344.1|1
1649813960000|2022-04-13 01:39:20|34349.4|34344.6|34350.9|34346.1|34350.9|34346.1|34348.9|34344.1|2
1649813970000|2022-04-13 01:39:30|34350.4|34345.6|34350.9|34346.1|34350.9|34346.1|34349.4|34344.6|2
1649813980000|2022-04-13 01:39:40|34350.4|34345.6|34349.4|34344.6|34350.4|34345.6|34349.4|34344.6|0
1649813990000|2022-04-13 01:39:50|34349.9|34345.1|34348.4|34343.6|34349.9|34345.1|34348.4|34343.6|2
1649814000000|2022-04-13 01:40:00|34348.9|34344.1|34348.9|34344.1|34350.4|34345.6|34347.9|34343.1|6
1649814010000|2022-04-13 01:40:10|34349.4|34344.6|34347.9|34343.1|34349.9|34345.1|34347.9|34343.1|3
1649814020000|2022-04-13 01:40:20|34348.4|34343.6|34348.9|34344.1|34348.9|34344.1|34347.4|34342.6|0
1649814030000|2022-04-13 01:40:30|34349.4|34344.6|34348.4|34343.6|34349.9|34345.1|34348.4|34343.6|1
1649814040000|2022-04-13 01:40:40|34348.9|34344.1|34348.9|34344.1|34348.9|34344.1|34348.4|34343.6|0
1649814050000|2022-04-13 01:40:50|34348.4|34343.6|34348.9|34344.1|34349.9|34345.1|34347.9|34343.1|2
1649814060000|2022-04-13 01:41:00|34349.4|34344.6|34355.9|34351.1|34355.9|34351.1|34349.4|34344.6|22
1649814070000|2022-04-13 01:41:10|34356.4|34351.6|34357.9|34353.1|34360.4|34355.6|34355.9|34351.1|20
1649814080000|2022-04-13 01:41:20|34358.4|34353.6|34356.4|34351.6|34359.4|34354.6|34355.9|34351.1|7
1649814090000|2022-04-13 01:41:30|34356.9|34352.1|34356.4|34351.6|34357.4|34352.6|34354.4|34349.6|1
1649814100000|2022-04-13 01:41:40|34355.9|34351.1|34356.9|34352.1|34357.9|34353.1|34355.9|34351.1|2
1649814110000|2022-04-13 01:41:50|34357.4|34352.6|34359.4|34354.6|34359.4|34354.6|34356.4|34351.6|0
1649814120000|2022-04-13 01:42:00|34358.9|34354.1|34356.9|34352.1|34361.9|34357.1|34355.9|34351.1|28
1649814130000|2022-04-13 01:42:10|34356.4|34351.6|34356.9|34352.1|34357.4|34352.6|34355.9|34351.1|1
1649814140000|2022-04-13 01:42:20|34356.4|34351.6|34352.9|34348.1|34356.4|34351.6|34349.9|34345.1|13
1649814150000|2022-04-13 01:42:30|34353.4|34348.6|34350.9|34346.1|34353.9|34349.1|34350.9|34346.1|3
1649814160000|2022-04-13 01:42:40|34351.4|34346.6|34351.4|34346.6|34353.4|34348.6|34350.9|34346.1|3
1649814170000|2022-04-13 01:42:50|34351.9|34347.1|34350.4|34345.6|34351.9|34347.1|34350.4|34345.6|1
1649814180000|2022-04-13 01:43:00|34350.9|34346.1|34353.4|34348.6|34354.4|34349.6|34350.4|34345.6|0
1649814190000|2022-04-13 01:43:10|34353.9|34349.1|34355.9|34351.1|34357.4|34352.6|34353.4|34348.6|4
1649814200000|2022-04-13 01:43:20|34355.4|34350.6|34355.4|34350.6|34355.9|34351.1|34354.9|34350.1|1
1649814210000|2022-04-13 01:43:30|34355.9|34351.1|34356.9|34352.1|34357.4|34352.6|34354.9|34350.1|2
1649814220000|2022-04-13 01:43:40|34357.4|34352.6|34357.4|34352.6|34358.4|34353.6|34357.4|34352.6|1
1649814230000|2022-04-13 01:43:50|34357.9|34353.1|34360.4|34355.6|34360.4|34355.6|34356.9|34352.1|2
1649814240000|2022-04-13 01:44:00|34359.9|34355.1|34356.9|34352.1|34360.9|34356.1|34356.9|34352.1|5
1649814250000|2022-04-13 01:44:10|34357.4|34352.6|34359.4|34354.6|34359.4|34354.6|34357.4|34352.6|0
1649814260000|2022-04-13 01:44:20|34359.9|34355.1|34357.9|34353.1|34360.9|34356.1|34357.9|34353.1|0
1649814270000|2022-04-13 01:44:30|34358.4|34353.6|34358.9|34354.1|34359.9|34355.1|34358.4|34353.6|0
1649814280000|2022-04-13 01:44:40|34359.4|34354.6|34359.9|34355.1|34360.4|34355.6|34358.9|34354.1|0
1649814290000|2022-04-13 01:44:50|34360.4|34355.6|34360.9|34356.1|34361.9|34357.1|34360.4|34355.6|3
1649814300000|2022-04-13 01:45:00|34360.4|34355.6|34363.4|34358.6|34364.4|34359.6|34360.4|34355.6|2
1649814310000|2022-04-13 01:45:10|34363.9|34359.1|34363.9|34359.1|34366.9|34362.1|34363.4|34358.6|7
1649814320000|2022-04-13 01:45:20|34364.4|34359.6|34365.4|34360.6|34365.9|34361.1|34362.9|34358.1|5
1649814330000|2022-04-13 01:45:30|34365.9|34361.1|34366.9|34362.1|34366.9|34362.1|34365.4|34360.6|3
1649814340000|2022-04-13 01:45:40|34366.4|34361.6|34366.9|34362.1|34368.4|34363.6|34366.4|34361.6|13
1649814350000|2022-04-13 01:45:50|34367.4|34362.6|34369.9|34365.1|34370.4|34365.6|34367.4|34362.6|5
1649814360000|2022-04-13 01:46:00|34370.4|34365.6|34368.9|34364.1|34370.4|34365.6|34368.4|34363.6|18
1649814370000|2022-04-13 01:46:10|34368.4|34363.6|34368.9|34364.1|34369.4|34364.6|34367.9|34363.1|2
1649814380000|2022-04-13 01:46:20|34368.4|34363.6|34368.4|34363.6|34368.4|34363.6|34367.9|34363.1|2
1649814390000|2022-04-13 01:46:30|34368.9|34364.1|34367.9|34363.1|34369.4|34364.6|34367.4|34362.6|4
1649814400000|2022-04-13 01:46:40|34368.4|34363.6|34366.9|34362.1|34368.4|34363.6|34365.9|34361.1|2
1649814410000|2022-04-13 01:46:50|34366.4|34361.6|34365.9|34361.1|34367.9|34363.1|34364.9|34360.1|6
1649814420000|2022-04-13 01:47:00|34366.4|34361.6|34365.9|34361.1|34366.9|34362.1|34365.9|34361.1|1
1649814430000|2022-04-13 01:47:10|34366.4|34361.6|34364.9|34360.1|34366.4|34361.6|34364.4|34359.6|2
1649814440000|2022-04-13 01:47:20|34364.4|34359.6|34364.4|34359.6|34364.4|34359.6|34364.4|34359.6|0
1649814450000|2022-04-13 01:47:30|34363.9|34359.1|34362.4|34357.6|34363.9|34359.1|34361.9|34357.1|3
1649814460000|2022-04-13 01:47:40|34361.9|34357.1|34361.9|34357.1|34362.9|34358.1|34361.9|34357.1|4
1649814470000|2022-04-13 01:47:50|34362.4|34357.6|34364.4|34359.6|34364.9|34360.1|34362.4|34357.6|5
1649814480000|2022-04-13 01:48:00|34364.9|34360.1|34363.9|34359.1|34364.9|34360.1|34362.4|34357.6|4
1649814490000|2022-04-13 01:48:10|34363.4|34358.6|34361.9|34357.1|34363.9|34359.1|34361.9|34357.1|0
1649814500000|2022-04-13 01:48:20|34361.4|34356.6|34362.4|34357.6|34362.9|34358.1|34361.4|34356.6|5
1649814510000|2022-04-13 01:48:30|34361.9|34357.1|34362.4|34357.6|34363.4|34358.6|34361.9|34357.1|1
1649814520000|2022-04-13 01:48:40|34361.9|34357.1|34360.4|34355.6|34361.9|34357.1|34360.4|34355.6|4
1649814530000|2022-04-13 01:48:50|34360.9|34356.1|34360.9|34356.1|34360.9|34356.1|34359.9|34355.1|1
1649814540000|2022-04-13 01:49:00|34361.4|34356.6|34357.9|34353.1|34361.4|34356.6|34357.4|34352.6|4
1649814550000|2022-04-13 01:49:10|34357.4|34352.6|34356.9|34352.1|34357.9|34353.1|34356.4|34351.6|4
1649814560000|2022-04-13 01:49:20|34357.4|34352.6|34355.4|34350.6|34357.4|34352.6|34355.4|34350.6|7
1649814570000|2022-04-13 01:49:30|34355.9|34351.1|34353.4|34348.6|34355.9|34351.1|34353.4|34348.6|1
1649814580000|2022-04-13 01:49:40|34353.9|34349.1|34353.9|34349.1|34354.9|34350.1|34351.4|34346.6|3
1649814590000|2022-04-13 01:49:50|34354.4|34349.6|34355.4|34350.6|34355.9|34351.1|34353.4|34348.6|6
1649814600000|2022-04-13 01:50:00|34355.9|34351.1|34353.4|34348.6|34355.9|34351.1|34352.4|34347.6|5
1649814610000|2022-04-13 01:50:10|34353.9|34349.1|34355.9|34351.1|34356.9|34352.1|34353.9|34349.1|4
1649814620000|2022-04-13 01:50:20|34356.4|34351.6|34355.9|34351.1|34357.4|34352.6|34355.9|34351.1|1
1649814630000|2022-04-13 01:50:30|34356.4|34351.6|34358.4|34353.6|34358.9|34354.1|34356.4|34351.6|0
1649814640000|2022-04-13 01:50:40|34358.9|34354.1|34360.4|34355.6|34360.9|34356.1|34358.9|34354.1|4
1649814650000|2022-04-13 01:50:50|34359.9|34355.1|34359.4|34354.6|34361.4|34356.6|34358.4|34353.6|1
1649814660000|2022-04-13 01:51:00|34358.9|34354.1|34360.9|34356.1|34361.4|34356.6|34358.9|34354.1|1
1649814670000|2022-04-13 01:51:10|34361.4|34356.6|34363.9|34359.1|34364.4|34359.6|34361.4|34356.6|3
1649814680000|2022-04-13 01:51:20|34363.4|34358.6|34363.4|34358.6|34364.4|34359.6|34362.9|34358.1|2
1649814690000|2022-04-13 01:51:30|34363.9|34359.1|34367.4|34362.6|34367.4|34362.6|34363.9|34359.1|4
1649814700000|2022-04-13 01:51:40|34367.9|34363.1|34366.9|34362.1|34367.9|34363.1|34366.4|34361.6|4
1649814710000|2022-04-13 01:51:50|34367.4|34362.6|34364.9|34360.1|34367.4|34362.6|34364.9|34360.1|2
1649814720000|2022-04-13 01:52:00|34365.4|34360.6|34365.4|34360.6|34365.4|34360.6|34364.9|34360.1|2
1649814730000|2022-04-13 01:52:10|34364.9|34360.1|34365.9|34361.1|34366.9|34362.1|34364.9|34360.1|6
1649814740000|2022-04-13 01:52:20|34366.4|34361.6|34363.4|34358.6|34366.4|34361.6|34363.4|34358.6|4
1649814750000|2022-04-13 01:52:30|34362.9|34358.1|34363.4|34358.6|34363.9|34359.1|34362.4|34357.6|2
1649814760000|2022-04-13 01:52:40|34362.9|34358.1|34362.9|34358.1|34363.9|34359.1|34362.4|34357.6|1
1649814770000|2022-04-13 01:52:50|34363.4|34358.6|34363.9|34359.1|34364.9|34360.1|34362.9|34358.1|2
1649814780000|2022-04-13 01:53:00|34362.9|34358.1|34364.9|34360.1|34365.4|34360.6|34362.9|34358.1|1
1649814790000|2022-04-13 01:53:10|34364.4|34359.6|34363.9|34359.1|34365.4|34360.6|34363.4|34358.6|0
1649814800000|2022-04-13 01:53:20|34362.9|34358.1|34363.4|34358.6|34364.4|34359.6|34362.9|34358.1|2
1649814810000|2022-04-13 01:53:30|34363.9|34359.1|34366.4|34361.6|34367.4|34362.6|34363.4|34358.6|6
1649814820000|2022-04-13 01:53:40|34366.9|34362.1|34366.4|34361.6|34368.4|34363.6|34365.9|34361.1|2
1649814830000|2022-04-13 01:53:50|34365.9|34361.1|34365.4|34360.6|34366.4|34361.6|34364.4|34359.6|0
1649814840000|2022-04-13 01:54:00|34365.9|34361.1|34365.4|34360.6|34366.4|34361.6|34364.9|34360.1|0
1649814850000|2022-04-13 01:54:10|34364.9|34360.1|34363.4|34358.6|34365.4|34360.6|34362.9|34358.1|2
1649814860000|2022-04-13 01:54:20|34363.9|34359.1|34363.4|34358.6|34364.9|34360.1|34363.4|34358.6|1
1649814870000|2022-04-13 01:54:30|34363.9|34359.1|34361.4|34356.6|34364.4|34359.6|34361.4|34356.6|4
1649814880000|2022-04-13 01:54:40|34360.9|34356.1|34361.4|34356.6|34362.4|34357.6|34360.4|34355.6|1
1649814890000|2022-04-13 01:54:50|34360.9|34356.1|34360.4|34355.6|34361.4|34356.6|34359.9|34355.1|0
1649814900000|2022-04-13 01:55:00|34360.9|34356.1|34360.4|34355.6|34362.9|34358.1|34359.9|34355.1|4
1649814910000|2022-04-13 01:55:10|34360.9|34356.1|34360.9|34356.1|34361.4|34356.6|34359.9|34355.1|3
1649814920000|2022-04-13 01:55:20|34361.4|34356.6|34358.4|34353.6|34361.9|34357.1|34357.9|34353.1|1
1649814930000|2022-04-13 01:55:30|34358.9|34354.1|34358.9|34354.1|34359.9|34355.1|34358.4|34353.6|1
1649814940000|2022-04-13 01:55:40|34359.4|34354.6|34358.9|34354.1|34360.4|34355.6|34358.9|34354.1|6
1649814950000|2022-04-13 01:55:50|34358.4|34353.6|34359.9|34355.1|34359.9|34355.1|34358.4|34353.6|0
1649814960000|2022-04-13 01:56:00|34360.4|34355.6|34363.4|34358.6|34363.4|34358.6|34360.4|34355.6|1
1649814970000|2022-04-13 01:56:10|34362.9|34358.1|34363.4|34358.6|34365.4|34360.6|34362.9|34358.1|7
1649814980000|2022-04-13 01:56:20|34363.9|34359.1|34364.4|34359.6|34364.9|34360.1|34363.4|34358.6|1
1649814990000|2022-04-13 01:56:30|34364.9|34360.1|34365.9|34361.1|34366.4|34361.6|34364.4|34359.6|1
1649815000000|2022-04-13 01:56:40|34366.4|34361.6|34368.4|34363.6|34370.4|34365.6|34366.4|34361.6|18
1649815010000|2022-04-13 01:56:50|34368.9|34364.1|34366.9|34362.1|34368.9|34364.1|34365.4|34360.6|7
1649815020000|2022-04-13 01:57:00|34366.4|34361.6|34365.9|34361.1|34367.4|34362.6|34365.4|34360.6|2
1649815030000|2022-04-13 01:57:10|34365.4|34360.6|34365.9|34361.1|34365.9|34361.1|34364.9|34360.1|1
1649815040000|2022-04-13 01:57:20|34366.4|34361.6|34365.4|34360.6|34367.9|34363.1|34365.4|34360.6|4
1649815050000|2022-04-13 01:57:30|34365.9|34361.1|34366.9|34362.1|34366.9|34362.1|34365.4|34360.6|2
1649815060000|2022-04-13 01:57:40|34366.4|34361.6|34361.9|34357.1|34366.4|34361.6|34360.4|34355.6|11
1649815070000|2022-04-13 01:57:50|34361.4|34356.6|34362.9|34358.1|34362.9|34358.1|34361.4|34356.6|1
1649815080000|2022-04-13 01:58:00|34363.4|34358.6|34361.4|34356.6|34363.4|34358.6|34360.4|34355.6|4
1649815090000|2022-04-13 01:58:10|34360.9|34356.1|34360.9|34356.1|34362.9|34358.1|34360.9|34356.1|2
1649815100000|2022-04-13 01:58:20|34360.4|34355.6|34362.9|34358.1|34363.4|34358.6|34357.9|34353.1|12
1649815110000|2022-04-13 01:58:30|34361.9|34357.1|34361.9|34357.1|34362.9|34358.1|34361.4|34356.6|2
1649815120000|2022-04-13 01:58:40|34362.4|34357.6|34360.9|34356.1|34362.4|34357.6|34360.9|34356.1|2
1649815130000|2022-04-13 01:58:50|34360.4|34355.6|34361.9|34357.1|34361.9|34357.1|34360.4|34355.6|2
1649815140000|2022-04-13 01:59:00|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34361.4|34356.6|1
1649815150000|2022-04-13 01:59:10|34361.9|34357.1|34362.9|34358.1|34363.9|34359.1|34361.9|34357.1|2
1649815160000|2022-04-13 01:59:20|34362.4|34357.6|34360.9|34356.1|34363.4|34358.6|34360.9|34356.1|4
1649815170000|2022-04-13 01:59:30|34360.4|34355.6|34360.4|34355.6|34361.9|34357.1|34359.4|34354.6|5
1649815180000|2022-04-13 01:59:40|34359.9|34355.1|34360.9|34356.1|34361.9|34357.1|34359.9|34355.1|7
1649815190000|2022-04-13 01:59:50|34360.4|34355.6|34360.9|34356.1|34361.9|34357.1|34359.9|34355.1|2
1649815200000|2022-04-13 02:00:00|34361.4|34356.6|34362.9|34358.1|34364.9|34360.1|34360.9|34356.1|20
1649815210000|2022-04-13 02:00:10|34362.4|34357.6|34358.9|34354.1|34362.9|34358.1|34358.9|34354.1|7
1649815220000|2022-04-13 02:00:20|34358.4|34353.6|34358.4|34353.6|34359.4|34354.6|34356.9|34352.1|8
1649815230000|2022-04-13 02:00:30|34357.9|34353.1|34359.9|34355.1|34359.9|34355.1|34357.9|34353.1|5
1649815240000|2022-04-13 02:00:40|34360.4|34355.6|34358.9|34354.1|34360.4|34355.6|34356.9|34352.1|9
1649815250000|2022-04-13 02:00:50|34358.4|34353.6|34357.4|34352.6|34360.9|34356.1|34356.9|34352.1|7
1649815260000|2022-04-13 02:01:00|34357.9|34353.1|34360.9|34356.1|34362.9|34358.1|34357.9|34353.1|5
1649815270000|2022-04-13 02:01:10|34361.4|34356.6|34361.9|34357.1|34362.4|34357.6|34361.4|34356.6|1
1649815280000|2022-04-13 02:01:20|34362.4|34357.6|34361.9|34357.1|34362.9|34358.1|34359.9|34355.1|2
1649815290000|2022-04-13 02:01:30|34361.4|34356.6|34360.9|34356.1|34361.9|34357.1|34360.4|34355.6|0
1649815300000|2022-04-13 02:01:40|34361.4|34356.6|34361.4|34356.6|34362.9|34358.1|34361.4|34356.6|2
1649815310000|2022-04-13 02:01:50|34361.9|34357.1|34361.4|34356.6|34361.9|34357.1|34360.9|34356.1|3
1649815320000|2022-04-13 02:02:00|34361.9|34357.1|34362.4|34357.6|34362.9|34358.1|34361.4|34356.6|1
1649815330000|2022-04-13 02:02:10|34363.4|34358.6|34364.4|34359.6|34364.4|34359.6|34363.4|34358.6|3
1649815340000|2022-04-13 02:02:20|34364.9|34360.1|34364.9|34360.1|34365.9|34361.1|34364.9|34360.1|11
1649815350000|2022-04-13 02:02:30|34365.4|34360.6|34364.9|34360.1|34365.4|34360.6|34364.4|34359.6|3
1649815360000|2022-04-13 02:02:40|34365.4|34360.6|34365.9|34361.1|34366.9|34362.1|34364.4|34359.6|2
1649815370000|2022-04-13 02:02:50|34366.4|34361.6|34367.9|34363.1|34368.4|34363.6|34366.4|34361.6|7
1649815380000|2022-04-13 02:03:00|34367.4|34362.6|34365.9|34361.1|34367.9|34363.1|34365.4|34360.6|12
1649815390000|2022-04-13 02:03:10|34366.4|34361.6|34364.9|34360.1|34366.4|34361.6|34364.4|34359.6|18
1649815400000|2022-04-13 02:03:20|34365.4|34360.6|34363.9|34359.1|34365.4|34360.6|34362.9|34358.1|6
1649815410000|2022-04-13 02:03:30|34363.4|34358.6|34363.9|34359.1|34363.9|34359.1|34363.4|34358.6|0
1649815420000|2022-04-13 02:03:40|34363.4|34358.6|34361.9|34357.1|34363.4|34358.6|34360.9|34356.1|3
1649815430000|2022-04-13 02:03:50|34362.4|34357.6|34360.9|34356.1|34362.4|34357.6|34360.4|34355.6|0
1649815440000|2022-04-13 02:04:00|34361.4|34356.6|34359.4|34354.6|34361.4|34356.6|34359.4|34354.6|4
1649815450000|2022-04-13 02:04:10|34358.9|34354.1|34358.4|34353.6|34359.4|34354.6|34357.4|34352.6|2
1649815460000|2022-04-13 02:04:20|34358.9|34354.1|34357.9|34353.1|34359.4|34354.6|34357.9|34353.1|0
1649815470000|2022-04-13 02:04:30|34358.4|34353.6|34359.9|34355.1|34360.4|34355.6|34357.9|34353.1|2
1649815480000|2022-04-13 02:04:40|34359.4|34354.6|34360.9|34356.1|34361.9|34357.1|34359.4|34354.6|2
1649815490000|2022-04-13 02:04:50|34360.4|34355.6|34359.9|34355.1|34360.9|34356.1|34358.9|34354.1|2
1649815500000|2022-04-13 02:05:00|34359.4|34354.6|34360.9|34356.1|34361.4|34356.6|34359.4|34354.6|7
1649815510000|2022-04-13 02:05:10|34360.4|34355.6|34358.9|34354.1|34360.4|34355.6|34358.9|34354.1|2
1649815520000|2022-04-13 02:05:20|34358.4|34353.6|34358.4|34353.6|34358.4|34353.6|34357.9|34353.1|0
1649815530000|2022-04-13 02:05:30|34358.9|34354.1|34358.4|34353.6|34359.4|34354.6|34357.9|34353.1|2
1649815540000|2022-04-13 02:05:40|34357.9|34353.1|34358.9|34354.1|34359.9|34355.1|34357.9|34353.1|1
1649815550000|2022-04-13 02:05:50|34359.4|34354.6|34360.9|34356.1|34361.4|34356.6|34359.4|34354.6|3
1649815560000|2022-04-13 02:06:00|34360.4|34355.6|34359.9|34355.1|34361.4|34356.6|34359.4|34354.6|2
1649815570000|2022-04-13 02:06:10|34360.4|34355.6|34359.9|34355.1|34360.9|34356.1|34359.4|34354.6|2
1649815580000|2022-04-13 02:06:20|34359.4|34354.6|34358.9|34354.1|34359.4|34354.6|34357.9|34353.1|2
1649815590000|2022-04-13 02:06:30|34359.4|34354.6|34361.9|34357.1|34361.9|34357.1|34358.9|34354.1|10
1649815600000|2022-04-13 02:06:40|34361.4|34356.6|34361.9|34357.1|34362.9|34358.1|34361.4|34356.6|2
1649815610000|2022-04-13 02:06:50|34361.4|34356.6|34363.9|34359.1|34364.4|34359.6|34361.4|34356.6|7
1649815620000|2022-04-13 02:07:00|34363.4|34358.6|34365.9|34361.1|34366.4|34361.6|34362.9|34358.1|3
1649815630000|2022-04-13 02:07:10|34365.4|34360.6|34365.9|34361.1|34366.4|34361.6|34365.4|34360.6|2
1649815640000|2022-04-13 02:07:20|34365.4|34360.6|34368.4|34363.6|34369.4|34364.6|34364.4|34359.6|14
1649815650000|2022-04-13 02:07:30|34368.9|34364.1|34364.9|34360.1|34369.9|34365.1|34364.9|34360.1|7
1649815660000|2022-04-13 02:07:40|34365.4|34360.6|34364.9|34360.1|34365.4|34360.6|34364.9|34360.1|0
1649815670000|2022-04-13 02:07:50|34365.4|34360.6|34366.9|34362.1|34367.4|34362.6|34364.9|34360.1|15
1649815680000|2022-04-13 02:08:00|34367.4|34362.6|34366.4|34361.6|34369.9|34365.1|34365.4|34360.6|21
1649815690000|2022-04-13 02:08:10|34365.9|34361.1|34367.4|34362.6|34367.9|34363.1|34365.9|34361.1|1
1649815700000|2022-04-13 02:08:20|34366.9|34362.1|34366.9|34362.1|34366.9|34362.1|34365.4|34360.6|7
1649815710000|2022-04-13 02:08:30|34367.4|34362.6|34365.9|34361.1|34368.4|34363.6|34365.9|34361.1|3
1649815720000|2022-04-13 02:08:40|34365.4|34360.6|34364.9|34360.1|34366.4|34361.6|34364.9|34360.1|0
1649815730000|2022-04-13 02:08:50|34364.4|34359.6|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|2
1649815740000|2022-04-13 02:09:00|34365.4|34360.6|34365.9|34361.1|34367.9|34363.1|34364.4|34359.6|6
1649815750000|2022-04-13 02:09:10|34365.4|34360.6|34364.4|34359.6|34365.4|34360.6|34364.4|34359.6|1
1649815760000|2022-04-13 02:09:20|34363.9|34359.1|34366.9|34362.1|34366.9|34362.1|34363.9|34359.1|3
1649815770000|2022-04-13 02:09:30|34367.4|34362.6|34366.9|34362.1|34369.4|34364.6|34366.9|34362.1|3
1649815780000|2022-04-13 02:09:40|34366.4|34361.6|34365.9|34361.1|34367.9|34363.1|34365.9|34361.1|1
1649815790000|2022-04-13 02:09:50|34366.4|34361.6|34366.9|34362.1|34367.9|34363.1|34365.4|34360.6|1
1649815800000|2022-04-13 02:10:00|34366.4|34361.6|34362.9|34358.1|34366.4|34361.6|34361.9|34357.1|13
1649815810000|2022-04-13 02:10:10|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34359.9|34355.1|5
1649815820000|2022-04-13 02:10:20|34362.4|34357.6|34361.4|34356.6|34363.4|34358.6|34360.9|34356.1|0
1649815830000|2022-04-13 02:10:30|34360.9|34356.1|34362.9|34358.1|34362.9|34358.1|34360.9|34356.1|4
1649815840000|2022-04-13 02:10:40|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34361.9|34357.1|3
1649815850000|2022-04-13 02:10:50|34362.4|34357.6|34361.9|34357.1|34362.4|34357.6|34361.9|34357.1|0
1649815860000|2022-04-13 02:11:00|34362.4|34357.6|34363.9|34359.1|34364.4|34359.6|34361.9|34357.1|3
1649815870000|2022-04-13 02:11:10|34364.4|34359.6|34363.9|34359.1|34364.9|34360.1|34363.9|34359.1|0
1649815880000|2022-04-13 02:11:20|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.9|34359.1|0
1649815890000|2022-04-13 02:11:30|34363.4|34358.6|34362.9|34358.1|34364.9|34360.1|34362.9|34358.1|6
1649815900000|2022-04-13 02:11:40|34363.4|34358.6|34363.9|34359.1|34363.9|34359.1|34361.9|34357.1|2
1649815910000|2022-04-13 02:11:50|34364.4|34359.6|34366.9|34362.1|34366.9|34362.1|34364.4|34359.6|0
1649815920000|2022-04-13 02:12:00|34367.4|34362.6|34365.4|34360.6|34369.9|34365.1|34365.4|34360.6|5
1649815930000|2022-04-13 02:12:10|34364.9|34360.1|34364.9|34360.1|34365.4|34360.6|34364.9|34360.1|0
1649815940000|2022-04-13 02:12:20|34364.4|34359.6|34363.9|34359.1|34364.9|34360.1|34363.4|34358.6|1
1649815950000|2022-04-13 02:12:30|34364.4|34359.6|34363.9|34359.1|34364.9|34360.1|34363.9|34359.1|0
1649815960000|2022-04-13 02:12:40|34363.4|34358.6|34362.9|34358.1|34363.9|34359.1|34362.4|34357.6|1
1649815970000|2022-04-13 02:12:50|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34359.4|34354.6|7
1649815980000|2022-04-13 02:13:00|34363.4|34358.6|34361.9|34357.1|34364.9|34360.1|34361.9|34357.1|3
1649815990000|2022-04-13 02:13:10|34362.4|34357.6|34363.4|34358.6|34363.9|34359.1|34362.4|34357.6|1
1649816000000|2022-04-13 02:13:20|34363.9|34359.1|34365.9|34361.1|34367.4|34362.6|34363.9|34359.1|3
1649816010000|2022-04-13 02:13:30|34365.4|34360.6|34365.4|34360.6|34365.9|34361.1|34364.9|34360.1|1
1649816020000|2022-04-13 02:13:40|34365.9|34361.1|34366.9|34362.1|34366.9|34362.1|34365.9|34361.1|0
1649816030000|2022-04-13 02:13:50|34366.4|34361.6|34364.9|34360.1|34366.4|34361.6|34364.4|34359.6|3
1649816040000|2022-04-13 02:14:00|34365.4|34360.6|34366.4|34361.6|34366.4|34361.6|34364.9|34360.1|0
1649816050000|2022-04-13 02:14:10|34366.9|34362.1|34363.9|34359.1|34367.4|34362.6|34363.9|34359.1|2
1649816060000|2022-04-13 02:14:20|34364.4|34359.6|34364.9|34360.1|34365.4|34360.6|34364.4|34359.6|2
1649816070000|2022-04-13 02:14:30|||||||||1
1649816080000|2022-04-13 02:14:40|34366.9|34362.1|34364.9|34360.1|34367.9|34363.1|34364.4|34359.6|11
1649816090000|2022-04-13 02:14:50|34364.4|34359.6|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|4
1649816100000|2022-04-13 02:15:00|34365.4|34360.6|34364.9|34360.1|34369.4|34364.6|34364.9|34360.1|7
1649816110000|2022-04-13 02:15:10|34365.4|34360.6|34364.9|34360.1|34365.9|34361.1|34363.9|34359.1|3
1649816120000|2022-04-13 02:15:20|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.4|34358.6|6
1649816130000|2022-04-13 02:15:30|34364.4|34359.6|34362.9|34358.1|34364.4|34359.6|34361.9|34357.1|3
1649816140000|2022-04-13 02:15:40|34363.4|34358.6|34362.9|34358.1|34363.9|34359.1|34361.4|34356.6|1
1649816150000|2022-04-13 02:15:50|34363.4|34358.6|34362.9|34358.1|34363.9|34359.1|34362.9|34358.1|0
1649816160000|2022-04-13 02:16:00|34363.4|34358.6|34361.9|34357.1|34363.4|34358.6|34361.9|34357.1|2
1649816170000|2022-04-13 02:16:10|34362.4|34357.6|34360.9|34356.1|34362.9|34358.1|34360.9|34356.1|1
1649816180000|2022-04-13 02:16:20|34360.4|34355.6|34361.9|34357.1|34361.9|34357.1|34359.9|34355.1|3
1649816190000|2022-04-13 02:16:30|34362.4|34357.6|34362.4|34357.6|34362.4|34357.6|34361.9|34357.1|3
1649816200000|2022-04-13 02:16:40|34362.9|34358.1|34362.9|34358.1|34362.9|34358.1|34362.4|34357.6|1
1649816210000|2022-04-13 02:16:50|34362.4|34357.6|34361.9|34357.1|34362.9|34358.1|34361.9|34357.1|1
1649816220000|2022-04-13 02:17:00|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34361.9|34357.1|1
1649816230000|2022-04-13 02:17:10|34363.4|34358.6|34362.9|34358.1|34363.9|34359.1|34362.9|34358.1|2
1649816240000|2022-04-13 02:17:20|34363.4|34358.6|34363.9|34359.1|34363.9|34359.1|34363.4|34358.6|0
1649816250000|2022-04-13 02:17:30|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.4|34358.6|0
1649816260000|2022-04-13 02:17:40|34363.4|34358.6|34361.9|34357.1|34363.9|34359.1|34361.9|34357.1|1
1649816280000|2022-04-13 02:18:00|34361.4|34356.6|34364.4|34359.6|34365.4|34360.6|34361.4|34356.6|8
1649816290000|2022-04-13 02:18:10|34363.9|34359.1|34363.9|34359.1|34364.4|34359.6|34363.4|34358.6|2
1649816300000|2022-04-13 02:18:20|34364.4|34359.6|34363.4|34358.6|34364.4|34359.6|34363.4|34358.6|1
1649816310000|2022-04-13 02:18:30|34362.9|34358.1|34363.9|34359.1|34363.9|34359.1|34362.9|34358.1|1
1649816320000|2022-04-13 02:18:40|34363.4|34358.6|34360.9|34356.1|34363.4|34358.6|34360.9|34356.1|2
1649816330000|2022-04-13 02:18:50|34361.9|34357.1|34363.4|34358.6|34363.4|34358.6|34361.9|34357.1|8
1649816340000|2022-04-13 02:19:00|34362.9|34358.1|34362.9|34358.1|34363.4|34358.6|34362.9|34358.1|2
1649816350000|2022-04-13 02:19:10|34363.4|34358.6|34363.4|34358.6|34363.9|34359.1|34362.9|34358.1|0
1649816360000|2022-04-13 02:19:20|34363.9|34359.1|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|0
1649816370000|2022-04-13 02:19:30|34364.4|34359.6|34363.9|34359.1|34364.9|34360.1|34363.9|34359.1|2
1649816380000|2022-04-13 02:19:40|34364.4|34359.6|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|1
1649816390000|2022-04-13 02:19:50|34365.4|34360.6|34365.9|34361.1|34365.9|34361.1|34365.4|34360.6|7
1649816400000|2022-04-13 02:20:00|34365.4|34360.6|34365.9|34361.1|34365.9|34361.1|34363.9|34359.1|9
1649816410000|2022-04-13 02:20:10|34365.4|34360.6|34366.9|34362.1|34366.9|34362.1|34365.4|34360.6|0
1649816420000|2022-04-13 02:20:20|34366.4|34361.6|34367.9|34363.1|34368.4|34363.6|34365.9|34361.1|3
1649816430000|2022-04-13 02:20:30|34368.4|34363.6|34368.9|34364.1|34369.4|34364.6|34367.9|34363.1|1
1649816440000|2022-04-13 02:20:40|34367.9|34363.1|34367.9|34363.1|34368.4|34363.6|34367.9|34363.1|2
1649816450000|2022-04-13 02:20:50|34368.4|34363.6|34369.9|34365.1|34370.4|34365.6|34367.9|34363.1|1
1649816460000|2022-04-13 02:21:00|34369.4|34364.6|34369.9|34365.1|34369.9|34365.1|34368.9|34364.1|2
1649816470000|2022-04-13 02:21:10|34369.4|34364.6|34370.4|34365.6|34370.4|34365.6|34369.4|34364.6|3
1649816480000|2022-04-13 02:21:20|34370.9|34366.1|34368.9|34364.1|34370.9|34366.1|34368.4|34363.6|3
1649816490000|2022-04-13 02:21:30|34369.4|34364.6|34369.4|34364.6|34371.4|34366.6|34368.9|34364.1|5
1649816500000|2022-04-13 02:21:40|34368.9|34364.1|34368.9|34364.1|34369.4|34364.6|34367.9|34363.1|7
1649816510000|2022-04-13 02:21:50|34369.4|34364.6|34369.9|34365.1|34372.4|34367.6|34367.9|34363.1|71
1649816520000|2022-04-13 02:22:00|34369.4|34364.6|34371.9|34367.1|34372.9|34368.1|34369.4|34364.6|20
1649816530000|2022-04-13 02:22:10|34372.4|34367.6|34369.4|34364.6|34372.9|34368.1|34368.9|34364.1|25
1649816540000|2022-04-13 02:22:20|34368.9|34364.1|34368.9|34364.1|34369.4|34364.6|34368.4|34363.6|4
1649816550000|2022-04-13 02:22:30|34369.4|34364.6|34368.9|34364.1|34370.4|34365.6|34368.9|34364.1|3
1649816560000|2022-04-13 02:22:40|34369.4|34364.6|34372.4|34367.6|34372.4|34367.6|34368.4|34363.6|3
1649816570000|2022-04-13 02:22:50|34372.9|34368.1|34372.9|34368.1|34373.4|34368.6|34371.9|34367.1|3
1649816580000|2022-04-13 02:23:00|34372.4|34367.6|34366.9|34362.1|34372.4|34367.6|34366.9|34362.1|6
1649816590000|2022-04-13 02:23:10|34366.4|34361.6|34365.9|34361.1|34366.9|34362.1|34364.9|34360.1|2
1649816600000|2022-04-13 02:23:20|34366.4|34361.6|34367.4|34362.6|34367.4|34362.6|34365.9|34361.1|2
1649816610000|2022-04-13 02:23:30|34366.9|34362.1|34367.9|34363.1|34368.4|34363.6|34366.9|34362.1|0
1649816620000|2022-04-13 02:23:40|34367.4|34362.6|34367.4|34362.6|34368.4|34363.6|34366.9|34362.1|5
1649816630000|2022-04-13 02:23:50|34366.9|34362.1|34365.9|34361.1|34367.9|34363.1|34365.4|34360.6|6
1649816640000|2022-04-13 02:24:00|34366.4|34361.6|34366.9|34362.1|34367.9|34363.1|34366.4|34361.6|4
1649816650000|2022-04-13 02:24:10|34366.4|34361.6|34366.9|34362.1|34367.4|34362.6|34366.4|34361.6|0
1649816660000|2022-04-13 02:24:20|34367.4|34362.6|34366.9|34362.1|34368.4|34363.6|34366.9|34362.1|0
1649816670000|2022-04-13 02:24:30|34367.4|34362.6|34367.4|34362.6|34367.4|34362.6|34366.9|34362.1|2
1649816680000|2022-04-13 02:24:40|34367.9|34363.1|34366.4|34361.6|34367.9|34363.1|34365.9|34361.1|0
1649816690000|2022-04-13 02:24:50|34366.9|34362.1|34367.9|34363.1|34368.4|34363.6|34366.9|34362.1|3
1649816700000|2022-04-13 02:25:00|34367.4|34362.6|34366.9|34362.1|34367.4|34362.6|34366.9|34362.1|0
1649816710000|2022-04-13 02:25:10|34368.9|34364.1|34368.9|34364.1|34368.9|34364.1|34366.9|34362.1|3
1649816720000|2022-04-13 02:25:20|34368.4|34363.6|34367.9|34363.1|34369.9|34365.1|34367.4|34362.6|1
1649816730000|2022-04-13 02:25:30|34368.4|34363.6|34367.9|34363.1|34368.9|34364.1|34367.9|34363.1|0
1649816740000|2022-04-13 02:25:40|34367.4|34362.6|34367.9|34363.1|34367.9|34363.1|34366.4|34361.6|0
1649816750000|2022-04-13 02:25:50|34367.4|34362.6|34366.9|34362.1|34367.9|34363.1|34366.9|34362.1|1
1649816760000|2022-04-13 02:26:00|34366.4|34361.6|34367.4|34362.6|34367.4|34362.6|34366.4|34361.6|1
1649816770000|2022-04-13 02:26:10|34367.9|34363.1|34369.9|34365.1|34369.9|34365.1|34367.9|34363.1|0
1649816780000|2022-04-13 02:26:20|34369.4|34364.6|34369.9|34365.1|34369.9|34365.1|34369.4|34364.6|0
1649816790000|2022-04-13 02:26:30|34369.4|34364.6|34368.9|34364.1|34369.4|34364.6|34366.9|34362.1|1
1649816800000|2022-04-13 02:26:40|34368.4|34363.6|34367.4|34362.6|34368.9|34364.1|34366.9|34362.1|4
1649816810000|2022-04-13 02:26:50|34367.9|34363.1|34365.9|34361.1|34367.9|34363.1|34365.9|34361.1|0
1649816820000|2022-04-13 02:27:00|34366.4|34361.6|34366.9|34362.1|34367.4|34362.6|34366.4|34361.6|3
1649816830000|2022-04-13 02:27:10|34366.4|34361.6|34366.4|34361.6|34366.9|34362.1|34365.9|34361.1|0
1649816840000|2022-04-13 02:27:20|34365.9|34361.1|34366.9|34362.1|34367.4|34362.6|34365.9|34361.1|0
1649816850000|2022-04-13 02:27:30|34367.9|34363.1|34366.4|34361.6|34367.9|34363.1|34366.4|34361.6|2
1649816860000|2022-04-13 02:27:40|34366.9|34362.1|34368.9|34364.1|34368.9|34364.1|34366.9|34362.1|1
1649816870000|2022-04-13 02:27:50|34369.4|34364.6|34369.9|34365.1|34369.9|34365.1|34368.9|34364.1|0
1649816880000|2022-04-13 02:28:00|34369.4|34364.6|34367.9|34363.1|34369.4|34364.6|34367.4|34362.6|0
1649816890000|2022-04-13 02:28:10|34367.4|34362.6|34370.4|34365.6|34370.4|34365.6|34367.4|34362.6|4
1649816900000|2022-04-13 02:28:20|34369.9|34365.1|34370.9|34366.1|34370.9|34366.1|34369.9|34365.1|0
1649816910000|2022-04-13 02:28:30|34371.4|34366.6|34372.4|34367.6|34373.9|34369.1|34371.4|34366.6|3
1649816920000|2022-04-13 02:28:40|34371.9|34367.1|34371.4|34366.6|34372.4|34367.6|34370.9|34366.1|2
1649816930000|2022-04-13 02:28:50|34370.9|34366.1|34371.4|34366.6|34371.4|34366.6|34370.9|34366.1|1
1649816940000|2022-04-13 02:29:00|34371.9|34367.1|34371.9|34367.1|34372.9|34368.1|34370.9|34366.1|1
1649816950000|2022-04-13 02:29:10|34372.4|34367.6|34372.9|34368.1|34373.4|34368.6|34371.9|34367.1|1
1649816960000|2022-04-13 02:29:20|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.4|34366.6|1
1649816970000|2022-04-13 02:29:30|34371.4|34366.6|34370.9|34366.1|34371.4|34366.6|34368.9|34364.1|2
1649816980000|2022-04-13 02:29:40|34370.4|34365.6|34369.9|34365.1|34370.9|34366.1|34369.9|34365.1|5
1649816990000|2022-04-13 02:29:50|34369.4|34364.6|34369.9|34365.1|34369.9|34365.1|34369.4|34364.6|0
1649817000000|2022-04-13 02:30:00|34370.4|34365.6|34369.9|34365.1|34370.4|34365.6|34369.4|34364.6|6
1649817010000|2022-04-13 02:30:10|34370.4|34365.6|34371.9|34367.1|34372.4|34367.6|34369.9|34365.1|7
1649817020000|2022-04-13 02:30:20|34372.9|34368.1|34372.4|34367.6|34372.9|34368.1|34372.4|34367.6|3
1649817030000|2022-04-13 02:30:30|34372.9|34368.1|34372.4|34367.6|34372.9|34368.1|34372.4|34367.6|0
1649817040000|2022-04-13 02:30:40|34372.9|34368.1|34371.9|34367.1|34372.9|34368.1|34370.9|34366.1|0
1649817060000|2022-04-13 02:31:00|34371.4|34366.6|34371.4|34366.6|34372.9|34368.1|34370.9|34366.1|3
1649817070000|2022-04-13 02:31:10|34371.9|34367.1|34372.9|34368.1|34372.9|34368.1|34371.4|34366.6|1
1649817080000|2022-04-13 02:31:20|34373.4|34368.6|34372.4|34367.6|34373.4|34368.6|34372.4|34367.6|0
1649817090000|2022-04-13 02:31:30|34372.9|34368.1|34372.4|34367.6|34372.9|34368.1|34371.9|34367.1|1
1649817100000|2022-04-13 02:31:40|34372.9|34368.1|34372.9|34368.1|34372.9|34368.1|34371.4|34366.6|3
1649817110000|2022-04-13 02:31:50|34372.4|34367.6|34372.9|34368.1|34373.4|34368.6|34372.4|34367.6|3
1649817120000|2022-04-13 02:32:00|34372.4|34367.6|34374.9|34370.1|34374.9|34370.1|34372.4|34367.6|4
1649817130000|2022-04-13 02:32:10|34375.4|34370.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|15
1649817140000|2022-04-13 02:32:20|34374.9|34370.1|34374.9|34370.1|34375.9|34371.1|34374.4|34369.6|9
1649817150000|2022-04-13 02:32:30|34374.4|34369.6|34373.9|34369.1|34374.9|34370.1|34373.4|34368.6|5
1649817160000|2022-04-13 02:32:40|34374.4|34369.6|34375.9|34371.1|34376.4|34371.6|34373.9|34369.1|1
1649817170000|2022-04-13 02:32:50|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.9|34371.1|0
1649817180000|2022-04-13 02:33:00|34376.4|34371.6|34378.9|34374.1|34378.9|34374.1|34376.4|34371.6|15
1649817190000|2022-04-13 02:33:10|34378.4|34373.6|34378.9|34374.1|34379.9|34375.1|34378.4|34373.6|0
1649817200000|2022-04-13 02:33:20|34379.9|34375.1|34379.9|34375.1|34379.9|34375.1|34379.9|34375.1|4
1649817210000|2022-04-13 02:33:30|34380.4|34375.6|34379.9|34375.1|34380.4|34375.6|34378.9|34374.1|7
1649817220000|2022-04-13 02:33:40|34380.4|34375.6|34379.9|34375.1|34380.9|34376.1|34379.9|34375.1|8
1649817230000|2022-04-13 02:33:50|34379.4|34374.6|34375.9|34371.1|34379.4|34374.6|34375.4|34370.6|2
1649817240000|2022-04-13 02:34:00|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34374.4|34369.6|2
1649817250000|2022-04-13 02:34:10|34376.4|34371.6|34376.9|34372.1|34377.9|34373.1|34375.9|34371.1|4
1649817260000|2022-04-13 02:34:20|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649817280000|2022-04-13 02:34:40|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|4
1649817290000|2022-04-13 02:34:50|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|1
1649817300000|2022-04-13 02:35:00|34377.4|34372.6|34378.4|34373.6|34378.4|34373.6|34377.4|34372.6|2
1649817310000|2022-04-13 02:35:10|34377.9|34373.1|34377.9|34373.1|34378.4|34373.6|34376.9|34372.1|3
1649817320000|2022-04-13 02:35:20|34377.4|34372.6|34377.4|34372.6|34377.9|34373.1|34377.4|34372.6|0
1649817330000|2022-04-13 02:35:30|34376.9|34372.1|34375.9|34371.1|34376.9|34372.1|34374.9|34370.1|4
1649817340000|2022-04-13 02:35:40|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34374.9|34370.1|0
1649817350000|2022-04-13 02:35:50|34375.4|34370.6|34375.9|34371.1|34376.4|34371.6|34375.4|34370.6|0
1649817370000|2022-04-13 02:36:10|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|4
1649817380000|2022-04-13 02:36:20|34378.4|34373.6|34377.9|34373.1|34378.4|34373.6|34376.9|34372.1|1
1649817390000|2022-04-13 02:36:30|34378.4|34373.6|34380.9|34376.1|34380.9|34376.1|34378.4|34373.6|6
1649817400000|2022-04-13 02:36:40|34380.4|34375.6|34381.4|34376.6|34381.9|34377.1|34380.4|34375.6|2
1649817410000|2022-04-13 02:36:50|34381.9|34377.1|34382.9|34378.1|34382.9|34378.1|34381.4|34376.6|12
1649817420000|2022-04-13 02:37:00|34382.4|34377.6|34382.4|34377.6|34383.4|34378.6|34381.9|34377.1|3
1649817430000|2022-04-13 02:37:10|34382.9|34378.1|34381.9|34377.1|34382.9|34378.1|34381.4|34376.6|4
1649817440000|2022-04-13 02:37:20|34381.4|34376.6|34381.9|34377.1|34382.9|34378.1|34381.4|34376.6|4
1649817450000|2022-04-13 02:37:30|34381.4|34376.6|34381.9|34377.1|34382.4|34377.6|34381.4|34376.6|2
1649817460000|2022-04-13 02:37:40|34381.4|34376.6|34378.9|34374.1|34381.4|34376.6|34378.9|34374.1|9
1649817470000|2022-04-13 02:37:50|34379.4|34374.6|34377.9|34373.1|34379.4|34374.6|34376.4|34371.6|8
1649817480000|2022-04-13 02:38:00|34378.4|34373.6|34377.9|34373.1|34378.9|34374.1|34376.9|34372.1|0
1649817490000|2022-04-13 02:38:10|34378.4|34373.6|34377.9|34373.1|34378.9|34374.1|34377.9|34373.1|1
1649817500000|2022-04-13 02:38:20|34378.4|34373.6|34377.4|34372.6|34378.4|34373.6|34376.9|34372.1|2
1649817510000|2022-04-13 02:38:30|34377.9|34373.1|34377.4|34372.6|34377.9|34373.1|34376.9|34372.1|1
1649817520000|2022-04-13 02:38:40|34376.9|34372.1|34376.9|34372.1|34376.9|34372.1|34376.4|34371.6|2
1649817530000|2022-04-13 02:38:50|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34374.9|34370.1|11
1649817540000|2022-04-13 02:39:00|34376.4|34371.6|34374.4|34369.6|34376.4|34371.6|34373.9|34369.1|7
1649817550000|2022-04-13 02:39:10|34374.9|34370.1|34373.9|34369.1|34374.9|34370.1|34373.9|34369.1|1
1649817570000|2022-04-13 02:39:30|34373.4|34368.6|34373.9|34369.1|34374.9|34370.1|34373.4|34368.6|0
1649817580000|2022-04-13 02:39:40|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34373.4|34368.6|0
1649817590000|2022-04-13 02:39:50|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34372.4|34367.6|6
1649817600000|2022-04-13 02:40:00|34372.4|34367.6|34372.4|34367.6|34373.4|34368.6|34371.9|34367.1|4
1649817610000|2022-04-13 02:40:10|34372.9|34368.1|34373.9|34369.1|34373.9|34369.1|34372.4|34367.6|6
1649817620000|2022-04-13 02:40:20|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34373.4|34368.6|0
1649817630000|2022-04-13 02:40:30|34373.4|34368.6|34372.9|34368.1|34373.9|34369.1|34372.9|34368.1|3
1649817640000|2022-04-13 02:40:40|34372.4|34367.6|34372.9|34368.1|34372.9|34368.1|34372.4|34367.6|0
1649817650000|2022-04-13 02:40:50|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.9|34367.1|2
1649817660000|2022-04-13 02:41:00|34372.4|34367.6|34370.9|34366.1|34372.4|34367.6|34369.9|34365.1|3
1649817670000|2022-04-13 02:41:10|34370.4|34365.6|34369.9|34365.1|34370.9|34366.1|34369.9|34365.1|0
1649817680000|2022-04-13 02:41:20|34368.9|34364.1|34368.4|34363.6|34370.9|34366.1|34368.4|34363.6|4
1649817690000|2022-04-13 02:41:30|34367.9|34363.1|34370.9|34366.1|34370.9|34366.1|34367.9|34363.1|3
1649817700000|2022-04-13 02:41:40|34370.4|34365.6|34367.9|34363.1|34370.9|34366.1|34367.9|34363.1|0
1649817710000|2022-04-13 02:41:50|34368.4|34363.6|34368.9|34364.1|34370.4|34365.6|34368.4|34363.6|3
1649817720000|2022-04-13 02:42:00|34369.4|34364.6|34368.4|34363.6|34369.9|34365.1|34367.9|34363.1|26
1649817730000|2022-04-13 02:42:10|34368.9|34364.1|34365.9|34361.1|34368.9|34364.1|34365.4|34360.6|30
1649817740000|2022-04-13 02:42:20|34366.4|34361.6|34366.9|34362.1|34367.9|34363.1|34366.4|34361.6|6
1649817750000|2022-04-13 02:42:30|34367.4|34362.6|34365.9|34361.1|34367.9|34363.1|34364.9|34360.1|13
1649817760000|2022-04-13 02:42:40|34366.4|34361.6|34365.9|34361.1|34366.4|34361.6|34365.9|34361.1|1
1649817770000|2022-04-13 02:42:50|34365.4|34360.6|34364.9|34360.1|34365.9|34361.1|34364.9|34360.1|2
1649817780000|2022-04-13 02:43:00|34364.4|34359.6|34363.9|34359.1|34365.9|34361.1|34363.9|34359.1|2
1649817790000|2022-04-13 02:43:10|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.9|34359.1|1
1649817800000|2022-04-13 02:43:20|34364.4|34359.6|34362.9|34358.1|34364.4|34359.6|34362.4|34357.6|8
1649817810000|2022-04-13 02:43:30|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34362.4|34357.6|0
1649817820000|2022-04-13 02:43:40|34363.9|34359.1|34364.9|34360.1|34365.9|34361.1|34363.4|34358.6|9
1649817830000|2022-04-13 02:43:50|34363.9|34359.1|34364.9|34360.1|34364.9|34360.1|34363.4|34358.6|0
1649817840000|2022-04-13 02:44:00|34364.4|34359.6|34364.4|34359.6|34364.9|34360.1|34362.9|34358.1|5
1649817850000|2022-04-13 02:44:10|34363.9|34359.1|34362.9|34358.1|34364.4|34359.6|34362.9|34358.1|0
1649817860000|2022-04-13 02:44:20|34362.4|34357.6|34363.9|34359.1|34364.4|34359.6|34361.9|34357.1|0
1649817870000|2022-04-13 02:44:30|34364.4|34359.6|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|6
1649817880000|2022-04-13 02:44:40|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.9|34359.1|0
1649817890000|2022-04-13 02:44:50|34365.4|34360.6|34364.9|34360.1|34365.4|34360.6|34364.9|34360.1|2
1649817900000|2022-04-13 02:45:00|34365.4|34360.6|34364.9|34360.1|34366.4|34361.6|34364.4|34359.6|1
1649817910000|2022-04-13 02:45:10|34365.4|34360.6|34364.9|34360.1|34365.9|34361.1|34364.9|34360.1|0
1649817920000|2022-04-13 02:45:20|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34364.4|34359.6|0
1649817930000|2022-04-13 02:45:30|34364.4|34359.6|34363.4|34358.6|34364.9|34360.1|34362.9|34358.1|2
1649817940000|2022-04-13 02:45:40|34363.9|34359.1|34364.4|34359.6|34364.9|34360.1|34363.9|34359.1|0
1649817950000|2022-04-13 02:45:50|34363.9|34359.1|34363.9|34359.1|34364.4|34359.6|34363.4|34358.6|0
1649817980000|2022-04-13 02:46:20|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.9|34359.1|0
1649817990000|2022-04-13 02:46:30|34363.4|34358.6|34363.4|34358.6|34363.4|34358.6|34362.9|34358.1|2
1649818000000|2022-04-13 02:46:40|34362.9|34358.1|34362.9|34358.1|34362.9|34358.1|34362.4|34357.6|2
1649818010000|2022-04-13 02:46:50|34363.4|34358.6|34364.9|34360.1|34365.4|34360.6|34362.9|34358.1|2
1649818020000|2022-04-13 02:47:00|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.9|34359.1|0
1649818030000|2022-04-13 02:47:10|34365.4|34360.6|34364.9|34360.1|34365.4|34360.6|34364.9|34360.1|0
1649818060000|2022-04-13 02:47:40|34365.4|34360.6|34365.9|34361.1|34366.4|34361.6|34365.4|34360.6|3
1649818070000|2022-04-13 02:47:50|34365.4|34360.6|34365.9|34361.1|34365.9|34361.1|34365.4|34360.6|1
1649818080000|2022-04-13 02:48:00|34366.4|34361.6|34365.9|34361.1|34366.4|34361.6|34365.9|34361.1|0
1649818090000|2022-04-13 02:48:10|34366.4|34361.6|34365.9|34361.1|34366.4|34361.6|34365.9|34361.1|0
1649818100000|2022-04-13 02:48:20|34366.4|34361.6|34365.9|34361.1|34366.9|34362.1|34365.4|34360.6|2
1649818110000|2022-04-13 02:48:30|34366.4|34361.6|34365.9|34361.1|34366.9|34362.1|34365.9|34361.1|29
1649818120000|2022-04-13 02:48:40|34366.4|34361.6|34362.9|34358.1|34366.4|34361.6|34362.9|34358.1|26
1649818130000|2022-04-13 02:48:50|34363.9|34359.1|34363.9|34359.1|34364.9|34360.1|34363.4|34358.6|3
1649818140000|2022-04-13 02:49:00|34363.4|34358.6|34363.9|34359.1|34363.9|34359.1|34363.4|34358.6|1
1649818150000|2022-04-13 02:49:10|34364.4|34359.6|34365.9|34361.1|34366.4|34361.6|34363.9|34359.1|2
1649818160000|2022-04-13 02:49:20|34366.4|34361.6|34367.9|34363.1|34368.9|34364.1|34365.9|34361.1|1
1649818170000|2022-04-13 02:49:30|34368.4|34363.6|34367.9|34363.1|34368.9|34364.1|34367.9|34363.1|1
1649818180000|2022-04-13 02:49:40|34367.4|34362.6|34367.9|34363.1|34367.9|34363.1|34367.4|34362.6|1
1649818190000|2022-04-13 02:49:50|34368.4|34363.6|34370.9|34366.1|34370.9|34366.1|34367.9|34363.1|2
1649818200000|2022-04-13 02:50:00|34371.4|34366.6|34370.9|34366.1|34371.9|34367.1|34370.9|34366.1|2
1649818210000|2022-04-13 02:50:10|34371.4|34366.6|34371.9|34367.1|34372.4|34367.6|34371.4|34366.6|2
1649818220000|2022-04-13 02:50:20|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.9|34367.1|0
1649818230000|2022-04-13 02:50:30|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34370.9|34366.1|2
1649818240000|2022-04-13 02:50:40|34372.4|34367.6|34370.4|34365.6|34372.4|34367.6|34370.4|34365.6|2
1649818250000|2022-04-13 02:50:50|34370.9|34366.1|34371.4|34366.6|34372.9|34368.1|34370.9|34366.1|5
1649818260000|2022-04-13 02:51:00|34371.9|34367.1|34369.9|34365.1|34371.9|34367.1|34369.4|34364.6|2
1649818270000|2022-04-13 02:51:10|34370.4|34365.6|34370.9|34366.1|34370.9|34366.1|34369.9|34365.1|3
1649818280000|2022-04-13 02:51:20|34370.4|34365.6|34372.9|34368.1|34372.9|34368.1|34370.4|34365.6|3
1649818290000|2022-04-13 02:51:30|34373.4|34368.6|34371.9|34367.1|34373.4|34368.6|34371.9|34367.1|1
1649818320000|2022-04-13 02:52:00|34371.4|34366.6|34372.4|34367.6|34372.4|34367.6|34370.9|34366.1|0
1649818330000|2022-04-13 02:52:10|34372.9|34368.1|34373.9|34369.1|34373.9|34369.1|34372.9|34368.1|1
1649818350000|2022-04-13 02:52:30|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|1
1649818360000|2022-04-13 02:52:40|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34371.9|34367.1|3
1649818370000|2022-04-13 02:52:50|34373.4|34368.6|34372.4|34367.6|34373.4|34368.6|34372.4|34367.6|0
1649818380000|2022-04-13 02:53:00|34372.9|34368.1|34369.9|34365.1|34372.9|34368.1|34369.9|34365.1|10
1649818390000|2022-04-13 02:53:10|34370.9|34366.1|34370.9|34366.1|34370.9|34366.1|34370.4|34365.6|1
1649818400000|2022-04-13 02:53:20|||||||||1
1649818410000|2022-04-13 02:53:30|34371.4|34366.6|34370.9|34366.1|34371.4|34366.6|34370.9|34366.1|0
1649818430000|2022-04-13 02:53:50|34371.4|34366.6|34372.4|34367.6|34372.9|34368.1|34371.4|34366.6|2
1649818440000|2022-04-13 02:54:00|34372.9|34368.1|34372.9|34368.1|34372.9|34368.1|34371.9|34367.1|0
1649818450000|2022-04-13 02:54:10|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34372.9|34368.1|3
1649818460000|2022-04-13 02:54:20|34375.4|34370.6|34373.9|34369.1|34375.4|34370.6|34373.9|34369.1|8
1649818470000|2022-04-13 02:54:30|34374.4|34369.6|34374.9|34370.1|34375.4|34370.6|34374.4|34369.6|0
1649818480000|2022-04-13 02:54:40|34375.4|34370.6|34375.9|34371.1|34376.4|34371.6|34374.9|34370.1|2
1649818490000|2022-04-13 02:54:50|34375.4|34370.6|34374.9|34370.1|34375.4|34370.6|34374.9|34370.1|0
1649818500000|2022-04-13 02:55:00|34375.4|34370.6|34374.4|34369.6|34375.9|34371.1|34374.4|34369.6|0
1649818510000|2022-04-13 02:55:10|34374.9|34370.1|34374.9|34370.1|34375.4|34370.6|34374.9|34370.1|1
1649818520000|2022-04-13 02:55:20|34375.4|34370.6|34375.4|34370.6|34375.4|34370.6|34374.9|34370.1|0
1649818530000|2022-04-13 02:55:30|34375.9|34371.1|34376.4|34371.6|34376.4|34371.6|34375.9|34371.1|0
1649818540000|2022-04-13 02:55:40|34376.9|34372.1|34377.4|34372.6|34377.9|34373.1|34376.9|34372.1|2
1649818550000|2022-04-13 02:55:50|34376.9|34372.1|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649818560000|2022-04-13 02:56:00|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34373.9|34369.1|2
1649818570000|2022-04-13 02:56:10|34376.4|34371.6|34375.4|34370.6|34376.4|34371.6|34374.4|34369.6|5
1649818580000|2022-04-13 02:56:20|34374.9|34370.1|34374.9|34370.1|34374.9|34370.1|34374.9|34370.1|0
1649818590000|2022-04-13 02:56:30|34375.4|34370.6|34374.4|34369.6|34375.4|34370.6|34373.9|34369.1|1
1649818600000|2022-04-13 02:56:40|34373.9|34369.1|34372.9|34368.1|34374.4|34369.6|34372.4|34367.6|0
1649818610000|2022-04-13 02:56:50|34372.4|34367.6|34372.9|34368.1|34372.9|34368.1|34371.4|34366.6|2
1649818620000|2022-04-13 02:57:00|34372.4|34367.6|34372.9|34368.1|34372.9|34368.1|34371.4|34366.6|0
1649818630000|2022-04-13 02:57:10|34372.4|34367.6|34373.9|34369.1|34373.9|34369.1|34371.4|34366.6|1
1649818640000|2022-04-13 02:57:20|34373.4|34368.6|34371.4|34366.6|34373.9|34369.1|34370.9|34366.1|0
1649818650000|2022-04-13 02:57:30|34370.9|34366.1|34370.4|34365.6|34370.9|34366.1|34369.9|34365.1|0
1649818660000|2022-04-13 02:57:40|34370.9|34366.1|34371.9|34367.1|34371.9|34367.1|34370.4|34365.6|1
1649818680000|2022-04-13 02:58:00|34371.4|34366.6|34370.4|34365.6|34371.4|34366.6|34370.4|34365.6|2
1649818690000|2022-04-13 02:58:10|34369.9|34365.1|34370.9|34366.1|34370.9|34366.1|34369.4|34364.6|0
1649818700000|2022-04-13 02:58:20|34370.4|34365.6|34369.9|34365.1|34370.4|34365.6|34369.9|34365.1|0
1649818710000|2022-04-13 02:58:30|34370.4|34365.6|34370.9|34366.1|34370.9|34366.1|34370.4|34365.6|1
1649818720000|2022-04-13 02:58:40|34370.4|34365.6|34369.9|34365.1|34370.9|34366.1|34369.9|34365.1|0
1649818730000|2022-04-13 02:58:50|34370.4|34365.6|34370.4|34365.6|34370.9|34366.1|34370.4|34365.6|0
1649818740000|2022-04-13 02:59:00|34369.9|34365.1|34370.4|34365.6|34370.9|34366.1|34369.9|34365.1|0
1649818750000|2022-04-13 02:59:10|34370.9|34366.1|34370.4|34365.6|34370.9|34366.1|34370.4|34365.6|0
1649818760000|2022-04-13 02:59:20|34369.9|34365.1|34368.9|34364.1|34369.9|34365.1|34368.9|34364.1|0
1649818770000|2022-04-13 02:59:30|34369.4|34364.6|34368.9|34364.1|34369.4|34364.6|34368.9|34364.1|0
1649818780000|2022-04-13 02:59:40|34369.4|34364.6|34369.9|34365.1|34370.9|34366.1|34367.9|34363.1|0
1649818790000|2022-04-13 02:59:50|34371.4|34366.6|34370.9|34366.1|34371.9|34367.1|34370.9|34366.1|0
1649818800000|2022-04-13 03:00:00|34371.4|34366.6|34372.4|34367.6|34373.9|34369.1|34371.4|34366.6|4
1649818810000|2022-04-13 03:00:10|34372.9|34368.1|34373.4|34368.6|34373.4|34368.6|34372.9|34368.1|2
1649818820000|2022-04-13 03:00:20|34373.9|34369.1|34373.4|34368.6|34373.9|34369.1|34373.4|34368.6|0
1649818830000|2022-04-13 03:00:30|34372.9|34368.1|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|1
1649818840000|2022-04-13 03:00:40|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34373.4|34368.6|0
1649818850000|2022-04-13 03:00:50|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|2
1649818860000|2022-04-13 03:01:00|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34372.4|34367.6|0
1649818870000|2022-04-13 03:01:10|34373.4|34368.6|34373.4|34368.6|34373.9|34369.1|34373.4|34368.6|0
1649818880000|2022-04-13 03:01:20|34372.9|34368.1|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|0
1649818890000|2022-04-13 03:01:30|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|0
1649818900000|2022-04-13 03:01:40|34372.4|34367.6|34373.9|34369.1|34373.9|34369.1|34372.4|34367.6|5
1649818910000|2022-04-13 03:01:50|34374.4|34369.6|34374.9|34370.1|34374.9|34370.1|34374.4|34369.6|1
1649818920000|2022-04-13 03:02:00|34375.4|34370.6|34375.4|34370.6|34375.4|34370.6|34375.4|34370.6|0
1649818930000|2022-04-13 03:02:10|34375.9|34371.1|34376.9|34372.1|34376.9|34372.1|34375.4|34370.6|1
1649818940000|2022-04-13 03:02:20|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34376.4|34371.6|0
1649818950000|2022-04-13 03:02:30|34377.9|34373.1|34378.9|34374.1|34379.4|34374.6|34377.9|34373.1|7
1649818960000|2022-04-13 03:02:40|34379.4|34374.6|34377.9|34373.1|34379.4|34374.6|34377.9|34373.1|2
1649818970000|2022-04-13 03:02:50|34378.4|34373.6|34377.4|34372.6|34378.4|34373.6|34375.9|34371.1|1
1649818980000|2022-04-13 03:03:00|34376.9|34372.1|34375.9|34371.1|34376.9|34372.1|34374.4|34369.6|12
1649818990000|2022-04-13 03:03:10|34375.4|34370.6|34376.9|34372.1|34376.9|34372.1|34375.4|34370.6|2
1649819000000|2022-04-13 03:03:20|34376.4|34371.6|34376.4|34371.6|34376.4|34371.6|34375.4|34370.6|0
1649819010000|2022-04-13 03:03:30|34376.9|34372.1|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|1
1649819020000|2022-04-13 03:03:40|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34376.9|34372.1|0
1649819030000|2022-04-13 03:03:50|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|3
1649819040000|2022-04-13 03:04:00|34378.4|34373.6|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|2
1649819050000|2022-04-13 03:04:10|34379.4|34374.6|34379.9|34375.1|34379.9|34375.1|34378.4|34373.6|14
1649819060000|2022-04-13 03:04:20|34379.4|34374.6|34381.4|34376.6|34381.9|34377.1|34378.9|34374.1|9
1649819070000|2022-04-13 03:04:30|34381.9|34377.1|34380.9|34376.1|34381.9|34377.1|34380.9|34376.1|4
1649819080000|2022-04-13 03:04:40|34381.4|34376.6|34381.9|34377.1|34381.9|34377.1|34380.9|34376.1|2
1649819090000|2022-04-13 03:04:50|34381.4|34376.6|34380.9|34376.1|34381.9|34377.1|34380.9|34376.1|4
1649819100000|2022-04-13 03:05:00|34380.4|34375.6|34379.9|34375.1|34380.9|34376.1|34379.4|34374.6|5
1649819110000|2022-04-13 03:05:10|34380.4|34375.6|34380.4|34375.6|34380.9|34376.1|34379.9|34375.1|2
1649819120000|2022-04-13 03:05:20|34380.9|34376.1|34382.4|34377.6|34382.4|34377.6|34380.4|34375.6|0
1649819130000|2022-04-13 03:05:30|34382.9|34378.1|34389.4|34384.6|34389.9|34385.1|34381.9|34377.1|144
1649819140000|2022-04-13 03:05:40|34388.9|34384.1|34389.4|34384.6|34389.9|34385.1|34388.4|34383.6|14
1649819150000|2022-04-13 03:05:50|34388.9|34384.1|34389.9|34385.1|34390.4|34385.6|34387.9|34383.1|11
1649819160000|2022-04-13 03:06:00|34389.4|34384.6|34389.4|34384.6|34390.4|34385.6|34386.9|34382.1|15
1649819170000|2022-04-13 03:06:10|34389.9|34385.1|34386.9|34382.1|34390.4|34385.6|34386.4|34381.6|7
1649819180000|2022-04-13 03:06:20|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.4|34381.6|6
1649819190000|2022-04-13 03:06:30|34386.4|34381.6|34384.4|34379.6|34386.4|34381.6|34384.4|34379.6|4
1649819200000|2022-04-13 03:06:40|34383.9|34379.1|34383.9|34379.1|34384.9|34380.1|34383.4|34378.6|4
1649819210000|2022-04-13 03:06:50|34383.4|34378.6|34382.9|34378.1|34383.4|34378.6|34382.4|34377.6|0
1649819220000|2022-04-13 03:07:00|34381.9|34377.1|34377.4|34372.6|34381.9|34377.1|34376.9|34372.1|18
1649819230000|2022-04-13 03:07:10|34376.9|34372.1|34377.9|34373.1|34380.4|34375.6|34376.9|34372.1|5
1649819240000|2022-04-13 03:07:20|34378.4|34373.6|34377.9|34373.1|34379.4|34374.6|34377.4|34372.6|5
1649819250000|2022-04-13 03:07:30|34378.4|34373.6|34378.4|34373.6|34378.9|34374.1|34377.9|34373.1|1
1649819260000|2022-04-13 03:07:40|34378.9|34374.1|34377.9|34373.1|34378.9|34374.1|34377.9|34373.1|3
1649819270000|2022-04-13 03:07:50|34378.4|34373.6|34376.9|34372.1|34378.9|34374.1|34376.9|34372.1|2
1649819280000|2022-04-13 03:08:00|34377.4|34372.6|34376.9|34372.1|34378.9|34374.1|34376.9|34372.1|0
1649819290000|2022-04-13 03:08:10|34377.4|34372.6|34377.9|34373.1|34378.9|34374.1|34376.9|34372.1|0
1649819300000|2022-04-13 03:08:20|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34375.9|34371.1|3
1649819310000|2022-04-13 03:08:30|34377.4|34372.6|34376.9|34372.1|34377.9|34373.1|34376.9|34372.1|0
1649819320000|2022-04-13 03:08:40|34377.4|34372.6|34375.9|34371.1|34377.4|34372.6|34375.4|34370.6|4
1649819330000|2022-04-13 03:08:50|34375.4|34370.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|1
1649819340000|2022-04-13 03:09:00|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34373.9|34369.1|5
1649819350000|2022-04-13 03:09:10|34376.4|34371.6|34374.9|34370.1|34376.9|34372.1|34374.9|34370.1|2
1649819360000|2022-04-13 03:09:20|34374.4|34369.6|34373.9|34369.1|34374.9|34370.1|34371.9|34367.1|9
1649819370000|2022-04-13 03:09:30|34374.4|34369.6|34373.9|34369.1|34375.4|34370.6|34373.9|34369.1|2
1649819380000|2022-04-13 03:09:40|34373.4|34368.6|34374.9|34370.1|34374.9|34370.1|34373.4|34368.6|1
1649819390000|2022-04-13 03:09:50|34374.4|34369.6|34371.9|34367.1|34374.9|34370.1|34371.9|34367.1|2
1649819400000|2022-04-13 03:10:00|34372.4|34367.6|34375.4|34370.6|34375.9|34371.1|34372.4|34367.6|2
1649819410000|2022-04-13 03:10:10|34375.9|34371.1|34374.9|34370.1|34377.4|34372.6|34374.9|34370.1|3
1649819420000|2022-04-13 03:10:20|34375.4|34370.6|34374.9|34370.1|34375.9|34371.1|34374.9|34370.1|0
1649819430000|2022-04-13 03:10:30|34375.4|34370.6|34374.9|34370.1|34375.4|34370.6|34373.9|34369.1|6
1649819440000|2022-04-13 03:10:40|34374.4|34369.6|34374.4|34369.6|34375.4|34370.6|34373.9|34369.1|1
1649819450000|2022-04-13 03:10:50|34373.9|34369.1|34372.4|34367.6|34374.4|34369.6|34371.9|34367.1|5
1649819460000|2022-04-13 03:11:00|34371.9|34367.1|34371.9|34367.1|34373.4|34368.6|34371.9|34367.1|2
1649819470000|2022-04-13 03:11:10|34372.4|34367.6|34372.4|34367.6|34372.9|34368.1|34372.4|34367.6|0
1649819480000|2022-04-13 03:11:20|34372.9|34368.1|34372.9|34368.1|34373.4|34368.6|34372.9|34368.1|0
1649819490000|2022-04-13 03:11:30|34372.4|34367.6|34373.9|34369.1|34373.9|34369.1|34372.4|34367.6|0
1649819500000|2022-04-13 03:11:40|34373.4|34368.6|34371.9|34367.1|34373.4|34368.6|34371.9|34367.1|4
1649819510000|2022-04-13 03:11:50|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.9|34367.1|0
1649819520000|2022-04-13 03:12:00|||||||||1
1649819530000|2022-04-13 03:12:10|34372.4|34367.6|34372.9|34368.1|34373.4|34368.6|34372.4|34367.6|1
1649819540000|2022-04-13 03:12:20|34373.4|34368.6|34373.9|34369.1|34374.9|34370.1|34373.4|34368.6|1
1649819550000|2022-04-13 03:12:30|34373.4|34368.6|34374.9|34370.1|34374.9|34370.1|34373.4|34368.6|0
1649819560000|2022-04-13 03:12:40|34374.4|34369.6|34373.9|34369.1|34374.4|34369.6|34373.4|34368.6|2
1649819570000|2022-04-13 03:12:50|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34373.4|34368.6|1
1649819580000|2022-04-13 03:13:00|34373.4|34368.6|34374.4|34369.6|34375.9|34371.1|34373.4|34368.6|1
1649819590000|2022-04-13 03:13:10|34374.9|34370.1|34373.9|34369.1|34375.4|34370.6|34373.9|34369.1|0
1649819600000|2022-04-13 03:13:20|34374.4|34369.6|34375.9|34371.1|34375.9|34371.1|34373.9|34369.1|1
1649819610000|2022-04-13 03:13:30|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.4|34370.6|3
1649819620000|2022-04-13 03:13:40|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|5
1649819630000|2022-04-13 03:13:50|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|2
1649819640000|2022-04-13 03:14:00|34376.9|34372.1|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|3
1649819650000|2022-04-13 03:14:10|34377.4|34372.6|34376.4|34371.6|34377.9|34373.1|34375.9|34371.1|10
1649819660000|2022-04-13 03:14:20|34376.9|34372.1|34376.4|34371.6|34376.9|34372.1|34375.4|34370.6|4
1649819670000|2022-04-13 03:14:30|34376.9|34372.1|34376.4|34371.6|34376.9|34372.1|34375.4|34370.6|1
1649819680000|2022-04-13 03:14:40|34376.9|34372.1|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|0
1649819690000|2022-04-13 03:14:50|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34375.4|34370.6|1
1649819700000|2022-04-13 03:15:00|34376.4|34371.6|34376.9|34372.1|34377.4|34372.6|34375.9|34371.1|0
1649819710000|2022-04-13 03:15:10|34376.4|34371.6|34376.4|34371.6|34376.9|34372.1|34375.9|34371.1|0
1649819720000|2022-04-13 03:15:20|34375.9|34371.1|34375.9|34371.1|34376.4|34371.6|34374.4|34369.6|2
1649819730000|2022-04-13 03:15:30|34376.4|34371.6|34374.9|34370.1|34376.4|34371.6|34374.9|34370.1|1
1649819740000|2022-04-13 03:15:40|34374.4|34369.6|34374.4|34369.6|34374.9|34370.1|34373.9|34369.1|2
1649819750000|2022-04-13 03:15:50|34373.9|34369.1|34374.4|34369.6|34374.4|34369.6|34373.4|34368.6|2
1649819760000|2022-04-13 03:16:00|34373.9|34369.1|34376.9|34372.1|34376.9|34372.1|34373.9|34369.1|0
1649819770000|2022-04-13 03:16:10|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|1
1649819800000|2022-04-13 03:16:40|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34376.4|34371.6|1
1649819810000|2022-04-13 03:16:50|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|0
1649819820000|2022-04-13 03:17:00|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649819830000|2022-04-13 03:17:10|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34374.9|34370.1|1
1649819840000|2022-04-13 03:17:20|34375.4|34370.6|34376.4|34371.6|34376.4|34371.6|34375.4|34370.6|0
1649819850000|2022-04-13 03:17:30|34375.9|34371.1|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|5
1649819860000|2022-04-13 03:17:40|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34374.9|34370.1|0
1649819870000|2022-04-13 03:17:50|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|0
1649819880000|2022-04-13 03:18:00|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.4|34370.6|0
1649819890000|2022-04-13 03:18:10|34375.4|34370.6|34374.9|34370.1|34375.4|34370.6|34374.9|34370.1|0
1649819900000|2022-04-13 03:18:20|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34374.9|34370.1|1
1649819910000|2022-04-13 03:18:30|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34374.9|34370.1|1
1649819920000|2022-04-13 03:18:40|34375.4|34370.6|34375.9|34371.1|34376.4|34371.6|34375.4|34370.6|0
1649819930000|2022-04-13 03:18:50|34375.4|34370.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|4
1649819940000|2022-04-13 03:19:00|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|4
1649819950000|2022-04-13 03:19:10|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|0
1649819960000|2022-04-13 03:19:20|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34375.9|34371.1|2
1649819970000|2022-04-13 03:19:30|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|0
1649819980000|2022-04-13 03:19:40|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.9|34371.1|0
1649819990000|2022-04-13 03:19:50|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|3
1649820000000|2022-04-13 03:20:00|34377.4|34372.6|34378.9|34374.1|34378.9|34374.1|34377.4|34372.6|2
1649820010000|2022-04-13 03:20:10|34378.4|34373.6|34379.9|34375.1|34380.4|34375.6|34377.9|34373.1|2
1649820020000|2022-04-13 03:20:20|34379.4|34374.6|34377.9|34373.1|34379.9|34375.1|34377.9|34373.1|2
1649820030000|2022-04-13 03:20:30|34378.4|34373.6|34378.4|34373.6|34378.9|34374.1|34377.9|34373.1|0
1649820040000|2022-04-13 03:20:40|34377.9|34373.1|34378.9|34374.1|34379.4|34374.6|34377.9|34373.1|1
1649820050000|2022-04-13 03:20:50|34379.4|34374.6|34380.9|34376.1|34381.4|34376.6|34378.9|34374.1|1
1649820060000|2022-04-13 03:21:00|34381.4|34376.6|34379.9|34375.1|34381.4|34376.6|34379.9|34375.1|1
1649820070000|2022-04-13 03:21:10|34380.4|34375.6|34380.9|34376.1|34382.4|34377.6|34380.4|34375.6|6
1649820080000|2022-04-13 03:21:20|34381.4|34376.6|34380.9|34376.1|34381.4|34376.6|34380.9|34376.1|8
1649820090000|2022-04-13 03:21:30|34381.4|34376.6|34380.9|34376.1|34381.9|34377.1|34380.9|34376.1|4
1649820100000|2022-04-13 03:21:40|34381.4|34376.6|34380.9|34376.1|34381.4|34376.6|34380.9|34376.1|0
1649820110000|2022-04-13 03:21:50|34380.4|34375.6|34379.9|34375.1|34380.4|34375.6|34379.9|34375.1|0
1649820120000|2022-04-13 03:22:00|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|0
1649820130000|2022-04-13 03:22:10|34378.4|34373.6|34378.9|34374.1|34379.9|34375.1|34377.9|34373.1|1
1649820140000|2022-04-13 03:22:20|34378.4|34373.6|34380.9|34376.1|34380.9|34376.1|34378.4|34373.6|0
1649820150000|2022-04-13 03:22:30|34380.4|34375.6|34380.9|34376.1|34380.9|34376.1|34380.4|34375.6|0
1649820160000|2022-04-13 03:22:40|34380.4|34375.6|34380.9|34376.1|34380.9|34376.1|34380.4|34375.6|5
1649820170000|2022-04-13 03:22:50|34381.4|34376.6|34380.9|34376.1|34381.4|34376.6|34380.9|34376.1|1
1649820180000|2022-04-13 03:23:00|34381.4|34376.6|34381.4|34376.6|34381.4|34376.6|34380.9|34376.1|0
1649820190000|2022-04-13 03:23:10|34380.9|34376.1|34380.9|34376.1|34381.4|34376.6|34380.9|34376.1|2
1649820200000|2022-04-13 03:23:20|34380.4|34375.6|34380.4|34375.6|34380.4|34375.6|34380.4|34375.6|1
1649820210000|2022-04-13 03:23:30|34380.9|34376.1|34381.9|34377.1|34382.4|34377.6|34380.9|34376.1|3
1649820220000|2022-04-13 03:23:40|34381.4|34376.6|34380.9|34376.1|34381.9|34377.1|34380.9|34376.1|3
1649820240000|2022-04-13 03:24:00|34380.4|34375.6|34380.9|34376.1|34380.9|34376.1|34380.4|34375.6|1
1649820250000|2022-04-13 03:24:10|34381.4|34376.6|34385.4|34380.6|34385.4|34380.6|34381.4|34376.6|3
1649820260000|2022-04-13 03:24:20|34385.9|34381.1|34382.9|34378.1|34386.9|34382.1|34382.4|34377.6|4
1649820270000|2022-04-13 03:24:30|34383.4|34378.6|34382.9|34378.1|34383.9|34379.1|34382.9|34378.1|0
1649820280000|2022-04-13 03:24:40|34383.4|34378.6|34383.9|34379.1|34383.9|34379.1|34383.4|34378.6|0
1649820290000|2022-04-13 03:24:50|34383.4|34378.6|34382.9|34378.1|34383.4|34378.6|34381.9|34377.1|1
1649820300000|2022-04-13 03:25:00|34382.4|34377.6|34382.9|34378.1|34383.4|34378.6|34381.9|34377.1|1
1649820310000|2022-04-13 03:25:10|34382.4|34377.6|34380.4|34375.6|34382.4|34377.6|34380.4|34375.6|8
1649820320000|2022-04-13 03:25:20|34379.9|34375.1|34378.9|34374.1|34379.9|34375.1|34377.9|34373.1|8
1649820330000|2022-04-13 03:25:30|34378.4|34373.6|34377.9|34373.1|34378.4|34373.6|34377.9|34373.1|1
1649820340000|2022-04-13 03:25:40|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|1
1649820350000|2022-04-13 03:25:50|34378.4|34373.6|34378.9|34374.1|34378.9|34374.1|34377.9|34373.1|1
1649820360000|2022-04-13 03:26:00|34378.4|34373.6|34378.4|34373.6|34378.4|34373.6|34377.9|34373.1|1
1649820370000|2022-04-13 03:26:10|34378.9|34374.1|34379.9|34375.1|34379.9|34375.1|34377.9|34373.1|1
1649820380000|2022-04-13 03:26:20|34379.4|34374.6|34379.9|34375.1|34379.9|34375.1|34379.4|34374.6|3
1649820390000|2022-04-13 03:26:30|34379.4|34374.6|34379.9|34375.1|34380.4|34375.6|34379.4|34374.6|0
1649820400000|2022-04-13 03:26:40|34379.4|34374.6|34378.9|34374.1|34379.9|34375.1|34378.9|34374.1|4
1649820410000|2022-04-13 03:26:50|34379.4|34374.6|34376.9|34372.1|34379.4|34374.6|34376.9|34372.1|1
1649820420000|2022-04-13 03:27:00|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649820430000|2022-04-13 03:27:10|34377.4|34372.6|34376.9|34372.1|34377.9|34373.1|34376.9|34372.1|0
1649820440000|2022-04-13 03:27:20|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|0
1649820450000|2022-04-13 03:27:30|34378.4|34373.6|34378.9|34374.1|34378.9|34374.1|34378.4|34373.6|1
1649820460000|2022-04-13 03:27:40|34378.4|34373.6|34379.4|34374.6|34379.4|34374.6|34378.4|34373.6|0
1649820470000|2022-04-13 03:27:50|34379.9|34375.1|34379.9|34375.1|34380.4|34375.6|34379.4|34374.6|1
1649820480000|2022-04-13 03:28:00|34380.4|34375.6|34380.9|34376.1|34381.4|34376.6|34380.4|34375.6|0
1649820490000|2022-04-13 03:28:10|34380.4|34375.6|34380.9|34376.1|34380.9|34376.1|34379.4|34374.6|1
1649820500000|2022-04-13 03:28:20|34380.4|34375.6|34380.4|34375.6|34380.4|34375.6|34379.4|34374.6|3
1649820510000|2022-04-13 03:28:30|34379.9|34375.1|34378.9|34374.1|34379.9|34375.1|34378.4|34373.6|1
1649820520000|2022-04-13 03:28:40|34379.4|34374.6|34379.4|34374.6|34379.9|34375.1|34378.9|34374.1|0
1649820530000|2022-04-13 03:28:50|34378.9|34374.1|34378.9|34374.1|34379.9|34375.1|34378.9|34374.1|0
1649820540000|2022-04-13 03:29:00|34380.4|34375.6|34380.9|34376.1|34381.4|34376.6|34380.4|34375.6|5
1649820550000|2022-04-13 03:29:10|34381.4|34376.6|34380.4|34375.6|34381.4|34376.6|34380.4|34375.6|1
1649820560000|2022-04-13 03:29:20|34379.9|34375.1|34380.4|34375.6|34380.4|34375.6|34379.9|34375.1|1
1649820570000|2022-04-13 03:29:30|34380.9|34376.1|34381.9|34377.1|34381.9|34377.1|34379.9|34375.1|1
1649820580000|2022-04-13 03:29:40|||||||||1
1649820590000|2022-04-13 03:29:50|34381.4|34376.6|34381.9|34377.1|34382.4|34377.6|34381.4|34376.6|1
1649820600000|2022-04-13 03:30:00|34382.4|34377.6|34379.9|34375.1|34383.9|34379.1|34377.9|34373.1|9
1649820610000|2022-04-13 03:30:10|34380.4|34375.6|34380.9|34376.1|34381.4|34376.6|34380.4|34375.6|2
1649820620000|2022-04-13 03:30:20|34381.4|34376.6|34383.4|34378.6|34383.9|34379.1|34381.4|34376.6|2
1649820630000|2022-04-13 03:30:30|34383.9|34379.1|34383.9|34379.1|34384.4|34379.6|34382.9|34378.1|0
1649820640000|2022-04-13 03:30:40|34384.4|34379.6|34384.9|34380.1|34385.4|34380.6|34384.4|34379.6|2
1649820650000|2022-04-13 03:30:50|34384.4|34379.6|34384.9|34380.1|34384.9|34380.1|34384.4|34379.6|3
1649820660000|2022-04-13 03:31:00|34385.4|34380.6|34382.9|34378.1|34385.9|34381.1|34382.9|34378.1|3
1649820670000|2022-04-13 03:31:10|34383.9|34379.1|34381.9|34377.1|34383.9|34379.1|34380.9|34376.1|4
1649820680000|2022-04-13 03:31:20|34382.4|34377.6|34379.9|34375.1|34382.9|34378.1|34379.4|34374.6|0
1649820690000|2022-04-13 03:31:30|34379.4|34374.6|34379.4|34374.6|34380.4|34375.6|34378.9|34374.1|1
1649820700000|2022-04-13 03:31:40|34378.9|34374.1|34378.9|34374.1|34380.9|34376.1|34378.9|34374.1|1
1649820710000|2022-04-13 03:31:50|34379.4|34374.6|34380.4|34375.6|34380.4|34375.6|34379.4|34374.6|1
1649820720000|2022-04-13 03:32:00|34380.9|34376.1|34378.9|34374.1|34380.9|34376.1|34378.9|34374.1|1
1649820730000|2022-04-13 03:32:10|34379.4|34374.6|34381.4|34376.6|34381.4|34376.6|34378.9|34374.1|2
1649820740000|2022-04-13 03:32:20|34381.9|34377.1|34381.9|34377.1|34382.4|34377.6|34381.4|34376.6|9
1649820750000|2022-04-13 03:32:30|34381.4|34376.6|34380.4|34375.6|34381.4|34376.6|34379.9|34375.1|1
1649820760000|2022-04-13 03:32:40|34380.9|34376.1|34380.9|34376.1|34380.9|34376.1|34380.4|34375.6|0
1649820770000|2022-04-13 03:32:50|34381.4|34376.6|34379.9|34375.1|34381.4|34376.6|34379.9|34375.1|1
1649820780000|2022-04-13 03:33:00|34380.4|34375.6|34379.9|34375.1|34380.9|34376.1|34379.9|34375.1|1
1649820790000|2022-04-13 03:33:10|34379.4|34374.6|34379.9|34375.1|34379.9|34375.1|34379.4|34374.6|0
1649820800000|2022-04-13 03:33:20|34380.4|34375.6|34379.4|34374.6|34380.4|34375.6|34378.9|34374.1|0
1649820810000|2022-04-13 03:33:30|34379.9|34375.1|34380.9|34376.1|34381.4|34376.6|34379.9|34375.1|1
1649820820000|2022-04-13 03:33:40|34380.4|34375.6|34378.4|34373.6|34380.4|34375.6|34377.9|34373.1|0
1649820830000|2022-04-13 03:33:50|34377.9|34373.1|34379.9|34375.1|34380.4|34375.6|34377.4|34372.6|3
1649820840000|2022-04-13 03:34:00|34380.4|34375.6|34379.9|34375.1|34380.9|34376.1|34379.9|34375.1|2
1649820850000|2022-04-13 03:34:10|34380.4|34375.6|34380.9|34376.1|34381.4|34376.6|34379.9|34375.1|4
1649820860000|2022-04-13 03:34:20|34381.4|34376.6|34381.4|34376.6|34381.9|34377.1|34381.4|34376.6|3
1649820870000|2022-04-13 03:34:30|34381.9|34377.1|34380.9|34376.1|34381.9|34377.1|34380.9|34376.1|0
1649820880000|2022-04-13 03:34:40|34379.4|34374.6|34378.9|34374.1|34379.9|34375.1|34376.4|34371.6|29
1649820890000|2022-04-13 03:34:50|34379.4|34374.6|34379.4|34374.6|34381.9|34377.1|34378.9|34374.1|4
1649820900000|2022-04-13 03:35:00|34379.9|34375.1|34378.9|34374.1|34380.4|34375.6|34378.4|34373.6|0
1649820910000|2022-04-13 03:35:10|34378.4|34373.6|34378.9|34374.1|34378.9|34374.1|34377.9|34373.1|0
1649820920000|2022-04-13 03:35:20|34379.4|34374.6|34377.9|34373.1|34379.4|34374.6|34377.9|34373.1|2
1649820930000|2022-04-13 03:35:30|34378.4|34373.6|34379.9|34375.1|34381.4|34376.6|34378.4|34373.6|2
1649820940000|2022-04-13 03:35:40|34380.4|34375.6|34381.4|34376.6|34381.9|34377.1|34380.4|34375.6|0
1649820950000|2022-04-13 03:35:50|34381.9|34377.1|34381.9|34377.1|34382.4|34377.6|34381.9|34377.1|0
1649820970000|2022-04-13 03:36:10|34381.4|34376.6|34382.9|34378.1|34383.4|34378.6|34381.4|34376.6|5
1649820980000|2022-04-13 03:36:20|34382.4|34377.6|34381.9|34377.1|34382.9|34378.1|34380.9|34376.1|1
1649820990000|2022-04-13 03:36:30|34381.4|34376.6|34381.4|34376.6|34381.9|34377.1|34380.9|34376.1|2
1649821000000|2022-04-13 03:36:40|34381.9|34377.1|34381.4|34376.6|34381.9|34377.1|34381.4|34376.6|2
1649821010000|2022-04-13 03:36:50|34381.9|34377.1|34381.9|34377.1|34381.9|34377.1|34381.9|34377.1|0
1649821020000|2022-04-13 03:37:00|34382.4|34377.6|34381.4|34376.6|34382.4|34377.6|34380.9|34376.1|0
1649821030000|2022-04-13 03:37:10|34380.9|34376.1|34380.9|34376.1|34380.9|34376.1|34380.9|34376.1|2
1649821040000|2022-04-13 03:37:20|34380.4|34375.6|34382.4|34377.6|34382.4|34377.6|34380.4|34375.6|3
1649821050000|2022-04-13 03:37:30|34382.9|34378.1|34383.4|34378.6|34383.4|34378.6|34382.9|34378.1|2
1649821060000|2022-04-13 03:37:40|34382.9|34378.1|34382.9|34378.1|34384.4|34379.6|34382.4|34377.6|5
1649821070000|2022-04-13 03:37:50|34383.4|34378.6|34384.9|34380.1|34384.9|34380.1|34383.4|34378.6|1
1649821080000|2022-04-13 03:38:00|34385.4|34380.6|34386.4|34381.6|34386.4|34381.6|34384.9|34380.1|1
1649821090000|2022-04-13 03:38:10|34386.9|34382.1|34386.9|34382.1|34386.9|34382.1|34385.9|34381.1|0
1649821100000|2022-04-13 03:38:20|34386.4|34381.6|34385.9|34381.1|34386.4|34381.6|34385.9|34381.1|0
1649821110000|2022-04-13 03:38:30|||||||||1
1649821120000|2022-04-13 03:38:40|34386.4|34381.6|34386.4|34381.6|34386.4|34381.6|34385.9|34381.1|0
1649821130000|2022-04-13 03:38:50|34385.9|34381.1|34386.4|34381.6|34386.4|34381.6|34385.9|34381.1|0
1649821140000|2022-04-13 03:39:00|34386.9|34382.1|34386.4|34381.6|34386.9|34382.1|34385.4|34380.6|1
1649821150000|2022-04-13 03:39:10|34386.9|34382.1|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|0
1649821160000|2022-04-13 03:39:20|34385.4|34380.6|34386.4|34381.6|34386.4|34381.6|34385.4|34380.6|0
1649821170000|2022-04-13 03:39:30|34385.9|34381.1|34387.9|34383.1|34387.9|34383.1|34385.9|34381.1|1
1649821180000|2022-04-13 03:39:40|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|1
1649821190000|2022-04-13 03:39:50|34388.4|34383.6|34388.4|34383.6|34388.4|34383.6|34388.4|34383.6|0
1649821200000|2022-04-13 03:40:00|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|1
1649821220000|2022-04-13 03:40:20|34388.4|34383.6|34391.9|34387.1|34392.4|34387.6|34388.4|34383.6|16
1649821230000|2022-04-13 03:40:30|34391.4|34386.6|34390.9|34386.1|34391.4|34386.6|34388.9|34384.1|4
1649821240000|2022-04-13 03:40:40|34391.4|34386.6|34391.9|34387.1|34392.4|34387.6|34390.9|34386.1|1
1649821250000|2022-04-13 03:40:50|34391.4|34386.6|34389.9|34385.1|34391.9|34387.1|34389.4|34384.6|1
1649821260000|2022-04-13 03:41:00|34389.4|34384.6|34387.4|34382.6|34389.4|34384.6|34386.4|34381.6|0
1649821270000|2022-04-13 03:41:10|34386.9|34382.1|34387.9|34383.1|34387.9|34383.1|34386.9|34382.1|0
1649821280000|2022-04-13 03:41:20|34387.4|34382.6|34387.4|34382.6|34388.4|34383.6|34386.9|34382.1|1
1649821290000|2022-04-13 03:41:30|34386.9|34382.1|34386.4|34381.6|34387.9|34383.1|34386.4|34381.6|0
1649821300000|2022-04-13 03:41:40|34386.9|34382.1|34387.4|34382.6|34387.9|34383.1|34386.9|34382.1|2
1649821310000|2022-04-13 03:41:50|34386.9|34382.1|34387.4|34382.6|34387.4|34382.6|34386.9|34382.1|0
1649821320000|2022-04-13 03:42:00|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|0
1649821330000|2022-04-13 03:42:10|34387.4|34382.6|34387.4|34382.6|34387.9|34383.1|34387.4|34382.6|0
1649821340000|2022-04-13 03:42:20|34387.9|34383.1|34387.4|34382.6|34387.9|34383.1|34387.4|34382.6|1
1649821350000|2022-04-13 03:42:30|34387.9|34383.1|34386.4|34381.6|34387.9|34383.1|34386.4|34381.6|6
1649821360000|2022-04-13 03:42:40|34385.9|34381.1|34385.9|34381.1|34386.4|34381.6|34384.9|34380.1|8
1649821370000|2022-04-13 03:42:50|34386.4|34381.6|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|1
1649821380000|2022-04-13 03:43:00|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.4|34379.6|1
1649821390000|2022-04-13 03:43:10|34385.4|34380.6|34385.4|34380.6|34385.9|34381.1|34384.9|34380.1|0
1649821400000|2022-04-13 03:43:20|34385.9|34381.1|34385.9|34381.1|34386.9|34382.1|34385.4|34380.6|4
1649821410000|2022-04-13 03:43:30|34385.4|34380.6|34386.4|34381.6|34386.4|34381.6|34385.4|34380.6|3
1649821420000|2022-04-13 03:43:40|34386.9|34382.1|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|0
1649821430000|2022-04-13 03:43:50|34386.4|34381.6|34385.9|34381.1|34386.4|34381.6|34384.9|34380.1|0
1649821440000|2022-04-13 03:44:00|34386.4|34381.6|34384.9|34380.1|34386.4|34381.6|34384.9|34380.1|0
1649821450000|2022-04-13 03:44:10|34384.4|34379.6|34385.4|34380.6|34385.4|34380.6|34384.4|34379.6|0
1649821460000|2022-04-13 03:44:20|34385.9|34381.1|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|0
1649821470000|2022-04-13 03:44:30|34386.4|34381.6|34386.4|34381.6|34386.4|34381.6|34385.9|34381.1|0
1649821480000|2022-04-13 03:44:40|34385.9|34381.1|34386.4|34381.6|34386.4|34381.6|34384.9|34380.1|0
1649821490000|2022-04-13 03:44:50|34386.9|34382.1|34386.4|34381.6|34386.9|34382.1|34385.9|34381.1|0
1649821500000|2022-04-13 03:45:00|34385.9|34381.1|34385.4|34380.6|34385.9|34381.1|34385.4|34380.6|0
1649821510000|2022-04-13 03:45:10|34384.9|34380.1|34386.4|34381.6|34386.4|34381.6|34384.9|34380.1|0
1649821520000|2022-04-13 03:45:20|34385.9|34381.1|34386.9|34382.1|34387.4|34382.6|34385.4|34380.6|2
1649821530000|2022-04-13 03:45:30|34387.4|34382.6|34388.9|34384.1|34388.9|34384.1|34387.4|34382.6|0
1649821540000|2022-04-13 03:45:40|34387.9|34383.1|34388.4|34383.6|34388.4|34383.6|34386.9|34382.1|0
1649821550000|2022-04-13 03:45:50|34388.9|34384.1|34388.4|34383.6|34388.9|34384.1|34387.9|34383.1|0
1649821560000|2022-04-13 03:46:00|34388.9|34384.1|34388.9|34384.1|34388.9|34384.1|34388.9|34384.1|0
1649821570000|2022-04-13 03:46:10|34388.4|34383.6|34388.9|34384.1|34389.9|34385.1|34388.4|34383.6|0
1649821580000|2022-04-13 03:46:20|34389.4|34384.6|34389.4|34384.6|34389.4|34384.6|34389.4|34384.6|0
1649821590000|2022-04-13 03:46:30|34388.9|34384.1|34388.9|34384.1|34389.4|34384.6|34388.9|34384.1|0
1649821600000|2022-04-13 03:46:40|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649821610000|2022-04-13 03:46:50|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649821620000|2022-04-13 03:47:00|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|0
1649821630000|2022-04-13 03:47:10|34390.4|34385.6|34390.9|34386.1|34390.9|34386.1|34390.4|34385.6|0
1649821640000|2022-04-13 03:47:20|34390.4|34385.6|34390.9|34386.1|34390.9|34386.1|34390.4|34385.6|0
1649821650000|2022-04-13 03:47:30|34391.4|34386.6|34390.4|34385.6|34391.9|34387.1|34390.4|34385.6|1
1649821660000|2022-04-13 03:47:40|34390.9|34386.1|34390.4|34385.6|34390.9|34386.1|34390.4|34385.6|0
1649821670000|2022-04-13 03:47:50|34390.9|34386.1|34390.9|34386.1|34390.9|34386.1|34390.9|34386.1|0
1649821680000|2022-04-13 03:48:00|34390.4|34385.6|34390.4|34385.6|34390.9|34386.1|34390.4|34385.6|0
1649821690000|2022-04-13 03:48:10|34390.9|34386.1|34389.9|34385.1|34390.9|34386.1|34389.9|34385.1|4
1649821700000|2022-04-13 03:48:20|34389.4|34384.6|34388.4|34383.6|34389.4|34384.6|34387.9|34383.1|1
1649821720000|2022-04-13 03:48:40|34387.9|34383.1|34386.9|34382.1|34387.9|34383.1|34385.9|34381.1|1
1649821730000|2022-04-13 03:48:50|34386.4|34381.6|34388.4|34383.6|34388.9|34384.1|34385.9|34381.1|2
1649821740000|2022-04-13 03:49:00|34388.9|34384.1|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|1
1649821750000|2022-04-13 03:49:10|34389.4|34384.6|34388.9|34384.1|34390.4|34385.6|34388.9|34384.1|4
1649821760000|2022-04-13 03:49:20|34389.4|34384.6|34388.9|34384.1|34389.9|34385.1|34388.9|34384.1|0
1649821770000|2022-04-13 03:49:30|34389.4|34384.6|34389.9|34385.1|34391.4|34386.6|34389.4|34384.6|2
1649821780000|2022-04-13 03:49:40|34390.4|34385.6|34388.9|34384.1|34390.4|34385.6|34388.9|34384.1|4
1649821790000|2022-04-13 03:49:50|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|1
1649821800000|2022-04-13 03:50:00|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.4|34384.6|0
1649821810000|2022-04-13 03:50:10|34390.4|34385.6|34390.9|34386.1|34390.9|34386.1|34389.9|34385.1|0
1649821820000|2022-04-13 03:50:20|34390.4|34385.6|34387.9|34383.1|34390.4|34385.6|34387.4|34382.6|2
1649821830000|2022-04-13 03:50:30|34388.4|34383.6|34388.4|34383.6|34388.4|34383.6|34387.4|34382.6|0
1649821840000|2022-04-13 03:50:40|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|0
1649821850000|2022-04-13 03:50:50|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|3
1649821860000|2022-04-13 03:51:00|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649821880000|2022-04-13 03:51:20|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|0
1649821890000|2022-04-13 03:51:30|34387.4|34382.6|34387.4|34382.6|34387.4|34382.6|34386.9|34382.1|2
1649821900000|2022-04-13 03:51:40|34386.9|34382.1|34387.9|34383.1|34387.9|34383.1|34386.4|34381.6|0
1649821910000|2022-04-13 03:51:50|34388.4|34383.6|34388.4|34383.6|34388.4|34383.6|34387.4|34382.6|2
1649821920000|2022-04-13 03:52:00|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|0
1649821930000|2022-04-13 03:52:10|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|0
1649821940000|2022-04-13 03:52:20|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649821950000|2022-04-13 03:52:30|34388.4|34383.6|34388.9|34384.1|34389.9|34385.1|34388.4|34383.6|1
1649821960000|2022-04-13 03:52:40|34389.4|34384.6|34389.4|34384.6|34389.4|34384.6|34389.4|34384.6|0
1649821970000|2022-04-13 03:52:50|34389.9|34385.1|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649821980000|2022-04-13 03:53:00|34389.4|34384.6|34388.9|34384.1|34389.9|34385.1|34388.9|34384.1|2
1649821990000|2022-04-13 03:53:10|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34389.4|34384.6|0
1649822000000|2022-04-13 03:53:20|34390.4|34385.6|34388.9|34384.1|34390.9|34386.1|34388.9|34384.1|6
1649822020000|2022-04-13 03:53:40|34389.4|34384.6|34390.9|34386.1|34390.9|34386.1|34388.9|34384.1|1
1649822030000|2022-04-13 03:53:50|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|2
1649822040000|2022-04-13 03:54:00|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34389.4|34384.6|0
1649822050000|2022-04-13 03:54:10|34389.9|34385.1|34390.9|34386.1|34391.4|34386.6|34389.9|34385.1|3
1649822060000|2022-04-13 03:54:20|34391.4|34386.6|34390.9|34386.1|34391.4|34386.6|34390.9|34386.1|0
1649822070000|2022-04-13 03:54:30|34391.4|34386.6|34391.9|34387.1|34391.9|34387.1|34391.4|34386.6|1
1649822080000|2022-04-13 03:54:40|34392.4|34387.6|34391.9|34387.1|34392.4|34387.6|34391.9|34387.1|1
1649822090000|2022-04-13 03:54:50|34391.4|34386.6|34389.9|34385.1|34391.9|34387.1|34389.9|34385.1|1
1649822100000|2022-04-13 03:55:00|34389.4|34384.6|34389.4|34384.6|34389.4|34384.6|34388.9|34384.1|0
1649822110000|2022-04-13 03:55:10|34389.9|34385.1|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822120000|2022-04-13 03:55:20|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822130000|2022-04-13 03:55:30|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34389.4|34384.6|3
1649822140000|2022-04-13 03:55:40|34388.9|34384.1|34388.9|34384.1|34389.4|34384.6|34388.4|34383.6|1
1649822150000|2022-04-13 03:55:50|34388.4|34383.6|34386.9|34382.1|34388.4|34383.6|34386.4|34381.6|2
1649822160000|2022-04-13 03:56:00|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|0
1649822170000|2022-04-13 03:56:10|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34386.9|34382.1|2
1649822180000|2022-04-13 03:56:20|34388.4|34383.6|34387.9|34383.1|34389.4|34384.6|34387.9|34383.1|2
1649822190000|2022-04-13 03:56:30|34387.4|34382.6|34388.4|34383.6|34388.4|34383.6|34386.9|34382.1|1
1649822210000|2022-04-13 03:56:50|34387.9|34383.1|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|0
1649822220000|2022-04-13 03:57:00|34388.4|34383.6|34388.9|34384.1|34389.9|34385.1|34388.4|34383.6|2
1649822230000|2022-04-13 03:57:10|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|0
1649822240000|2022-04-13 03:57:20|34389.4|34384.6|34388.9|34384.1|34389.9|34385.1|34388.9|34384.1|0
1649822250000|2022-04-13 03:57:30|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34389.4|34384.6|0
1649822260000|2022-04-13 03:57:40|34388.9|34384.1|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|0
1649822270000|2022-04-13 03:57:50|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|2
1649822280000|2022-04-13 03:58:00|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|1
1649822290000|2022-04-13 03:58:10|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34388.9|34384.1|0
1649822300000|2022-04-13 03:58:20|34389.9|34385.1|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822310000|2022-04-13 03:58:30|34389.4|34384.6|34389.4|34384.6|34389.9|34385.1|34388.9|34384.1|0
1649822340000|2022-04-13 03:59:00|34388.4|34383.6|34389.9|34385.1|34389.9|34385.1|34388.4|34383.6|1
1649822350000|2022-04-13 03:59:10|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822370000|2022-04-13 03:59:30|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|3
1649822380000|2022-04-13 03:59:40|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822390000|2022-04-13 03:59:50|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.4|34384.6|1
1649822400000|2022-04-13 04:00:00|34390.4|34385.6|34390.9|34386.1|34390.9|34386.1|34389.9|34385.1|4
1649822410000|2022-04-13 04:00:10|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.4|34384.6|1
1649822420000|2022-04-13 04:00:20|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822430000|2022-04-13 04:00:30|34390.4|34385.6|34390.9|34386.1|34390.9|34386.1|34390.4|34385.6|7
1649822440000|2022-04-13 04:00:40|34390.4|34385.6|34389.4|34384.6|34390.4|34385.6|34389.4|34384.6|2
1649822450000|2022-04-13 04:00:50|34389.9|34385.1|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|0
1649822470000|2022-04-13 04:01:10|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649822480000|2022-04-13 04:01:20|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|0
1649822490000|2022-04-13 04:01:30|34387.9|34383.1|34386.9|34382.1|34387.9|34383.1|34386.9|34382.1|4
1649822500000|2022-04-13 04:01:40|34386.4|34381.6|34386.9|34382.1|34387.9|34383.1|34386.4|34381.6|2
1649822510000|2022-04-13 04:01:50|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34386.9|34382.1|0
1649822520000|2022-04-13 04:02:00|34388.4|34383.6|34387.9|34383.1|34388.9|34384.1|34387.9|34383.1|0
1649822540000|2022-04-13 04:02:20|34387.4|34382.6|34386.4|34381.6|34387.9|34383.1|34385.9|34381.1|1
1649822550000|2022-04-13 04:02:30|34386.9|34382.1|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|0
1649822560000|2022-04-13 04:02:40|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|0
1649822570000|2022-04-13 04:02:50|34387.4|34382.6|34385.9|34381.1|34387.4|34382.6|34385.9|34381.1|0
1649822590000|2022-04-13 04:03:10|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.4|34379.6|1
1649822600000|2022-04-13 04:03:20|34383.9|34379.1|34383.9|34379.1|34385.4|34380.6|34382.4|34377.6|6
1649822610000|2022-04-13 04:03:30|34383.4|34378.6|34382.4|34377.6|34383.9|34379.1|34381.9|34377.1|5
1649822620000|2022-04-13 04:03:40|34381.9|34377.1|34381.9|34377.1|34381.9|34377.1|34381.9|34377.1|2
1649822630000|2022-04-13 04:03:50|34382.4|34377.6|34381.9|34377.1|34382.9|34378.1|34381.9|34377.1|4
1649822640000|2022-04-13 04:04:00|34382.4|34377.6|34383.9|34379.1|34384.4|34379.6|34382.4|34377.6|2
1649822650000|2022-04-13 04:04:10|34383.4|34378.6|34383.9|34379.1|34383.9|34379.1|34383.4|34378.6|3
1649822660000|2022-04-13 04:04:20|34384.4|34379.6|34383.9|34379.1|34384.9|34380.1|34383.4|34378.6|3
1649822670000|2022-04-13 04:04:30|34384.4|34379.6|34383.9|34379.1|34384.4|34379.6|34383.4|34378.6|1
1649822680000|2022-04-13 04:04:40|34383.4|34378.6|34383.4|34378.6|34383.4|34378.6|34383.4|34378.6|0
1649822700000|2022-04-13 04:05:00|34382.9|34378.1|34382.9|34378.1|34383.4|34378.6|34382.4|34377.6|6
1649822710000|2022-04-13 04:05:10|34383.9|34379.1|34384.9|34380.1|34385.4|34380.6|34383.4|34378.6|1
1649822730000|2022-04-13 04:05:30|34384.4|34379.6|34384.9|34380.1|34384.9|34380.1|34384.4|34379.6|0
1649822740000|2022-04-13 04:05:40|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.9|34380.1|0
1649822760000|2022-04-13 04:06:00|34384.4|34379.6|34383.9|34379.1|34384.9|34380.1|34383.4|34378.6|1
1649822770000|2022-04-13 04:06:10|34384.4|34379.6|34384.4|34379.6|34384.9|34380.1|34384.4|34379.6|2
1649822780000|2022-04-13 04:06:20|34384.9|34380.1|34384.9|34380.1|34384.9|34380.1|34384.9|34380.1|0
1649822800000|2022-04-13 04:06:40|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|3
1649822810000|2022-04-13 04:06:50|34386.4|34381.6|34386.4|34381.6|34386.9|34382.1|34385.9|34381.1|0
1649822820000|2022-04-13 04:07:00|34386.9|34382.1|34387.9|34383.1|34387.9|34383.1|34386.9|34382.1|1
1649822840000|2022-04-13 04:07:20|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649822850000|2022-04-13 04:07:30|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|2
1649822860000|2022-04-13 04:07:40|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|0
1649822870000|2022-04-13 04:07:50|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|1
1649822880000|2022-04-13 04:08:00|34387.4|34382.6|34386.4|34381.6|34387.4|34382.6|34386.4|34381.6|1
1649822890000|2022-04-13 04:08:10|34386.9|34382.1|34386.9|34382.1|34386.9|34382.1|34386.9|34382.1|0
1649822900000|2022-04-13 04:08:20|34386.4|34381.6|34386.9|34382.1|34386.9|34382.1|34386.4|34381.6|0
1649822920000|2022-04-13 04:08:40|34386.4|34381.6|34387.9|34383.1|34388.4|34383.6|34386.4|34381.6|3
1649822930000|2022-04-13 04:08:50|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|0
1649822940000|2022-04-13 04:09:00|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649822950000|2022-04-13 04:09:10|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|0
1649822960000|2022-04-13 04:09:20|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34387.9|34383.1|1
1649822970000|2022-04-13 04:09:30|34389.4|34384.6|34389.9|34385.1|34390.4|34385.6|34389.4|34384.6|6
1649822980000|2022-04-13 04:09:40|34389.4|34384.6|34389.4|34384.6|34390.4|34385.6|34389.4|34384.6|6
1649822990000|2022-04-13 04:09:50|34388.9|34384.1|34388.9|34384.1|34390.4|34385.6|34388.4|34383.6|4
1649823000000|2022-04-13 04:10:00|34388.4|34383.6|34388.4|34383.6|34388.9|34384.1|34386.4|34381.6|4
1649823010000|2022-04-13 04:10:10|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34386.9|34382.1|1
1649823020000|2022-04-13 04:10:20|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|2
1649823030000|2022-04-13 04:10:30|34389.4|34384.6|34388.9|34384.1|34389.4|34384.6|34388.9|34384.1|0
1649823040000|2022-04-13 04:10:40|34388.4|34383.6|34387.4|34382.6|34388.9|34384.1|34387.4|34382.6|0
1649823050000|2022-04-13 04:10:50|34387.9|34383.1|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|1
1649823060000|2022-04-13 04:11:00|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34388.4|34383.6|0
1649823090000|2022-04-13 04:11:30|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|1
1649823100000|2022-04-13 04:11:40|34387.4|34382.6|34386.9|34382.1|34387.9|34383.1|34386.9|34382.1|1
1649823110000|2022-04-13 04:11:50|34387.4|34382.6|34387.4|34382.6|34387.4|34382.6|34386.9|34382.1|0
1649823120000|2022-04-13 04:12:00|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|34387.9|34383.1|0
1649823130000|2022-04-13 04:12:10|34387.4|34382.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|0
1649823140000|2022-04-13 04:12:20|34388.4|34383.6|34388.4|34383.6|34388.9|34384.1|34387.9|34383.1|0
1649823150000|2022-04-13 04:12:30|34388.9|34384.1|34388.9|34384.1|34389.4|34384.6|34388.9|34384.1|0
1649823160000|2022-04-13 04:12:40|34389.4|34384.6|34388.9|34384.1|34389.9|34385.1|34388.9|34384.1|1
1649823170000|2022-04-13 04:12:50|34388.4|34383.6|34386.9|34382.1|34388.4|34383.6|34386.9|34382.1|15
1649823180000|2022-04-13 04:13:00|34387.4|34382.6|34387.4|34382.6|34387.4|34382.6|34386.9|34382.1|2
1649823190000|2022-04-13 04:13:10|34387.9|34383.1|34387.4|34382.6|34387.9|34383.1|34386.4|34381.6|0
1649823200000|2022-04-13 04:13:20|34387.9|34383.1|34386.9|34382.1|34387.9|34383.1|34386.4|34381.6|0
1649823210000|2022-04-13 04:13:30|34386.4|34381.6|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|0
1649823220000|2022-04-13 04:13:40|34386.4|34381.6|34386.9|34382.1|34386.9|34382.1|34386.4|34381.6|0
1649823240000|2022-04-13 04:14:00|34387.4|34382.6|34386.9|34382.1|34387.9|34383.1|34386.9|34382.1|0
1649823250000|2022-04-13 04:14:10|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|0
1649823260000|2022-04-13 04:14:20|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|3
1649823290000|2022-04-13 04:14:50|||||||||1
1649823300000|2022-04-13 04:15:00|34386.4|34381.6|34384.9|34380.1|34386.9|34382.1|34384.4|34379.6|5
1649823310000|2022-04-13 04:15:10|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.9|34380.1|0
1649823320000|2022-04-13 04:15:20|34385.4|34380.6|34384.9|34380.1|34385.9|34381.1|34384.9|34380.1|2
1649823330000|2022-04-13 04:15:30|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.9|34380.1|0
1649823340000|2022-04-13 04:15:40|34385.4|34380.6|34385.4|34380.6|34385.4|34380.6|34385.4|34380.6|0
1649823350000|2022-04-13 04:15:50|34384.9|34380.1|34384.9|34380.1|34384.9|34380.1|34384.9|34380.1|0
1649823360000|2022-04-13 04:16:00|34385.4|34380.6|34384.9|34380.1|34385.4|34380.6|34384.9|34380.1|1
1649823370000|2022-04-13 04:16:10|34385.4|34380.6|34386.9|34382.1|34386.9|34382.1|34385.4|34380.6|2
1649823380000|2022-04-13 04:16:20|34387.4|34382.6|34389.4|34384.6|34389.4|34384.6|34386.9|34382.1|1
1649823390000|2022-04-13 04:16:30|34389.9|34385.1|34389.4|34384.6|34389.9|34385.1|34389.4|34384.6|0
1649823410000|2022-04-13 04:16:50|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|1
1649823420000|2022-04-13 04:17:00|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649823430000|2022-04-13 04:17:10|34388.4|34383.6|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649823440000|2022-04-13 04:17:20|34387.4|34382.6|34387.4|34382.6|34387.4|34382.6|34387.4|34382.6|0
1649823450000|2022-04-13 04:17:30|34387.9|34383.1|34387.9|34383.1|34388.4|34383.6|34387.9|34383.1|0
1649823460000|2022-04-13 04:17:40|34387.4|34382.6|34386.9|34382.1|34387.4|34382.6|34386.9|34382.1|0
1649823480000|2022-04-13 04:18:00|34386.4|34381.6|34385.4|34380.6|34387.4|34382.6|34385.4|34380.6|7
1649823490000|2022-04-13 04:18:10|34385.9|34381.1|34385.4|34380.6|34385.9|34381.1|34385.4|34380.6|8
1649823510000|2022-04-13 04:18:30|34385.9|34381.1|34386.9|34382.1|34387.4|34382.6|34385.9|34381.1|3
1649823520000|2022-04-13 04:18:40|34386.4|34381.6|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|5
1649823530000|2022-04-13 04:18:50|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|0
1649823540000|2022-04-13 04:19:00|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|0
1649823550000|2022-04-13 04:19:10|34386.4|34381.6|34387.4|34382.6|34387.4|34382.6|34386.4|34381.6|0
1649823560000|2022-04-13 04:19:20|34386.9|34382.1|34386.9|34382.1|34386.9|34382.1|34386.4|34381.6|0
1649823570000|2022-04-13 04:19:30|34387.4|34382.6|34387.9|34383.1|34387.9|34383.1|34387.4|34382.6|0
1649823580000|2022-04-13 04:19:40|34387.4|34382.6|34388.4|34383.6|34388.9|34384.1|34387.4|34382.6|2
1649823590000|2022-04-13 04:19:50|34387.9|34383.1|34388.4|34383.6|34388.9|34384.1|34387.9|34383.1|0
1649823600000|2022-04-13 04:20:00|34387.9|34383.1|34387.9|34383.1|34388.4|34383.6|34386.4|34381.6|4
1649823610000|2022-04-13 04:20:10|34387.4|34382.6|34387.9|34383.1|34388.4|34383.6|34387.4|34382.6|1
1649823620000|2022-04-13 04:20:20|34387.4|34382.6|34388.9|34384.1|34388.9|34384.1|34387.4|34382.6|0
1649823630000|2022-04-13 04:20:30|34388.4|34383.6|34389.4|34384.6|34389.4|34384.6|34388.4|34383.6|0
1649823640000|2022-04-13 04:20:40|34388.9|34384.1|34388.4|34383.6|34388.9|34384.1|34388.4|34383.6|2
1649823650000|2022-04-13 04:20:50|34389.9|34385.1|34388.9|34384.1|34389.9|34385.1|34388.4|34383.6|4
1649823660000|2022-04-13 04:21:00|34388.4|34383.6|34388.9|34384.1|34388.9|34384.1|34387.9|34383.1|1
1649823670000|2022-04-13 04:21:10|34389.4|34384.6|34388.4|34383.6|34389.4|34384.6|34388.4|34383.6|2
1649823680000|2022-04-13 04:21:20|34388.9|34384.1|34387.9|34383.1|34388.9|34384.1|34387.9|34383.1|0
1649823690000|2022-04-13 04:21:30|34387.4|34382.6|34388.9|34384.1|34389.4|34384.6|34387.4|34382.6|5
1649823700000|2022-04-13 04:21:40|34389.4|34384.6|34388.9|34384.1|34389.9|34385.1|34387.9|34383.1|2
1649823710000|2022-04-13 04:21:50|34388.4|34383.6|34387.4|34382.6|34388.4|34383.6|34387.4|34382.6|0
1649823720000|2022-04-13 04:22:00|||||||||2
1649823730000|2022-04-13 04:22:10|34387.9|34383.1|34387.4|34382.6|34387.9|34383.1|34387.4|34382.6|5
1649823740000|2022-04-13 04:22:20|34387.9|34383.1|34388.9|34384.1|34388.9|34384.1|34387.9|34383.1|4
1649823750000|2022-04-13 04:22:30|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34389.4|34384.6|0
1649823770000|2022-04-13 04:22:50|34390.4|34385.6|34389.9|34385.1|34390.4|34385.6|34389.9|34385.1|1
1649823780000|2022-04-13 04:23:00|34389.4|34384.6|34388.9|34384.1|34389.4|34384.6|34388.9|34384.1|0
1649823790000|2022-04-13 04:23:10|34388.4|34383.6|34388.9|34384.1|34389.4|34384.6|34388.4|34383.6|1
1649823810000|2022-04-13 04:23:30|34389.4|34384.6|34389.9|34385.1|34389.9|34385.1|34388.4|34383.6|12
1649823820000|2022-04-13 04:23:40|34389.4|34384.6|34386.9|34382.1|34389.4|34384.6|34386.9|34382.1|4
1649823830000|2022-04-13 04:23:50|34386.4|34381.6|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|2
1649823840000|2022-04-13 04:24:00|34385.4|34380.6|34385.9|34381.1|34386.9|34382.1|34385.4|34380.6|3
1649823850000|2022-04-13 04:24:10|34386.4|34381.6|34386.9|34382.1|34386.9|34382.1|34386.4|34381.6|0
1649823860000|2022-04-13 04:24:20|34386.4|34381.6|34385.9|34381.1|34386.9|34382.1|34385.9|34381.1|0
1649823870000|2022-04-13 04:24:30|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|2
1649823880000|2022-04-13 04:24:40|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|0
1649823890000|2022-04-13 04:24:50|34385.4|34380.6|34385.9|34381.1|34385.9|34381.1|34385.4|34380.6|1
1649823900000|2022-04-13 04:25:00|34385.4|34380.6|34384.9|34380.1|34385.9|34381.1|34384.9|34380.1|3
1649823910000|2022-04-13 04:25:10|34385.4|34380.6|34383.9|34379.1|34385.4|34380.6|34383.4|34378.6|3
1649823920000|2022-04-13 04:25:20|34383.4|34378.6|34383.4|34378.6|34383.4|34378.6|34382.9|34378.1|0
1649823930000|2022-04-13 04:25:30|34382.9|34378.1|34382.9|34378.1|34383.9|34379.1|34382.9|34378.1|0
1649823940000|2022-04-13 04:25:40|34382.4|34377.6|34380.9|34376.1|34382.4|34377.6|34379.9|34375.1|11
1649823950000|2022-04-13 04:25:50|34381.4|34376.6|34378.9|34374.1|34381.4|34376.6|34378.9|34374.1|4
1649823960000|2022-04-13 04:26:00|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.9|34374.1|3
1649823970000|2022-04-13 04:26:10|34379.4|34374.6|34378.9|34374.1|34380.9|34376.1|34378.9|34374.1|13
1649823980000|2022-04-13 04:26:20|34378.4|34373.6|34378.9|34374.1|34378.9|34374.1|34377.9|34373.1|6
1649823990000|2022-04-13 04:26:30|34379.4|34374.6|34379.9|34375.1|34380.4|34375.6|34378.9|34374.1|0
1649824000000|2022-04-13 04:26:40|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|1
1649824010000|2022-04-13 04:26:50|34378.4|34373.6|34378.4|34373.6|34378.9|34374.1|34377.9|34373.1|1
1649824020000|2022-04-13 04:27:00|34378.9|34374.1|34378.9|34374.1|34378.9|34374.1|34378.4|34373.6|0
1649824030000|2022-04-13 04:27:10|34378.4|34373.6|34376.4|34371.6|34378.4|34373.6|34374.9|34370.1|8
1649824040000|2022-04-13 04:27:20|34375.9|34371.1|34376.9|34372.1|34376.9|34372.1|34375.9|34371.1|2
1649824050000|2022-04-13 04:27:30|34377.4|34372.6|34376.4|34371.6|34377.9|34373.1|34375.4|34370.6|8
1649824060000|2022-04-13 04:27:40|34375.9|34371.1|34375.9|34371.1|34376.4|34371.6|34375.4|34370.6|0
1649824070000|2022-04-13 04:27:50|34375.4|34370.6|34377.9|34373.1|34378.4|34373.6|34374.4|34369.6|13
1649824080000|2022-04-13 04:28:00|34378.4|34373.6|34377.4|34372.6|34378.4|34373.6|34376.9|34372.1|5
1649824090000|2022-04-13 04:28:10|34376.9|34372.1|34376.9|34372.1|34377.9|34373.1|34375.9|34371.1|8
1649824100000|2022-04-13 04:28:20|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34374.9|34370.1|7
1649824110000|2022-04-13 04:28:30|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.4|34371.6|1
1649824120000|2022-04-13 04:28:40|34377.4|34372.6|34377.4|34372.6|34377.9|34373.1|34376.4|34371.6|2
1649824130000|2022-04-13 04:28:50|34376.9|34372.1|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649824140000|2022-04-13 04:29:00|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.4|34371.6|5
1649824150000|2022-04-13 04:29:10|34376.4|34371.6|34376.4|34371.6|34376.9|34372.1|34375.9|34371.1|0
1649824160000|2022-04-13 04:29:20|34376.9|34372.1|34376.9|34372.1|34376.9|34372.1|34376.9|34372.1|0
1649824170000|2022-04-13 04:29:30|34377.4|34372.6|34377.4|34372.6|34377.9|34373.1|34376.9|34372.1|6
1649824180000|2022-04-13 04:29:40|34377.9|34373.1|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|1
1649824190000|2022-04-13 04:29:50|34377.4|34372.6|34376.4|34371.6|34377.4|34372.6|34375.9|34371.1|3
1649824200000|2022-04-13 04:30:00|34375.9|34371.1|34376.4|34371.6|34376.4|34371.6|34374.4|34369.6|3
1649824210000|2022-04-13 04:30:10|34375.9|34371.1|34375.4|34370.6|34375.9|34371.1|34375.4|34370.6|1
1649824220000|2022-04-13 04:30:20|34375.9|34371.1|34376.4|34371.6|34376.9|34372.1|34375.4|34370.6|0
1649824240000|2022-04-13 04:30:40|34375.9|34371.1|34374.9|34370.1|34376.4|34371.6|34373.9|34369.1|0
1649824250000|2022-04-13 04:30:50|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34374.9|34370.1|2
1649824260000|2022-04-13 04:31:00|34375.4|34370.6|34374.9|34370.1|34375.9|34371.1|34373.9|34369.1|1
1649824270000|2022-04-13 04:31:10|34375.9|34371.1|34375.4|34370.6|34375.9|34371.1|34374.9|34370.1|2
1649824280000|2022-04-13 04:31:20|34374.9|34370.1|34374.9|34370.1|34375.4|34370.6|34374.4|34369.6|1
1649824300000|2022-04-13 04:31:40|34374.4|34369.6|34374.9|34370.1|34374.9|34370.1|34373.4|34368.6|7
1649824310000|2022-04-13 04:31:50|34373.9|34369.1|34372.9|34368.1|34374.9|34370.1|34372.9|34368.1|20
1649824320000|2022-04-13 04:32:00|34373.9|34369.1|34367.9|34363.1|34373.9|34369.1|34365.9|34361.1|22
1649824330000|2022-04-13 04:32:10|34368.4|34363.6|34369.4|34364.6|34370.4|34365.6|34368.4|34363.6|7
1649824340000|2022-04-13 04:32:20|34368.9|34364.1|34366.4|34361.6|34368.9|34364.1|34365.9|34361.1|12
1649824350000|2022-04-13 04:32:30|34366.9|34362.1|34367.9|34363.1|34367.9|34363.1|34366.4|34361.6|5
1649824360000|2022-04-13 04:32:40|34368.9|34364.1|34365.9|34361.1|34368.9|34364.1|34365.9|34361.1|6
1649824370000|2022-04-13 04:32:50|34365.4|34360.6|34363.9|34359.1|34365.9|34361.1|34363.9|34359.1|5
1649824380000|2022-04-13 04:33:00|34363.4|34358.6|34365.9|34361.1|34365.9|34361.1|34363.4|34358.6|10
1649824390000|2022-04-13 04:33:10|34365.4|34360.6|34364.9|34360.1|34365.9|34361.1|34363.9|34359.1|6
1649824400000|2022-04-13 04:33:20|34365.4|34360.6|34364.9|34360.1|34365.4|34360.6|34364.4|34359.6|2
1649824410000|2022-04-13 04:33:30|34365.4|34360.6|34365.9|34361.1|34367.4|34362.6|34365.4|34360.6|4
1649824420000|2022-04-13 04:33:40|34366.4|34361.6|34365.9|34361.1|34367.9|34363.1|34365.9|34361.1|1
1649824430000|2022-04-13 04:33:50|34366.9|34362.1|34365.9|34361.1|34366.9|34362.1|34365.9|34361.1|0
1649824440000|2022-04-13 04:34:00|34365.4|34360.6|34365.9|34361.1|34366.4|34361.6|34365.4|34360.6|0
1649824450000|2022-04-13 04:34:10|34366.4|34361.6|34365.4|34360.6|34366.4|34361.6|34364.4|34359.6|15
1649824460000|2022-04-13 04:34:20|34364.9|34360.1|34365.4|34360.6|34365.4|34360.6|34364.9|34360.1|0
1649824470000|2022-04-13 04:34:30|34364.9|34360.1|34363.9|34359.1|34365.4|34360.6|34363.9|34359.1|2
1649824480000|2022-04-13 04:34:40|34363.4|34358.6|34364.9|34360.1|34365.4|34360.6|34363.4|34358.6|3
1649824490000|2022-04-13 04:34:50|34365.4|34360.6|34364.4|34359.6|34365.9|34361.1|34363.9|34359.1|2
1649824500000|2022-04-13 04:35:00|34364.9|34360.1|34363.9|34359.1|34364.9|34360.1|34363.4|34358.6|2
1649824510000|2022-04-13 04:35:10|34363.4|34358.6|34362.9|34358.1|34363.9|34359.1|34362.9|34358.1|2
1649824520000|2022-04-13 04:35:20|34363.9|34359.1|34364.9|34360.1|34365.4|34360.6|34363.9|34359.1|4
1649824530000|2022-04-13 04:35:30|34364.4|34359.6|34362.9|34358.1|34364.4|34359.6|34362.9|34358.1|0
1649824540000|2022-04-13 04:35:40|34363.4|34358.6|34364.4|34359.6|34364.9|34360.1|34363.4|34358.6|3
1649824550000|2022-04-13 04:35:50|34363.9|34359.1|34363.9|34359.1|34363.9|34359.1|34363.4|34358.6|2
1649824560000|2022-04-13 04:36:00|34364.4|34359.6|34362.9|34358.1|34364.4|34359.6|34362.4|34357.6|7
1649824570000|2022-04-13 04:36:10|34362.4|34357.6|34361.9|34357.1|34362.9|34358.1|34361.4|34356.6|11
1649824590000|2022-04-13 04:36:30|34360.9|34356.1|34360.4|34355.6|34360.9|34356.1|34359.9|34355.1|14
1649824600000|2022-04-13 04:36:40|34359.9|34355.1|34359.4|34354.6|34359.9|34355.1|34358.9|34354.1|4
1649824610000|2022-04-13 04:36:50|34360.4|34355.6|34360.9|34356.1|34360.9|34356.1|34359.9|34355.1|5
1649824620000|2022-04-13 04:37:00|34360.4|34355.6|34358.9|34354.1|34360.4|34355.6|34358.9|34354.1|3
1649824640000|2022-04-13 04:37:20|34358.4|34353.6|34356.9|34352.1|34358.4|34353.6|34353.9|34349.1|37
1649824650000|2022-04-13 04:37:30|34357.4|34352.6|34360.9|34356.1|34361.4|34356.6|34356.9|34352.1|14
1649824660000|2022-04-13 04:37:40|34360.4|34355.6|34359.4|34354.6|34360.4|34355.6|34358.9|34354.1|0
1649824670000|2022-04-13 04:37:50|34358.9|34354.1|34358.9|34354.1|34358.9|34354.1|34358.9|34354.1|0
1649824680000|2022-04-13 04:38:00|34358.4|34353.6|34356.9|34352.1|34358.4|34353.6|34356.4|34351.6|5
1649824690000|2022-04-13 04:38:10|34357.4|34352.6|34359.9|34355.1|34359.9|34355.1|34356.9|34352.1|4
1649824700000|2022-04-13 04:38:20|34360.4|34355.6|34359.9|34355.1|34360.9|34356.1|34359.9|34355.1|0
1649824710000|2022-04-13 04:38:30|34361.9|34357.1|34360.9|34356.1|34361.9|34357.1|34360.9|34356.1|5
1649824720000|2022-04-13 04:38:40|34360.4|34355.6|34362.9|34358.1|34364.9|34360.1|34360.4|34355.6|69
1649824730000|2022-04-13 04:38:50|34362.4|34357.6|34362.9|34358.1|34362.9|34358.1|34362.4|34357.6|3
1649824740000|2022-04-13 04:39:00|34362.4|34357.6|34362.4|34357.6|34362.9|34358.1|34361.9|34357.1|7
1649824750000|2022-04-13 04:39:10|34362.9|34358.1|34362.4|34357.6|34362.9|34358.1|34361.4|34356.6|5
1649824760000|2022-04-13 04:39:20|34362.9|34358.1|34363.9|34359.1|34364.9|34360.1|34362.9|34358.1|63
1649824770000|2022-04-13 04:39:30|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.9|34359.1|0
1649824780000|2022-04-13 04:39:40|34363.4|34358.6|34360.9|34356.1|34363.4|34358.6|34360.9|34356.1|2
1649824790000|2022-04-13 04:39:50|34360.4|34355.6|34361.4|34356.6|34361.9|34357.1|34359.9|34355.1|1
1649824800000|2022-04-13 04:40:00|34360.9|34356.1|34361.4|34356.6|34361.9|34357.1|34360.4|34355.6|5
1649824810000|2022-04-13 04:40:10|34361.9|34357.1|34361.9|34357.1|34361.9|34357.1|34361.9|34357.1|0
1649824820000|2022-04-13 04:40:20|34361.4|34356.6|34361.9|34357.1|34361.9|34357.1|34360.4|34355.6|1
1649824840000|2022-04-13 04:40:40|34361.4|34356.6|34360.9|34356.1|34361.4|34356.6|34360.9|34356.1|2
1649824850000|2022-04-13 04:40:50|34360.4|34355.6|34360.9|34356.1|34361.4|34356.6|34360.4|34355.6|0
1649824880000|2022-04-13 04:41:20|34360.4|34355.6|34360.9|34356.1|34360.9|34356.1|34360.4|34355.6|0
1649824890000|2022-04-13 04:41:30|34360.4|34355.6|34360.4|34355.6|34360.4|34355.6|34359.9|34355.1|2
1649824900000|2022-04-13 04:41:40|34358.9|34354.1|34358.9|34354.1|34358.9|34354.1|34358.4|34353.6|4
1649824910000|2022-04-13 04:41:50|34358.4|34353.6|34358.9|34354.1|34358.9|34354.1|34358.4|34353.6|0
1649824920000|2022-04-13 04:42:00|34359.4|34354.6|34357.9|34353.1|34359.9|34355.1|34357.4|34352.6|11
1649824930000|2022-04-13 04:42:10|34358.4|34353.6|34358.9|34354.1|34359.4|34354.6|34356.4|34351.6|22
1649824940000|2022-04-13 04:42:20|34358.4|34353.6|34359.9|34355.1|34359.9|34355.1|34357.9|34353.1|1
1649824950000|2022-04-13 04:42:30|34359.4|34354.6|34359.9|34355.1|34360.4|34355.6|34359.4|34354.6|0
1649824960000|2022-04-13 04:42:40|34360.4|34355.6|34361.4|34356.6|34362.4|34357.6|34360.4|34355.6|4
1649824970000|2022-04-13 04:42:50|34361.9|34357.1|34362.9|34358.1|34363.4|34358.6|34361.4|34356.6|2
1649824980000|2022-04-13 04:43:00|34362.4|34357.6|34361.4|34356.6|34362.9|34358.1|34361.4|34356.6|7
1649824990000|2022-04-13 04:43:10|34360.9|34356.1|34361.9|34357.1|34363.4|34358.6|34360.9|34356.1|3
1649825000000|2022-04-13 04:43:20|34361.4|34356.6|34362.4|34357.6|34362.9|34358.1|34361.4|34356.6|1
1649825010000|2022-04-13 04:43:30|34361.9|34357.1|34361.9|34357.1|34362.4|34357.6|34361.9|34357.1|2
1649825020000|2022-04-13 04:43:40|34361.4|34356.6|34361.4|34356.6|34361.9|34357.1|34360.9|34356.1|1
1649825030000|2022-04-13 04:43:50|34360.9|34356.1|34361.9|34357.1|34361.9|34357.1|34360.9|34356.1|0
1649825040000|2022-04-13 04:44:00|34362.4|34357.6|34361.4|34356.6|34362.4|34357.6|34360.9|34356.1|0
1649825050000|2022-04-13 04:44:10|34360.9|34356.1|34360.9|34356.1|34361.4|34356.6|34359.9|34355.1|3
1649825060000|2022-04-13 04:44:20|34360.4|34355.6|34359.9|34355.1|34360.9|34356.1|34359.9|34355.1|0
1649825070000|2022-04-13 04:44:30|34360.4|34355.6|34360.4|34355.6|34360.9|34356.1|34360.4|34355.6|1
1649825080000|2022-04-13 04:44:40|34359.9|34355.1|34358.9|34354.1|34359.9|34355.1|34358.9|34354.1|10
1649825090000|2022-04-13 04:44:50|34359.4|34354.6|34359.9|34355.1|34359.9|34355.1|34359.4|34354.6|0
1649825100000|2022-04-13 04:45:00|34359.4|34354.6|34359.4|34354.6|34359.4|34354.6|34358.9|34354.1|0
1649825110000|2022-04-13 04:45:10|34358.9|34354.1|34359.9|34355.1|34359.9|34355.1|34358.9|34354.1|2
1649825120000|2022-04-13 04:45:20|34360.4|34355.6|34358.9|34354.1|34360.4|34355.6|34358.9|34354.1|3
1649825130000|2022-04-13 04:45:30|34358.4|34353.6|34358.9|34354.1|34358.9|34354.1|34357.4|34352.6|3
1649825140000|2022-04-13 04:45:40|34358.4|34353.6|34358.9|34354.1|34359.4|34354.6|34358.4|34353.6|3
1649825160000|2022-04-13 04:46:00|34359.9|34355.1|34360.4|34355.6|34360.4|34355.6|34359.9|34355.1|3
1649825170000|2022-04-13 04:46:10|34359.4|34354.6|34360.9|34356.1|34360.9|34356.1|34359.4|34354.6|4
1649825180000|2022-04-13 04:46:20|34361.4|34356.6|34361.9|34357.1|34361.9|34357.1|34361.4|34356.6|3
1649825190000|2022-04-13 04:46:30|34362.4|34357.6|34365.9|34361.1|34366.9|34362.1|34362.4|34357.6|53
1649825200000|2022-04-13 04:46:40|34366.4|34361.6|34366.9|34362.1|34367.9|34363.1|34365.9|34361.1|3
1649825210000|2022-04-13 04:46:50|34366.4|34361.6|34366.4|34361.6|34367.4|34362.6|34365.9|34361.1|4
1649825220000|2022-04-13 04:47:00|34365.9|34361.1|34363.4|34358.6|34366.4|34361.6|34362.9|34358.1|5
1649825230000|2022-04-13 04:47:10|34362.9|34358.1|34364.4|34359.6|34364.4|34359.6|34362.9|34358.1|2
1649825240000|2022-04-13 04:47:20|34363.9|34359.1|34363.4|34358.6|34363.9|34359.1|34362.9|34358.1|1
1649825250000|2022-04-13 04:47:30|34363.9|34359.1|34363.4|34358.6|34363.9|34359.1|34363.4|34358.6|0
1649825260000|2022-04-13 04:47:40|34362.9|34358.1|34362.9|34358.1|34363.4|34358.6|34361.9|34357.1|3
1649825270000|2022-04-13 04:47:50|34363.4|34358.6|34364.4|34359.6|34364.4|34359.6|34363.4|34358.6|0
1649825280000|2022-04-13 04:48:00|34364.9|34360.1|34363.4|34358.6|34364.9|34360.1|34363.4|34358.6|3
1649825290000|2022-04-13 04:48:10|34362.9|34358.1|34363.9|34359.1|34363.9|34359.1|34362.9|34358.1|0
1649825300000|2022-04-13 04:48:20|34364.4|34359.6|34364.4|34359.6|34364.4|34359.6|34363.9|34359.1|0
1649825310000|2022-04-13 04:48:30|34364.9|34360.1|34365.4|34360.6|34365.9|34361.1|34364.9|34360.1|1
1649825320000|2022-04-13 04:48:40|34365.9|34361.1|34365.9|34361.1|34365.9|34361.1|34365.4|34360.6|0
1649825330000|2022-04-13 04:48:50|34365.4|34360.6|34363.4|34358.6|34365.4|34360.6|34363.4|34358.6|2
1649825340000|2022-04-13 04:49:00|34362.9|34358.1|34361.9|34357.1|34363.4|34358.6|34361.4|34356.6|0
1649825350000|2022-04-13 04:49:10|34362.4|34357.6|34361.9|34357.1|34362.4|34357.6|34361.9|34357.1|0
1649825360000|2022-04-13 04:49:20|34362.9|34358.1|34363.9|34359.1|34363.9|34359.1|34362.9|34358.1|1
1649825370000|2022-04-13 04:49:30|34364.4|34359.6|34366.4|34361.6|34366.4|34361.6|34364.4|34359.6|2
1649825380000|2022-04-13 04:49:40|34365.9|34361.1|34366.4|34361.6|34366.9|34362.1|34365.9|34361.1|1
1649825390000|2022-04-13 04:49:50|34365.9|34361.1|34366.9|34362.1|34367.4|34362.6|34365.9|34361.1|0
1649825400000|2022-04-13 04:50:00|34366.4|34361.6|34366.9|34362.1|34367.4|34362.6|34365.9|34361.1|0
1649825410000|2022-04-13 04:50:10|34366.4|34361.6|34366.9|34362.1|34366.9|34362.1|34366.4|34361.6|0
1649825420000|2022-04-13 04:50:20|34367.4|34362.6|34366.9|34362.1|34367.4|34362.6|34366.9|34362.1|0
1649825430000|2022-04-13 04:50:30|34367.4|34362.6|34366.9|34362.1|34367.4|34362.6|34366.9|34362.1|0
1649825450000|2022-04-13 04:50:50|34367.4|34362.6|34366.9|34362.1|34367.9|34363.1|34366.9|34362.1|3
1649825460000|2022-04-13 04:51:00|34366.4|34361.6|34367.9|34363.1|34368.4|34363.6|34365.9|34361.1|2
1649825470000|2022-04-13 04:51:10|34368.4|34363.6|34366.4|34361.6|34368.4|34363.6|34365.9|34361.1|4
1649825480000|2022-04-13 04:51:20|34365.9|34361.1|34366.9|34362.1|34366.9|34362.1|34365.9|34361.1|7
1649825490000|2022-04-13 04:51:30|34366.4|34361.6|34365.9|34361.1|34366.9|34362.1|34365.4|34360.6|3
1649825500000|2022-04-13 04:51:40|34366.4|34361.6|34366.9|34362.1|34366.9|34362.1|34365.9|34361.1|1
1649825510000|2022-04-13 04:51:50|34366.4|34361.6|34366.4|34361.6|34366.9|34362.1|34366.4|34361.6|2
1649825520000|2022-04-13 04:52:00|34366.9|34362.1|34367.9|34363.1|34368.4|34363.6|34366.9|34362.1|1
1649825530000|2022-04-13 04:52:10|34367.4|34362.6|34365.9|34361.1|34367.4|34362.6|34365.9|34361.1|1
1649825540000|2022-04-13 04:52:20|34366.9|34362.1|34366.4|34361.6|34367.9|34363.1|34365.9|34361.1|2
1649825550000|2022-04-13 04:52:30|34366.9|34362.1|34366.4|34361.6|34366.9|34362.1|34365.9|34361.1|0
1649825560000|2022-04-13 04:52:40|34365.9|34361.1|34366.4|34361.6|34366.4|34361.6|34365.9|34361.1|0
1649825570000|2022-04-13 04:52:50|34365.9|34361.1|34365.9|34361.1|34365.9|34361.1|34365.9|34361.1|0
1649825580000|2022-04-13 04:53:00|34365.4|34360.6|34364.9|34360.1|34365.9|34361.1|34364.9|34360.1|1
1649825590000|2022-04-13 04:53:10|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.9|34359.1|0
1649825600000|2022-04-13 04:53:20|34365.9|34361.1|34365.9|34361.1|34366.4|34361.6|34365.4|34360.6|4
1649825610000|2022-04-13 04:53:30|34366.4|34361.6|34365.9|34361.1|34366.4|34361.6|34365.9|34361.1|1
1649825620000|2022-04-13 04:53:40|34365.4|34360.6|34365.4|34360.6|34365.9|34361.1|34365.4|34360.6|0
1649825630000|2022-04-13 04:53:50|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.9|34359.1|2
1649825640000|2022-04-13 04:54:00|34364.4|34359.6|34364.4|34359.6|34364.9|34360.1|34364.4|34359.6|0
1649825650000|2022-04-13 04:54:10|34363.9|34359.1|34364.4|34359.6|34364.4|34359.6|34363.9|34359.1|0
1649825670000|2022-04-13 04:54:30|34363.9|34359.1|34364.4|34359.6|34364.4|34359.6|34363.9|34359.1|0
1649825680000|2022-04-13 04:54:40|34364.9|34360.1|34363.9|34359.1|34364.9|34360.1|34363.9|34359.1|0
1649825690000|2022-04-13 04:54:50|34364.4|34359.6|34362.9|34358.1|34364.4|34359.6|34362.9|34358.1|1
1649825700000|2022-04-13 04:55:00|34363.4|34358.6|34363.9|34359.1|34364.9|34360.1|34363.4|34358.6|3
1649825720000|2022-04-13 04:55:20|34363.4|34358.6|34363.9|34359.1|34363.9|34359.1|34363.4|34358.6|0
1649825730000|2022-04-13 04:55:30|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.4|34358.6|1
1649825740000|2022-04-13 04:55:40|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34362.9|34358.1|8
1649825750000|2022-04-13 04:55:50|34364.4|34359.6|34364.9|34360.1|34364.9|34360.1|34363.9|34359.1|0
1649825760000|2022-04-13 04:56:00|34364.4|34359.6|34363.9|34359.1|34364.4|34359.6|34363.9|34359.1|0
1649825770000|2022-04-13 04:56:10|34364.4|34359.6|34367.4|34362.6|34368.9|34364.1|34364.4|34359.6|7
1649825780000|2022-04-13 04:56:20|34366.9|34362.1|34366.9|34362.1|34367.4|34362.6|34366.9|34362.1|0
1649825790000|2022-04-13 04:56:30|34367.4|34362.6|34366.9|34362.1|34367.4|34362.6|34366.9|34362.1|1
1649825800000|2022-04-13 04:56:40|34367.4|34362.6|34367.9|34363.1|34367.9|34363.1|34367.4|34362.6|0
1649825810000|2022-04-13 04:56:50|34368.4|34363.6|34367.9|34363.1|34368.9|34364.1|34367.9|34363.1|0
1649825820000|2022-04-13 04:57:00|34367.4|34362.6|34367.9|34363.1|34368.4|34363.6|34366.9|34362.1|1
1649825830000|2022-04-13 04:57:10|34367.4|34362.6|34367.9|34363.1|34368.4|34363.6|34366.4|34361.6|0
1649825840000|2022-04-13 04:57:20|34368.4|34363.6|34367.9|34363.1|34368.4|34363.6|34367.9|34363.1|1
1649825850000|2022-04-13 04:57:30|34368.4|34363.6|34367.9|34363.1|34368.4|34363.6|34367.9|34363.1|1
1649825860000|2022-04-13 04:57:40|||||||||2
1649825870000|2022-04-13 04:57:50|34369.4|34364.6|34367.9|34363.1|34369.9|34365.1|34366.9|34362.1|9
1649825880000|2022-04-13 04:58:00|34368.4|34363.6|34367.4|34362.6|34369.4|34364.6|34366.4|34361.6|11
1649825890000|2022-04-13 04:58:10|34367.9|34363.1|34367.4|34362.6|34367.9|34363.1|34367.4|34362.6|0
1649825900000|2022-04-13 04:58:20|34367.9|34363.1|34367.9|34363.1|34367.9|34363.1|34367.9|34363.1|0
1649825910000|2022-04-13 04:58:30|34367.4|34362.6|34366.4|34361.6|34367.4|34362.6|34366.4|34361.6|1
1649825920000|2022-04-13 04:58:40|34365.9|34361.1|34365.9|34361.1|34366.4|34361.6|34365.9|34361.1|1
1649825940000|2022-04-13 04:59:00|34366.4|34361.6|34366.9|34362.1|34367.9|34363.1|34366.4|34361.6|3
1649825950000|2022-04-13 04:59:10|34367.4|34362.6|34367.4|34362.6|34367.9|34363.1|34367.4|34362.6|0
1649825960000|2022-04-13 04:59:20|34367.9|34363.1|34367.4|34362.6|34367.9|34363.1|34366.9|34362.1|1
1649825970000|2022-04-13 04:59:30|34367.9|34363.1|34367.9|34363.1|34368.4|34363.6|34367.9|34363.1|0
1649825980000|2022-04-13 04:59:40|34368.9|34364.1|34369.4|34364.6|34369.9|34365.1|34368.9|34364.1|2
1649825990000|2022-04-13 04:59:50|34369.9|34365.1|34368.9|34364.1|34369.9|34365.1|34368.9|34364.1|1
1649826000000|2022-04-13 05:00:00|34369.4|34364.6|34368.4|34363.6|34369.4|34364.6|34367.4|34362.6|3
1649826010000|2022-04-13 05:00:10|34367.9|34363.1|34363.9|34359.1|34367.9|34363.1|34363.4|34358.6|5
1649826020000|2022-04-13 05:00:20|34363.4|34358.6|34365.9|34361.1|34365.9|34361.1|34363.4|34358.6|2
1649826030000|2022-04-13 05:00:30|34366.4|34361.6|34366.9|34362.1|34367.4|34362.6|34365.9|34361.1|3
1649826040000|2022-04-13 05:00:40|34367.4|34362.6|34367.4|34362.6|34367.9|34363.1|34366.9|34362.1|0
1649826050000|2022-04-13 05:00:50|34367.9|34363.1|34369.4|34364.6|34369.9|34365.1|34367.9|34363.1|3
1649826060000|2022-04-13 05:01:00|34369.9|34365.1|34369.4|34364.6|34370.4|34365.6|34368.9|34364.1|0
1649826070000|2022-04-13 05:01:10|34369.9|34365.1|34369.9|34365.1|34370.4|34365.6|34369.9|34365.1|6
1649826080000|2022-04-13 05:01:20|34370.4|34365.6|34370.9|34366.1|34370.9|34366.1|34369.9|34365.1|5
1649826090000|2022-04-13 05:01:30|34371.4|34366.6|34368.9|34364.1|34371.4|34366.6|34368.9|34364.1|1
1649826110000|2022-04-13 05:01:50|34368.4|34363.6|34369.9|34365.1|34369.9|34365.1|34368.4|34363.6|14
1649826120000|2022-04-13 05:02:00|34369.4|34364.6|34373.9|34369.1|34378.9|34374.1|34369.4|34364.6|34
1649826130000|2022-04-13 05:02:10|34374.4|34369.6|34375.9|34371.1|34377.4|34372.6|34373.9|34369.1|2
1649826140000|2022-04-13 05:02:20|34375.4|34370.6|34375.4|34370.6|34376.4|34371.6|34373.9|34369.1|4
1649826150000|2022-04-13 05:02:30|34374.9|34370.1|34374.9|34370.1|34375.4|34370.6|34374.4|34369.6|1
1649826160000|2022-04-13 05:02:40|34375.4|34370.6|34376.9|34372.1|34376.9|34372.1|34374.9|34370.1|4
1649826170000|2022-04-13 05:02:50|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34375.9|34371.1|5
1649826180000|2022-04-13 05:03:00|34376.4|34371.6|34376.9|34372.1|34377.9|34373.1|34375.9|34371.1|3
1649826190000|2022-04-13 05:03:10|34376.4|34371.6|34375.4|34370.6|34377.4|34372.6|34375.4|34370.6|1
1649826200000|2022-04-13 05:03:20|34375.9|34371.1|34374.4|34369.6|34375.9|34371.1|34374.4|34369.6|1
1649826210000|2022-04-13 05:03:30|34374.9|34370.1|34376.4|34371.6|34376.4|34371.6|34373.9|34369.1|1
1649826220000|2022-04-13 05:03:40|34376.9|34372.1|34376.9|34372.1|34376.9|34372.1|34375.9|34371.1|0
1649826230000|2022-04-13 05:03:50|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649826240000|2022-04-13 05:04:00|34376.4|34371.6|34378.4|34373.6|34379.4|34374.6|34375.4|34370.6|6
1649826250000|2022-04-13 05:04:10|34378.9|34374.1|34377.4|34372.6|34378.9|34374.1|34376.9|34372.1|4
1649826260000|2022-04-13 05:04:20|34377.9|34373.1|34375.9|34371.1|34377.9|34373.1|34375.9|34371.1|2
1649826270000|2022-04-13 05:04:30|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|3
1649826280000|2022-04-13 05:04:40|34377.4|34372.6|34382.9|34378.1|34384.4|34379.6|34377.4|34372.6|36
1649826290000|2022-04-13 05:04:50|34383.4|34378.6|34380.9|34376.1|34383.4|34378.6|34380.9|34376.1|2
1649826300000|2022-04-13 05:05:00|34381.4|34376.6|34377.9|34373.1|34381.4|34376.6|34376.9|34372.1|6
1649826310000|2022-04-13 05:05:10|34377.4|34372.6|34376.9|34372.1|34377.9|34373.1|34376.4|34371.6|1
1649826320000|2022-04-13 05:05:20|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.4|34370.6|5
1649826330000|2022-04-13 05:05:30|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34374.9|34370.1|11
1649826340000|2022-04-13 05:05:40|34377.4|34372.6|34376.4|34371.6|34377.4|34372.6|34375.9|34371.1|0
1649826350000|2022-04-13 05:05:50|34376.9|34372.1|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|0
1649826360000|2022-04-13 05:06:00|34375.4|34370.6|34377.9|34373.1|34377.9|34373.1|34375.4|34370.6|1
1649826370000|2022-04-13 05:06:10|34377.4|34372.6|34376.4|34371.6|34377.4|34372.6|34375.9|34371.1|1
1649826380000|2022-04-13 05:06:20|34376.9|34372.1|34376.9|34372.1|34377.9|34373.1|34376.9|34372.1|1
1649826390000|2022-04-13 05:06:30|34377.4|34372.6|34377.4|34372.6|34377.4|34372.6|34376.9|34372.1|0
1649826400000|2022-04-13 05:06:40|34377.9|34373.1|34380.9|34376.1|34381.4|34376.6|34377.9|34373.1|0
1649826410000|2022-04-13 05:06:50|34380.4|34375.6|34380.4|34375.6|34380.9|34376.1|34379.4|34374.6|2
1649826420000|2022-04-13 05:07:00|34380.9|34376.1|34378.9|34374.1|34380.9|34376.1|34377.9|34373.1|1
1649826430000|2022-04-13 05:07:10|34379.4|34374.6|34377.9|34373.1|34379.4|34374.6|34377.9|34373.1|1
1649826440000|2022-04-13 05:07:20|34377.4|34372.6|34374.4|34369.6|34377.9|34373.1|34374.4|34369.6|4
1649826450000|2022-04-13 05:07:30|34373.9|34369.1|34375.9|34371.1|34376.4|34371.6|34373.9|34369.1|12
1649826460000|2022-04-13 05:07:40|34375.4|34370.6|34377.9|34373.1|34377.9|34373.1|34374.4|34369.6|3
1649826470000|2022-04-13 05:07:50|34378.4|34373.6|34380.9|34376.1|34380.9|34376.1|34377.4|34372.6|0
1649826480000|2022-04-13 05:08:00|34380.4|34375.6|34377.4|34372.6|34380.4|34375.6|34377.4|34372.6|1
1649826490000|2022-04-13 05:08:10|34377.9|34373.1|34377.9|34373.1|34378.4|34373.6|34377.4|34372.6|2
1649826500000|2022-04-13 05:08:20|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34377.4|34372.6|0
1649826510000|2022-04-13 05:08:30|34378.4|34373.6|34378.9|34374.1|34378.9|34374.1|34378.4|34373.6|1
1649826520000|2022-04-13 05:08:40|34379.4|34374.6|34379.9|34375.1|34380.9|34376.1|34379.4|34374.6|1
1649826530000|2022-04-13 05:08:50|34380.4|34375.6|34378.9|34374.1|34380.4|34375.6|34378.9|34374.1|3
1649826540000|2022-04-13 05:09:00|34379.4|34374.6|34381.9|34377.1|34381.9|34377.1|34379.4|34374.6|1
1649826550000|2022-04-13 05:09:10|34381.4|34376.6|34380.9|34376.1|34381.4|34376.6|34379.9|34375.1|2
1649826560000|2022-04-13 05:09:20|34380.4|34375.6|34378.9|34374.1|34380.4|34375.6|34378.4|34373.6|1
1649826570000|2022-04-13 05:09:30|34378.4|34373.6|34377.9|34373.1|34378.9|34374.1|34377.9|34373.1|0
1649826580000|2022-04-13 05:09:40|34378.4|34373.6|34379.4|34374.6|34379.4|34374.6|34378.4|34373.6|2
1649826590000|2022-04-13 05:09:50|34379.9|34375.1|34379.9|34375.1|34379.9|34375.1|34379.4|34374.6|2
1649826600000|2022-04-13 05:10:00|34379.4|34374.6|34377.4|34372.6|34380.4|34375.6|34376.9|34372.1|9
1649826610000|2022-04-13 05:10:10|34377.9|34373.1|34377.4|34372.6|34377.9|34373.1|34376.4|34371.6|2
1649826620000|2022-04-13 05:10:20|34376.9|34372.1|34375.9|34371.1|34377.4|34372.6|34375.9|34371.1|0
1649826630000|2022-04-13 05:10:30|34375.4|34370.6|34374.9|34370.1|34375.4|34370.6|34374.9|34370.1|0
1649826640000|2022-04-13 05:10:40|34374.4|34369.6|34374.9|34370.1|34374.9|34370.1|34374.4|34369.6|2
1649826650000|2022-04-13 05:10:50|34375.4|34370.6|34371.9|34367.1|34375.4|34370.6|34370.9|34366.1|8
1649826660000|2022-04-13 05:11:00|34371.4|34366.6|34366.9|34362.1|34371.4|34366.6|34366.4|34361.6|8
1649826670000|2022-04-13 05:11:10|34367.9|34363.1|34369.9|34365.1|34369.9|34365.1|34367.9|34363.1|2
1649826680000|2022-04-13 05:11:20|34370.4|34365.6|34372.4|34367.6|34372.4|34367.6|34370.4|34365.6|5
1649826690000|2022-04-13 05:11:30|34371.9|34367.1|34372.4|34367.6|34372.9|34368.1|34371.4|34366.6|0
1649826700000|2022-04-13 05:11:40|34372.9|34368.1|34374.9|34370.1|34374.9|34370.1|34372.9|34368.1|4
1649826710000|2022-04-13 05:11:50|34374.4|34369.6|34376.4|34371.6|34376.4|34371.6|34373.9|34369.1|4
1649826720000|2022-04-13 05:12:00|34375.9|34371.1|34376.4|34371.6|34376.9|34372.1|34375.4|34370.6|7
1649826730000|2022-04-13 05:12:10|34376.9|34372.1|34375.4|34370.6|34377.9|34373.1|34375.4|34370.6|3
1649826740000|2022-04-13 05:12:20|34374.9|34370.1|34373.4|34368.6|34375.4|34370.6|34372.9|34368.1|0
1649826750000|2022-04-13 05:12:30|34373.9|34369.1|34372.9|34368.1|34373.9|34369.1|34372.4|34367.6|0
1649826770000|2022-04-13 05:12:50|34372.4|34367.6|34370.9|34366.1|34372.9|34368.1|34370.9|34366.1|1
1649826780000|2022-04-13 05:13:00|34371.4|34366.6|34371.4|34366.6|34372.9|34368.1|34370.9|34366.1|3
1649826790000|2022-04-13 05:13:10|34371.9|34367.1|34371.9|34367.1|34371.9|34367.1|34370.9|34366.1|0
1649826800000|2022-04-13 05:13:20|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.4|34366.6|0
1649826810000|2022-04-13 05:13:30|34372.4|34367.6|34372.9|34368.1|34372.9|34368.1|34371.9|34367.1|1
1649826820000|2022-04-13 05:13:40|34372.4|34367.6|34370.9|34366.1|34372.4|34367.6|34370.9|34366.1|0
1649826830000|2022-04-13 05:13:50|34371.4|34366.6|34370.9|34366.1|34371.4|34366.6|34370.9|34366.1|1
1649826840000|2022-04-13 05:14:00|34371.4|34366.6|34369.9|34365.1|34371.4|34366.6|34368.9|34364.1|8
1649826850000|2022-04-13 05:14:10|34370.4|34365.6|34370.9|34366.1|34371.4|34366.6|34370.4|34365.6|5
1649826860000|2022-04-13 05:14:20|34370.4|34365.6|34370.4|34365.6|34370.4|34365.6|34369.9|34365.1|0
1649826870000|2022-04-13 05:14:30|34370.9|34366.1|34370.4|34365.6|34370.9|34366.1|34370.4|34365.6|0
1649826880000|2022-04-13 05:14:40|34369.9|34365.1|34369.9|34365.1|34369.9|34365.1|34369.9|34365.1|0
1649826890000|2022-04-13 05:14:50|34370.4|34365.6|34370.4|34365.6|34370.9|34366.1|34369.9|34365.1|1
1649826900000|2022-04-13 05:15:00|34369.9|34365.1|34371.9|34367.1|34372.4|34367.6|34369.9|34365.1|6
1649826910000|2022-04-13 05:15:10|34372.4|34367.6|34371.9|34367.1|34372.4|34367.6|34371.4|34366.6|0
1649826920000|2022-04-13 05:15:20|34372.4|34367.6|34373.9|34369.1|34374.4|34369.6|34371.9|34367.1|3
1649826930000|2022-04-13 05:15:30|34372.4|34367.6|34372.4|34367.6|34372.4|34367.6|34372.4|34367.6|3
1649826940000|2022-04-13 05:15:40|34372.9|34368.1|34372.4|34367.6|34373.4|34368.6|34372.4|34367.6|0
1649826950000|2022-04-13 05:15:50|34372.9|34368.1|34373.9|34369.1|34373.9|34369.1|34372.4|34367.6|3
1649826960000|2022-04-13 05:16:00|34372.9|34368.1|34373.4|34368.6|34374.4|34369.6|34372.9|34368.1|6
1649826970000|2022-04-13 05:16:10|34372.9|34368.1|34373.4|34368.6|34375.4|34370.6|34372.9|34368.1|4
1649826980000|2022-04-13 05:16:20|34373.9|34369.1|34373.9|34369.1|34374.4|34369.6|34373.4|34368.6|0
1649826990000|2022-04-13 05:16:30|34373.4|34368.6|34373.9|34369.1|34373.9|34369.1|34373.4|34368.6|0
1649827000000|2022-04-13 05:16:40|34374.4|34369.6|34375.4|34370.6|34376.4|34371.6|34374.4|34369.6|5
1649827010000|2022-04-13 05:16:50|34374.9|34370.1|34375.9|34371.1|34376.4|34371.6|34374.9|34370.1|0
1649827020000|2022-04-13 05:17:00|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34375.4|34370.6|1
1649827030000|2022-04-13 05:17:10|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.9|34371.1|2
1649827040000|2022-04-13 05:17:20|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34375.9|34371.1|10
1649827050000|2022-04-13 05:17:30|34377.4|34372.6|34375.9|34371.1|34377.4|34372.6|34375.9|34371.1|3
1649827060000|2022-04-13 05:17:40|34375.4|34370.6|34375.9|34371.1|34375.9|34371.1|34374.9|34370.1|0
1649827070000|2022-04-13 05:17:50|34376.4|34371.6|34374.9|34370.1|34376.4|34371.6|34374.9|34370.1|0
1649827080000|2022-04-13 05:18:00|34375.4|34370.6|34374.9|34370.1|34375.4|34370.6|34373.9|34369.1|1
1649827090000|2022-04-13 05:18:10|34374.4|34369.6|34376.9|34372.1|34377.9|34373.1|34374.4|34369.6|3
1649827100000|2022-04-13 05:18:20|34376.4|34371.6|34375.9|34371.1|34377.4|34372.6|34375.9|34371.1|0
1649827110000|2022-04-13 05:18:30|34376.9|34372.1|34376.9|34372.1|34376.9|34372.1|34376.4|34371.6|1
1649827120000|2022-04-13 05:18:40|34377.9|34373.1|34376.9|34372.1|34377.9|34373.1|34375.9|34371.1|6
1649827130000|2022-04-13 05:18:50|34377.4|34372.6|34376.9|34372.1|34377.9|34373.1|34376.9|34372.1|2
1649827140000|2022-04-13 05:19:00|34377.4|34372.6|34376.9|34372.1|34377.9|34373.1|34376.9|34372.1|1
1649827150000|2022-04-13 05:19:10|34376.4|34371.6|34375.9|34371.1|34376.4|34371.6|34375.9|34371.1|0
1649827160000|2022-04-13 05:19:20|34376.4|34371.6|34376.9|34372.1|34377.4|34372.6|34376.4|34371.6|3
1649827170000|2022-04-13 05:19:30|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|3
1649827180000|2022-04-13 05:19:40|34377.4|34372.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|5
1649827190000|2022-04-13 05:19:50|34377.4|34372.6|34377.9|34373.1|34378.4|34373.6|34377.4|34372.6|2
1649827200000|2022-04-13 05:20:00|34378.4|34373.6|34376.9|34372.1|34379.9|34375.1|34376.4|34371.6|10
1649827210000|2022-04-13 05:20:10|34377.9|34373.1|34379.9|34375.1|34380.4|34375.6|34377.9|34373.1|7
1649827220000|2022-04-13 05:20:20|34380.4|34375.6|34379.9|34375.1|34380.4|34375.6|34379.9|34375.1|3
1649827230000|2022-04-13 05:20:30|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.9|34374.1|0
1649827240000|2022-04-13 05:20:40|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|1
1649827250000|2022-04-13 05:20:50|34379.4|34374.6|34379.9|34375.1|34380.4|34375.6|34378.9|34374.1|8
1649827260000|2022-04-13 05:21:00|34379.4|34374.6|34378.9|34374.1|34379.9|34375.1|34378.9|34374.1|2
1649827270000|2022-04-13 05:21:10|34379.4|34374.6|34378.4|34373.6|34379.4|34374.6|34378.4|34373.6|10
1649827280000|2022-04-13 05:21:20|34378.9|34374.1|34380.9|34376.1|34380.9|34376.1|34378.4|34373.6|6
1649827290000|2022-04-13 05:21:30|34381.4|34376.6|34380.9|34376.1|34382.9|34378.1|34380.4|34375.6|6
1649827300000|2022-04-13 05:21:40|34380.4|34375.6|34381.4|34376.6|34382.9|34378.1|34379.4|34374.6|22
1649827310000|2022-04-13 05:21:50|34380.9|34376.1|34381.9|34377.1|34381.9|34377.1|34380.9|34376.1|3
1649827320000|2022-04-13 05:22:00|34382.4|34377.6|34383.4|34378.6|34383.9|34379.1|34380.9|34376.1|6
1649827330000|2022-04-13 05:22:10|34383.9|34379.1|34381.9|34377.1|34383.9|34379.1|34381.9|34377.1|2
1649827340000|2022-04-13 05:22:20|34381.4|34376.6|34380.4|34375.6|34381.9|34377.1|34379.4|34374.6|1
1649827350000|2022-04-13 05:22:30|34380.9|34376.1|34378.9|34374.1|34381.4|34376.6|34378.9|34374.1|2
1649827360000|2022-04-13 05:22:40|34378.4|34373.6|34376.9|34372.1|34378.9|34374.1|34376.9|34372.1|6
1649827370000|2022-04-13 05:22:50|34376.4|34371.6|34378.4|34373.6|34378.4|34373.6|34375.9|34371.1|4
1649827380000|2022-04-13 05:23:00|34378.9|34374.1|34378.9|34374.1|34380.4|34375.6|34378.4|34373.6|7
1649827390000|2022-04-13 05:23:10|34379.4|34374.6|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|0
1649827400000|2022-04-13 05:23:20|34379.4|34374.6|34378.9|34374.1|34379.9|34375.1|34378.9|34374.1|1
1649827410000|2022-04-13 05:23:30|34378.4|34373.6|34376.4|34371.6|34378.4|34373.6|34376.4|34371.6|4
1649827420000|2022-04-13 05:23:40|34376.9|34372.1|34377.4|34372.6|34377.9|34373.1|34375.9|34371.1|3
1649827430000|2022-04-13 05:23:50|34377.9|34373.1|34377.9|34373.1|34378.4|34373.6|34376.9|34372.1|1
1649827440000|2022-04-13 05:24:00|34378.4|34373.6|34376.9|34372.1|34378.4|34373.6|34376.9|34372.1|6
1649827450000|2022-04-13 05:24:10|34377.4|34372.6|34376.9|34372.1|34377.4|34372.6|34376.9|34372.1|0
1649827460000|2022-04-13 05:24:20|34376.4|34371.6|34376.4|34371.6|34376.9|34372.1|34375.9|34371.1|1
1649827470000|2022-04-13 05:24:30|34376.9|34372.1|34376.9|34372.1|34377.9|34373.1|34376.4|34371.6|0
1649827480000|2022-04-13 05:24:40|34376.4|34371.6|34375.9|34371.1|34376.9|34372.1|34375.9|34371.1|1
1649827490000|2022-04-13 05:24:50|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34375.9|34371.1|1
1649827500000|2022-04-13 05:25:00|34376.4|34371.6|34373.4|34368.6|34376.4|34371.6|34373.4|34368.6|9
1649827510000|2022-04-13 05:25:10|34372.9|34368.1|34372.4|34367.6|34372.9|34368.1|34370.9|34366.1|5
1649827520000|2022-04-13 05:25:20|34371.9|34367.1|34374.4|34369.6|34375.4|34370.6|34371.9|34367.1|7
1649827530000|2022-04-13 05:25:30|34374.9|34370.1|34374.9|34370.1|34375.9|34371.1|34374.4|34369.6|2
1649827540000|2022-04-13 05:25:40|34374.4|34369.6|34374.9|34370.1|34375.4|34370.6|34374.4|34369.6|0
1649827550000|2022-04-13 05:25:50|34375.4|34370.6|34374.9|34370.1|34375.9|34371.1|34374.9|34370.1|2
1649827560000|2022-04-13 05:26:00|34375.4|34370.6|34372.9|34368.1|34375.4|34370.6|34372.9|34368.1|2
1649827570000|2022-04-13 05:26:10|34372.4|34367.6|34371.9|34367.1|34372.9|34368.1|34371.9|34367.1|0
1649827580000|2022-04-13 05:26:20|34372.4|34367.6|34372.9|34368.1|34373.4|34368.6|34372.4|34367.6|2
1649827590000|2022-04-13 05:26:30|34372.4|34367.6|34370.9|34366.1|34372.4|34367.6|34370.4|34365.6|3
1649827600000|2022-04-13 05:26:40|34371.4|34366.6|34371.9|34367.1|34371.9|34367.1|34370.9|34366.1|1
1649827610000|2022-04-13 05:26:50|34371.4|34366.6|34371.9|34367.1|34371.9|34367.1|34371.4|34366.6|3
1649827620000|2022-04-13 05:27:00|34371.4|34366.6|34371.9|34367.1|34371.9|34367.1|34370.9|34366.1|0
1649827630000|2022-04-13 05:27:10|34372.4|34367.6|34372.4|34367.6|34372.9|34368.1|34371.9|34367.1|1
1649827640000|2022-04-13 05:27:20|34371.9|34367.1|34368.9|34364.1|34371.9|34367.1|34368.9|34364.1|0
1649827650000|2022-04-13 05:27:30|34369.4|34364.6|34369.4|34364.6|34369.9|34365.1|34368.9|34364.1|1
1649827660000|2022-04-13 05:27:40|34368.9|34364.1|34369.4|34364.6|34369.9|34365.1|34368.9|34364.1|0
1649827670000|2022-04-13 05:27:50|34368.9|34364.1|34368.9|34364.1|34369.9|34365.1|34368.9|34364.1|4
1649827680000|2022-04-13 05:28:00|34369.4|34364.6|34368.9|34364.1|34369.4|34364.6|34368.9|34364.1|1
1649827690000|2022-04-13 05:28:10|34366.9|34362.1|34366.9|34362.1|34366.9|34362.1|34365.9|34361.1|10
1649827700000|2022-04-13 05:28:20|34367.4|34362.6|34367.9|34363.1|34367.9|34363.1|34367.4|34362.6|3
1649827710000|2022-04-13 05:28:30|34367.4|34362.6|34367.9|34363.1|34367.9|34363.1|34366.9|34362.1|2
1649827720000|2022-04-13 05:28:40|34368.4|34363.6|34366.9|34362.1|34368.4|34363.6|34366.9|34362.1|1
1649827730000|2022-04-13 05:28:50|34366.4|34361.6|34366.4|34361.6|34366.9|34362.1|34366.4|34361.6|2
1649827740000|2022-04-13 05:29:00|34366.9|34362.1|34368.4|34363.6|34368.9|34364.1|34365.4|34360.6|18
1649827750000|2022-04-13 05:29:10|34368.9|34364.1|34368.9|34364.1|34369.4|34364.6|34367.9|34363.1|1
1649827760000|2022-04-13 05:29:20|34369.4|34364.6|34369.4|34364.6|34369.9|34365.1|34368.9|34364.1|4
1649827770000|2022-04-13 05:29:30|34368.9|34364.1|34368.9|34364.1|34368.9|34364.1|34368.9|34364.1|0
1649827780000|2022-04-13 05:29:40|34369.4|34364.6|34370.9|34366.1|34371.4|34366.6|34369.4|34364.6|2
1649827790000|2022-04-13 05:29:50|34370.4|34365.6|34371.4|34366.6|34371.9|34367.1|34369.4|34364.6|1
1649827800000|2022-04-13 05:30:00|34371.9|34367.1|34372.9|34368.1|34373.4|34368.6|34371.9|34367.1|5
1649827810000|2022-04-13 05:30:10|34373.4|34368.6|34370.9|34366.1|34373.4|34368.6|34370.9|34366.1|6
1649827820000|2022-04-13 05:30:20|34371.9|34367.1|34373.9|34369.1|34373.9|34369.1|34371.9|34367.1|4
1649827830000|2022-04-13 05:30:30|34373.4|34368.6|34372.9|34368.1|34373.4|34368.6|34371.9|34367.1|1
1649827840000|2022-04-13 05:30:40|34373.4|34368.6|34372.9|34368.1|34374.4|34369.6|34372.9|34368.1|13
1649827850000|2022-04-13 05:30:50|34373.4|34368.6|34374.9|34370.1|34376.4|34371.6|34372.9|34368.1|2
1649827860000|2022-04-13 05:31:00|34375.4|34370.6|34374.9|34370.1|34376.9|34372.1|34374.4|34369.6|6
1649827870000|2022-04-13 05:31:10|34374.4|34369.6|34376.9|34372.1|34376.9|34372.1|34373.9|34369.1|12
1649827880000|2022-04-13 05:31:20|34376.4|34371.6|34376.9|34372.1|34376.9|34372.1|34376.4|34371.6|0
1649827900000|2022-04-13 05:31:40|34376.4|34371.6|34376.4|34371.6|34376.9|34372.1|34375.4|34370.6|3
1649827910000|2022-04-13 05:31:50|34375.9|34371.1|34375.9|34371.1|34376.4|34371.6|34375.9|34371.1|0
1649827920000|2022-04-13 05:32:00|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34376.4|34371.6|3
1649827930000|2022-04-13 05:32:10|34378.4|34373.6|34379.9|34375.1|34379.9|34375.1|34378.4|34373.6|6
1649827940000|2022-04-13 05:32:20|34380.4|34375.6|34379.9|34375.1|34381.9|34377.1|34379.4|34374.6|5
1649827950000|2022-04-13 05:32:30|34380.4|34375.6|34379.9|34375.1|34380.4|34375.6|34379.4|34374.6|3
1649827960000|2022-04-13 05:32:40|34379.4|34374.6|34379.9|34375.1|34379.9|34375.1|34378.9|34374.1|0
1649827970000|2022-04-13 05:32:50|34380.4|34375.6|34380.4|34375.6|34381.9|34377.1|34380.4|34375.6|3
1649827980000|2022-04-13 05:33:00|34379.9|34375.1|34380.9|34376.1|34380.9|34376.1|34378.4|34373.6|0
1649827990000|2022-04-13 05:33:10|34381.9|34377.1|34378.9|34374.1|34381.9|34377.1|34378.4|34373.6|4
1649828000000|2022-04-13 05:33:20|34378.4|34373.6|34378.4|34373.6|34378.4|34373.6|34377.9|34373.1|2
1649828010000|2022-04-13 05:33:30|34377.9|34373.1|34379.4|34374.6|34379.9|34375.1|34377.4|34372.6|0
1649828020000|2022-04-13 05:33:40|34378.9|34374.1|34380.9|34376.1|34381.4|34376.6|34378.9|34374.1|2
1649828030000|2022-04-13 05:33:50|34380.4|34375.6|34379.4|34374.6|34380.4|34375.6|34379.4|34374.6|2
1649828040000|2022-04-13 05:34:00|34378.9|34374.1|34378.9|34374.1|34379.4|34374.6|34378.4|34373.6|1
1649828050000|2022-04-13 05:34:10|34379.4|34374.6|34379.9|34375.1|34380.4|34375.6|34379.4|34374.6|2
1649828060000|2022-04-13 05:34:20|34380.4|34375.6|34395.9|34391.1|34395.9|34391.1|34379.9|34375.1|103
1649828070000|2022-04-13 05:34:30|34393.9|34389.1|34392.9|34388.1|34395.4|34390.6|34391.4|34386.6|51
1649828080000|2022-04-13 05:34:40|34392.4|34387.6|34399.4|34394.6|34399.9|34395.1|34392.4|34387.6|34
1649828090000|2022-04-13 05:34:50|34398.9|34394.1|34412.9|34408.1|34412.9|34408.1|34398.9|34394.1|98
1649828100000|2022-04-13 05:35:00|34411.9|34407.1|34410.9|34406.1|34412.9|34408.1|34409.9|34405.1|25
1649828110000|2022-04-13 05:35:10|34410.4|34405.6|34405.9|34401.1|34410.9|34406.1|34405.4|34400.6|5
1649828120000|2022-04-13 05:35:20|34405.4|34400.6|34405.9|34401.1|34405.9|34401.1|34402.9|34398.1|8
1649828130000|2022-04-13 05:35:30|34405.4|34400.6|34408.9|34404.1|34410.4|34405.6|34405.4|34400.6|3
1649828140000|2022-04-13 05:35:40|34409.4|34404.6|34412.4|34407.6|34412.9|34408.1|34409.4|34404.6|11
1649828150000|2022-04-13 05:35:50|34411.9|34407.1|34418.4|34413.6|34420.9|34416.1|34410.4|34405.6|21
1649828160000|2022-04-13 05:36:00|34417.9|34413.1|34418.4|34413.6|34420.4|34415.6|34416.9|34412.1|26
1649828170000|2022-04-13 05:36:10|34418.9|34414.1|34419.9|34415.1|34421.9|34417.1|34417.9|34413.1|17
1649828180000|2022-04-13 05:36:20|34420.4|34415.6|34428.9|34424.1|34431.9|34427.1|34419.9|34415.1|63
1649828190000|2022-04-13 05:36:30|34428.4|34423.6|34425.9|34421.1|34429.9|34425.1|34425.9|34421.1|19
1649828200000|2022-04-13 05:36:40|34425.4|34420.6|34426.4|34421.6|34426.4|34421.6|34423.9|34419.1|7
1649828210000|2022-04-13 05:36:50|34425.9|34421.1|34423.4|34418.6|34425.9|34421.1|34422.4|34417.6|1
1649828220000|2022-04-13 05:37:00|34422.9|34418.1|34421.4|34416.6|34423.4|34418.6|34420.9|34416.1|5
1649828230000|2022-04-13 05:37:10|34420.9|34416.1|34421.4|34416.6|34421.9|34417.1|34420.4|34415.6|4
1649828240000|2022-04-13 05:37:20|34420.9|34416.1|34420.4|34415.6|34422.4|34417.6|34419.9|34415.1|11
1649828250000|2022-04-13 05:37:30|34419.4|34414.6|34418.9|34414.1|34419.9|34415.1|34416.9|34412.1|16
1649828260000|2022-04-13 05:37:40|34418.4|34413.6|34416.4|34411.6|34418.9|34414.1|34416.4|34411.6|7
1649828270000|2022-04-13 05:37:50|34416.9|34412.1|34415.9|34411.1|34419.4|34414.6|34415.9|34411.1|14
1649828280000|2022-04-13 05:38:00|34416.4|34411.6|34415.9|34411.1|34416.9|34412.1|34415.4|34410.6|4
1649828290000|2022-04-13 05:38:10|34414.4|34409.6|34414.4|34409.6|34415.4|34410.6|34413.4|34408.6|9
1649828300000|2022-04-13 05:38:20|34413.4|34408.6|34416.4|34411.6|34417.4|34412.6|34413.4|34408.6|12
1649828310000|2022-04-13 05:38:30|34416.9|34412.1|34414.4|34409.6|34416.9|34412.1|34414.4|34409.6|4
1649828320000|2022-04-13 05:38:40|34414.9|34410.1|34412.9|34408.1|34415.9|34411.1|34411.9|34407.1|4
1649828330000|2022-04-13 05:38:50|34412.4|34407.6|34412.9|34408.1|34413.4|34408.6|34411.9|34407.1|1
1649828340000|2022-04-13 05:39:00|34413.4|34408.6|34411.9|34407.1|34414.9|34410.1|34410.9|34406.1|9
1649828350000|2022-04-13 05:39:10|34412.4|34407.6|34412.9|34408.1|34414.4|34409.6|34411.4|34406.6|3
1649828360000|2022-04-13 05:39:20|34413.4|34408.6|34413.9|34409.1|34413.9|34409.1|34412.9|34408.1|0
1649828370000|2022-04-13 05:39:30|34413.4|34408.6|34411.9|34407.1|34415.4|34410.6|34411.9|34407.1|2
1649828380000|2022-04-13 05:39:40|34412.4|34407.6|34413.9|34409.1|34413.9|34409.1|34412.4|34407.6|3
1649828390000|2022-04-13 05:39:50|34414.4|34409.6|34416.4|34411.6|34416.4|34411.6|34414.4|34409.6|2
1649828400000|2022-04-13 05:40:00|34415.9|34411.1|34412.9|34408.1|34415.9|34411.1|34412.9|34408.1|2
1649828410000|2022-04-13 05:40:10|34413.9|34409.1|34416.9|34412.1|34418.9|34414.1|34413.9|34409.1|10
1649828420000|2022-04-13 05:40:20|34418.4|34413.6|34417.9|34413.1|34418.4|34413.6|34416.9|34412.1|13
1649828430000|2022-04-13 05:40:30|34417.4|34412.6|34414.9|34410.1|34417.9|34413.1|34414.9|34410.1|6
1649828440000|2022-04-13 05:40:40|34414.4|34409.6|34416.4|34411.6|34416.9|34412.1|34413.4|34408.6|4
1649828450000|2022-04-13 05:40:50|34416.9|34412.1|34416.4|34411.6|34418.4|34413.6|34416.4|34411.6|5
1649828460000|2022-04-13 05:41:00|34415.9|34411.1|34414.9|34410.1|34416.9|34412.1|34414.9|34410.1|8
1649828470000|2022-04-13 05:41:10|34415.4|34410.6|34415.4|34410.6|34415.9|34411.1|34414.9|34410.1|0
1649828480000|2022-04-13 05:41:20|34415.9|34411.1|34416.9|34412.1|34417.4|34412.6|34415.9|34411.1|2
1649828490000|2022-04-13 05:41:30|34417.4|34412.6|34418.9|34414.1|34418.9|34414.1|34416.9|34412.1|4
1649828500000|2022-04-13 05:41:40|34419.4|34414.6|34417.4|34412.6|34419.4|34414.6|34416.9|34412.1|0
1649828510000|2022-04-13 05:41:50|34416.4|34411.6|34416.9|34412.1|34416.9|34412.1|34415.9|34411.1|0
1649828520000|2022-04-13 05:42:00|34416.4|34411.6|34412.9|34408.1|34416.4|34411.6|34411.9|34407.1|4
1649828530000|2022-04-13 05:42:10|34412.4|34407.6|34413.4|34408.6|34413.9|34409.1|34411.9|34407.1|1
1649828540000|2022-04-13 05:42:20|34412.9|34408.1|34413.9|34409.1|34413.9|34409.1|34412.9|34408.1|0
1649828550000|2022-04-13 05:42:30|34414.4|34409.6|34412.9|34408.1|34414.9|34410.1|34411.9|34407.1|0
1649828560000|2022-04-13 05:42:40|34412.4|34407.6|34413.4|34408.6|34413.9|34409.1|34412.4|34407.6|1
1649828570000|2022-04-13 05:42:50|34413.9|34409.1|34413.9|34409.1|34414.4|34409.6|34413.9|34409.1|0
1649828580000|2022-04-13 05:43:00|34413.4|34408.6|34412.9|34408.1|34413.4|34408.6|34412.4|34407.6|4
1649828590000|2022-04-13 05:43:10|34413.4|34408.6|34410.9|34406.1|34413.9|34409.1|34410.4|34405.6|1
1649828600000|2022-04-13 05:43:20|34411.4|34406.6|34410.9|34406.1|34411.9|34407.1|34410.4|34405.6|4
1649828610000|2022-04-13 05:43:30|34411.4|34406.6|34412.4|34407.6|34412.9|34408.1|34411.4|34406.6|0
1649828620000|2022-04-13 05:43:40|34412.9|34408.1|34412.9|34408.1|34413.4|34408.6|34411.9|34407.1|0
1649828630000|2022-04-13 05:43:50|34412.4|34407.6|34412.4|34407.6|34413.4|34408.6|34411.9|34407.1|1
1649828640000|2022-04-13 05:44:00|34412.9|34408.1|34411.9|34407.1|34412.9|34408.1|34411.9|34407.1|0
1649828650000|2022-04-13 05:44:10|34412.4|34407.6|34412.9|34408.1|34413.4|34408.6|34412.4|34407.6|1
1649828660000|2022-04-13 05:44:20|34413.4|34408.6|34412.9|34408.1|34413.9|34409.1|34412.9|34408.1|0
1649828670000|2022-04-13 05:44:30|34413.4|34408.6|34410.4|34405.6|34413.4|34408.6|34409.9|34405.1|2
1649828680000|2022-04-13 05:44:40|34409.9|34405.1|34409.9|34405.1|34410.9|34406.1|34408.9|34404.1|1
1649828690000|2022-04-13 05:44:50|34410.4|34405.6|34409.9|34405.1|34410.9|34406.1|34409.9|34405.1|5
1649828700000|2022-04-13 05:45:00|34409.4|34404.6|34408.9|34404.1|34410.4|34405.6|34408.4|34403.6|5
1649828710000|2022-04-13 05:45:10|34408.4|34403.6|34408.9|34404.1|34409.4|34404.6|34407.4|34402.6|10
1649828720000|2022-04-13 05:45:20|34409.4|34404.6|34408.9|34404.1|34409.4|34404.6|34408.9|34404.1|1
1649828730000|2022-04-13 05:45:30|34409.4|34404.6|34410.9|34406.1|34412.4|34407.6|34409.4|34404.6|7
1649828740000|2022-04-13 05:45:40|34411.4|34406.6|34412.9|34408.1|34413.4|34408.6|34410.9|34406.1|5
1649828750000|2022-04-13 05:45:50|34413.4|34408.6|34412.9|34408.1|34414.9|34410.1|34411.9|34407.1|5
1649828760000|2022-04-13 05:46:00|34413.4|34408.6|34414.9|34410.1|34414.9|34410.1|34412.9|34408.1|6
1649828770000|2022-04-13 05:46:10|34414.4|34409.6|34413.9|34409.1|34416.4|34411.6|34413.4|34408.6|4
1649828780000|2022-04-13 05:46:20|34413.4|34408.6|34416.9|34412.1|34416.9|34412.1|34413.4|34408.6|1
1649828790000|2022-04-13 05:46:30|34417.4|34412.6|34417.9|34413.1|34418.4|34413.6|34417.4|34412.6|4
1649828800000|2022-04-13 05:46:40|34417.4|34412.6|34416.9|34412.1|34417.9|34413.1|34416.9|34412.1|4
1649828810000|2022-04-13 05:46:50|34417.4|34412.6|34416.9|34412.1|34419.4|34414.6|34416.9|34412.1|2
1649828820000|2022-04-13 05:47:00|34417.4|34412.6|34411.9|34407.1|34417.9|34413.1|34411.9|34407.1|2
1649828830000|2022-04-13 05:47:10|34412.4|34407.6|34410.9|34406.1|34412.4|34407.6|34410.4|34405.6|3
1649828840000|2022-04-13 05:47:20|34410.4|34405.6|34410.4|34405.6|34411.4|34406.6|34409.9|34405.1|8
1649828850000|2022-04-13 05:47:30|34409.9|34405.1|34412.4|34407.6|34412.9|34408.1|34408.4|34403.6|10
1649828860000|2022-04-13 05:47:40|34411.9|34407.1|34413.9|34409.1|34414.4|34409.6|34411.9|34407.1|3
1649828870000|2022-04-13 05:47:50|34413.4|34408.6|34414.4|34409.6|34414.4|34409.6|34412.9|34408.1|1
1649828880000|2022-04-13 05:48:00|34412.9|34408.1|34412.9|34408.1|34413.4|34408.6|34411.4|34406.6|3
1649828890000|2022-04-13 05:48:10|34412.4|34407.6|34414.9|34410.1|34416.4|34411.6|34412.4|34407.6|0
1649828900000|2022-04-13 05:48:20|34415.4|34410.6|34416.9|34412.1|34416.9|34412.1|34413.9|34409.1|1
1649828910000|2022-04-13 05:48:30|34416.4|34411.6|34416.9|34412.1|34417.9|34413.1|34416.4|34411.6|1
1649828920000|2022-04-13 05:48:40|34417.4|34412.6|34416.4|34411.6|34417.4|34412.6|34416.4|34411.6|1
1649828930000|2022-04-13 05:48:50|34416.9|34412.1|34415.9|34411.1|34417.9|34413.1|34415.4|34410.6|4
1649828940000|2022-04-13 05:49:00|34416.4|34411.6|34418.9|34414.1|34420.9|34416.1|34415.9|34411.1|7
1649828950000|2022-04-13 05:49:10|34419.4|34414.6|34418.4|34413.6|34419.4|34414.6|34416.9|34412.1|4
1649828960000|2022-04-13 05:49:20|34417.9|34413.1|34418.9|34414.1|34420.4|34415.6|34417.9|34413.1|2
1649828970000|2022-04-13 05:49:30|34419.4|34414.6|34423.9|34419.1|34425.9|34421.1|34418.9|34414.1|8
1649828980000|2022-04-13 05:49:40|34423.4|34418.6|34422.9|34418.1|34423.9|34419.1|34422.4|34417.6|1
1649828990000|2022-04-13 05:49:50|34423.4|34418.6|34423.9|34419.1|34423.9|34419.1|34422.9|34418.1|2
1649829000000|2022-04-13 05:50:00|34424.9|34420.1|34420.9|34416.1|34425.9|34421.1|34419.9|34415.1|13
1649829010000|2022-04-13 05:50:10|34421.4|34416.6|34418.9|34414.1|34421.9|34417.1|34418.4|34413.6|2
1649829020000|2022-04-13 05:50:20|34419.4|34414.6|34420.9|34416.1|34420.9|34416.1|34418.9|34414.1|2
1649829030000|2022-04-13 05:50:30|34421.4|34416.6|34422.9|34418.1|34422.9|34418.1|34420.9|34416.1|1
1649829040000|2022-04-13 05:50:40|34423.4|34418.6|34424.4|34419.6|34424.4|34419.6|34423.4|34418.6|1
1649829050000|2022-04-13 05:50:50|34424.9|34420.1|34425.4|34420.6|34425.4|34420.6|34424.9|34420.1|1
1649829060000|2022-04-13 05:51:00|34424.9|34420.1|34423.9|34419.1|34425.9|34421.1|34423.4|34418.6|11
1649829070000|2022-04-13 05:51:10|34423.4|34418.6|34423.9|34419.1|34423.9|34419.1|34423.4|34418.6|0
1649829080000|2022-04-13 05:51:20|34424.4|34419.6|34424.9|34420.1|34424.9|34420.1|34423.9|34419.1|0
1649829090000|2022-04-13 05:51:30|34425.4|34420.6|34428.4|34423.6|34429.4|34424.6|34425.4|34420.6|20
1649829100000|2022-04-13 05:51:40|34427.9|34423.1|34432.9|34428.1|34433.4|34428.6|34427.9|34423.1|21
1649829110000|2022-04-13 05:51:50|34433.4|34428.6|34433.9|34429.1|34433.9|34429.1|34431.4|34426.6|20
1649829120000|2022-04-13 05:52:00|34432.9|34428.1|34433.9|34429.1|34436.9|34432.1|34430.9|34426.1|78
1649829130000|2022-04-13 05:52:10|34434.4|34429.6|34435.4|34430.6|34435.4|34430.6|34432.9|34428.1|13
1649829140000|2022-04-13 05:52:20|34434.9|34430.1|34435.4|34430.6|34436.4|34431.6|34433.9|34429.1|12
1649829150000|2022-04-13 05:52:30|34434.9|34430.1|34434.9|34430.1|34436.4|34431.6|34434.9|34430.1|4
1649829160000|2022-04-13 05:52:40|34434.4|34429.6|34433.9|34429.1|34434.9|34430.1|34432.9|34428.1|6
1649829170000|2022-04-13 05:52:50|34433.4|34428.6|34432.4|34427.6|34435.9|34431.1|34432.4|34427.6|9
1649829180000|2022-04-13 05:53:00|34432.9|34428.1|34434.9|34430.1|34435.4|34430.6|34432.9|34428.1|9
1649829190000|2022-04-13 05:53:10|34435.4|34430.6|34436.9|34432.1|34437.9|34433.1|34434.9|34430.1|5
1649829200000|2022-04-13 05:53:20|34436.4|34431.6|34438.4|34433.6|34440.9|34436.1|34436.4|34431.6|22
1649829210000|2022-04-13 05:53:30|34437.9|34433.1|34432.9|34428.1|34438.4|34433.6|34432.4|34427.6|19
1649829220000|2022-04-13 05:53:40|34432.4|34427.6|34433.9|34429.1|34434.4|34429.6|34431.9|34427.1|3
1649829230000|2022-04-13 05:53:50|34437.4|34432.6|34438.9|34434.1|34439.9|34435.1|34437.4|34432.6|29
1649829240000|2022-04-13 05:54:00|34439.4|34434.6|34440.9|34436.1|34441.9|34437.1|34439.4|34434.6|5
1649829250000|2022-04-13 05:54:10|34440.4|34435.6|34441.9|34437.1|34441.9|34437.1|34440.4|34435.6|3
1649829260000|2022-04-13 05:54:20|34441.4|34436.6|34441.4|34436.6|34441.9|34437.1|34440.9|34436.1|4
1649829270000|2022-04-13 05:54:30|34440.9|34436.1|34441.9|34437.1|34441.9|34437.1|34440.4|34435.6|12
1649829280000|2022-04-13 05:54:40|34440.4|34435.6|34441.9|34437.1|34442.4|34437.6|34440.4|34435.6|6
1649829290000|2022-04-13 05:54:50|34442.4|34437.6|34443.9|34439.1|34445.9|34441.1|34442.4|34437.6|19
1649829300000|2022-04-13 05:55:00|34443.4|34438.6|34444.4|34439.6|34444.4|34439.6|34442.9|34438.1|6
1649829310000|2022-04-13 05:55:10|34443.9|34439.1|34444.9|34440.1|34445.4|34440.6|34443.9|34439.1|7
1649829320000|2022-04-13 05:55:20|34444.4|34439.6|34444.9|34440.1|34445.4|34440.6|34444.4|34439.6|1
1649829330000|2022-04-13 05:55:30|34444.4|34439.6|34442.9|34438.1|34444.9|34440.1|34442.4|34437.6|11
1649829340000|2022-04-13 05:55:40|34442.4|34437.6|34441.9|34437.1|34442.9|34438.1|34441.4|34436.6|9
1649829350000|2022-04-13 05:55:50|34441.4|34436.6|34441.9|34437.1|34441.9|34437.1|34440.9|34436.1|0
1649829360000|2022-04-13 05:56:00|34441.4|34436.6|34440.9|34436.1|34441.9|34437.1|34440.4|34435.6|15
1649829370000|2022-04-13 05:56:10|34441.9|34437.1|34440.9|34436.1|34442.4|34437.6|34440.9|34436.1|8
1649829380000|2022-04-13 05:56:20|34441.4|34436.6|34441.9|34437.1|34442.4|34437.6|34440.4|34435.6|5
1649829390000|2022-04-13 05:56:30|34441.4|34436.6|34447.4|34442.6|34447.4|34442.6|34441.4|34436.6|5
1649829400000|2022-04-13 05:56:40|34446.9|34442.1|34445.9|34441.1|34447.9|34443.1|34445.9|34441.1|9
1649829410000|2022-04-13 05:56:50|34447.9|34443.1|34447.9|34443.1|34449.9|34445.1|34447.4|34442.6|12
1649829420000|2022-04-13 05:57:00|34448.4|34443.6|34448.9|34444.1|34449.9|34445.1|34447.4|34442.6|9
1649829430000|2022-04-13 05:57:10|34448.4|34443.6|34451.9|34447.1|34452.4|34447.6|34447.9|34443.1|14
1649829440000|2022-04-13 05:57:20|34450.9|34446.1|34454.9|34450.1|34455.4|34450.6|34450.9|34446.1|49
1649829450000|2022-04-13 05:57:30|34455.9|34451.1|34456.9|34452.1|34457.9|34453.1|34455.9|34451.1|35
1649829460000|2022-04-13 05:57:40|34457.4|34452.6|34453.9|34449.1|34457.4|34452.6|34453.9|34449.1|14
1649829470000|2022-04-13 05:57:50|34453.4|34448.6|34453.9|34449.1|34456.9|34452.1|34453.4|34448.6|10
1649829480000|2022-04-13 05:58:00|34454.9|34450.1|34454.9|34450.1|34455.4|34450.6|34453.4|34448.6|4
1649829500000|2022-04-13 05:58:20|34454.4|34449.6|34451.9|34447.1|34454.4|34449.6|34451.9|34447.1|4
1649829510000|2022-04-13 05:58:30|34452.4|34447.6|34451.9|34447.1|34452.4|34447.6|34451.9|34447.1|0
1649829520000|2022-04-13 05:58:40|34452.4|34447.6|34451.9|34447.1|34452.9|34448.1|34450.9|34446.1|8
1649829530000|2022-04-13 05:58:50|34451.4|34446.6|34452.9|34448.1|34452.9|34448.1|34450.4|34445.6|8
1649829540000|2022-04-13 05:59:00|34453.4|34448.6|34452.9|34448.1|34454.9|34450.1|34452.4|34447.6|13
1649829550000|2022-04-13 05:59:10|34453.4|34448.6|34456.9|34452.1|34457.9|34453.1|34452.4|34447.6|10
1649829560000|2022-04-13 05:59:20|34456.4|34451.6|34456.9|34452.1|34458.4|34453.6|34455.9|34451.1|12
1649829570000|2022-04-13 05:59:30|34456.4|34451.6|34456.4|34451.6|34457.9|34453.1|34454.9|34450.1|5
1649829580000|2022-04-13 05:59:40|34456.9|34452.1|34455.9|34451.1|34456.9|34452.1|34455.4|34450.6|3
1649829590000|2022-04-13 05:59:50|34456.4|34451.6|34455.9|34451.1|34457.4|34452.6|34454.9|34450.1|8
1649829600000|2022-04-13 06:00:00|34455.4|34450.6|34456.8|34453.2|34459.3|34455.7|34454.8|34450.6|64
1649829610000|2022-04-13 06:00:10|34456.3|34452.7|34452.8|34449.2|34456.3|34452.7|34452.3|34448.7|33
1649829620000|2022-04-13 06:00:20|34453.3|34449.7|34452.3|34448.7|34453.3|34449.7|34450.8|34447.2|3
1649829630000|2022-04-13 06:00:30|34451.8|34448.2|34450.3|34446.7|34452.3|34448.7|34449.8|34446.2|6
1649829640000|2022-04-13 06:00:40|34449.8|34446.2|34447.3|34443.7|34450.3|34446.7|34445.8|34442.2|19
1649829650000|2022-04-13 06:00:50|34446.8|34443.2|34446.3|34442.7|34447.8|34444.2|34445.8|34442.2|9
1649829660000|2022-04-13 06:01:00|34445.8|34442.2|34453.3|34449.7|34453.8|34450.2|34445.8|34442.2|13
1649829670000|2022-04-13 06:01:10|34452.8|34449.2|34449.3|34445.7|34453.3|34449.7|34447.8|34444.2|6
1649829680000|2022-04-13 06:01:20|34448.8|34445.2|34448.3|34444.7|34449.3|34445.7|34447.8|34444.2|3
1649829690000|2022-04-13 06:01:30|34448.8|34445.2|34448.3|34444.7|34449.3|34445.7|34447.3|34443.7|8
1649829700000|2022-04-13 06:01:40|34448.8|34445.2|34447.3|34443.7|34449.3|34445.7|34447.3|34443.7|10
1649829710000|2022-04-13 06:01:50|34446.8|34443.2|34448.3|34444.7|34448.3|34444.7|34445.3|34441.7|17
1649829720000|2022-04-13 06:02:00|34446.8|34443.2|34447.3|34443.7|34448.3|34444.7|34445.3|34441.7|15
1649829730000|2022-04-13 06:02:10|34448.3|34444.7|34448.3|34444.7|34450.3|34446.7|34447.3|34443.7|8
1649829740000|2022-04-13 06:02:20|34447.8|34444.2|34450.3|34446.7|34451.3|34447.7|34447.3|34443.7|10
1649829750000|2022-04-13 06:02:30|34449.8|34446.2|34447.8|34444.2|34449.8|34446.2|34447.3|34443.7|7
1649829760000|2022-04-13 06:02:40|34447.3|34443.7|34447.3|34443.7|34447.8|34444.2|34446.3|34442.7|12
1649829770000|2022-04-13 06:02:50|34446.8|34443.2|34445.3|34441.7|34447.3|34443.7|34444.8|34441.2|2
1649829780000|2022-04-13 06:03:00|34444.8|34441.2|34445.3|34441.7|34446.8|34443.2|34443.8|34440.2|12
1649829790000|2022-04-13 06:03:10|34445.8|34442.2|34445.3|34441.7|34446.3|34442.7|34444.3|34440.7|4
1649829800000|2022-04-13 06:03:20|34445.8|34442.2|34451.3|34447.7|34451.8|34448.2|34445.8|34442.2|14
1649829810000|2022-04-13 06:03:30|34450.8|34447.2|34450.3|34446.7|34451.3|34447.7|34448.8|34445.2|1
1649829820000|2022-04-13 06:03:40|34449.8|34446.2|34448.3|34444.7|34449.8|34446.2|34447.8|34444.2|2
1649829830000|2022-04-13 06:03:50|34447.8|34444.2|34447.3|34443.7|34447.8|34444.2|34445.8|34442.2|3
1649829840000|2022-04-13 06:04:00|34446.8|34443.2|34444.3|34440.7|34446.8|34443.2|34444.3|34440.7|3
1649829850000|2022-04-13 06:04:10|34444.8|34441.2|34445.3|34441.7|34445.3|34441.7|34443.8|34440.2|11
1649829860000|2022-04-13 06:04:20|34444.8|34441.2|34444.3|34440.7|34445.3|34441.7|34443.8|34440.2|1
1649829870000|2022-04-13 06:04:30|34445.3|34441.7|34444.3|34440.7|34445.3|34441.7|34443.8|34440.2|4
1649829880000|2022-04-13 06:04:40|34443.8|34440.2|34440.8|34437.2|34444.3|34440.7|34440.8|34437.2|5
1649829890000|2022-04-13 06:04:50|34440.3|34436.7|34441.3|34437.7|34441.3|34437.7|34438.3|34434.7|10
1649829900000|2022-04-13 06:05:00|34440.8|34437.2|34438.3|34434.7|34441.3|34437.7|34436.8|34433.2|8
1649829910000|2022-04-13 06:05:10|34437.3|34433.7|34437.3|34433.7|34438.3|34434.7|34436.3|34432.7|8
1649829920000|2022-04-13 06:05:20|34436.8|34433.2|34440.3|34436.7|34440.3|34436.7|34436.8|34433.2|9
1649829930000|2022-04-13 06:05:30|34439.8|34436.2|34437.8|34434.2|34441.8|34438.2|34435.8|34432.2|3
1649829940000|2022-04-13 06:05:40|34437.3|34433.7|34437.8|34434.2|34438.8|34435.2|34436.3|34432.7|2
1649829950000|2022-04-13 06:05:50|34437.3|34433.7|34439.3|34435.7|34440.3|34436.7|34437.3|34433.7|3
1649829960000|2022-04-13 06:06:00|34438.8|34435.2|34437.3|34433.7|34439.3|34435.7|34434.8|34431.2|10
1649829970000|2022-04-13 06:06:10|34436.8|34433.2|34437.3|34433.7|34438.3|34434.7|34436.3|34432.7|3
1649829980000|2022-04-13 06:06:20|34437.8|34434.2|34434.3|34430.7|34437.8|34434.2|34433.8|34430.2|2
1649829990000|2022-04-13 06:06:30|34433.8|34430.2|34426.3|34422.7|34433.8|34430.2|34425.8|34422.2|39
1649830000000|2022-04-13 06:06:40|34425.8|34422.2|34425.3|34421.7|34426.3|34422.7|34425.3|34421.7|9
1649830010000|2022-04-13 06:06:50|34424.8|34421.2|34426.3|34422.7|34426.3|34422.7|34423.8|34420.2|9
1649830020000|2022-04-13 06:07:00|34426.8|34423.2|34426.3|34422.7|34427.3|34423.7|34425.8|34422.2|9
1649830030000|2022-04-13 06:07:10|34425.8|34422.2|34425.3|34421.7|34427.3|34423.7|34424.8|34421.2|13
1649830040000|2022-04-13 06:07:20|34424.8|34421.2|34426.3|34422.7|34426.3|34422.7|34424.8|34421.2|4
1649830050000|2022-04-13 06:07:30|34426.8|34423.2|34431.3|34427.7|34431.3|34427.7|34426.3|34422.7|11
1649830060000|2022-04-13 06:07:40|34430.8|34427.2|34435.3|34431.7|34435.8|34432.2|34430.8|34427.2|10
1649830070000|2022-04-13 06:07:50|34434.8|34431.2|34433.3|34429.7|34434.8|34431.2|34433.3|34429.7|5
1649830080000|2022-04-13 06:08:00|34432.8|34429.2|34428.8|34425.2|34434.3|34430.7|34427.8|34424.2|9
1649830090000|2022-04-13 06:08:10|34429.3|34425.7|34432.3|34428.7|34432.3|34428.7|34429.3|34425.7|4
1649830100000|2022-04-13 06:08:20|34432.8|34429.2|34431.3|34427.7|34432.8|34429.2|34430.3|34426.7|5
1649830110000|2022-04-13 06:08:30|34430.8|34427.2|34431.3|34427.7|34432.3|34428.7|34430.3|34426.7|6
1649830120000|2022-04-13 06:08:40|34430.8|34427.2|34430.3|34426.7|34431.3|34427.7|34428.8|34425.2|1
1649830130000|2022-04-13 06:08:50|34429.8|34426.2|34430.8|34427.2|34430.8|34427.2|34428.3|34424.7|2
1649830140000|2022-04-13 06:09:00|34430.3|34426.7|34425.3|34421.7|34430.8|34427.2|34425.3|34421.7|2
1649830150000|2022-04-13 06:09:10|34425.8|34422.2|34425.8|34422.2|34426.8|34423.2|34424.8|34421.2|8
1649830160000|2022-04-13 06:09:20|34426.3|34422.7|34425.3|34421.7|34426.3|34422.7|34424.3|34420.7|9
1649830170000|2022-04-13 06:09:30|34424.8|34421.2|34424.8|34421.2|34426.3|34422.7|34423.3|34419.7|10
1649830180000|2022-04-13 06:09:40|34425.3|34421.7|34425.3|34421.7|34426.3|34422.7|34423.8|34420.2|4
1649830190000|2022-04-13 06:09:50|34425.8|34422.2|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|2
1649830200000|2022-04-13 06:10:00|34424.8|34421.2|34423.3|34419.7|34426.3|34422.7|34423.3|34419.7|25
1649830210000|2022-04-13 06:10:10|34422.8|34419.2|34426.3|34422.7|34426.8|34423.2|34422.8|34419.2|6
1649830220000|2022-04-13 06:10:20|34425.8|34422.2|34428.3|34424.7|34428.8|34425.2|34425.8|34422.2|4
1649830230000|2022-04-13 06:10:30|34428.8|34425.2|34429.3|34425.7|34429.3|34425.7|34428.3|34424.7|3
1649830240000|2022-04-13 06:10:40|34428.8|34425.2|34425.3|34421.7|34429.3|34425.7|34425.3|34421.7|4
1649830250000|2022-04-13 06:10:50|34424.8|34421.2|34425.3|34421.7|34427.3|34423.7|34424.8|34421.2|2
1649830260000|2022-04-13 06:11:00|34425.8|34422.2|34429.8|34426.2|34430.3|34426.7|34425.3|34421.7|5
1649830270000|2022-04-13 06:11:10|34430.3|34426.7|34432.3|34428.7|34432.3|34428.7|34429.8|34426.2|5
1649830280000|2022-04-13 06:11:20|34431.8|34428.2|34431.3|34427.7|34431.8|34428.2|34430.8|34427.2|0
1649830290000|2022-04-13 06:11:30|34431.8|34428.2|34430.3|34426.7|34431.8|34428.2|34430.3|34426.7|6
1649830300000|2022-04-13 06:11:40|34429.8|34426.2|34431.3|34427.7|34432.3|34428.7|34429.8|34426.2|5
1649830310000|2022-04-13 06:11:50|34431.8|34428.2|34435.3|34431.7|34435.3|34431.7|34431.8|34428.2|7
1649830320000|2022-04-13 06:12:00|34434.8|34431.2|34431.3|34427.7|34434.8|34431.2|34430.8|34427.2|5
1649830330000|2022-04-13 06:12:10|34430.8|34427.2|34431.3|34427.7|34432.8|34429.2|34430.8|34427.2|3
1649830340000|2022-04-13 06:12:20|34430.8|34427.2|34434.8|34431.2|34434.8|34431.2|34429.3|34425.7|0
1649830350000|2022-04-13 06:12:30|34434.3|34430.7|34433.3|34429.7|34434.3|34430.7|34432.8|34429.2|1
1649830360000|2022-04-13 06:12:40|34433.8|34430.2|34433.3|34429.7|34433.8|34430.2|34433.3|34429.7|0
1649830370000|2022-04-13 06:12:50|34432.8|34429.2|34433.3|34429.7|34433.3|34429.7|34432.8|34429.2|0
1649830380000|2022-04-13 06:13:00|34432.3|34428.7|34432.3|34428.7|34433.8|34430.2|34430.3|34426.7|20
1649830390000|2022-04-13 06:13:10|34431.8|34428.2|34433.8|34430.2|34434.3|34430.7|34431.8|34428.2|13
1649830400000|2022-04-13 06:13:20|34433.3|34429.7|34436.3|34432.7|34436.3|34432.7|34433.3|34429.7|2
1649830410000|2022-04-13 06:13:30|34435.8|34432.2|34436.3|34432.7|34436.8|34433.2|34435.8|34432.2|0
1649830420000|2022-04-13 06:13:40|34435.8|34432.2|34434.8|34431.2|34436.3|34432.7|34434.3|34430.7|0
1649830430000|2022-04-13 06:13:50|34434.3|34430.7|34437.3|34433.7|34437.3|34433.7|34434.3|34430.7|1
1649830440000|2022-04-13 06:14:00|34437.8|34434.2|34435.3|34431.7|34437.8|34434.2|34435.3|34431.7|6
1649830450000|2022-04-13 06:14:10|34435.8|34432.2|34433.3|34429.7|34436.8|34433.2|34433.3|34429.7|20
1649830460000|2022-04-13 06:14:20|34432.8|34429.2|34433.8|34430.2|34434.3|34430.7|34432.3|34428.7|34
1649830470000|2022-04-13 06:14:30|34434.3|34430.7|34433.3|34429.7|34434.3|34430.7|34433.3|34429.7|4
1649830480000|2022-04-13 06:14:40|34432.3|34428.7|34431.8|34428.2|34432.8|34429.2|34431.8|34428.2|2
1649830490000|2022-04-13 06:14:50|34432.3|34428.7|34428.3|34424.7|34432.3|34428.7|34428.3|34424.7|5
1649830500000|2022-04-13 06:15:00|34427.8|34424.2|34424.8|34421.2|34428.3|34424.7|34424.8|34421.2|16
1649830510000|2022-04-13 06:15:10|34424.3|34420.7|34422.3|34418.7|34424.3|34420.7|34421.8|34418.2|7
1649830520000|2022-04-13 06:15:20|34421.8|34418.2|34422.8|34419.2|34422.8|34419.2|34421.3|34417.7|2
1649830530000|2022-04-13 06:15:30|34423.3|34419.7|34422.8|34419.2|34423.8|34420.2|34421.8|34418.2|2
1649830540000|2022-04-13 06:15:40|34423.3|34419.7|34422.3|34418.7|34423.3|34419.7|34422.3|34418.7|5
1649830550000|2022-04-13 06:15:50|34422.8|34419.2|34423.3|34419.7|34423.8|34420.2|34422.3|34418.7|0
1649830560000|2022-04-13 06:16:00|34424.3|34420.7|34426.3|34422.7|34427.3|34423.7|34423.3|34419.7|10
1649830570000|2022-04-13 06:16:10|34426.8|34423.2|34428.3|34424.7|34428.3|34424.7|34426.8|34423.2|2
1649830580000|2022-04-13 06:16:20|34427.8|34424.2|34428.3|34424.7|34428.3|34424.7|34426.8|34423.2|5
1649830590000|2022-04-13 06:16:30|34429.3|34425.7|34429.3|34425.7|34432.8|34429.2|34427.8|34424.2|4
1649830600000|2022-04-13 06:16:40|34429.8|34426.2|34432.3|34428.7|34433.3|34429.7|34429.8|34426.2|1
1649830610000|2022-04-13 06:16:50|34431.8|34428.2|34435.3|34431.7|34435.3|34431.7|34431.8|34428.2|0
1649830620000|2022-04-13 06:17:00|34434.8|34431.2|34433.3|34429.7|34436.8|34433.2|34433.3|34429.7|18
1649830630000|2022-04-13 06:17:10|34432.8|34429.2|34436.3|34432.7|34436.8|34433.2|34432.8|34429.2|3
1649830640000|2022-04-13 06:17:20|34436.8|34433.2|34436.3|34432.7|34437.3|34433.7|34436.3|34432.7|2
1649830650000|2022-04-13 06:17:30|34436.8|34433.2|34435.3|34431.7|34437.3|34433.7|34435.3|34431.7|1
1649830660000|2022-04-13 06:17:40|34435.8|34432.2|34434.3|34430.7|34435.8|34432.2|34433.8|34430.2|0
1649830670000|2022-04-13 06:17:50|34435.3|34431.7|34435.3|34431.7|34435.8|34432.2|34433.3|34429.7|2
1649830680000|2022-04-13 06:18:00|34435.8|34432.2|34434.8|34431.2|34436.8|34433.2|34433.8|34430.2|12
1649830690000|2022-04-13 06:18:10|34434.3|34430.7|34432.8|34429.2|34434.3|34430.7|34432.3|34428.7|0
1649830700000|2022-04-13 06:18:20|34432.3|34428.7|34431.3|34427.7|34433.3|34429.7|34430.3|34426.7|5
1649830710000|2022-04-13 06:18:30|34430.8|34427.2|34430.8|34427.2|34431.3|34427.7|34430.3|34426.7|5
1649830720000|2022-04-13 06:18:40|34431.3|34427.7|34429.3|34425.7|34431.3|34427.7|34429.3|34425.7|0
1649830730000|2022-04-13 06:18:50|34429.8|34426.2|34429.3|34425.7|34429.8|34426.2|34428.8|34425.2|4
1649830740000|2022-04-13 06:19:00|34429.8|34426.2|34431.3|34427.7|34433.3|34429.7|34429.8|34426.2|14
1649830750000|2022-04-13 06:19:10|34431.8|34428.2|34435.3|34431.7|34435.3|34431.7|34431.8|34428.2|2
1649830760000|2022-04-13 06:19:20|34434.8|34431.2|34437.3|34433.7|34438.3|34434.7|34434.3|34430.7|12
1649830770000|2022-04-13 06:19:30|34437.8|34434.2|34437.3|34433.7|34439.3|34435.7|34435.8|34432.2|3
1649830780000|2022-04-13 06:19:40|34436.8|34433.2|34437.3|34433.7|34437.8|34434.2|34436.3|34432.7|3
1649830790000|2022-04-13 06:19:50|34437.8|34434.2|34437.8|34434.2|34438.3|34434.7|34436.8|34433.2|6
1649830800000|2022-04-13 06:20:00|34437.3|34433.7|34437.3|34433.7|34438.8|34435.2|34436.3|34432.7|16
1649830810000|2022-04-13 06:20:10|34438.3|34434.7|34439.3|34435.7|34439.3|34435.7|34438.3|34434.7|7
1649830820000|2022-04-13 06:20:20|34438.8|34435.2|34437.3|34433.7|34438.8|34435.2|34436.8|34433.2|5
1649830830000|2022-04-13 06:20:30|34436.8|34433.2|34436.3|34432.7|34437.3|34433.7|34434.3|34430.7|12
1649830840000|2022-04-13 06:20:40|34435.8|34432.2|34433.8|34430.2|34435.8|34432.2|34433.3|34429.7|0
1649830850000|2022-04-13 06:20:50|34434.3|34430.7|34429.3|34425.7|34434.3|34430.7|34426.8|34423.2|23
1649830860000|2022-04-13 06:21:00|34429.8|34426.2|34432.3|34428.7|34432.3|34428.7|34428.8|34425.2|8
1649830870000|2022-04-13 06:21:10|34431.8|34428.2|34429.3|34425.7|34431.8|34428.2|34429.3|34425.7|5
1649830880000|2022-04-13 06:21:20|34428.3|34424.7|34433.3|34429.7|34434.8|34431.2|34428.3|34424.7|5
1649830890000|2022-04-13 06:21:30|34433.8|34430.2|34435.3|34431.7|34437.3|34433.7|34433.8|34430.2|5
1649830900000|2022-04-13 06:21:40|34435.8|34432.2|34435.3|34431.7|34436.8|34433.2|34433.3|34429.7|10
1649830910000|2022-04-13 06:21:50|34434.8|34431.2|34434.3|34430.7|34435.8|34432.2|34433.3|34429.7|1
1649830920000|2022-04-13 06:22:00|34434.8|34431.2|34434.3|34430.7|34437.3|34433.7|34434.3|34430.7|17
1649830930000|2022-04-13 06:22:10|34434.8|34431.2|34435.3|34431.7|34436.3|34432.7|34434.3|34430.7|2
1649830940000|2022-04-13 06:22:20|34434.8|34431.2|34435.3|34431.7|34435.8|34432.2|34434.3|34430.7|2
1649830950000|2022-04-13 06:22:30|34435.8|34432.2|34437.3|34433.7|34437.3|34433.7|34433.3|34429.7|10
1649830960000|2022-04-13 06:22:40|34436.8|34433.2|34436.8|34433.2|34437.8|34434.2|34435.8|34432.2|2
1649830970000|2022-04-13 06:22:50|34436.3|34432.7|34440.3|34436.7|34440.3|34436.7|34436.3|34432.7|4
1649830980000|2022-04-13 06:23:00|34439.8|34436.2|34433.3|34429.7|34439.8|34436.2|34433.3|34429.7|9
1649830990000|2022-04-13 06:23:10|34433.8|34430.2|34432.8|34429.2|34434.3|34430.7|34429.8|34426.2|14
1649831000000|2022-04-13 06:23:20|34433.3|34429.7|34435.3|34431.7|34435.3|34431.7|34433.3|34429.7|2
1649831010000|2022-04-13 06:23:30|34435.8|34432.2|34437.3|34433.7|34438.8|34435.2|34435.8|34432.2|5
1649831020000|2022-04-13 06:23:40|34436.8|34433.2|34435.8|34432.2|34438.3|34434.7|34435.8|34432.2|2
1649831030000|2022-04-13 06:23:50|34435.3|34431.7|34435.3|34431.7|34435.8|34432.2|34434.8|34431.2|0
1649831040000|2022-04-13 06:24:00|34434.8|34431.2|34435.3|34431.7|34436.3|34432.7|34433.3|34429.7|4
1649831050000|2022-04-13 06:24:10|34434.8|34431.2|34434.8|34431.2|34437.3|34433.7|34434.8|34431.2|6
1649831060000|2022-04-13 06:24:20|34434.3|34430.7|34430.8|34427.2|34434.3|34430.7|34430.8|34427.2|2
1649831070000|2022-04-13 06:24:30|34430.3|34426.7|34430.8|34427.2|34433.3|34429.7|34430.3|34426.7|6
1649831080000|2022-04-13 06:24:40|34430.3|34426.7|34430.3|34426.7|34431.3|34427.7|34428.8|34425.2|6
1649831090000|2022-04-13 06:24:50|34430.8|34427.2|34430.3|34426.7|34433.3|34429.7|34430.3|34426.7|7
1649831100000|2022-04-13 06:25:00|34429.8|34426.2|34431.8|34428.2|34432.3|34428.7|34429.3|34425.7|4
1649831110000|2022-04-13 06:25:10|34431.3|34427.7|34431.3|34427.7|34432.3|34428.7|34431.3|34427.7|0
1649831120000|2022-04-13 06:25:20|34431.8|34428.2|34434.3|34430.7|34434.8|34431.2|34431.8|34428.2|4
1649831130000|2022-04-13 06:25:30|34434.8|34431.2|34433.8|34430.2|34435.8|34432.2|34433.8|34430.2|9
1649831140000|2022-04-13 06:25:40|34433.3|34429.7|34425.8|34422.2|34433.8|34430.2|34425.3|34421.7|23
1649831150000|2022-04-13 06:25:50|34425.3|34421.7|34425.3|34421.7|34425.8|34422.2|34424.8|34421.2|7
1649831160000|2022-04-13 06:26:00|34425.8|34422.2|34425.3|34421.7|34426.8|34423.2|34424.3|34420.7|8
1649831170000|2022-04-13 06:26:10|34424.3|34420.7|34426.3|34422.7|34426.3|34422.7|34424.3|34420.7|5
1649831180000|2022-04-13 06:26:20|34426.8|34423.2|34425.3|34421.7|34427.3|34423.7|34425.3|34421.7|8
1649831190000|2022-04-13 06:26:30|34425.8|34422.2|34425.8|34422.2|34426.3|34422.7|34425.3|34421.7|2
1649831200000|2022-04-13 06:26:40|34426.3|34422.7|34428.3|34424.7|34428.3|34424.7|34426.3|34422.7|12
1649831210000|2022-04-13 06:26:50|34428.8|34425.2|34430.3|34426.7|34430.8|34427.2|34428.3|34424.7|6
1649831220000|2022-04-13 06:27:00|34429.8|34426.2|34430.8|34427.2|34432.3|34428.7|34429.8|34426.2|5
1649831230000|2022-04-13 06:27:10|34430.3|34426.7|34431.8|34428.2|34431.8|34428.2|34430.3|34426.7|5
1649831240000|2022-04-13 06:27:20|34431.3|34427.7|34432.3|34428.7|34432.3|34428.7|34430.3|34426.7|13
1649831250000|2022-04-13 06:27:30|34431.8|34428.2|34431.3|34427.7|34432.3|34428.7|34430.8|34427.2|1
1649831260000|2022-04-13 06:27:40|34430.8|34427.2|34430.3|34426.7|34431.3|34427.7|34429.8|34426.2|8
1649831270000|2022-04-13 06:27:50|34429.8|34426.2|34431.3|34427.7|34431.3|34427.7|34429.8|34426.2|3
1649831280000|2022-04-13 06:28:00|34430.8|34427.2|34429.3|34425.7|34430.8|34427.2|34429.3|34425.7|3
1649831290000|2022-04-13 06:28:10|34429.8|34426.2|34430.8|34427.2|34431.8|34428.2|34429.8|34426.2|5
1649831300000|2022-04-13 06:28:20|34430.3|34426.7|34430.8|34427.2|34431.8|34428.2|34430.3|34426.7|7
1649831310000|2022-04-13 06:28:30|34430.3|34426.7|34429.3|34425.7|34430.3|34426.7|34429.3|34425.7|0
1649831320000|2022-04-13 06:28:40|34429.8|34426.2|34429.3|34425.7|34430.3|34426.7|34429.3|34425.7|4
1649831330000|2022-04-13 06:28:50|34428.8|34425.2|34427.3|34423.7|34429.3|34425.7|34426.8|34423.2|13
1649831340000|2022-04-13 06:29:00|34426.8|34423.2|34427.3|34423.7|34427.3|34423.7|34426.8|34423.2|5
1649831350000|2022-04-13 06:29:10|34426.8|34423.2|34426.3|34422.7|34426.8|34423.2|34424.3|34420.7|8
1649831360000|2022-04-13 06:29:20|34425.8|34422.2|34428.8|34425.2|34429.3|34425.7|34425.8|34422.2|5
1649831370000|2022-04-13 06:29:30|34428.3|34424.7|34425.3|34421.7|34428.8|34425.2|34425.3|34421.7|8
1649831380000|2022-04-13 06:29:40|34424.8|34421.2|34424.3|34420.7|34425.3|34421.7|34423.3|34419.7|6
1649831390000|2022-04-13 06:29:50|34423.8|34420.2|34424.3|34420.7|34425.8|34422.2|34423.8|34420.2|4
1649831400000|2022-04-13 06:30:00|34423.8|34420.2|34421.8|34418.2|34424.3|34420.7|34421.8|34418.2|10
1649831410000|2022-04-13 06:30:10|34421.3|34417.7|34421.8|34418.2|34422.3|34418.7|34421.3|34417.7|0
1649831420000|2022-04-13 06:30:20|34421.3|34417.7|34423.3|34419.7|34423.8|34420.2|34421.3|34417.7|2
1649831430000|2022-04-13 06:30:30|34423.8|34420.2|34424.3|34420.7|34424.3|34420.7|34423.3|34419.7|3
1649831440000|2022-04-13 06:30:40|34425.3|34421.7|34423.3|34419.7|34425.3|34421.7|34423.3|34419.7|4
1649831450000|2022-04-13 06:30:50|34423.8|34420.2|34421.3|34417.7|34423.8|34420.2|34420.3|34416.7|4
1649831460000|2022-04-13 06:31:00|34422.3|34418.7|34421.3|34417.7|34422.3|34418.7|34417.3|34413.7|24
1649831470000|2022-04-13 06:31:10|34420.8|34417.2|34417.3|34413.7|34420.8|34417.2|34417.3|34413.7|8
1649831480000|2022-04-13 06:31:20|34417.8|34414.2|34417.3|34413.7|34418.3|34414.7|34416.3|34412.7|11
1649831490000|2022-04-13 06:31:30|34417.8|34414.2|34416.3|34412.7|34417.8|34414.2|34416.3|34412.7|7
1649831500000|2022-04-13 06:31:40|34415.8|34412.2|34414.3|34410.7|34416.8|34413.2|34413.8|34410.2|20
1649831510000|2022-04-13 06:31:50|34413.8|34410.2|34412.8|34409.2|34415.3|34411.7|34412.3|34408.7|5
1649831520000|2022-04-13 06:32:00|34412.3|34408.7|34410.3|34406.7|34413.8|34410.2|34410.3|34406.7|25
1649831530000|2022-04-13 06:32:10|34410.8|34407.2|34412.3|34408.7|34412.3|34408.7|34410.8|34407.2|5
1649831540000|2022-04-13 06:32:20|34412.8|34409.2|34408.3|34404.7|34412.8|34409.2|34407.3|34403.7|15
1649831550000|2022-04-13 06:32:30|34408.8|34405.2|34408.3|34404.7|34409.3|34405.7|34406.3|34402.7|66
1649831560000|2022-04-13 06:32:40|34408.8|34405.2|34411.3|34407.7|34413.3|34409.7|34408.8|34405.2|16
1649831570000|2022-04-13 06:32:50|34411.8|34408.2|34409.3|34405.7|34411.8|34408.2|34408.8|34405.2|3
1649831580000|2022-04-13 06:33:00|34408.8|34405.2|34407.3|34403.7|34409.3|34405.7|34407.3|34403.7|0
1649831590000|2022-04-13 06:33:10|34407.8|34404.2|34405.3|34401.7|34408.8|34405.2|34405.3|34401.7|6
1649831600000|2022-04-13 06:33:20|34405.8|34402.2|34407.3|34403.7|34407.3|34403.7|34405.3|34401.7|0
1649831610000|2022-04-13 06:33:30|34406.8|34403.2|34405.3|34401.7|34406.8|34403.2|34404.8|34401.2|4
1649831620000|2022-04-13 06:33:40|34404.8|34401.2|34405.3|34401.7|34405.3|34401.7|34404.8|34401.2|1
1649831630000|2022-04-13 06:33:50|34404.8|34401.2|34403.3|34399.7|34404.8|34401.2|34402.3|34398.7|14
1649831640000|2022-04-13 06:34:00|34402.8|34399.2|34402.3|34398.7|34403.3|34399.7|34402.3|34398.7|1
1649831650000|2022-04-13 06:34:10|34401.8|34398.2|34400.3|34396.7|34402.3|34398.7|34399.3|34395.7|12
1649831660000|2022-04-13 06:34:20|34400.8|34397.2|34401.8|34398.2|34402.3|34398.7|34399.8|34396.2|18
1649831670000|2022-04-13 06:34:30|34402.3|34398.7|34401.3|34397.7|34402.3|34398.7|34400.8|34397.2|3
1649831680000|2022-04-13 06:34:40|34400.8|34397.2|34401.3|34397.7|34402.3|34398.7|34398.8|34395.2|18
1649831690000|2022-04-13 06:34:50|34401.8|34398.2|34405.3|34401.7|34406.3|34402.7|34401.3|34397.7|7
1649831700000|2022-04-13 06:35:00|34404.8|34401.2|34403.3|34399.7|34405.3|34401.7|34403.3|34399.7|4
1649831710000|2022-04-13 06:35:10|34403.8|34400.2|34403.3|34399.7|34404.3|34400.7|34402.8|34399.2|4
1649831720000|2022-04-13 06:35:20|34402.8|34399.2|34400.3|34396.7|34403.3|34399.7|34400.3|34396.7|3
1649831730000|2022-04-13 06:35:30|34399.8|34396.2|34402.3|34398.7|34402.3|34398.7|34398.8|34395.2|4
1649831740000|2022-04-13 06:35:40|34402.8|34399.2|34404.3|34400.7|34404.3|34400.7|34402.3|34398.7|7
1649831750000|2022-04-13 06:35:50|34403.8|34400.2|34407.8|34404.2|34407.8|34404.2|34403.3|34399.7|7
1649831760000|2022-04-13 06:36:00|34408.3|34404.7|34407.3|34403.7|34409.3|34405.7|34406.3|34402.7|13
1649831770000|2022-04-13 06:36:10|34407.8|34404.2|34406.8|34403.2|34408.3|34404.7|34406.8|34403.2|0
1649831780000|2022-04-13 06:36:20|34407.3|34403.7|34409.8|34406.2|34410.3|34406.7|34407.3|34403.7|9
1649831790000|2022-04-13 06:36:30|34409.3|34405.7|34409.3|34405.7|34409.8|34406.2|34408.3|34404.7|1
1649831800000|2022-04-13 06:36:40|34409.8|34406.2|34411.3|34407.7|34413.8|34410.2|34409.8|34406.2|14
1649831810000|2022-04-13 06:36:50|34410.8|34407.2|34408.3|34404.7|34411.8|34408.2|34407.3|34403.7|15
1649831820000|2022-04-13 06:37:00|34407.8|34404.2|34407.3|34403.7|34408.8|34405.2|34405.8|34402.2|8
1649831830000|2022-04-13 06:37:10|34406.8|34403.2|34406.8|34403.2|34407.3|34403.7|34406.3|34402.7|1
1649831840000|2022-04-13 06:37:20|34406.3|34402.7|34408.3|34404.7|34408.3|34404.7|34406.3|34402.7|2
1649831850000|2022-04-13 06:37:30|34408.8|34405.2|34407.3|34403.7|34408.8|34405.2|34407.3|34403.7|2
1649831860000|2022-04-13 06:37:40|34407.8|34404.2|34405.3|34401.7|34407.8|34404.2|34405.3|34401.7|8
1649831870000|2022-04-13 06:37:50|34405.8|34402.2|34407.3|34403.7|34407.3|34403.7|34405.8|34402.2|0
1649831880000|2022-04-13 06:38:00|34406.8|34403.2|34406.8|34403.2|34408.3|34404.7|34406.8|34403.2|5
1649831890000|2022-04-13 06:38:10|34405.8|34402.2|34408.3|34404.7|34408.3|34404.7|34405.3|34401.7|6
1649831900000|2022-04-13 06:38:20|34407.8|34404.2|34408.3|34404.7|34408.8|34405.2|34407.8|34404.2|4
1649831910000|2022-04-13 06:38:30|34408.8|34405.2|34406.8|34403.2|34408.8|34405.2|34406.3|34402.7|16
1649831920000|2022-04-13 06:38:40|34407.3|34403.7|34405.3|34401.7|34407.3|34403.7|34405.3|34401.7|0
1649831930000|2022-04-13 06:38:50|34404.3|34400.7|34401.3|34397.7|34405.3|34401.7|34400.3|34396.7|19
1649831940000|2022-04-13 06:39:00|34401.8|34398.2|34402.3|34398.7|34403.3|34399.7|34401.8|34398.2|5
1649831950000|2022-04-13 06:39:10|34401.8|34398.2|34401.3|34397.7|34403.3|34399.7|34401.3|34397.7|8
1649831960000|2022-04-13 06:39:20|34400.8|34397.2|34401.8|34398.2|34402.3|34398.7|34400.8|34397.2|3
1649831970000|2022-04-13 06:39:30|34402.3|34398.7|34402.3|34398.7|34402.3|34398.7|34401.3|34397.7|2
1649831980000|2022-04-13 06:39:40|34401.8|34398.2|34400.3|34396.7|34402.3|34398.7|34400.3|34396.7|2
1649831990000|2022-04-13 06:39:50|||||||||1
1649832000000|2022-04-13 06:40:00|34399.8|34396.2|34399.8|34396.2|34399.8|34396.2|34395.8|34392.2|41
1649832010000|2022-04-13 06:40:10|34400.3|34396.7|34402.3|34398.7|34402.8|34399.2|34399.8|34396.2|10
1649832020000|2022-04-13 06:40:20|34402.8|34399.2|34400.3|34396.7|34403.3|34399.7|34400.3|34396.7|10
1649832030000|2022-04-13 06:40:30|34400.8|34397.2|34397.3|34393.7|34401.3|34397.7|34396.8|34393.2|4
1649832040000|2022-04-13 06:40:40|34396.8|34393.2|34397.3|34393.7|34397.3|34393.7|34396.3|34392.7|0
1649832050000|2022-04-13 06:40:50|34396.8|34393.2|34397.3|34393.7|34397.3|34393.7|34396.8|34393.2|0
1649832060000|2022-04-13 06:41:00|34397.8|34394.2|34398.3|34394.7|34399.3|34395.7|34397.3|34393.7|7
1649832070000|2022-04-13 06:41:10|34397.8|34394.2|34397.3|34393.7|34397.8|34394.2|34396.3|34392.7|0
1649832080000|2022-04-13 06:41:20|34396.8|34393.2|34397.3|34393.7|34397.3|34393.7|34396.3|34392.7|0
1649832090000|2022-04-13 06:41:30|34397.8|34394.2|34399.3|34395.7|34399.3|34395.7|34397.3|34393.7|3
1649832100000|2022-04-13 06:41:40|34399.8|34396.2|34400.3|34396.7|34400.8|34397.2|34399.3|34395.7|6
1649832110000|2022-04-13 06:41:50|34399.8|34396.2|34400.3|34396.7|34400.8|34397.2|34398.8|34395.2|4
1649832120000|2022-04-13 06:42:00|34399.8|34396.2|34398.3|34394.7|34399.8|34396.2|34397.8|34394.2|5
1649832130000|2022-04-13 06:42:10|34397.8|34394.2|34398.8|34395.2|34398.8|34395.2|34397.3|34393.7|4
1649832140000|2022-04-13 06:42:20|34398.3|34394.7|34398.3|34394.7|34399.8|34396.2|34398.3|34394.7|4
1649832150000|2022-04-13 06:42:30|34397.8|34394.2|34396.3|34392.7|34398.3|34394.7|34395.8|34392.2|12
1649832160000|2022-04-13 06:42:40|34395.3|34391.7|34392.8|34389.2|34395.3|34391.7|34392.3|34388.7|19
1649832170000|2022-04-13 06:42:50|34392.3|34388.7|34393.8|34390.2|34395.3|34391.7|34391.8|34388.2|23
1649832180000|2022-04-13 06:43:00|34393.3|34389.7|34393.3|34389.7|34394.3|34390.7|34392.8|34389.2|1
1649832190000|2022-04-13 06:43:10|34393.8|34390.2|34397.3|34393.7|34398.3|34394.7|34393.8|34390.2|9
1649832200000|2022-04-13 06:43:20|34396.8|34393.2|34396.3|34392.7|34397.3|34393.7|34395.3|34391.7|4
1649832210000|2022-04-13 06:43:30|34396.8|34393.2|34397.3|34393.7|34397.3|34393.7|34396.8|34393.2|2
1649832220000|2022-04-13 06:43:40|34397.8|34394.2|34399.3|34395.7|34399.3|34395.7|34397.8|34394.2|25
1649832230000|2022-04-13 06:43:50|34398.8|34395.2|34399.3|34395.7|34399.3|34395.7|34398.8|34395.2|1
1649832240000|2022-04-13 06:44:00|34398.8|34395.2|34398.3|34394.7|34398.8|34395.2|34397.3|34393.7|3
1649832250000|2022-04-13 06:44:10|34398.8|34395.2|34398.3|34394.7|34400.3|34396.7|34398.3|34394.7|3
1649832260000|2022-04-13 06:44:20|34397.8|34394.2|34398.3|34394.7|34398.8|34395.2|34397.3|34393.7|3
1649832270000|2022-04-13 06:44:30|34398.8|34395.2|34397.3|34393.7|34399.3|34395.7|34397.3|34393.7|3
1649832280000|2022-04-13 06:44:40|34397.8|34394.2|34395.3|34391.7|34397.8|34394.2|34395.3|34391.7|5
1649832290000|2022-04-13 06:44:50|34394.8|34391.2|34393.3|34389.7|34395.3|34391.7|34393.3|34389.7|1
1649832300000|2022-04-13 06:45:00|34392.8|34389.2|34394.3|34390.7|34394.3|34390.7|34392.8|34389.2|5
1649832310000|2022-04-13 06:45:10|34395.3|34391.7|34394.3|34390.7|34395.3|34391.7|34392.3|34388.7|6
1649832320000|2022-04-13 06:45:20|34393.8|34390.2|34393.3|34389.7|34395.3|34391.7|34393.3|34389.7|3
1649832330000|2022-04-13 06:45:30|34392.8|34389.2|34392.3|34388.7|34393.3|34389.7|34390.3|34386.7|13
1649832340000|2022-04-13 06:45:40|34392.8|34389.2|34393.3|34389.7|34393.3|34389.7|34391.8|34388.2|5
1649832350000|2022-04-13 06:45:50|34393.8|34390.2|34397.3|34393.7|34397.3|34393.7|34393.3|34389.7|6
1649832360000|2022-04-13 06:46:00|34397.8|34394.2|34396.3|34392.7|34400.3|34396.7|34396.3|34392.7|9
1649832370000|2022-04-13 06:46:10|34397.3|34393.7|34397.3|34393.7|34398.8|34395.2|34396.8|34393.2|3
1649832380000|2022-04-13 06:46:20|34397.8|34394.2|34395.8|34392.2|34398.3|34394.7|34395.8|34392.2|2
1649832390000|2022-04-13 06:46:30|34396.3|34392.7|34395.3|34391.7|34396.3|34392.7|34395.3|34391.7|1
1649832400000|2022-04-13 06:46:40|34394.8|34391.2|34395.8|34392.2|34396.3|34392.7|34394.3|34390.7|5
1649832410000|2022-04-13 06:46:50|34395.3|34391.7|34395.3|34391.7|34395.8|34392.2|34395.3|34391.7|0
1649832420000|2022-04-13 06:47:00|34395.8|34392.2|34394.3|34390.7|34396.8|34393.2|34394.3|34390.7|4
1649832430000|2022-04-13 06:47:10|34393.8|34390.2|34394.8|34391.2|34396.3|34392.7|34393.8|34390.2|9
1649832440000|2022-04-13 06:47:20|34395.3|34391.7|34395.3|34391.7|34395.3|34391.7|34394.3|34390.7|5
1649832450000|2022-04-13 06:47:30|34394.8|34391.2|34391.3|34387.7|34395.3|34391.7|34390.3|34386.7|17
1649832460000|2022-04-13 06:47:40|34391.8|34388.2|34391.3|34387.7|34392.8|34389.2|34391.3|34387.7|4
1649832470000|2022-04-13 06:47:50|34390.8|34387.2|34390.8|34387.2|34391.3|34387.7|34390.3|34386.7|2
1649832480000|2022-04-13 06:48:00|34391.3|34387.7|34390.3|34386.7|34391.3|34387.7|34389.3|34385.7|3
1649832490000|2022-04-13 06:48:10|34391.3|34387.7|34390.3|34386.7|34391.3|34387.7|34389.8|34386.2|7
1649832500000|2022-04-13 06:48:20|34390.8|34387.2|34391.3|34387.7|34392.3|34388.7|34390.3|34386.7|5
1649832510000|2022-04-13 06:48:30|34390.3|34386.7|34393.3|34389.7|34393.3|34389.7|34389.8|34386.2|7
1649832520000|2022-04-13 06:48:40|34393.8|34390.2|34394.8|34391.2|34394.8|34391.2|34392.8|34389.2|6
1649832530000|2022-04-13 06:48:50|34392.3|34388.7|34394.3|34390.7|34394.3|34390.7|34392.3|34388.7|15
1649832540000|2022-04-13 06:49:00|34393.8|34390.2|34393.3|34389.7|34394.3|34390.7|34392.8|34389.2|3
1649832550000|2022-04-13 06:49:10|34392.8|34389.2|34393.3|34389.7|34393.8|34390.2|34392.8|34389.2|1
1649832560000|2022-04-13 06:49:20|34393.8|34390.2|34396.3|34392.7|34396.8|34393.2|34393.8|34390.2|16
1649832570000|2022-04-13 06:49:30|34396.8|34393.2|34399.3|34395.7|34399.8|34396.2|34396.3|34392.7|37
1649832580000|2022-04-13 06:49:40|34398.8|34395.2|34396.3|34392.7|34399.3|34395.7|34396.3|34392.7|2
1649832590000|2022-04-13 06:49:50|34395.8|34392.2|34394.3|34390.7|34395.8|34392.2|34393.3|34389.7|6
1649832600000|2022-04-13 06:50:00|34394.8|34391.2|34394.3|34390.7|34394.8|34391.2|34392.8|34389.2|2
1649832610000|2022-04-13 06:50:10|34394.8|34391.2|34395.3|34391.7|34396.3|34392.7|34394.3|34390.7|1
1649832620000|2022-04-13 06:50:20|34395.8|34392.2|34396.3|34392.7|34396.8|34393.2|34395.3|34391.7|4
1649832630000|2022-04-13 06:50:30|34395.8|34392.2|34397.3|34393.7|34397.3|34393.7|34395.8|34392.2|3
1649832640000|2022-04-13 06:50:40|34396.8|34393.2|34396.3|34392.7|34397.3|34393.7|34395.8|34392.2|1
1649832650000|2022-04-13 06:50:50|34395.3|34391.7|34396.3|34392.7|34396.3|34392.7|34395.3|34391.7|9
1649832660000|2022-04-13 06:51:00|34396.8|34393.2|34399.3|34395.7|34399.3|34395.7|34396.8|34393.2|6
1649832670000|2022-04-13 06:51:10|34398.8|34395.2|34397.3|34393.7|34399.3|34395.7|34395.8|34392.2|5
1649832680000|2022-04-13 06:51:20|34396.8|34393.2|34395.3|34391.7|34397.3|34393.7|34394.3|34390.7|4
1649832690000|2022-04-13 06:51:30|34394.8|34391.2|34394.8|34391.2|34395.3|34391.7|34394.3|34390.7|0
1649832700000|2022-04-13 06:51:40|34394.3|34390.7|34395.8|34392.2|34395.8|34392.2|34394.3|34390.7|1
1649832710000|2022-04-13 06:51:50|34395.3|34391.7|34395.3|34391.7|34395.3|34391.7|34395.3|34391.7|0
1649832720000|2022-04-13 06:52:00|34394.8|34391.2|34397.3|34393.7|34397.8|34394.2|34394.3|34390.7|10
1649832730000|2022-04-13 06:52:10|34396.8|34393.2|34398.8|34395.2|34399.8|34396.2|34396.8|34393.2|7
1649832740000|2022-04-13 06:52:20|34399.3|34395.7|34398.3|34394.7|34399.3|34395.7|34398.3|34394.7|2
1649832750000|2022-04-13 06:52:30|34398.8|34395.2|34399.3|34395.7|34399.3|34395.7|34397.8|34394.2|2
1649832760000|2022-04-13 06:52:40|34398.8|34395.2|34399.8|34396.2|34399.8|34396.2|34398.8|34395.2|2
1649832770000|2022-04-13 06:52:50|34399.3|34395.7|34398.3|34394.7|34399.3|34395.7|34398.3|34394.7|6
1649832780000|2022-04-13 06:53:00|34398.8|34395.2|34397.8|34394.2|34400.8|34397.2|34397.3|34393.7|11
1649832790000|2022-04-13 06:53:10|34398.3|34394.7|34397.3|34393.7|34398.3|34394.7|34397.3|34393.7|0
1649832800000|2022-04-13 06:53:20|34396.8|34393.2|34397.3|34393.7|34398.3|34394.7|34396.3|34392.7|5
1649832810000|2022-04-13 06:53:30|34396.8|34393.2|34398.3|34394.7|34398.3|34394.7|34396.8|34393.2|1
1649832820000|2022-04-13 06:53:40|34397.8|34394.2|34397.3|34393.7|34397.8|34394.2|34396.8|34393.2|2
1649832830000|2022-04-13 06:53:50|34396.8|34393.2|34396.3|34392.7|34397.3|34393.7|34395.8|34392.2|0
1649832840000|2022-04-13 06:54:00|34395.8|34392.2|34394.3|34390.7|34395.8|34392.2|34394.3|34390.7|13
1649832850000|2022-04-13 06:54:10|34394.8|34391.2|34394.3|34390.7|34394.8|34391.2|34394.3|34390.7|0
1649832860000|2022-04-13 06:54:20|34394.8|34391.2|34393.3|34389.7|34394.8|34391.2|34392.8|34389.2|6
1649832870000|2022-04-13 06:54:30|34393.8|34390.2|34393.3|34389.7|34393.8|34390.2|34393.3|34389.7|0
1649832880000|2022-04-13 06:54:40|34393.8|34390.2|34393.3|34389.7|34393.8|34390.2|34393.3|34389.7|2
1649832890000|2022-04-13 06:54:50|34392.8|34389.2|34391.3|34387.7|34392.8|34389.2|34391.3|34387.7|11
1649832900000|2022-04-13 06:55:00|34391.8|34388.2|34390.3|34386.7|34392.8|34389.2|34390.3|34386.7|21
1649832910000|2022-04-13 06:55:10|34389.8|34386.2|34390.3|34386.7|34392.3|34388.7|34389.3|34385.7|30
1649832920000|2022-04-13 06:55:20|34390.8|34387.2|34387.3|34383.7|34390.8|34387.2|34385.8|34382.2|31
1649832930000|2022-04-13 06:55:30|34386.8|34383.2|34387.3|34383.7|34388.3|34384.7|34385.8|34382.2|15
1649832940000|2022-04-13 06:55:40|34388.3|34384.7|34387.8|34384.2|34388.3|34384.7|34387.3|34383.7|2
1649832950000|2022-04-13 06:55:50|34388.3|34384.7|34386.3|34382.7|34388.8|34385.2|34385.8|34382.2|17
1649832960000|2022-04-13 06:56:00|34385.8|34382.2|34389.3|34385.7|34389.3|34385.7|34385.3|34381.7|9
1649832970000|2022-04-13 06:56:10|34388.8|34385.2|34387.3|34383.7|34388.8|34385.2|34387.3|34383.7|0
1649832980000|2022-04-13 06:56:20|34387.8|34384.2|34386.3|34382.7|34388.3|34384.7|34385.3|34381.7|0
1649832990000|2022-04-13 06:56:30|34385.8|34382.2|34388.3|34384.7|34388.3|34384.7|34385.3|34381.7|2
1649833000000|2022-04-13 06:56:40|34388.8|34385.2|34385.8|34382.2|34388.8|34385.2|34385.3|34381.7|8
1649833010000|2022-04-13 06:56:50|34385.3|34381.7|34379.8|34376.2|34385.3|34381.7|34379.3|34375.7|29
1649833020000|2022-04-13 06:57:00|34380.3|34376.7|34381.3|34377.7|34381.3|34377.7|34379.8|34376.2|5
1649833030000|2022-04-13 06:57:10|34380.8|34377.2|34378.8|34375.2|34381.3|34377.7|34378.8|34375.2|5
1649833040000|2022-04-13 06:57:20|34379.3|34375.7|34378.3|34374.7|34379.3|34375.7|34375.8|34372.2|40
1649833050000|2022-04-13 06:57:30|34378.8|34375.2|34381.3|34377.7|34381.3|34377.7|34378.3|34374.7|6
1649833060000|2022-04-13 06:57:40|34380.8|34377.2|34379.8|34376.2|34381.3|34377.7|34379.3|34375.7|5
1649833070000|2022-04-13 06:57:50|34380.3|34376.7|34380.3|34376.7|34380.8|34377.2|34379.8|34376.2|4
1649833080000|2022-04-13 06:58:00|34379.8|34376.2|34378.3|34374.7|34380.8|34377.2|34378.3|34374.7|5
1649833090000|2022-04-13 06:58:10|34378.8|34375.2|34380.3|34376.7|34380.3|34376.7|34377.3|34373.7|8
1649833100000|2022-04-13 06:58:20|34379.8|34376.2|34379.3|34375.7|34380.8|34377.2|34378.8|34375.2|7
1649833110000|2022-04-13 06:58:30|34378.8|34375.2|34377.8|34374.2|34379.3|34375.7|34377.3|34373.7|3
1649833120000|2022-04-13 06:58:40|34377.3|34373.7|34379.3|34375.7|34379.3|34375.7|34377.3|34373.7|2
1649833130000|2022-04-13 06:58:50|34379.8|34376.2|34380.3|34376.7|34380.3|34376.7|34378.8|34375.2|8
1649833140000|2022-04-13 06:59:00|34380.8|34377.2|34382.3|34378.7|34382.8|34379.2|34380.3|34376.7|10
1649833150000|2022-04-13 06:59:10|34381.8|34378.2|34381.3|34377.7|34381.8|34378.2|34379.3|34375.7|5
1649833160000|2022-04-13 06:59:20|34381.8|34378.2|34383.8|34380.2|34383.8|34380.2|34381.8|34378.2|3
1649833170000|2022-04-13 06:59:30|34384.3|34380.7|34385.3|34381.7|34387.3|34383.7|34384.3|34380.7|12
1649833180000|2022-04-13 06:59:40|34384.8|34381.2|34384.8|34381.2|34385.8|34382.2|34383.3|34379.7|7
1649833190000|2022-04-13 06:59:50|34384.3|34380.7|34385.3|34381.7|34385.3|34381.7|34381.8|34378.2|19
1649833200000|2022-04-13 07:00:00|34384.3|34380.7|34378.3|34374.7|34386.3|34382.7|34375.3|34371.7|118
1649833210000|2022-04-13 07:00:10|34377.8|34374.2|34374.3|34370.7|34378.3|34374.7|34368.3|34364.7|110
1649833220000|2022-04-13 07:00:20|34375.3|34371.7|34371.8|34368.2|34375.3|34371.7|34366.3|34362.7|59
1649833230000|2022-04-13 07:00:30|34371.3|34367.7|34364.3|34360.7|34372.3|34368.7|34361.8|34358.2|48
1649833240000|2022-04-13 07:00:40|34363.8|34360.2|34371.8|34368.2|34372.3|34368.7|34363.8|34360.2|35
1649833250000|2022-04-13 07:00:50|34371.3|34367.7|34368.8|34365.2|34373.3|34369.7|34366.8|34363.2|46
1649833260000|2022-04-13 07:01:00|34369.3|34365.7|34373.3|34369.7|34375.8|34372.2|34367.3|34363.7|50
1649833270000|2022-04-13 07:01:10|34373.8|34370.2|34373.3|34369.7|34377.3|34373.7|34372.3|34368.7|24
1649833280000|2022-04-13 07:01:20|34372.8|34369.2|34367.3|34363.7|34374.3|34370.7|34366.8|34363.2|17
1649833290000|2022-04-13 07:01:30|34367.8|34364.2|34374.3|34370.7|34375.3|34371.7|34367.8|34364.2|19
1649833300000|2022-04-13 07:01:40|34374.8|34371.2|34381.8|34378.2|34383.3|34379.7|34374.8|34371.2|20
1649833310000|2022-04-13 07:01:50|34381.3|34377.7|34386.3|34382.7|34388.3|34384.7|34380.8|34377.2|29
1649833320000|2022-04-13 07:02:00|34386.8|34383.2|34391.3|34387.7|34396.3|34392.7|34385.8|34382.2|49
1649833330000|2022-04-13 07:02:10|34390.8|34387.2|34395.3|34391.7|34395.8|34392.2|34390.3|34386.7|15
1649833340000|2022-04-13 07:02:20|34394.8|34391.2|34397.3|34393.7|34399.3|34395.7|34394.3|34390.7|21
1649833350000|2022-04-13 07:02:30|34397.8|34394.2|34399.3|34395.7|34400.3|34396.7|34397.3|34393.7|29
1649833360000|2022-04-13 07:02:40|34399.8|34396.2|34400.3|34396.7|34400.8|34397.2|34396.8|34393.2|22
1649833370000|2022-04-13 07:02:50|34399.8|34396.2|34393.8|34390.2|34401.8|34398.2|34393.3|34389.7|27
1649833380000|2022-04-13 07:03:00|34394.3|34390.7|34403.3|34399.7|34403.3|34399.7|34393.3|34389.7|23
1649833390000|2022-04-13 07:03:10|34402.8|34399.2|34401.3|34397.7|34403.3|34399.7|34398.3|34394.7|8
1649833400000|2022-04-13 07:03:20|34400.8|34397.2|34401.3|34397.7|34405.3|34401.7|34400.3|34396.7|21
1649833410000|2022-04-13 07:03:30|34400.8|34397.2|34402.3|34398.7|34402.8|34399.2|34400.8|34397.2|5
1649833420000|2022-04-13 07:03:40|34401.8|34398.2|34402.3|34398.7|34406.3|34402.7|34401.3|34397.7|14
1649833430000|2022-04-13 07:03:50|34401.8|34398.2|34404.3|34400.7|34404.8|34401.2|34401.3|34397.7|9
1649833440000|2022-04-13 07:04:00|34404.8|34401.2|34394.3|34390.7|34405.3|34401.7|34393.3|34389.7|14
1649833450000|2022-04-13 07:04:10|34393.3|34389.7|34384.8|34381.2|34393.3|34389.7|34382.8|34379.2|47
1649833460000|2022-04-13 07:04:20|34384.3|34380.7|34383.3|34379.7|34385.8|34382.2|34382.3|34378.7|24
1649833470000|2022-04-13 07:04:30|34382.8|34379.2|34377.3|34373.7|34382.8|34379.2|34377.3|34373.7|19
1649833480000|2022-04-13 07:04:40|34376.8|34373.2|34372.8|34369.2|34376.8|34373.2|34370.3|34366.7|19
1649833490000|2022-04-13 07:04:50|34373.3|34369.7|34369.8|34366.2|34373.3|34369.7|34369.3|34365.7|13
1649833500000|2022-04-13 07:05:00|34369.3|34365.7|34379.3|34375.7|34380.3|34376.7|34369.3|34365.7|37
1649833510000|2022-04-13 07:05:10|34379.8|34376.2|34373.3|34369.7|34379.8|34376.2|34372.3|34368.7|19
1649833520000|2022-04-13 07:05:20|34372.8|34369.2|34372.3|34368.7|34375.3|34371.7|34369.8|34366.2|14
1649833530000|2022-04-13 07:05:30|34371.3|34367.7|34370.8|34367.2|34372.8|34369.2|34369.3|34365.7|7
1649833540000|2022-04-13 07:05:40|34368.8|34365.2|34365.8|34362.2|34369.3|34365.7|34364.3|34360.7|22
1649833550000|2022-04-13 07:05:50|34365.3|34361.7|34356.3|34352.7|34365.8|34362.2|34355.3|34351.7|47
1649833560000|2022-04-13 07:06:00|34356.8|34353.2|34358.3|34354.7|34359.3|34355.7|34354.8|34351.2|43
1649833570000|2022-04-13 07:06:10|34358.8|34355.2|34354.8|34351.2|34359.3|34355.7|34354.3|34350.7|29
1649833580000|2022-04-13 07:06:20|34354.3|34350.7|34348.8|34345.2|34355.3|34351.7|34346.8|34343.2|49
1649833590000|2022-04-13 07:06:30|34349.3|34345.7|34354.3|34350.7|34354.3|34350.7|34347.8|34344.2|47
1649833600000|2022-04-13 07:06:40|34354.8|34351.2|34355.3|34351.7|34360.3|34356.7|34354.8|34351.2|41
1649833610000|2022-04-13 07:06:50|34354.8|34351.2|34357.3|34353.7|34357.3|34353.7|34354.8|34351.2|7
1649833620000|2022-04-13 07:07:00|34356.8|34353.2|34351.3|34347.7|34358.3|34354.7|34350.3|34346.7|24
1649833630000|2022-04-13 07:07:10|34351.8|34348.2|34348.8|34345.2|34353.3|34349.7|34348.3|34344.7|12
1649833640000|2022-04-13 07:07:20|34348.3|34344.7|34341.3|34337.7|34348.3|34344.7|34340.3|34336.7|39
1649833650000|2022-04-13 07:07:30|34340.3|34336.7|34339.3|34335.7|34342.3|34338.7|34336.3|34332.7|28
1649833660000|2022-04-13 07:07:40|34339.8|34336.2|34339.3|34335.7|34340.3|34336.7|34338.3|34334.7|17
1649833670000|2022-04-13 07:07:50|34338.8|34335.2|34338.8|34335.2|34341.8|34338.2|34337.3|34333.7|39
1649833680000|2022-04-13 07:08:00|34338.3|34334.7|34342.3|34338.7|34344.8|34341.2|34337.3|34333.7|22
1649833690000|2022-04-13 07:08:10|34341.8|34338.2|34342.8|34339.2|34345.8|34342.2|34341.3|34337.7|17
1649833700000|2022-04-13 07:08:20|34343.3|34339.7|34345.8|34342.2|34348.3|34344.7|34343.3|34339.7|8
1649833710000|2022-04-13 07:08:30|34345.3|34341.7|34339.3|34335.7|34345.8|34342.2|34338.3|34334.7|25
1649833720000|2022-04-13 07:08:40|34339.8|34336.2|34338.8|34335.2|34340.8|34337.2|34336.3|34332.7|21
1649833730000|2022-04-13 07:08:50|34339.3|34335.7|34340.8|34337.2|34341.8|34338.2|34337.3|34333.7|23
1649833740000|2022-04-13 07:09:00|34340.3|34336.7|34339.3|34335.7|34346.3|34342.7|34339.3|34335.7|32
1649833750000|2022-04-13 07:09:10|34338.8|34335.2|34335.3|34331.7|34341.3|34337.7|34335.3|34331.7|12
1649833760000|2022-04-13 07:09:20|34335.8|34332.2|34334.3|34330.7|34336.3|34332.7|34331.8|34328.2|53
1649833770000|2022-04-13 07:09:30|34334.8|34331.2|34334.3|34330.7|34335.8|34332.2|34333.3|34329.7|18
1649833780000|2022-04-13 07:09:40|34333.8|34330.2|34335.3|34331.7|34336.3|34332.7|34333.3|34329.7|18
1649833790000|2022-04-13 07:09:50|34334.8|34331.2|34335.3|34331.7|34337.8|34334.2|34334.3|34330.7|9
1649833800000|2022-04-13 07:10:00|34334.8|34331.2|34335.3|34331.7|34338.3|34334.7|34330.8|34327.2|38
1649833810000|2022-04-13 07:10:10|34335.8|34332.2|34337.3|34333.7|34339.3|34335.7|34335.3|34331.7|9
1649833820000|2022-04-13 07:10:20|34337.8|34334.2|34344.3|34340.7|34346.3|34342.7|34336.8|34333.2|25
1649833830000|2022-04-13 07:10:30|34343.3|34339.7|34339.3|34335.7|34343.3|34339.7|34336.3|34332.7|14
1649833840000|2022-04-13 07:10:40|34339.8|34336.2|34347.3|34343.7|34349.8|34346.2|34338.3|34334.7|20
1649833850000|2022-04-13 07:10:50|34348.3|34344.7|34351.3|34347.7|34351.8|34348.2|34346.8|34343.2|42
1649833860000|2022-04-13 07:11:00|34350.8|34347.2|34346.3|34342.7|34354.8|34351.2|34346.3|34342.7|21
1649833870000|2022-04-13 07:11:10|34346.8|34343.2|34350.3|34346.7|34350.3|34346.7|34345.3|34341.7|12
1649833880000|2022-04-13 07:11:20|34349.8|34346.2|34344.3|34340.7|34349.8|34346.2|34343.3|34339.7|15
1649833890000|2022-04-13 07:11:30|34344.8|34341.2|34340.8|34337.2|34346.8|34343.2|34340.3|34336.7|15
1649833900000|2022-04-13 07:11:40|34341.8|34338.2|34339.3|34335.7|34341.8|34338.2|34338.3|34334.7|7
1649833910000|2022-04-13 07:11:50|34339.8|34336.2|34338.3|34334.7|34341.3|34337.7|34337.3|34333.7|13
1649833920000|2022-04-13 07:12:00|34337.8|34334.2|34336.3|34332.7|34339.3|34335.7|34335.8|34332.2|16
1649833930000|2022-04-13 07:12:10|34336.8|34333.2|34342.3|34338.7|34344.3|34340.7|34335.3|34331.7|11
1649833940000|2022-04-13 07:12:20|34341.8|34338.2|34340.8|34337.2|34345.8|34342.2|34340.8|34337.2|8
1649833950000|2022-04-13 07:12:30|34340.3|34336.7|34342.3|34338.7|34342.8|34339.2|34338.3|34334.7|8
1649833960000|2022-04-13 07:12:40|34341.8|34338.2|34341.3|34337.7|34342.3|34338.7|34337.8|34334.2|8
1649833970000|2022-04-13 07:12:50|34341.8|34338.2|34349.3|34345.7|34349.3|34345.7|34341.3|34337.7|18
1649833980000|2022-04-13 07:13:00|34348.8|34345.2|34349.8|34346.2|34350.8|34347.2|34344.8|34341.2|27
1649833990000|2022-04-13 07:13:10|34350.3|34346.7|34352.3|34348.7|34352.3|34348.7|34349.8|34346.2|4
1649834000000|2022-04-13 07:13:20|34351.8|34348.2|34347.8|34344.2|34352.3|34348.7|34346.3|34342.7|8
1649834010000|2022-04-13 07:13:30|34347.3|34343.7|34353.3|34349.7|34353.8|34350.2|34346.8|34343.2|14
1649834020000|2022-04-13 07:13:40|34354.3|34350.7|34351.3|34347.7|34355.3|34351.7|34350.3|34346.7|9
1649834030000|2022-04-13 07:13:50|34350.8|34347.2|34353.8|34350.2|34354.3|34350.7|34350.3|34346.7|3
1649834040000|2022-04-13 07:14:00|34354.3|34350.7|34358.8|34355.2|34359.3|34355.7|34353.3|34349.7|34
1649834050000|2022-04-13 07:14:10|34358.3|34354.7|34357.8|34354.2|34360.3|34356.7|34357.3|34353.7|27
1649834060000|2022-04-13 07:14:20|34358.3|34354.7|34357.3|34353.7|34359.3|34355.7|34355.3|34351.7|9
1649834070000|2022-04-13 07:14:30|34357.8|34354.2|34356.3|34352.7|34358.3|34354.7|34356.3|34352.7|5
1649834080000|2022-04-13 07:14:40|34355.8|34352.2|34349.3|34345.7|34355.8|34352.2|34349.3|34345.7|12
1649834090000|2022-04-13 07:14:50|34348.8|34345.2|34348.3|34344.7|34352.8|34349.2|34347.3|34343.7|13
1649834100000|2022-04-13 07:15:00|34347.8|34344.2|34345.3|34341.7|34348.8|34345.2|34342.3|34338.7|40
1649834110000|2022-04-13 07:15:10|34345.8|34342.2|34344.8|34341.2|34346.3|34342.7|34342.3|34338.7|12
1649834120000|2022-04-13 07:15:20|34345.3|34341.7|34350.3|34346.7|34350.3|34346.7|34345.3|34341.7|29
1649834130000|2022-04-13 07:15:30|34349.8|34346.2|34347.3|34343.7|34350.3|34346.7|34345.8|34342.2|16
1649834140000|2022-04-13 07:15:40|34348.3|34344.7|34352.3|34348.7|34353.3|34349.7|34346.3|34342.7|12
1649834150000|2022-04-13 07:15:50|34351.3|34347.7|34354.3|34350.7|34354.3|34350.7|34349.8|34346.2|12
1649834160000|2022-04-13 07:16:00|34353.8|34350.2|34355.3|34351.7|34356.3|34352.7|34351.8|34348.2|9
1649834170000|2022-04-13 07:16:10|34354.8|34351.2|34362.3|34358.7|34363.3|34359.7|34354.3|34350.7|40
1649834180000|2022-04-13 07:16:20|34362.8|34359.2|34361.8|34358.2|34363.3|34359.7|34360.8|34357.2|7
1649834190000|2022-04-13 07:16:30|34361.3|34357.7|34364.3|34360.7|34364.3|34360.7|34361.3|34357.7|3
1649834200000|2022-04-13 07:16:40|34364.8|34361.2|34366.3|34362.7|34366.3|34362.7|34362.3|34358.7|9
1649834210000|2022-04-13 07:16:50|34365.3|34361.7|34367.3|34363.7|34368.3|34364.7|34363.3|34359.7|16
1649834220000|2022-04-13 07:17:00|34366.3|34362.7|34372.3|34368.7|34372.3|34368.7|34366.3|34362.7|26
1649834230000|2022-04-13 07:17:10|34371.8|34368.2|34373.3|34369.7|34374.3|34370.7|34370.3|34366.7|7
1649834240000|2022-04-13 07:17:20|34372.8|34369.2|34374.3|34370.7|34374.8|34371.2|34370.3|34366.7|8
1649834250000|2022-04-13 07:17:30|34374.8|34371.2|34375.3|34371.7|34377.3|34373.7|34374.3|34370.7|13
1649834260000|2022-04-13 07:17:40|34374.8|34371.2|34373.8|34370.2|34375.3|34371.7|34373.3|34369.7|8
1649834270000|2022-04-13 07:17:50|34373.3|34369.7|34372.8|34369.2|34375.3|34371.7|34367.3|34363.7|13
1649834280000|2022-04-13 07:18:00|34373.3|34369.7|34373.3|34369.7|34375.3|34371.7|34370.3|34366.7|8
1649834290000|2022-04-13 07:18:10|34373.8|34370.2|34372.3|34368.7|34376.8|34373.2|34371.3|34367.7|11
1649834300000|2022-04-13 07:18:20|34371.8|34368.2|34371.8|34368.2|34372.8|34369.2|34370.3|34366.7|6
1649834310000|2022-04-13 07:18:30|34370.8|34367.2|34372.3|34368.7|34375.3|34371.7|34370.3|34366.7|10
1649834320000|2022-04-13 07:18:40|34372.8|34369.2|34375.3|34371.7|34376.8|34373.2|34372.3|34368.7|10
1649834330000|2022-04-13 07:18:50|34375.8|34372.2|34374.8|34371.2|34376.3|34372.7|34373.3|34369.7|10
1649834340000|2022-04-13 07:19:00|34374.3|34370.7|34370.3|34366.7|34375.3|34371.7|34368.3|34364.7|17
1649834350000|2022-04-13 07:19:10|34370.8|34367.2|34366.3|34362.7|34371.3|34367.7|34365.3|34361.7|9
1649834360000|2022-04-13 07:19:20|34365.8|34362.2|34365.3|34361.7|34367.3|34363.7|34364.3|34360.7|17
1649834370000|2022-04-13 07:19:30|34365.8|34362.2|34361.3|34357.7|34368.3|34364.7|34359.8|34356.2|12
1649834380000|2022-04-13 07:19:40|34360.8|34357.2|34366.8|34363.2|34366.8|34363.2|34357.3|34353.7|58
1649834390000|2022-04-13 07:19:50|34366.3|34362.7|34360.8|34357.2|34367.3|34363.7|34360.3|34356.7|23
1649834400000|2022-04-13 07:20:00|34359.3|34355.7|34361.3|34357.7|34361.3|34357.7|34357.8|34354.2|27
1649834410000|2022-04-13 07:20:10|34361.8|34358.2|34366.3|34362.7|34369.3|34365.7|34361.3|34357.7|5
1649834420000|2022-04-13 07:20:20|34366.8|34363.2|34369.8|34366.2|34371.3|34367.7|34366.3|34362.7|5
1649834430000|2022-04-13 07:20:30|34369.3|34365.7|34367.3|34363.7|34369.8|34366.2|34365.3|34361.7|3
1649834440000|2022-04-13 07:20:40|34367.8|34364.2|34371.3|34367.7|34371.3|34367.7|34366.3|34362.7|0
1649834450000|2022-04-13 07:20:50|34370.8|34367.2|34376.8|34373.2|34377.3|34373.7|34370.3|34366.7|22
1649834460000|2022-04-13 07:21:00|34377.8|34374.2|34387.8|34384.2|34387.8|34384.2|34377.3|34373.7|19
1649834470000|2022-04-13 07:21:10|34387.3|34383.7|34386.3|34382.7|34387.8|34384.2|34385.3|34381.7|10
1649834480000|2022-04-13 07:21:20|34385.8|34382.2|34383.8|34380.2|34386.8|34383.2|34382.3|34378.7|16
1649834490000|2022-04-13 07:21:30|34384.3|34380.7|34382.3|34378.7|34384.3|34380.7|34381.3|34377.7|2
1649834500000|2022-04-13 07:21:40|34381.8|34378.2|34385.3|34381.7|34386.3|34382.7|34380.3|34376.7|9
1649834510000|2022-04-13 07:21:50|34385.8|34382.2|34388.3|34384.7|34390.3|34386.7|34385.3|34381.7|8
1649834520000|2022-04-13 07:22:00|34388.8|34385.2|34395.8|34392.2|34396.3|34392.7|34388.3|34384.7|22
1649834530000|2022-04-13 07:22:10|34396.3|34392.7|34396.3|34392.7|34400.3|34396.7|34394.8|34391.2|58
1649834540000|2022-04-13 07:22:20|34395.8|34392.2|34396.3|34392.7|34398.3|34394.7|34394.3|34390.7|22
1649834550000|2022-04-13 07:22:30|34396.8|34393.2|34394.3|34390.7|34397.8|34394.2|34393.3|34389.7|5
1649834560000|2022-04-13 07:22:40|34393.8|34390.2|34392.3|34388.7|34393.8|34390.2|34388.3|34384.7|30
1649834570000|2022-04-13 07:22:50|34392.8|34389.2|34386.3|34382.7|34392.8|34389.2|34384.3|34380.7|16
1649834580000|2022-04-13 07:23:00|34386.8|34383.2|34384.3|34380.7|34386.8|34383.2|34380.3|34376.7|16
1649834590000|2022-04-13 07:23:10|34383.8|34380.2|34377.8|34374.2|34383.8|34380.2|34376.3|34372.7|21
1649834600000|2022-04-13 07:23:20|34377.3|34373.7|34379.3|34375.7|34379.8|34376.2|34375.3|34371.7|3
1649834610000|2022-04-13 07:23:30|34379.8|34376.2|34375.3|34371.7|34379.8|34376.2|34375.3|34371.7|7
1649834620000|2022-04-13 07:23:40|34374.8|34371.2|34379.8|34376.2|34381.3|34377.7|34374.8|34371.2|5
1649834630000|2022-04-13 07:23:50|34379.3|34375.7|34368.8|34365.2|34379.3|34375.7|34368.8|34365.2|3
1649834640000|2022-04-13 07:24:00|34368.3|34364.7|34363.3|34359.7|34369.3|34365.7|34361.8|34358.2|23
1649834650000|2022-04-13 07:24:10|34362.8|34359.2|34371.3|34367.7|34372.3|34368.7|34361.8|34358.2|33
1649834660000|2022-04-13 07:24:20|34370.8|34367.2|34372.3|34368.7|34375.8|34372.2|34369.8|34366.2|17
1649834670000|2022-04-13 07:24:30|34371.8|34368.2|34370.3|34366.7|34374.3|34370.7|34370.3|34366.7|6
1649834680000|2022-04-13 07:24:40|34369.8|34366.2|34371.3|34367.7|34373.3|34369.7|34368.8|34365.2|4
1649834690000|2022-04-13 07:24:50|34370.8|34367.2|34373.3|34369.7|34374.8|34371.2|34369.3|34365.7|13
1649834700000|2022-04-13 07:25:00|34372.8|34369.2|34368.8|34365.2|34375.3|34371.7|34368.3|34364.7|8
1649834710000|2022-04-13 07:25:10|34368.3|34364.7|34364.3|34360.7|34368.3|34364.7|34363.3|34359.7|4
1649834720000|2022-04-13 07:25:20|34365.3|34361.7|34366.8|34363.2|34367.3|34363.7|34363.8|34360.2|7
1649834730000|2022-04-13 07:25:30|34366.3|34362.7|34365.3|34361.7|34368.3|34364.7|34364.3|34360.7|5
1649834740000|2022-04-13 07:25:40|34364.8|34361.2|34366.3|34362.7|34366.8|34363.2|34364.8|34361.2|6
1649834750000|2022-04-13 07:25:50|34365.8|34362.2|34371.8|34368.2|34371.8|34368.2|34363.8|34360.2|5
1649834760000|2022-04-13 07:26:00|34371.3|34367.7|34369.8|34366.2|34371.3|34367.7|34368.3|34364.7|5
1649834770000|2022-04-13 07:26:10|34370.3|34366.7|34368.3|34364.7|34371.3|34367.7|34367.3|34363.7|4
1649834780000|2022-04-13 07:26:20|34367.8|34364.2|34365.3|34361.7|34368.3|34364.7|34364.3|34360.7|4
1649834790000|2022-04-13 07:26:30|34364.8|34361.2|34367.8|34364.2|34368.8|34365.2|34364.3|34360.7|4
1649834800000|2022-04-13 07:26:40|34367.3|34363.7|34367.8|34364.2|34371.8|34368.2|34366.8|34363.2|8
1649834810000|2022-04-13 07:26:50|34367.3|34363.7|34367.3|34363.7|34367.8|34364.2|34364.8|34361.2|6
1649834820000|2022-04-13 07:27:00|34366.8|34363.2|34368.8|34365.2|34372.8|34369.2|34366.8|34363.2|10
1649834830000|2022-04-13 07:27:10|34369.3|34365.7|34367.3|34363.7|34369.3|34365.7|34365.8|34362.2|2
1649834840000|2022-04-13 07:27:20|34366.8|34363.2|34368.8|34365.2|34369.3|34365.7|34365.3|34361.7|1
1649834850000|2022-04-13 07:27:30|34369.3|34365.7|34365.3|34361.7|34370.3|34366.7|34364.3|34360.7|1
1649834860000|2022-04-13 07:27:40|34365.8|34362.2|34367.3|34363.7|34368.3|34364.7|34363.8|34360.2|0
1649834870000|2022-04-13 07:27:50|34366.8|34363.2|34372.3|34368.7|34373.3|34369.7|34366.8|34363.2|4
1649834880000|2022-04-13 07:28:00|34372.8|34369.2|34380.8|34377.2|34380.8|34377.2|34370.8|34367.2|12
1649834890000|2022-04-13 07:28:10|34379.8|34376.2|34387.3|34383.7|34388.8|34385.2|34379.3|34375.7|11
1649834900000|2022-04-13 07:28:20|34386.8|34383.2|34385.8|34382.2|34387.3|34383.7|34383.8|34380.2|4
1649834910000|2022-04-13 07:28:30|34385.3|34381.7|34379.3|34375.7|34385.3|34381.7|34378.3|34374.7|10
1649834920000|2022-04-13 07:28:40|34378.8|34375.2|34378.8|34375.2|34380.3|34376.7|34377.8|34374.2|5
1649834930000|2022-04-13 07:28:50|34378.3|34374.7|34375.8|34372.2|34379.3|34375.7|34375.3|34371.7|3
1649834940000|2022-04-13 07:29:00|34376.3|34372.7|34372.8|34369.2|34378.8|34375.2|34369.8|34366.2|18
1649834950000|2022-04-13 07:29:10|34372.3|34368.7|34372.3|34368.7|34373.3|34369.7|34368.8|34365.2|2
1649834960000|2022-04-13 07:29:20|34371.8|34368.2|34376.3|34372.7|34376.3|34372.7|34371.8|34368.2|1
1649834970000|2022-04-13 07:29:30|34376.8|34373.2|34377.3|34373.7|34377.8|34374.2|34375.3|34371.7|8
1649834980000|2022-04-13 07:29:40|34376.8|34373.2|34370.3|34366.7|34377.3|34373.7|34370.3|34366.7|2
1649834990000|2022-04-13 07:29:50|34369.3|34365.7|34374.8|34371.2|34374.8|34371.2|34369.3|34365.7|5
1649835000000|2022-04-13 07:30:00|34374.3|34370.7|34367.3|34363.7|34374.8|34371.2|34367.3|34363.7|14
1649835010000|2022-04-13 07:30:10|34368.3|34364.7|34367.3|34363.7|34368.8|34365.2|34366.8|34363.2|5
1649835020000|2022-04-13 07:30:20|34367.8|34364.2|34368.3|34364.7|34369.8|34366.2|34366.3|34362.7|12
1649835030000|2022-04-13 07:30:30|34368.8|34365.2|34368.3|34364.7|34369.3|34365.7|34366.3|34362.7|15
1649835040000|2022-04-13 07:30:40|34368.8|34365.2|34371.3|34367.7|34371.8|34368.2|34368.8|34365.2|13
1649835050000|2022-04-13 07:30:50|34370.8|34367.2|34368.3|34364.7|34371.3|34367.7|34366.8|34363.2|4
1649835060000|2022-04-13 07:31:00|34369.3|34365.7|34365.3|34361.7|34371.3|34367.7|34365.3|34361.7|5
1649835070000|2022-04-13 07:31:10|34367.3|34363.7|34363.8|34360.2|34367.3|34363.7|34363.8|34360.2|9
1649835080000|2022-04-13 07:31:20|34363.3|34359.7|34357.3|34353.7|34363.3|34359.7|34356.3|34352.7|20
1649835090000|2022-04-13 07:31:30|34356.8|34353.2|34354.3|34350.7|34357.3|34353.7|34352.8|34349.2|45
1649835100000|2022-04-13 07:31:40|34354.8|34351.2|34353.8|34350.2|34354.8|34351.2|34352.8|34349.2|9
1649835110000|2022-04-13 07:31:50|34354.3|34350.7|34352.8|34349.2|34355.3|34351.7|34352.3|34348.7|19
1649835120000|2022-04-13 07:32:00|34352.3|34348.7|34359.3|34355.7|34360.8|34357.2|34351.8|34348.2|17
1649835130000|2022-04-13 07:32:10|34359.8|34356.2|34355.8|34352.2|34359.8|34356.2|34355.3|34351.7|10
1649835140000|2022-04-13 07:32:20|34356.3|34352.7|34355.3|34351.7|34356.3|34352.7|34353.3|34349.7|3
1649835150000|2022-04-13 07:32:30|34355.8|34352.2|34359.3|34355.7|34360.8|34357.2|34355.3|34351.7|2
1649835160000|2022-04-13 07:32:40|34358.8|34355.2|34365.3|34361.7|34365.3|34361.7|34358.3|34354.7|13
1649835170000|2022-04-13 07:32:50|34364.8|34361.2|34364.8|34361.2|34365.8|34362.2|34362.8|34359.2|2
1649835180000|2022-04-13 07:33:00|34365.3|34361.7|34368.3|34364.7|34370.8|34367.2|34363.3|34359.7|9
1649835190000|2022-04-13 07:33:10|34368.8|34365.2|34366.8|34363.2|34369.3|34365.7|34365.8|34362.2|4
1649835200000|2022-04-13 07:33:20|34367.3|34363.7|34363.3|34359.7|34367.8|34364.2|34362.3|34358.7|5
1649835210000|2022-04-13 07:33:30|34363.8|34360.2|34363.8|34360.2|34364.3|34360.7|34361.3|34357.7|3
1649835220000|2022-04-13 07:33:40|34363.3|34359.7|34362.8|34359.2|34365.8|34362.2|34362.8|34359.2|6
1649835230000|2022-04-13 07:33:50|34362.3|34358.7|34366.3|34362.7|34366.3|34362.7|34358.8|34355.2|14
1649835240000|2022-04-13 07:34:00|34366.8|34363.2|34359.8|34356.2|34366.8|34363.2|34357.3|34353.7|7
1649835250000|2022-04-13 07:34:10|34359.3|34355.7|34362.8|34359.2|34362.8|34359.2|34358.3|34354.7|2
1649835260000|2022-04-13 07:34:20|34362.3|34358.7|34359.3|34355.7|34362.3|34358.7|34358.3|34354.7|3
1649835270000|2022-04-13 07:34:30|34359.8|34356.2|34361.3|34357.7|34362.3|34358.7|34358.8|34355.2|9
1649835280000|2022-04-13 07:34:40|34361.8|34358.2|34367.3|34363.7|34367.3|34363.7|34359.3|34355.7|5
1649835290000|2022-04-13 07:34:50|34366.8|34363.2|34366.3|34362.7|34366.8|34363.2|34363.3|34359.7|4
1649835300000|2022-04-13 07:35:00|34365.8|34362.2|34363.3|34359.7|34367.3|34363.7|34363.3|34359.7|5
1649835310000|2022-04-13 07:35:10|34364.3|34360.7|34365.3|34361.7|34368.3|34364.7|34364.3|34360.7|13
1649835320000|2022-04-13 07:35:20|34364.8|34361.2|34375.3|34371.7|34375.3|34371.7|34364.8|34361.2|12
1649835330000|2022-04-13 07:35:30|34375.8|34372.2|34377.3|34373.7|34380.3|34376.7|34375.3|34371.7|33
1649835340000|2022-04-13 07:35:40|34377.8|34374.2|34384.8|34381.2|34385.3|34381.7|34377.3|34373.7|20
1649835350000|2022-04-13 07:35:50|34384.3|34380.7|34382.8|34379.2|34384.3|34380.7|34379.8|34376.2|5
1649835360000|2022-04-13 07:36:00|34383.3|34379.7|34381.3|34377.7|34383.3|34379.7|34379.3|34375.7|7
1649835370000|2022-04-13 07:36:10|34381.8|34378.2|34378.3|34374.7|34382.8|34379.2|34377.3|34373.7|19
1649835380000|2022-04-13 07:36:20|34377.8|34374.2|34373.3|34369.7|34378.3|34374.7|34372.3|34368.7|12
1649835390000|2022-04-13 07:36:30|34373.8|34370.2|34370.3|34366.7|34374.3|34370.7|34369.3|34365.7|10
1649835400000|2022-04-13 07:36:40|34370.8|34367.2|34373.3|34369.7|34374.3|34370.7|34369.3|34365.7|10
1649835410000|2022-04-13 07:36:50|34373.8|34370.2|34374.3|34370.7|34374.3|34370.7|34369.3|34365.7|12
1649835420000|2022-04-13 07:37:00|34376.3|34372.7|34375.3|34371.7|34380.8|34377.2|34374.8|34371.2|44
1649835430000|2022-04-13 07:37:10|34377.3|34373.7|34376.3|34372.7|34377.3|34373.7|34373.8|34370.2|13
1649835440000|2022-04-13 07:37:20|34376.8|34373.2|34379.8|34376.2|34379.8|34376.2|34376.3|34372.7|4
1649835450000|2022-04-13 07:37:30|34380.3|34376.7|34381.3|34377.7|34381.3|34377.7|34377.3|34373.7|13
1649835460000|2022-04-13 07:37:40|34381.8|34378.2|34384.8|34381.2|34387.3|34383.7|34380.8|34377.2|9
1649835470000|2022-04-13 07:37:50|34385.3|34381.7|34383.3|34379.7|34385.3|34381.7|34382.3|34378.7|6
1649835480000|2022-04-13 07:38:00|34383.8|34380.2|34380.3|34376.7|34384.3|34380.7|34380.3|34376.7|6
1649835490000|2022-04-13 07:38:10|34380.8|34377.2|34382.8|34379.2|34382.8|34379.2|34378.8|34375.2|13
1649835500000|2022-04-13 07:38:20|34382.3|34378.7|34382.3|34378.7|34383.8|34380.2|34380.3|34376.7|5
1649835510000|2022-04-13 07:38:30|34381.8|34378.2|34377.3|34373.7|34381.8|34378.2|34376.3|34372.7|6
1649835520000|2022-04-13 07:38:40|34377.8|34374.2|34381.3|34377.7|34381.8|34378.2|34376.8|34373.2|10
1649835530000|2022-04-13 07:38:50|34381.8|34378.2|34386.3|34382.7|34387.3|34383.7|34381.3|34377.7|12
1649835540000|2022-04-13 07:39:00|34386.8|34383.2|34388.3|34384.7|34388.8|34385.2|34385.3|34381.7|9
1649835550000|2022-04-13 07:39:10|34388.8|34385.2|34388.8|34385.2|34388.8|34385.2|34385.3|34381.7|9
1649835560000|2022-04-13 07:39:20|34390.3|34386.7|34391.3|34387.7|34391.8|34388.2|34389.8|34386.2|6
1649835570000|2022-04-13 07:39:30|34391.8|34388.2|34390.8|34387.2|34392.3|34388.7|34390.3|34386.7|7
1649835580000|2022-04-13 07:39:40|34390.3|34386.7|34389.3|34385.7|34391.3|34387.7|34388.8|34385.2|8
1649835590000|2022-04-13 07:39:50|34389.8|34386.2|34384.3|34380.7|34390.3|34386.7|34383.8|34380.2|10
1649835600000|2022-04-13 07:40:00|34383.8|34380.2|34383.3|34379.7|34384.8|34381.2|34380.3|34376.7|22
1649835610000|2022-04-13 07:40:10|34382.8|34379.2|34383.8|34380.2|34384.3|34380.7|34382.3|34378.7|4
1649835620000|2022-04-13 07:40:20|34384.3|34380.7|34387.8|34384.2|34388.8|34385.2|34384.3|34380.7|13
1649835630000|2022-04-13 07:40:30|34388.3|34384.7|34390.3|34386.7|34391.3|34387.7|34387.3|34383.7|3
1649835640000|2022-04-13 07:40:40|34390.8|34387.2|34387.8|34384.2|34390.8|34387.2|34387.3|34383.7|1
1649835650000|2022-04-13 07:40:50|34388.3|34384.7|34389.8|34386.2|34391.3|34387.7|34388.3|34384.7|11
1649835660000|2022-04-13 07:41:00|34390.3|34386.7|34388.3|34384.7|34391.3|34387.7|34388.3|34384.7|3
1649835670000|2022-04-13 07:41:10|34387.8|34384.2|34392.3|34388.7|34392.8|34389.2|34386.3|34382.7|27
1649835680000|2022-04-13 07:41:20|34392.8|34389.2|34396.8|34393.2|34397.3|34393.7|34390.3|34386.7|14
1649835690000|2022-04-13 07:41:30|34395.8|34392.2|34398.3|34394.7|34401.3|34397.7|34392.3|34388.7|18
1649835700000|2022-04-13 07:41:40|34397.8|34394.2|34397.3|34393.7|34400.3|34396.7|34397.3|34393.7|6
1649835710000|2022-04-13 07:41:50|34396.8|34393.2|34396.3|34392.7|34397.3|34393.7|34392.3|34388.7|12
1649835720000|2022-04-13 07:42:00|34395.8|34392.2|34397.3|34393.7|34398.8|34395.2|34395.8|34392.2|7
1649835730000|2022-04-13 07:42:10|34396.8|34393.2|34392.3|34388.7|34397.3|34393.7|34391.3|34387.7|13
1649835740000|2022-04-13 07:42:20|34392.8|34389.2|34395.3|34391.7|34395.8|34392.2|34391.3|34387.7|4
1649835750000|2022-04-13 07:42:30|34394.8|34391.2|34396.8|34393.2|34397.8|34394.2|34393.8|34390.2|4
1649835760000|2022-04-13 07:42:40|34397.8|34394.2|34395.3|34391.7|34397.8|34394.2|34394.3|34390.7|5
1649835770000|2022-04-13 07:42:50|34395.8|34392.2|34395.3|34391.7|34399.8|34396.2|34394.3|34390.7|9
1649835780000|2022-04-13 07:43:00|34394.8|34391.2|34397.3|34393.7|34398.8|34395.2|34394.3|34390.7|10
1649835790000|2022-04-13 07:43:10|34397.8|34394.2|34397.3|34393.7|34398.3|34394.7|34395.8|34392.2|1
1649835800000|2022-04-13 07:43:20|34397.8|34394.2|34395.8|34392.2|34397.8|34394.2|34395.8|34392.2|0
1649835810000|2022-04-13 07:43:30|34395.3|34391.7|34396.3|34392.7|34396.8|34393.2|34393.8|34390.2|8
1649835820000|2022-04-13 07:43:40|34396.8|34393.2|34398.8|34395.2|34399.8|34396.2|34396.8|34393.2|1
1649835830000|2022-04-13 07:43:50|34399.3|34395.7|34398.3|34394.7|34399.3|34395.7|34395.8|34392.2|6
1649835840000|2022-04-13 07:44:00|34397.8|34394.2|34398.8|34395.2|34399.3|34395.7|34397.3|34393.7|5
1649835850000|2022-04-13 07:44:10|34398.3|34394.7|34397.8|34394.2|34398.8|34395.2|34397.3|34393.7|4
1649835860000|2022-04-13 07:44:20|34398.3|34394.7|34397.3|34393.7|34399.3|34395.7|34397.3|34393.7|5
1649835870000|2022-04-13 07:44:30|34396.8|34393.2|34398.3|34394.7|34398.3|34394.7|34396.8|34393.2|0
1649835880000|2022-04-13 07:44:40|34398.8|34395.2|34400.8|34397.2|34403.8|34400.2|34398.8|34395.2|19
1649835890000|2022-04-13 07:44:50|34401.3|34397.7|34402.3|34398.7|34402.8|34399.2|34400.3|34396.7|3
1649835900000|2022-04-13 07:45:00|34401.8|34398.2|34402.3|34398.7|34404.8|34401.2|34400.3|34396.7|33
1649835910000|2022-04-13 07:45:10|34401.8|34398.2|34404.3|34400.7|34404.3|34400.7|34400.8|34397.2|4
1649835920000|2022-04-13 07:45:20|34403.8|34400.2|34401.8|34398.2|34406.8|34403.2|34400.8|34397.2|9
1649835930000|2022-04-13 07:45:30|34402.3|34398.7|34401.3|34397.7|34403.3|34399.7|34396.3|34392.7|14
1649835940000|2022-04-13 07:45:40|34401.8|34398.2|34398.8|34395.2|34403.3|34399.7|34398.3|34394.7|10
1649835950000|2022-04-13 07:45:50|34398.3|34394.7|34398.8|34395.2|34400.8|34397.2|34397.8|34394.2|5
1649835960000|2022-04-13 07:46:00|34399.3|34395.7|34400.3|34396.7|34402.3|34398.7|34398.3|34394.7|10
1649835970000|2022-04-13 07:46:10|34400.8|34397.2|34400.3|34396.7|34401.8|34398.2|34399.3|34395.7|2
1649835980000|2022-04-13 07:46:20|34399.8|34396.2|34399.8|34396.2|34400.3|34396.7|34398.3|34394.7|3
1649835990000|2022-04-13 07:46:30|34400.3|34396.7|34399.3|34395.7|34400.8|34397.2|34398.3|34394.7|3
1649836000000|2022-04-13 07:46:40|34398.8|34395.2|34398.8|34395.2|34399.8|34396.2|34397.8|34394.2|3
1649836010000|2022-04-13 07:46:50|34398.3|34394.7|34402.8|34399.2|34404.8|34401.2|34397.8|34394.2|14
1649836020000|2022-04-13 07:47:00|34402.3|34398.7|34406.3|34402.7|34406.3|34402.7|34400.3|34396.7|12
1649836030000|2022-04-13 07:47:10|34405.8|34402.2|34396.8|34393.2|34410.3|34406.7|34396.8|34393.2|36
1649836040000|2022-04-13 07:47:20|34397.3|34393.7|34402.8|34399.2|34404.3|34400.7|34395.8|34392.2|16
1649836050000|2022-04-13 07:47:30|34403.3|34399.7|34402.8|34399.2|34405.3|34401.7|34402.3|34398.7|10
1649836060000|2022-04-13 07:47:40|34402.3|34398.7|34403.3|34399.7|34403.8|34400.2|34402.3|34398.7|1
1649836070000|2022-04-13 07:47:50|34403.8|34400.2|34406.3|34402.7|34407.8|34404.2|34402.8|34399.2|9
1649836080000|2022-04-13 07:48:00|34406.8|34403.2|34407.8|34404.2|34409.8|34406.2|34406.3|34402.7|9
1649836090000|2022-04-13 07:48:10|34407.3|34403.7|34407.8|34404.2|34408.8|34405.2|34406.3|34402.7|12
1649836100000|2022-04-13 07:48:20|34408.3|34404.7|34406.8|34403.2|34408.3|34404.7|34404.3|34400.7|7
1649836110000|2022-04-13 07:48:30|34407.3|34403.7|34406.3|34402.7|34408.3|34404.7|34403.8|34400.2|18
1649836120000|2022-04-13 07:48:40|34406.8|34403.2|34404.3|34400.7|34406.8|34403.2|34404.3|34400.7|11
1649836130000|2022-04-13 07:48:50|34404.8|34401.2|34406.8|34403.2|34407.3|34403.7|34404.8|34401.2|6
1649836140000|2022-04-13 07:49:00|34407.3|34403.7|34408.3|34404.7|34410.3|34406.7|34405.3|34401.7|18
1649836150000|2022-04-13 07:49:10|34408.8|34405.2|34409.8|34406.2|34410.8|34407.2|34408.3|34404.7|6
1649836160000|2022-04-13 07:49:20|34410.3|34406.7|34408.3|34404.7|34411.3|34407.7|34407.3|34403.7|6
1649836170000|2022-04-13 07:49:30|34407.8|34404.2|34405.3|34401.7|34408.3|34404.7|34403.3|34399.7|11
1649836180000|2022-04-13 07:49:40|34405.8|34402.2|34407.8|34404.2|34407.8|34404.2|34404.8|34401.2|5
1649836190000|2022-04-13 07:49:50|34408.3|34404.7|34407.3|34403.7|34409.3|34405.7|34407.3|34403.7|5
1649836200000|2022-04-13 07:50:00|34406.8|34403.2|34407.3|34403.7|34407.8|34404.2|34406.8|34403.2|8
1649836210000|2022-04-13 07:50:10|34406.8|34403.2|34407.8|34404.2|34409.8|34406.2|34405.8|34402.2|13
1649836220000|2022-04-13 07:50:20|34408.3|34404.7|34406.3|34402.7|34409.3|34405.7|34403.8|34400.2|29
1649836230000|2022-04-13 07:50:30|34405.8|34402.2|34407.3|34403.7|34407.3|34403.7|34403.3|34399.7|14
1649836240000|2022-04-13 07:50:40|34406.8|34403.2|34409.3|34405.7|34410.8|34407.2|34404.8|34401.2|29
1649836250000|2022-04-13 07:50:50|34409.8|34406.2|34404.3|34400.7|34409.8|34406.2|34403.8|34400.2|9
1649836260000|2022-04-13 07:51:00|34404.8|34401.2|34402.3|34398.7|34405.3|34401.7|34401.3|34397.7|9
1649836270000|2022-04-13 07:51:10|34401.8|34398.2|34403.3|34399.7|34404.8|34401.2|34401.3|34397.7|9
1649836280000|2022-04-13 07:51:20|34403.8|34400.2|34407.3|34403.7|34408.3|34404.7|34403.3|34399.7|10
1649836290000|2022-04-13 07:51:30|34407.8|34404.2|34404.3|34400.7|34409.3|34405.7|34404.3|34400.7|11
1649836300000|2022-04-13 07:51:40|34404.8|34401.2|34404.8|34401.2|34406.3|34402.7|34404.3|34400.7|6
1649836310000|2022-04-13 07:51:50|34404.3|34400.7|34403.3|34399.7|34404.8|34401.2|34402.8|34399.2|2
1649836320000|2022-04-13 07:52:00|34403.8|34400.2|34402.3|34398.7|34405.3|34401.7|34401.8|34398.2|11
1649836330000|2022-04-13 07:52:10|34402.8|34399.2|34404.3|34400.7|34404.3|34400.7|34401.3|34397.7|8
1649836340000|2022-04-13 07:52:20|34403.8|34400.2|34400.3|34396.7|34403.8|34400.2|34399.8|34396.2|11
1649836350000|2022-04-13 07:52:30|34400.8|34397.2|34395.3|34391.7|34401.3|34397.7|34395.3|34391.7|14
1649836360000|2022-04-13 07:52:40|34395.8|34392.2|34392.3|34388.7|34395.8|34392.2|34391.8|34388.2|13
1649836370000|2022-04-13 07:52:50|34392.8|34389.2|34390.3|34386.7|34394.3|34390.7|34390.3|34386.7|28
1649836380000|2022-04-13 07:53:00|34391.3|34387.7|34390.8|34387.2|34391.8|34388.2|34389.3|34385.7|32
1649836390000|2022-04-13 07:53:10|34391.3|34387.7|34396.3|34392.7|34396.3|34392.7|34390.3|34386.7|13
1649836400000|2022-04-13 07:53:20|34395.8|34392.2|34394.3|34390.7|34396.3|34392.7|34394.3|34390.7|3
1649836410000|2022-04-13 07:53:30|34395.3|34391.7|34396.3|34392.7|34397.8|34394.2|34394.8|34391.2|7
1649836420000|2022-04-13 07:53:40|34395.8|34392.2|34397.3|34393.7|34397.8|34394.2|34395.8|34392.2|1
1649836430000|2022-04-13 07:53:50|34397.8|34394.2|34395.8|34392.2|34398.3|34394.7|34394.8|34391.2|14
1649836440000|2022-04-13 07:54:00|34396.3|34392.7|34399.3|34395.7|34400.3|34396.7|34396.3|34392.7|63
1649836450000|2022-04-13 07:54:10|34399.8|34396.2|34398.3|34394.7|34401.3|34397.7|34397.8|34394.2|14
1649836460000|2022-04-13 07:54:20|34398.8|34395.2|34402.3|34398.7|34402.3|34398.7|34398.8|34395.2|2
1649836470000|2022-04-13 07:54:30|34401.8|34398.2|34401.3|34397.7|34401.8|34398.2|34398.3|34394.7|5
1649836480000|2022-04-13 07:54:40|34400.8|34397.2|34399.8|34396.2|34401.3|34397.7|34397.8|34394.2|1
1649836490000|2022-04-13 07:54:50|34399.3|34395.7|34399.3|34395.7|34401.8|34398.2|34398.3|34394.7|3
1649836500000|2022-04-13 07:55:00|34397.3|34393.7|34398.3|34394.7|34399.8|34396.2|34396.8|34393.2|26
1649836510000|2022-04-13 07:55:10|34398.8|34395.2|34399.3|34395.7|34400.3|34396.7|34398.8|34395.2|14
1649836520000|2022-04-13 07:55:20|34399.8|34396.2|34401.3|34397.7|34401.8|34398.2|34399.3|34395.7|8
1649836530000|2022-04-13 07:55:30|34403.3|34399.7|34402.3|34398.7|34404.3|34400.7|34398.8|34395.2|49
1649836540000|2022-04-13 07:55:40|34402.8|34399.2|34402.3|34398.7|34406.3|34402.7|34395.8|34392.2|66
1649836550000|2022-04-13 07:55:50|34403.3|34399.7|34402.3|34398.7|34403.3|34399.7|34400.3|34396.7|6
1649836560000|2022-04-13 07:56:00|34402.8|34399.2|34401.3|34397.7|34403.3|34399.7|34401.3|34397.7|8
1649836570000|2022-04-13 07:56:10|34401.8|34398.2|34403.3|34399.7|34403.3|34399.7|34401.8|34398.2|3
1649836580000|2022-04-13 07:56:20|34404.3|34400.7|34403.3|34399.7|34404.3|34400.7|34403.3|34399.7|10
1649836590000|2022-04-13 07:56:30|34402.8|34399.2|34402.3|34398.7|34403.3|34399.7|34401.3|34397.7|2
1649836600000|2022-04-13 07:56:40|34401.8|34398.2|34400.3|34396.7|34402.3|34398.7|34399.3|34395.7|3
1649836610000|2022-04-13 07:56:50|34399.8|34396.2|34400.3|34396.7|34401.3|34397.7|34399.8|34396.2|0
1649836620000|2022-04-13 07:57:00|34399.8|34396.2|34399.3|34395.7|34402.3|34398.7|34399.3|34395.7|6
1649836630000|2022-04-13 07:57:10|34399.8|34396.2|34393.3|34389.7|34400.3|34396.7|34393.3|34389.7|14
1649836640000|2022-04-13 07:57:20|34392.8|34389.2|34392.3|34388.7|34393.8|34390.2|34390.8|34387.2|6
1649836650000|2022-04-13 07:57:30|34391.3|34387.7|34392.3|34388.7|34392.8|34389.2|34391.3|34387.7|2
1649836660000|2022-04-13 07:57:40|34391.3|34387.7|34390.3|34386.7|34391.3|34387.7|34388.8|34385.2|14
1649836670000|2022-04-13 07:57:50|34391.3|34387.7|34386.3|34382.7|34391.3|34387.7|34385.3|34381.7|67
1649836680000|2022-04-13 07:58:00|34385.8|34382.2|34387.3|34383.7|34387.8|34384.2|34384.3|34380.7|26
1649836690000|2022-04-13 07:58:10|34386.8|34383.2|34386.8|34383.2|34387.8|34384.2|34385.3|34381.7|7
1649836700000|2022-04-13 07:58:20|34386.3|34382.7|34384.3|34380.7|34388.3|34384.7|34383.3|34379.7|29
1649836710000|2022-04-13 07:58:30|34383.8|34380.2|34383.3|34379.7|34386.3|34382.7|34382.3|34378.7|11
1649836720000|2022-04-13 07:58:40|34382.3|34378.7|34385.3|34381.7|34386.8|34383.2|34382.3|34378.7|17
1649836730000|2022-04-13 07:58:50|34385.8|34382.2|34385.8|34382.2|34386.8|34383.2|34384.3|34380.7|11
1649836740000|2022-04-13 07:59:00|34384.8|34381.2|34384.8|34381.2|34385.8|34382.2|34383.3|34379.7|9
1649836750000|2022-04-13 07:59:10|34384.3|34380.7|34382.3|34378.7|34384.3|34380.7|34381.8|34378.2|10
1649836760000|2022-04-13 07:59:20|34382.8|34379.2|34389.3|34385.7|34390.8|34387.2|34382.8|34379.2|24
1649836770000|2022-04-13 07:59:30|34388.3|34384.7|34388.3|34384.7|34388.3|34384.7|34386.8|34383.2|7
1649836780000|2022-04-13 07:59:40|34387.8|34384.2|34389.8|34386.2|34389.8|34386.2|34387.8|34384.2|6
1649836790000|2022-04-13 07:59:50|34391.3|34387.7|34388.3|34384.7|34391.3|34387.7|34388.3|34384.7|7
1649836800000|2022-04-13 08:00:00|34387.8|34384.2|34386.3|34382.7|34387.8|34384.2|34384.8|34381.2|28
1649836810000|2022-04-13 08:00:10|34385.8|34382.2|34385.3|34381.7|34386.8|34383.2|34384.3|34380.7|32
1649836820000|2022-04-13 08:00:20|34385.8|34382.2|34382.3|34378.7|34385.8|34382.2|34382.3|34378.7|18
1649836830000|2022-04-13 08:00:30|34382.8|34379.2|34382.8|34379.2|34383.8|34380.2|34381.8|34378.2|5
1649836840000|2022-04-13 08:00:40|34383.3|34379.7|34386.3|34382.7|34386.8|34383.2|34382.8|34379.2|11
1649836850000|2022-04-13 08:00:50|34385.8|34382.2|34391.3|34387.7|34391.3|34387.7|34385.8|34382.2|17
1649836860000|2022-04-13 08:01:00|34390.8|34387.2|34391.3|34387.7|34392.3|34388.7|34388.3|34384.7|49
1649836870000|2022-04-13 08:01:10|34391.8|34388.2|34390.3|34386.7|34392.3|34388.7|34389.3|34385.7|21
1649836880000|2022-04-13 08:01:20|34389.8|34386.2|34391.3|34387.7|34391.3|34387.7|34389.8|34386.2|13
1649836890000|2022-04-13 08:01:30|34391.8|34388.2|34396.3|34392.7|34396.8|34393.2|34391.8|34388.2|21
1649836900000|2022-04-13 08:01:40|34395.8|34392.2|34396.3|34392.7|34396.8|34393.2|34395.3|34391.7|8
1649836910000|2022-04-13 08:01:50|34395.8|34392.2|34403.3|34399.7|34403.3|34399.7|34395.3|34391.7|19
1649836920000|2022-04-13 08:02:00|34403.8|34400.2|34405.8|34402.2|34407.3|34403.7|34403.8|34400.2|36
1649836930000|2022-04-13 08:02:10|34408.3|34404.7|34408.3|34404.7|34413.3|34409.7|34408.3|34404.7|56
1649836940000|2022-04-13 08:02:20|34407.8|34404.2|34410.3|34406.7|34410.3|34406.7|34407.3|34403.7|18
1649836950000|2022-04-13 08:02:30|34409.8|34406.2|34410.8|34407.2|34410.8|34407.2|34409.3|34405.7|7
1649836960000|2022-04-13 08:02:40|34410.3|34406.7|34410.8|34407.2|34413.8|34410.2|34410.3|34406.7|23
1649836970000|2022-04-13 08:02:50|34412.3|34408.7|34413.3|34409.7|34414.8|34411.2|34411.8|34408.2|24
1649836980000|2022-04-13 08:03:00|34412.8|34409.2|34420.3|34416.7|34421.8|34418.2|34412.8|34409.2|76
1649836990000|2022-04-13 08:03:10|34420.8|34417.2|34422.3|34418.7|34422.3|34418.7|34417.8|34414.2|33
1649837000000|2022-04-13 08:03:20|34421.8|34418.2|34420.8|34417.2|34422.3|34418.7|34419.3|34415.7|23
1649837010000|2022-04-13 08:03:30|34421.3|34417.7|34421.3|34417.7|34422.8|34419.2|34420.3|34416.7|34
1649837020000|2022-04-13 08:03:40|34421.8|34418.2|34419.8|34416.2|34422.3|34418.7|34419.3|34415.7|19
1649837030000|2022-04-13 08:03:50|34419.3|34415.7|34415.3|34411.7|34419.3|34415.7|34415.3|34411.7|37
1649837040000|2022-04-13 08:04:00|34413.3|34409.7|34413.3|34409.7|34414.3|34410.7|34412.3|34408.7|25
1649837050000|2022-04-13 08:04:10|34413.8|34410.2|34416.3|34412.7|34417.3|34413.7|34412.8|34409.2|11
1649837060000|2022-04-13 08:04:20|34416.8|34413.2|34414.3|34410.7|34417.3|34413.7|34414.3|34410.7|15
1649837070000|2022-04-13 08:04:30|34413.8|34410.2|34410.8|34407.2|34415.8|34412.2|34410.3|34406.7|9
1649837080000|2022-04-13 08:04:40|34410.3|34406.7|34410.8|34407.2|34411.8|34408.2|34408.3|34404.7|18
1649837090000|2022-04-13 08:04:50|34410.3|34406.7|34408.3|34404.7|34410.3|34406.7|34408.3|34404.7|6
1649837100000|2022-04-13 08:05:00|34408.8|34405.2|34412.3|34408.7|34413.8|34410.2|34408.8|34405.2|20
1649837110000|2022-04-13 08:05:10|34412.8|34409.2|34418.8|34415.2|34418.8|34415.2|34412.3|34408.7|13
1649837120000|2022-04-13 08:05:20|34418.3|34414.7|34416.3|34412.7|34418.8|34415.2|34414.3|34410.7|14
1649837130000|2022-04-13 08:05:30|34416.8|34413.2|34421.8|34418.2|34422.8|34419.2|34415.3|34411.7|23
1649837140000|2022-04-13 08:05:40|34422.3|34418.7|34427.3|34423.7|34429.8|34426.2|34422.3|34418.7|63
1649837150000|2022-04-13 08:05:50|34426.8|34423.2|34428.3|34424.7|34431.3|34427.7|34426.8|34423.2|33
1649837160000|2022-04-13 08:06:00|34427.8|34424.2|34427.3|34423.7|34429.8|34426.2|34426.3|34422.7|24
1649837170000|2022-04-13 08:06:10|34426.8|34423.2|34427.8|34424.2|34429.3|34425.7|34426.8|34423.2|6
1649837180000|2022-04-13 08:06:20|34428.3|34424.7|34427.3|34423.7|34428.3|34424.7|34426.3|34422.7|13
1649837190000|2022-04-13 08:06:30|34426.8|34423.2|34427.3|34423.7|34428.3|34424.7|34426.3|34422.7|5
1649837200000|2022-04-13 08:06:40|34426.3|34422.7|34427.3|34423.7|34428.8|34425.2|34426.3|34422.7|33
1649837210000|2022-04-13 08:06:50|34426.8|34423.2|34424.3|34420.7|34426.8|34423.2|34424.3|34420.7|11
1649837220000|2022-04-13 08:07:00|34423.8|34420.2|34425.3|34421.7|34425.8|34422.2|34417.8|34414.2|57
1649837230000|2022-04-13 08:07:10|34424.8|34421.2|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|11
1649837240000|2022-04-13 08:07:20|34424.8|34421.2|34423.8|34420.2|34426.3|34422.7|34423.3|34419.7|23
1649837250000|2022-04-13 08:07:30|34423.3|34419.7|34425.3|34421.7|34426.8|34423.2|34421.8|34418.2|23
1649837260000|2022-04-13 08:07:40|34425.8|34422.2|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|17
1649837270000|2022-04-13 08:07:50|34424.8|34421.2|34427.8|34424.2|34427.8|34424.2|34424.3|34420.7|21
1649837280000|2022-04-13 08:08:00|34432.3|34428.7|34427.3|34423.7|34432.8|34429.2|34426.3|34422.7|43
1649837290000|2022-04-13 08:08:10|34427.8|34424.2|34425.3|34421.7|34428.3|34424.7|34424.8|34421.2|14
1649837300000|2022-04-13 08:08:20|34424.8|34421.2|34425.3|34421.7|34425.8|34422.2|34424.3|34420.7|3
1649837310000|2022-04-13 08:08:30|34424.8|34421.2|34426.3|34422.7|34426.3|34422.7|34424.3|34420.7|6
1649837320000|2022-04-13 08:08:40|34425.8|34422.2|34427.8|34424.2|34429.3|34425.7|34425.3|34421.7|9
1649837330000|2022-04-13 08:08:50|34427.3|34423.7|34430.3|34426.7|34430.8|34427.2|34427.3|34423.7|11
1649837340000|2022-04-13 08:09:00|34429.8|34426.2|34427.8|34424.2|34429.8|34426.2|34426.3|34422.7|10
1649837350000|2022-04-13 08:09:10|34428.3|34424.7|34425.8|34422.2|34429.3|34425.7|34423.3|34419.7|18
1649837360000|2022-04-13 08:09:20|34425.3|34421.7|34424.3|34420.7|34425.8|34422.2|34422.8|34419.2|16
1649837370000|2022-04-13 08:09:30|34423.3|34419.7|34419.8|34416.2|34424.3|34420.7|34419.3|34415.7|16
1649837380000|2022-04-13 08:09:40|34419.3|34415.7|34421.3|34417.7|34421.8|34418.2|34418.8|34415.2|12
1649837390000|2022-04-13 08:09:50|34420.3|34416.7|34419.3|34415.7|34420.8|34417.2|34419.3|34415.7|4
1649837400000|2022-04-13 08:10:00|34418.8|34415.2|34418.3|34414.7|34421.3|34417.7|34416.8|34413.2|33
1649837410000|2022-04-13 08:10:10|34417.8|34414.2|34414.3|34410.7|34418.3|34414.7|34412.3|34408.7|17
1649837420000|2022-04-13 08:10:20|34414.8|34411.2|34410.3|34406.7|34415.8|34412.2|34410.3|34406.7|10
1649837430000|2022-04-13 08:10:30|34410.8|34407.2|34410.3|34406.7|34411.3|34407.7|34405.8|34402.2|26
1649837440000|2022-04-13 08:10:40|34409.3|34405.7|34415.3|34411.7|34416.8|34413.2|34409.3|34405.7|29
1649837450000|2022-04-13 08:10:50|34414.8|34411.2|34416.8|34413.2|34416.8|34413.2|34414.3|34410.7|27
1649837460000|2022-04-13 08:11:00|34418.3|34414.7|34414.8|34411.2|34418.3|34414.7|34413.8|34410.2|15
1649837470000|2022-04-13 08:11:10|34414.3|34410.7|34415.3|34411.7|34415.8|34412.2|34412.8|34409.2|4
1649837480000|2022-04-13 08:11:20|34414.8|34411.2|34412.3|34408.7|34415.3|34411.7|34411.8|34408.2|14
1649837490000|2022-04-13 08:11:30|34411.8|34408.2|34414.3|34410.7|34415.3|34411.7|34411.8|34408.2|4
1649837500000|2022-04-13 08:11:40|34414.8|34411.2|34416.3|34412.7|34417.8|34414.2|34414.3|34410.7|10
1649837510000|2022-04-13 08:11:50|34416.8|34413.2|34415.3|34411.7|34416.8|34413.2|34413.3|34409.7|11
1649837520000|2022-04-13 08:12:00|34414.8|34411.2|34417.3|34413.7|34418.3|34414.7|34414.8|34411.2|12
1649837530000|2022-04-13 08:12:10|34416.3|34412.7|34414.3|34410.7|34417.3|34413.7|34413.8|34410.2|7
1649837540000|2022-04-13 08:12:20|34414.8|34411.2|34414.3|34410.7|34415.3|34411.7|34412.3|34408.7|37
1649837550000|2022-04-13 08:12:30|34413.8|34410.2|34413.3|34409.7|34413.8|34410.2|34412.3|34408.7|13
1649837560000|2022-04-13 08:12:40|34412.8|34409.2|34412.8|34409.2|34413.3|34409.7|34412.3|34408.7|6
1649837570000|2022-04-13 08:12:50|34412.3|34408.7|34411.3|34407.7|34413.8|34410.2|34409.3|34405.7|22
1649837580000|2022-04-13 08:13:00|34411.8|34408.2|34411.3|34407.7|34412.8|34409.2|34410.3|34406.7|9
1649837590000|2022-04-13 08:13:10|34410.8|34407.2|34411.3|34407.7|34411.8|34408.2|34410.8|34407.2|0
1649837600000|2022-04-13 08:13:20|34410.8|34407.2|34406.3|34402.7|34410.8|34407.2|34404.3|34400.7|14
1649837610000|2022-04-13 08:13:30|34405.8|34402.2|34410.8|34407.2|34410.8|34407.2|34403.8|34400.2|27
1649837620000|2022-04-13 08:13:40|34410.3|34406.7|34409.3|34405.7|34410.8|34407.2|34408.8|34405.2|15
1649837630000|2022-04-13 08:13:50|34408.8|34405.2|34409.3|34405.7|34409.8|34406.2|34407.3|34403.7|11
1649837640000|2022-04-13 08:14:00|34410.3|34406.7|34410.3|34406.7|34411.8|34408.2|34409.8|34406.2|6
1649837650000|2022-04-13 08:14:10|34409.8|34406.2|34405.8|34402.2|34409.8|34406.2|34405.8|34402.2|10
1649837660000|2022-04-13 08:14:20|34405.3|34401.7|34403.3|34399.7|34405.3|34401.7|34403.3|34399.7|9
1649837670000|2022-04-13 08:14:30|34403.8|34400.2|34404.3|34400.7|34404.3|34400.7|34401.8|34398.2|9
1649837680000|2022-04-13 08:14:40|34403.8|34400.2|34404.3|34400.7|34404.8|34401.2|34403.8|34400.2|7
1649837690000|2022-04-13 08:14:50|34404.8|34401.2|34404.8|34401.2|34404.8|34401.2|34403.8|34400.2|5
1649837700000|2022-04-13 08:15:00|34405.3|34401.7|34413.3|34409.7|34414.3|34410.7|34405.3|34401.7|39
1649837710000|2022-04-13 08:15:10|34412.8|34409.2|34414.8|34411.2|34414.8|34411.2|34411.8|34408.2|42
1649837720000|2022-04-13 08:15:20|34414.3|34410.7|34414.3|34410.7|34415.3|34411.7|34413.8|34410.2|33
1649837730000|2022-04-13 08:15:30|34413.8|34410.2|34413.8|34410.2|34414.3|34410.7|34412.8|34409.2|15
1649837740000|2022-04-13 08:15:40|34414.3|34410.7|34412.8|34409.2|34414.8|34411.2|34412.8|34409.2|5
1649837750000|2022-04-13 08:15:50|34411.3|34407.7|34412.3|34408.7|34412.8|34409.2|34410.8|34407.2|7
1649837760000|2022-04-13 08:16:00|34412.8|34409.2|34417.3|34413.7|34417.3|34413.7|34412.8|34409.2|42
1649837770000|2022-04-13 08:16:10|34417.8|34414.2|34409.3|34405.7|34418.8|34415.2|34407.8|34404.2|18
1649837780000|2022-04-13 08:16:20|34409.8|34406.2|34404.3|34400.7|34409.8|34406.2|34403.3|34399.7|15
1649837790000|2022-04-13 08:16:30|34403.8|34400.2|34406.3|34402.7|34407.8|34404.2|34403.8|34400.2|7
1649837800000|2022-04-13 08:16:40|34406.8|34403.2|34407.8|34404.2|34409.8|34406.2|34405.3|34401.7|10
1649837810000|2022-04-13 08:16:50|34408.3|34404.7|34408.3|34404.7|34409.3|34405.7|34406.8|34403.2|18
1649837820000|2022-04-13 08:17:00|34408.8|34405.2|34407.3|34403.7|34411.8|34408.2|34406.3|34402.7|23
1649837830000|2022-04-13 08:17:10|34408.3|34404.7|34408.8|34405.2|34409.3|34405.7|34407.3|34403.7|5
1649837840000|2022-04-13 08:17:20|34408.3|34404.7|34407.3|34403.7|34411.8|34408.2|34406.3|34402.7|21
1649837850000|2022-04-13 08:17:30|34406.8|34403.2|34405.3|34401.7|34407.3|34403.7|34404.3|34400.7|6
1649837860000|2022-04-13 08:17:40|34404.8|34401.2|34405.3|34401.7|34407.3|34403.7|34404.3|34400.7|11
1649837870000|2022-04-13 08:17:50|34406.3|34402.7|34406.3|34402.7|34406.3|34402.7|34405.3|34401.7|2
1649837880000|2022-04-13 08:18:00|34405.3|34401.7|34402.3|34398.7|34405.3|34401.7|34401.3|34397.7|12
1649837890000|2022-04-13 08:18:10|34403.3|34399.7|34403.8|34400.2|34404.3|34400.7|34402.8|34399.2|8
1649837900000|2022-04-13 08:18:20|34404.3|34400.7|34403.3|34399.7|34404.3|34400.7|34401.8|34398.2|2
1649837910000|2022-04-13 08:18:30|34403.8|34400.2|34402.8|34399.2|34404.3|34400.7|34401.8|34398.2|6
1649837920000|2022-04-13 08:18:40|34402.3|34398.7|34403.3|34399.7|34403.3|34399.7|34401.3|34397.7|5
1649837930000|2022-04-13 08:18:50|34403.8|34400.2|34405.3|34401.7|34405.3|34401.7|34403.8|34400.2|9
1649837940000|2022-04-13 08:19:00|34404.8|34401.2|34405.8|34402.2|34406.3|34402.7|34403.8|34400.2|9
1649837950000|2022-04-13 08:19:10|34405.3|34401.7|34397.3|34393.7|34405.8|34402.2|34397.3|34393.7|22
1649837960000|2022-04-13 08:19:20|34397.8|34394.2|34395.3|34391.7|34398.3|34394.7|34393.3|34389.7|15
1649837970000|2022-04-13 08:19:30|34395.8|34392.2|34398.8|34395.2|34399.3|34395.7|34394.8|34391.2|12
1649837980000|2022-04-13 08:19:40|34399.3|34395.7|34396.8|34393.2|34399.3|34395.7|34395.8|34392.2|5
1649837990000|2022-04-13 08:19:50|34397.3|34393.7|34395.3|34391.7|34397.8|34394.2|34394.8|34391.2|9
1649838000000|2022-04-13 08:20:00|34394.8|34391.2|34395.3|34391.7|34397.3|34393.7|34394.8|34391.2|12
1649838010000|2022-04-13 08:20:10|34395.8|34392.2|34394.8|34391.2|34395.8|34392.2|34394.3|34390.7|2
1649838020000|2022-04-13 08:20:20|34394.3|34390.7|34394.8|34391.2|34394.8|34391.2|34393.8|34390.2|2
1649838030000|2022-04-13 08:20:30|34393.8|34390.2|34392.8|34389.2|34394.3|34390.7|34391.3|34387.7|21
1649838040000|2022-04-13 08:20:40|34393.3|34389.7|34393.3|34389.7|34393.3|34389.7|34392.8|34389.2|1
1649838050000|2022-04-13 08:20:50|34393.8|34390.2|34392.3|34388.7|34393.8|34390.2|34391.3|34387.7|5
1649838060000|2022-04-13 08:21:00|34391.8|34388.2|34391.3|34387.7|34392.3|34388.7|34390.3|34386.7|7
1649838070000|2022-04-13 08:21:10|34390.8|34387.2|34389.3|34385.7|34391.3|34387.7|34388.3|34384.7|12
1649838080000|2022-04-13 08:21:20|34389.8|34386.2|34390.3|34386.7|34390.8|34387.2|34388.8|34385.2|8
1649838090000|2022-04-13 08:21:30|34390.8|34387.2|34392.3|34388.7|34392.8|34389.2|34390.3|34386.7|11
1649838100000|2022-04-13 08:21:40|34392.8|34389.2|34393.3|34389.7|34393.3|34389.7|34391.3|34387.7|9
1649838110000|2022-04-13 08:21:50|34393.8|34390.2|34393.3|34389.7|34395.8|34392.2|34393.3|34389.7|13
1649838120000|2022-04-13 08:22:00|34393.8|34390.2|34392.3|34388.7|34394.8|34391.2|34391.8|34388.2|4
1649838130000|2022-04-13 08:22:10|34391.8|34388.2|34394.3|34390.7|34394.3|34390.7|34390.3|34386.7|10
1649838140000|2022-04-13 08:22:20|34393.8|34390.2|34395.8|34392.2|34396.8|34393.2|34393.3|34389.7|11
1649838150000|2022-04-13 08:22:30|34395.3|34391.7|34396.3|34392.7|34396.3|34392.7|34395.3|34391.7|4
1649838160000|2022-04-13 08:22:40|34396.8|34393.2|34397.3|34393.7|34397.3|34393.7|34395.8|34392.2|7
1649838170000|2022-04-13 08:22:50|34396.8|34393.2|34398.3|34394.7|34398.3|34394.7|34396.3|34392.7|3
1649838180000|2022-04-13 08:23:00|34397.8|34394.2|34399.3|34395.7|34399.3|34395.7|34396.3|34392.7|8
1649838190000|2022-04-13 08:23:10|34399.8|34396.2|34400.3|34396.7|34400.8|34397.2|34399.3|34395.7|6
1649838200000|2022-04-13 08:23:20|34400.8|34397.2|34399.8|34396.2|34400.8|34397.2|34399.8|34396.2|5
1649838210000|2022-04-13 08:23:30|34400.3|34396.7|34401.3|34397.7|34402.3|34398.7|34400.3|34396.7|8
1649838220000|2022-04-13 08:23:40|34401.8|34398.2|34401.8|34398.2|34402.3|34398.7|34401.3|34397.7|4
1649838230000|2022-04-13 08:23:50|34402.3|34398.7|34400.8|34397.2|34402.3|34398.7|34400.8|34397.2|3
1649838240000|2022-04-13 08:24:00|34400.3|34396.7|34399.3|34395.7|34400.3|34396.7|34398.8|34395.2|7
1649838250000|2022-04-13 08:24:10|34398.8|34395.2|34399.3|34395.7|34399.8|34396.2|34398.3|34394.7|5
1649838260000|2022-04-13 08:24:20|34398.8|34395.2|34399.3|34395.7|34399.3|34395.7|34398.8|34395.2|1
1649838270000|2022-04-13 08:24:30|34401.3|34397.7|34401.3|34397.7|34402.3|34398.7|34400.8|34397.2|9
1649838280000|2022-04-13 08:24:40|34401.8|34398.2|34401.3|34397.7|34401.8|34398.2|34400.3|34396.7|0
1649838290000|2022-04-13 08:24:50|34401.8|34398.2|34401.3|34397.7|34402.8|34399.2|34401.3|34397.7|4
1649838300000|2022-04-13 08:25:00|34401.8|34398.2|34397.3|34393.7|34402.8|34399.2|34397.3|34393.7|16
1649838310000|2022-04-13 08:25:10|34397.8|34394.2|34398.8|34395.2|34399.3|34395.7|34395.8|34392.2|18
1649838320000|2022-04-13 08:25:20|34398.3|34394.7|34397.3|34393.7|34398.3|34394.7|34396.8|34393.2|2
1649838330000|2022-04-13 08:25:30|34396.8|34393.2|34397.8|34394.2|34397.8|34394.2|34395.8|34392.2|2
1649838340000|2022-04-13 08:25:40|34397.3|34393.7|34396.8|34393.2|34397.8|34394.2|34396.3|34392.7|1
1649838350000|2022-04-13 08:25:50|34396.3|34392.7|34394.8|34391.2|34396.3|34392.7|34393.8|34390.2|10
1649838360000|2022-04-13 08:26:00|34394.3|34390.7|34390.8|34387.2|34394.8|34391.2|34390.8|34387.2|8
1649838370000|2022-04-13 08:26:10|34390.3|34386.7|34383.3|34379.7|34390.3|34386.7|34382.8|34379.2|28
1649838380000|2022-04-13 08:26:20|34383.8|34380.2|34387.3|34383.7|34387.3|34383.7|34381.3|34377.7|43
1649838390000|2022-04-13 08:26:30|34386.8|34383.2|34381.8|34378.2|34387.3|34383.7|34381.8|34378.2|19
1649838400000|2022-04-13 08:26:40|34382.3|34378.7|34383.8|34380.2|34384.3|34380.7|34382.3|34378.7|13
1649838410000|2022-04-13 08:26:50|34385.8|34382.2|34389.3|34385.7|34389.3|34385.7|34385.3|34381.7|40
1649838420000|2022-04-13 08:27:00|34389.8|34386.2|34391.3|34387.7|34392.3|34388.7|34389.3|34385.7|22
1649838430000|2022-04-13 08:27:10|34390.8|34387.2|34393.3|34389.7|34393.3|34389.7|34390.8|34387.2|8
1649838440000|2022-04-13 08:27:20|34393.8|34390.2|34391.8|34388.2|34394.3|34390.7|34390.3|34386.7|20
1649838450000|2022-04-13 08:27:30|34391.3|34387.7|34392.3|34388.7|34392.3|34388.7|34390.8|34387.2|3
1649838460000|2022-04-13 08:27:40|34392.8|34389.2|34391.8|34388.2|34394.3|34390.7|34391.8|34388.2|15
1649838470000|2022-04-13 08:27:50|34392.3|34388.7|34393.3|34389.7|34396.3|34392.7|34392.3|34388.7|15
1649838480000|2022-04-13 08:28:00|34392.8|34389.2|34392.3|34388.7|34393.3|34389.7|34390.8|34387.2|8
1649838490000|2022-04-13 08:28:10|34391.8|34388.2|34392.3|34388.7|34394.3|34390.7|34390.8|34387.2|11
1649838500000|2022-04-13 08:28:20|34392.8|34389.2|34396.3|34392.7|34397.8|34394.2|34392.8|34389.2|13
1649838510000|2022-04-13 08:28:30|34395.8|34392.2|34396.3|34392.7|34396.8|34393.2|34391.3|34387.7|16
1649838520000|2022-04-13 08:28:40|34395.8|34392.2|34395.8|34392.2|34398.3|34394.7|34395.8|34392.2|5
1649838530000|2022-04-13 08:28:50|34396.3|34392.7|34399.3|34395.7|34399.8|34396.2|34396.3|34392.7|12
1649838540000|2022-04-13 08:29:00|34399.8|34396.2|34402.3|34398.7|34402.8|34399.2|34398.8|34395.2|24
1649838550000|2022-04-13 08:29:10|34401.8|34398.2|34400.3|34396.7|34402.3|34398.7|34399.8|34396.2|1
1649838560000|2022-04-13 08:29:20|34400.8|34397.2|34401.8|34398.2|34401.8|34398.2|34399.3|34395.7|10
1649838570000|2022-04-13 08:29:30|34402.8|34399.2|34397.3|34393.7|34402.8|34399.2|34396.8|34393.2|14
1649838580000|2022-04-13 08:29:40|34397.8|34394.2|34393.3|34389.7|34397.8|34394.2|34392.8|34389.2|10
1649838590000|2022-04-13 08:29:50|34392.8|34389.2|34392.3|34388.7|34393.8|34390.2|34391.8|34388.2|6
1649838600000|2022-04-13 08:30:00|34391.8|34388.2|34390.8|34387.2|34394.3|34390.7|34390.8|34387.2|22
1649838610000|2022-04-13 08:30:10|34390.3|34386.7|34390.8|34387.2|34392.8|34389.2|34390.3|34386.7|28
1649838620000|2022-04-13 08:30:20|34391.3|34387.7|34387.3|34383.7|34391.3|34387.7|34386.3|34382.7|16
1649838630000|2022-04-13 08:30:30|34387.8|34384.2|34386.3|34382.7|34388.3|34384.7|34384.3|34380.7|11
1649838640000|2022-04-13 08:30:40|34386.8|34383.2|34387.8|34384.2|34387.8|34384.2|34386.3|34382.7|4
1649838650000|2022-04-13 08:30:50|34387.3|34383.7|34388.3|34384.7|34389.8|34386.2|34386.3|34382.7|11
1649838660000|2022-04-13 08:31:00|34388.8|34385.2|34392.8|34389.2|34393.8|34390.2|34388.8|34385.2|14
1649838670000|2022-04-13 08:31:10|34393.3|34389.7|34392.3|34388.7|34393.3|34389.7|34390.8|34387.2|4
1649838680000|2022-04-13 08:31:20|34392.8|34389.2|34392.3|34388.7|34392.8|34389.2|34391.3|34387.7|3
1649838690000|2022-04-13 08:31:30|34392.8|34389.2|34396.3|34392.7|34396.3|34392.7|34392.8|34389.2|8
1649838700000|2022-04-13 08:31:40|34396.8|34393.2|34394.8|34391.2|34396.8|34393.2|34394.3|34390.7|10
1649838710000|2022-04-13 08:31:50|34395.3|34391.7|34397.3|34393.7|34397.3|34393.7|34394.8|34391.2|2
1649838720000|2022-04-13 08:32:00|34397.8|34394.2|34400.3|34396.7|34401.3|34397.7|34397.8|34394.2|18
1649838730000|2022-04-13 08:32:10|34400.8|34397.2|34402.8|34399.2|34404.8|34401.2|34400.8|34397.2|12
1649838740000|2022-04-13 08:32:20|34402.3|34398.7|34402.8|34399.2|34403.8|34400.2|34401.8|34398.2|4
1649838750000|2022-04-13 08:32:30|34403.3|34399.7|34400.3|34396.7|34404.8|34401.2|34399.8|34396.2|22
1649838760000|2022-04-13 08:32:40|34400.8|34397.2|34402.8|34399.2|34404.8|34401.2|34400.8|34397.2|13
1649838770000|2022-04-13 08:32:50|34404.3|34400.7|34403.8|34400.2|34404.3|34400.7|34403.3|34399.7|1
1649838780000|2022-04-13 08:33:00|34404.3|34400.7|34402.3|34398.7|34404.3|34400.7|34401.8|34398.2|6
1649838790000|2022-04-13 08:33:10|34401.8|34398.2|34401.3|34397.7|34402.3|34398.7|34400.3|34396.7|3
1649838800000|2022-04-13 08:33:20|34400.8|34397.2|34399.8|34396.2|34401.8|34398.2|34399.3|34395.7|3
1649838810000|2022-04-13 08:33:30|34401.3|34397.7|34400.3|34396.7|34401.8|34398.2|34399.8|34396.2|0
1649838820000|2022-04-13 08:33:40|34399.8|34396.2|34400.3|34396.7|34401.8|34398.2|34399.3|34395.7|28
1649838830000|2022-04-13 08:33:50|34400.8|34397.2|34400.3|34396.7|34401.8|34398.2|34400.3|34396.7|3
1649838840000|2022-04-13 08:34:00|34399.8|34396.2|34401.3|34397.7|34401.8|34398.2|34399.8|34396.2|3
1649838850000|2022-04-13 08:34:10|34401.8|34398.2|34404.3|34400.7|34404.3|34400.7|34401.3|34397.7|10
1649838860000|2022-04-13 08:34:20|34403.3|34399.7|34404.3|34400.7|34405.3|34401.7|34403.3|34399.7|20
1649838870000|2022-04-13 08:34:30|34404.8|34401.2|34402.3|34398.7|34405.3|34401.7|34402.3|34398.7|16
1649838880000|2022-04-13 08:34:40|34402.8|34399.2|34405.3|34401.7|34405.3|34401.7|34402.8|34399.2|6
1649838890000|2022-04-13 08:34:50|34405.8|34402.2|34404.3|34400.7|34405.8|34402.2|34403.3|34399.7|3
1649838900000|2022-04-13 08:35:00|34404.8|34401.2|34401.8|34398.2|34404.8|34401.2|34400.8|34397.2|3
1649838910000|2022-04-13 08:35:10|34400.3|34396.7|34402.3|34398.7|34402.3|34398.7|34398.3|34394.7|10
1649838920000|2022-04-13 08:35:20|34401.8|34398.2|34398.3|34394.7|34401.8|34398.2|34397.8|34394.2|7
1649838930000|2022-04-13 08:35:30|34397.8|34394.2|34398.3|34394.7|34398.8|34395.2|34397.3|34393.7|2
1649838940000|2022-04-13 08:35:40|34397.8|34394.2|34392.8|34389.2|34397.8|34394.2|34391.8|34388.2|8
1649838950000|2022-04-13 08:35:50|34392.3|34388.7|34394.3|34390.7|34394.8|34391.2|34391.3|34387.7|12
1649838960000|2022-04-13 08:36:00|34394.8|34391.2|34395.8|34392.2|34396.3|34392.7|34393.3|34389.7|8
1649838970000|2022-04-13 08:36:10|34395.3|34391.7|34396.3|34392.7|34396.8|34393.2|34395.3|34391.7|3
1649838980000|2022-04-13 08:36:20|34396.8|34393.2|34396.3|34392.7|34397.8|34394.2|34395.3|34391.7|2
1649838990000|2022-04-13 08:36:30|34395.8|34392.2|34391.3|34387.7|34395.8|34392.2|34390.3|34386.7|20
1649839000000|2022-04-13 08:36:40|34391.8|34388.2|34392.3|34388.7|34392.3|34388.7|34391.3|34387.7|7
1649839010000|2022-04-13 08:36:50|34392.8|34389.2|34397.3|34393.7|34398.3|34394.7|34392.3|34388.7|14
1649839020000|2022-04-13 08:37:00|34396.8|34393.2|34398.3|34394.7|34398.8|34395.2|34396.8|34393.2|1
1649839030000|2022-04-13 08:37:10|34397.8|34394.2|34399.3|34395.7|34399.8|34396.2|34397.3|34393.7|8
1649839040000|2022-04-13 08:37:20|34398.8|34395.2|34397.8|34394.2|34398.8|34395.2|34396.8|34393.2|1
1649839050000|2022-04-13 08:37:30|34398.8|34395.2|34400.8|34397.2|34401.3|34397.7|34398.8|34395.2|18
1649839060000|2022-04-13 08:37:40|34401.3|34397.7|34400.3|34396.7|34401.3|34397.7|34399.3|34395.7|3
1649839070000|2022-04-13 08:37:50|34400.8|34397.2|34400.8|34397.2|34400.8|34397.2|34399.8|34396.2|0
1649839080000|2022-04-13 08:38:00|34400.3|34396.7|34396.3|34392.7|34400.3|34396.7|34394.8|34391.2|8
1649839090000|2022-04-13 08:38:10|34396.8|34393.2|34399.3|34395.7|34399.8|34396.2|34396.3|34392.7|8
1649839100000|2022-04-13 08:38:20|34399.8|34396.2|34396.3|34392.7|34400.3|34396.7|34395.3|34391.7|19
1649839110000|2022-04-13 08:38:30|34396.8|34393.2|34394.3|34390.7|34397.3|34393.7|34393.8|34390.2|4
1649839120000|2022-04-13 08:38:40|34393.8|34390.2|34396.8|34393.2|34397.3|34393.7|34393.3|34389.7|4
1649839130000|2022-04-13 08:38:50|34396.3|34392.7|34396.3|34392.7|34396.8|34393.2|34394.8|34391.2|7
1649839140000|2022-04-13 08:39:00|34396.8|34393.2|34396.3|34392.7|34397.3|34393.7|34396.3|34392.7|1
1649839150000|2022-04-13 08:39:10|34396.8|34393.2|34398.3|34394.7|34398.8|34395.2|34396.8|34393.2|2
1649839160000|2022-04-13 08:39:20|34398.8|34395.2|34397.3|34393.7|34398.8|34395.2|34396.3|34392.7|10
1649839170000|2022-04-13 08:39:30|34397.8|34394.2|34395.3|34391.7|34398.3|34394.7|34394.8|34391.2|3
1649839180000|2022-04-13 08:39:40|34394.8|34391.2|34391.3|34387.7|34394.8|34391.2|34391.3|34387.7|9
1649839190000|2022-04-13 08:39:50|34390.8|34387.2|34390.3|34386.7|34391.8|34388.2|34390.3|34386.7|6
1649839200000|2022-04-13 08:40:00|34390.8|34387.2|34392.3|34388.7|34393.3|34389.7|34390.3|34386.7|4
1649839210000|2022-04-13 08:40:10|34392.8|34389.2|34393.3|34389.7|34393.8|34390.2|34392.3|34388.7|2
1649839220000|2022-04-13 08:40:20|34393.8|34390.2|34392.8|34389.2|34393.8|34390.2|34391.8|34388.2|9
1649839230000|2022-04-13 08:40:30|34392.3|34388.7|34393.3|34389.7|34393.8|34390.2|34392.3|34388.7|8
1649839240000|2022-04-13 08:40:40|34392.8|34389.2|34392.8|34389.2|34394.3|34390.7|34392.8|34389.2|1
1649839260000|2022-04-13 08:41:00|34392.3|34388.7|34394.3|34390.7|34394.8|34391.2|34391.3|34387.7|8
1649839270000|2022-04-13 08:41:10|34394.8|34391.2|34396.8|34393.2|34396.8|34393.2|34394.8|34391.2|4
1649839280000|2022-04-13 08:41:20|34396.3|34392.7|34398.3|34394.7|34399.8|34396.2|34395.8|34392.2|11
1649839290000|2022-04-13 08:41:30|34397.8|34394.2|34405.8|34402.2|34405.8|34402.2|34397.3|34393.7|32
1649839300000|2022-04-13 08:41:40|34406.3|34402.7|34404.3|34400.7|34406.8|34403.2|34404.3|34400.7|26
1649839310000|2022-04-13 08:41:50|34404.8|34401.2|34406.3|34402.7|34406.8|34403.2|34404.3|34400.7|15
1649839320000|2022-04-13 08:42:00|34406.8|34403.2|34406.8|34403.2|34408.8|34405.2|34406.3|34402.7|7
1649839330000|2022-04-13 08:42:10|34407.3|34403.7|34408.8|34405.2|34409.3|34405.7|34407.3|34403.7|7
1649839340000|2022-04-13 08:42:20|34409.3|34405.7|34414.3|34410.7|34415.8|34412.2|34406.8|34403.2|56
1649839350000|2022-04-13 08:42:30|34414.8|34411.2|34417.3|34413.7|34418.8|34415.2|34414.3|34410.7|13
1649839360000|2022-04-13 08:42:40|34416.8|34413.2|34415.3|34411.7|34417.3|34413.7|34413.3|34409.7|18
1649839370000|2022-04-13 08:42:50|34414.8|34411.2|34415.3|34411.7|34415.8|34412.2|34414.3|34410.7|4
1649839380000|2022-04-13 08:43:00|34414.8|34411.2|34412.3|34408.7|34414.8|34411.2|34412.3|34408.7|4
1649839390000|2022-04-13 08:43:10|34411.8|34408.2|34415.8|34412.2|34416.3|34412.7|34411.8|34408.2|13
1649839400000|2022-04-13 08:43:20|34416.3|34412.7|34423.3|34419.7|34423.3|34419.7|34416.3|34412.7|36
1649839410000|2022-04-13 08:43:30|34423.8|34420.2|34420.3|34416.7|34427.3|34423.7|34420.3|34416.7|24
1649839420000|2022-04-13 08:43:40|34420.8|34417.2|34419.3|34415.7|34421.8|34418.2|34418.8|34415.2|1
1649839430000|2022-04-13 08:43:50|34418.8|34415.2|34416.3|34412.7|34419.8|34416.2|34416.3|34412.7|6
1649839440000|2022-04-13 08:44:00|34416.8|34413.2|34415.8|34412.2|34417.3|34413.7|34415.3|34411.7|3
1649839450000|2022-04-13 08:44:10|34415.3|34411.7|34416.3|34412.7|34417.3|34413.7|34414.3|34410.7|9
1649839460000|2022-04-13 08:44:20|34417.3|34413.7|34418.3|34414.7|34418.3|34414.7|34417.3|34413.7|2
1649839470000|2022-04-13 08:44:30|34417.8|34414.2|34422.3|34418.7|34425.8|34422.2|34417.8|34414.2|34
1649839480000|2022-04-13 08:44:40|34421.8|34418.2|34423.3|34419.7|34423.8|34420.2|34420.3|34416.7|9
1649839490000|2022-04-13 08:44:50|34423.8|34420.2|34423.3|34419.7|34423.8|34420.2|34422.8|34419.2|2
1649839500000|2022-04-13 08:45:00|34423.8|34420.2|34427.3|34423.7|34427.3|34423.7|34422.3|34418.7|41
1649839510000|2022-04-13 08:45:10|34426.8|34423.2|34423.8|34420.2|34427.8|34424.2|34423.3|34419.7|9
1649839520000|2022-04-13 08:45:20|34424.3|34420.7|34426.3|34422.7|34427.3|34423.7|34424.3|34420.7|16
1649839530000|2022-04-13 08:45:30|34426.8|34423.2|34426.3|34422.7|34428.8|34425.2|34425.8|34422.2|34
1649839540000|2022-04-13 08:45:40|34425.8|34422.2|34428.8|34425.2|34429.3|34425.7|34425.3|34421.7|4
1649839550000|2022-04-13 08:45:50|34428.3|34424.7|34433.8|34430.2|34433.8|34430.2|34427.3|34423.7|48
1649839560000|2022-04-13 08:46:00|34433.3|34429.7|34433.3|34429.7|34434.8|34431.2|34432.3|34428.7|25
1649839570000|2022-04-13 08:46:10|34433.8|34430.2|34435.3|34431.7|34437.3|34433.7|34433.8|34430.2|23
1649839580000|2022-04-13 08:46:20|34435.8|34432.2|34439.3|34435.7|34439.8|34436.2|34435.3|34431.7|13
1649839590000|2022-04-13 08:46:30|34439.8|34436.2|34441.3|34437.7|34441.3|34437.7|34438.8|34435.2|13
1649839600000|2022-04-13 08:46:40|34440.8|34437.2|34438.3|34434.7|34441.3|34437.7|34438.3|34434.7|12
1649839610000|2022-04-13 08:46:50|34438.8|34435.2|34439.3|34435.7|34439.8|34436.2|34437.8|34434.2|4
1649839620000|2022-04-13 08:47:00|34438.8|34435.2|34438.3|34434.7|34441.3|34437.7|34438.3|34434.7|7
1649839630000|2022-04-13 08:47:10|34437.8|34434.2|34437.3|34433.7|34438.3|34434.7|34436.3|34432.7|2
1649839640000|2022-04-13 08:47:20|34436.8|34433.2|34439.3|34435.7|34439.3|34435.7|34436.8|34433.2|8
1649839650000|2022-04-13 08:47:30|34438.3|34434.7|34438.3|34434.7|34439.3|34435.7|34437.8|34434.2|3
1649839660000|2022-04-13 08:47:40|34438.8|34435.2|34440.8|34437.2|34441.8|34438.2|34438.8|34435.2|8
1649839670000|2022-04-13 08:47:50|34441.3|34437.7|34440.3|34436.7|34441.3|34437.7|34438.3|34434.7|15
1649839680000|2022-04-13 08:48:00|34439.8|34436.2|34439.3|34435.7|34440.3|34436.7|34438.8|34435.2|1
1649839690000|2022-04-13 08:48:10|34438.3|34434.7|34433.3|34429.7|34438.8|34435.2|34432.8|34429.2|22
1649839700000|2022-04-13 08:48:20|34432.8|34429.2|34432.3|34428.7|34433.3|34429.7|34432.3|34428.7|11
1649839710000|2022-04-13 08:48:30|34432.8|34429.2|34433.3|34429.7|34433.3|34429.7|34431.3|34427.7|6
1649839720000|2022-04-13 08:48:40|34433.8|34430.2|34435.3|34431.7|34435.8|34432.2|34433.3|34429.7|20
1649839730000|2022-04-13 08:48:50|34434.8|34431.2|34435.3|34431.7|34435.8|34432.2|34433.8|34430.2|10
1649839740000|2022-04-13 08:49:00|34435.8|34432.2|34434.8|34431.2|34435.8|34432.2|34434.3|34430.7|5
1649839750000|2022-04-13 08:49:10|34434.3|34430.7|34433.3|34429.7|34435.3|34431.7|34433.3|34429.7|1
1649839760000|2022-04-13 08:49:20|34432.8|34429.2|34434.3|34430.7|34435.3|34431.7|34432.8|34429.2|10
1649839770000|2022-04-13 08:49:30|34434.8|34431.2|34435.3|34431.7|34436.3|34432.7|34434.3|34430.7|6
1649839780000|2022-04-13 08:49:40|34434.8|34431.2|34436.3|34432.7|34437.3|34433.7|34434.8|34431.2|4
1649839790000|2022-04-13 08:49:50|34435.8|34432.2|34434.3|34430.7|34436.3|34432.7|34434.3|34430.7|4
1649839800000|2022-04-13 08:50:00|34434.8|34431.2|34437.3|34433.7|34437.8|34434.2|34434.8|34431.2|6
1649839810000|2022-04-13 08:50:10|34436.8|34433.2|34434.3|34430.7|34436.8|34433.2|34433.8|34430.2|6
1649839820000|2022-04-13 08:50:20|34434.8|34431.2|34434.3|34430.7|34435.3|34431.7|34433.8|34430.2|8
1649839830000|2022-04-13 08:50:30|34433.8|34430.2|34434.3|34430.7|34434.3|34430.7|34432.8|34429.2|5
1649839840000|2022-04-13 08:50:40|34433.8|34430.2|34432.3|34428.7|34433.8|34430.2|34431.8|34428.2|4
1649839850000|2022-04-13 08:50:50|34431.8|34428.2|34430.3|34426.7|34431.8|34428.2|34428.8|34425.2|29
1649839860000|2022-04-13 08:51:00|34429.3|34425.7|34426.3|34422.7|34429.8|34426.2|34426.3|34422.7|8
1649839870000|2022-04-13 08:51:10|34426.8|34423.2|34428.3|34424.7|34429.3|34425.7|34426.3|34422.7|5
1649839880000|2022-04-13 08:51:20|34428.8|34425.2|34428.3|34424.7|34429.8|34426.2|34427.8|34424.2|5
1649839890000|2022-04-13 08:51:30|34427.8|34424.2|34424.3|34420.7|34427.8|34424.2|34424.3|34420.7|5
1649839900000|2022-04-13 08:51:40|34424.8|34421.2|34426.3|34422.7|34426.3|34422.7|34423.3|34419.7|6
1649839910000|2022-04-13 08:51:50|34425.3|34421.7|34423.8|34420.2|34427.3|34423.7|34423.8|34420.2|26
1649839920000|2022-04-13 08:52:00|34423.3|34419.7|34432.3|34428.7|34433.3|34429.7|34423.3|34419.7|38
1649839930000|2022-04-13 08:52:10|34431.8|34428.2|34432.3|34428.7|34434.3|34430.7|34431.3|34427.7|7
1649839940000|2022-04-13 08:52:20|34433.3|34429.7|34433.8|34430.2|34434.8|34431.2|34432.8|34429.2|6
1649839950000|2022-04-13 08:52:30|34434.3|34430.7|34435.8|34432.2|34435.8|34432.2|34433.8|34430.2|11
1649839960000|2022-04-13 08:52:40|34439.8|34436.2|34440.3|34436.7|34440.8|34437.2|34438.3|34434.7|28
1649839970000|2022-04-13 08:52:50|34439.8|34436.2|34437.3|34433.7|34439.8|34436.2|34437.3|34433.7|11
1649839980000|2022-04-13 08:53:00|34437.8|34434.2|34436.3|34432.7|34438.3|34434.7|34434.8|34431.2|8
1649839990000|2022-04-13 08:53:10|34436.8|34433.2|34435.3|34431.7|34436.8|34433.2|34433.3|34429.7|7
1649840000000|2022-04-13 08:53:20|34434.8|34431.2|34434.3|34430.7|34435.8|34432.2|34432.8|34429.2|7
1649840010000|2022-04-13 08:53:30|34434.8|34431.2|34435.3|34431.7|34435.3|34431.7|34434.8|34431.2|1
1649840020000|2022-04-13 08:53:40|34434.8|34431.2|34437.8|34434.2|34437.8|34434.2|34433.8|34430.2|10
1649840030000|2022-04-13 08:53:50|34437.3|34433.7|34437.3|34433.7|34441.3|34437.7|34436.3|34432.7|26
1649840040000|2022-04-13 08:54:00|34437.8|34434.2|34438.3|34434.7|34438.8|34435.2|34437.3|34433.7|2
1649840050000|2022-04-13 08:54:10|34438.8|34435.2|34441.3|34437.7|34441.3|34437.7|34438.8|34435.2|8
1649840060000|2022-04-13 08:54:20|34440.8|34437.2|34441.8|34438.2|34442.3|34438.7|34440.8|34437.2|12
1649840070000|2022-04-13 08:54:30|34441.3|34437.7|34440.3|34436.7|34441.8|34438.2|34440.3|34436.7|20
1649840080000|2022-04-13 08:54:40|34439.8|34436.2|34437.8|34434.2|34440.3|34436.7|34434.8|34431.2|60
1649840090000|2022-04-13 08:54:50|34437.3|34433.7|34435.3|34431.7|34437.3|34433.7|34434.3|34430.7|9
1649840100000|2022-04-13 08:55:00|34435.8|34432.2|34434.8|34431.2|34437.3|34433.7|34433.3|34429.7|17
1649840110000|2022-04-13 08:55:10|34435.3|34431.7|34441.3|34437.7|34443.3|34439.7|34434.3|34430.7|20
1649840120000|2022-04-13 08:55:20|34441.8|34438.2|34439.8|34436.2|34441.8|34438.2|34439.3|34435.7|1
1649840130000|2022-04-13 08:55:30|34440.3|34436.7|34439.3|34435.7|34440.3|34436.7|34438.3|34434.7|1
1649840140000|2022-04-13 08:55:40|34439.8|34436.2|34440.3|34436.7|34440.3|34436.7|34439.3|34435.7|3
1649840150000|2022-04-13 08:55:50|34439.8|34436.2|34440.3|34436.7|34440.3|34436.7|34439.8|34436.2|0
1649840160000|2022-04-13 08:56:00|34439.8|34436.2|34438.8|34435.2|34439.8|34436.2|34438.3|34434.7|8
1649840170000|2022-04-13 08:56:10|34439.3|34435.7|34443.3|34439.7|34444.3|34440.7|34439.3|34435.7|44
1649840180000|2022-04-13 08:56:20|34442.8|34439.2|34442.3|34438.7|34443.3|34439.7|34441.8|34438.2|7
1649840190000|2022-04-13 08:56:30|34442.8|34439.2|34441.8|34438.2|34443.8|34440.2|34441.3|34437.7|11
1649840200000|2022-04-13 08:56:40|34442.3|34438.7|34437.3|34433.7|34442.8|34439.2|34436.8|34433.2|29
1649840210000|2022-04-13 08:56:50|34437.8|34434.2|34434.8|34431.2|34438.3|34434.7|34434.8|34431.2|5
1649840220000|2022-04-13 08:57:00|34434.3|34430.7|34435.3|34431.7|34435.3|34431.7|34433.8|34430.2|8
1649840230000|2022-04-13 08:57:10|34435.8|34432.2|34436.3|34432.7|34438.3|34434.7|34435.8|34432.2|6
1649840240000|2022-04-13 08:57:20|34435.8|34432.2|34432.8|34429.2|34436.3|34432.7|34431.8|34428.2|14
1649840250000|2022-04-13 08:57:30|34432.3|34428.7|34428.3|34424.7|34432.8|34429.2|34428.3|34424.7|13
1649840260000|2022-04-13 08:57:40|34427.8|34424.2|34428.3|34424.7|34429.8|34426.2|34427.8|34424.2|21
1649840270000|2022-04-13 08:57:50|34427.8|34424.2|34426.3|34422.7|34427.8|34424.2|34424.3|34420.7|15
1649840280000|2022-04-13 08:58:00|34425.8|34422.2|34425.3|34421.7|34427.3|34423.7|34425.3|34421.7|8
1649840290000|2022-04-13 08:58:10|34424.8|34421.2|34425.3|34421.7|34426.8|34423.2|34424.8|34421.2|17
1649840300000|2022-04-13 08:58:20|34424.8|34421.2|34425.8|34422.2|34425.8|34422.2|34424.3|34420.7|3
1649840310000|2022-04-13 08:58:30|34425.3|34421.7|34428.3|34424.7|34429.8|34426.2|34425.3|34421.7|8
1649840320000|2022-04-13 08:58:40|34428.8|34425.2|34428.3|34424.7|34429.3|34425.7|34428.3|34424.7|8
1649840330000|2022-04-13 08:58:50|34426.8|34423.2|34427.3|34423.7|34427.3|34423.7|34425.3|34421.7|4
1649840340000|2022-04-13 08:59:00|34426.8|34423.2|34426.3|34422.7|34426.8|34423.2|34426.3|34422.7|5
1649840350000|2022-04-13 08:59:10|34425.8|34422.2|34425.3|34421.7|34425.8|34422.2|34424.3|34420.7|6
1649840360000|2022-04-13 08:59:20|34425.8|34422.2|34427.3|34423.7|34427.3|34423.7|34425.3|34421.7|4
1649840370000|2022-04-13 08:59:30|34426.8|34423.2|34424.3|34420.7|34426.8|34423.2|34424.3|34420.7|5
1649840380000|2022-04-13 08:59:40|34424.8|34421.2|34425.3|34421.7|34425.8|34422.2|34424.3|34420.7|2
1649840390000|2022-04-13 08:59:50|34425.8|34422.2|34426.3|34422.7|34427.3|34423.7|34425.8|34422.2|4
1649840400000|2022-04-13 09:00:00|34425.8|34422.2|34426.8|34423.2|34428.8|34425.2|34425.3|34421.7|14
1649840410000|2022-04-13 09:00:10|34427.3|34423.7|34427.3|34423.7|34427.8|34424.2|34426.8|34423.2|1
1649840420000|2022-04-13 09:00:20|34426.8|34423.2|34426.3|34422.7|34427.8|34424.2|34426.3|34422.7|10
1649840430000|2022-04-13 09:00:30|34426.8|34423.2|34427.3|34423.7|34427.8|34424.2|34426.3|34422.7|0
1649840440000|2022-04-13 09:00:40|34426.8|34423.2|34422.8|34419.2|34426.8|34423.2|34422.8|34419.2|20
1649840450000|2022-04-13 09:00:50|34423.3|34419.7|34422.3|34418.7|34423.3|34419.7|34421.8|34418.2|4
1649840460000|2022-04-13 09:01:00|34421.8|34418.2|34422.3|34418.7|34422.8|34419.2|34418.3|34414.7|22
1649840470000|2022-04-13 09:01:10|34422.8|34419.2|34423.3|34419.7|34423.3|34419.7|34422.3|34418.7|1
1649840480000|2022-04-13 09:01:20|34422.8|34419.2|34426.3|34422.7|34427.8|34424.2|34422.3|34418.7|16
1649840490000|2022-04-13 09:01:30|34425.8|34422.2|34424.8|34421.2|34426.3|34422.7|34424.3|34420.7|0
1649840500000|2022-04-13 09:01:40|34424.3|34420.7|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|2
1649840510000|2022-04-13 09:01:50|34425.3|34421.7|34425.3|34421.7|34426.3|34422.7|34424.3|34420.7|3
1649840520000|2022-04-13 09:02:00|34424.8|34421.2|34425.3|34421.7|34426.3|34422.7|34423.8|34420.2|6
1649840530000|2022-04-13 09:02:10|34425.8|34422.2|34424.3|34420.7|34425.8|34422.2|34424.3|34420.7|1
1649840540000|2022-04-13 09:02:20|34424.8|34421.2|34425.3|34421.7|34425.3|34421.7|34424.3|34420.7|4
1649840550000|2022-04-13 09:02:30|34425.8|34422.2|34425.3|34421.7|34428.3|34424.7|34425.3|34421.7|3
1649840560000|2022-04-13 09:02:40|34425.8|34422.2|34424.3|34420.7|34426.3|34422.7|34423.3|34419.7|8
1649840570000|2022-04-13 09:02:50|34423.8|34420.2|34422.3|34418.7|34424.3|34420.7|34421.8|34418.2|7
1649840580000|2022-04-13 09:03:00|34421.8|34418.2|34421.3|34417.7|34421.8|34418.2|34419.3|34415.7|9
1649840590000|2022-04-13 09:03:10|34421.8|34418.2|34421.3|34417.7|34423.3|34419.7|34421.3|34417.7|2
1649840600000|2022-04-13 09:03:20|34421.8|34418.2|34424.3|34420.7|34425.3|34421.7|34420.8|34417.2|2
1649840610000|2022-04-13 09:03:30|34424.8|34421.2|34427.3|34423.7|34428.3|34424.7|34424.3|34420.7|3
1649840620000|2022-04-13 09:03:40|34426.8|34423.2|34425.3|34421.7|34426.8|34423.2|34424.3|34420.7|1
1649840630000|2022-04-13 09:03:50|34425.8|34422.2|34428.3|34424.7|34428.8|34425.2|34425.8|34422.2|9
1649840640000|2022-04-13 09:04:00|34427.8|34424.2|34426.3|34422.7|34427.8|34424.2|34426.3|34422.7|3
1649840650000|2022-04-13 09:04:10|34427.3|34423.7|34424.3|34420.7|34427.8|34424.2|34424.3|34420.7|6
1649840660000|2022-04-13 09:04:20|34424.8|34421.2|34423.8|34420.2|34425.3|34421.7|34423.3|34419.7|1
1649840670000|2022-04-13 09:04:30|34424.3|34420.7|34423.3|34419.7|34424.8|34421.2|34423.3|34419.7|1
1649840680000|2022-04-13 09:04:40|34422.8|34419.2|34424.3|34420.7|34424.3|34420.7|34422.8|34419.2|1
1649840690000|2022-04-13 09:04:50|34423.8|34420.2|34420.8|34417.2|34423.8|34420.2|34419.8|34416.2|6
1649840700000|2022-04-13 09:05:00|34420.3|34416.7|34417.3|34413.7|34420.3|34416.7|34417.3|34413.7|3
1649840710000|2022-04-13 09:05:10|34416.3|34412.7|34414.8|34411.2|34416.3|34412.7|34412.8|34409.2|12
1649840720000|2022-04-13 09:05:20|34414.3|34410.7|34415.3|34411.7|34415.3|34411.7|34412.3|34408.7|4
1649840730000|2022-04-13 09:05:30|34414.8|34411.2|34414.8|34411.2|34415.3|34411.7|34413.8|34410.2|0
1649840740000|2022-04-13 09:05:40|34415.3|34411.7|34415.3|34411.7|34415.3|34411.7|34413.8|34410.2|1
1649840750000|2022-04-13 09:05:50|34414.8|34411.2|34417.3|34413.7|34417.3|34413.7|34413.8|34410.2|6
1649840760000|2022-04-13 09:06:00|34416.8|34413.2|34417.3|34413.7|34417.8|34414.2|34416.3|34412.7|2
1649840770000|2022-04-13 09:06:10|34416.8|34413.2|34415.8|34412.2|34417.3|34413.7|34415.8|34412.2|1
1649840780000|2022-04-13 09:06:20|34416.3|34412.7|34415.8|34412.2|34416.3|34412.7|34415.3|34411.7|0
1649840790000|2022-04-13 09:06:30|34416.3|34412.7|34420.8|34417.2|34420.8|34417.2|34415.8|34412.2|0
1649840800000|2022-04-13 09:06:40|34420.3|34416.7|34420.3|34416.7|34421.8|34418.2|34419.8|34416.2|5
1649840810000|2022-04-13 09:06:50|34420.8|34417.2|34420.3|34416.7|34421.3|34417.7|34419.3|34415.7|2
1649840820000|2022-04-13 09:07:00|34420.8|34417.2|34422.8|34419.2|34422.8|34419.2|34420.3|34416.7|1
1649840830000|2022-04-13 09:07:10|34423.3|34419.7|34426.3|34422.7|34426.8|34423.2|34422.3|34418.7|7
1649840840000|2022-04-13 09:07:20|34425.8|34422.2|34427.8|34424.2|34428.3|34424.7|34425.8|34422.2|9
1649840850000|2022-04-13 09:07:30|34428.3|34424.7|34422.8|34419.2|34428.3|34424.7|34422.3|34418.7|12
1649840860000|2022-04-13 09:07:40|34423.3|34419.7|34421.3|34417.7|34423.3|34419.7|34421.3|34417.7|4
1649840870000|2022-04-13 09:07:50|34421.8|34418.2|34421.8|34418.2|34422.3|34418.7|34421.8|34418.2|2
1649840880000|2022-04-13 09:08:00|34422.3|34418.7|34422.8|34419.2|34424.8|34421.2|34422.3|34418.7|3
1649840890000|2022-04-13 09:08:10|34422.3|34418.7|34421.3|34417.7|34422.3|34418.7|34419.8|34416.2|4
1649840900000|2022-04-13 09:08:20|34420.8|34417.2|34421.3|34417.7|34421.8|34418.2|34420.8|34417.2|1
1649840920000|2022-04-13 09:08:40|34420.8|34417.2|34420.3|34416.7|34420.8|34417.2|34419.8|34416.2|3
1649840930000|2022-04-13 09:08:50|34419.8|34416.2|34422.3|34418.7|34422.3|34418.7|34419.3|34415.7|3
1649840940000|2022-04-13 09:09:00|34421.8|34418.2|34422.8|34419.2|34424.8|34421.2|34421.3|34417.7|2
1649840950000|2022-04-13 09:09:10|34422.3|34418.7|34425.3|34421.7|34425.3|34421.7|34422.3|34418.7|4
1649840960000|2022-04-13 09:09:20|34425.8|34422.2|34423.8|34420.2|34425.8|34422.2|34423.8|34420.2|7
1649840970000|2022-04-13 09:09:30|34424.3|34420.7|34424.8|34421.2|34425.8|34422.2|34424.3|34420.7|1
1649840980000|2022-04-13 09:09:40|34425.3|34421.7|34424.3|34420.7|34425.3|34421.7|34424.3|34420.7|2
1649840990000|2022-04-13 09:09:50|34424.8|34421.2|34424.3|34420.7|34424.8|34421.2|34424.3|34420.7|4
1649841000000|2022-04-13 09:10:00|34423.3|34419.7|34419.8|34416.2|34423.3|34419.7|34419.8|34416.2|12
1649841010000|2022-04-13 09:10:10|34420.3|34416.7|34420.3|34416.7|34420.8|34417.2|34419.3|34415.7|2
1649841030000|2022-04-13 09:10:30|34421.8|34418.2|34420.3|34416.7|34421.8|34418.2|34420.3|34416.7|3
1649841040000|2022-04-13 09:10:40|34420.8|34417.2|34419.3|34415.7|34422.3|34418.7|34418.3|34414.7|12
1649841060000|2022-04-13 09:11:00|34418.8|34415.2|34417.3|34413.7|34418.8|34415.2|34416.3|34412.7|8
1649841070000|2022-04-13 09:11:10|34416.8|34413.2|34417.8|34414.2|34418.3|34414.7|34416.8|34413.2|22
1649841080000|2022-04-13 09:11:20|34418.3|34414.7|34417.3|34413.7|34418.3|34414.7|34417.3|34413.7|1
1649841090000|2022-04-13 09:11:30|34417.8|34414.2|34417.8|34414.2|34418.8|34415.2|34417.3|34413.7|7
1649841100000|2022-04-13 09:11:40|34418.3|34414.7|34419.3|34415.7|34419.8|34416.2|34417.3|34413.7|3
1649841110000|2022-04-13 09:11:50|34419.8|34416.2|34419.3|34415.7|34420.3|34416.7|34419.3|34415.7|3
1649841120000|2022-04-13 09:12:00|34418.8|34415.2|34424.3|34420.7|34424.3|34420.7|34418.3|34414.7|26
1649841130000|2022-04-13 09:12:10|34424.8|34421.2|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|7
1649841140000|2022-04-13 09:12:20|34424.8|34421.2|34424.3|34420.7|34425.3|34421.7|34424.3|34420.7|5
1649841150000|2022-04-13 09:12:30|34425.3|34421.7|34427.3|34423.7|34427.3|34423.7|34424.8|34421.2|6
1649841160000|2022-04-13 09:12:40|34426.8|34423.2|34427.3|34423.7|34427.8|34424.2|34426.8|34423.2|2
1649841170000|2022-04-13 09:12:50|34426.3|34422.7|34426.3|34422.7|34426.8|34423.2|34426.3|34422.7|4
1649841180000|2022-04-13 09:13:00|34425.8|34422.2|34423.8|34420.2|34425.8|34422.2|34422.3|34418.7|11
1649841190000|2022-04-13 09:13:10|34423.3|34419.7|34425.3|34421.7|34425.3|34421.7|34423.3|34419.7|0
1649841200000|2022-04-13 09:13:20|34424.8|34421.2|34425.3|34421.7|34426.3|34422.7|34424.3|34420.7|3
1649841210000|2022-04-13 09:13:30|34424.8|34421.2|34425.3|34421.7|34425.8|34422.2|34424.8|34421.2|0
1649841220000|2022-04-13 09:13:40|34424.8|34421.2|34424.8|34421.2|34426.3|34422.7|34424.3|34420.7|4
1649841230000|2022-04-13 09:13:50|34425.3|34421.7|34424.3|34420.7|34426.3|34422.7|34424.3|34420.7|7
1649841240000|2022-04-13 09:14:00|34424.8|34421.2|34425.3|34421.7|34425.3|34421.7|34424.3|34420.7|1
1649841250000|2022-04-13 09:14:10|34424.8|34421.2|34424.3|34420.7|34425.3|34421.7|34424.3|34420.7|4
1649841260000|2022-04-13 09:14:20|34423.8|34420.2|34424.3|34420.7|34424.3|34420.7|34423.8|34420.2|1
1649841270000|2022-04-13 09:14:30|34423.8|34420.2|34419.3|34415.7|34423.8|34420.2|34418.3|34414.7|17
1649841280000|2022-04-13 09:14:40|34418.8|34415.2|34419.3|34415.7|34419.3|34415.7|34418.3|34414.7|1
1649841290000|2022-04-13 09:14:50|34418.8|34415.2|34418.3|34414.7|34419.8|34416.2|34417.8|34414.2|8
1649841300000|2022-04-13 09:15:00|34417.8|34414.2|34415.3|34411.7|34417.8|34414.2|34413.3|34409.7|42
1649841310000|2022-04-13 09:15:10|34415.8|34412.2|34409.3|34405.7|34416.3|34412.7|34408.8|34405.2|44
1649841320000|2022-04-13 09:15:20|34408.8|34405.2|34406.3|34402.7|34408.8|34405.2|34406.3|34402.7|18
1649841330000|2022-04-13 09:15:30|34406.8|34403.2|34406.3|34402.7|34408.3|34404.7|34406.3|34402.7|9
1649841340000|2022-04-13 09:15:40|34403.3|34399.7|34408.3|34404.7|34408.3|34404.7|34402.8|34399.2|21
1649841350000|2022-04-13 09:15:50|34407.8|34404.2|34408.3|34404.7|34408.8|34405.2|34407.8|34404.2|4
1649841360000|2022-04-13 09:16:00|34408.8|34405.2|34410.3|34406.7|34410.8|34407.2|34408.8|34405.2|8
1649841370000|2022-04-13 09:16:10|34409.8|34406.2|34408.8|34405.2|34409.8|34406.2|34408.8|34405.2|4
1649841380000|2022-04-13 09:16:20|34409.8|34406.2|34409.3|34405.7|34411.3|34407.7|34409.3|34405.7|20
1649841390000|2022-04-13 09:16:30|34409.8|34406.2|34410.3|34406.7|34411.3|34407.7|34409.3|34405.7|4
1649841400000|2022-04-13 09:16:40|34409.8|34406.2|34406.3|34402.7|34410.3|34406.7|34405.8|34402.2|10
1649841410000|2022-04-13 09:16:50|34406.8|34403.2|34406.3|34402.7|34406.8|34403.2|34405.8|34402.2|1
1649841420000|2022-04-13 09:17:00|34406.8|34403.2|34406.8|34403.2|34407.3|34403.7|34406.3|34402.7|5
1649841430000|2022-04-13 09:17:10|34406.3|34402.7|34404.3|34400.7|34406.3|34402.7|34403.8|34400.2|6
1649841440000|2022-04-13 09:17:20|34405.3|34401.7|34404.3|34400.7|34405.3|34401.7|34403.8|34400.2|5
1649841450000|2022-04-13 09:17:30|34404.8|34401.2|34404.3|34400.7|34404.8|34401.2|34403.3|34399.7|7
1649841460000|2022-04-13 09:17:40|34403.8|34400.2|34404.3|34400.7|34404.8|34401.2|34401.3|34397.7|1
1649841470000|2022-04-13 09:17:50|34404.8|34401.2|34406.8|34403.2|34407.3|34403.7|34404.3|34400.7|15
1649841480000|2022-04-13 09:18:00|34407.3|34403.7|34409.3|34405.7|34411.3|34407.7|34407.3|34403.7|16
1649841490000|2022-04-13 09:18:10|34409.8|34406.2|34411.3|34407.7|34411.3|34407.7|34409.8|34406.2|0
1649841500000|2022-04-13 09:18:20|34410.8|34407.2|34409.3|34405.7|34413.3|34409.7|34409.3|34405.7|9
1649841510000|2022-04-13 09:18:30|34410.3|34406.7|34406.3|34402.7|34410.3|34406.7|34406.3|34402.7|8
1649841520000|2022-04-13 09:18:40|34405.8|34402.2|34406.3|34402.7|34407.8|34404.2|34405.3|34401.7|17
1649841530000|2022-04-13 09:18:50|34405.8|34402.2|34406.3|34402.7|34406.3|34402.7|34405.3|34401.7|2
1649841540000|2022-04-13 09:19:00|34405.8|34402.2|34405.3|34401.7|34406.3|34402.7|34405.3|34401.7|2
1649841550000|2022-04-13 09:19:10|34404.8|34401.2|34402.3|34398.7|34405.3|34401.7|34401.8|34398.2|4
1649841560000|2022-04-13 09:19:20|34401.8|34398.2|34404.3|34400.7|34404.3|34400.7|34400.8|34397.2|8
1649841570000|2022-04-13 09:19:30|34403.8|34400.2|34404.3|34400.7|34404.8|34401.2|34403.8|34400.2|9
1649841580000|2022-04-13 09:19:40|34404.8|34401.2|34405.8|34402.2|34405.8|34402.2|34403.8|34400.2|0
1649841590000|2022-04-13 09:19:50|34406.3|34402.7|34407.3|34403.7|34407.3|34403.7|34406.3|34402.7|2
1649841600000|2022-04-13 09:20:00|34406.8|34403.2|34407.8|34404.2|34409.8|34406.2|34406.3|34402.7|17
1649841610000|2022-04-13 09:20:10|34407.3|34403.7|34408.3|34404.7|34408.8|34405.2|34406.3|34402.7|23
1649841620000|2022-04-13 09:20:20|34407.8|34404.2|34406.3|34402.7|34407.8|34404.2|34406.3|34402.7|7
1649841630000|2022-04-13 09:20:30|34407.3|34403.7|34401.3|34397.7|34407.3|34403.7|34400.3|34396.7|4
1649841640000|2022-04-13 09:20:40|34400.8|34397.2|34402.3|34398.7|34403.8|34400.2|34400.8|34397.2|2
1649841650000|2022-04-13 09:20:50|34401.8|34398.2|34402.3|34398.7|34402.3|34398.7|34401.3|34397.7|0
1649841660000|2022-04-13 09:21:00|34401.8|34398.2|34400.8|34397.2|34401.8|34398.2|34400.8|34397.2|2
1649841670000|2022-04-13 09:21:10|34400.3|34396.7|34401.3|34397.7|34401.3|34397.7|34399.8|34396.2|7
1649841680000|2022-04-13 09:21:20|34400.8|34397.2|34404.3|34400.7|34405.3|34401.7|34400.3|34396.7|8
1649841690000|2022-04-13 09:21:30|34403.8|34400.2|34403.3|34399.7|34404.3|34400.7|34402.3|34398.7|3
1649841700000|2022-04-13 09:21:40|34402.8|34399.2|34403.3|34399.7|34403.8|34400.2|34402.8|34399.2|1
1649841710000|2022-04-13 09:21:50|34403.8|34400.2|34400.3|34396.7|34403.8|34400.2|34399.8|34396.2|3
1649841720000|2022-04-13 09:22:00|34399.8|34396.2|34402.3|34398.7|34403.3|34399.7|34399.3|34395.7|13
1649841730000|2022-04-13 09:22:10|34401.8|34398.2|34403.3|34399.7|34403.3|34399.7|34401.8|34398.2|0
1649841740000|2022-04-13 09:22:20|34403.8|34400.2|34404.3|34400.7|34404.3|34400.7|34403.8|34400.2|1
1649841760000|2022-04-13 09:22:40|34403.8|34400.2|34404.3|34400.7|34404.3|34400.7|34403.8|34400.2|3
1649841770000|2022-04-13 09:22:50|34404.8|34401.2|34404.8|34401.2|34404.8|34401.2|34404.8|34401.2|1
1649841780000|2022-04-13 09:23:00|34404.3|34400.7|34406.3|34402.7|34406.3|34402.7|34404.3|34400.7|2
1649841790000|2022-04-13 09:23:10|34406.8|34403.2|34406.3|34402.7|34406.8|34403.2|34406.3|34402.7|4
1649841800000|2022-04-13 09:23:20|34406.8|34403.2|34405.8|34402.2|34406.8|34403.2|34405.8|34402.2|0
1649841810000|2022-04-13 09:23:30|34405.3|34401.7|34407.3|34403.7|34407.3|34403.7|34405.3|34401.7|4
1649841820000|2022-04-13 09:23:40|34407.8|34404.2|34404.3|34400.7|34409.8|34406.2|34404.3|34400.7|15
1649841830000|2022-04-13 09:23:50|34403.8|34400.2|34400.3|34396.7|34403.8|34400.2|34399.8|34396.2|9
1649841840000|2022-04-13 09:24:00|34400.8|34397.2|34400.3|34396.7|34401.3|34397.7|34399.8|34396.2|1
1649841850000|2022-04-13 09:24:10|34399.8|34396.2|34398.8|34395.2|34400.3|34396.7|34397.8|34394.2|6
1649841860000|2022-04-13 09:24:20|34398.3|34394.7|34400.3|34396.7|34400.3|34396.7|34398.3|34394.7|4
1649841870000|2022-04-13 09:24:30|34399.8|34396.2|34399.3|34395.7|34400.3|34396.7|34398.3|34394.7|3
1649841880000|2022-04-13 09:24:40|34399.8|34396.2|34398.8|34395.2|34399.8|34396.2|34398.8|34395.2|2
1649841890000|2022-04-13 09:24:50|34398.3|34394.7|34400.3|34396.7|34400.3|34396.7|34396.3|34392.7|12
1649841900000|2022-04-13 09:25:00|34400.8|34397.2|34402.3|34398.7|34403.3|34399.7|34400.3|34396.7|5
1649841910000|2022-04-13 09:25:10|34401.8|34398.2|34400.3|34396.7|34401.8|34398.2|34400.3|34396.7|4
1649841920000|2022-04-13 09:25:20|34400.8|34397.2|34400.3|34396.7|34400.8|34397.2|34400.3|34396.7|1
1649841930000|2022-04-13 09:25:30|34399.8|34396.2|34400.3|34396.7|34400.3|34396.7|34399.3|34395.7|4
1649841940000|2022-04-13 09:25:40|34399.8|34396.2|34400.3|34396.7|34400.8|34397.2|34399.3|34395.7|1
1649841950000|2022-04-13 09:25:50|34399.8|34396.2|34399.3|34395.7|34400.3|34396.7|34399.3|34395.7|0
1649841960000|2022-04-13 09:26:00|34399.8|34396.2|34397.3|34393.7|34399.8|34396.2|34396.8|34393.2|3
1649841970000|2022-04-13 09:26:10|34396.8|34393.2|34395.3|34391.7|34396.8|34393.2|34390.3|34386.7|53
1649841980000|2022-04-13 09:26:20|34394.8|34391.2|34395.3|34391.7|34395.8|34392.2|34394.3|34390.7|7
1649841990000|2022-04-13 09:26:30|34395.8|34392.2|34401.3|34397.7|34402.3|34398.7|34395.3|34391.7|15
1649842000000|2022-04-13 09:26:40|34401.8|34398.2|34402.8|34399.2|34403.3|34399.7|34401.8|34398.2|10
1649842010000|2022-04-13 09:26:50|34403.3|34399.7|34403.3|34399.7|34403.3|34399.7|34402.3|34398.7|14
1649842020000|2022-04-13 09:27:00|34402.8|34399.2|34406.3|34402.7|34407.3|34403.7|34402.8|34399.2|11
1649842030000|2022-04-13 09:27:10|34406.8|34403.2|34408.3|34404.7|34408.8|34405.2|34406.3|34402.7|6
1649842040000|2022-04-13 09:27:20|34408.8|34405.2|34406.3|34402.7|34408.8|34405.2|34406.3|34402.7|16
1649842050000|2022-04-13 09:27:30|34406.8|34403.2|34406.3|34402.7|34407.8|34404.2|34406.3|34402.7|6
1649842060000|2022-04-13 09:27:40|34405.8|34402.2|34406.3|34402.7|34406.8|34403.2|34405.8|34402.2|0
1649842070000|2022-04-13 09:27:50|34406.8|34403.2|34403.8|34400.2|34407.3|34403.7|34402.3|34398.7|14
1649842080000|2022-04-13 09:28:00|34403.3|34399.7|34403.3|34399.7|34404.3|34400.7|34401.3|34397.7|3
1649842090000|2022-04-13 09:28:10|34402.8|34399.2|34402.3|34398.7|34403.3|34399.7|34402.3|34398.7|1
1649842100000|2022-04-13 09:28:20|34402.8|34399.2|34402.8|34399.2|34402.8|34399.2|34402.3|34398.7|0
1649842110000|2022-04-13 09:28:30|34403.3|34399.7|34403.8|34400.2|34404.3|34400.7|34402.8|34399.2|2
1649842120000|2022-04-13 09:28:40|34403.3|34399.7|34402.3|34398.7|34403.8|34400.2|34402.3|34398.7|2
1649842130000|2022-04-13 09:28:50|34402.8|34399.2|34403.3|34399.7|34403.3|34399.7|34402.3|34398.7|0
1649842140000|2022-04-13 09:29:00|34402.8|34399.2|34396.3|34392.7|34402.8|34399.2|34395.8|34392.2|5
1649842150000|2022-04-13 09:29:10|34396.8|34393.2|34397.3|34393.7|34398.3|34394.7|34396.8|34393.2|1
1649842160000|2022-04-13 09:29:20|34397.8|34394.2|34398.3|34394.7|34398.3|34394.7|34396.8|34393.2|4
1649842170000|2022-04-13 09:29:30|34397.8|34394.2|34398.3|34394.7|34398.3|34394.7|34397.3|34393.7|3
1649842180000|2022-04-13 09:29:40|34398.8|34395.2|34398.8|34395.2|34399.8|34396.2|34398.8|34395.2|5
1649842190000|2022-04-13 09:29:50|34398.3|34394.7|34396.3|34392.7|34398.3|34394.7|34393.8|34390.2|18
1649842200000|2022-04-13 09:30:00|34396.8|34393.2|34393.3|34389.7|34397.3|34393.7|34393.3|34389.7|10
1649842210000|2022-04-13 09:30:10|34392.8|34389.2|34395.3|34391.7|34396.3|34392.7|34392.8|34389.2|12
1649842220000|2022-04-13 09:30:20|34395.8|34392.2|34393.8|34390.2|34395.8|34392.2|34392.8|34389.2|27
1649842230000|2022-04-13 09:30:30|34393.3|34389.7|34392.8|34389.2|34395.3|34391.7|34392.8|34389.2|10
1649842240000|2022-04-13 09:30:40|34393.3|34389.7|34391.3|34387.7|34393.3|34389.7|34389.8|34386.2|14
1649842250000|2022-04-13 09:30:50|34391.8|34388.2|34392.3|34388.7|34393.3|34389.7|34390.8|34387.2|1
1649842260000|2022-04-13 09:31:00|34392.8|34389.2|34391.3|34387.7|34393.3|34389.7|34390.3|34386.7|2
1649842270000|2022-04-13 09:31:10|34391.8|34388.2|34392.3|34388.7|34392.8|34389.2|34391.3|34387.7|3
1649842280000|2022-04-13 09:31:20|34392.8|34389.2|34394.3|34390.7|34395.3|34391.7|34392.8|34389.2|5
1649842290000|2022-04-13 09:31:30|34393.8|34390.2|34393.3|34389.7|34394.3|34390.7|34392.3|34388.7|12
1649842300000|2022-04-13 09:31:40|34392.8|34389.2|34393.3|34389.7|34393.3|34389.7|34391.8|34388.2|9
1649842310000|2022-04-13 09:31:50|34393.8|34390.2|34389.3|34385.7|34395.3|34391.7|34389.3|34385.7|82
1649842320000|2022-04-13 09:32:00|34389.8|34386.2|34391.3|34387.7|34391.8|34388.2|34388.8|34385.2|13
1649842330000|2022-04-13 09:32:10|34390.8|34387.2|34392.3|34388.7|34392.3|34388.7|34390.8|34387.2|4
1649842340000|2022-04-13 09:32:20|34392.8|34389.2|34394.3|34390.7|34394.3|34390.7|34391.3|34387.7|8
1649842350000|2022-04-13 09:32:30|34395.3|34391.7|34396.3|34392.7|34396.8|34393.2|34392.3|34388.7|16
1649842360000|2022-04-13 09:32:40|34395.8|34392.2|34397.3|34393.7|34398.3|34394.7|34395.3|34391.7|7
1649842370000|2022-04-13 09:32:50|34396.3|34392.7|34395.3|34391.7|34398.3|34394.7|34394.3|34390.7|18
1649842380000|2022-04-13 09:33:00|34394.8|34391.2|34396.3|34392.7|34396.3|34392.7|34394.3|34390.7|3
1649842390000|2022-04-13 09:33:10|34396.8|34393.2|34394.3|34390.7|34397.3|34393.7|34394.3|34390.7|11
1649842400000|2022-04-13 09:33:20|34393.3|34389.7|34394.3|34390.7|34395.3|34391.7|34392.8|34389.2|4
1649842410000|2022-04-13 09:33:30|34393.8|34390.2|34394.3|34390.7|34394.3|34390.7|34393.3|34389.7|6
1649842420000|2022-04-13 09:33:40|34393.8|34390.2|34394.3|34390.7|34394.3|34390.7|34393.3|34389.7|4
1649842430000|2022-04-13 09:33:50|34394.8|34391.2|34396.3|34392.7|34396.8|34393.2|34394.8|34391.2|7
1649842440000|2022-04-13 09:34:00|34396.8|34393.2|34395.3|34391.7|34397.3|34393.7|34394.3|34390.7|13
1649842450000|2022-04-13 09:34:10|34395.8|34392.2|34395.3|34391.7|34397.3|34393.7|34395.3|34391.7|0
1649842460000|2022-04-13 09:34:20|34395.8|34392.2|34395.3|34391.7|34395.8|34392.2|34394.3|34390.7|1
1649842470000|2022-04-13 09:34:30|34395.8|34392.2|34399.3|34395.7|34399.8|34396.2|34395.3|34391.7|5
1649842480000|2022-04-13 09:34:40|34399.8|34396.2|34396.8|34393.2|34399.8|34396.2|34396.3|34392.7|3
1649842490000|2022-04-13 09:34:50|34396.3|34392.7|34397.3|34393.7|34401.3|34397.7|34396.3|34392.7|9
1649842500000|2022-04-13 09:35:00|34397.8|34394.2|34398.3|34394.7|34399.3|34395.7|34395.8|34392.2|11
1649842510000|2022-04-13 09:35:10|34398.8|34395.2|34395.3|34391.7|34398.8|34395.2|34394.3|34390.7|5
1649842520000|2022-04-13 09:35:20|34395.8|34392.2|34394.3|34390.7|34395.8|34392.2|34393.8|34390.2|3
1649842530000|2022-04-13 09:35:30|34394.8|34391.2|34391.8|34388.2|34395.8|34392.2|34391.8|34388.2|13
1649842540000|2022-04-13 09:35:40|34391.3|34387.7|34388.8|34385.2|34392.8|34389.2|34388.8|34385.2|11
1649842550000|2022-04-13 09:35:50|34389.3|34385.7|34385.3|34381.7|34389.3|34385.7|34384.8|34381.2|27
1649842560000|2022-04-13 09:36:00|34385.8|34382.2|34385.3|34381.7|34387.3|34383.7|34383.8|34380.2|29
1649842570000|2022-04-13 09:36:10|34384.8|34381.2|34385.3|34381.7|34387.3|34383.7|34384.8|34381.2|4
1649842580000|2022-04-13 09:36:20|34384.3|34380.7|34386.3|34382.7|34386.3|34382.7|34384.3|34380.7|13
1649842590000|2022-04-13 09:36:30|34386.8|34383.2|34388.3|34384.7|34390.3|34386.7|34386.8|34383.2|19
1649842600000|2022-04-13 09:36:40|34387.8|34384.2|34386.3|34382.7|34389.3|34385.7|34386.3|34382.7|5
1649842610000|2022-04-13 09:36:50|34386.8|34383.2|34387.3|34383.7|34387.8|34384.2|34385.8|34382.2|1
1649842620000|2022-04-13 09:37:00|34387.8|34384.2|34388.3|34384.7|34388.3|34384.7|34387.3|34383.7|5
1649842630000|2022-04-13 09:37:10|34387.8|34384.2|34390.3|34386.7|34390.3|34386.7|34387.8|34384.2|6
1649842640000|2022-04-13 09:37:20|34390.8|34387.2|34389.8|34386.2|34390.8|34387.2|34389.3|34385.7|1
1649842650000|2022-04-13 09:37:30|34389.3|34385.7|34387.8|34384.2|34390.3|34386.7|34387.8|34384.2|11
1649842660000|2022-04-13 09:37:40|34388.3|34384.7|34388.3|34384.7|34388.8|34385.2|34386.8|34383.2|10
1649842670000|2022-04-13 09:37:50|34387.8|34384.2|34388.3|34384.7|34390.8|34387.2|34387.8|34384.2|2
1649842680000|2022-04-13 09:38:00|34388.8|34385.2|34387.8|34384.2|34389.3|34385.7|34387.8|34384.2|6
1649842690000|2022-04-13 09:38:10|34388.3|34384.7|34388.3|34384.7|34388.8|34385.2|34387.8|34384.2|0
1649842700000|2022-04-13 09:38:20|34387.8|34384.2|34385.3|34381.7|34387.8|34384.2|34384.8|34381.2|16
1649842710000|2022-04-13 09:38:30|34385.8|34382.2|34386.3|34382.7|34386.3|34382.7|34384.8|34381.2|4
1649842720000|2022-04-13 09:38:40|34386.8|34383.2|34384.8|34381.2|34386.8|34383.2|34384.8|34381.2|2
1649842730000|2022-04-13 09:38:50|34384.3|34380.7|34377.3|34373.7|34384.3|34380.7|34375.3|34371.7|46
1649842740000|2022-04-13 09:39:00|34376.8|34373.2|34371.3|34367.7|34377.3|34373.7|34369.8|34366.2|23
1649842750000|2022-04-13 09:39:10|34370.8|34367.2|34358.3|34354.7|34370.8|34367.2|34355.3|34351.7|89
1649842760000|2022-04-13 09:39:20|34357.8|34354.2|34358.3|34354.7|34360.3|34356.7|34356.3|34352.7|27
1649842770000|2022-04-13 09:39:30|34360.3|34356.7|34358.3|34354.7|34364.3|34360.7|34357.8|34354.2|33
1649842780000|2022-04-13 09:39:40|34358.8|34355.2|34358.3|34354.7|34361.3|34357.7|34355.8|34352.2|27
1649842790000|2022-04-13 09:39:50|34358.8|34355.2|34362.3|34358.7|34362.3|34358.7|34357.3|34353.7|11
1649842800000|2022-04-13 09:40:00|34362.8|34359.2|34357.8|34354.2|34363.3|34359.7|34357.3|34353.7|16
1649842810000|2022-04-13 09:40:10|34356.3|34352.7|34353.3|34349.7|34356.3|34352.7|34350.3|34346.7|25
1649842820000|2022-04-13 09:40:20|34352.8|34349.2|34356.3|34352.7|34356.3|34352.7|34352.3|34348.7|12
1649842830000|2022-04-13 09:40:30|34356.8|34353.2|34351.8|34348.2|34357.3|34353.7|34350.8|34347.2|12
1649842840000|2022-04-13 09:40:40|34352.8|34349.2|34355.8|34352.2|34356.3|34352.7|34352.8|34349.2|21
1649842850000|2022-04-13 09:40:50|34355.3|34351.7|34356.3|34352.7|34356.3|34352.7|34355.3|34351.7|4
1649842860000|2022-04-13 09:41:00|34356.8|34353.2|34358.3|34354.7|34360.3|34356.7|34354.3|34350.7|16
1649842870000|2022-04-13 09:41:10|34358.8|34355.2|34356.3|34352.7|34358.8|34355.2|34355.3|34351.7|9
1649842880000|2022-04-13 09:41:20|34355.8|34352.2|34356.3|34352.7|34357.3|34353.7|34355.3|34351.7|0
1649842890000|2022-04-13 09:41:30|34357.3|34353.7|34353.3|34349.7|34357.3|34353.7|34350.8|34347.2|31
1649842900000|2022-04-13 09:41:40|34353.8|34350.2|34352.3|34348.7|34356.8|34353.2|34351.3|34347.7|14
1649842910000|2022-04-13 09:41:50|34352.8|34349.2|34353.3|34349.7|34353.3|34349.7|34352.3|34348.7|5
1649842920000|2022-04-13 09:42:00|34352.8|34349.2|34352.3|34348.7|34354.8|34351.2|34352.3|34348.7|12
1649842930000|2022-04-13 09:42:10|34352.8|34349.2|34353.3|34349.7|34355.3|34351.7|34352.8|34349.2|4
1649842940000|2022-04-13 09:42:20|34353.8|34350.2|34355.3|34351.7|34357.3|34353.7|34353.3|34349.7|8
1649842950000|2022-04-13 09:42:30|34355.8|34352.2|34354.3|34350.7|34358.3|34354.7|34353.3|34349.7|13
1649842960000|2022-04-13 09:42:40|34353.8|34350.2|34352.3|34348.7|34354.8|34351.2|34351.3|34347.7|1
1649842970000|2022-04-13 09:42:50|34352.8|34349.2|34353.3|34349.7|34353.3|34349.7|34350.3|34346.7|5
1649842980000|2022-04-13 09:43:00|34352.8|34349.2|34350.3|34346.7|34355.3|34351.7|34349.8|34346.2|9
1649842990000|2022-04-13 09:43:10|34350.8|34347.2|34352.3|34348.7|34352.3|34348.7|34350.8|34347.2|2
1649843000000|2022-04-13 09:43:20|34351.8|34348.2|34352.8|34349.2|34353.3|34349.7|34351.8|34348.2|7
1649843010000|2022-04-13 09:43:30|34352.3|34348.7|34354.3|34350.7|34354.3|34350.7|34351.8|34348.2|3
1649843020000|2022-04-13 09:43:40|34354.8|34351.2|34352.3|34348.7|34358.3|34354.7|34351.3|34347.7|28
1649843030000|2022-04-13 09:43:50|34352.8|34349.2|34350.3|34346.7|34353.8|34350.2|34350.3|34346.7|6
1649843040000|2022-04-13 09:44:00|34349.8|34346.2|34351.8|34348.2|34354.3|34350.7|34349.8|34346.2|13
1649843050000|2022-04-13 09:44:10|34352.3|34348.7|34352.3|34348.7|34352.8|34349.2|34351.8|34348.2|1
1649843060000|2022-04-13 09:44:20|34351.8|34348.2|34355.3|34351.7|34355.3|34351.7|34350.3|34346.7|12
1649843070000|2022-04-13 09:44:30|34354.8|34351.2|34350.3|34346.7|34355.3|34351.7|34349.8|34346.2|9
1649843080000|2022-04-13 09:44:40|34350.8|34347.2|34348.8|34345.2|34351.3|34347.7|34348.3|34344.7|12
1649843090000|2022-04-13 09:44:50|34349.3|34345.7|34350.3|34346.7|34351.3|34347.7|34348.3|34344.7|15
1649843100000|2022-04-13 09:45:00|34349.8|34346.2|34344.8|34341.2|34350.3|34346.7|34344.8|34341.2|26
1649843110000|2022-04-13 09:45:10|34344.3|34340.7|34342.8|34339.2|34346.3|34342.7|34342.8|34339.2|20
1649843120000|2022-04-13 09:45:20|34342.3|34338.7|34339.8|34336.2|34342.8|34339.2|34339.3|34335.7|27
1649843130000|2022-04-13 09:45:30|34340.3|34336.7|34342.3|34338.7|34343.8|34340.2|34340.3|34336.7|18
1649843140000|2022-04-13 09:45:40|34341.8|34338.2|34341.3|34337.7|34342.8|34339.2|34340.3|34336.7|6
1649843150000|2022-04-13 09:45:50|34341.8|34338.2|34343.3|34339.7|34345.3|34341.7|34341.8|34338.2|14
1649843160000|2022-04-13 09:46:00|34342.8|34339.2|34347.3|34343.7|34348.3|34344.7|34342.8|34339.2|28
1649843170000|2022-04-13 09:46:10|34347.8|34344.2|34351.3|34347.7|34351.8|34348.2|34346.3|34342.7|7
1649843180000|2022-04-13 09:46:20|34350.8|34347.2|34349.8|34346.2|34351.3|34347.7|34349.3|34345.7|10
1649843190000|2022-04-13 09:46:30|34349.3|34345.7|34347.8|34344.2|34350.3|34346.7|34347.3|34343.7|8
1649843200000|2022-04-13 09:46:40|34347.3|34343.7|34347.3|34343.7|34347.3|34343.7|34346.8|34343.2|4
1649843210000|2022-04-13 09:46:50|34346.8|34343.2|34348.3|34344.7|34349.3|34345.7|34346.8|34343.2|6
1649843220000|2022-04-13 09:47:00|34348.8|34345.2|34347.3|34343.7|34349.3|34345.7|34347.3|34343.7|6
1649843230000|2022-04-13 09:47:10|34347.8|34344.2|34350.3|34346.7|34350.8|34347.2|34347.3|34343.7|9
1649843240000|2022-04-13 09:47:20|34351.3|34347.7|34354.3|34350.7|34354.3|34350.7|34351.3|34347.7|6
1649843250000|2022-04-13 09:47:30|34354.8|34351.2|34354.8|34351.2|34356.3|34352.7|34353.8|34350.2|6
1649843260000|2022-04-13 09:47:40|34354.3|34350.7|34354.3|34350.7|34354.8|34351.2|34354.3|34350.7|2
1649843270000|2022-04-13 09:47:50|34354.8|34351.2|34358.3|34354.7|34358.8|34355.2|34354.8|34351.2|12
1649843280000|2022-04-13 09:48:00|34357.8|34354.2|34352.3|34348.7|34357.8|34354.2|34352.3|34348.7|16
1649843290000|2022-04-13 09:48:10|34352.8|34349.2|34350.3|34346.7|34352.8|34349.2|34350.3|34346.7|10
1649843300000|2022-04-13 09:48:20|||||||||2
1649843310000|2022-04-13 09:48:30|34350.8|34347.2|34347.8|34344.2|34351.8|34348.2|34347.3|34343.7|15
1649843320000|2022-04-13 09:48:40|34347.3|34343.7|34352.3|34348.7|34352.3|34348.7|34347.3|34343.7|12
1649843330000|2022-04-13 09:48:50|34352.8|34349.2|34352.3|34348.7|34353.3|34349.7|34351.3|34347.7|2
1649843340000|2022-04-13 09:49:00|34352.8|34349.2|34348.3|34344.7|34353.8|34350.2|34347.3|34343.7|9
1649843350000|2022-04-13 09:49:10|34348.8|34345.2|34348.3|34344.7|34348.8|34345.2|34346.3|34342.7|10
1649843360000|2022-04-13 09:49:20|34347.8|34344.2|34347.3|34343.7|34347.8|34344.2|34345.8|34342.2|6
1649843370000|2022-04-13 09:49:30|34347.8|34344.2|34347.3|34343.7|34347.8|34344.2|34346.8|34343.2|2
1649843380000|2022-04-13 09:49:40|34347.8|34344.2|34351.3|34347.7|34351.3|34347.7|34347.8|34344.2|3
1649843390000|2022-04-13 09:49:50|34350.3|34346.7|34350.3|34346.7|34350.8|34347.2|34349.3|34345.7|3
1649843400000|2022-04-13 09:50:00|34349.8|34346.2|34345.8|34342.2|34349.8|34346.2|34344.8|34341.2|15
1649843410000|2022-04-13 09:50:10|34345.3|34341.7|34344.3|34340.7|34345.3|34341.7|34343.3|34339.7|8
1649843420000|2022-04-13 09:50:20|34344.8|34341.2|34342.3|34338.7|34344.8|34341.2|34342.3|34338.7|11
1649843430000|2022-04-13 09:50:30|34342.8|34339.2|34343.3|34339.7|34343.8|34340.2|34342.3|34338.7|3
1649843440000|2022-04-13 09:50:40|34343.8|34340.2|34343.3|34339.7|34345.3|34341.7|34343.3|34339.7|4
1649843450000|2022-04-13 09:50:50|34343.8|34340.2|34346.3|34342.7|34347.8|34344.2|34343.8|34340.2|5
1649843460000|2022-04-13 09:51:00|34346.8|34343.2|34345.8|34342.2|34347.3|34343.7|34345.8|34342.2|1
1649843470000|2022-04-13 09:51:10|34347.3|34343.7|34345.3|34341.7|34348.8|34345.2|34344.8|34341.2|5
1649843480000|2022-04-13 09:51:20|34344.8|34341.2|34345.8|34342.2|34345.8|34342.2|34343.3|34339.7|14
1649843490000|2022-04-13 09:51:30|34345.3|34341.7|34345.3|34341.7|34346.3|34342.7|34344.3|34340.7|7
1649843500000|2022-04-13 09:51:40|34345.8|34342.2|34344.3|34340.7|34346.3|34342.7|34343.3|34339.7|15
1649843510000|2022-04-13 09:51:50|34343.8|34340.2|34345.3|34341.7|34345.3|34341.7|34343.8|34340.2|1
1649843520000|2022-04-13 09:52:00|34344.3|34340.7|34344.3|34340.7|34344.3|34340.7|34344.3|34340.7|5
1649843530000|2022-04-13 09:52:10|34344.8|34341.2|34340.3|34336.7|34345.3|34341.7|34340.3|34336.7|16
1649843540000|2022-04-13 09:52:20|34340.8|34337.2|34340.8|34337.2|34341.3|34337.7|34340.3|34336.7|2
1649843550000|2022-04-13 09:52:30|34340.3|34336.7|34340.3|34336.7|34340.8|34337.2|34340.3|34336.7|1
1649843560000|2022-04-13 09:52:40|34340.8|34337.2|34343.3|34339.7|34343.3|34339.7|34340.8|34337.2|9
1649843570000|2022-04-13 09:52:50|34342.8|34339.2|34343.3|34339.7|34343.3|34339.7|34342.8|34339.2|2
1649843580000|2022-04-13 09:53:00|34342.8|34339.2|34343.3|34339.7|34343.3|34339.7|34342.3|34338.7|7
1649843590000|2022-04-13 09:53:10|34343.8|34340.2|34346.3|34342.7|34346.3|34342.7|34343.8|34340.2|2
1649843600000|2022-04-13 09:53:20|34345.8|34342.2|34347.3|34343.7|34349.3|34345.7|34345.8|34342.2|12
1649843610000|2022-04-13 09:53:30|34347.8|34344.2|34345.8|34342.2|34347.8|34344.2|34344.8|34341.2|10
1649843620000|2022-04-13 09:53:40|34346.3|34342.7|34346.3|34342.7|34346.8|34343.2|34345.8|34342.2|1
1649843630000|2022-04-13 09:53:50|34346.8|34343.2|34347.8|34344.2|34347.8|34344.2|34346.3|34342.7|1
1649843640000|2022-04-13 09:54:00|34348.3|34344.7|34350.3|34346.7|34351.3|34347.7|34348.3|34344.7|16
1649843650000|2022-04-13 09:54:10|34349.8|34346.2|34348.3|34344.7|34349.8|34346.2|34346.8|34343.2|4
1649843660000|2022-04-13 09:54:20|34347.8|34344.2|34347.3|34343.7|34347.8|34344.2|34345.3|34341.7|2
1649843670000|2022-04-13 09:54:30|34346.8|34343.2|34348.3|34344.7|34348.3|34344.7|34346.8|34343.2|2
1649843680000|2022-04-13 09:54:40|34348.8|34345.2|34348.3|34344.7|34349.3|34345.7|34347.8|34344.2|2
1649843690000|2022-04-13 09:54:50|34347.8|34344.2|34347.3|34343.7|34348.3|34344.7|34346.8|34343.2|3
1649843700000|2022-04-13 09:55:00|34346.8|34343.2|34346.8|34343.2|34347.3|34343.7|34346.3|34342.7|2
1649843710000|2022-04-13 09:55:10|34346.3|34342.7|34346.3|34342.7|34346.8|34343.2|34345.3|34341.7|3
1649843720000|2022-04-13 09:55:20|34345.8|34342.2|34345.3|34341.7|34346.3|34342.7|34345.3|34341.7|0
1649843730000|2022-04-13 09:55:30|34345.8|34342.2|34345.3|34341.7|34346.3|34342.7|34345.3|34341.7|0
1649843740000|2022-04-13 09:55:40|34345.8|34342.2|34341.3|34337.7|34346.3|34342.7|34341.3|34337.7|13
1649843750000|2022-04-13 09:55:50|34340.8|34337.2|34338.3|34334.7|34340.8|34337.2|34337.8|34334.2|31
1649843760000|2022-04-13 09:56:00|34337.8|34334.2|34339.3|34335.7|34339.8|34336.2|34336.8|34333.2|28
1649843770000|2022-04-13 09:56:10|34339.8|34336.2|34340.8|34337.2|34341.8|34338.2|34339.8|34336.2|4
1649843780000|2022-04-13 09:56:20|34341.3|34337.7|34339.3|34335.7|34341.3|34337.7|34337.8|34334.2|5
1649843790000|2022-04-13 09:56:30|34339.8|34336.2|34339.3|34335.7|34339.8|34336.2|34339.3|34335.7|2
1649843800000|2022-04-13 09:56:40|34338.3|34334.7|34323.3|34319.7|34338.8|34335.2|34322.3|34318.7|120
1649843810000|2022-04-13 09:56:50|34322.8|34319.2|34323.3|34319.7|34324.3|34320.7|34321.8|34318.2|17
1649843820000|2022-04-13 09:57:00|34323.8|34320.2|34318.8|34315.2|34323.8|34320.2|34316.3|34312.7|41
1649843830000|2022-04-13 09:57:10|34318.3|34314.7|34319.3|34315.7|34320.3|34316.7|34317.8|34314.2|25
1649843840000|2022-04-13 09:57:20|34318.8|34315.2|34316.3|34312.7|34318.8|34315.2|34314.8|34311.2|18
1649843850000|2022-04-13 09:57:30|34315.8|34312.2|34317.3|34313.7|34318.8|34315.2|34315.3|34311.7|14
1649843860000|2022-04-13 09:57:40|34317.8|34314.2|34322.3|34318.7|34323.3|34319.7|34317.8|34314.2|19
1649843870000|2022-04-13 09:57:50|34322.8|34319.2|34321.8|34318.2|34323.3|34319.7|34321.3|34317.7|7
1649843880000|2022-04-13 09:58:00|34322.3|34318.7|34319.3|34315.7|34322.8|34319.2|34318.3|34314.7|16
1649843890000|2022-04-13 09:58:10|34319.8|34316.2|34314.3|34310.7|34319.8|34316.2|34313.8|34310.2|13
1649843900000|2022-04-13 09:58:20|34313.8|34310.2|34315.8|34312.2|34318.3|34314.7|34313.8|34310.2|10
1649843910000|2022-04-13 09:58:30|34315.3|34311.7|34315.3|34311.7|34315.8|34312.2|34314.8|34311.2|3
1649843920000|2022-04-13 09:58:40|34315.8|34312.2|34316.3|34312.7|34316.3|34312.7|34315.3|34311.7|3
1649843930000|2022-04-13 09:58:50|34315.8|34312.2|34315.3|34311.7|34316.3|34312.7|34314.3|34310.7|10
1649843940000|2022-04-13 09:59:00|34315.8|34312.2|34315.3|34311.7|34318.3|34314.7|34314.8|34311.2|13
1649843950000|2022-04-13 09:59:10|34314.8|34311.2|34311.3|34307.7|34315.3|34311.7|34310.3|34306.7|26
1649843960000|2022-04-13 09:59:20|34311.8|34308.2|34313.8|34310.2|34314.3|34310.7|34311.8|34308.2|11
1649843970000|2022-04-13 09:59:30|34314.3|34310.7|34315.8|34312.2|34315.8|34312.2|34312.8|34309.2|8
1649843980000|2022-04-13 09:59:40|34316.3|34312.7|34315.3|34311.7|34318.3|34314.7|34315.3|34311.7|17
1649843990000|2022-04-13 09:59:50|34315.8|34312.2|34314.3|34310.7|34317.3|34313.7|34312.3|34308.7|28
1649844000000|2022-04-13 10:00:00|34314.8|34311.2|34313.8|34310.2|34315.8|34312.2|34312.8|34309.2|27
1649844010000|2022-04-13 10:00:10|34313.3|34309.7|34314.3|34310.7|34315.3|34311.7|34313.3|34309.7|25
1649844020000|2022-04-13 10:00:20|34314.8|34311.2|34310.3|34306.7|34314.8|34311.2|34309.3|34305.7|15
1649844030000|2022-04-13 10:00:30|34309.3|34305.7|34308.8|34305.2|34310.3|34306.7|34308.3|34304.7|18
1649844040000|2022-04-13 10:00:40|34309.3|34305.7|34309.8|34306.2|34309.8|34306.2|34308.8|34305.2|10
1649844050000|2022-04-13 10:00:50|34309.3|34305.7|34314.3|34310.7|34314.3|34310.7|34307.8|34304.2|37
1649844060000|2022-04-13 10:01:00|34314.8|34311.2|34313.3|34309.7|34316.8|34313.2|34312.3|34308.7|13
1649844070000|2022-04-13 10:01:10|34312.8|34309.2|34317.8|34314.2|34318.3|34314.7|34312.3|34308.7|20
1649844080000|2022-04-13 10:01:20|34317.3|34313.7|34320.3|34316.7|34320.8|34317.2|34316.8|34313.2|12
1649844090000|2022-04-13 10:01:30|34320.8|34317.2|34318.3|34314.7|34320.8|34317.2|34317.3|34313.7|13
1649844100000|2022-04-13 10:01:40|34317.8|34314.2|34322.3|34318.7|34322.3|34318.7|34317.8|34314.2|14
1649844110000|2022-04-13 10:01:50|34321.8|34318.2|34325.8|34322.2|34326.3|34322.7|34321.3|34317.7|6
1649844120000|2022-04-13 10:02:00|34325.3|34321.7|34325.3|34321.7|34330.3|34326.7|34325.3|34321.7|32
1649844130000|2022-04-13 10:02:10|34325.8|34322.2|34330.3|34326.7|34330.3|34326.7|34325.3|34321.7|21
1649844140000|2022-04-13 10:02:20|34329.8|34326.2|34332.3|34328.7|34333.8|34330.2|34329.3|34325.7|30
1649844150000|2022-04-13 10:02:30|34331.8|34328.2|34331.3|34327.7|34333.3|34329.7|34331.3|34327.7|8
1649844160000|2022-04-13 10:02:40|34331.8|34328.2|34331.3|34327.7|34332.3|34328.7|34329.3|34325.7|10
1649844170000|2022-04-13 10:02:50|34331.8|34328.2|34332.3|34328.7|34333.8|34330.2|34331.3|34327.7|1
1649844180000|2022-04-13 10:03:00|34332.8|34329.2|34331.3|34327.7|34332.8|34329.2|34330.8|34327.2|3
1649844190000|2022-04-13 10:03:10|34330.8|34327.2|34333.3|34329.7|34333.3|34329.7|34328.3|34324.7|10
1649844200000|2022-04-13 10:03:20|34332.8|34329.2|34331.3|34327.7|34332.8|34329.2|34330.3|34326.7|3
1649844210000|2022-04-13 10:03:30|34329.8|34326.2|34330.3|34326.7|34330.8|34327.2|34329.3|34325.7|17
1649844220000|2022-04-13 10:03:40|34330.8|34327.2|34331.3|34327.7|34331.8|34328.2|34330.3|34326.7|13
1649844230000|2022-04-13 10:03:50|34331.8|34328.2|34332.8|34329.2|34334.8|34331.2|34331.3|34327.7|12
1649844240000|2022-04-13 10:04:00|34332.3|34328.7|34334.3|34330.7|34334.3|34330.7|34329.3|34325.7|14
1649844250000|2022-04-13 10:04:10|34334.8|34331.2|34334.8|34331.2|34336.3|34332.7|34334.3|34330.7|10
1649844260000|2022-04-13 10:04:20|34334.3|34330.7|34337.3|34333.7|34337.8|34334.2|34332.8|34329.2|39
1649844270000|2022-04-13 10:04:30|34336.8|34333.2|34333.3|34329.7|34337.3|34333.7|34332.8|34329.2|26
1649844280000|2022-04-13 10:04:40|34332.8|34329.2|34329.8|34326.2|34333.3|34329.7|34329.8|34326.2|7
1649844290000|2022-04-13 10:04:50|34329.3|34325.7|34331.3|34327.7|34331.8|34328.2|34328.8|34325.2|6
1649844300000|2022-04-13 10:05:00|34330.8|34327.2|34330.3|34326.7|34331.8|34328.2|34329.8|34326.2|5
1649844310000|2022-04-13 10:05:10|34329.8|34326.2|34330.3|34326.7|34330.3|34326.7|34329.3|34325.7|0
1649844320000|2022-04-13 10:05:20|34329.8|34326.2|34331.3|34327.7|34331.8|34328.2|34328.3|34324.7|4
1649844330000|2022-04-13 10:05:30|34331.8|34328.2|34332.3|34328.7|34334.3|34330.7|34330.8|34327.2|9
1649844340000|2022-04-13 10:05:40|34331.8|34328.2|34328.3|34324.7|34331.8|34328.2|34328.3|34324.7|5
1649844350000|2022-04-13 10:05:50|34328.8|34325.2|34329.3|34325.7|34330.3|34326.7|34326.8|34323.2|11
1649844360000|2022-04-13 10:06:00|34329.8|34326.2|34330.3|34326.7|34330.8|34327.2|34327.3|34323.7|3
1649844370000|2022-04-13 10:06:10|34330.8|34327.2|34332.3|34328.7|34333.8|34330.2|34329.8|34326.2|6
1649844380000|2022-04-13 10:06:20|34332.8|34329.2|34333.3|34329.7|34333.3|34329.7|34332.8|34329.2|1
1649844390000|2022-04-13 10:06:30|34332.8|34329.2|34333.3|34329.7|34333.3|34329.7|34332.3|34328.7|4
1649844400000|2022-04-13 10:06:40|34333.8|34330.2|34333.8|34330.2|34335.3|34331.7|34333.3|34329.7|8
1649844410000|2022-04-13 10:06:50|34333.3|34329.7|34334.8|34331.2|34334.8|34331.2|34332.3|34328.7|2
1649844420000|2022-04-13 10:07:00|34335.3|34331.7|34334.3|34330.7|34335.3|34331.7|34331.3|34327.7|4
1649844430000|2022-04-13 10:07:10|34333.8|34330.2|34335.3|34331.7|34335.8|34332.2|34333.8|34330.2|6
1649844440000|2022-04-13 10:07:20|34335.8|34332.2|34333.8|34330.2|34335.8|34332.2|34333.3|34329.7|1
1649844450000|2022-04-13 10:07:30|34334.3|34330.7|34334.3|34330.7|34334.3|34330.7|34332.8|34329.2|2
1649844460000|2022-04-13 10:07:40|34333.8|34330.2|34333.3|34329.7|34334.3|34330.7|34332.3|34328.7|6
1649844470000|2022-04-13 10:07:50|34333.8|34330.2|34332.3|34328.7|34333.8|34330.2|34331.3|34327.7|0
1649844480000|2022-04-13 10:08:00|34332.8|34329.2|34332.3|34328.7|34334.3|34330.7|34331.8|34328.2|3
1649844490000|2022-04-13 10:08:10|34332.8|34329.2|34332.8|34329.2|34333.8|34330.2|34331.8|34328.2|3
1649844500000|2022-04-13 10:08:20|34333.3|34329.7|34332.3|34328.7|34334.3|34330.7|34331.3|34327.7|2
1649844510000|2022-04-13 10:08:30|34331.8|34328.2|34330.3|34326.7|34331.8|34328.2|34330.3|34326.7|6
1649844520000|2022-04-13 10:08:40|34330.8|34327.2|34329.8|34326.2|34330.8|34327.2|34328.8|34325.2|0
1649844530000|2022-04-13 10:08:50|34329.3|34325.7|34327.3|34323.7|34329.3|34325.7|34326.8|34323.2|7
1649844540000|2022-04-13 10:09:00|34327.8|34324.2|34330.8|34327.2|34331.3|34327.7|34327.8|34324.2|14
1649844550000|2022-04-13 10:09:10|34330.3|34326.7|34326.8|34323.2|34330.3|34326.7|34326.3|34322.7|14
1649844560000|2022-04-13 10:09:20|34326.3|34322.7|34322.3|34318.7|34327.3|34323.7|34321.3|34317.7|44
1649844570000|2022-04-13 10:09:30|34321.8|34318.2|34321.3|34317.7|34323.3|34319.7|34319.8|34316.2|22
1649844580000|2022-04-13 10:09:40|34321.8|34318.2|34320.3|34316.7|34321.8|34318.2|34318.8|34315.2|10
1649844590000|2022-04-13 10:09:50|34319.8|34316.2|34323.8|34320.2|34323.8|34320.2|34319.3|34315.7|13
1649844600000|2022-04-13 10:10:00|34324.3|34320.7|34324.3|34320.7|34326.8|34323.2|34324.3|34320.7|18
1649844610000|2022-04-13 10:10:10|34324.8|34321.2|34325.8|34322.2|34326.8|34323.2|34324.8|34321.2|2
1649844620000|2022-04-13 10:10:20|34325.3|34321.7|34325.8|34322.2|34326.3|34322.7|34324.3|34320.7|4
1649844630000|2022-04-13 10:10:30|34325.3|34321.7|34329.3|34325.7|34329.8|34326.2|34325.3|34321.7|8
1649844640000|2022-04-13 10:10:40|34329.8|34326.2|34332.3|34328.7|34333.8|34330.2|34328.3|34324.7|19
1649844650000|2022-04-13 10:10:50|34332.8|34329.2|34331.3|34327.7|34333.3|34329.7|34330.8|34327.2|11
1649844660000|2022-04-13 10:11:00|34331.8|34328.2|34330.3|34326.7|34331.8|34328.2|34328.8|34325.2|5
1649844670000|2022-04-13 10:11:10|34329.8|34326.2|34322.8|34319.2|34330.3|34326.7|34321.8|34318.2|10
1649844680000|2022-04-13 10:11:20|34323.3|34319.7|34323.3|34319.7|34323.3|34319.7|34322.3|34318.7|2
1649844690000|2022-04-13 10:11:30|34322.8|34319.2|34325.3|34321.7|34326.8|34323.2|34322.8|34319.2|6
1649844700000|2022-04-13 10:11:40|34325.8|34322.2|34329.3|34325.7|34329.3|34325.7|34325.8|34322.2|11
1649844710000|2022-04-13 10:11:50|34328.8|34325.2|34330.3|34326.7|34334.3|34330.7|34328.3|34324.7|13
1649844720000|2022-04-13 10:12:00|34329.8|34326.2|34331.3|34327.7|34331.3|34327.7|34329.3|34325.7|1
1649844730000|2022-04-13 10:12:10|34331.8|34328.2|34334.3|34330.7|34334.3|34330.7|34331.8|34328.2|4
1649844740000|2022-04-13 10:12:20|34334.8|34331.2|34337.8|34334.2|34337.8|34334.2|34334.8|34331.2|17
1649844750000|2022-04-13 10:12:30|34337.3|34333.7|34334.3|34330.7|34337.3|34333.7|34332.8|34329.2|21
1649844760000|2022-04-13 10:12:40|34333.8|34330.2|34335.3|34331.7|34335.3|34331.7|34333.3|34329.7|4
1649844770000|2022-04-13 10:12:50|34335.8|34332.2|34333.8|34330.2|34335.8|34332.2|34333.8|34330.2|5
1649844780000|2022-04-13 10:13:00|34334.3|34330.7|34338.3|34334.7|34338.3|34334.7|34333.3|34329.7|13
1649844790000|2022-04-13 10:13:10|34337.8|34334.2|34337.3|34333.7|34337.8|34334.2|34336.8|34333.2|1
1649844800000|2022-04-13 10:13:20|34336.8|34333.2|34337.3|34333.7|34337.8|34334.2|34334.3|34330.7|4
1649844810000|2022-04-13 10:13:30|34337.8|34334.2|34337.3|34333.7|34338.8|34335.2|34336.3|34332.7|12
1649844820000|2022-04-13 10:13:40|34337.8|34334.2|34339.3|34335.7|34339.3|34335.7|34337.8|34334.2|10
1649844830000|2022-04-13 10:13:50|34339.8|34336.2|34339.3|34335.7|34340.3|34336.7|34338.3|34334.7|2
1649844840000|2022-04-13 10:14:00|34339.8|34336.2|34341.3|34337.7|34341.8|34338.2|34338.3|34334.7|33
1649844850000|2022-04-13 10:14:10|34342.3|34338.7|34341.8|34338.2|34345.8|34342.2|34340.3|34336.7|19
1649844860000|2022-04-13 10:14:20|34342.3|34338.7|34340.8|34337.2|34342.3|34338.7|34340.3|34336.7|3
1649844870000|2022-04-13 10:14:30|34340.3|34336.7|34339.3|34335.7|34341.3|34337.7|34339.3|34335.7|5
1649844880000|2022-04-13 10:14:40|34339.8|34336.2|34342.3|34338.7|34342.8|34339.2|34339.8|34336.2|3
1649844890000|2022-04-13 10:14:50|34342.8|34339.2|34341.3|34337.7|34342.8|34339.2|34339.3|34335.7|1
1649844900000|2022-04-13 10:15:00|34340.8|34337.2|34345.3|34341.7|34345.3|34341.7|34340.3|34336.7|10
1649844910000|2022-04-13 10:15:10|34344.8|34341.2|34342.3|34338.7|34345.3|34341.7|34342.3|34338.7|4
1649844920000|2022-04-13 10:15:20|34342.8|34339.2|34343.3|34339.7|34343.8|34340.2|34342.8|34339.2|7
1649844930000|2022-04-13 10:15:30|34345.3|34341.7|34345.3|34341.7|34346.3|34342.7|34344.8|34341.2|7
1649844940000|2022-04-13 10:15:40|34345.8|34342.2|34345.3|34341.7|34345.8|34342.2|34344.8|34341.2|4
1649844950000|2022-04-13 10:15:50|34345.8|34342.2|34347.3|34343.7|34347.8|34344.2|34345.8|34342.2|6
1649844960000|2022-04-13 10:16:00|34346.8|34343.2|34347.3|34343.7|34347.3|34343.7|34345.8|34342.2|3
1649844970000|2022-04-13 10:16:10|34346.3|34342.7|34347.8|34344.2|34348.3|34344.7|34345.8|34342.2|1
1649844980000|2022-04-13 10:16:20|34347.3|34343.7|34341.8|34338.2|34348.3|34344.7|34340.8|34337.2|12
1649844990000|2022-04-13 10:16:30|34341.3|34337.7|34342.8|34339.2|34343.3|34339.7|34340.8|34337.2|10
1649845000000|2022-04-13 10:16:40|34342.3|34338.7|34342.8|34339.2|34343.3|34339.7|34341.8|34338.2|2
1649845010000|2022-04-13 10:16:50|34343.3|34339.7|34344.8|34341.2|34345.3|34341.7|34343.3|34339.7|2
1649845020000|2022-04-13 10:17:00|34345.3|34341.7|34343.3|34339.7|34345.3|34341.7|34342.8|34339.2|6
1649845030000|2022-04-13 10:17:10|34342.8|34339.2|34335.3|34331.7|34342.8|34339.2|34335.3|34331.7|7
1649845040000|2022-04-13 10:17:20|34335.8|34332.2|34336.3|34332.7|34336.3|34332.7|34330.3|34326.7|77
1649845050000|2022-04-13 10:17:30|34336.8|34333.2|34335.3|34331.7|34336.8|34333.2|34333.3|34329.7|19
1649845060000|2022-04-13 10:17:40|34335.8|34332.2|34336.8|34333.2|34337.3|34333.7|34335.3|34331.7|8
1649845070000|2022-04-13 10:17:50|34336.3|34332.7|34337.3|34333.7|34338.8|34335.2|34335.3|34331.7|12
1649845080000|2022-04-13 10:18:00|34336.3|34332.7|34339.3|34335.7|34339.3|34335.7|34336.3|34332.7|10
1649845090000|2022-04-13 10:18:10|34339.8|34336.2|34340.3|34336.7|34341.8|34338.2|34339.3|34335.7|15
1649845100000|2022-04-13 10:18:20|34340.8|34337.2|34340.8|34337.2|34341.3|34337.7|34339.3|34335.7|6
1649845110000|2022-04-13 10:18:30|34341.8|34338.2|34337.3|34333.7|34341.8|34338.2|34336.8|34333.2|9
1649845120000|2022-04-13 10:18:40|34336.8|34333.2|34336.3|34332.7|34338.3|34334.7|34336.3|34332.7|7
1649845130000|2022-04-13 10:18:50|34336.8|34333.2|34336.3|34332.7|34336.8|34333.2|34335.3|34331.7|2
1649845140000|2022-04-13 10:19:00|34336.8|34333.2|34329.3|34325.7|34336.8|34333.2|34328.8|34325.2|31
1649845150000|2022-04-13 10:19:10|34328.8|34325.2|34326.3|34322.7|34329.3|34325.7|34326.3|34322.7|13
1649845160000|2022-04-13 10:19:20|34326.8|34323.2|34329.3|34325.7|34330.3|34326.7|34326.8|34323.2|4
1649845170000|2022-04-13 10:19:30|34328.8|34325.2|34330.3|34326.7|34330.3|34326.7|34327.8|34324.2|4
1649845180000|2022-04-13 10:19:40|34330.8|34327.2|34329.3|34325.7|34331.3|34327.7|34328.3|34324.7|4
1649845190000|2022-04-13 10:19:50|34329.8|34326.2|34333.3|34329.7|34334.3|34330.7|34329.8|34326.2|7
1649845200000|2022-04-13 10:20:00|34333.8|34330.2|34335.8|34332.2|34336.3|34332.7|34333.3|34329.7|2
1649845210000|2022-04-13 10:20:10|34336.3|34332.7|34338.3|34334.7|34338.3|34334.7|34335.8|34332.2|0
1649845220000|2022-04-13 10:20:20|34337.8|34334.2|34338.3|34334.7|34339.8|34336.2|34336.3|34332.7|16
1649845230000|2022-04-13 10:20:30|34337.8|34334.2|34343.3|34339.7|34343.3|34339.7|34337.8|34334.2|4
1649845240000|2022-04-13 10:20:40|34342.8|34339.2|34342.3|34338.7|34342.8|34339.2|34340.8|34337.2|6
1649845250000|2022-04-13 10:20:50|34341.8|34338.2|34342.3|34338.7|34342.8|34339.2|34340.3|34336.7|1
1649845260000|2022-04-13 10:21:00|34342.8|34339.2|34342.3|34338.7|34343.8|34340.2|34341.8|34338.2|7
1649845270000|2022-04-13 10:21:10|34342.8|34339.2|34344.3|34340.7|34345.3|34341.7|34342.3|34338.7|4
1649845280000|2022-04-13 10:21:20|34344.8|34341.2|34345.8|34342.2|34346.3|34342.7|34344.3|34340.7|3
1649845290000|2022-04-13 10:21:30|34345.3|34341.7|34343.3|34339.7|34345.8|34342.2|34342.8|34339.2|4
1649845300000|2022-04-13 10:21:40|34343.8|34340.2|34342.8|34339.2|34343.8|34340.2|34340.3|34336.7|12
1649845310000|2022-04-13 10:21:50|34343.3|34339.7|34342.3|34338.7|34343.3|34339.7|34342.3|34338.7|1
1649845320000|2022-04-13 10:22:00|34341.8|34338.2|34340.8|34337.2|34342.3|34338.7|34340.3|34336.7|3
1649845330000|2022-04-13 10:22:10|34341.3|34337.7|34340.3|34336.7|34341.8|34338.2|34339.3|34335.7|4
1649845340000|2022-04-13 10:22:20|34339.8|34336.2|34342.3|34338.7|34342.3|34338.7|34339.8|34336.2|7
1649845350000|2022-04-13 10:22:30|34341.8|34338.2|34341.3|34337.7|34342.3|34338.7|34340.8|34337.2|0
1649845360000|2022-04-13 10:22:40|34341.8|34338.2|34339.3|34335.7|34342.3|34338.7|34339.3|34335.7|6
1649845370000|2022-04-13 10:22:50|34338.8|34335.2|34335.8|34332.2|34338.8|34335.2|34335.3|34331.7|12
1649845380000|2022-04-13 10:23:00|34336.3|34332.7|34334.3|34330.7|34336.3|34332.7|34333.3|34329.7|8
1649845390000|2022-04-13 10:23:10|34333.8|34330.2|34335.8|34332.2|34336.3|34332.7|34333.8|34330.2|4
1649845400000|2022-04-13 10:23:20|34335.3|34331.7|34338.8|34335.2|34339.3|34335.7|34335.3|34331.7|8
1649845410000|2022-04-13 10:23:30|34338.3|34334.7|34338.3|34334.7|34338.3|34334.7|34337.8|34334.2|0
1649845420000|2022-04-13 10:23:40|34336.8|34333.2|34336.3|34332.7|34337.3|34333.7|34336.3|34332.7|7
1649845430000|2022-04-13 10:23:50|34335.8|34332.2|34335.3|34331.7|34336.3|34332.7|34334.8|34331.2|8
1649845440000|2022-04-13 10:24:00|34334.8|34331.2|34336.8|34333.2|34336.8|34333.2|34334.8|34331.2|8
1649845450000|2022-04-13 10:24:10|34336.3|34332.7|34334.8|34331.2|34336.8|34333.2|34334.8|34331.2|10
1649845460000|2022-04-13 10:24:20|34335.3|34331.7|34337.3|34333.7|34337.3|34333.7|34335.3|34331.7|3
1649845470000|2022-04-13 10:24:30|34336.8|34333.2|34330.3|34326.7|34336.8|34333.2|34329.8|34326.2|3
1649845480000|2022-04-13 10:24:40|34329.3|34325.7|34328.3|34324.7|34329.3|34325.7|34327.3|34323.7|8
1649845490000|2022-04-13 10:24:50|34327.8|34324.2|34328.3|34324.7|34328.3|34324.7|34326.8|34323.2|18
1649845500000|2022-04-13 10:25:00|34328.8|34325.2|34327.8|34324.2|34330.3|34326.7|34327.3|34323.7|9
1649845510000|2022-04-13 10:25:10|34327.3|34323.7|34326.3|34322.7|34329.3|34325.7|34326.3|34322.7|9
1649845520000|2022-04-13 10:25:20|34326.8|34323.2|34330.3|34326.7|34331.3|34327.7|34325.3|34321.7|4
1649845530000|2022-04-13 10:25:30|34330.8|34327.2|34330.3|34326.7|34331.3|34327.7|34330.3|34326.7|2
1649845540000|2022-04-13 10:25:40|34330.8|34327.2|34332.3|34328.7|34332.8|34329.2|34330.3|34326.7|3
1649845550000|2022-04-13 10:25:50|34332.8|34329.2|34331.3|34327.7|34332.8|34329.2|34329.8|34326.2|10
1649845560000|2022-04-13 10:26:00|34330.8|34327.2|34330.3|34326.7|34330.8|34327.2|34329.3|34325.7|2
1649845570000|2022-04-13 10:26:10|34330.8|34327.2|34331.3|34327.7|34331.3|34327.7|34330.3|34326.7|6
1649845580000|2022-04-13 10:26:20|34330.8|34327.2|34329.3|34325.7|34331.8|34328.2|34329.3|34325.7|6
1649845590000|2022-04-13 10:26:30|34328.8|34325.2|34327.8|34324.2|34330.3|34326.7|34327.8|34324.2|2
1649845600000|2022-04-13 10:26:40|34328.3|34324.7|34327.8|34324.2|34328.8|34325.2|34327.3|34323.7|13
1649845610000|2022-04-13 10:26:50|34328.3|34324.7|34329.3|34325.7|34329.3|34325.7|34327.3|34323.7|0
1649845620000|2022-04-13 10:27:00|34329.8|34326.2|34337.3|34333.7|34337.3|34333.7|34329.8|34326.2|12
1649845630000|2022-04-13 10:27:10|34337.8|34334.2|34336.3|34332.7|34338.3|34334.7|34334.8|34331.2|17
1649845640000|2022-04-13 10:27:20|34336.8|34333.2|34334.8|34331.2|34337.3|34333.7|34334.3|34330.7|2
1649845650000|2022-04-13 10:27:30|34334.3|34330.7|34336.8|34333.2|34336.8|34333.2|34334.3|34330.7|1
1649845660000|2022-04-13 10:27:40|34336.3|34332.7|34338.3|34334.7|34338.3|34334.7|34335.8|34332.2|3
1649845670000|2022-04-13 10:27:50|34338.8|34335.2|34339.3|34335.7|34341.3|34337.7|34338.8|34335.2|12
1649845680000|2022-04-13 10:28:00|34338.8|34335.2|34339.8|34336.2|34339.8|34336.2|34335.8|34332.2|11
1649845690000|2022-04-13 10:28:10|34340.3|34336.7|34342.3|34338.7|34342.3|34338.7|34338.3|34334.7|12
1649845700000|2022-04-13 10:28:20|34342.8|34339.2|34342.3|34338.7|34344.3|34340.7|34342.3|34338.7|6
1649845710000|2022-04-13 10:28:30|34342.8|34339.2|34339.3|34335.7|34343.3|34339.7|34338.3|34334.7|12
1649845720000|2022-04-13 10:28:40|34338.3|34334.7|34339.8|34336.2|34339.8|34336.2|34338.3|34334.7|3
1649845730000|2022-04-13 10:28:50|34340.3|34336.7|34340.3|34336.7|34340.3|34336.7|34339.8|34336.2|0
1649845740000|2022-04-13 10:29:00|34340.8|34337.2|34338.3|34334.7|34340.8|34337.2|34338.3|34334.7|3
1649845750000|2022-04-13 10:29:10|34338.8|34335.2|34336.3|34332.7|34338.8|34335.2|34336.3|34332.7|4
1649845760000|2022-04-13 10:29:20|34336.8|34333.2|34338.3|34334.7|34338.3|34334.7|34336.3|34332.7|7
1649845770000|2022-04-13 10:29:30|34338.8|34335.2|34339.3|34335.7|34341.3|34337.7|34338.8|34335.2|8
1649845780000|2022-04-13 10:29:40|34338.8|34335.2|34337.8|34334.2|34338.8|34335.2|34337.3|34333.7|4
1649845790000|2022-04-13 10:29:50|34338.3|34334.7|34334.3|34330.7|34338.3|34334.7|34334.3|34330.7|5
1649845800000|2022-04-13 10:30:00|34333.8|34330.2|34332.3|34328.7|34333.8|34330.2|34331.8|34328.2|13
1649845810000|2022-04-13 10:30:10|34332.8|34329.2|34335.8|34332.2|34336.3|34332.7|34331.8|34328.2|10
1649845820000|2022-04-13 10:30:20|34336.3|34332.7|34335.3|34331.7|34336.3|34332.7|34333.3|34329.7|11
1649845830000|2022-04-13 10:30:30|34334.8|34331.2|34338.3|34334.7|34338.3|34334.7|34334.8|34331.2|1
1649845840000|2022-04-13 10:30:40|34338.8|34335.2|34337.8|34334.2|34339.3|34335.7|34337.3|34333.7|3
1649845850000|2022-04-13 10:30:50|34337.3|34333.7|34338.3|34334.7|34338.3|34334.7|34337.3|34333.7|2
1649845860000|2022-04-13 10:31:00|34338.8|34335.2|34346.3|34342.7|34346.8|34343.2|34338.3|34334.7|13
1649845870000|2022-04-13 10:31:10|34346.8|34343.2|34342.8|34339.2|34346.8|34343.2|34342.3|34338.7|12
1649845880000|2022-04-13 10:31:20|34342.3|34338.7|34347.3|34343.7|34347.8|34344.2|34341.8|34338.2|10
1649845890000|2022-04-13 10:31:30|34347.8|34344.2|34346.3|34342.7|34347.8|34344.2|34346.3|34342.7|0
1649845900000|2022-04-13 10:31:40|34346.8|34343.2|34346.3|34342.7|34347.8|34344.2|34346.3|34342.7|3
1649845910000|2022-04-13 10:31:50|34346.8|34343.2|34346.8|34343.2|34347.3|34343.7|34346.3|34342.7|0
1649845920000|2022-04-13 10:32:00|34346.3|34342.7|34346.3|34342.7|34347.3|34343.7|34346.3|34342.7|1
1649845930000|2022-04-13 10:32:10|34345.8|34342.2|34346.8|34343.2|34346.8|34343.2|34345.3|34341.7|0
1649845940000|2022-04-13 10:32:20|34348.3|34344.7|34349.3|34345.7|34349.8|34346.2|34346.3|34342.7|14
1649845950000|2022-04-13 10:32:30|34348.8|34345.2|34350.3|34346.7|34350.8|34347.2|34347.8|34344.2|6
1649845960000|2022-04-13 10:32:40|34350.8|34347.2|34353.3|34349.7|34353.8|34350.2|34350.8|34347.2|17
1649845970000|2022-04-13 10:32:50|34352.8|34349.2|34353.3|34349.7|34353.8|34350.2|34351.3|34347.7|8
1649845980000|2022-04-13 10:33:00|34352.8|34349.2|34354.3|34350.7|34354.8|34351.2|34351.8|34348.2|3
1649845990000|2022-04-13 10:33:10|34353.8|34350.2|34353.3|34349.7|34354.8|34351.2|34353.3|34349.7|1
1649846000000|2022-04-13 10:33:20|34353.8|34350.2|34356.3|34352.7|34356.3|34352.7|34353.3|34349.7|8
1649846010000|2022-04-13 10:33:30|34356.8|34353.2|34356.3|34352.7|34357.3|34353.7|34355.3|34351.7|0
1649846020000|2022-04-13 10:33:40|34356.8|34353.2|34355.3|34351.7|34356.8|34353.2|34355.3|34351.7|4
1649846030000|2022-04-13 10:33:50|34355.8|34352.2|34355.3|34351.7|34355.8|34352.2|34353.8|34350.2|5
1649846040000|2022-04-13 10:34:00|34354.8|34351.2|34355.3|34351.7|34355.3|34351.7|34353.8|34350.2|0
1649846050000|2022-04-13 10:34:10|34355.8|34352.2|34356.3|34352.7|34356.8|34353.2|34355.8|34352.2|0
1649846060000|2022-04-13 10:34:20|34356.8|34353.2|34356.3|34352.7|34357.3|34353.7|34355.8|34352.2|1
1649846070000|2022-04-13 10:34:30|34356.8|34353.2|34357.3|34353.7|34357.8|34354.2|34356.3|34352.7|5
1649846080000|2022-04-13 10:34:40|34357.8|34354.2|34358.8|34355.2|34359.8|34356.2|34357.3|34353.7|3
1649846090000|2022-04-13 10:34:50|34358.3|34354.7|34359.8|34356.2|34359.8|34356.2|34358.3|34354.7|2
1649846100000|2022-04-13 10:35:00|34361.3|34357.7|34358.3|34354.7|34361.3|34357.7|34357.8|34354.2|11
1649846110000|2022-04-13 10:35:10|34357.8|34354.2|34357.8|34354.2|34357.8|34354.2|34356.3|34352.7|4
1649846120000|2022-04-13 10:35:20|34357.3|34353.7|34357.8|34354.2|34358.8|34355.2|34356.8|34353.2|6
1649846130000|2022-04-13 10:35:30|34358.3|34354.7|34356.3|34352.7|34358.8|34355.2|34355.3|34351.7|5
1649846140000|2022-04-13 10:35:40|34356.8|34353.2|34358.8|34355.2|34358.8|34355.2|34356.8|34353.2|4
1649846150000|2022-04-13 10:35:50|34358.3|34354.7|34357.3|34353.7|34358.8|34355.2|34357.3|34353.7|6
1649846160000|2022-04-13 10:36:00|34356.8|34353.2|34356.3|34352.7|34356.8|34353.2|34355.8|34352.2|4
1649846170000|2022-04-13 10:36:10|34356.8|34353.2|34353.3|34349.7|34357.3|34353.7|34353.3|34349.7|18
1649846180000|2022-04-13 10:36:20|34353.8|34350.2|34354.3|34350.7|34354.3|34350.7|34352.3|34348.7|7
1649846190000|2022-04-13 10:36:30|34354.8|34351.2|34356.3|34352.7|34357.3|34353.7|34354.8|34351.2|4
1649846200000|2022-04-13 10:36:40|34356.8|34353.2|34360.3|34356.7|34361.3|34357.7|34356.3|34352.7|21
1649846210000|2022-04-13 10:36:50|34359.8|34356.2|34359.8|34356.2|34360.8|34357.2|34359.3|34355.7|16
1649846220000|2022-04-13 10:37:00|34360.3|34356.7|34362.8|34359.2|34362.8|34359.2|34360.3|34356.7|7
1649846230000|2022-04-13 10:37:10|34362.3|34358.7|34366.3|34362.7|34368.8|34365.2|34362.3|34358.7|32
1649846240000|2022-04-13 10:37:20|34366.8|34363.2|34366.3|34362.7|34367.3|34363.7|34364.3|34360.7|5
1649846250000|2022-04-13 10:37:30|34366.8|34363.2|34366.3|34362.7|34367.8|34364.2|34365.8|34362.2|5
1649846260000|2022-04-13 10:37:40|34366.8|34363.2|34368.3|34364.7|34368.8|34365.2|34366.8|34363.2|2
1649846270000|2022-04-13 10:37:50|34367.8|34364.2|34367.3|34363.7|34367.8|34364.2|34366.3|34362.7|14
1649846280000|2022-04-13 10:38:00|34366.8|34363.2|34368.3|34364.7|34368.8|34365.2|34366.3|34362.7|5
1649846290000|2022-04-13 10:38:10|34367.8|34364.2|34368.8|34365.2|34368.8|34365.2|34366.3|34362.7|3
1649846300000|2022-04-13 10:38:20|34369.3|34365.7|34370.3|34366.7|34372.8|34369.2|34368.8|34365.2|57
1649846310000|2022-04-13 10:38:30|34370.8|34367.2|34372.8|34369.2|34373.3|34369.7|34370.3|34366.7|7
1649846320000|2022-04-13 10:38:40|34373.3|34369.7|34372.8|34369.2|34374.3|34370.7|34372.3|34368.7|10
1649846330000|2022-04-13 10:38:50|34372.3|34368.7|34371.3|34367.7|34372.8|34369.2|34370.3|34366.7|5
1649846340000|2022-04-13 10:39:00|34370.8|34367.2|34373.3|34369.7|34373.8|34370.2|34370.8|34367.2|5
1649846350000|2022-04-13 10:39:10|34372.8|34369.2|34373.3|34369.7|34373.3|34369.7|34371.8|34368.2|3
1649846360000|2022-04-13 10:39:20|34373.8|34370.2|34373.8|34370.2|34374.3|34370.7|34372.8|34369.2|1
1649846370000|2022-04-13 10:39:30|34373.3|34369.7|34377.3|34373.7|34377.8|34374.2|34373.3|34369.7|19
1649846380000|2022-04-13 10:39:40|34376.8|34373.2|34379.3|34375.7|34379.3|34375.7|34376.3|34372.7|15
1649846390000|2022-04-13 10:39:50|34378.8|34375.2|34376.8|34373.2|34382.3|34378.7|34376.3|34372.7|30
1649846400000|2022-04-13 10:40:00|34377.3|34373.7|34381.3|34377.7|34385.3|34381.7|34377.3|34373.7|34
1649846410000|2022-04-13 10:40:10|34380.3|34376.7|34379.3|34375.7|34381.8|34378.2|34377.3|34373.7|15
1649846420000|2022-04-13 10:40:20|34378.8|34375.2|34376.3|34372.7|34378.8|34375.2|34375.8|34372.2|21
1649846430000|2022-04-13 10:40:30|34375.8|34372.2|34373.3|34369.7|34376.8|34373.2|34373.3|34369.7|12
1649846440000|2022-04-13 10:40:40|34372.8|34369.2|34372.3|34368.7|34374.8|34371.2|34371.8|34368.2|11
1649846450000|2022-04-13 10:40:50|34371.8|34368.2|34371.8|34368.2|34372.3|34368.7|34370.8|34367.2|2
1649846460000|2022-04-13 10:41:00|34372.3|34368.7|34372.3|34368.7|34373.3|34369.7|34372.3|34368.7|5
1649846470000|2022-04-13 10:41:10|34371.8|34368.2|34373.3|34369.7|34373.3|34369.7|34371.8|34368.2|2
1649846480000|2022-04-13 10:41:20|34373.8|34370.2|34375.3|34371.7|34376.3|34372.7|34373.3|34369.7|5
1649846490000|2022-04-13 10:41:30|34375.8|34372.2|34379.3|34375.7|34380.3|34376.7|34375.3|34371.7|16
1649846500000|2022-04-13 10:41:40|34379.8|34376.2|34374.3|34370.7|34380.3|34376.7|34374.3|34370.7|11
1649846510000|2022-04-13 10:41:50|34373.8|34370.2|34372.3|34368.7|34374.8|34371.2|34372.3|34368.7|4
1649846520000|2022-04-13 10:42:00|34372.8|34369.2|34375.3|34371.7|34375.3|34371.7|34372.3|34368.7|6
1649846530000|2022-04-13 10:42:10|34374.3|34370.7|34373.8|34370.2|34374.3|34370.7|34372.8|34369.2|3
1649846540000|2022-04-13 10:42:20|34373.3|34369.7|34374.3|34370.7|34374.8|34371.2|34373.3|34369.7|9
1649846550000|2022-04-13 10:42:30|34373.8|34370.2|34372.3|34368.7|34373.8|34370.2|34372.3|34368.7|12
1649846560000|2022-04-13 10:42:40|34372.8|34369.2|34373.3|34369.7|34373.3|34369.7|34372.3|34368.7|3
1649846570000|2022-04-13 10:42:50|34372.8|34369.2|34377.3|34373.7|34377.3|34373.7|34372.8|34369.2|4
1649846580000|2022-04-13 10:43:00|34377.8|34374.2|34378.3|34374.7|34378.3|34374.7|34377.3|34373.7|8
1649846590000|2022-04-13 10:43:10|34377.8|34374.2|34379.8|34376.2|34379.8|34376.2|34377.8|34374.2|5
1649846600000|2022-04-13 10:43:20|34379.3|34375.7|34380.3|34376.7|34382.3|34378.7|34379.3|34375.7|15
1649846610000|2022-04-13 10:43:30|34380.8|34377.2|34379.3|34375.7|34380.8|34377.2|34378.8|34375.2|3
1649846620000|2022-04-13 10:43:40|34378.8|34375.2|34377.3|34373.7|34378.8|34375.2|34377.3|34373.7|4
1649846630000|2022-04-13 10:43:50|34376.8|34373.2|34377.3|34373.7|34378.3|34374.7|34375.8|34372.2|5
1649846640000|2022-04-13 10:44:00|34377.8|34374.2|34377.8|34374.2|34378.8|34375.2|34377.8|34374.2|1
1649846650000|2022-04-13 10:44:10|34378.8|34375.2|34378.3|34374.7|34379.3|34375.7|34376.8|34373.2|3
1649846660000|2022-04-13 10:44:20|34378.8|34375.2|34379.3|34375.7|34380.3|34376.7|34378.3|34374.7|1
1649846670000|2022-04-13 10:44:30|34378.8|34375.2|34377.3|34373.7|34378.8|34375.2|34376.3|34372.7|5
1649846680000|2022-04-13 10:44:40|34376.8|34373.2|34375.3|34371.7|34376.8|34373.2|34373.3|34369.7|5
1649846690000|2022-04-13 10:44:50|34375.8|34372.2|34377.3|34373.7|34377.8|34374.2|34375.8|34372.2|4
1649846700000|2022-04-13 10:45:00|34376.8|34373.2|34373.3|34369.7|34377.3|34373.7|34373.3|34369.7|4
1649846710000|2022-04-13 10:45:10|34372.8|34369.2|34373.8|34370.2|34374.8|34371.2|34372.3|34368.7|3
1649846720000|2022-04-13 10:45:20|34373.3|34369.7|34373.3|34369.7|34374.3|34370.7|34372.8|34369.2|2
1649846730000|2022-04-13 10:45:30|34372.8|34369.2|34371.3|34367.7|34373.3|34369.7|34370.8|34367.2|1
1649846740000|2022-04-13 10:45:40|34370.8|34367.2|34374.3|34370.7|34374.8|34371.2|34370.3|34366.7|6
1649846750000|2022-04-13 10:45:50|34374.8|34371.2|34374.3|34370.7|34374.8|34371.2|34373.3|34369.7|5
1649846760000|2022-04-13 10:46:00|34373.8|34370.2|34374.8|34371.2|34376.3|34372.7|34372.8|34369.2|6
1649846770000|2022-04-13 10:46:10|34374.3|34370.7|34379.3|34375.7|34380.3|34376.7|34373.3|34369.7|20
1649846780000|2022-04-13 10:46:20|34378.8|34375.2|34380.3|34376.7|34382.3|34378.7|34378.3|34374.7|4
1649846790000|2022-04-13 10:46:30|34380.8|34377.2|34381.3|34377.7|34381.8|34378.2|34380.8|34377.2|0
1649846800000|2022-04-13 10:46:40|34380.8|34377.2|34378.3|34374.7|34381.8|34378.2|34378.3|34374.7|12
1649846810000|2022-04-13 10:46:50|34377.8|34374.2|34376.3|34372.7|34378.3|34374.7|34375.3|34371.7|4
1649846820000|2022-04-13 10:47:00|34375.8|34372.2|34374.8|34371.2|34377.3|34373.7|34373.8|34370.2|12
1649846830000|2022-04-13 10:47:10|34373.8|34370.2|34372.3|34368.7|34374.3|34370.7|34371.8|34368.2|6
1649846840000|2022-04-13 10:47:20|34372.8|34369.2|34362.8|34359.2|34374.3|34370.7|34360.8|34357.2|156
1649846850000|2022-04-13 10:47:30|34360.3|34356.7|34345.3|34341.7|34360.3|34356.7|34343.8|34340.2|320
1649846860000|2022-04-13 10:47:40|34344.3|34340.7|34341.8|34338.2|34345.3|34341.7|34338.3|34334.7|232
1649846870000|2022-04-13 10:47:50|34340.3|34336.7|34338.8|34335.2|34340.8|34337.2|34336.8|34333.2|104
1649846880000|2022-04-13 10:48:00|34339.3|34335.7|34332.8|34329.2|34339.3|34335.7|34332.8|34329.2|87
1649846890000|2022-04-13 10:48:10|34332.3|34328.7|34337.3|34333.7|34339.3|34335.7|34331.8|34328.2|74
1649846900000|2022-04-13 10:48:20|34335.8|34332.2|34332.3|34328.7|34337.3|34333.7|34331.8|34328.2|142
1649846910000|2022-04-13 10:48:30|34333.3|34329.7|34331.8|34328.2|34333.3|34329.7|34325.8|34322.2|55
1649846920000|2022-04-13 10:48:40|34331.3|34327.7|34337.8|34334.2|34337.8|34334.2|34328.8|34325.2|28
1649846930000|2022-04-13 10:48:50|34337.3|34333.7|34330.3|34326.7|34337.3|34333.7|34330.3|34326.7|86
1649846940000|2022-04-13 10:49:00|34330.8|34327.2|34335.3|34331.7|34335.8|34332.2|34328.3|34324.7|44
1649846950000|2022-04-13 10:49:10|34335.8|34332.2|34341.8|34338.2|34342.3|34338.7|34335.3|34331.7|41
1649846960000|2022-04-13 10:49:20|34341.3|34337.7|34348.3|34344.7|34348.8|34345.2|34341.3|34337.7|20
1649846970000|2022-04-13 10:49:30|34347.8|34344.2|34342.3|34338.7|34347.8|34344.2|34341.8|34338.2|36
1649846980000|2022-04-13 10:49:40|34343.3|34339.7|34344.3|34340.7|34344.3|34340.7|34342.3|34338.7|12
1649846990000|2022-04-13 10:49:50|34343.3|34339.7|34335.3|34331.7|34344.3|34340.7|34333.8|34330.2|102
1649847000000|2022-04-13 10:50:00|34335.8|34332.2|34339.8|34336.2|34339.8|34336.2|34335.8|34332.2|22
1649847010000|2022-04-13 10:50:10|34341.3|34337.7|34340.3|34336.7|34343.3|34339.7|34340.3|34336.7|13
1649847020000|2022-04-13 10:50:20|34340.8|34337.2|34337.3|34333.7|34340.8|34337.2|34336.8|34333.2|22
1649847030000|2022-04-13 10:50:30|34337.8|34334.2|34338.3|34334.7|34338.3|34334.7|34336.8|34333.2|3
1649847040000|2022-04-13 10:50:40|34337.8|34334.2|34337.8|34334.2|34338.8|34335.2|34337.3|34333.7|4
1649847050000|2022-04-13 10:50:50|34338.3|34334.7|34339.3|34335.7|34340.8|34337.2|34338.3|34334.7|3
1649847060000|2022-04-13 10:51:00|34338.8|34335.2|34339.3|34335.7|34340.3|34336.7|34338.8|34335.2|4
1649847070000|2022-04-13 10:51:10|34339.8|34336.2|34339.3|34335.7|34340.3|34336.7|34336.8|34333.2|12
1649847080000|2022-04-13 10:51:20|34338.8|34335.2|34335.8|34332.2|34339.8|34336.2|34334.8|34331.2|19
1649847090000|2022-04-13 10:51:30|34336.3|34332.7|34336.8|34333.2|34337.3|34333.7|34335.8|34332.2|4
1649847100000|2022-04-13 10:51:40|34337.3|34333.7|34341.3|34337.7|34341.3|34337.7|34336.3|34332.7|6
1649847110000|2022-04-13 10:51:50|34340.8|34337.2|34343.3|34339.7|34343.8|34340.2|34339.8|34336.2|14
1649847120000|2022-04-13 10:52:00|34343.8|34340.2|34348.3|34344.7|34348.3|34344.7|34343.3|34339.7|12
1649847130000|2022-04-13 10:52:10|34348.8|34345.2|34351.8|34348.2|34351.8|34348.2|34348.8|34345.2|16
1649847140000|2022-04-13 10:52:20|34352.3|34348.7|34359.3|34355.7|34362.3|34358.7|34352.3|34348.7|80
1649847150000|2022-04-13 10:52:30|34357.3|34353.7|34358.3|34354.7|34359.8|34356.2|34356.8|34353.2|23
1649847160000|2022-04-13 10:52:40|34358.8|34355.2|34363.3|34359.7|34366.8|34363.2|34358.8|34355.2|21
1649847170000|2022-04-13 10:52:50|34363.8|34360.2|34364.8|34361.2|34364.8|34361.2|34363.3|34359.7|3
1649847180000|2022-04-13 10:53:00|34364.3|34360.7|34367.3|34363.7|34368.3|34364.7|34364.3|34360.7|32
1649847190000|2022-04-13 10:53:10|34367.8|34364.2|34362.3|34358.7|34369.3|34365.7|34361.3|34357.7|27
1649847200000|2022-04-13 10:53:20|34361.8|34358.2|34362.3|34358.7|34362.8|34359.2|34360.3|34356.7|12
1649847210000|2022-04-13 10:53:30|34361.8|34358.2|34368.3|34364.7|34368.3|34364.7|34361.3|34357.7|13
1649847220000|2022-04-13 10:53:40|34368.8|34365.2|34366.8|34363.2|34369.3|34365.7|34366.8|34363.2|6
1649847230000|2022-04-13 10:53:50|34367.3|34363.7|34364.3|34360.7|34367.8|34364.2|34362.3|34358.7|8
1649847240000|2022-04-13 10:54:00|34363.8|34360.2|34361.8|34358.2|34363.8|34360.2|34361.3|34357.7|10
1649847250000|2022-04-13 10:54:10|34362.3|34358.7|34364.8|34361.2|34366.3|34362.7|34362.3|34358.7|1
1649847260000|2022-04-13 10:54:20|34364.3|34360.7|34361.3|34357.7|34364.3|34360.7|34360.3|34356.7|7
1649847270000|2022-04-13 10:54:30|34360.8|34357.2|34357.3|34353.7|34361.8|34358.2|34357.3|34353.7|8
1649847280000|2022-04-13 10:54:40|34357.8|34354.2|34358.3|34354.7|34359.3|34355.7|34357.3|34353.7|9
1649847290000|2022-04-13 10:54:50|34358.8|34355.2|34358.8|34355.2|34361.3|34357.7|34358.3|34354.7|4
1649847300000|2022-04-13 10:55:00|34359.3|34355.7|34361.3|34357.7|34361.3|34357.7|34358.3|34354.7|9
1649847310000|2022-04-13 10:55:10|34360.8|34357.2|34361.3|34357.7|34361.8|34358.2|34359.3|34355.7|5
1649847320000|2022-04-13 10:55:20|34360.8|34357.2|34363.3|34359.7|34363.3|34359.7|34360.3|34356.7|2
1649847330000|2022-04-13 10:55:30|34362.8|34359.2|34362.3|34358.7|34364.3|34360.7|34361.3|34357.7|12
1649847340000|2022-04-13 10:55:40|34361.8|34358.2|34364.8|34361.2|34364.8|34361.2|34361.3|34357.7|11
1649847350000|2022-04-13 10:55:50|34364.3|34360.7|34365.3|34361.7|34368.8|34365.2|34363.8|34360.2|15
1649847360000|2022-04-13 10:56:00|34364.8|34361.2|34366.3|34362.7|34366.8|34363.2|34364.3|34360.7|5
1649847370000|2022-04-13 10:56:10|34365.8|34362.2|34370.3|34366.7|34370.3|34366.7|34365.3|34361.7|10
1649847380000|2022-04-13 10:56:20|34369.8|34366.2|34370.3|34366.7|34372.3|34368.7|34369.8|34366.2|11
1649847390000|2022-04-13 10:56:30|34369.8|34366.2|34367.8|34364.2|34370.3|34366.7|34366.8|34363.2|12
1649847400000|2022-04-13 10:56:40|34368.3|34364.7|34370.3|34366.7|34371.3|34367.7|34368.3|34364.7|5
1649847410000|2022-04-13 10:56:50|34369.8|34366.2|34370.3|34366.7|34370.3|34366.7|34369.3|34365.7|1
1649847420000|2022-04-13 10:57:00|34369.8|34366.2|34373.8|34370.2|34374.8|34371.2|34369.8|34366.2|14
1649847430000|2022-04-13 10:57:10|34374.3|34370.7|34374.3|34370.7|34374.8|34371.2|34371.8|34368.2|9
1649847440000|2022-04-13 10:57:20|34373.8|34370.2|34372.8|34369.2|34373.8|34370.2|34372.3|34368.7|5
1649847450000|2022-04-13 10:57:30|34373.3|34369.7|34374.3|34370.7|34376.3|34372.7|34373.3|34369.7|12
1649847460000|2022-04-13 10:57:40|34374.8|34371.2|34375.8|34372.2|34376.3|34372.7|34374.3|34370.7|11
1649847470000|2022-04-13 10:57:50|34375.3|34371.7|34377.3|34373.7|34377.3|34373.7|34375.3|34371.7|0
1649847480000|2022-04-13 10:58:00|34376.8|34373.2|34376.3|34372.7|34377.8|34374.2|34375.8|34372.2|10
1649847490000|2022-04-13 10:58:10|34376.8|34373.2|34376.3|34372.7|34377.3|34373.7|34375.8|34372.2|7
1649847500000|2022-04-13 10:58:20|34376.8|34373.2|34378.3|34374.7|34378.3|34374.7|34375.8|34372.2|6
1649847510000|2022-04-13 10:58:30|34377.8|34374.2|34379.8|34376.2|34380.8|34377.2|34377.8|34374.2|10
1649847520000|2022-04-13 10:58:40|34381.3|34377.7|34384.8|34381.2|34384.8|34381.2|34381.3|34377.7|83
1649847530000|2022-04-13 10:58:50|34385.3|34381.7|34382.3|34378.7|34385.8|34382.2|34381.8|34378.2|52
1649847540000|2022-04-13 10:59:00|34381.8|34378.2|34383.3|34379.7|34385.3|34381.7|34381.8|34378.2|12
1649847550000|2022-04-13 10:59:10|34384.3|34380.7|34384.8|34381.2|34385.8|34382.2|34383.8|34380.2|4
1649847560000|2022-04-13 10:59:20|34384.3|34380.7|34384.3|34380.7|34385.3|34381.7|34384.3|34380.7|12
1649847570000|2022-04-13 10:59:30|34384.8|34381.2|34383.3|34379.7|34385.3|34381.7|34382.8|34379.2|26
1649847580000|2022-04-13 10:59:40|34382.8|34379.2|34386.8|34383.2|34387.8|34384.2|34382.8|34379.2|19
1649847590000|2022-04-13 10:59:50|34385.3|34381.7|34384.3|34380.7|34385.3|34381.7|34382.3|34378.7|22
1649847600000|2022-04-13 11:00:00|34384.8|34381.2|34382.8|34379.2|34388.8|34385.2|34382.3|34378.7|66
1649847610000|2022-04-13 11:00:10|34382.3|34378.7|34380.3|34376.7|34383.3|34379.7|34379.8|34376.2|5
1649847620000|2022-04-13 11:00:20|34380.8|34377.2|34379.3|34375.7|34382.3|34378.7|34379.3|34375.7|11
1649847630000|2022-04-13 11:00:30|34379.8|34376.2|34377.3|34373.7|34380.3|34376.7|34373.8|34370.2|45
1649847640000|2022-04-13 11:00:40|34377.8|34374.2|34379.3|34375.7|34379.8|34376.2|34377.3|34373.7|13
1649847650000|2022-04-13 11:00:50|34378.8|34375.2|34380.8|34377.2|34380.8|34377.2|34377.3|34373.7|16
1649847660000|2022-04-13 11:01:00|34381.3|34377.7|34388.3|34384.7|34389.3|34385.7|34381.3|34377.7|85
1649847670000|2022-04-13 11:01:10|34387.8|34384.2|34386.3|34382.7|34388.3|34384.7|34385.8|34382.2|31
1649847680000|2022-04-13 11:01:20|34385.8|34382.2|34387.3|34383.7|34388.3|34384.7|34385.8|34382.2|27
1649847690000|2022-04-13 11:01:30|34386.8|34383.2|34387.3|34383.7|34388.8|34385.2|34386.3|34382.7|8
1649847700000|2022-04-13 11:01:40|34387.8|34384.2|34387.3|34383.7|34390.3|34386.7|34386.3|34382.7|21
1649847710000|2022-04-13 11:01:50|34386.8|34383.2|34386.3|34382.7|34386.8|34383.2|34385.3|34381.7|4
1649847720000|2022-04-13 11:02:00|34386.8|34383.2|34390.3|34386.7|34390.3|34386.7|34386.8|34383.2|6
1649847730000|2022-04-13 11:02:10|34390.8|34387.2|34390.3|34386.7|34390.8|34387.2|34389.3|34385.7|16
1649847740000|2022-04-13 11:02:20|34389.8|34386.2|34392.3|34388.7|34393.3|34389.7|34389.8|34386.2|12
1649847750000|2022-04-13 11:02:30|34392.8|34389.2|34392.3|34388.7|34393.8|34390.2|34392.3|34388.7|1
1649847760000|2022-04-13 11:02:40|34391.8|34388.2|34391.3|34387.7|34391.8|34388.2|34390.3|34386.7|13
1649847770000|2022-04-13 11:02:50|34390.8|34387.2|34392.8|34389.2|34393.3|34389.7|34389.3|34385.7|6
1649847780000|2022-04-13 11:03:00|34392.3|34388.7|34393.3|34389.7|34393.8|34390.2|34392.3|34388.7|0
1649847790000|2022-04-13 11:03:10|34392.8|34389.2|34392.3|34388.7|34393.3|34389.7|34391.8|34388.2|3
1649847800000|2022-04-13 11:03:20|34391.8|34388.2|34391.3|34387.7|34392.3|34388.7|34390.8|34387.2|21
1649847810000|2022-04-13 11:03:30|34391.8|34388.2|34390.3|34386.7|34392.8|34389.2|34388.3|34384.7|34
1649847820000|2022-04-13 11:03:40|34389.8|34386.2|34390.8|34387.2|34391.3|34387.7|34389.8|34386.2|5
1649847830000|2022-04-13 11:03:50|34390.3|34386.7|34394.3|34390.7|34394.3|34390.7|34390.3|34386.7|7
1649847840000|2022-04-13 11:04:00|34394.8|34391.2|34392.3|34388.7|34394.8|34391.2|34391.8|34388.2|5
1649847850000|2022-04-13 11:04:10|34392.8|34389.2|34391.3|34387.7|34394.3|34390.7|34390.3|34386.7|6
1649847860000|2022-04-13 11:04:20|34391.8|34388.2|34390.3|34386.7|34393.3|34389.7|34390.3|34386.7|9
1649847870000|2022-04-13 11:04:30|34389.8|34386.2|34392.3|34388.7|34392.3|34388.7|34389.8|34386.2|7
1649847880000|2022-04-13 11:04:40|34391.8|34388.2|34393.8|34390.2|34394.8|34391.2|34391.3|34387.7|9
1649847890000|2022-04-13 11:04:50|34394.3|34390.7|34394.3|34390.7|34395.3|34391.7|34393.3|34389.7|9
1649847900000|2022-04-13 11:05:00|34394.8|34391.2|34395.8|34392.2|34396.3|34392.7|34394.3|34390.7|6
1649847910000|2022-04-13 11:05:10|34395.3|34391.7|34396.3|34392.7|34396.8|34393.2|34395.3|34391.7|8
1649847920000|2022-04-13 11:05:20|34395.8|34392.2|34395.3|34391.7|34396.3|34392.7|34394.3|34390.7|7
1649847930000|2022-04-13 11:05:30|34395.8|34392.2|34397.8|34394.2|34398.8|34395.2|34394.3|34390.7|11
1649847940000|2022-04-13 11:05:40|34398.3|34394.7|34400.3|34396.7|34400.8|34397.2|34397.8|34394.2|11
1649847950000|2022-04-13 11:05:50|34400.8|34397.2|34401.3|34397.7|34401.8|34398.2|34400.3|34396.7|2
1649847960000|2022-04-13 11:06:00|34400.8|34397.2|34402.3|34398.7|34402.8|34399.2|34399.3|34395.7|3
1649847970000|2022-04-13 11:06:10|34401.8|34398.2|34404.3|34400.7|34406.3|34402.7|34399.3|34395.7|13
1649847980000|2022-04-13 11:06:20|34403.8|34400.2|34405.8|34402.2|34406.3|34402.7|34403.8|34400.2|11
1649847990000|2022-04-13 11:06:30|34406.3|34402.7|34408.8|34405.2|34408.8|34405.2|34403.3|34399.7|19
1649848000000|2022-04-13 11:06:40|34408.3|34404.7|34410.3|34406.7|34410.3|34406.7|34407.3|34403.7|3
1649848010000|2022-04-13 11:06:50|34410.8|34407.2|34404.3|34400.7|34411.3|34407.7|34404.3|34400.7|23
1649848020000|2022-04-13 11:07:00|34404.8|34401.2|34410.8|34407.2|34411.3|34407.7|34404.8|34401.2|12
1649848030000|2022-04-13 11:07:10|34410.3|34406.7|34406.3|34402.7|34410.3|34406.7|34406.3|34402.7|5
1649848040000|2022-04-13 11:07:20|34405.8|34402.2|34404.3|34400.7|34405.8|34402.2|34404.3|34400.7|2
1649848050000|2022-04-13 11:07:30|34404.8|34401.2|34404.8|34401.2|34405.3|34401.7|34404.3|34400.7|5
1649848060000|2022-04-13 11:07:40|34404.3|34400.7|34404.3|34400.7|34404.8|34401.2|34403.3|34399.7|9
1649848070000|2022-04-13 11:07:50|34404.8|34401.2|34406.3|34402.7|34407.3|34403.7|34404.8|34401.2|9
1649848080000|2022-04-13 11:08:00|34406.8|34403.2|34404.3|34400.7|34406.8|34403.2|34404.3|34400.7|8
1649848090000|2022-04-13 11:08:10|34404.8|34401.2|34405.3|34401.7|34406.3|34402.7|34403.8|34400.2|9
1649848100000|2022-04-13 11:08:20|34405.8|34402.2|34408.8|34405.2|34409.3|34405.7|34405.3|34401.7|5
1649848110000|2022-04-13 11:08:30|34409.3|34405.7|34409.3|34405.7|34409.8|34406.2|34408.8|34405.2|1
1649848120000|2022-04-13 11:08:40|34409.8|34406.2|34410.3|34406.7|34410.8|34407.2|34409.8|34406.2|7
1649848130000|2022-04-13 11:08:50|34409.8|34406.2|34414.3|34410.7|34414.8|34411.2|34409.3|34405.7|27
1649848140000|2022-04-13 11:09:00|34413.8|34410.2|34416.3|34412.7|34416.3|34412.7|34413.3|34409.7|18
1649848150000|2022-04-13 11:09:10|34416.8|34413.2|34415.3|34411.7|34416.8|34413.2|34415.3|34411.7|3
1649848160000|2022-04-13 11:09:20|34414.8|34411.2|34402.8|34399.2|34415.3|34411.7|34400.3|34396.7|47
1649848170000|2022-04-13 11:09:30|34402.3|34398.7|34404.8|34401.2|34404.8|34401.2|34402.3|34398.7|8
1649848180000|2022-04-13 11:09:40|34404.3|34400.7|34405.3|34401.7|34405.3|34401.7|34403.8|34400.2|3
1649848190000|2022-04-13 11:09:50|34407.3|34403.7|34407.3|34403.7|34407.8|34404.2|34406.8|34403.2|1
1649848200000|2022-04-13 11:10:00|34407.8|34404.2|34413.8|34410.2|34415.8|34412.2|34407.8|34404.2|14
1649848210000|2022-04-13 11:10:10|34412.3|34408.7|34412.3|34408.7|34414.3|34410.7|34410.8|34407.2|10
1649848220000|2022-04-13 11:10:20|34411.8|34408.2|34411.3|34407.7|34412.3|34408.7|34409.3|34405.7|3
1649848230000|2022-04-13 11:10:30|34410.8|34407.2|34403.8|34400.2|34411.3|34407.7|34402.3|34398.7|12
1649848240000|2022-04-13 11:10:40|34403.3|34399.7|34403.3|34399.7|34405.3|34401.7|34402.3|34398.7|1
1649848250000|2022-04-13 11:10:50|34403.8|34400.2|34404.3|34400.7|34405.3|34401.7|34403.3|34399.7|1
1649848260000|2022-04-13 11:11:00|34403.8|34400.2|34405.3|34401.7|34405.3|34401.7|34403.3|34399.7|3
1649848270000|2022-04-13 11:11:10|34406.3|34402.7|34406.3|34402.7|34408.3|34404.7|34405.8|34402.2|12
1649848280000|2022-04-13 11:11:20|34406.8|34403.2|34408.3|34404.7|34408.3|34404.7|34406.8|34403.2|1
1649848290000|2022-04-13 11:11:30|34408.8|34405.2|34412.3|34408.7|34412.8|34409.2|34408.8|34405.2|23
1649848300000|2022-04-13 11:11:40|34411.8|34408.2|34411.8|34408.2|34412.3|34408.7|34409.8|34406.2|2
1649848310000|2022-04-13 11:11:50|34412.3|34408.7|34411.8|34408.2|34412.3|34408.7|34410.8|34407.2|1
1649848320000|2022-04-13 11:12:00|34411.3|34407.7|34411.3|34407.7|34412.3|34408.7|34411.3|34407.7|0
1649848330000|2022-04-13 11:12:10|34414.3|34410.7|34413.3|34409.7|34414.8|34411.2|34412.3|34408.7|6
1649848340000|2022-04-13 11:12:20|34413.8|34410.2|34410.8|34407.2|34414.3|34410.7|34409.8|34406.2|7
1649848350000|2022-04-13 11:12:30|34411.3|34407.7|34410.3|34406.7|34411.3|34407.7|34410.3|34406.7|0
1649848360000|2022-04-13 11:12:40|34410.8|34407.2|34411.3|34407.7|34411.3|34407.7|34410.3|34406.7|1
1649848370000|2022-04-13 11:12:50|34410.8|34407.2|34411.3|34407.7|34412.3|34408.7|34410.3|34406.7|1
1649848380000|2022-04-13 11:13:00|34411.8|34408.2|34409.3|34405.7|34411.8|34408.2|34408.3|34404.7|2
1649848390000|2022-04-13 11:13:10|34408.8|34405.2|34412.3|34408.7|34413.3|34409.7|34408.3|34404.7|5
1649848400000|2022-04-13 11:13:20|34411.8|34408.2|34411.8|34408.2|34413.3|34409.7|34411.8|34408.2|1
1649848410000|2022-04-13 11:13:30|34412.3|34408.7|34411.8|34408.2|34412.8|34409.2|34411.8|34408.2|1
1649848420000|2022-04-13 11:13:40|34411.3|34407.7|34417.8|34414.2|34417.8|34414.2|34411.3|34407.7|26
1649848430000|2022-04-13 11:13:50|34418.3|34414.7|34415.3|34411.7|34418.3|34414.7|34414.8|34411.2|12
1649848440000|2022-04-13 11:14:00|34414.8|34411.2|34416.8|34413.2|34416.8|34413.2|34414.3|34410.7|1
1649848450000|2022-04-13 11:14:10|34417.3|34413.7|34418.3|34414.7|34419.3|34415.7|34417.3|34413.7|18
1649848460000|2022-04-13 11:14:20|34418.8|34415.2|34417.3|34413.7|34418.8|34415.2|34416.8|34413.2|3
1649848470000|2022-04-13 11:14:30|34417.8|34414.2|34417.8|34414.2|34418.3|34414.7|34417.3|34413.7|4
1649848480000|2022-04-13 11:14:40|34417.3|34413.7|34416.8|34413.2|34418.8|34415.2|34416.3|34412.7|4
1649848490000|2022-04-13 11:14:50|34417.3|34413.7|34420.3|34416.7|34420.3|34416.7|34417.3|34413.7|5
1649848500000|2022-04-13 11:15:00|34419.8|34416.2|34416.3|34412.7|34420.8|34417.2|34416.3|34412.7|12
1649848510000|2022-04-13 11:15:10|34416.8|34413.2|34418.8|34415.2|34418.8|34415.2|34416.8|34413.2|6
1649848520000|2022-04-13 11:15:20|34417.3|34413.7|34417.3|34413.7|34417.3|34413.7|34416.3|34412.7|12
1649848530000|2022-04-13 11:15:30|34416.8|34413.2|34417.8|34414.2|34417.8|34414.2|34416.3|34412.7|1
1649848540000|2022-04-13 11:15:40|34417.3|34413.7|34417.3|34413.7|34417.3|34413.7|34416.3|34412.7|5
1649848550000|2022-04-13 11:15:50|34417.8|34414.2|34417.3|34413.7|34417.8|34414.2|34417.3|34413.7|2
1649848560000|2022-04-13 11:16:00|34419.3|34415.7|34410.3|34406.7|34420.3|34416.7|34409.3|34405.7|45
1649848570000|2022-04-13 11:16:10|34409.8|34406.2|34416.3|34412.7|34417.3|34413.7|34409.8|34406.2|28
1649848580000|2022-04-13 11:16:20|34416.8|34413.2|34415.3|34411.7|34416.8|34413.2|34415.3|34411.7|2
1649848590000|2022-04-13 11:16:30|34415.8|34412.2|34415.3|34411.7|34415.8|34412.2|34414.8|34411.2|0
1649848600000|2022-04-13 11:16:40|34414.3|34410.7|34412.3|34408.7|34416.3|34412.7|34412.3|34408.7|9
1649848610000|2022-04-13 11:16:50|34412.8|34409.2|34414.3|34410.7|34414.3|34410.7|34412.3|34408.7|0
1649848620000|2022-04-13 11:17:00|34413.8|34410.2|34412.3|34408.7|34414.3|34410.7|34412.3|34408.7|2
1649848630000|2022-04-13 11:17:10|34412.8|34409.2|34412.8|34409.2|34414.3|34410.7|34411.8|34408.2|5
1649848640000|2022-04-13 11:17:20|34413.3|34409.7|34408.3|34404.7|34413.8|34410.2|34407.8|34404.2|13
1649848650000|2022-04-13 11:17:30|34407.8|34404.2|34405.3|34401.7|34408.8|34405.2|34404.8|34401.2|20
1649848660000|2022-04-13 11:17:40|34404.8|34401.2|34405.3|34401.7|34405.8|34402.2|34403.8|34400.2|8
1649848670000|2022-04-13 11:17:50|34404.8|34401.2|34404.8|34401.2|34405.8|34402.2|34404.3|34400.7|8
1649848680000|2022-04-13 11:18:00|34407.3|34403.7|34404.3|34400.7|34409.3|34405.7|34404.3|34400.7|23
1649848690000|2022-04-13 11:18:10|34404.8|34401.2|34405.3|34401.7|34405.8|34402.2|34404.3|34400.7|2
1649848700000|2022-04-13 11:18:20|34404.8|34401.2|34402.3|34398.7|34404.8|34401.2|34402.3|34398.7|6
1649848710000|2022-04-13 11:18:30|34401.8|34398.2|34403.3|34399.7|34403.3|34399.7|34401.3|34397.7|4
1649848720000|2022-04-13 11:18:40|34402.8|34399.2|34401.8|34398.2|34402.8|34399.2|34400.8|34397.2|7
1649848730000|2022-04-13 11:18:50|34401.3|34397.7|34401.8|34398.2|34405.3|34401.7|34401.3|34397.7|23
1649848740000|2022-04-13 11:19:00|34401.3|34397.7|34400.8|34397.2|34401.8|34398.2|34399.3|34395.7|5
1649848750000|2022-04-13 11:19:10|34400.3|34396.7|34402.3|34398.7|34404.3|34400.7|34400.3|34396.7|19
1649848760000|2022-04-13 11:19:20|34401.8|34398.2|34403.8|34400.2|34405.3|34401.7|34401.8|34398.2|3
1649848770000|2022-04-13 11:19:30|34403.3|34399.7|34403.8|34400.2|34403.8|34400.2|34402.3|34398.7|4
1649848780000|2022-04-13 11:19:40|34403.3|34399.7|34403.3|34399.7|34403.8|34400.2|34401.3|34397.7|4
1649848790000|2022-04-13 11:19:50|34403.8|34400.2|34404.3|34400.7|34405.3|34401.7|34403.3|34399.7|4
1649848800000|2022-04-13 11:20:00|34405.3|34401.7|34402.3|34398.7|34405.3|34401.7|34402.3|34398.7|4
1649848810000|2022-04-13 11:20:10|34401.8|34398.2|34402.3|34398.7|34402.3|34398.7|34401.3|34397.7|0
1649848820000|2022-04-13 11:20:20|34401.8|34398.2|34402.3|34398.7|34403.3|34399.7|34401.8|34398.2|2
1649848830000|2022-04-13 11:20:30|34401.8|34398.2|34402.3|34398.7|34403.3|34399.7|34401.3|34397.7|1
1649848840000|2022-04-13 11:20:40|34401.8|34398.2|34401.3|34397.7|34402.3|34398.7|34401.3|34397.7|2
1649848850000|2022-04-13 11:20:50|34400.8|34397.2|34399.8|34396.2|34400.8|34397.2|34398.8|34395.2|7
1649848860000|2022-04-13 11:21:00|34399.3|34395.7|34399.3|34395.7|34400.3|34396.7|34398.8|34395.2|3
1649848870000|2022-04-13 11:21:10|34399.8|34396.2|34398.8|34395.2|34399.8|34396.2|34397.8|34394.2|2
1649848880000|2022-04-13 11:21:20|34398.3|34394.7|34397.3|34393.7|34398.8|34395.2|34397.3|34393.7|3
1649848890000|2022-04-13 11:21:30|34397.8|34394.2|34399.3|34395.7|34399.8|34396.2|34397.3|34393.7|4
1649848900000|2022-04-13 11:21:40|34399.8|34396.2|34400.3|34396.7|34401.3|34397.7|34399.3|34395.7|4
1649848910000|2022-04-13 11:21:50|34399.8|34396.2|34396.8|34393.2|34399.8|34396.2|34395.8|34392.2|4
1649848920000|2022-04-13 11:22:00|34397.3|34393.7|34397.3|34393.7|34398.8|34395.2|34396.3|34392.7|5
1649848930000|2022-04-13 11:22:10|34396.8|34393.2|34396.8|34393.2|34398.3|34394.7|34395.3|34391.7|6
1649848940000|2022-04-13 11:22:20|34396.3|34392.7|34395.3|34391.7|34396.3|34392.7|34393.3|34389.7|25
1649848950000|2022-04-13 11:22:30|34394.8|34391.2|34394.3|34390.7|34395.3|34391.7|34393.3|34389.7|3
1649848960000|2022-04-13 11:22:40|34394.8|34391.2|34403.3|34399.7|34403.8|34400.2|34394.3|34390.7|35
1649848970000|2022-04-13 11:22:50|34402.8|34399.2|34402.8|34399.2|34403.3|34399.7|34401.3|34397.7|3
1649848980000|2022-04-13 11:23:00|34403.3|34399.7|34400.3|34396.7|34403.3|34399.7|34398.8|34395.2|5
1649848990000|2022-04-13 11:23:10|34400.8|34397.2|34396.3|34392.7|34400.8|34397.2|34395.3|34391.7|13
1649849000000|2022-04-13 11:23:20|34395.8|34392.2|34395.3|34391.7|34395.8|34392.2|34394.8|34391.2|12
1649849010000|2022-04-13 11:23:30|34394.8|34391.2|34391.3|34387.7|34394.8|34391.2|34391.3|34387.7|15
1649849020000|2022-04-13 11:23:40|34390.8|34387.2|34388.3|34384.7|34390.8|34387.2|34388.3|34384.7|25
1649849030000|2022-04-13 11:23:50|34388.8|34385.2|34387.8|34384.2|34389.3|34385.7|34387.3|34383.7|15
1649849040000|2022-04-13 11:24:00|34388.3|34384.7|34390.3|34386.7|34391.3|34387.7|34387.8|34384.2|6
1649849050000|2022-04-13 11:24:10|34389.8|34386.2|34387.3|34383.7|34389.8|34386.2|34386.3|34382.7|4
1649849060000|2022-04-13 11:24:20|34386.8|34383.2|34385.3|34381.7|34386.8|34383.2|34383.8|34380.2|23
1649849070000|2022-04-13 11:24:30|34384.8|34381.2|34382.8|34379.2|34385.3|34381.7|34381.3|34377.7|46
1649849080000|2022-04-13 11:24:40|34382.3|34378.7|34381.8|34378.2|34382.3|34378.7|34379.8|34376.2|4
1649849090000|2022-04-13 11:24:50|34380.8|34377.2|34381.8|34378.2|34382.8|34379.2|34380.8|34377.2|4
1649849100000|2022-04-13 11:25:00|34382.3|34378.7|34375.3|34371.7|34383.8|34380.2|34373.8|34370.2|41
1649849110000|2022-04-13 11:25:10|34375.8|34372.2|34370.3|34366.7|34375.8|34372.2|34369.8|34366.2|15
1649849120000|2022-04-13 11:25:20|34370.8|34367.2|34372.8|34369.2|34372.8|34369.2|34370.3|34366.7|9
1649849130000|2022-04-13 11:25:30|34371.3|34367.7|34373.3|34369.7|34374.3|34370.7|34371.3|34367.7|13
1649849140000|2022-04-13 11:25:40|34373.8|34370.2|34372.3|34368.7|34374.3|34370.7|34372.3|34368.7|4
1649849150000|2022-04-13 11:25:50|34372.8|34369.2|34370.8|34367.2|34373.8|34370.2|34370.3|34366.7|10
1649849160000|2022-04-13 11:26:00|34371.3|34367.7|34373.3|34369.7|34374.8|34371.2|34368.3|34364.7|30
1649849170000|2022-04-13 11:26:10|34373.8|34370.2|34369.3|34365.7|34373.8|34370.2|34369.3|34365.7|5
1649849180000|2022-04-13 11:26:20|34368.8|34365.2|34369.8|34366.2|34370.3|34366.7|34368.3|34364.7|5
1649849190000|2022-04-13 11:26:30|34369.3|34365.7|34367.3|34363.7|34369.3|34365.7|34366.3|34362.7|26
1649849200000|2022-04-13 11:26:40|34367.8|34364.2|34368.8|34365.2|34369.3|34365.7|34365.3|34361.7|14
1649849210000|2022-04-13 11:26:50|34368.3|34364.7|34366.8|34363.2|34368.3|34364.7|34366.3|34362.7|12
1649849220000|2022-04-13 11:27:00|34366.3|34362.7|34367.3|34363.7|34369.3|34365.7|34366.3|34362.7|14
1649849230000|2022-04-13 11:27:10|34367.8|34364.2|34365.8|34362.2|34368.3|34364.7|34365.3|34361.7|2
1649849240000|2022-04-13 11:27:20|34365.3|34361.7|34366.3|34362.7|34367.3|34363.7|34364.8|34361.2|10
1649849250000|2022-04-13 11:27:30|34366.8|34363.2|34369.3|34365.7|34369.3|34365.7|34365.8|34362.2|4
1649849260000|2022-04-13 11:27:40|34369.8|34366.2|34371.3|34367.7|34371.3|34367.7|34369.3|34365.7|11
1649849270000|2022-04-13 11:27:50|34370.8|34367.2|34373.8|34370.2|34374.8|34371.2|34369.8|34366.2|15
1649849280000|2022-04-13 11:28:00|34373.3|34369.7|34374.3|34370.7|34375.3|34371.7|34372.8|34369.2|10
1649849290000|2022-04-13 11:28:10|34373.8|34370.2|34380.8|34377.2|34381.3|34377.7|34373.8|34370.2|16
1649849300000|2022-04-13 11:28:20|34380.3|34376.7|34379.8|34376.2|34380.8|34377.2|34378.8|34375.2|12
1649849310000|2022-04-13 11:28:30|34380.3|34376.7|34376.3|34372.7|34380.3|34376.7|34375.8|34372.2|5
1649849320000|2022-04-13 11:28:40|34376.8|34373.2|34381.8|34378.2|34381.8|34378.2|34376.3|34372.7|3
1649849330000|2022-04-13 11:28:50|34382.3|34378.7|34384.8|34381.2|34385.3|34381.7|34382.3|34378.7|19
1649849340000|2022-04-13 11:29:00|34385.8|34382.2|34380.3|34376.7|34386.3|34382.7|34379.8|34376.2|42
1649849350000|2022-04-13 11:29:10|34380.8|34377.2|34381.3|34377.7|34381.8|34378.2|34378.3|34374.7|12
1649849360000|2022-04-13 11:29:20|34380.3|34376.7|34379.3|34375.7|34381.3|34377.7|34379.3|34375.7|0
1649849370000|2022-04-13 11:29:30|34379.8|34376.2|34381.3|34377.7|34381.3|34377.7|34379.3|34375.7|0
1649849380000|2022-04-13 11:29:40|34380.8|34377.2|34382.3|34378.7|34382.8|34379.2|34380.3|34376.7|9
1649849390000|2022-04-13 11:29:50|34382.8|34379.2|34386.8|34383.2|34388.3|34384.7|34382.8|34379.2|18
1649849400000|2022-04-13 11:30:00|34386.3|34382.7|34385.3|34381.7|34387.8|34384.2|34384.8|34381.2|16
1649849410000|2022-04-13 11:30:10|34384.8|34381.2|34384.8|34381.2|34386.3|34382.7|34384.3|34380.7|5
1649849420000|2022-04-13 11:30:20|34383.8|34380.2|34382.3|34378.7|34385.3|34381.7|34382.3|34378.7|14
1649849430000|2022-04-13 11:30:30|34382.8|34379.2|34381.8|34378.2|34383.3|34379.7|34380.8|34377.2|7
1649849440000|2022-04-13 11:30:40|34381.3|34377.7|34383.8|34380.2|34383.8|34380.2|34381.3|34377.7|3
1649849450000|2022-04-13 11:30:50|34382.8|34379.2|34385.3|34381.7|34385.8|34382.2|34382.3|34378.7|4
1649849460000|2022-04-13 11:31:00|34385.8|34382.2|34386.8|34383.2|34387.3|34383.7|34385.3|34381.7|11
1649849470000|2022-04-13 11:31:10|34386.3|34382.7|34383.3|34379.7|34386.3|34382.7|34383.3|34379.7|1
1649849480000|2022-04-13 11:31:20|34383.8|34380.2|34380.3|34376.7|34384.8|34381.2|34379.8|34376.2|5
1649849490000|2022-04-13 11:31:30|34379.8|34376.2|34375.3|34371.7|34380.3|34376.7|34373.3|34369.7|8
1649849500000|2022-04-13 11:31:40|34374.8|34371.2|34375.8|34372.2|34375.8|34372.2|34373.3|34369.7|12
1649849510000|2022-04-13 11:31:50|34375.3|34371.7|34376.3|34372.7|34376.3|34372.7|34374.3|34370.7|2
1649849520000|2022-04-13 11:32:00|34375.8|34372.2|34373.8|34370.2|34377.3|34373.7|34372.8|34369.2|12
1649849530000|2022-04-13 11:32:10|34374.3|34370.7|34374.3|34370.7|34374.8|34371.2|34372.8|34369.2|10
1649849540000|2022-04-13 11:32:20|34373.8|34370.2|34374.3|34370.7|34375.3|34371.7|34373.3|34369.7|8
1649849550000|2022-04-13 11:32:30|34373.8|34370.2|34374.3|34370.7|34374.8|34371.2|34373.8|34370.2|2
1649849560000|2022-04-13 11:32:40|34373.8|34370.2|34372.3|34368.7|34375.3|34371.7|34372.3|34368.7|29
1649849570000|2022-04-13 11:32:50|34371.8|34368.2|34366.8|34363.2|34372.3|34368.7|34365.8|34362.2|27
1649849580000|2022-04-13 11:33:00|34366.3|34362.7|34364.3|34360.7|34366.3|34362.7|34363.8|34360.2|24
1649849590000|2022-04-13 11:33:10|34364.8|34361.2|34366.3|34362.7|34366.8|34363.2|34364.3|34360.7|3
1649849600000|2022-04-13 11:33:20|34366.8|34363.2|34363.3|34359.7|34366.8|34363.2|34363.3|34359.7|11
1649849610000|2022-04-13 11:33:30|34363.8|34360.2|34358.3|34354.7|34363.8|34360.2|34358.3|34354.7|18
1649849620000|2022-04-13 11:33:40|34357.8|34354.2|34359.3|34355.7|34361.8|34358.2|34356.8|34353.2|10
1649849630000|2022-04-13 11:33:50|34359.8|34356.2|34358.3|34354.7|34360.3|34356.7|34358.3|34354.7|3
1649849640000|2022-04-13 11:34:00|34358.8|34355.2|34361.8|34358.2|34363.3|34359.7|34358.3|34354.7|20
1649849650000|2022-04-13 11:34:10|34362.3|34358.7|34364.3|34360.7|34364.8|34361.2|34362.3|34358.7|8
1649849660000|2022-04-13 11:34:20|34363.8|34360.2|34361.3|34357.7|34364.3|34360.7|34359.8|34356.2|10
1649849670000|2022-04-13 11:34:30|34360.8|34357.2|34361.8|34358.2|34362.8|34359.2|34360.8|34357.2|14
1649849680000|2022-04-13 11:34:40|34362.3|34358.7|34363.3|34359.7|34364.3|34360.7|34361.3|34357.7|4
1649849690000|2022-04-13 11:34:50|34363.8|34360.2|34361.3|34357.7|34364.8|34361.2|34360.3|34356.7|7
1649849700000|2022-04-13 11:35:00|34360.8|34357.2|34361.8|34358.2|34363.3|34359.7|34360.8|34357.2|11
1649849710000|2022-04-13 11:35:10|34361.3|34357.7|34359.3|34355.7|34362.3|34358.7|34359.3|34355.7|2
1649849720000|2022-04-13 11:35:20|34359.8|34356.2|34362.3|34358.7|34362.3|34358.7|34359.3|34355.7|0
1649849730000|2022-04-13 11:35:30|34362.8|34359.2|34362.3|34358.7|34362.8|34359.2|34359.8|34356.2|16
1649849740000|2022-04-13 11:35:40|34361.8|34358.2|34364.3|34360.7|34364.8|34361.2|34361.8|34358.2|4
1649849750000|2022-04-13 11:35:50|34363.8|34360.2|34361.8|34358.2|34364.8|34361.2|34361.8|34358.2|6
1649849760000|2022-04-13 11:36:00|34362.3|34358.7|34359.3|34355.7|34362.8|34359.2|34359.3|34355.7|12
1649849770000|2022-04-13 11:36:10|34358.8|34355.2|34359.8|34356.2|34360.3|34356.7|34358.3|34354.7|17
1649849780000|2022-04-13 11:36:20|34360.3|34356.7|34358.3|34354.7|34360.3|34356.7|34357.3|34353.7|7
1649849790000|2022-04-13 11:36:30|34358.8|34355.2|34361.3|34357.7|34365.3|34361.7|34357.8|34354.2|25
1649849800000|2022-04-13 11:36:40|34361.8|34358.2|34361.8|34358.2|34363.8|34360.2|34361.3|34357.7|4
1649849810000|2022-04-13 11:36:50|34361.3|34357.7|34360.3|34356.7|34361.3|34357.7|34358.8|34355.2|7
1649849820000|2022-04-13 11:37:00|34359.8|34356.2|34358.8|34355.2|34361.8|34358.2|34358.3|34354.7|26
1649849830000|2022-04-13 11:37:10|34359.3|34355.7|34356.3|34352.7|34359.3|34355.7|34353.3|34349.7|32
1649849840000|2022-04-13 11:37:20|34356.8|34353.2|34355.3|34351.7|34356.8|34353.2|34354.8|34351.2|2
1649849850000|2022-04-13 11:37:30|34355.8|34352.2|34351.8|34348.2|34355.8|34352.2|34351.8|34348.2|22
1649849860000|2022-04-13 11:37:40|34352.3|34348.7|34355.3|34351.7|34356.8|34353.2|34352.3|34348.7|16
1649849870000|2022-04-13 11:37:50|34354.8|34351.2|34353.3|34349.7|34355.3|34351.7|34353.3|34349.7|0
1649849880000|2022-04-13 11:38:00|34353.8|34350.2|34350.3|34346.7|34353.8|34350.2|34349.8|34346.2|10
1649849890000|2022-04-13 11:38:10|34349.8|34346.2|34350.3|34346.7|34350.8|34347.2|34349.3|34345.7|7
1649849900000|2022-04-13 11:38:20|34349.8|34346.2|34351.3|34347.7|34352.3|34348.7|34349.8|34346.2|6
1649849910000|2022-04-13 11:38:30|34351.8|34348.2|34350.8|34347.2|34352.3|34348.7|34350.8|34347.2|13
1649849920000|2022-04-13 11:38:40|34351.3|34347.7|34353.3|34349.7|34353.3|34349.7|34351.3|34347.7|10
1649849930000|2022-04-13 11:38:50|34353.8|34350.2|34352.3|34348.7|34355.3|34351.7|34352.3|34348.7|10
1649849940000|2022-04-13 11:39:00|34352.8|34349.2|34356.3|34352.7|34356.3|34352.7|34352.8|34349.2|4
1649849950000|2022-04-13 11:39:10|34355.8|34352.2|34358.3|34354.7|34359.3|34355.7|34355.3|34351.7|7
1649849960000|2022-04-13 11:39:20|34357.8|34354.2|34357.8|34354.2|34360.3|34356.7|34356.8|34353.2|10
1649849970000|2022-04-13 11:39:30|34358.3|34354.7|34358.3|34354.7|34359.3|34355.7|34357.3|34353.7|0
1649849980000|2022-04-13 11:39:40|34357.8|34354.2|34358.8|34355.2|34358.8|34355.2|34357.3|34353.7|1
1649849990000|2022-04-13 11:39:50|34358.3|34354.7|34355.3|34351.7|34359.3|34355.7|34354.3|34350.7|10
1649850000000|2022-04-13 11:40:00|34354.8|34351.2|34356.3|34352.7|34357.3|34353.7|34352.8|34349.2|10
1649850010000|2022-04-13 11:40:10|34355.8|34352.2|34354.3|34350.7|34356.3|34352.7|34353.8|34350.2|1
1649850020000|2022-04-13 11:40:20|34354.8|34351.2|34354.8|34351.2|34356.3|34352.7|34353.3|34349.7|19
1649850030000|2022-04-13 11:40:30|34354.3|34350.7|34353.3|34349.7|34354.8|34351.2|34353.3|34349.7|1
1649850040000|2022-04-13 11:40:40|34353.8|34350.2|34356.3|34352.7|34356.3|34352.7|34352.3|34348.7|5
1649850050000|2022-04-13 11:40:50|34355.8|34352.2|34349.3|34345.7|34356.3|34352.7|34349.3|34345.7|43
1649850060000|2022-04-13 11:41:00|34349.8|34346.2|34348.8|34345.2|34350.8|34347.2|34347.8|34344.2|40
1649850070000|2022-04-13 11:41:10|34349.3|34345.7|34341.3|34337.7|34349.3|34345.7|34340.3|34336.7|33
1649850080000|2022-04-13 11:41:20|34341.8|34338.2|34342.3|34338.7|34344.3|34340.7|34341.3|34337.7|11
1649850090000|2022-04-13 11:41:30|34342.8|34339.2|34336.3|34332.7|34342.8|34339.2|34336.3|34332.7|21
1649850100000|2022-04-13 11:41:40|34337.3|34333.7|34338.3|34334.7|34338.8|34335.2|34336.3|34332.7|15
1649850110000|2022-04-13 11:41:50|34339.3|34335.7|34340.3|34336.7|34340.8|34337.2|34335.3|34331.7|22
1649850120000|2022-04-13 11:42:00|34340.8|34337.2|34339.3|34335.7|34340.8|34337.2|34337.3|34333.7|18
1649850130000|2022-04-13 11:42:10|34338.8|34335.2|34338.3|34334.7|34338.8|34335.2|34335.3|34331.7|8
1649850140000|2022-04-13 11:42:20|34337.8|34334.2|34338.3|34334.7|34338.8|34335.2|34337.8|34334.2|6
1649850150000|2022-04-13 11:42:30|34337.8|34334.2|34338.3|34334.7|34339.3|34335.7|34337.8|34334.2|3
1649850160000|2022-04-13 11:42:40|34337.8|34334.2|34338.8|34335.2|34339.8|34336.2|34337.3|34333.7|30
1649850170000|2022-04-13 11:42:50|34338.3|34334.7|34336.8|34333.2|34339.8|34336.2|34335.8|34332.2|24
1649850180000|2022-04-13 11:43:00|34336.3|34332.7|34336.3|34332.7|34339.8|34336.2|34335.3|34331.7|11
1649850190000|2022-04-13 11:43:10|34336.8|34333.2|34335.3|34331.7|34337.3|34333.7|34334.3|34330.7|1
1649850200000|2022-04-13 11:43:20|34335.8|34332.2|34336.3|34332.7|34337.3|34333.7|34335.3|34331.7|2
1649850210000|2022-04-13 11:43:30|34335.8|34332.2|34336.3|34332.7|34336.8|34333.2|34335.3|34331.7|4
1649850220000|2022-04-13 11:43:40|34336.8|34333.2|34336.3|34332.7|34337.8|34334.2|34336.3|34332.7|2
1649850230000|2022-04-13 11:43:50|34336.8|34333.2|34335.8|34332.2|34337.8|34334.2|34335.3|34331.7|6
1649850240000|2022-04-13 11:44:00|34335.3|34331.7|34336.3|34332.7|34337.8|34334.2|34335.3|34331.7|4
1649850250000|2022-04-13 11:44:10|34335.8|34332.2|34335.3|34331.7|34336.3|34332.7|34334.3|34330.7|1
1649850260000|2022-04-13 11:44:20|34334.8|34331.2|34332.3|34328.7|34335.3|34331.7|34332.3|34328.7|18
1649850270000|2022-04-13 11:44:30|34332.8|34329.2|34330.8|34327.2|34332.8|34329.2|34329.8|34326.2|10
1649850280000|2022-04-13 11:44:40|34331.3|34327.7|34331.3|34327.7|34331.3|34327.7|34328.8|34325.2|14
1649850290000|2022-04-13 11:44:50|34331.8|34328.2|34334.3|34330.7|34334.3|34330.7|34330.3|34326.7|17
1649850300000|2022-04-13 11:45:00|34334.8|34331.2|34336.8|34333.2|34337.3|34333.7|34334.3|34330.7|13
1649850310000|2022-04-13 11:45:10|34337.3|34333.7|34335.3|34331.7|34338.3|34334.7|34335.3|34331.7|16
1649850320000|2022-04-13 11:45:20|34335.8|34332.2|34337.3|34333.7|34338.8|34335.2|34335.8|34332.2|5
1649850330000|2022-04-13 11:45:30|34337.8|34334.2|34337.8|34334.2|34338.8|34335.2|34337.3|34333.7|2
1649850340000|2022-04-13 11:45:40|34337.3|34333.7|34336.8|34333.2|34340.8|34337.2|34336.8|34333.2|4
1649850350000|2022-04-13 11:45:50|34336.3|34332.7|34333.3|34329.7|34337.3|34333.7|34333.3|34329.7|13
1649850360000|2022-04-13 11:46:00|34332.8|34329.2|34331.8|34328.2|34333.8|34330.2|34331.8|34328.2|17
1649850370000|2022-04-13 11:46:10|34332.3|34328.7|34331.8|34328.2|34332.8|34329.2|34331.8|34328.2|6
1649850380000|2022-04-13 11:46:20|34331.3|34327.7|34331.3|34327.7|34332.3|34328.7|34329.3|34325.7|6
1649850390000|2022-04-13 11:46:30|34330.8|34327.2|34331.3|34327.7|34331.3|34327.7|34329.8|34326.2|2
1649850400000|2022-04-13 11:46:40|34330.8|34327.2|34332.3|34328.7|34333.3|34329.7|34330.8|34327.2|8
1649850410000|2022-04-13 11:46:50|34333.3|34329.7|34332.8|34329.2|34333.3|34329.7|34332.8|34329.2|1
1649850420000|2022-04-13 11:47:00|34333.3|34329.7|34334.8|34331.2|34335.8|34332.2|34333.3|34329.7|21
1649850430000|2022-04-13 11:47:10|34335.3|34331.7|34334.3|34330.7|34336.8|34333.2|34333.8|34330.2|25
1649850440000|2022-04-13 11:47:20|34333.8|34330.2|34333.3|34329.7|34334.3|34330.7|34332.8|34329.2|3
1649850450000|2022-04-13 11:47:30|34334.3|34330.7|34332.8|34329.2|34334.3|34330.7|34331.8|34328.2|7
1649850460000|2022-04-13 11:47:40|34332.3|34328.7|34335.3|34331.7|34335.8|34332.2|34331.8|34328.2|12
1649850470000|2022-04-13 11:47:50|34335.8|34332.2|34335.3|34331.7|34336.8|34333.2|34334.8|34331.2|19
1649850480000|2022-04-13 11:48:00|34334.8|34331.2|34332.8|34329.2|34335.3|34331.7|34332.8|34329.2|16
1649850490000|2022-04-13 11:48:10|34333.8|34330.2|34337.3|34333.7|34337.3|34333.7|34333.8|34330.2|10
1649850500000|2022-04-13 11:48:20|34336.3|34332.7|34334.3|34330.7|34336.8|34333.2|34333.3|34329.7|5
1649850510000|2022-04-13 11:48:30|34333.8|34330.2|34334.3|34330.7|34334.3|34330.7|34333.3|34329.7|0
1649850520000|2022-04-13 11:48:40|34333.8|34330.2|34335.3|34331.7|34335.3|34331.7|34333.8|34330.2|0
1649850530000|2022-04-13 11:48:50|34334.8|34331.2|34332.3|34328.7|34334.8|34331.2|34332.3|34328.7|9
1649850540000|2022-04-13 11:49:00|34332.8|34329.2|34327.3|34323.7|34333.3|34329.7|34323.8|34320.2|73
1649850550000|2022-04-13 11:49:10|34326.8|34323.2|34327.3|34323.7|34328.3|34324.7|34326.8|34323.2|6
1649850560000|2022-04-13 11:49:20|34326.8|34323.2|34325.3|34321.7|34327.3|34323.7|34323.3|34319.7|12
1649850570000|2022-04-13 11:49:30|34326.3|34322.7|34323.3|34319.7|34326.3|34322.7|34323.3|34319.7|13
1649850580000|2022-04-13 11:49:40|34323.8|34320.2|34323.8|34320.2|34324.8|34321.2|34322.8|34319.2|23
1649850590000|2022-04-13 11:49:50|34323.3|34319.7|34322.3|34318.7|34323.8|34320.2|34321.8|34318.2|13
1649850600000|2022-04-13 11:50:00|34322.8|34319.2|34319.8|34316.2|34323.8|34320.2|34319.8|34316.2|22
1649850610000|2022-04-13 11:50:10|34319.3|34315.7|34321.8|34318.2|34322.3|34318.7|34317.8|34314.2|14
1649850620000|2022-04-13 11:50:20|34321.3|34317.7|34319.3|34315.7|34323.3|34319.7|34318.3|34314.7|18
1649850630000|2022-04-13 11:50:30|34319.8|34316.2|34320.8|34317.2|34322.8|34319.2|34319.3|34315.7|16
1649850640000|2022-04-13 11:50:40|34320.3|34316.7|34318.3|34314.7|34320.3|34316.7|34317.8|34314.2|3
1649850650000|2022-04-13 11:50:50|34317.8|34314.2|34317.3|34313.7|34318.8|34315.2|34316.8|34313.2|1
1649850660000|2022-04-13 11:51:00|34317.8|34314.2|34318.8|34315.2|34319.3|34315.7|34317.3|34313.7|5
1649850670000|2022-04-13 11:51:10|34319.3|34315.7|34311.3|34307.7|34319.3|34315.7|34311.3|34307.7|46
1649850680000|2022-04-13 11:51:20|34311.8|34308.2|34311.3|34307.7|34312.3|34308.7|34311.3|34307.7|20
1649850690000|2022-04-13 11:51:30|34311.8|34308.2|34311.3|34307.7|34313.3|34309.7|34310.8|34307.2|17
1649850700000|2022-04-13 11:51:40|34312.3|34308.7|34311.3|34307.7|34312.3|34308.7|34310.8|34307.2|4
1649850710000|2022-04-13 11:51:50|34310.8|34307.2|34308.3|34304.7|34310.8|34307.2|34306.8|34303.2|49
1649850720000|2022-04-13 11:52:00|34307.3|34303.7|34305.3|34301.7|34308.3|34304.7|34305.3|34301.7|15
1649850730000|2022-04-13 11:52:10|34305.8|34302.2|34310.3|34306.7|34310.3|34306.7|34305.3|34301.7|2
1649850740000|2022-04-13 11:52:20|34308.3|34304.7|34309.8|34306.2|34310.3|34306.7|34308.3|34304.7|5
1649850750000|2022-04-13 11:52:30|34309.3|34305.7|34311.3|34307.7|34311.8|34308.2|34309.3|34305.7|12
1649850760000|2022-04-13 11:52:40|34310.8|34307.2|34310.3|34306.7|34311.3|34307.7|34309.8|34306.2|9
1649850770000|2022-04-13 11:52:50|34309.8|34306.2|34310.8|34307.2|34311.3|34307.7|34309.3|34305.7|5
1649850780000|2022-04-13 11:53:00|34310.3|34306.7|34309.8|34306.2|34310.8|34307.2|34309.8|34306.2|7
1649850790000|2022-04-13 11:53:10|34310.3|34306.7|34311.3|34307.7|34311.8|34308.2|34310.3|34306.7|4
1649850800000|2022-04-13 11:53:20|34310.8|34307.2|34308.3|34304.7|34311.3|34307.7|34308.3|34304.7|6
1649850810000|2022-04-13 11:53:30|34308.8|34305.2|34303.8|34300.2|34308.8|34305.2|34303.8|34300.2|13
1649850820000|2022-04-13 11:53:40|34304.3|34300.7|34301.3|34297.7|34304.8|34301.2|34299.8|34296.2|32
1649850830000|2022-04-13 11:53:50|34301.8|34298.2|34301.3|34297.7|34305.3|34301.7|34300.8|34297.2|22
1649850840000|2022-04-13 11:54:00|34301.8|34298.2|34295.8|34292.2|34303.3|34299.7|34294.8|34291.2|81
1649850850000|2022-04-13 11:54:10|34296.3|34292.7|34296.8|34293.2|34297.8|34294.2|34296.3|34292.7|6
1649850860000|2022-04-13 11:54:20|34297.3|34293.7|34297.3|34293.7|34298.8|34295.2|34297.3|34293.7|7
1649850870000|2022-04-13 11:54:30|34297.8|34294.2|34295.3|34291.7|34297.8|34294.2|34295.3|34291.7|10
1649850880000|2022-04-13 11:54:40|34295.8|34292.2|34292.8|34289.2|34296.3|34292.7|34291.8|34288.2|45
1649850890000|2022-04-13 11:54:50|34293.3|34289.7|34289.8|34286.2|34293.3|34289.7|34285.3|34281.7|74
1649850900000|2022-04-13 11:55:00|34290.3|34286.7|34284.8|34281.2|34290.8|34287.2|34284.8|34281.2|45
1649850910000|2022-04-13 11:55:10|34284.3|34280.7|34277.8|34274.2|34285.8|34282.2|34277.3|34273.7|71
1649850920000|2022-04-13 11:55:20|34278.3|34274.7|34277.3|34273.7|34280.3|34276.7|34276.3|34272.7|13
1649850930000|2022-04-13 11:55:30|34276.8|34273.2|34278.3|34274.7|34278.3|34274.7|34276.8|34273.2|8
1649850940000|2022-04-13 11:55:40|34277.8|34274.2|34282.8|34279.2|34283.8|34280.2|34277.8|34274.2|21
1649850950000|2022-04-13 11:55:50|34282.3|34278.7|34281.3|34277.7|34282.3|34278.7|34279.3|34275.7|7
1649850960000|2022-04-13 11:56:00|34280.8|34277.2|34280.3|34276.7|34281.8|34278.2|34279.8|34276.2|8
1649850970000|2022-04-13 11:56:10|34280.8|34277.2|34278.3|34274.7|34280.8|34277.2|34277.8|34274.2|17
1649850980000|2022-04-13 11:56:20|34278.8|34275.2|34279.3|34275.7|34280.3|34276.7|34277.3|34273.7|6
1649850990000|2022-04-13 11:56:30|34278.3|34274.7|34279.3|34275.7|34279.3|34275.7|34277.8|34274.2|14
1649851000000|2022-04-13 11:56:40|34278.8|34275.2|34281.3|34277.7|34282.3|34278.7|34278.8|34275.2|13
1649851010000|2022-04-13 11:56:50|34281.8|34278.2|34282.3|34278.7|34282.3|34278.7|34280.3|34276.7|5
1649851020000|2022-04-13 11:57:00|34283.3|34279.7|34277.8|34274.2|34283.3|34279.7|34276.8|34273.2|32
1649851030000|2022-04-13 11:57:10|34277.3|34273.7|34274.8|34271.2|34278.3|34274.7|34273.8|34270.2|43
1649851040000|2022-04-13 11:57:20|34274.3|34270.7|34269.3|34265.7|34274.3|34270.7|34265.8|34262.2|66
1649851050000|2022-04-13 11:57:30|34269.8|34266.2|34263.3|34259.7|34269.8|34266.2|34262.3|34258.7|35
1649851060000|2022-04-13 11:57:40|34263.8|34260.2|34259.3|34255.7|34264.3|34260.7|34256.8|34253.2|53
1649851070000|2022-04-13 11:57:50|34258.8|34255.2|34254.8|34251.2|34258.8|34255.2|34253.8|34250.2|34
1649851080000|2022-04-13 11:58:00|34254.3|34250.7|34247.3|34243.7|34257.8|34254.2|34245.3|34241.7|113
1649851090000|2022-04-13 11:58:10|34246.8|34243.2|34246.3|34242.7|34247.8|34244.2|34240.8|34237.2|74
1649851100000|2022-04-13 11:58:20|34244.3|34240.7|34245.3|34241.7|34248.3|34244.7|34244.3|34240.7|41
1649851110000|2022-04-13 11:58:30|34245.8|34242.2|34252.3|34248.7|34252.3|34248.7|34245.3|34241.7|26
1649851120000|2022-04-13 11:58:40|34252.8|34249.2|34253.3|34249.7|34255.8|34252.2|34252.3|34248.7|22
1649851130000|2022-04-13 11:58:50|34252.3|34248.7|34255.3|34251.7|34256.3|34252.7|34250.8|34247.2|24
1649851140000|2022-04-13 11:59:00|34254.8|34251.2|34249.3|34245.7|34254.8|34251.2|34247.3|34243.7|24
1649851150000|2022-04-13 11:59:10|34249.8|34246.2|34248.3|34244.7|34249.8|34246.2|34247.8|34244.2|18
1649851160000|2022-04-13 11:59:20|34248.8|34245.2|34256.3|34252.7|34256.8|34253.2|34248.8|34245.2|14
1649851170000|2022-04-13 11:59:30|34256.8|34253.2|34259.8|34256.2|34259.8|34256.2|34256.3|34252.7|23
1649851180000|2022-04-13 11:59:40|34259.3|34255.7|34261.3|34257.7|34261.8|34258.2|34258.8|34255.2|29
1649851190000|2022-04-13 11:59:50|34261.8|34258.2|34261.3|34257.7|34262.8|34259.2|34258.3|34254.7|51
1649851200000|2022-04-13 12:00:00|34260.8|34257.2|34256.8|34253.2|34262.8|34259.2|34255.8|34252.2|66
1649851210000|2022-04-13 12:00:10|34256.3|34252.7|34252.8|34249.2|34257.8|34254.2|34252.8|34249.2|32
1649851220000|2022-04-13 12:00:20|34252.3|34248.7|34253.8|34250.2|34256.3|34252.7|34248.3|34244.7|52
1649851230000|2022-04-13 12:00:30|34253.3|34249.7|34258.3|34254.7|34258.3|34254.7|34253.3|34249.7|35
1649851240000|2022-04-13 12:00:40|34257.3|34253.7|34260.8|34257.2|34261.3|34257.7|34257.3|34253.7|12
1649851250000|2022-04-13 12:00:50|34261.3|34257.7|34261.3|34257.7|34262.3|34258.7|34259.8|34256.2|17
1649851260000|2022-04-13 12:01:00|34260.8|34257.2|34262.3|34258.7|34262.8|34259.2|34259.3|34255.7|28
1649851270000|2022-04-13 12:01:10|34262.8|34259.2|34261.8|34258.2|34263.3|34259.7|34259.8|34256.2|17
1649851280000|2022-04-13 12:01:20|34261.3|34257.7|34261.8|34258.2|34261.8|34258.2|34259.8|34256.2|9
1649851290000|2022-04-13 12:01:30|34261.3|34257.7|34258.3|34254.7|34262.3|34258.7|34258.3|34254.7|20
1649851300000|2022-04-13 12:01:40|34258.8|34255.2|34260.3|34256.7|34261.3|34257.7|34258.8|34255.2|18
1649851310000|2022-04-13 12:01:50|34260.8|34257.2|34265.8|34262.2|34267.8|34264.2|34260.3|34256.7|49
1649851320000|2022-04-13 12:02:00|34266.3|34262.7|34264.3|34260.7|34267.8|34264.2|34264.3|34260.7|24
1649851330000|2022-04-13 12:02:10|34264.8|34261.2|34265.3|34261.7|34266.8|34263.2|34264.8|34261.2|14
1649851340000|2022-04-13 12:02:20|34264.8|34261.2|34266.3|34262.7|34266.8|34263.2|34262.8|34259.2|14
1649851350000|2022-04-13 12:02:30|34265.8|34262.2|34263.3|34259.7|34266.3|34262.7|34263.3|34259.7|36
1649851360000|2022-04-13 12:02:40|34264.8|34261.2|34266.3|34262.7|34267.3|34263.7|34264.8|34261.2|26
1649851370000|2022-04-13 12:02:50|34266.8|34263.2|34267.3|34263.7|34268.8|34265.2|34266.3|34262.7|12
1649851380000|2022-04-13 12:03:00|34266.8|34263.2|34268.3|34264.7|34268.8|34265.2|34266.3|34262.7|12
1649851390000|2022-04-13 12:03:10|34268.8|34265.2|34264.8|34261.2|34268.8|34265.2|34264.8|34261.2|35
1649851400000|2022-04-13 12:03:20|34265.3|34261.7|34264.3|34260.7|34265.3|34261.7|34262.8|34259.2|21
1649851410000|2022-04-13 12:03:30|34263.8|34260.2|34262.3|34258.7|34263.8|34260.2|34261.3|34257.7|14
1649851420000|2022-04-13 12:03:40|34261.8|34258.2|34264.3|34260.7|34264.3|34260.7|34261.8|34258.2|8
1649851430000|2022-04-13 12:03:50|34264.8|34261.2|34263.3|34259.7|34264.8|34261.2|34262.8|34259.2|10
1649851440000|2022-04-13 12:04:00|34262.3|34258.7|34261.3|34257.7|34262.3|34258.7|34260.3|34256.7|17
1649851450000|2022-04-13 12:04:10|34260.8|34257.2|34259.3|34255.7|34260.8|34257.2|34259.3|34255.7|14
1649851460000|2022-04-13 12:04:20|34259.8|34256.2|34253.3|34249.7|34261.3|34257.7|34253.3|34249.7|46
1649851470000|2022-04-13 12:04:30|34253.8|34250.2|34251.3|34247.7|34253.8|34250.2|34247.8|34244.2|50
1649851480000|2022-04-13 12:04:40|34250.8|34247.2|34254.3|34250.7|34254.3|34250.7|34250.3|34246.7|10
1649851490000|2022-04-13 12:04:50|34254.8|34251.2|34244.3|34240.7|34255.8|34252.2|34244.3|34240.7|59
1649851500000|2022-04-13 12:05:00|34241.3|34237.7|34237.3|34233.7|34244.8|34241.2|34232.8|34229.2|156
1649851510000|2022-04-13 12:05:10|34236.8|34233.2|34235.3|34231.7|34237.8|34234.2|34232.8|34229.2|78
1649851520000|2022-04-13 12:05:20|34235.8|34232.2|34235.3|34231.7|34236.8|34233.2|34235.3|34231.7|16
1649851530000|2022-04-13 12:05:30|34235.8|34232.2|34233.8|34230.2|34236.8|34233.2|34233.3|34229.7|28
1649851540000|2022-04-13 12:05:40|34233.3|34229.7|34234.8|34231.2|34239.3|34235.7|34230.3|34226.7|64
1649851550000|2022-04-13 12:05:50|34235.3|34231.7|34239.3|34235.7|34239.8|34236.2|34234.8|34231.2|15
1649851560000|2022-04-13 12:06:00|34238.8|34235.2|34240.3|34236.7|34240.8|34237.2|34238.3|34234.7|23
1649851570000|2022-04-13 12:06:10|34239.8|34236.2|34238.3|34234.7|34239.8|34236.2|34238.3|34234.7|11
1649851580000|2022-04-13 12:06:20|34237.8|34234.2|34232.3|34228.7|34238.3|34234.7|34230.8|34227.2|41
1649851590000|2022-04-13 12:06:30|34232.8|34229.2|34230.8|34227.2|34232.8|34229.2|34229.8|34226.2|60
1649851600000|2022-04-13 12:06:40|34231.3|34227.7|34233.3|34229.7|34234.3|34230.7|34230.3|34226.7|31
1649851610000|2022-04-13 12:06:50|34232.8|34229.2|34238.3|34234.7|34238.3|34234.7|34231.8|34228.2|55
1649851620000|2022-04-13 12:07:00|34238.8|34235.2|34248.8|34245.2|34249.3|34245.7|34238.8|34235.2|57
1649851630000|2022-04-13 12:07:10|34249.3|34245.7|34242.3|34238.7|34249.8|34246.2|34239.8|34236.2|89
1649851640000|2022-04-13 12:07:20|34242.8|34239.2|34237.3|34233.7|34242.8|34239.2|34236.3|34232.7|22
1649851650000|2022-04-13 12:07:30|34237.8|34234.2|34236.3|34232.7|34240.8|34237.2|34235.3|34231.7|29
1649851660000|2022-04-13 12:07:40|34235.8|34232.2|34234.3|34230.7|34236.3|34232.7|34233.8|34230.2|40
1649851670000|2022-04-13 12:07:50|34235.3|34231.7|34235.3|34231.7|34236.3|34232.7|34233.8|34230.2|26
1649851680000|2022-04-13 12:08:00|34235.8|34232.2|34235.3|34231.7|34236.8|34233.2|34234.3|34230.7|22
1649851690000|2022-04-13 12:08:10|34233.3|34229.7|34220.8|34217.2|34233.3|34229.7|34220.8|34217.2|83
1649851700000|2022-04-13 12:08:20|34221.3|34217.7|34222.3|34218.7|34222.3|34218.7|34220.3|34216.7|34
1649851710000|2022-04-13 12:08:30|34221.8|34218.2|34227.3|34223.7|34227.8|34224.2|34221.8|34218.2|30
1649851720000|2022-04-13 12:08:40|34226.8|34223.2|34225.3|34221.7|34228.8|34225.2|34224.8|34221.2|32
1649851730000|2022-04-13 12:08:50|34224.8|34221.2|34221.8|34218.2|34224.8|34221.2|34219.8|34216.2|32
1649851740000|2022-04-13 12:09:00|34222.3|34218.7|34220.3|34216.7|34222.8|34219.2|34219.8|34216.2|12
1649851750000|2022-04-13 12:09:10|34219.8|34216.2|34219.3|34215.7|34220.8|34217.2|34217.8|34214.2|38
1649851760000|2022-04-13 12:09:20|34218.8|34215.2|34214.3|34210.7|34219.3|34215.7|34213.3|34209.7|47
1649851770000|2022-04-13 12:09:30|34214.8|34211.2|34214.3|34210.7|34217.8|34214.2|34213.8|34210.2|36
1649851780000|2022-04-13 12:09:40|34214.8|34211.2|34215.3|34211.7|34216.8|34213.2|34212.8|34209.2|28
1649851790000|2022-04-13 12:09:50|34214.8|34211.2|34212.3|34208.7|34215.3|34211.7|34211.8|34208.2|19
1649851800000|2022-04-13 12:10:00|34212.8|34209.2|34214.3|34210.7|34214.8|34211.2|34210.8|34207.2|25
1649851810000|2022-04-13 12:10:10|34214.8|34211.2|34216.8|34213.2|34218.3|34214.7|34214.3|34210.7|43
1649851820000|2022-04-13 12:10:20|34217.3|34213.7|34219.3|34215.7|34219.8|34216.2|34216.8|34213.2|12
1649851830000|2022-04-13 12:10:30|34218.8|34215.2|34216.8|34213.2|34219.3|34215.7|34216.3|34212.7|14
1649851840000|2022-04-13 12:10:40|34216.3|34212.7|34213.8|34210.2|34216.3|34212.7|34211.3|34207.7|15
1649851850000|2022-04-13 12:10:50|34214.3|34210.7|34211.3|34207.7|34216.3|34212.7|34211.3|34207.7|12
1649851860000|2022-04-13 12:11:00|34210.8|34207.2|34207.3|34203.7|34211.3|34207.7|34205.8|34202.2|45
1649851870000|2022-04-13 12:11:10|34206.8|34203.2|34210.3|34206.7|34210.8|34207.2|34206.8|34203.2|22
1649851880000|2022-04-13 12:11:20|34209.8|34206.2|34212.3|34208.7|34214.3|34210.7|34208.8|34205.2|33
1649851890000|2022-04-13 12:11:30|34211.8|34208.2|34213.3|34209.7|34214.3|34210.7|34211.3|34207.7|9
1649851900000|2022-04-13 12:11:40|34214.3|34210.7|34213.8|34210.2|34214.8|34211.2|34212.3|34208.7|62
1649851910000|2022-04-13 12:11:50|34213.3|34209.7|34214.3|34210.7|34216.3|34212.7|34212.8|34209.2|47
1649851920000|2022-04-13 12:12:00|34213.8|34210.2|34209.3|34205.7|34213.8|34210.2|34208.3|34204.7|49
1649851930000|2022-04-13 12:12:10|34208.8|34205.2|34217.3|34213.7|34218.3|34214.7|34208.8|34205.2|82
1649851940000|2022-04-13 12:12:20|34217.8|34214.2|34217.3|34213.7|34218.3|34214.7|34215.3|34211.7|10
1649851950000|2022-04-13 12:12:30|34217.8|34214.2|34218.8|34215.2|34219.3|34215.7|34217.3|34213.7|14
1649851960000|2022-04-13 12:12:40|34219.3|34215.7|34209.8|34206.2|34219.8|34216.2|34209.8|34206.2|49
1649851970000|2022-04-13 12:12:50|34208.3|34204.7|34211.3|34207.7|34211.3|34207.7|34206.8|34203.2|33
1649851980000|2022-04-13 12:13:00|34210.8|34207.2|34215.3|34211.7|34216.3|34212.7|34209.3|34205.7|30
1649851990000|2022-04-13 12:13:10|34215.8|34212.2|34216.3|34212.7|34217.8|34214.2|34215.3|34211.7|13
1649852000000|2022-04-13 12:13:20|34216.8|34213.2|34220.3|34216.7|34220.3|34216.7|34216.8|34213.2|18
1649852010000|2022-04-13 12:13:30|34220.8|34217.2|34222.3|34218.7|34224.3|34220.7|34220.8|34217.2|25
1649852020000|2022-04-13 12:13:40|34220.3|34216.7|34221.3|34217.7|34221.8|34218.2|34220.3|34216.7|6
1649852030000|2022-04-13 12:13:50|34220.8|34217.2|34220.3|34216.7|34223.3|34219.7|34219.8|34216.2|20
1649852040000|2022-04-13 12:14:00|34220.8|34217.2|34221.3|34217.7|34221.3|34217.7|34217.3|34213.7|28
1649852050000|2022-04-13 12:14:10|34220.8|34217.2|34223.3|34219.7|34223.3|34219.7|34219.3|34215.7|10
1649852060000|2022-04-13 12:14:20|34222.8|34219.2|34221.3|34217.7|34223.3|34219.7|34219.3|34215.7|52
1649852070000|2022-04-13 12:14:30|34220.8|34217.2|34217.3|34213.7|34221.8|34218.2|34217.3|34213.7|27
1649852080000|2022-04-13 12:14:40|34217.8|34214.2|34218.8|34215.2|34219.3|34215.7|34217.3|34213.7|21
1649852090000|2022-04-13 12:14:50|34219.3|34215.7|34217.3|34213.7|34219.3|34215.7|34217.3|34213.7|10
1649852100000|2022-04-13 12:15:00|34217.8|34214.2|34208.3|34204.7|34218.3|34214.7|34207.8|34204.2|53
1649852110000|2022-04-13 12:15:10|34207.8|34204.2|34209.3|34205.7|34211.8|34208.2|34207.8|34204.2|16
1649852120000|2022-04-13 12:15:20|34209.8|34206.2|34207.8|34204.2|34209.8|34206.2|34207.8|34204.2|25
1649852130000|2022-04-13 12:15:30|34208.3|34204.7|34208.3|34204.7|34208.8|34205.2|34205.8|34202.2|13
1649852140000|2022-04-13 12:15:40|34207.8|34204.2|34205.3|34201.7|34210.3|34206.7|34204.8|34201.2|61
1649852150000|2022-04-13 12:15:50|34205.8|34202.2|34206.3|34202.7|34206.3|34202.7|34202.8|34199.2|32
1649852160000|2022-04-13 12:16:00|34205.8|34202.2|34213.8|34210.2|34214.8|34211.2|34205.8|34202.2|38
1649852170000|2022-04-13 12:16:10|34214.3|34210.7|34220.3|34216.7|34220.3|34216.7|34214.3|34210.7|29
1649852180000|2022-04-13 12:16:20|34220.8|34217.2|34221.3|34217.7|34221.8|34218.2|34218.3|34214.7|75
1649852190000|2022-04-13 12:16:30|34221.8|34218.2|34221.3|34217.7|34221.8|34218.2|34220.8|34217.2|12
1649852200000|2022-04-13 12:16:40|34221.8|34218.2|34220.3|34216.7|34221.8|34218.2|34218.3|34214.7|52
1649852210000|2022-04-13 12:16:50|34220.8|34217.2|34224.8|34221.2|34225.3|34221.7|34219.8|34216.2|56
1649852220000|2022-04-13 12:17:00|34225.3|34221.7|34227.3|34223.7|34228.8|34225.2|34224.3|34220.7|17
1649852230000|2022-04-13 12:17:10|34227.8|34224.2|34230.8|34227.2|34230.8|34227.2|34226.3|34222.7|15
1649852240000|2022-04-13 12:17:20|34232.3|34228.7|34235.3|34231.7|34236.3|34232.7|34231.8|34228.2|63
1649852250000|2022-04-13 12:17:30|34234.8|34231.2|34228.3|34224.7|34234.8|34231.2|34228.3|34224.7|11
1649852260000|2022-04-13 12:17:40|34228.8|34225.2|34229.3|34225.7|34231.3|34227.7|34228.8|34225.2|22
1649852270000|2022-04-13 12:17:50|34228.8|34225.2|34231.8|34228.2|34232.8|34229.2|34228.3|34224.7|29
1649852280000|2022-04-13 12:18:00|34232.3|34228.7|34230.3|34226.7|34232.3|34228.7|34229.8|34226.2|8
1649852290000|2022-04-13 12:18:10|34230.8|34227.2|34232.3|34228.7|34232.8|34229.2|34230.8|34227.2|4
1649852300000|2022-04-13 12:18:20|34232.8|34229.2|34235.3|34231.7|34235.3|34231.7|34232.3|34228.7|8
1649852310000|2022-04-13 12:18:30|34235.8|34232.2|34236.8|34233.2|34238.8|34235.2|34235.3|34231.7|28
1649852320000|2022-04-13 12:18:40|34236.3|34232.7|34235.3|34231.7|34236.8|34233.2|34234.3|34230.7|15
1649852330000|2022-04-13 12:18:50|34235.8|34232.2|34238.3|34234.7|34238.3|34234.7|34234.3|34230.7|10
1649852340000|2022-04-13 12:19:00|34237.8|34234.2|34236.8|34233.2|34238.3|34234.7|34236.3|34232.7|11
1649852350000|2022-04-13 12:19:10|34237.3|34233.7|34232.3|34228.7|34238.3|34234.7|34232.3|34228.7|12
1649852360000|2022-04-13 12:19:20|34232.8|34229.2|34232.8|34229.2|34232.8|34229.2|34227.8|34224.2|23
1649852370000|2022-04-13 12:19:30|34233.3|34229.7|34233.3|34229.7|34237.3|34233.7|34233.3|34229.7|13
1649852380000|2022-04-13 12:19:40|34233.8|34230.2|34232.3|34228.7|34233.8|34230.2|34232.3|34228.7|12
1649852390000|2022-04-13 12:19:50|34232.8|34229.2|34233.3|34229.7|34233.8|34230.2|34231.3|34227.7|17
1649852400000|2022-04-13 12:20:00|34232.8|34229.2|34230.8|34227.2|34233.3|34229.7|34229.3|34225.7|16
1649852410000|2022-04-13 12:20:10|34230.3|34226.7|34233.3|34229.7|34233.8|34230.2|34230.3|34226.7|21
1649852420000|2022-04-13 12:20:20|34233.8|34230.2|34236.3|34232.7|34237.3|34233.7|34232.8|34229.2|19
1649852430000|2022-04-13 12:20:30|34236.8|34233.2|34232.3|34228.7|34236.8|34233.2|34232.3|34228.7|5
1649852440000|2022-04-13 12:20:40|34232.8|34229.2|34232.8|34229.2|34235.8|34232.2|34232.3|34228.7|18
1649852450000|2022-04-13 12:20:50|34232.3|34228.7|34233.3|34229.7|34234.3|34230.7|34232.3|34228.7|9
1649852460000|2022-04-13 12:21:00|34232.8|34229.2|34234.3|34230.7|34235.8|34232.2|34232.8|34229.2|19
1649852470000|2022-04-13 12:21:10|34233.8|34230.2|34235.3|34231.7|34235.8|34232.2|34231.3|34227.7|80
1649852480000|2022-04-13 12:21:20|34235.8|34232.2|34232.8|34229.2|34235.8|34232.2|34231.8|34228.2|13
1649852490000|2022-04-13 12:21:30|34232.3|34228.7|34235.3|34231.7|34236.3|34232.7|34231.3|34227.7|18
1649852500000|2022-04-13 12:21:40|34234.8|34231.2|34229.8|34226.2|34235.3|34231.7|34229.8|34226.2|7
1649852510000|2022-04-13 12:21:50|34229.3|34225.7|34217.3|34213.7|34229.3|34225.7|34217.3|34213.7|38
1649852520000|2022-04-13 12:22:00|34217.8|34214.2|34218.3|34214.7|34220.3|34216.7|34216.3|34212.7|14
1649852530000|2022-04-13 12:22:10|34218.8|34215.2|34201.8|34198.2|34218.8|34215.2|34201.3|34197.7|53
1649852540000|2022-04-13 12:22:20|34200.3|34196.7|34196.3|34192.7|34200.3|34196.7|34191.3|34187.7|161
1649852550000|2022-04-13 12:22:30|34196.8|34193.2|34204.3|34200.7|34208.8|34205.2|34194.8|34191.2|34
1649852560000|2022-04-13 12:22:40|34204.8|34201.2|34200.3|34196.7|34207.3|34203.7|34200.3|34196.7|30
1649852570000|2022-04-13 12:22:50|34200.8|34197.2|34199.8|34196.2|34201.3|34197.7|34198.3|34194.7|25
1649852580000|2022-04-13 12:23:00|34199.3|34195.7|34205.3|34201.7|34209.3|34205.7|34199.3|34195.7|31
1649852590000|2022-04-13 12:23:10|34204.8|34201.2|34202.3|34198.7|34205.3|34201.7|34201.3|34197.7|12
1649852600000|2022-04-13 12:23:20|34201.8|34198.2|34197.3|34193.7|34201.8|34198.2|34195.3|34191.7|46
1649852610000|2022-04-13 12:23:30|34196.8|34193.2|34200.3|34196.7|34201.3|34197.7|34195.3|34191.7|35
1649852620000|2022-04-13 12:23:40|34200.8|34197.2|34198.3|34194.7|34201.8|34198.2|34198.3|34194.7|10
1649852630000|2022-04-13 12:23:50|34197.3|34193.7|34198.3|34194.7|34198.3|34194.7|34190.8|34187.2|63
1649852640000|2022-04-13 12:24:00|34198.8|34195.2|34196.3|34192.7|34199.3|34195.7|34195.3|34191.7|26
1649852650000|2022-04-13 12:24:10|34196.8|34193.2|34177.3|34173.7|34197.3|34193.7|34176.8|34173.2|103
1649852660000|2022-04-13 12:24:20|34177.8|34174.2|34181.3|34177.7|34182.3|34178.7|34174.8|34171.2|43
1649852670000|2022-04-13 12:24:30|34181.8|34178.2|34179.3|34175.7|34183.3|34179.7|34177.3|34173.7|49
1649852680000|2022-04-13 12:24:40|34179.8|34176.2|34178.3|34174.7|34184.3|34180.7|34178.3|34174.7|50
1649852690000|2022-04-13 12:24:50|34178.8|34175.2|34184.3|34180.7|34184.3|34180.7|34178.8|34175.2|32
1649852700000|2022-04-13 12:25:00|34184.8|34181.2|34184.3|34180.7|34185.3|34181.7|34180.3|34176.7|53
1649852710000|2022-04-13 12:25:10|34183.8|34180.2|34188.8|34185.2|34190.3|34186.7|34183.3|34179.7|20
1649852720000|2022-04-13 12:25:20|34189.3|34185.7|34189.3|34185.7|34192.3|34188.7|34188.8|34185.2|25
1649852730000|2022-04-13 12:25:30|34189.8|34186.2|34179.3|34175.7|34189.8|34186.2|34179.3|34175.7|25
1649852740000|2022-04-13 12:25:40|34179.8|34176.2|34178.3|34174.7|34180.3|34176.7|34177.3|34173.7|11
1649852750000|2022-04-13 12:25:50|34178.8|34175.2|34185.3|34181.7|34185.8|34182.2|34175.8|34172.2|49
1649852760000|2022-04-13 12:26:00|34185.8|34182.2|34192.3|34188.7|34195.3|34191.7|34185.8|34182.2|62
1649852770000|2022-04-13 12:26:10|34192.8|34189.2|34190.8|34187.2|34195.8|34192.2|34190.8|34187.2|14
1649852780000|2022-04-13 12:26:20|34190.3|34186.7|34184.3|34180.7|34191.3|34187.7|34184.3|34180.7|16
1649852790000|2022-04-13 12:26:30|34183.8|34180.2|34180.8|34177.2|34183.8|34180.2|34172.8|34169.2|69
1649852800000|2022-04-13 12:26:40|34180.3|34176.7|34181.8|34178.2|34185.8|34182.2|34179.8|34176.2|19
1649852810000|2022-04-13 12:26:50|34181.3|34177.7|34189.3|34185.7|34189.8|34186.2|34179.3|34175.7|31
1649852820000|2022-04-13 12:27:00|34191.3|34187.7|34203.3|34199.7|34203.3|34199.7|34189.3|34185.7|69
1649852830000|2022-04-13 12:27:10|34202.8|34199.2|34190.3|34186.7|34202.8|34199.2|34190.3|34186.7|52
1649852840000|2022-04-13 12:27:20|34189.8|34186.2|34194.3|34190.7|34195.3|34191.7|34189.3|34185.7|19
1649852850000|2022-04-13 12:27:30|34194.8|34191.2|34195.3|34191.7|34197.8|34194.2|34194.3|34190.7|13
1649852860000|2022-04-13 12:27:40|34194.8|34191.2|34194.3|34190.7|34196.3|34192.7|34191.3|34187.7|43
1649852870000|2022-04-13 12:27:50|34194.8|34191.2|34195.3|34191.7|34196.3|34192.7|34192.8|34189.2|26
1649852880000|2022-04-13 12:28:00|34194.8|34191.2|34197.3|34193.7|34199.3|34195.7|34194.3|34190.7|17
1649852890000|2022-04-13 12:28:10|34196.8|34193.2|34195.3|34191.7|34198.3|34194.7|34195.3|34191.7|58
1649852900000|2022-04-13 12:28:20|34193.8|34190.2|34195.3|34191.7|34195.8|34192.2|34193.3|34189.7|8
1649852910000|2022-04-13 12:28:30|34194.8|34191.2|34195.3|34191.7|34195.3|34191.7|34193.8|34190.2|5
1649852920000|2022-04-13 12:28:40|34194.3|34190.7|34194.3|34190.7|34194.8|34191.2|34193.8|34190.2|6
1649852930000|2022-04-13 12:28:50|34194.8|34191.2|34196.8|34193.2|34198.3|34194.7|34194.8|34191.2|22
1649852940000|2022-04-13 12:29:00|34197.3|34193.7|34192.3|34188.7|34197.8|34194.2|34192.3|34188.7|4
1649852950000|2022-04-13 12:29:10|34191.8|34188.2|34193.8|34190.2|34193.8|34190.2|34187.3|34183.7|15
1649852960000|2022-04-13 12:29:20|34193.3|34189.7|34191.8|34188.2|34193.3|34189.7|34191.3|34187.7|6
1649852970000|2022-04-13 12:29:30|34191.3|34187.7|34193.8|34190.2|34193.8|34190.2|34189.3|34185.7|8
1649852980000|2022-04-13 12:29:40|34194.3|34190.7|34192.8|34189.2|34196.3|34192.7|34190.8|34187.2|20
1649852990000|2022-04-13 12:29:50|34193.3|34189.7|34193.8|34190.2|34194.3|34190.7|34193.3|34189.7|1
1649853000000|2022-04-13 12:30:00|34194.3|34190.7|34166.3|34162.7|34194.8|34191.2|34165.8|34162.2|187
1649853010000|2022-04-13 12:30:10|34165.8|34162.2|34172.3|34168.7|34173.3|34169.7|34154.3|34150.7|117
1649853020000|2022-04-13 12:30:20|34173.8|34170.2|34168.8|34165.2|34179.8|34176.2|34168.8|34165.2|62
1649853030000|2022-04-13 12:30:30|34167.3|34163.7|34182.3|34178.7|34183.8|34180.2|34166.8|34163.2|50
1649853040000|2022-04-13 12:30:40|34180.8|34177.2|34179.3|34175.7|34182.3|34178.7|34174.3|34170.7|60
1649853050000|2022-04-13 12:30:50|34179.8|34176.2|34172.3|34168.7|34184.8|34181.2|34171.8|34168.2|45
1649853060000|2022-04-13 12:31:00|34170.3|34166.7|34178.8|34175.2|34178.8|34175.2|34164.3|34160.7|64
1649853070000|2022-04-13 12:31:10|34179.3|34175.7|34177.3|34173.7|34179.3|34175.7|34169.8|34166.2|35
1649853080000|2022-04-13 12:31:20|34176.8|34173.2|34173.8|34170.2|34177.3|34173.7|34173.3|34169.7|13
1649853090000|2022-04-13 12:31:30|34174.3|34170.7|34169.8|34166.2|34176.8|34173.2|34168.8|34165.2|28
1649853100000|2022-04-13 12:31:40|34170.3|34166.7|34177.8|34174.2|34179.3|34175.7|34170.3|34166.7|25
1649853110000|2022-04-13 12:31:50|34178.3|34174.7|34171.3|34167.7|34180.8|34177.2|34170.8|34167.2|36
1649853120000|2022-04-13 12:32:00|34170.8|34167.2|34177.8|34174.2|34177.8|34174.2|34166.3|34162.7|52
1649853130000|2022-04-13 12:32:10|34178.3|34174.7|34190.3|34186.7|34190.8|34187.2|34176.8|34173.2|89
1649853140000|2022-04-13 12:32:20|34189.3|34185.7|34199.3|34195.7|34200.3|34196.7|34187.8|34184.2|96
1649853150000|2022-04-13 12:32:30|34197.8|34194.2|34187.8|34184.2|34198.8|34195.2|34184.8|34181.2|34
1649853160000|2022-04-13 12:32:40|34188.3|34184.7|34194.3|34190.7|34195.3|34191.7|34187.3|34183.7|13
1649853170000|2022-04-13 12:32:50|34193.8|34190.2|34197.8|34194.2|34198.3|34194.7|34190.8|34187.2|37
1649853180000|2022-04-13 12:33:00|34197.3|34193.7|34200.8|34197.2|34206.3|34202.7|34196.3|34192.7|59
1649853190000|2022-04-13 12:33:10|34200.3|34196.7|34203.3|34199.7|34206.3|34202.7|34199.8|34196.2|43
1649853200000|2022-04-13 12:33:20|34201.3|34197.7|34203.3|34199.7|34206.3|34202.7|34201.3|34197.7|19
1649853210000|2022-04-13 12:33:30|34202.8|34199.2|34199.3|34195.7|34202.8|34199.2|34198.3|34194.7|11
1649853220000|2022-04-13 12:33:40|34198.8|34195.2|34200.3|34196.7|34200.3|34196.7|34198.3|34194.7|7
1649853230000|2022-04-13 12:33:50|34199.8|34196.2|34194.3|34190.7|34199.8|34196.2|34193.3|34189.7|13
1649853240000|2022-04-13 12:34:00|34193.8|34190.2|34199.8|34196.2|34201.8|34198.2|34193.3|34189.7|23
1649853250000|2022-04-13 12:34:10|34200.8|34197.2|34204.8|34201.2|34204.8|34201.2|34200.8|34197.2|23
1649853260000|2022-04-13 12:34:20|34204.3|34200.7|34206.3|34202.7|34208.3|34204.7|34204.3|34200.7|31
1649853270000|2022-04-13 12:34:30|34205.3|34201.7|34196.3|34192.7|34205.8|34202.2|34195.8|34192.2|54
1649853280000|2022-04-13 12:34:40|34195.8|34192.2|34190.8|34187.2|34195.8|34192.2|34189.3|34185.7|43
1649853290000|2022-04-13 12:34:50|34191.3|34187.7|34191.8|34188.2|34192.3|34188.7|34190.3|34186.7|7
1649853300000|2022-04-13 12:35:00|34191.3|34187.7|34194.3|34190.7|34196.3|34192.7|34191.3|34187.7|25
1649853310000|2022-04-13 12:35:10|34193.8|34190.2|34179.3|34175.7|34193.8|34190.2|34178.3|34174.7|63
1649853320000|2022-04-13 12:35:20|34178.8|34175.2|34177.3|34173.7|34179.3|34175.7|34175.8|34172.2|45
1649853330000|2022-04-13 12:35:30|34178.3|34174.7|34183.8|34180.2|34185.3|34181.7|34178.3|34174.7|44
1649853340000|2022-04-13 12:35:40|34184.3|34180.7|34192.3|34188.7|34193.8|34190.2|34182.3|34178.7|66
1649853350000|2022-04-13 12:35:50|34193.3|34189.7|34190.3|34186.7|34193.3|34189.7|34188.8|34185.2|12
1649853360000|2022-04-13 12:36:00|34189.8|34186.2|34195.8|34192.2|34196.8|34193.2|34189.8|34186.2|22
1649853370000|2022-04-13 12:36:10|34195.3|34191.7|34195.8|34192.2|34199.3|34195.7|34194.3|34190.7|22
1649853380000|2022-04-13 12:36:20|34195.3|34191.7|34191.8|34188.2|34197.3|34193.7|34190.8|34187.2|32
1649853390000|2022-04-13 12:36:30|34191.3|34187.7|34186.3|34182.7|34191.3|34187.7|34186.3|34182.7|14
1649853400000|2022-04-13 12:36:40|34186.8|34183.2|34189.3|34185.7|34190.3|34186.7|34184.3|34180.7|22
1649853410000|2022-04-13 12:36:50|34189.8|34186.2|34188.3|34184.7|34190.3|34186.7|34187.3|34183.7|5
1649853420000|2022-04-13 12:37:00|34188.8|34185.2|34188.8|34185.2|34190.3|34186.7|34187.3|34183.7|11
1649853430000|2022-04-13 12:37:10|34189.3|34185.7|34191.3|34187.7|34193.3|34189.7|34188.3|34184.7|17
1649853440000|2022-04-13 12:37:20|34190.8|34187.2|34193.3|34189.7|34195.8|34192.2|34190.8|34187.2|23
1649853450000|2022-04-13 12:37:30|34193.8|34190.2|34197.3|34193.7|34198.3|34194.7|34190.8|34187.2|44
1649853460000|2022-04-13 12:37:40|34196.8|34193.2|34201.3|34197.7|34202.3|34198.7|34196.8|34193.2|21
1649853470000|2022-04-13 12:37:50|34201.8|34198.2|34203.3|34199.7|34206.3|34202.7|34201.3|34197.7|33
1649853480000|2022-04-13 12:38:00|34202.8|34199.2|34201.3|34197.7|34203.3|34199.7|34200.3|34196.7|15
1649853490000|2022-04-13 12:38:10|34201.8|34198.2|34198.3|34194.7|34201.8|34198.2|34194.3|34190.7|18
1649853500000|2022-04-13 12:38:20|34197.8|34194.2|34194.3|34190.7|34198.8|34195.2|34194.3|34190.7|11
1649853510000|2022-04-13 12:38:30|34193.8|34190.2|34194.3|34190.7|34195.3|34191.7|34192.3|34188.7|6
1649853520000|2022-04-13 12:38:40|34193.8|34190.2|34199.8|34196.2|34199.8|34196.2|34193.8|34190.2|12
1649853530000|2022-04-13 12:38:50|34199.3|34195.7|34201.3|34197.7|34203.3|34199.7|34199.3|34195.7|13
1649853540000|2022-04-13 12:39:00|34200.3|34196.7|34200.8|34197.2|34203.8|34200.2|34199.8|34196.2|24
1649853550000|2022-04-13 12:39:10|34200.3|34196.7|34201.3|34197.7|34201.3|34197.7|34198.3|34194.7|19
1649853560000|2022-04-13 12:39:20|34201.8|34198.2|34199.3|34195.7|34202.3|34198.7|34199.3|34195.7|7
1649853570000|2022-04-13 12:39:30|34199.8|34196.2|34207.3|34203.7|34208.3|34204.7|34195.8|34192.2|69
1649853580000|2022-04-13 12:39:40|34206.8|34203.2|34210.3|34206.7|34210.3|34206.7|34205.8|34202.2|32
1649853590000|2022-04-13 12:39:50|34209.3|34205.7|34208.8|34205.2|34209.3|34205.7|34206.3|34202.7|15
1649853600000|2022-04-13 12:40:00|34209.3|34205.7|34205.3|34201.7|34210.8|34207.2|34205.3|34201.7|83
1649853610000|2022-04-13 12:40:10|34204.8|34201.2|34200.3|34196.7|34205.8|34202.2|34199.8|34196.2|55
1649853620000|2022-04-13 12:40:20|34199.8|34196.2|34201.3|34197.7|34203.3|34199.7|34197.8|34194.2|25
1649853630000|2022-04-13 12:40:30|34201.8|34198.2|34208.3|34204.7|34208.3|34204.7|34201.8|34198.2|11
1649853640000|2022-04-13 12:40:40|34207.8|34204.2|34218.3|34214.7|34218.3|34214.7|34206.8|34203.2|75
1649853650000|2022-04-13 12:40:50|34218.8|34215.2|34218.8|34215.2|34221.8|34218.2|34217.3|34213.7|93
1649853660000|2022-04-13 12:41:00|34218.3|34214.7|34220.8|34217.2|34221.8|34218.2|34217.3|34213.7|84
1649853670000|2022-04-13 12:41:10|34220.3|34216.7|34226.3|34222.7|34227.8|34224.2|34220.3|34216.7|57
1649853680000|2022-04-13 12:41:20|34225.8|34222.2|34226.3|34222.7|34230.3|34226.7|34225.3|34221.7|93
1649853690000|2022-04-13 12:41:30|34226.8|34223.2|34228.3|34224.7|34230.3|34226.7|34225.8|34222.2|39
1649853700000|2022-04-13 12:41:40|34228.8|34225.2|34228.3|34224.7|34230.8|34227.2|34228.3|34224.7|47
1649853710000|2022-04-13 12:41:50|34227.8|34224.2|34226.3|34222.7|34229.3|34225.7|34225.3|34221.7|48
1649853720000|2022-04-13 12:42:00|34225.8|34222.2|34224.8|34221.2|34226.8|34223.2|34223.3|34219.7|46
1649853730000|2022-04-13 12:42:10|34223.3|34219.7|34222.3|34218.7|34225.3|34221.7|34221.8|34218.2|23
1649853740000|2022-04-13 12:42:20|34222.8|34219.2|34223.3|34219.7|34223.8|34220.2|34221.8|34218.2|20
1649853750000|2022-04-13 12:42:30|34222.8|34219.2|34221.8|34218.2|34223.3|34219.7|34220.8|34217.2|25
1649853760000|2022-04-13 12:42:40|34222.3|34218.7|34222.8|34219.2|34224.8|34221.2|34222.3|34218.7|14
1649853770000|2022-04-13 12:42:50|34223.3|34219.7|34234.3|34230.7|34234.8|34231.2|34223.3|34219.7|38
1649853780000|2022-04-13 12:43:00|34234.8|34231.2|34227.8|34224.2|34234.8|34231.2|34227.8|34224.2|57
1649853790000|2022-04-13 12:43:10|34226.3|34222.7|34229.3|34225.7|34229.3|34225.7|34224.3|34220.7|32
1649853800000|2022-04-13 12:43:20|34228.8|34225.2|34231.8|34228.2|34232.3|34228.7|34228.3|34224.7|20
1649853810000|2022-04-13 12:43:30|34231.3|34227.7|34227.8|34224.2|34231.3|34227.7|34227.3|34223.7|29
1649853820000|2022-04-13 12:43:40|34228.3|34224.7|34229.3|34225.7|34229.3|34225.7|34227.8|34224.2|4
1649853830000|2022-04-13 12:43:50|34228.8|34225.2|34228.8|34225.2|34229.3|34225.7|34227.8|34224.2|3
1649853840000|2022-04-13 12:44:00|34228.3|34224.7|34228.3|34224.7|34228.8|34225.2|34226.3|34222.7|9
1649853850000|2022-04-13 12:44:10|34228.8|34225.2|34225.3|34221.7|34228.8|34225.2|34224.3|34220.7|10
1649853860000|2022-04-13 12:44:20|34224.8|34221.2|34222.3|34218.7|34225.3|34221.7|34221.8|34218.2|21
1649853870000|2022-04-13 12:44:30|34222.8|34219.2|34222.3|34218.7|34224.3|34220.7|34222.3|34218.7|10
1649853880000|2022-04-13 12:44:40|34221.8|34218.2|34223.3|34219.7|34223.3|34219.7|34221.3|34217.7|13
1649853890000|2022-04-13 12:44:50|34222.8|34219.2|34220.3|34216.7|34222.8|34219.2|34220.3|34216.7|12
1649853900000|2022-04-13 12:45:00|34219.8|34216.2|34217.3|34213.7|34223.3|34219.7|34216.3|34212.7|51
1649853910000|2022-04-13 12:45:10|34216.8|34213.2|34221.3|34217.7|34221.3|34217.7|34216.3|34212.7|12
1649853920000|2022-04-13 12:45:20|34220.8|34217.2|34219.8|34216.2|34221.3|34217.7|34218.3|34214.7|13
1649853930000|2022-04-13 12:45:30|34219.3|34215.7|34219.3|34215.7|34220.3|34216.7|34217.8|34214.2|9
1649853940000|2022-04-13 12:45:40|34219.8|34216.2|34222.3|34218.7|34222.8|34219.2|34219.8|34216.2|6
1649853950000|2022-04-13 12:45:50|34222.8|34219.2|34224.3|34220.7|34224.3|34220.7|34221.3|34217.7|12
1649853960000|2022-04-13 12:46:00|34224.8|34221.2|34225.3|34221.7|34228.3|34224.7|34224.8|34221.2|4
1649853970000|2022-04-13 12:46:10|34224.8|34221.2|34226.3|34222.7|34227.3|34223.7|34224.3|34220.7|5
1649853980000|2022-04-13 12:46:20|34225.8|34222.2|34227.3|34223.7|34228.3|34224.7|34224.3|34220.7|4
1649853990000|2022-04-13 12:46:30|34226.8|34223.2|34225.8|34222.2|34227.8|34224.2|34225.3|34221.7|7
1649854000000|2022-04-13 12:46:40|34225.3|34221.7|34222.3|34218.7|34225.3|34221.7|34221.3|34217.7|29
1649854010000|2022-04-13 12:46:50|34222.8|34219.2|34218.3|34214.7|34223.8|34220.2|34218.3|34214.7|21
1649854020000|2022-04-13 12:47:00|34218.8|34215.2|34223.3|34219.7|34224.8|34221.2|34217.3|34213.7|25
1649854030000|2022-04-13 12:47:10|34223.8|34220.2|34225.8|34222.2|34226.3|34222.7|34222.3|34218.7|11
1649854040000|2022-04-13 12:47:20|34225.3|34221.7|34225.8|34222.2|34225.8|34222.2|34223.3|34219.7|8
1649854050000|2022-04-13 12:47:30|34226.3|34222.7|34221.8|34218.2|34226.3|34222.7|34220.8|34217.2|34
1649854060000|2022-04-13 12:47:40|34221.3|34217.7|34218.8|34215.2|34221.3|34217.7|34218.3|34214.7|20
1649854070000|2022-04-13 12:47:50|34219.3|34215.7|34219.3|34215.7|34219.8|34216.2|34217.8|34214.2|11
1649854080000|2022-04-13 12:48:00|34218.8|34215.2|34216.8|34213.2|34218.8|34215.2|34216.3|34212.7|16
1649854090000|2022-04-13 12:48:10|34216.3|34212.7|34213.3|34209.7|34216.8|34213.2|34212.8|34209.2|57
1649854100000|2022-04-13 12:48:20|34212.3|34208.7|34212.3|34208.7|34214.3|34210.7|34211.8|34208.2|15
1649854110000|2022-04-13 12:48:30|34212.8|34209.2|34214.3|34210.7|34214.8|34211.2|34212.3|34208.7|21
1649854120000|2022-04-13 12:48:40|34213.8|34210.2|34218.8|34215.2|34219.8|34216.2|34213.8|34210.2|23
1649854130000|2022-04-13 12:48:50|34218.3|34214.7|34225.8|34222.2|34226.3|34222.7|34218.3|34214.7|30
1649854140000|2022-04-13 12:49:00|34225.3|34221.7|34220.8|34217.2|34225.3|34221.7|34220.8|34217.2|19
1649854150000|2022-04-13 12:49:10|34221.3|34217.7|34214.8|34211.2|34221.3|34217.7|34214.8|34211.2|26
1649854160000|2022-04-13 12:49:20|34215.3|34211.7|34214.8|34211.2|34216.3|34212.7|34213.3|34209.7|20
1649854170000|2022-04-13 12:49:30|34214.3|34210.7|34213.3|34209.7|34214.8|34211.2|34213.3|34209.7|4
1649854180000|2022-04-13 12:49:40|34212.8|34209.2|34216.3|34212.7|34216.3|34212.7|34212.3|34208.7|14
1649854190000|2022-04-13 12:49:50|34215.8|34212.2|34215.3|34211.7|34219.8|34216.2|34214.3|34210.7|18
1649854200000|2022-04-13 12:50:00|34214.8|34211.2|34206.8|34203.2|34214.8|34211.2|34206.3|34202.7|50
1649854210000|2022-04-13 12:50:10|34207.3|34203.7|34210.8|34207.2|34210.8|34207.2|34206.8|34203.2|18
1649854220000|2022-04-13 12:50:20|34210.3|34206.7|34212.3|34208.7|34213.3|34209.7|34210.3|34206.7|8
1649854230000|2022-04-13 12:50:30|34211.8|34208.2|34208.3|34204.7|34211.8|34208.2|34208.3|34204.7|13
1649854240000|2022-04-13 12:50:40|34207.8|34204.2|34209.3|34205.7|34210.3|34206.7|34206.3|34202.7|13
1649854250000|2022-04-13 12:50:50|34209.8|34206.2|34212.3|34208.7|34212.3|34208.7|34209.3|34205.7|21
1649854260000|2022-04-13 12:51:00|34211.8|34208.2|34216.3|34212.7|34218.3|34214.7|34211.3|34207.7|50
1649854270000|2022-04-13 12:51:10|34215.8|34212.2|34216.3|34212.7|34220.3|34216.7|34215.8|34212.2|26
1649854280000|2022-04-13 12:51:20|34215.8|34212.2|34222.3|34218.7|34223.3|34219.7|34215.8|34212.2|15
1649854290000|2022-04-13 12:51:30|34221.3|34217.7|34221.3|34217.7|34221.3|34217.7|34218.3|34214.7|13
1649854300000|2022-04-13 12:51:40|34220.8|34217.2|34221.3|34217.7|34222.3|34218.7|34220.3|34216.7|7
1649854310000|2022-04-13 12:51:50|34221.8|34218.2|34212.8|34209.2|34222.3|34218.7|34212.3|34208.7|46
1649854320000|2022-04-13 12:52:00|34212.3|34208.7|34210.8|34207.2|34213.3|34209.7|34209.3|34205.7|26
1649854330000|2022-04-13 12:52:10|34210.3|34206.7|34210.3|34206.7|34210.3|34206.7|34208.8|34205.2|15
1649854340000|2022-04-13 12:52:20|34210.8|34207.2|34211.3|34207.7|34212.3|34208.7|34210.8|34207.2|12
1649854350000|2022-04-13 12:52:30|34210.8|34207.2|34208.8|34205.2|34210.8|34207.2|34207.8|34204.2|12
1649854360000|2022-04-13 12:52:40|34209.3|34205.7|34211.8|34208.2|34212.3|34208.7|34209.3|34205.7|19
1649854370000|2022-04-13 12:52:50|34212.3|34208.7|34211.3|34207.7|34212.8|34209.2|34210.8|34207.2|7
1649854380000|2022-04-13 12:53:00|34210.8|34207.2|34212.3|34208.7|34212.8|34209.2|34210.8|34207.2|10
1649854390000|2022-04-13 12:53:10|34211.8|34208.2|34208.3|34204.7|34212.3|34208.7|34206.8|34203.2|16
1649854400000|2022-04-13 12:53:20|34208.8|34205.2|34209.3|34205.7|34213.8|34210.2|34208.3|34204.7|48
1649854410000|2022-04-13 12:53:30|34209.8|34206.2|34210.3|34206.7|34211.3|34207.7|34209.3|34205.7|8
1649854420000|2022-04-13 12:53:40|34209.8|34206.2|34211.3|34207.7|34212.3|34208.7|34209.3|34205.7|11
1649854430000|2022-04-13 12:53:50|34211.8|34208.2|34209.3|34205.7|34212.3|34208.7|34207.8|34204.2|21
1649854440000|2022-04-13 12:54:00|34208.8|34205.2|34211.3|34207.7|34211.8|34208.2|34206.8|34203.2|16
1649854450000|2022-04-13 12:54:10|34211.8|34208.2|34207.3|34203.7|34212.3|34208.7|34207.3|34203.7|31
1649854460000|2022-04-13 12:54:20|34207.8|34204.2|34209.8|34206.2|34210.3|34206.7|34207.8|34204.2|19
1649854470000|2022-04-13 12:54:30|34210.3|34206.7|34209.8|34206.2|34210.3|34206.7|34207.8|34204.2|22
1649854480000|2022-04-13 12:54:40|34210.3|34206.7|34210.8|34207.2|34211.8|34208.2|34208.3|34204.7|54
1649854490000|2022-04-13 12:54:50|34211.3|34207.7|34209.3|34205.7|34211.8|34208.2|34207.8|34204.2|23
1649854500000|2022-04-13 12:55:00|34208.8|34205.2|34206.8|34203.2|34209.8|34206.2|34206.8|34203.2|12
1649854510000|2022-04-13 12:55:10|34205.3|34201.7|34205.8|34202.2|34206.3|34202.7|34203.3|34199.7|39
1649854520000|2022-04-13 12:55:20|34204.3|34200.7|34195.3|34191.7|34204.3|34200.7|34194.8|34191.2|156
1649854530000|2022-04-13 12:55:30|34195.8|34192.2|34188.3|34184.7|34195.8|34192.2|34187.8|34184.2|102
1649854540000|2022-04-13 12:55:40|34188.8|34185.2|34186.8|34183.2|34191.3|34187.7|34186.8|34183.2|51
1649854550000|2022-04-13 12:55:50|34187.8|34184.2|34190.3|34186.7|34190.8|34187.2|34187.3|34183.7|27
1649854560000|2022-04-13 12:56:00|34189.8|34186.2|34188.3|34184.7|34190.3|34186.7|34186.8|34183.2|33
1649854570000|2022-04-13 12:56:10|34187.8|34184.2|34184.3|34180.7|34187.8|34184.2|34181.3|34177.7|58
1649854580000|2022-04-13 12:56:20|34184.8|34181.2|34181.8|34178.2|34185.8|34182.2|34181.8|34178.2|25
1649854590000|2022-04-13 12:56:30|34182.3|34178.7|34185.8|34182.2|34185.8|34182.2|34180.8|34177.2|37
1649854600000|2022-04-13 12:56:40|34186.8|34183.2|34188.3|34184.7|34190.8|34187.2|34186.8|34183.2|74
1649854610000|2022-04-13 12:56:50|34188.8|34185.2|34187.3|34183.7|34190.3|34186.7|34186.3|34182.7|25
1649854620000|2022-04-13 12:57:00|34187.8|34184.2|34186.3|34182.7|34189.3|34185.7|34186.3|34182.7|16
1649854630000|2022-04-13 12:57:10|34186.8|34183.2|34187.3|34183.7|34188.3|34184.7|34186.8|34183.2|2
1649854640000|2022-04-13 12:57:20|34186.8|34183.2|34187.3|34183.7|34187.8|34184.2|34186.3|34182.7|7
1649854650000|2022-04-13 12:57:30|34186.8|34183.2|34186.3|34182.7|34188.3|34184.7|34184.3|34180.7|17
1649854660000|2022-04-13 12:57:40|34185.8|34182.2|34182.8|34179.2|34185.8|34182.2|34181.8|34178.2|15
1649854670000|2022-04-13 12:57:50|34183.3|34179.7|34185.3|34181.7|34185.3|34181.7|34182.3|34178.7|16
1649854680000|2022-04-13 12:58:00|34184.8|34181.2|34186.3|34182.7|34189.3|34185.7|34184.3|34180.7|43
1649854690000|2022-04-13 12:58:10|34186.8|34183.2|34186.3|34182.7|34188.8|34185.2|34185.8|34182.2|10
1649854700000|2022-04-13 12:58:20|34185.8|34182.2|34186.3|34182.7|34187.3|34183.7|34185.3|34181.7|8
1649854710000|2022-04-13 12:58:30|34185.8|34182.2|34187.3|34183.7|34187.8|34184.2|34185.8|34182.2|6
1649854720000|2022-04-13 12:58:40|34187.8|34184.2|34185.3|34181.7|34188.3|34184.7|34185.3|34181.7|6
1649854730000|2022-04-13 12:58:50|34184.8|34181.2|34182.3|34178.7|34185.8|34182.2|34182.3|34178.7|12
1649854740000|2022-04-13 12:59:00|34182.8|34179.2|34186.3|34182.7|34186.3|34182.7|34182.3|34178.7|14
1649854750000|2022-04-13 12:59:10|34185.8|34182.2|34183.3|34179.7|34185.8|34182.2|34182.8|34179.2|9
1649854760000|2022-04-13 12:59:20|34182.8|34179.2|34183.3|34179.7|34185.8|34182.2|34182.3|34178.7|19
1649854770000|2022-04-13 12:59:30|34183.8|34180.2|34180.8|34177.2|34184.8|34181.2|34180.3|34176.7|18
1649854780000|2022-04-13 12:59:40|34180.3|34176.7|34182.3|34178.7|34182.3|34178.7|34179.8|34176.2|22
1649854790000|2022-04-13 12:59:50|34182.8|34179.2|34174.8|34171.2|34182.8|34179.2|34173.8|34170.2|41
1649854800000|2022-04-13 13:00:00|34176.3|34172.7|34179.3|34175.7|34180.3|34176.7|34174.3|34170.7|38
1649854810000|2022-04-13 13:00:10|34180.3|34176.7|34182.3|34178.7|34183.3|34179.7|34180.3|34176.7|39
1649854820000|2022-04-13 13:00:20|34182.8|34179.2|34184.8|34181.2|34185.8|34182.2|34182.3|34178.7|32
1649854830000|2022-04-13 13:00:30|34185.3|34181.7|34180.3|34176.7|34186.3|34182.7|34179.8|34176.2|34
1649854840000|2022-04-13 13:00:40|34181.3|34177.7|34183.3|34179.7|34184.3|34180.7|34178.8|34175.2|28
1649854850000|2022-04-13 13:00:50|34183.8|34180.2|34185.8|34182.2|34188.3|34184.7|34183.8|34180.2|36
1649854860000|2022-04-13 13:01:00|34184.8|34181.2|34184.3|34180.7|34184.8|34181.2|34180.8|34177.2|25
1649854870000|2022-04-13 13:01:10|34184.8|34181.2|34183.8|34180.2|34185.8|34182.2|34183.3|34179.7|7
1649854880000|2022-04-13 13:01:20|34183.3|34179.7|34185.3|34181.7|34185.3|34181.7|34183.3|34179.7|7
1649854890000|2022-04-13 13:01:30|34185.8|34182.2|34185.3|34181.7|34187.8|34184.2|34185.3|34181.7|7
1649854900000|2022-04-13 13:01:40|34185.8|34182.2|34184.3|34180.7|34186.3|34182.7|34184.3|34180.7|7
1649854910000|2022-04-13 13:01:50|34183.8|34180.2|34185.3|34181.7|34185.3|34181.7|34183.3|34179.7|4
1649854920000|2022-04-13 13:02:00|34184.8|34181.2|34181.8|34178.2|34186.3|34182.7|34180.3|34176.7|13
1649854930000|2022-04-13 13:02:10|34181.3|34177.7|34186.3|34182.7|34186.3|34182.7|34180.3|34176.7|31
1649854940000|2022-04-13 13:02:20|34186.8|34183.2|34187.3|34183.7|34187.3|34183.7|34186.3|34182.7|5
1649854950000|2022-04-13 13:02:30|34186.8|34183.2|34185.3|34181.7|34186.8|34183.2|34184.8|34181.2|16
1649854960000|2022-04-13 13:02:40|34184.3|34180.7|34182.8|34179.2|34185.3|34181.7|34181.3|34177.7|8
1649854970000|2022-04-13 13:02:50|34182.3|34178.7|34182.8|34179.2|34182.8|34179.2|34181.8|34178.2|2
1649854980000|2022-04-13 13:03:00|34182.3|34178.7|34184.3|34180.7|34184.8|34181.2|34181.3|34177.7|13
1649854990000|2022-04-13 13:03:10|34184.8|34181.2|34186.3|34182.7|34186.8|34183.2|34184.3|34180.7|8
1649855000000|2022-04-13 13:03:20|34186.8|34183.2|34187.3|34183.7|34187.8|34184.2|34185.8|34182.2|16
1649855010000|2022-04-13 13:03:30|34186.8|34183.2|34185.3|34181.7|34186.8|34183.2|34183.8|34180.2|12
1649855020000|2022-04-13 13:03:40|34184.8|34181.2|34185.3|34181.7|34185.3|34181.7|34183.8|34180.2|1
1649855030000|2022-04-13 13:03:50|34184.8|34181.2|34185.3|34181.7|34186.3|34182.7|34184.8|34181.2|11
1649855040000|2022-04-13 13:04:00|34184.3|34180.7|34182.8|34179.2|34184.3|34180.7|34181.8|34178.2|20
1649855050000|2022-04-13 13:04:10|34182.3|34178.7|34182.3|34178.7|34184.8|34181.2|34182.3|34178.7|8
1649855060000|2022-04-13 13:04:20|34183.3|34179.7|34184.3|34180.7|34185.3|34181.7|34183.3|34179.7|4
1649855070000|2022-04-13 13:04:30|34183.8|34180.2|34185.3|34181.7|34185.3|34181.7|34183.8|34180.2|5
1649855080000|2022-04-13 13:04:40|34185.8|34182.2|34182.3|34178.7|34186.3|34182.7|34182.3|34178.7|25
1649855090000|2022-04-13 13:04:50|34181.8|34178.2|34181.3|34177.7|34183.3|34179.7|34180.8|34177.2|8
1649855100000|2022-04-13 13:05:00|34180.3|34176.7|34181.3|34177.7|34184.3|34180.7|34179.3|34175.7|8
1649855110000|2022-04-13 13:05:10|34181.8|34178.2|34181.3|34177.7|34182.3|34178.7|34180.8|34177.2|7
1649855120000|2022-04-13 13:05:20|34181.8|34178.2|34180.3|34176.7|34182.8|34179.2|34180.3|34176.7|4
1649855130000|2022-04-13 13:05:30|34181.3|34177.7|34181.3|34177.7|34181.3|34177.7|34177.8|34174.2|20
1649855140000|2022-04-13 13:05:40|34180.8|34177.2|34181.8|34178.2|34184.8|34181.2|34179.8|34176.2|10
1649855150000|2022-04-13 13:05:50|34182.3|34178.7|34184.3|34180.7|34184.3|34180.7|34181.3|34177.7|6
1649855160000|2022-04-13 13:06:00|34183.8|34180.2|34181.3|34177.7|34184.8|34181.2|34180.3|34176.7|14
1649855170000|2022-04-13 13:06:10|34180.8|34177.2|34181.3|34177.7|34182.8|34179.2|34180.3|34176.7|7
1649855180000|2022-04-13 13:06:20|34181.8|34178.2|34179.8|34176.2|34181.8|34178.2|34179.8|34176.2|5
1649855190000|2022-04-13 13:06:30|34179.3|34175.7|34181.3|34177.7|34182.3|34178.7|34179.3|34175.7|8
1649855200000|2022-04-13 13:06:40|34180.8|34177.2|34180.3|34176.7|34181.3|34177.7|34180.3|34176.7|6
1649855210000|2022-04-13 13:06:50|34181.3|34177.7|34180.3|34176.7|34181.3|34177.7|34180.3|34176.7|4
1649855220000|2022-04-13 13:07:00|34181.3|34177.7|34179.8|34176.2|34181.8|34178.2|34177.8|34174.2|21
1649855230000|2022-04-13 13:07:10|34179.3|34175.7|34177.3|34173.7|34179.3|34175.7|34177.3|34173.7|14
1649855240000|2022-04-13 13:07:20|34176.8|34173.2|34172.3|34168.7|34176.8|34173.2|34171.8|34168.2|29
1649855250000|2022-04-13 13:07:30|34171.3|34167.7|34173.3|34169.7|34173.3|34169.7|34171.3|34167.7|11
1649855260000|2022-04-13 13:07:40|34172.8|34169.2|34173.3|34169.7|34173.3|34169.7|34171.8|34168.2|5
1649855270000|2022-04-13 13:07:50|34173.8|34170.2|34172.3|34168.7|34174.8|34171.2|34171.8|34168.2|10
1649855280000|2022-04-13 13:08:00|34172.8|34169.2|34161.3|34157.7|34173.3|34169.7|34161.3|34157.7|94
1649855290000|2022-04-13 13:08:10|34161.8|34158.2|34162.8|34159.2|34164.3|34160.7|34159.3|34155.7|117
1649855300000|2022-04-13 13:08:20|34163.3|34159.7|34160.3|34156.7|34164.8|34161.2|34159.8|34156.2|18
1649855310000|2022-04-13 13:08:30|34158.3|34154.7|34156.8|34153.2|34158.3|34154.7|34152.3|34148.7|108
1649855320000|2022-04-13 13:08:40|34156.3|34152.7|34153.3|34149.7|34156.3|34152.7|34153.3|34149.7|8
1649855330000|2022-04-13 13:08:50|34153.8|34150.2|34153.3|34149.7|34153.8|34150.2|34150.8|34147.2|21
1649855340000|2022-04-13 13:09:00|34152.3|34148.7|34149.3|34145.7|34152.3|34148.7|34148.8|34145.2|60
1649855350000|2022-04-13 13:09:10|34148.8|34145.2|34151.8|34148.2|34152.3|34148.7|34144.3|34140.7|97
1649855360000|2022-04-13 13:09:20|34151.3|34147.7|34153.3|34149.7|34161.8|34158.2|34150.8|34147.2|71
1649855370000|2022-04-13 13:09:30|34152.8|34149.2|34150.3|34146.7|34152.8|34149.2|34147.8|34144.2|63
1649855380000|2022-04-13 13:09:40|34150.8|34147.2|34147.3|34143.7|34150.8|34147.2|34145.8|34142.2|58
1649855390000|2022-04-13 13:09:50|34147.8|34144.2|34147.3|34143.7|34148.8|34145.2|34146.3|34142.7|10
1649855400000|2022-04-13 13:10:00|34147.8|34144.2|34149.3|34145.7|34150.3|34146.7|34146.8|34143.2|29
1649855410000|2022-04-13 13:10:10|34149.8|34146.2|34148.3|34144.7|34151.3|34147.7|34148.3|34144.7|13
1649855420000|2022-04-13 13:10:20|34148.8|34145.2|34149.8|34146.2|34150.3|34146.7|34148.3|34144.7|16
1649855430000|2022-04-13 13:10:30|34151.3|34147.7|34150.8|34147.2|34151.8|34148.2|34150.3|34146.7|18
1649855440000|2022-04-13 13:10:40|34150.3|34146.7|34149.8|34146.2|34151.8|34148.2|34149.8|34146.2|12
1649855450000|2022-04-13 13:10:50|34149.3|34145.7|34151.3|34147.7|34152.8|34149.2|34149.3|34145.7|9
1649855460000|2022-04-13 13:11:00|34151.8|34148.2|34151.3|34147.7|34152.3|34148.7|34151.3|34147.7|16
1649855470000|2022-04-13 13:11:10|34150.8|34147.2|34152.3|34148.7|34152.3|34148.7|34150.3|34146.7|27
1649855480000|2022-04-13 13:11:20|34152.8|34149.2|34152.8|34149.2|34155.3|34151.7|34151.8|34148.2|63
1649855490000|2022-04-13 13:11:30|34153.3|34149.7|34155.3|34151.7|34155.8|34152.2|34153.3|34149.7|24
1649855500000|2022-04-13 13:11:40|34155.8|34152.2|34156.8|34153.2|34159.8|34156.2|34151.8|34148.2|84
1649855510000|2022-04-13 13:11:50|34157.3|34153.7|34157.3|34153.7|34157.8|34154.2|34155.3|34151.7|21
1649855520000|2022-04-13 13:12:00|34157.8|34154.2|34159.3|34155.7|34159.8|34156.2|34156.8|34153.2|6
1649855530000|2022-04-13 13:12:10|34159.8|34156.2|34159.3|34155.7|34160.8|34157.2|34158.3|34154.7|27
1649855540000|2022-04-13 13:12:20|34158.8|34155.2|34161.8|34158.2|34163.3|34159.7|34158.8|34155.2|23
1649855550000|2022-04-13 13:12:30|34161.3|34157.7|34156.3|34152.7|34161.3|34157.7|34152.3|34148.7|31
1649855560000|2022-04-13 13:12:40|34155.8|34152.2|34155.3|34151.7|34158.8|34155.2|34154.8|34151.2|9
1649855570000|2022-04-13 13:12:50|34155.8|34152.2|34160.8|34157.2|34160.8|34157.2|34155.8|34152.2|11
1649855580000|2022-04-13 13:13:00|34159.3|34155.7|34160.3|34156.7|34160.3|34156.7|34158.8|34155.2|8
1649855590000|2022-04-13 13:13:10|34159.8|34156.2|34161.3|34157.7|34161.8|34158.2|34159.8|34156.2|9
1649855600000|2022-04-13 13:13:20|34160.8|34157.2|34157.8|34154.2|34160.8|34157.2|34157.3|34153.7|13
1649855610000|2022-04-13 13:13:30|34157.3|34153.7|34156.3|34152.7|34158.3|34154.7|34156.3|34152.7|10
1649855620000|2022-04-13 13:13:40|34156.8|34153.2|34159.3|34155.7|34159.8|34156.2|34156.3|34152.7|22
1649855630000|2022-04-13 13:13:50|34158.8|34155.2|34158.3|34154.7|34159.3|34155.7|34157.3|34153.7|9
1649855640000|2022-04-13 13:14:00|34158.8|34155.2|34158.3|34154.7|34159.8|34156.2|34157.8|34154.2|15
1649855650000|2022-04-13 13:14:10|34158.8|34155.2|34162.8|34159.2|34164.3|34160.7|34158.8|34155.2|94
1649855660000|2022-04-13 13:14:20|34164.3|34160.7|34160.3|34156.7|34164.3|34160.7|34159.8|34156.2|40
1649855670000|2022-04-13 13:14:30|34160.8|34157.2|34162.3|34158.7|34163.3|34159.7|34159.8|34156.2|26
1649855680000|2022-04-13 13:14:40|34162.8|34159.2|34165.8|34162.2|34166.3|34162.7|34161.8|34158.2|38
1649855690000|2022-04-13 13:14:50|34165.3|34161.7|34164.8|34161.2|34165.8|34162.2|34163.3|34159.7|22
1649855700000|2022-04-13 13:15:00|34164.3|34160.7|34167.8|34164.2|34168.3|34164.7|34164.3|34160.7|41
1649855710000|2022-04-13 13:15:10|34167.3|34163.7|34167.3|34163.7|34167.8|34164.2|34166.3|34162.7|26
1649855720000|2022-04-13 13:15:20|34167.8|34164.2|34166.8|34163.2|34168.3|34164.7|34165.8|34162.2|26
1649855730000|2022-04-13 13:15:30|34167.3|34163.7|34164.8|34161.2|34168.3|34164.7|34164.8|34161.2|24
1649855740000|2022-04-13 13:15:40|34164.3|34160.7|34165.3|34161.7|34167.3|34163.7|34163.8|34160.2|27
1649855750000|2022-04-13 13:15:50|34164.8|34161.2|34166.3|34162.7|34167.3|34163.7|34164.8|34161.2|10
1649855760000|2022-04-13 13:16:00|34166.8|34163.2|34165.3|34161.7|34167.3|34163.7|34164.8|34161.2|21
1649855770000|2022-04-13 13:16:10|34165.8|34162.2|34164.8|34161.2|34166.8|34163.2|34164.8|34161.2|19
1649855780000|2022-04-13 13:16:20|34165.3|34161.7|34168.8|34165.2|34168.8|34165.2|34164.8|34161.2|15
1649855790000|2022-04-13 13:16:30|34168.3|34164.7|34171.3|34167.7|34172.8|34169.2|34168.3|34164.7|35
1649855800000|2022-04-13 13:16:40|34171.8|34168.2|34174.3|34170.7|34175.3|34171.7|34171.8|34168.2|24
1649855810000|2022-04-13 13:16:50|34174.8|34171.2|34176.3|34172.7|34176.8|34173.2|34173.8|34170.2|16
1649855820000|2022-04-13 13:17:00|34175.8|34172.2|34175.3|34171.7|34176.8|34173.2|34174.8|34171.2|28
1649855830000|2022-04-13 13:17:10|34175.8|34172.2|34178.3|34174.7|34178.8|34175.2|34175.3|34171.7|32
1649855840000|2022-04-13 13:17:20|34178.8|34175.2|34176.3|34172.7|34178.8|34175.2|34175.8|34172.2|35
1649855850000|2022-04-13 13:17:30|34176.8|34173.2|34173.8|34170.2|34176.8|34173.2|34171.8|34168.2|23
1649855860000|2022-04-13 13:17:40|34174.3|34170.7|34178.3|34174.7|34179.3|34175.7|34173.3|34169.7|25
1649855870000|2022-04-13 13:17:50|34178.8|34175.2|34182.3|34178.7|34185.8|34182.2|34178.8|34175.2|103
1649855880000|2022-04-13 13:18:00|34182.8|34179.2|34179.8|34176.2|34183.8|34180.2|34178.3|34174.7|46
1649855890000|2022-04-13 13:18:10|34179.3|34175.7|34184.8|34181.2|34184.8|34181.2|34179.3|34175.7|31
1649855900000|2022-04-13 13:18:20|34184.3|34180.7|34187.3|34183.7|34189.3|34185.7|34183.8|34180.2|68
1649855910000|2022-04-13 13:18:30|34187.8|34184.2|34189.3|34185.7|34189.8|34186.2|34184.3|34180.7|35
1649855920000|2022-04-13 13:18:40|34189.8|34186.2|34189.8|34186.2|34189.8|34186.2|34188.8|34185.2|14
1649855930000|2022-04-13 13:18:50|34189.3|34185.7|34189.3|34185.7|34191.8|34188.2|34188.3|34184.7|24
1649855940000|2022-04-13 13:19:00|34188.8|34185.2|34192.8|34189.2|34192.8|34189.2|34187.3|34183.7|20
1649855950000|2022-04-13 13:19:10|34192.3|34188.7|34191.3|34187.7|34193.8|34190.2|34190.3|34186.7|41
1649855960000|2022-04-13 13:19:20|34191.8|34188.2|34196.3|34192.7|34196.3|34192.7|34191.8|34188.2|22
1649855970000|2022-04-13 13:19:30|34195.8|34192.2|34192.8|34189.2|34197.3|34193.7|34192.8|34189.2|34
1649855980000|2022-04-13 13:19:40|34191.8|34188.2|34191.3|34187.7|34194.3|34190.7|34191.3|34187.7|11
1649855990000|2022-04-13 13:19:50|34190.8|34187.2|34195.3|34191.7|34195.3|34191.7|34189.3|34185.7|16
1649856000000|2022-04-13 13:20:00|34194.8|34191.2|34193.3|34189.7|34195.8|34192.2|34192.8|34189.2|31
1649856010000|2022-04-13 13:20:10|34193.8|34190.2|34194.3|34190.7|34198.8|34195.2|34193.8|34190.2|39
1649856020000|2022-04-13 13:20:20|34193.8|34190.2|34196.8|34193.2|34198.3|34194.7|34193.8|34190.2|30
1649856030000|2022-04-13 13:20:30|34197.3|34193.7|34201.8|34198.2|34201.8|34198.2|34196.3|34192.7|19
1649856040000|2022-04-13 13:20:40|34203.3|34199.7|34201.3|34197.7|34203.8|34200.2|34200.8|34197.2|21
1649856050000|2022-04-13 13:20:50|34201.8|34198.2|34199.8|34196.2|34203.8|34200.2|34198.8|34195.2|32
1649856060000|2022-04-13 13:21:00|34199.3|34195.7|34201.3|34197.7|34202.3|34198.7|34195.8|34192.2|30
1649856070000|2022-04-13 13:21:10|34201.8|34198.2|34206.3|34202.7|34207.3|34203.7|34201.3|34197.7|57
1649856080000|2022-04-13 13:21:20|34206.8|34203.2|34209.3|34205.7|34210.3|34206.7|34206.3|34202.7|31
1649856090000|2022-04-13 13:21:30|34208.8|34205.2|34208.3|34204.7|34209.8|34206.2|34207.3|34203.7|26
1649856100000|2022-04-13 13:21:40|34209.3|34205.7|34206.8|34203.2|34209.3|34205.7|34206.3|34202.7|8
1649856110000|2022-04-13 13:21:50|34207.3|34203.7|34206.3|34202.7|34209.8|34206.2|34206.3|34202.7|11
1649856120000|2022-04-13 13:22:00|34206.8|34203.2|34204.3|34200.7|34206.8|34203.2|34204.3|34200.7|13
1649856130000|2022-04-13 13:22:10|34204.8|34201.2|34204.3|34200.7|34206.8|34203.2|34204.3|34200.7|8
1649856140000|2022-04-13 13:22:20|34203.8|34200.2|34207.3|34203.7|34207.3|34203.7|34203.8|34200.2|7
1649856150000|2022-04-13 13:22:30|34207.8|34204.2|34207.3|34203.7|34208.3|34204.7|34205.3|34201.7|20
1649856160000|2022-04-13 13:22:40|34207.8|34204.2|34207.8|34204.2|34209.3|34205.7|34207.3|34203.7|2
1649856170000|2022-04-13 13:22:50|34208.3|34204.7|34213.3|34209.7|34213.3|34209.7|34208.3|34204.7|29
1649856180000|2022-04-13 13:23:00|34212.8|34209.2|34207.3|34203.7|34213.3|34209.7|34207.3|34203.7|18
1649856190000|2022-04-13 13:23:10|34208.3|34204.7|34207.3|34203.7|34208.3|34204.7|34207.3|34203.7|29
1649856200000|2022-04-13 13:23:20|34206.8|34203.2|34205.3|34201.7|34206.8|34203.2|34204.3|34200.7|9
1649856210000|2022-04-13 13:23:30|34204.8|34201.2|34207.3|34203.7|34207.8|34204.2|34204.3|34200.7|3
1649856220000|2022-04-13 13:23:40|34206.8|34203.2|34203.3|34199.7|34207.3|34203.7|34202.8|34199.2|18
1649856230000|2022-04-13 13:23:50|34203.8|34200.2|34202.8|34199.2|34204.8|34201.2|34202.8|34199.2|9
1649856240000|2022-04-13 13:24:00|34202.3|34198.7|34202.3|34198.7|34203.3|34199.7|34201.8|34198.2|10
1649856250000|2022-04-13 13:24:10|34201.3|34197.7|34202.3|34198.7|34202.3|34198.7|34198.8|34195.2|21
1649856260000|2022-04-13 13:24:20|34199.8|34196.2|34201.3|34197.7|34201.3|34197.7|34199.8|34196.2|15
1649856270000|2022-04-13 13:24:30|34200.8|34197.2|34199.3|34195.7|34201.3|34197.7|34199.3|34195.7|11
1649856280000|2022-04-13 13:24:40|34199.8|34196.2|34197.8|34194.2|34199.8|34196.2|34197.3|34193.7|11
1649856290000|2022-04-13 13:24:50|34197.3|34193.7|34198.8|34195.2|34199.3|34195.7|34197.3|34193.7|5
1649856300000|2022-04-13 13:25:00|34199.3|34195.7|34194.3|34190.7|34201.8|34198.2|34193.3|34189.7|79
1649856310000|2022-04-13 13:25:10|34194.8|34191.2|34196.3|34192.7|34197.8|34194.2|34194.8|34191.2|8
1649856320000|2022-04-13 13:25:20|34194.3|34190.7|34197.3|34193.7|34197.8|34194.2|34193.8|34190.2|19
1649856330000|2022-04-13 13:25:30|34196.8|34193.2|34195.3|34191.7|34197.3|34193.7|34194.8|34191.2|26
1649856340000|2022-04-13 13:25:40|34195.8|34192.2|34192.3|34188.7|34195.8|34192.2|34191.8|34188.2|16
1649856350000|2022-04-13 13:25:50|34192.8|34189.2|34192.8|34189.2|34193.3|34189.7|34189.8|34186.2|17
1649856360000|2022-04-13 13:26:00|34192.3|34188.7|34193.8|34190.2|34194.8|34191.2|34192.3|34188.7|12
1649856370000|2022-04-13 13:26:10|34194.3|34190.7|34193.8|34190.2|34194.3|34190.7|34192.3|34188.7|18
1649856380000|2022-04-13 13:26:20|34192.8|34189.2|34191.3|34187.7|34192.8|34189.2|34190.3|34186.7|22
1649856390000|2022-04-13 13:26:30|34191.8|34188.2|34195.8|34192.2|34195.8|34192.2|34191.3|34187.7|8
1649856400000|2022-04-13 13:26:40|34194.8|34191.2|34190.8|34187.2|34196.3|34192.7|34190.3|34186.7|28
1649856410000|2022-04-13 13:26:50|34191.8|34188.2|34184.8|34181.2|34191.8|34188.2|34181.8|34178.2|94
1649856420000|2022-04-13 13:27:00|34183.3|34179.7|34181.3|34177.7|34183.8|34180.2|34180.8|34177.2|21
1649856430000|2022-04-13 13:27:10|34180.8|34177.2|34180.3|34176.7|34183.8|34180.2|34180.3|34176.7|66
1649856440000|2022-04-13 13:27:20|34179.8|34176.2|34176.8|34173.2|34180.3|34176.7|34175.8|34172.2|55
1649856450000|2022-04-13 13:27:30|34175.8|34172.2|34177.8|34174.2|34179.3|34175.7|34175.3|34171.7|29
1649856460000|2022-04-13 13:27:40|34177.3|34173.7|34174.3|34170.7|34177.3|34173.7|34174.3|34170.7|18
1649856470000|2022-04-13 13:27:50|34174.8|34171.2|34175.8|34172.2|34177.3|34173.7|34171.8|34168.2|24
1649856480000|2022-04-13 13:28:00|34177.3|34173.7|34178.8|34175.2|34179.3|34175.7|34175.8|34172.2|16
1649856490000|2022-04-13 13:28:10|34179.3|34175.7|34181.3|34177.7|34183.3|34179.7|34178.3|34174.7|54
1649856500000|2022-04-13 13:28:20|34182.8|34179.2|34179.3|34175.7|34182.8|34179.2|34179.3|34175.7|20
1649856510000|2022-04-13 13:28:30|34178.8|34175.2|34174.3|34170.7|34178.8|34175.2|34174.3|34170.7|14
1649856520000|2022-04-13 13:28:40|34174.8|34171.2|34178.3|34174.7|34178.3|34174.7|34174.8|34171.2|13
1649856530000|2022-04-13 13:28:50|34177.8|34174.2|34174.8|34171.2|34178.3|34174.7|34174.3|34170.7|21
1649856540000|2022-04-13 13:29:00|34174.3|34170.7|34170.3|34166.7|34174.3|34170.7|34169.8|34166.2|28
1649856550000|2022-04-13 13:29:10|34170.8|34167.2|34172.3|34168.7|34172.8|34169.2|34170.3|34166.7|14
1649856560000|2022-04-13 13:29:20|34171.8|34168.2|34171.3|34167.7|34173.3|34169.7|34170.8|34167.2|30
1649856570000|2022-04-13 13:29:30|34171.8|34168.2|34172.3|34168.7|34176.3|34172.7|34170.3|34166.7|74
1649856580000|2022-04-13 13:29:40|34171.8|34168.2|34166.3|34162.7|34171.8|34168.2|34166.3|34162.7|30
1649856590000|2022-04-13 13:29:50|34165.8|34162.2|34164.3|34160.7|34166.8|34163.2|34161.3|34157.7|158
1649856600000|2022-04-13 13:30:00|34164.8|34161.2|34175.2|34172.8|34178.7|34176.3|34150.7|34148.3|645
1649856610000|2022-04-13 13:30:10|34175.7|34173.3|34160.7|34158.3|34180.2|34177.8|34160.7|34158.3|305
1649856620000|2022-04-13 13:30:20|34161.2|34158.8|34164.7|34162.3|34164.7|34162.3|34155.7|34153.3|292
1649856630000|2022-04-13 13:30:30|34165.7|34163.3|34170.7|34168.3|34173.2|34170.8|34164.2|34161.8|158
1649856640000|2022-04-13 13:30:40|34170.2|34167.8|34173.7|34171.3|34179.2|34176.8|34168.7|34166.3|187
1649856650000|2022-04-13 13:30:50|34173.2|34170.8|34157.7|34155.3|34179.2|34176.8|34157.7|34155.3|178
1649856660000|2022-04-13 13:31:00|34158.2|34155.8|34164.2|34161.8|34167.7|34165.3|34153.2|34150.8|225
1649856670000|2022-04-13 13:31:10|34164.7|34162.3|34190.7|34188.3|34190.7|34188.3|34163.7|34161.3|275
1649856680000|2022-04-13 13:31:20|34191.2|34188.8|34201.7|34199.3|34202.7|34200.3|34190.7|34188.3|155
1649856690000|2022-04-13 13:31:30|34202.2|34199.8|34208.7|34206.3|34211.7|34209.3|34200.2|34197.8|181
1649856700000|2022-04-13 13:31:40|34208.2|34205.8|34200.2|34197.8|34214.2|34211.8|34198.2|34195.8|185
1649856710000|2022-04-13 13:31:50|34200.7|34198.3|34194.2|34191.8|34203.7|34201.3|34192.2|34189.8|130
1649856720000|2022-04-13 13:32:00|34197.7|34195.3|34219.2|34216.8|34219.7|34217.3|34197.2|34194.8|157
1649856730000|2022-04-13 13:32:10|34218.7|34216.3|34221.2|34218.8|34237.2|34234.8|34218.7|34216.3|330
1649856740000|2022-04-13 13:32:20|34222.2|34219.8|34224.2|34221.8|34226.2|34223.8|34214.7|34212.3|244
1649856750000|2022-04-13 13:32:30|34224.7|34222.3|34232.2|34229.8|34236.2|34233.8|34221.7|34219.3|141
1649856760000|2022-04-13 13:32:40|34232.7|34230.3|34239.7|34237.3|34247.7|34245.3|34232.7|34230.3|219
1649856770000|2022-04-13 13:32:50|34238.7|34236.3|34252.7|34250.3|34253.7|34251.3|34238.7|34236.3|175
1649856780000|2022-04-13 13:33:00|34253.2|34250.8|34259.7|34257.3|34266.2|34263.8|34252.7|34250.3|296
1649856790000|2022-04-13 13:33:10|34259.2|34256.8|34254.7|34252.3|34268.7|34266.3|34253.7|34251.3|194
1649856800000|2022-04-13 13:33:20|34255.7|34253.3|34260.7|34258.3|34262.7|34260.3|34253.7|34251.3|179
1649856810000|2022-04-13 13:33:30|34260.2|34257.8|34273.7|34271.3|34277.2|34274.8|34260.2|34257.8|208
1649856820000|2022-04-13 13:33:40|34274.2|34271.8|34271.7|34269.3|34277.7|34275.3|34262.7|34260.3|168
1649856830000|2022-04-13 13:33:50|34272.2|34269.8|34276.7|34274.3|34279.2|34276.8|34265.7|34263.3|152
1649856840000|2022-04-13 13:34:00|34277.7|34275.3|34292.2|34289.8|34292.7|34290.3|34270.7|34268.3|259
1649856850000|2022-04-13 13:34:10|34292.7|34290.3|34290.7|34288.3|34296.2|34293.8|34289.7|34287.3|159
1649856860000|2022-04-13 13:34:20|34291.2|34288.8|34292.7|34290.3|34293.2|34290.8|34284.2|34281.8|126
1649856870000|2022-04-13 13:34:30|34291.7|34289.3|34298.2|34295.8|34299.7|34297.3|34289.7|34287.3|144
1649856880000|2022-04-13 13:34:40|34297.7|34295.3|34313.7|34311.3|34315.7|34313.3|34293.7|34291.3|244
1649856890000|2022-04-13 13:34:50|34312.7|34310.3|34320.7|34318.3|34324.7|34322.3|34309.7|34307.3|216
1649856900000|2022-04-13 13:35:00|34320.2|34317.8|34319.7|34317.3|34337.7|34335.3|34317.2|34314.8|370
1649856910000|2022-04-13 13:35:10|34320.2|34317.8|34326.7|34324.3|34331.2|34328.8|34317.7|34315.3|231
1649856920000|2022-04-13 13:35:20|34326.2|34323.8|34308.7|34306.3|34326.7|34324.3|34302.7|34300.3|372
1649856930000|2022-04-13 13:35:30|34309.2|34306.8|34287.7|34285.3|34313.2|34310.8|34285.7|34283.3|335
1649856940000|2022-04-13 13:35:40|34288.7|34286.3|34292.7|34290.3|34298.7|34296.3|34285.7|34283.3|144
1649856950000|2022-04-13 13:35:50|34291.7|34289.3|34294.7|34292.3|34298.7|34296.3|34289.7|34287.3|108
1649856960000|2022-04-13 13:36:00|34295.2|34292.8|34309.7|34307.3|34310.2|34307.8|34293.7|34291.3|179
1649856970000|2022-04-13 13:36:10|34307.7|34305.3|34290.7|34288.3|34309.7|34307.3|34288.7|34286.3|274
1649856980000|2022-04-13 13:36:20|34290.2|34287.8|34285.7|34283.3|34293.7|34291.3|34281.7|34279.3|194
1649856990000|2022-04-13 13:36:30|34286.2|34283.8|34287.2|34284.8|34292.2|34289.8|34283.2|34280.8|109
1649857000000|2022-04-13 13:36:40|34286.7|34284.3|34288.2|34285.8|34291.7|34289.3|34282.7|34280.3|108
1649857010000|2022-04-13 13:36:50|34288.7|34286.3|34291.7|34289.3|34293.7|34291.3|34286.7|34284.3|93
1649857020000|2022-04-13 13:37:00|34295.7|34293.3|34298.2|34295.8|34303.7|34301.3|34293.7|34291.3|153
1649857030000|2022-04-13 13:37:10|34298.7|34296.3|34291.7|34289.3|34299.2|34296.8|34286.7|34284.3|195
1649857040000|2022-04-13 13:37:20|34290.7|34288.3|34282.2|34279.8|34295.7|34293.3|34277.2|34274.8|266
1649857050000|2022-04-13 13:37:30|34282.7|34280.3|34278.7|34276.3|34282.7|34280.3|34274.7|34272.3|116
1649857060000|2022-04-13 13:37:40|34278.2|34275.8|34274.7|34272.3|34279.7|34277.3|34272.2|34269.8|110
1649857070000|2022-04-13 13:37:50|34274.2|34271.8|34268.2|34265.8|34275.2|34272.8|34263.2|34260.8|171
1649857080000|2022-04-13 13:38:00|34268.7|34266.3|34269.7|34267.3|34275.7|34273.3|34263.2|34260.8|93
1649857090000|2022-04-13 13:38:10|34270.2|34267.8|34268.7|34266.3|34277.7|34275.3|34267.7|34265.3|123
1649857100000|2022-04-13 13:38:20|34268.2|34265.8|34271.7|34269.3|34283.7|34281.3|34265.7|34263.3|210
1649857110000|2022-04-13 13:38:30|34272.7|34270.3|34257.7|34255.3|34276.2|34273.8|34250.7|34248.3|322
1649857120000|2022-04-13 13:38:40|34257.2|34254.8|34258.7|34256.3|34261.2|34258.8|34254.7|34252.3|71
1649857130000|2022-04-13 13:38:50|34258.2|34255.8|34261.2|34258.8|34269.2|34266.8|34254.7|34252.3|139
1649857140000|2022-04-13 13:39:00|34260.7|34258.3|34264.2|34261.8|34264.7|34262.3|34259.2|34256.8|91
1649857150000|2022-04-13 13:39:10|34263.7|34261.3|34267.2|34264.8|34272.7|34270.3|34263.7|34261.3|93
1649857160000|2022-04-13 13:39:20|34266.7|34264.3|34261.7|34259.3|34270.2|34267.8|34259.2|34256.8|81
1649857170000|2022-04-13 13:39:30|34260.7|34258.3|34246.7|34244.3|34260.7|34258.3|34245.7|34243.3|134
1649857180000|2022-04-13 13:39:40|34245.7|34243.3|34253.7|34251.3|34256.7|34254.3|34242.2|34239.8|111
1649857190000|2022-04-13 13:39:50|34255.2|34252.8|34264.2|34261.8|34265.7|34263.3|34252.2|34249.8|64
1649857200000|2022-04-13 13:40:00|34263.7|34261.3|34266.2|34263.8|34274.7|34272.3|34263.7|34261.3|161
1649857210000|2022-04-13 13:40:10|34266.7|34264.3|34265.7|34263.3|34271.7|34269.3|34263.2|34260.8|45
1649857220000|2022-04-13 13:40:20|34264.7|34262.3|34283.2|34280.8|34283.7|34281.3|34262.7|34260.3|80
1649857230000|2022-04-13 13:40:30|34283.7|34281.3|34283.2|34280.8|34287.7|34285.3|34279.7|34277.3|93
1649857240000|2022-04-13 13:40:40|34283.7|34281.3|34292.2|34289.8|34292.7|34290.3|34282.2|34279.8|86
1649857250000|2022-04-13 13:40:50|34292.7|34290.3|34299.7|34297.3|34303.7|34301.3|34290.2|34287.8|255
1649857260000|2022-04-13 13:41:00|34299.2|34296.8|34299.2|34296.8|34307.2|34304.8|34295.2|34292.8|137
1649857270000|2022-04-13 13:41:10|34298.7|34296.3|34296.7|34294.3|34299.2|34296.8|34291.2|34288.8|99
1649857280000|2022-04-13 13:41:20|34297.2|34294.8|34321.7|34319.3|34322.2|34319.8|34295.7|34293.3|152
1649857290000|2022-04-13 13:41:30|34321.2|34318.8|34318.2|34315.8|34324.7|34322.3|34315.7|34313.3|157
1649857300000|2022-04-13 13:41:40|34317.7|34315.3|34312.7|34310.3|34319.7|34317.3|34309.7|34307.3|126
1649857310000|2022-04-13 13:41:50|34313.2|34310.8|34315.7|34313.3|34323.2|34320.8|34311.7|34309.3|154
1649857320000|2022-04-13 13:42:00|34314.7|34312.3|34315.7|34313.3|34331.7|34329.3|34310.7|34308.3|202
1649857330000|2022-04-13 13:42:10|34315.2|34312.8|34312.2|34309.8|34323.7|34321.3|34312.2|34309.8|75
1649857340000|2022-04-13 13:42:20|34312.7|34310.3|34316.2|34313.8|34318.2|34315.8|34311.2|34308.8|87
1649857350000|2022-04-13 13:42:30|34315.7|34313.3|34313.7|34311.3|34322.2|34319.8|34311.7|34309.3|126
1649857360000|2022-04-13 13:42:40|34314.2|34311.8|34295.2|34292.8|34314.7|34312.3|34293.7|34291.3|113
1649857370000|2022-04-13 13:42:50|34295.7|34293.3|34285.2|34282.8|34295.7|34293.3|34283.2|34280.8|192
1649857380000|2022-04-13 13:43:00|34282.7|34280.3|34287.7|34285.3|34287.7|34285.3|34279.7|34277.3|133
1649857390000|2022-04-13 13:43:10|34288.2|34285.8|34281.7|34279.3|34289.7|34287.3|34276.7|34274.3|104
1649857400000|2022-04-13 13:43:20|34281.2|34278.8|34290.7|34288.3|34293.2|34290.8|34280.7|34278.3|64
1649857410000|2022-04-13 13:43:30|34291.2|34288.8|34283.7|34281.3|34291.7|34289.3|34283.7|34281.3|56
1649857420000|2022-04-13 13:43:40|34284.2|34281.8|34283.2|34280.8|34285.7|34283.3|34280.7|34278.3|57
1649857430000|2022-04-13 13:43:50|34283.7|34281.3|34289.2|34286.8|34289.2|34286.8|34279.7|34277.3|49
1649857440000|2022-04-13 13:44:00|34290.7|34288.3|34294.7|34292.3|34296.2|34293.8|34287.2|34284.8|102
1649857450000|2022-04-13 13:44:10|34295.2|34292.8|34292.2|34289.8|34296.2|34293.8|34289.7|34287.3|116
1649857460000|2022-04-13 13:44:20|34292.7|34290.3|34299.2|34296.8|34301.7|34299.3|34290.7|34288.3|123
1649857470000|2022-04-13 13:44:30|34298.7|34296.3|34301.7|34299.3|34301.7|34299.3|34293.2|34290.8|56
1649857480000|2022-04-13 13:44:40|34301.2|34298.8|34304.2|34301.8|34309.2|34306.8|34301.2|34298.8|71
1649857490000|2022-04-13 13:44:50|34302.7|34300.3|34302.7|34300.3|34308.2|34305.8|34300.2|34297.8|48
1649857500000|2022-04-13 13:45:00|34303.2|34300.8|34302.2|34299.8|34309.7|34307.3|34302.2|34299.8|78
1649857510000|2022-04-13 13:45:10|34301.7|34299.3|34298.7|34296.3|34307.7|34305.3|34297.7|34295.3|174
1649857520000|2022-04-13 13:45:20|34298.2|34295.8|34292.2|34289.8|34302.2|34299.8|34289.2|34286.8|146
1649857530000|2022-04-13 13:45:30|34293.2|34290.8|34295.2|34292.8|34302.2|34299.8|34291.2|34288.8|145
1649857540000|2022-04-13 13:45:40|34294.7|34292.3|34292.2|34289.8|34299.7|34297.3|34292.2|34289.8|91
1649857550000|2022-04-13 13:45:50|34291.7|34289.3|34298.7|34296.3|34300.7|34298.3|34290.7|34288.3|85
1649857560000|2022-04-13 13:46:00|34298.2|34295.8|34294.2|34291.8|34298.2|34295.8|34290.7|34288.3|97
1649857570000|2022-04-13 13:46:10|34293.7|34291.3|34298.7|34296.3|34300.2|34297.8|34286.7|34284.3|157
1649857580000|2022-04-13 13:46:20|34299.2|34296.8|34299.7|34297.3|34304.7|34302.3|34298.2|34295.8|109
1649857590000|2022-04-13 13:46:30|34300.7|34298.3|34291.7|34289.3|34301.2|34298.8|34284.7|34282.3|164
1649857600000|2022-04-13 13:46:40|34291.2|34288.8|34289.7|34287.3|34291.2|34288.8|34284.7|34282.3|87
1649857610000|2022-04-13 13:46:50|34289.2|34286.8|34291.7|34289.3|34300.2|34297.8|34288.2|34285.8|124
1649857620000|2022-04-13 13:47:00|34291.2|34288.8|34279.2|34276.8|34294.2|34291.8|34276.7|34274.3|139
1649857630000|2022-04-13 13:47:10|34279.7|34277.3|34289.2|34286.8|34291.7|34289.3|34278.7|34276.3|94
1649857640000|2022-04-13 13:47:20|34289.7|34287.3|34290.2|34287.8|34297.7|34295.3|34284.7|34282.3|60
1649857650000|2022-04-13 13:47:30|34290.7|34288.3|34293.2|34290.8|34294.2|34291.8|34285.2|34282.8|46
1649857660000|2022-04-13 13:47:40|34292.7|34290.3|34303.2|34300.8|34312.7|34310.3|34291.2|34288.8|165
1649857670000|2022-04-13 13:47:50|34303.7|34301.3|34308.7|34306.3|34313.7|34311.3|34303.7|34301.3|113
1649857680000|2022-04-13 13:48:00|34309.2|34306.8|34312.2|34309.8|34317.7|34315.3|34308.7|34306.3|77
1649857690000|2022-04-13 13:48:10|34311.7|34309.3|34300.7|34298.3|34316.7|34314.3|34298.2|34295.8|137
1649857700000|2022-04-13 13:48:20|34298.7|34296.3|34302.7|34300.3|34308.7|34306.3|34298.7|34296.3|31
1649857710000|2022-04-13 13:48:30|34302.2|34299.8|34308.7|34306.3|34309.7|34307.3|34300.7|34298.3|38
1649857720000|2022-04-13 13:48:40|34309.2|34306.8|34305.7|34303.3|34310.7|34308.3|34302.7|34300.3|34
1649857730000|2022-04-13 13:48:50|34306.2|34303.8|34318.2|34315.8|34318.2|34315.8|34305.7|34303.3|40
1649857740000|2022-04-13 13:49:00|34318.7|34316.3|34321.2|34318.8|34323.2|34320.8|34318.7|34316.3|95
1649857750000|2022-04-13 13:49:10|34320.7|34318.3|34322.2|34319.8|34325.2|34322.8|34317.7|34315.3|57
1649857760000|2022-04-13 13:49:20|34321.7|34319.3|34329.7|34327.3|34331.7|34329.3|34320.7|34318.3|75
1649857770000|2022-04-13 13:49:30|34330.2|34327.8|34331.7|34329.3|34334.7|34332.3|34327.2|34324.8|107
1649857780000|2022-04-13 13:49:40|34331.2|34328.8|34331.7|34329.3|34334.7|34332.3|34325.7|34323.3|104
1649857790000|2022-04-13 13:49:50|34331.2|34328.8|34332.7|34330.3|34337.2|34334.8|34330.7|34328.3|80
1649857800000|2022-04-13 13:50:00|34333.2|34330.8|34330.7|34328.3|34340.7|34338.3|34330.7|34328.3|181
1649857810000|2022-04-13 13:50:10|34331.7|34329.3|34324.7|34322.3|34334.2|34331.8|34323.7|34321.3|88
1649857820000|2022-04-13 13:50:20|34324.2|34321.8|34325.7|34323.3|34326.2|34323.8|34319.7|34317.3|79
1649857830000|2022-04-13 13:50:30|34326.2|34323.8|34328.2|34325.8|34330.7|34328.3|34322.2|34319.8|66
1649857840000|2022-04-13 13:50:40|34327.7|34325.3|34323.7|34321.3|34331.2|34328.8|34323.7|34321.3|112
1649857850000|2022-04-13 13:50:50|34323.2|34320.8|34325.2|34322.8|34329.7|34327.3|34323.2|34320.8|32
1649857860000|2022-04-13 13:51:00|34325.7|34323.3|34323.7|34321.3|34332.7|34330.3|34322.7|34320.3|89
1649857870000|2022-04-13 13:51:10|34324.2|34321.8|34320.7|34318.3|34326.7|34324.3|34317.2|34314.8|65
1649857880000|2022-04-13 13:51:20|34320.2|34317.8|34319.7|34317.3|34323.7|34321.3|34318.7|34316.3|57
1649857890000|2022-04-13 13:51:30|34320.2|34317.8|34313.2|34310.8|34320.7|34318.3|34312.2|34309.8|75
1649857900000|2022-04-13 13:51:40|34313.7|34311.3|34320.2|34317.8|34323.7|34321.3|34312.2|34309.8|92
1649857910000|2022-04-13 13:51:50|34319.7|34317.3|34327.7|34325.3|34329.2|34326.8|34318.2|34315.8|86
1649857920000|2022-04-13 13:52:00|34327.2|34324.8|34320.7|34318.3|34327.2|34324.8|34315.7|34313.3|52
1649857930000|2022-04-13 13:52:10|34320.2|34317.8|34326.2|34323.8|34329.2|34326.8|34318.2|34315.8|57
1649857940000|2022-04-13 13:52:20|34325.7|34323.3|34323.7|34321.3|34325.7|34323.3|34321.7|34319.3|44
1649857950000|2022-04-13 13:52:30|34324.2|34321.8|34331.7|34329.3|34333.2|34330.8|34324.2|34321.8|31
1649857960000|2022-04-13 13:52:40|34331.2|34328.8|34335.7|34333.3|34337.2|34334.8|34328.7|34326.3|53
1649857970000|2022-04-13 13:52:50|34336.2|34333.8|34342.7|34340.3|34342.7|34340.3|34333.7|34331.3|70
1649857980000|2022-04-13 13:53:00|34343.7|34341.3|34345.2|34342.8|34348.2|34345.8|34337.2|34334.8|298
1649857990000|2022-04-13 13:53:10|34344.7|34342.3|34330.7|34328.3|34346.7|34344.3|34324.2|34321.8|183
1649858000000|2022-04-13 13:53:20|34330.2|34327.8|34342.7|34340.3|34343.2|34340.8|34329.2|34326.8|110
1649858010000|2022-04-13 13:53:30|34342.2|34339.8|34343.2|34340.8|34345.7|34343.3|34339.7|34337.3|44
1649858020000|2022-04-13 13:53:40|34341.7|34339.3|34335.2|34332.8|34341.7|34339.3|34331.7|34329.3|58
1649858030000|2022-04-13 13:53:50|34335.7|34333.3|34334.7|34332.3|34337.7|34335.3|34334.2|34331.8|34
1649858040000|2022-04-13 13:54:00|34335.2|34332.8|34327.7|34325.3|34338.2|34335.8|34327.7|34325.3|98
1649858050000|2022-04-13 13:54:10|34328.2|34325.8|34315.7|34313.3|34329.2|34326.8|34314.7|34312.3|89
1649858060000|2022-04-13 13:54:20|34316.7|34314.3|34317.7|34315.3|34325.7|34323.3|34316.2|34313.8|41
1649858070000|2022-04-13 13:54:30|34317.2|34314.8|34320.2|34317.8|34322.7|34320.3|34315.2|34312.8|64
1649858080000|2022-04-13 13:54:40|34319.7|34317.3|34317.2|34314.8|34322.2|34319.8|34316.7|34314.3|32
1649858090000|2022-04-13 13:54:50|34317.7|34315.3|34326.2|34323.8|34326.2|34323.8|34311.2|34308.8|117
1649858100000|2022-04-13 13:55:00|34326.7|34324.3|34321.7|34319.3|34330.7|34328.3|34321.7|34319.3|103
1649858110000|2022-04-13 13:55:10|34322.2|34319.8|34321.7|34319.3|34329.7|34327.3|34319.2|34316.8|72
1649858120000|2022-04-13 13:55:20|34322.2|34319.8|34323.7|34321.3|34330.2|34327.8|34320.7|34318.3|31
1649858130000|2022-04-13 13:55:30|34324.2|34321.8|34322.7|34320.3|34330.2|34327.8|34322.7|34320.3|29
1649858140000|2022-04-13 13:55:40|34323.2|34320.8|34320.2|34317.8|34325.2|34322.8|34319.7|34317.3|54
1649858150000|2022-04-13 13:55:50|34319.7|34317.3|34320.7|34318.3|34323.7|34321.3|34317.7|34315.3|44
1649858160000|2022-04-13 13:56:00|34320.2|34317.8|34308.2|34305.8|34322.7|34320.3|34307.2|34304.8|245
1649858170000|2022-04-13 13:56:10|34308.7|34306.3|34272.7|34270.3|34315.2|34312.8|34272.7|34270.3|524
1649858180000|2022-04-13 13:56:20|34273.7|34271.3|34274.7|34272.3|34279.7|34277.3|34271.2|34268.8|125
1649858190000|2022-04-13 13:56:30|34273.7|34271.3|34294.2|34291.8|34294.2|34291.8|34273.7|34271.3|114
1649858200000|2022-04-13 13:56:40|34294.7|34292.3|34299.7|34297.3|34303.2|34300.8|34293.7|34291.3|101
1649858210000|2022-04-13 13:56:50|34300.2|34297.8|34304.7|34302.3|34305.7|34303.3|34294.2|34291.8|56
1649858220000|2022-04-13 13:57:00|34308.7|34306.3|34307.2|34304.8|34314.2|34311.8|34305.7|34303.3|84
1649858230000|2022-04-13 13:57:10|34306.7|34304.3|34301.7|34299.3|34307.7|34305.3|34299.7|34297.3|44
1649858240000|2022-04-13 13:57:20|34302.2|34299.8|34302.2|34299.8|34305.2|34302.8|34299.7|34297.3|39
1649858250000|2022-04-13 13:57:30|34302.7|34300.3|34303.7|34301.3|34308.7|34306.3|34302.2|34299.8|29
1649858260000|2022-04-13 13:57:40|34303.2|34300.8|34305.2|34302.8|34306.2|34303.8|34300.2|34297.8|53
1649858270000|2022-04-13 13:57:50|34304.7|34302.3|34307.2|34304.8|34307.2|34304.8|34301.7|34299.3|48
1649858280000|2022-04-13 13:58:00|34307.7|34305.3|34307.7|34305.3|34308.7|34306.3|34298.7|34296.3|111
1649858290000|2022-04-13 13:58:10|34307.2|34304.8|34307.7|34305.3|34312.2|34309.8|34304.2|34301.8|122
1649858300000|2022-04-13 13:58:20|34307.2|34304.8|34308.2|34305.8|34309.7|34307.3|34303.2|34300.8|38
1649858310000|2022-04-13 13:58:30|34308.7|34306.3|34312.7|34310.3|34312.7|34310.3|34306.7|34304.3|59
1649858320000|2022-04-13 13:58:40|34311.7|34309.3|34311.2|34308.8|34318.7|34316.3|34310.7|34308.3|56
1649858330000|2022-04-13 13:58:50|34310.7|34308.3|34303.7|34301.3|34310.7|34308.3|34303.7|34301.3|28
1649858340000|2022-04-13 13:59:00|34303.2|34300.8|34295.2|34292.8|34303.7|34301.3|34295.2|34292.8|56
1649858350000|2022-04-13 13:59:10|34295.7|34293.3|34271.7|34269.3|34295.7|34293.3|34265.7|34263.3|422
1649858360000|2022-04-13 13:59:20|34272.2|34269.8|34270.7|34268.3|34273.2|34270.8|34267.7|34265.3|62
1649858370000|2022-04-13 13:59:30|34271.2|34268.8|34272.2|34269.8|34274.7|34272.3|34269.7|34267.3|49
1649858380000|2022-04-13 13:59:40|34271.7|34269.3|34270.7|34268.3|34277.7|34275.3|34270.7|34268.3|59
1649858390000|2022-04-13 13:59:50|34271.2|34268.8|34273.7|34271.3|34275.7|34273.3|34267.7|34265.3|103
1649858400000|2022-04-13 14:00:00|34274.7|34272.3|34275.7|34273.3|34285.2|34282.8|34270.7|34268.3|176
1649858410000|2022-04-13 14:00:10|34275.2|34272.8|34266.7|34264.3|34275.2|34272.8|34264.7|34262.3|151
1649858420000|2022-04-13 14:00:20|34266.2|34263.8|34268.2|34265.8|34274.7|34272.3|34262.7|34260.3|74
1649858430000|2022-04-13 14:00:30|34268.7|34266.3|34264.7|34262.3|34268.7|34266.3|34262.2|34259.8|30
1649858440000|2022-04-13 14:00:40|34264.2|34261.8|34261.7|34259.3|34267.7|34265.3|34258.7|34256.3|107
1649858450000|2022-04-13 14:00:50|34261.2|34258.8|34260.2|34257.8|34263.2|34260.8|34255.7|34253.3|74
1649858460000|2022-04-13 14:01:00|34260.7|34258.3|34257.7|34255.3|34264.7|34262.3|34251.2|34248.8|114
1649858470000|2022-04-13 14:01:10|34258.2|34255.8|34259.2|34256.8|34262.2|34259.8|34258.2|34255.8|50
1649858480000|2022-04-13 14:01:20|34258.7|34256.3|34259.2|34256.8|34260.7|34258.3|34254.7|34252.3|58
1649858490000|2022-04-13 14:01:30|34258.7|34256.3|34250.7|34248.3|34258.7|34256.3|34248.2|34245.8|43
1649858500000|2022-04-13 14:01:40|34251.7|34249.3|34245.2|34242.8|34252.7|34250.3|34244.7|34242.3|56
1649858510000|2022-04-13 14:01:50|34244.7|34242.3|34245.7|34243.3|34250.7|34248.3|34242.7|34240.3|50
1649858520000|2022-04-13 14:02:00|34244.7|34242.3|34248.2|34245.8|34253.7|34251.3|34240.7|34238.3|145
1649858530000|2022-04-13 14:02:10|34248.7|34246.3|34254.7|34252.3|34255.2|34252.8|34245.7|34243.3|50
1649858540000|2022-04-13 14:02:20|34255.2|34252.8|34252.7|34250.3|34257.2|34254.8|34247.7|34245.3|60
1649858550000|2022-04-13 14:02:30|34253.2|34250.8|34258.7|34256.3|34258.7|34256.3|34248.7|34246.3|45
1649858560000|2022-04-13 14:02:40|34257.7|34255.3|34261.7|34259.3|34264.2|34261.8|34257.2|34254.8|49
1649858570000|2022-04-13 14:02:50|34262.2|34259.8|34262.7|34260.3|34262.7|34260.3|34256.7|34254.3|34
1649858580000|2022-04-13 14:03:00|34263.2|34260.8|34259.2|34256.8|34264.2|34261.8|34257.7|34255.3|88
1649858590000|2022-04-13 14:03:10|34258.7|34256.3|34258.7|34256.3|34260.7|34258.3|34256.7|34254.3|45
1649858600000|2022-04-13 14:03:20|34258.2|34255.8|34262.2|34259.8|34263.7|34261.3|34255.7|34253.3|34
1649858610000|2022-04-13 14:03:30|34262.7|34260.3|34260.2|34257.8|34266.2|34263.8|34260.2|34257.8|27
1649858620000|2022-04-13 14:03:40|34260.7|34258.3|34257.2|34254.8|34262.2|34259.8|34250.7|34248.3|117
1649858630000|2022-04-13 14:03:50|34257.7|34255.3|34251.2|34248.8|34257.7|34255.3|34249.7|34247.3|39
1649858640000|2022-04-13 14:04:00|34249.7|34247.3|34266.7|34264.3|34270.2|34267.8|34249.2|34246.8|157
1649858650000|2022-04-13 14:04:10|34267.2|34264.8|34261.7|34259.3|34268.2|34265.8|34260.2|34257.8|53
1649858660000|2022-04-13 14:04:20|34262.2|34259.8|34253.7|34251.3|34263.7|34261.3|34248.7|34246.3|295
1649858670000|2022-04-13 14:04:30|34254.2|34251.8|34259.7|34257.3|34259.7|34257.3|34253.7|34251.3|36
1649858680000|2022-04-13 14:04:40|34258.7|34256.3|34258.7|34256.3|34263.2|34260.8|34257.7|34255.3|42
1649858690000|2022-04-13 14:04:50|34259.2|34256.8|34263.2|34260.8|34267.2|34264.8|34255.7|34253.3|41
1649858700000|2022-04-13 14:05:00|34265.2|34262.8|34268.2|34265.8|34271.2|34268.8|34262.2|34259.8|105
1649858710000|2022-04-13 14:05:10|34268.7|34266.3|34279.7|34277.3|34282.7|34280.3|34268.7|34266.3|126
1649858720000|2022-04-13 14:05:20|34279.2|34276.8|34284.7|34282.3|34289.2|34286.8|34278.2|34275.8|77
1649858730000|2022-04-13 14:05:30|34282.7|34280.3|34283.2|34280.8|34286.2|34283.8|34280.2|34277.8|65
1649858740000|2022-04-13 14:05:40|34282.7|34280.3|34286.2|34283.8|34286.7|34284.3|34281.2|34278.8|54
1649858750000|2022-04-13 14:05:50|34285.7|34283.3|34287.2|34284.8|34290.2|34287.8|34284.2|34281.8|87
1649858760000|2022-04-13 14:06:00|34287.7|34285.3|34288.7|34286.3|34292.2|34289.8|34286.7|34284.3|31
1649858770000|2022-04-13 14:06:10|34288.2|34285.8|34285.2|34282.8|34289.7|34287.3|34282.2|34279.8|50
1649858780000|2022-04-13 14:06:20|34284.7|34282.3|34286.7|34284.3|34290.7|34288.3|34284.2|34281.8|49
1649858790000|2022-04-13 14:06:30|34286.2|34283.8|34292.2|34289.8|34292.7|34290.3|34285.7|34283.3|31
1649858800000|2022-04-13 14:06:40|34292.7|34290.3|34288.7|34286.3|34294.2|34291.8|34285.7|34283.3|31
1649858810000|2022-04-13 14:06:50|34289.2|34286.8|34284.2|34281.8|34291.7|34289.3|34284.2|34281.8|26
1649858820000|2022-04-13 14:07:00|34283.7|34281.3|34278.2|34275.8|34286.2|34283.8|34276.7|34274.3|50
1649858830000|2022-04-13 14:07:10|34278.7|34276.3|34258.7|34256.3|34279.7|34277.3|34258.2|34255.8|239
1649858840000|2022-04-13 14:07:20|34259.2|34256.8|34262.7|34260.3|34262.7|34260.3|34257.7|34255.3|79
1649858850000|2022-04-13 14:07:30|34263.2|34260.8|34263.7|34261.3|34265.2|34262.8|34258.7|34256.3|47
1649858860000|2022-04-13 14:07:40|34261.7|34259.3|34262.2|34259.8|34266.7|34264.3|34260.7|34258.3|37
1649858870000|2022-04-13 14:07:50|34262.7|34260.3|34262.2|34259.8|34263.2|34260.8|34258.7|34256.3|19
1649858880000|2022-04-13 14:08:00|34262.7|34260.3|34264.7|34262.3|34267.2|34264.8|34261.2|34258.8|51
1649858890000|2022-04-13 14:08:10|34264.2|34261.8|34264.2|34261.8|34265.2|34262.8|34259.7|34257.3|20
1649858900000|2022-04-13 14:08:20|34264.7|34262.3|34257.7|34255.3|34267.2|34264.8|34256.2|34253.8|46
1649858910000|2022-04-13 14:08:30|34258.2|34255.8|34256.7|34254.3|34261.7|34259.3|34254.2|34251.8|101
1649858920000|2022-04-13 14:08:40|34257.2|34254.8|34248.7|34246.3|34259.7|34257.3|34247.7|34245.3|66
1649858930000|2022-04-13 14:08:50|34248.2|34245.8|34239.2|34236.8|34249.2|34246.8|34233.7|34231.3|310
1649858940000|2022-04-13 14:09:00|34239.7|34237.3|34224.2|34221.8|34239.7|34237.3|34220.7|34218.3|312
1649858950000|2022-04-13 14:09:10|34223.7|34221.3|34228.7|34226.3|34231.7|34229.3|34223.2|34220.8|73
1649858960000|2022-04-13 14:09:20|34228.2|34225.8|34236.7|34234.3|34237.7|34235.3|34225.7|34223.3|69
1649858970000|2022-04-13 14:09:30|34236.2|34233.8|34235.7|34233.3|34239.7|34237.3|34232.7|34230.3|71
1649858980000|2022-04-13 14:09:40|34235.2|34232.8|34231.7|34229.3|34235.7|34233.3|34230.2|34227.8|46
1649858990000|2022-04-13 14:09:50|34230.7|34228.3|34229.7|34227.3|34235.7|34233.3|34228.2|34225.8|45
1649859000000|2022-04-13 14:10:00|34229.2|34226.8|34219.2|34216.8|34235.2|34232.8|34219.2|34216.8|83
1649859010000|2022-04-13 14:10:10|34219.7|34217.3|34221.2|34218.8|34221.7|34219.3|34213.2|34210.8|115
1649859020000|2022-04-13 14:10:20|34220.2|34217.8|34220.2|34217.8|34221.7|34219.3|34216.7|34214.3|82
1649859030000|2022-04-13 14:10:30|34221.7|34219.3|34229.7|34227.3|34231.2|34228.8|34220.2|34217.8|62
1649859040000|2022-04-13 14:10:40|34229.2|34226.8|34232.7|34230.3|34235.2|34232.8|34229.2|34226.8|48
1649859050000|2022-04-13 14:10:50|34233.2|34230.8|34229.7|34227.3|34235.2|34232.8|34226.7|34224.3|49
1649859060000|2022-04-13 14:11:00|34230.2|34227.8|34227.7|34225.3|34231.2|34228.8|34224.2|34221.8|47
1649859070000|2022-04-13 14:11:10|34227.2|34224.8|34231.7|34229.3|34231.7|34229.3|34221.7|34219.3|51
1649859080000|2022-04-13 14:11:20|34232.2|34229.8|34241.7|34239.3|34243.7|34241.3|34232.2|34229.8|75
1649859090000|2022-04-13 14:11:30|34242.2|34239.8|34240.2|34237.8|34244.7|34242.3|34239.7|34237.3|33
1649859100000|2022-04-13 14:11:40|34240.7|34238.3|34243.2|34240.8|34246.2|34243.8|34240.2|34237.8|16
1649859110000|2022-04-13 14:11:50|34243.7|34241.3|34245.2|34242.8|34247.7|34245.3|34242.7|34240.3|25
1649859120000|2022-04-13 14:12:00|34244.2|34241.8|34249.2|34246.8|34256.7|34254.3|34243.7|34241.3|108
1649859130000|2022-04-13 14:12:10|34249.7|34247.3|34257.2|34254.8|34258.7|34256.3|34247.2|34244.8|51
1649859140000|2022-04-13 14:12:20|34256.2|34253.8|34259.7|34257.3|34262.2|34259.8|34255.2|34252.8|83
1649859150000|2022-04-13 14:12:30|34260.2|34257.8|34251.7|34249.3|34260.2|34257.8|34251.7|34249.3|42
1649859160000|2022-04-13 14:12:40|34251.2|34248.8|34249.2|34246.8|34254.2|34251.8|34248.2|34245.8|39
1649859170000|2022-04-13 14:12:50|34248.7|34246.3|34252.7|34250.3|34256.7|34254.3|34248.7|34246.3|35
1649859180000|2022-04-13 14:13:00|34252.2|34249.8|34252.2|34249.8|34258.2|34255.8|34249.7|34247.3|20
1649859190000|2022-04-13 14:13:10|34252.7|34250.3|34255.2|34252.8|34257.7|34255.3|34250.7|34248.3|28
1649859200000|2022-04-13 14:13:20|34254.7|34252.3|34258.7|34256.3|34260.7|34258.3|34252.7|34250.3|15
1649859210000|2022-04-13 14:13:30|34259.2|34256.8|34255.2|34252.8|34261.2|34258.8|34255.2|34252.8|15
1649859220000|2022-04-13 14:13:40|34255.7|34253.3|34254.2|34251.8|34258.2|34255.8|34253.7|34251.3|16
1649859230000|2022-04-13 14:13:50|34254.7|34252.3|34250.7|34248.3|34257.7|34255.3|34250.2|34247.8|23
1649859240000|2022-04-13 14:14:00|34250.2|34247.8|34248.7|34246.3|34252.2|34249.8|34246.7|34244.3|49
1649859250000|2022-04-13 14:14:10|34248.2|34245.8|34243.7|34241.3|34248.2|34245.8|34242.7|34240.3|54
1649859260000|2022-04-13 14:14:20|34243.2|34240.8|34251.2|34248.8|34251.2|34248.8|34242.7|34240.3|66
1649859270000|2022-04-13 14:14:30|34250.7|34248.3|34251.7|34249.3|34254.2|34251.8|34248.7|34246.3|29
1649859280000|2022-04-13 14:14:40|34251.2|34248.8|34246.7|34244.3|34251.7|34249.3|34245.7|34243.3|34
1649859290000|2022-04-13 14:14:50|34246.2|34243.8|34242.2|34239.8|34247.2|34244.8|34240.7|34238.3|26
1649859300000|2022-04-13 14:15:00|34242.7|34240.3|34249.7|34247.3|34256.7|34254.3|34242.7|34240.3|90
1649859310000|2022-04-13 14:15:10|34250.2|34247.8|34246.7|34244.3|34256.2|34253.8|34244.7|34242.3|91
1649859320000|2022-04-13 14:15:20|34246.2|34243.8|34250.7|34248.3|34253.2|34250.8|34243.7|34241.3|37
1649859330000|2022-04-13 14:15:30|34250.2|34247.8|34255.7|34253.3|34256.7|34254.3|34249.2|34246.8|37
1649859340000|2022-04-13 14:15:40|34257.7|34255.3|34267.2|34264.8|34267.7|34265.3|34257.7|34255.3|131
1649859350000|2022-04-13 14:15:50|34267.7|34265.3|34274.7|34272.3|34275.7|34273.3|34265.7|34263.3|130
1649859360000|2022-04-13 14:16:00|34274.2|34271.8|34287.2|34284.8|34290.7|34288.3|34272.7|34270.3|306
1649859370000|2022-04-13 14:16:10|34286.2|34283.8|34290.2|34287.8|34293.7|34291.3|34286.2|34283.8|157
1649859380000|2022-04-13 14:16:20|34288.7|34286.3|34294.7|34292.3|34295.7|34293.3|34283.7|34281.3|61
1649859390000|2022-04-13 14:16:30|34295.2|34292.8|34275.2|34272.8|34295.2|34292.8|34274.2|34271.8|199
1649859400000|2022-04-13 14:16:40|34276.2|34273.8|34271.2|34268.8|34276.2|34273.8|34265.2|34262.8|180
1649859410000|2022-04-13 14:16:50|34270.7|34268.3|34284.7|34282.3|34285.2|34282.8|34269.7|34267.3|74
1649859420000|2022-04-13 14:17:00|34286.7|34284.3|34283.2|34280.8|34290.2|34287.8|34283.2|34280.8|38
1649859430000|2022-04-13 14:17:10|34282.7|34280.3|34280.2|34277.8|34283.7|34281.3|34279.7|34277.3|42
1649859440000|2022-04-13 14:17:20|34279.7|34277.3|34278.7|34276.3|34286.2|34283.8|34278.7|34276.3|49
1649859450000|2022-04-13 14:17:30|34279.2|34276.8|34276.7|34274.3|34284.7|34282.3|34275.2|34272.8|60
1649859460000|2022-04-13 14:17:40|34276.2|34273.8|34281.7|34279.3|34283.7|34281.3|34275.7|34273.3|63
1649859470000|2022-04-13 14:17:50|34282.2|34279.8|34290.7|34288.3|34291.7|34289.3|34281.2|34278.8|53
1649859480000|2022-04-13 14:18:00|34290.2|34287.8|34287.7|34285.3|34291.2|34288.8|34286.7|34284.3|36
1649859490000|2022-04-13 14:18:10|34288.2|34285.8|34294.7|34292.3|34297.7|34295.3|34288.2|34285.8|97
1649859500000|2022-04-13 14:18:20|34295.2|34292.8|34295.7|34293.3|34297.2|34294.8|34293.2|34290.8|29
1649859510000|2022-04-13 14:18:30|34294.7|34292.3|34296.2|34293.8|34299.2|34296.8|34293.7|34291.3|43
1649859520000|2022-04-13 14:18:40|34295.7|34293.3|34291.7|34289.3|34299.7|34297.3|34290.2|34287.8|58
1649859530000|2022-04-13 14:18:50|34291.2|34288.8|34292.7|34290.3|34297.2|34294.8|34290.2|34287.8|50
1649859540000|2022-04-13 14:19:00|34293.2|34290.8|34289.7|34287.3|34295.2|34292.8|34288.2|34285.8|33
1649859550000|2022-04-13 14:19:10|34288.7|34286.3|34287.7|34285.3|34292.7|34290.3|34287.2|34284.8|62
1649859560000|2022-04-13 14:19:20|34288.2|34285.8|34281.7|34279.3|34288.7|34286.3|34281.2|34278.8|98
1649859570000|2022-04-13 14:19:30|34282.2|34279.8|34273.7|34271.3|34282.7|34280.3|34273.2|34270.8|68
1649859580000|2022-04-13 14:19:40|34274.2|34271.8|34275.7|34273.3|34280.2|34277.8|34273.7|34271.3|33
1649859590000|2022-04-13 14:19:50|34276.2|34273.8|34284.7|34282.3|34286.7|34284.3|34275.7|34273.3|26
1649859600000|2022-04-13 14:20:00|34285.2|34282.8|34281.7|34279.3|34285.2|34282.8|34278.2|34275.8|39
1649859610000|2022-04-13 14:20:10|34282.2|34279.8|34284.7|34282.3|34289.7|34287.3|34280.7|34278.3|25
1649859620000|2022-04-13 14:20:20|34285.2|34282.8|34281.7|34279.3|34287.2|34284.8|34279.2|34276.8|172
1649859630000|2022-04-13 14:20:30|34282.2|34279.8|34279.7|34277.3|34283.7|34281.3|34276.2|34273.8|45
1649859640000|2022-04-13 14:20:40|34279.2|34276.8|34285.2|34282.8|34286.2|34283.8|34278.7|34276.3|36
1649859650000|2022-04-13 14:20:50|34284.7|34282.3|34291.7|34289.3|34295.2|34292.8|34284.2|34281.8|91
1649859660000|2022-04-13 14:21:00|34292.2|34289.8|34284.7|34282.3|34292.2|34289.8|34281.7|34279.3|80
1649859670000|2022-04-13 14:21:10|34284.2|34281.8|34283.7|34281.3|34287.2|34284.8|34281.7|34279.3|31
1649859680000|2022-04-13 14:21:20|34283.2|34280.8|34273.7|34271.3|34284.7|34282.3|34271.2|34268.8|102
1649859690000|2022-04-13 14:21:30|34273.2|34270.8|34281.7|34279.3|34282.2|34279.8|34272.7|34270.3|44
1649859700000|2022-04-13 14:21:40|34281.2|34278.8|34280.7|34278.3|34282.7|34280.3|34277.2|34274.8|31
1649859710000|2022-04-13 14:21:50|34281.7|34279.3|34284.7|34282.3|34289.7|34287.3|34281.7|34279.3|33
1649859720000|2022-04-13 14:22:00|34285.2|34282.8|34287.7|34285.3|34291.7|34289.3|34284.2|34281.8|68
1649859730000|2022-04-13 14:22:10|34288.7|34286.3|34282.2|34279.8|34292.2|34289.8|34279.7|34277.3|65
1649859740000|2022-04-13 14:22:20|34282.7|34280.3|34280.2|34277.8|34282.7|34280.3|34274.7|34272.3|34
1649859750000|2022-04-13 14:22:30|34279.7|34277.3|34269.2|34266.8|34282.7|34280.3|34265.2|34262.8|437
1649859760000|2022-04-13 14:22:40|34268.7|34266.3|34272.2|34269.8|34275.2|34272.8|34268.7|34266.3|71
1649859770000|2022-04-13 14:22:50|34271.7|34269.3|34266.7|34264.3|34273.2|34270.8|34266.2|34263.8|61
1649859780000|2022-04-13 14:23:00|34267.2|34264.8|34270.7|34268.3|34272.7|34270.3|34265.7|34263.3|39
1649859790000|2022-04-13 14:23:10|34270.2|34267.8|34274.7|34272.3|34276.7|34274.3|34269.7|34267.3|34
1649859800000|2022-04-13 14:23:20|34274.2|34271.8|34271.2|34268.8|34278.2|34275.8|34267.2|34264.8|34
1649859810000|2022-04-13 14:23:30|34270.7|34268.3|34279.7|34277.3|34280.2|34277.8|34268.7|34266.3|34
1649859820000|2022-04-13 14:23:40|34280.2|34277.8|34282.2|34279.8|34284.2|34281.8|34279.7|34277.3|46
1649859830000|2022-04-13 14:23:50|34281.7|34279.3|34284.7|34282.3|34285.2|34282.8|34278.7|34276.3|39
1649859840000|2022-04-13 14:24:00|34285.2|34282.8|34285.7|34283.3|34286.2|34283.8|34282.2|34279.8|29
1649859850000|2022-04-13 14:24:10|34286.2|34283.8|34295.2|34292.8|34295.2|34292.8|34284.7|34282.3|52
1649859860000|2022-04-13 14:24:20|34295.7|34293.3|34293.7|34291.3|34299.7|34297.3|34292.7|34290.3|67
1649859870000|2022-04-13 14:24:30|34293.2|34290.8|34296.2|34293.8|34297.7|34295.3|34290.7|34288.3|32
1649859880000|2022-04-13 14:24:40|34295.7|34293.3|34303.7|34301.3|34304.2|34301.8|34294.7|34292.3|76
1649859890000|2022-04-13 14:24:50|34303.2|34300.8|34301.7|34299.3|34304.2|34301.8|34298.7|34296.3|47
1649859900000|2022-04-13 14:25:00|34302.2|34299.8|34288.2|34285.8|34303.7|34301.3|34284.7|34282.3|95
1649859910000|2022-04-13 14:25:10|34287.7|34285.3|34287.7|34285.3|34290.2|34287.8|34283.2|34280.8|35
1649859920000|2022-04-13 14:25:20|34288.2|34285.8|34285.2|34282.8|34292.7|34290.3|34285.2|34282.8|41
1649859930000|2022-04-13 14:25:30|34285.7|34283.3|34283.2|34280.8|34285.7|34283.3|34280.7|34278.3|40
1649859940000|2022-04-13 14:25:40|34283.7|34281.3|34281.7|34279.3|34283.7|34281.3|34278.2|34275.8|26
1649859950000|2022-04-13 14:25:50|34281.2|34278.8|34289.7|34287.3|34289.7|34287.3|34281.2|34278.8|45
1649859960000|2022-04-13 14:26:00|34290.2|34287.8|34288.2|34285.8|34292.2|34289.8|34284.7|34282.3|58
1649859970000|2022-04-13 14:26:10|34287.7|34285.3|34281.7|34279.3|34288.7|34286.3|34280.2|34277.8|29
1649859980000|2022-04-13 14:26:20|34282.7|34280.3|34281.7|34279.3|34284.7|34282.3|34279.7|34277.3|31
1649859990000|2022-04-13 14:26:30|34281.2|34278.8|34284.2|34281.8|34286.2|34283.8|34280.7|34278.3|35
1649860000000|2022-04-13 14:26:40|34283.7|34281.3|34282.7|34280.3|34284.2|34281.8|34276.7|34274.3|69
1649860010000|2022-04-13 14:26:50|34283.2|34280.8|34277.7|34275.3|34283.7|34281.3|34276.7|34274.3|27
1649860020000|2022-04-13 14:27:00|34277.2|34274.8|34280.7|34278.3|34280.7|34278.3|34273.7|34271.3|65
1649860030000|2022-04-13 14:27:10|34281.2|34278.8|34281.2|34278.8|34283.2|34280.8|34277.7|34275.3|32
1649860040000|2022-04-13 14:27:20|34281.7|34279.3|34276.2|34273.8|34283.7|34281.3|34273.7|34271.3|25
1649860050000|2022-04-13 14:27:30|34276.7|34274.3|34281.7|34279.3|34281.7|34279.3|34275.7|34273.3|28
1649860060000|2022-04-13 14:27:40|34282.2|34279.8|34278.7|34276.3|34282.2|34279.8|34276.7|34274.3|23
1649860070000|2022-04-13 14:27:50|34278.2|34275.8|34281.2|34278.8|34282.2|34279.8|34277.2|34274.8|7
1649860080000|2022-04-13 14:28:00|34280.7|34278.3|34283.7|34281.3|34286.2|34283.8|34279.7|34277.3|34
1649860090000|2022-04-13 14:28:10|34282.7|34280.3|34285.7|34283.3|34287.2|34284.8|34280.2|34277.8|18
1649860100000|2022-04-13 14:28:20|34286.2|34283.8|34280.2|34277.8|34286.7|34284.3|34279.7|34277.3|26
1649860110000|2022-04-13 14:28:30|34280.7|34278.3|34282.2|34279.8|34286.2|34283.8|34276.7|34274.3|32
1649860120000|2022-04-13 14:28:40|34281.7|34279.3|34282.2|34279.8|34284.7|34282.3|34280.7|34278.3|9
1649860130000|2022-04-13 14:28:50|34282.7|34280.3|34281.2|34278.8|34282.7|34280.3|34278.7|34276.3|28
1649860140000|2022-04-13 14:29:00|34281.7|34279.3|34287.7|34285.3|34287.7|34285.3|34279.7|34277.3|14
1649860150000|2022-04-13 14:29:10|34287.2|34284.8|34287.7|34285.3|34292.7|34290.3|34286.2|34283.8|41
1649860160000|2022-04-13 14:29:20|34287.2|34284.8|34289.7|34287.3|34291.7|34289.3|34286.7|34284.3|11
1649860170000|2022-04-13 14:29:30|34289.2|34286.8|34290.7|34288.3|34292.2|34289.8|34288.7|34286.3|26
1649860180000|2022-04-13 14:29:40|34290.2|34287.8|34282.7|34280.3|34290.2|34287.8|34281.7|34279.3|25
1649860190000|2022-04-13 14:29:50|34282.2|34279.8|34258.2|34255.8|34282.7|34280.3|34253.7|34251.3|432
1649860200000|2022-04-13 14:30:00|34259.2|34256.8|34255.7|34253.3|34260.7|34258.3|34240.7|34238.3|256
1649860210000|2022-04-13 14:30:10|34255.2|34252.8|34251.7|34249.3|34256.7|34254.3|34250.2|34247.8|48
1649860220000|2022-04-13 14:30:20|34252.2|34249.8|34249.2|34246.8|34255.7|34253.3|34246.7|34244.3|36
1649860230000|2022-04-13 14:30:30|34249.7|34247.3|34270.7|34268.3|34270.7|34268.3|34247.2|34244.8|160
1649860240000|2022-04-13 14:30:40|34270.2|34267.8|34279.2|34276.8|34279.7|34277.3|34268.2|34265.8|140
1649860250000|2022-04-13 14:30:50|34277.7|34275.3|34264.7|34262.3|34279.7|34277.3|34264.7|34262.3|173
1649860260000|2022-04-13 14:31:00|34262.7|34260.3|34260.7|34258.3|34267.7|34265.3|34254.2|34251.8|123
1649860270000|2022-04-13 14:31:10|34262.7|34260.3|34254.7|34252.3|34263.2|34260.8|34253.7|34251.3|101
1649860280000|2022-04-13 14:31:20|34255.2|34252.8|34261.7|34259.3|34261.7|34259.3|34253.2|34250.8|55
1649860290000|2022-04-13 14:31:30|34260.7|34258.3|34264.7|34262.3|34265.7|34263.3|34257.7|34255.3|33
1649860300000|2022-04-13 14:31:40|34265.2|34262.8|34263.7|34261.3|34265.7|34263.3|34258.7|34256.3|52
1649860310000|2022-04-13 14:31:50|34262.2|34259.8|34261.7|34259.3|34263.7|34261.3|34256.7|34254.3|42
1649860320000|2022-04-13 14:32:00|34262.2|34259.8|34254.7|34252.3|34263.2|34260.8|34254.2|34251.8|26
1649860330000|2022-04-13 14:32:10|34255.2|34252.8|34254.7|34252.3|34257.7|34255.3|34249.7|34247.3|65
1649860340000|2022-04-13 14:32:20|34253.7|34251.3|34260.2|34257.8|34262.7|34260.3|34253.7|34251.3|27
1649860350000|2022-04-13 14:32:30|34259.7|34257.3|34260.7|34258.3|34261.2|34258.8|34251.2|34248.8|31
1649860360000|2022-04-13 14:32:40|34260.2|34257.8|34260.7|34258.3|34263.2|34260.8|34258.7|34256.3|48
1649860370000|2022-04-13 14:32:50|34261.2|34258.8|34265.7|34263.3|34266.2|34263.8|34258.7|34256.3|33
1649860380000|2022-04-13 14:33:00|34266.7|34264.3|34264.2|34261.8|34270.2|34267.8|34262.7|34260.3|56
1649860390000|2022-04-13 14:33:10|34264.7|34262.3|34267.7|34265.3|34269.7|34267.3|34263.2|34260.8|25
1649860400000|2022-04-13 14:33:20|34267.2|34264.8|34263.7|34261.3|34269.2|34266.8|34262.7|34260.3|22
1649860410000|2022-04-13 14:33:30|34264.2|34261.8|34260.7|34258.3|34266.7|34264.3|34257.7|34255.3|44
1649860420000|2022-04-13 14:33:40|34260.2|34257.8|34272.2|34269.8|34272.7|34270.3|34260.2|34257.8|27
1649860430000|2022-04-13 14:33:50|34271.7|34269.3|34280.7|34278.3|34280.7|34278.3|34271.7|34269.3|47
1649860440000|2022-04-13 14:34:00|34279.7|34277.3|34280.2|34277.8|34281.7|34279.3|34276.2|34273.8|36
1649860450000|2022-04-13 14:34:10|34280.7|34278.3|34277.3|34274.9|34280.7|34278.3|34274.9|34272.5|24
1649860460000|2022-04-13 14:34:20|34276.8|34274.4|34283.4|34281|34283.9|34281.5|34275.7|34273.3|40
1649860470000|2022-04-13 14:34:30|34282.9|34280.5|34284.7|34282.3|34287.2|34284.8|34281.4|34279|18
1649860480000|2022-04-13 14:34:40|34285.2|34282.8|34283.7|34281.3|34285.2|34282.8|34280.7|34278.3|31
1649860490000|2022-04-13 14:34:50|34283.2|34280.8|34289.2|34286.8|34291.2|34288.8|34283.2|34280.8|51
1649860500000|2022-04-13 14:35:00|34288.7|34286.3|34290.2|34287.8|34293.7|34291.3|34285.7|34283.3|62
1649860510000|2022-04-13 14:35:10|34289.2|34286.8|34283.7|34281.3|34290.7|34288.3|34281.2|34278.8|38
1649860520000|2022-04-13 14:35:20|34284.2|34281.8|34285.7|34283.3|34290.7|34288.3|34282.2|34279.8|24
1649860530000|2022-04-13 14:35:30|34285.2|34282.8|34287.2|34284.8|34293.2|34290.8|34283.2|34280.8|40
1649860540000|2022-04-13 14:35:40|34287.7|34285.3|34292.2|34289.8|34292.2|34289.8|34287.2|34284.8|34
1649860550000|2022-04-13 14:35:50|34291.7|34289.3|34291.2|34288.8|34294.2|34291.8|34289.7|34287.3|32
1649860560000|2022-04-13 14:36:00|34291.7|34289.3|34300.2|34297.8|34302.2|34299.8|34285.2|34282.8|148
1649860570000|2022-04-13 14:36:10|34299.7|34297.3|34294.2|34291.8|34301.7|34299.3|34292.7|34290.3|46
1649860580000|2022-04-13 14:36:20|34293.7|34291.3|34299.2|34296.8|34299.7|34297.3|34293.2|34290.8|33
1649860590000|2022-04-13 14:36:30|34298.7|34296.3|34296.2|34293.8|34301.2|34298.8|34294.7|34292.3|25
1649860600000|2022-04-13 14:36:40|34297.2|34294.8|34298.2|34295.8|34299.2|34296.8|34293.2|34290.8|26
1649860610000|2022-04-13 14:36:50|34297.7|34295.3|34295.2|34292.8|34299.7|34297.3|34294.7|34292.3|33
1649860620000|2022-04-13 14:37:00|34295.7|34293.3|34286.7|34284.3|34296.2|34293.8|34286.7|34284.3|51
1649860630000|2022-04-13 14:37:10|34286.2|34283.8|34285.7|34283.3|34290.7|34288.3|34285.2|34282.8|46
1649860640000|2022-04-13 14:37:20|34285.2|34282.8|34285.2|34282.8|34286.2|34283.8|34274.7|34272.3|61
1649860650000|2022-04-13 14:37:30|34286.2|34283.8|34280.7|34278.3|34288.2|34285.8|34279.7|34277.3|34
1649860660000|2022-04-13 14:37:40|34280.2|34277.8|34279.7|34277.3|34282.2|34279.8|34278.7|34276.3|41
1649860670000|2022-04-13 14:37:50|34281.7|34279.3|34275.7|34273.3|34282.7|34280.3|34272.2|34269.8|119
1649860680000|2022-04-13 14:38:00|34276.2|34273.8|34274.7|34272.3|34278.7|34276.3|34273.2|34270.8|71
1649860690000|2022-04-13 14:38:10|34274.2|34271.8|34274.2|34271.8|34284.2|34281.8|34273.7|34271.3|72
1649860700000|2022-04-13 14:38:20|34273.7|34271.3|34278.2|34275.8|34280.2|34277.8|34273.7|34271.3|40
1649860710000|2022-04-13 14:38:30|34277.7|34275.3|34278.7|34276.3|34281.2|34278.8|34276.2|34273.8|26
1649860720000|2022-04-13 14:38:40|34279.2|34276.8|34277.2|34274.8|34279.7|34277.3|34272.7|34270.3|37
1649860730000|2022-04-13 14:38:50|34276.7|34274.3|34277.2|34274.8|34280.2|34277.8|34275.2|34272.8|10
1649860740000|2022-04-13 14:39:00|34276.7|34274.3|34274.7|34272.3|34279.7|34277.3|34272.2|34269.8|26
1649860750000|2022-04-13 14:39:10|34276.2|34273.8|34264.2|34261.8|34277.7|34275.3|34263.7|34261.3|68
1649860760000|2022-04-13 14:39:20|34264.7|34262.3|34256.7|34254.3|34264.7|34262.3|34249.2|34246.8|114
1649860770000|2022-04-13 14:39:30|34257.2|34254.8|34252.2|34249.8|34258.7|34256.3|34251.2|34248.8|25
1649860780000|2022-04-13 14:39:40|34252.7|34250.3|34258.2|34255.8|34259.7|34257.3|34250.2|34247.8|64
1649860790000|2022-04-13 14:39:50|34257.7|34255.3|34259.7|34257.3|34261.2|34258.8|34257.7|34255.3|29
1649860800000|2022-04-13 14:40:00|34259.2|34256.8|34250.2|34247.8|34260.2|34257.8|34247.7|34245.3|61
1649860810000|2022-04-13 14:40:10|34249.2|34246.8|34247.2|34244.8|34251.7|34249.3|34244.2|34241.8|90
1649860820000|2022-04-13 14:40:20|34247.7|34245.3|34239.7|34237.3|34248.2|34245.8|34239.7|34237.3|45
1649860830000|2022-04-13 14:40:30|34240.2|34237.8|34240.7|34238.3|34241.7|34239.3|34235.2|34232.8|84
1649860840000|2022-04-13 14:40:40|34241.7|34239.3|34236.2|34233.8|34242.7|34240.3|34236.2|34233.8|33
1649860850000|2022-04-13 14:40:50|34235.7|34233.3|34233.2|34230.8|34236.2|34233.8|34229.2|34226.8|40
1649860860000|2022-04-13 14:41:00|34233.7|34231.3|34233.7|34231.3|34238.2|34235.8|34231.2|34228.8|53
1649860870000|2022-04-13 14:41:10|34230.7|34228.3|34229.2|34226.8|34232.2|34229.8|34223.7|34221.3|124
1649860880000|2022-04-13 14:41:20|34228.2|34225.8|34225.7|34223.3|34228.7|34226.3|34223.2|34220.8|48
1649860890000|2022-04-13 14:41:30|34225.2|34222.8|34223.2|34220.8|34226.2|34223.8|34221.2|34218.8|43
1649860900000|2022-04-13 14:41:40|34222.7|34220.3|34238.2|34235.8|34239.2|34236.8|34222.7|34220.3|68
1649860910000|2022-04-13 14:41:50|34238.7|34236.3|34240.2|34237.8|34240.7|34238.3|34234.2|34231.8|36
1649860920000|2022-04-13 14:42:00|34240.7|34238.3|34247.2|34244.8|34250.2|34247.8|34240.7|34238.3|218
1649860930000|2022-04-13 14:42:10|34245.7|34243.3|34238.7|34236.3|34248.7|34246.3|34237.7|34235.3|56
1649860940000|2022-04-13 14:42:20|34238.2|34235.8|34249.2|34246.8|34249.7|34247.3|34236.2|34233.8|56
1649860950000|2022-04-13 14:42:30|34248.7|34246.3|34252.2|34249.8|34252.7|34250.3|34246.7|34244.3|36
1649860960000|2022-04-13 14:42:40|34251.7|34249.3|34253.2|34250.8|34254.2|34251.8|34248.7|34246.3|34
1649860970000|2022-04-13 14:42:50|34252.7|34250.3|34254.7|34252.3|34257.7|34255.3|34251.2|34248.8|50
1649860980000|2022-04-13 14:43:00|34253.2|34250.8|34249.2|34246.8|34254.2|34251.8|34246.2|34243.8|40
1649860990000|2022-04-13 14:43:10|34248.7|34246.3|34250.2|34247.8|34253.7|34251.3|34246.7|34244.3|26
1649861000000|2022-04-13 14:43:20|34249.7|34247.3|34253.7|34251.3|34254.2|34251.8|34246.2|34243.8|20
1649861010000|2022-04-13 14:43:30|34253.2|34250.8|34257.2|34254.8|34257.7|34255.3|34251.7|34249.3|10
1649861020000|2022-04-13 14:43:40|34256.7|34254.3|34262.2|34259.8|34262.2|34259.8|34255.7|34253.3|62
1649861030000|2022-04-13 14:43:50|34262.7|34260.3|34257.2|34254.8|34262.7|34260.3|34255.7|34253.3|29
1649861040000|2022-04-13 14:44:00|34256.7|34254.3|34267.2|34264.8|34269.2|34266.8|34256.2|34253.8|77
1649861050000|2022-04-13 14:44:10|34266.7|34264.3|34272.2|34269.8|34272.2|34269.8|34265.7|34263.3|34
1649861060000|2022-04-13 14:44:20|34272.7|34270.3|34268.7|34266.3|34272.7|34270.3|34266.2|34263.8|21
1649861070000|2022-04-13 14:44:30|34269.2|34266.8|34267.2|34264.8|34270.2|34267.8|34265.2|34262.8|24
1649861080000|2022-04-13 14:44:40|34266.7|34264.3|34271.2|34268.8|34271.7|34269.3|34266.2|34263.8|8
1649861090000|2022-04-13 14:44:50|34271.7|34269.3|34277.2|34274.8|34277.2|34274.8|34269.2|34266.8|43
1649861100000|2022-04-13 14:45:00|34277.7|34275.3|34288.2|34285.8|34289.2|34286.8|34276.2|34273.8|135
1649861110000|2022-04-13 14:45:10|34288.7|34286.3|34295.7|34293.3|34296.7|34294.3|34288.2|34285.8|148
1649861120000|2022-04-13 14:45:20|34295.2|34292.8|34292.7|34290.3|34295.2|34292.8|34291.2|34288.8|70
1649861130000|2022-04-13 14:45:30|34293.2|34290.8|34287.2|34284.8|34294.7|34292.3|34285.7|34283.3|61
1649861140000|2022-04-13 14:45:40|34286.7|34284.3|34289.2|34286.8|34292.7|34290.3|34284.2|34281.8|32
1649861150000|2022-04-13 14:45:50|34288.7|34286.3|34289.2|34286.8|34289.7|34287.3|34286.7|34284.3|22
1649861160000|2022-04-13 14:46:00|34288.7|34286.3|34288.2|34285.8|34288.7|34286.3|34285.7|34283.3|27
1649861170000|2022-04-13 14:46:10|34287.7|34285.3|34284.7|34282.3|34289.2|34286.8|34282.7|34280.3|31
1649861180000|2022-04-13 14:46:20|34284.2|34281.8|34289.7|34287.3|34290.7|34288.3|34281.2|34278.8|48
1649861190000|2022-04-13 14:46:30|34290.2|34287.8|34291.7|34289.3|34292.7|34290.3|34289.2|34286.8|15
1649861200000|2022-04-13 14:46:40|34292.2|34289.8|34298.2|34295.8|34300.7|34298.3|34291.2|34288.8|65
1649861210000|2022-04-13 14:46:50|34299.2|34296.8|34294.2|34291.8|34300.2|34297.8|34293.2|34290.8|43
1649861220000|2022-04-13 14:47:00|34294.7|34292.3|34291.2|34288.8|34296.2|34293.8|34290.2|34287.8|47
1649861230000|2022-04-13 14:47:10|34290.7|34288.3|34287.2|34284.8|34291.2|34288.8|34285.7|34283.3|38
1649861240000|2022-04-13 14:47:20|34287.7|34285.3|34286.2|34283.8|34287.7|34285.3|34283.7|34281.3|15
1649861250000|2022-04-13 14:47:30|34285.7|34283.3|34278.2|34275.8|34285.7|34283.3|34277.2|34274.8|59
1649861260000|2022-04-13 14:47:40|34277.7|34275.3|34274.2|34271.8|34279.2|34276.8|34272.7|34270.3|38
1649861270000|2022-04-13 14:47:50|34273.7|34271.3|34270.7|34268.3|34275.7|34273.3|34269.7|34267.3|60
1649861280000|2022-04-13 14:48:00|34269.2|34266.8|34275.2|34272.8|34275.2|34272.8|34268.2|34265.8|46
1649861290000|2022-04-13 14:48:10|34275.7|34273.3|34272.2|34269.8|34277.7|34275.3|34270.7|34268.3|31
1649861300000|2022-04-13 14:48:20|34271.7|34269.3|34273.7|34271.3|34274.2|34271.8|34269.2|34266.8|33
1649861310000|2022-04-13 14:48:30|34274.7|34272.3|34269.2|34266.8|34275.2|34272.8|34268.2|34265.8|30
1649861320000|2022-04-13 14:48:40|34269.7|34267.3|34267.2|34264.8|34270.2|34267.8|34266.2|34263.8|26
1649861330000|2022-04-13 14:48:50|34267.7|34265.3|34271.2|34268.8|34272.7|34270.3|34266.2|34263.8|23
1649861340000|2022-04-13 14:49:00|34271.7|34269.3|34278.7|34276.3|34279.7|34277.3|34270.7|34268.3|38
1649861350000|2022-04-13 14:49:10|34279.2|34276.8|34281.2|34278.8|34281.2|34278.8|34276.7|34274.3|38
1649861360000|2022-04-13 14:49:20|34281.7|34279.3|34271.7|34269.3|34281.7|34279.3|34269.7|34267.3|38
1649861370000|2022-04-13 14:49:30|34272.2|34269.8|34273.2|34270.8|34274.7|34272.3|34271.2|34268.8|43
1649861380000|2022-04-13 14:49:40|34273.7|34271.3|34264.2|34261.8|34274.2|34271.8|34263.7|34261.3|25
1649861390000|2022-04-13 14:49:50|34264.7|34262.3|34261.7|34259.3|34267.7|34265.3|34260.7|34258.3|35
1649861400000|2022-04-13 14:50:00|34262.2|34259.8|34264.2|34261.8|34266.2|34263.8|34262.2|34259.8|35
1649861410000|2022-04-13 14:50:10|34263.7|34261.3|34263.2|34260.8|34272.7|34270.3|34263.2|34260.8|23
1649861420000|2022-04-13 14:50:20|34262.7|34260.3|34266.7|34264.3|34266.7|34264.3|34261.7|34259.3|11
1649861430000|2022-04-13 14:50:30|34266.2|34263.8|34270.7|34268.3|34271.2|34268.8|34265.2|34262.8|13
1649861440000|2022-04-13 14:50:40|34271.2|34268.8|34270.2|34267.8|34278.2|34275.8|34270.2|34267.8|49
1649861450000|2022-04-13 14:50:50|34270.7|34268.3|34277.7|34275.3|34277.7|34275.3|34269.2|34266.8|28
1649861460000|2022-04-13 14:51:00|34276.2|34273.8|34278.2|34275.8|34280.7|34278.3|34276.2|34273.8|22
1649861470000|2022-04-13 14:51:10|34277.7|34275.3|34277.2|34274.8|34278.2|34275.8|34274.7|34272.3|6
1649861480000|2022-04-13 14:51:20|34276.7|34274.3|34273.2|34270.8|34279.2|34276.8|34271.2|34268.8|24
1649861490000|2022-04-13 14:51:30|34272.7|34270.3|34275.7|34273.3|34276.2|34273.8|34271.7|34269.3|24
1649861500000|2022-04-13 14:51:40|34275.2|34272.8|34278.7|34276.3|34280.2|34277.8|34275.2|34272.8|15
1649861510000|2022-04-13 14:51:50|34278.2|34275.8|34274.7|34272.3|34279.7|34277.3|34273.2|34270.8|20
1649861520000|2022-04-13 14:52:00|34274.2|34271.8|34266.2|34263.8|34274.2|34271.8|34264.7|34262.3|40
1649861530000|2022-04-13 14:52:10|34265.7|34263.3|34283.2|34280.8|34284.7|34282.3|34265.2|34262.8|75
1649861540000|2022-04-13 14:52:20|34283.7|34281.3|34289.2|34286.8|34291.7|34289.3|34283.7|34281.3|55
1649861550000|2022-04-13 14:52:30|34288.7|34286.3|34290.7|34288.3|34293.2|34290.8|34287.7|34285.3|38
1649861560000|2022-04-13 14:52:40|34291.7|34289.3|34298.2|34295.8|34304.2|34301.8|34291.2|34288.8|88
1649861570000|2022-04-13 14:52:50|34298.7|34296.3|34297.2|34294.8|34299.7|34297.3|34294.2|34291.8|27
1649861580000|2022-04-13 14:53:00|34296.7|34294.3|34298.7|34296.3|34302.7|34300.3|34296.7|34294.3|64
1649861590000|2022-04-13 14:53:10|34298.2|34295.8|34289.2|34286.8|34298.2|34295.8|34289.2|34286.8|54
1649861600000|2022-04-13 14:53:20|34288.7|34286.3|34288.2|34285.8|34290.2|34287.8|34285.7|34283.3|35
1649861610000|2022-04-13 14:53:30|34288.7|34286.3|34293.2|34290.8|34295.2|34292.8|34285.7|34283.3|18
1649861620000|2022-04-13 14:53:40|34293.7|34291.3|34291.2|34288.8|34294.7|34292.3|34287.7|34285.3|21
1649861630000|2022-04-13 14:53:50|34290.7|34288.3|34294.2|34291.8|34294.7|34292.3|34289.7|34287.3|18
1649861640000|2022-04-13 14:54:00|34294.7|34292.3|34298.7|34296.3|34299.7|34297.3|34293.7|34291.3|43
1649861650000|2022-04-13 14:54:10|34298.2|34295.8|34297.2|34294.8|34299.2|34296.8|34292.7|34290.3|23
1649861660000|2022-04-13 14:54:20|34296.7|34294.3|34298.7|34296.3|34299.7|34297.3|34296.2|34293.8|15
1649861670000|2022-04-13 14:54:30|34299.2|34296.8|34298.2|34295.8|34304.2|34301.8|34296.7|34294.3|83
1649861680000|2022-04-13 14:54:40|34297.7|34295.3|34294.2|34291.8|34300.2|34297.8|34291.7|34289.3|54
1649861690000|2022-04-13 14:54:50|34294.7|34292.3|34296.2|34293.8|34298.2|34295.8|34293.7|34291.3|15
1649861700000|2022-04-13 14:55:00|34295.7|34293.3|34298.2|34295.8|34300.2|34297.8|34288.2|34285.8|46
1649861710000|2022-04-13 14:55:10|34295.2|34292.8|34299.2|34296.8|34300.2|34297.8|34294.7|34292.3|43
1649861720000|2022-04-13 14:55:20|34298.7|34296.3|34302.7|34300.3|34305.7|34303.3|34298.2|34295.8|50
1649861730000|2022-04-13 14:55:30|34303.2|34300.8|34304.7|34302.3|34306.7|34304.3|34301.7|34299.3|16
1649861740000|2022-04-13 14:55:40|34304.2|34301.8|34302.2|34299.8|34307.2|34304.8|34301.2|34298.8|17
1649861750000|2022-04-13 14:55:50|34301.7|34299.3|34302.7|34300.3|34302.7|34300.3|34296.7|34294.3|22
1649861760000|2022-04-13 14:56:00|34302.2|34299.8|34296.7|34294.3|34303.2|34300.8|34293.7|34291.3|38
1649861770000|2022-04-13 14:56:10|34296.2|34293.8|34292.2|34289.8|34300.7|34298.3|34290.7|34288.3|19
1649861780000|2022-04-13 14:56:20|34291.7|34289.3|34293.7|34291.3|34296.2|34293.8|34291.2|34288.8|12
1649861790000|2022-04-13 14:56:30|34293.2|34290.8|34302.7|34300.3|34303.2|34300.8|34293.2|34290.8|14
1649861800000|2022-04-13 14:56:40|34302.2|34299.8|34305.2|34302.8|34305.7|34303.3|34301.7|34299.3|32
1649861810000|2022-04-13 14:56:50|34305.7|34303.3|34300.7|34298.3|34306.7|34304.3|34300.2|34297.8|29
1649861820000|2022-04-13 14:57:00|34301.2|34298.8|34304.2|34301.8|34305.2|34302.8|34298.7|34296.3|22
1649861830000|2022-04-13 14:57:10|34303.7|34301.3|34302.2|34299.8|34304.2|34301.8|34299.7|34297.3|9
1649861840000|2022-04-13 14:57:20|34301.7|34299.3|34303.7|34301.3|34304.7|34302.3|34300.2|34297.8|10
1649861850000|2022-04-13 14:57:30|34301.7|34299.3|34298.7|34296.3|34303.7|34301.3|34296.7|34294.3|20
1649861860000|2022-04-13 14:57:40|34298.2|34295.8|34295.7|34293.3|34298.7|34296.3|34293.7|34291.3|51
1649861870000|2022-04-13 14:57:50|34296.2|34293.8|34293.2|34290.8|34296.2|34293.8|34291.7|34289.3|43
1649861880000|2022-04-13 14:58:00|34292.7|34290.3|34287.7|34285.3|34292.7|34290.3|34286.2|34283.8|81
1649861890000|2022-04-13 14:58:10|34288.2|34285.8|34286.7|34284.3|34289.2|34286.8|34283.7|34281.3|69
1649861900000|2022-04-13 14:58:20|34286.2|34283.8|34291.7|34289.3|34292.7|34290.3|34285.7|34283.3|23
1649861910000|2022-04-13 14:58:30|34291.2|34288.8|34295.2|34292.8|34295.2|34292.8|34288.7|34286.3|22
1649861920000|2022-04-13 14:58:40|34294.7|34292.3|34295.7|34293.3|34297.2|34294.8|34292.7|34290.3|18
1649861930000|2022-04-13 14:58:50|34296.2|34293.8|34306.7|34304.3|34307.7|34305.3|34296.2|34293.8|59
1649861940000|2022-04-13 14:59:00|34306.2|34303.8|34311.7|34309.3|34311.7|34309.3|34305.7|34303.3|67
1649861950000|2022-04-13 14:59:10|34311.2|34308.8|34316.2|34313.8|34316.2|34313.8|34310.7|34308.3|58
1649861960000|2022-04-13 14:59:20|34316.7|34314.3|34310.2|34307.8|34316.7|34314.3|34310.2|34307.8|67
1649861970000|2022-04-13 14:59:30|34309.7|34307.3|34311.2|34308.8|34313.2|34310.8|34307.2|34304.8|23
1649861980000|2022-04-13 14:59:40|34310.7|34308.3|34311.2|34308.8|34313.7|34311.3|34309.2|34306.8|14
1649861990000|2022-04-13 14:59:50|34311.7|34309.3|34311.2|34308.8|34311.7|34309.3|34308.2|34305.8|5
1649862000000|2022-04-13 15:00:00|34310.7|34308.3|34307.2|34304.8|34312.7|34310.3|34303.2|34300.8|124
1649862010000|2022-04-13 15:00:10|34306.7|34304.3|34307.7|34305.3|34308.7|34306.3|34304.2|34301.8|52
1649862020000|2022-04-13 15:00:20|34307.2|34304.8|34318.2|34315.8|34319.2|34316.8|34307.2|34304.8|49
1649862030000|2022-04-13 15:00:30|34317.7|34315.3|34317.2|34314.8|34320.2|34317.8|34312.7|34310.3|63
1649862040000|2022-04-13 15:00:40|34316.7|34314.3|34317.7|34315.3|34318.7|34316.3|34313.7|34311.3|24
1649862050000|2022-04-13 15:00:50|34317.2|34314.8|34313.2|34310.8|34318.2|34315.8|34313.2|34310.8|24
1649862060000|2022-04-13 15:01:00|34313.7|34311.3|34315.2|34312.8|34315.2|34312.8|34307.2|34304.8|49
1649862070000|2022-04-13 15:01:10|34314.2|34311.8|34312.2|34309.8|34314.2|34311.8|34308.7|34306.3|23
1649862080000|2022-04-13 15:01:20|34311.7|34309.3|34318.2|34315.8|34318.2|34315.8|34309.7|34307.3|22
1649862090000|2022-04-13 15:01:30|34317.7|34315.3|34314.2|34311.8|34318.2|34315.8|34311.7|34309.3|35
1649862100000|2022-04-13 15:01:40|34314.7|34312.3|34310.2|34307.8|34316.2|34313.8|34309.2|34306.8|37
1649862110000|2022-04-13 15:01:50|34310.7|34308.3|34312.2|34309.8|34312.2|34309.8|34308.7|34306.3|47
1649862120000|2022-04-13 15:02:00|34312.7|34310.3|34314.2|34311.8|34314.7|34312.3|34307.2|34304.8|26
1649862130000|2022-04-13 15:02:10|34313.7|34311.3|34314.2|34311.8|34318.2|34315.8|34312.2|34309.8|36
1649862140000|2022-04-13 15:02:20|34313.7|34311.3|34314.7|34312.3|34315.2|34312.8|34310.7|34308.3|17
1649862150000|2022-04-13 15:02:30|34314.2|34311.8|34314.7|34312.3|34316.7|34314.3|34312.2|34309.8|25
1649862160000|2022-04-13 15:02:40|34315.2|34312.8|34321.2|34318.8|34322.7|34320.3|34314.7|34312.3|57
1649862170000|2022-04-13 15:02:50|34321.7|34319.3|34321.2|34318.8|34322.2|34319.8|34318.7|34316.3|24
1649862180000|2022-04-13 15:03:00|34320.7|34318.3|34331.2|34328.8|34337.7|34335.3|34320.7|34318.3|230
1649862190000|2022-04-13 15:03:10|34331.7|34329.3|34334.7|34332.3|34335.7|34333.3|34330.7|34328.3|26
1649862200000|2022-04-13 15:03:20|34335.2|34332.8|34355.7|34353.3|34359.2|34356.8|34334.7|34332.3|491
1649862210000|2022-04-13 15:03:30|34354.7|34352.3|34356.2|34353.8|34356.7|34354.3|34352.7|34350.3|87
1649862220000|2022-04-13 15:03:40|34355.7|34353.3|34358.7|34356.3|34359.7|34357.3|34350.7|34348.3|134
1649862230000|2022-04-13 15:03:50|34359.2|34356.8|34360.2|34357.8|34361.7|34359.3|34355.2|34352.8|76
1649862240000|2022-04-13 15:04:00|34360.7|34358.3|34356.7|34354.3|34363.2|34360.8|34356.7|34354.3|114
1649862250000|2022-04-13 15:04:10|34357.2|34354.8|34361.7|34359.3|34363.2|34360.8|34354.2|34351.8|82
1649862260000|2022-04-13 15:04:20|34362.2|34359.8|34369.2|34366.8|34373.7|34371.3|34361.2|34358.8|146
1649862270000|2022-04-13 15:04:30|34368.2|34365.8|34368.2|34365.8|34372.2|34369.8|34366.2|34363.8|137
1649862280000|2022-04-13 15:04:40|34367.7|34365.3|34363.7|34361.3|34368.2|34365.8|34362.7|34360.3|83
1649862290000|2022-04-13 15:04:50|34364.2|34361.8|34366.2|34363.8|34368.7|34366.3|34362.7|34360.3|84
1649862300000|2022-04-13 15:05:00|34365.7|34363.3|34372.2|34369.8|34372.7|34370.3|34365.7|34363.3|77
1649862310000|2022-04-13 15:05:10|34372.7|34370.3|34359.2|34356.8|34372.7|34370.3|34356.2|34353.8|137
1649862320000|2022-04-13 15:05:20|34358.7|34356.3|34353.7|34351.3|34362.2|34359.8|34345.2|34342.8|469
1649862330000|2022-04-13 15:05:30|34354.2|34351.8|34350.7|34348.3|34355.7|34353.3|34348.7|34346.3|33
1649862340000|2022-04-13 15:05:40|34350.2|34347.8|34349.7|34347.3|34352.2|34349.8|34347.7|34345.3|70
1649862350000|2022-04-13 15:05:50|34349.2|34346.8|34345.2|34342.8|34349.7|34347.3|34345.2|34342.8|28
1649862360000|2022-04-13 15:06:00|34344.7|34342.3|34348.2|34345.8|34351.7|34349.3|34342.2|34339.8|86
1649862370000|2022-04-13 15:06:10|34347.7|34345.3|34348.2|34345.8|34351.7|34349.3|34347.2|34344.8|62
1649862380000|2022-04-13 15:06:20|34347.7|34345.3|34348.7|34346.3|34350.7|34348.3|34346.2|34343.8|13
1649862390000|2022-04-13 15:06:30|34348.2|34345.8|34348.7|34346.3|34350.7|34348.3|34345.2|34342.8|20
1649862400000|2022-04-13 15:06:40|34348.2|34345.8|34349.2|34346.8|34349.7|34347.3|34345.7|34343.3|26
1649862410000|2022-04-13 15:06:50|34349.7|34347.3|34352.7|34350.3|34353.2|34350.8|34349.2|34346.8|68
1649862420000|2022-04-13 15:07:00|34351.2|34348.8|34353.2|34350.8|34354.2|34351.8|34348.7|34346.3|80
1649862430000|2022-04-13 15:07:10|34352.7|34350.3|34349.7|34347.3|34353.2|34350.8|34347.7|34345.3|29
1649862440000|2022-04-13 15:07:20|34350.2|34347.8|34347.2|34344.8|34350.7|34348.3|34346.7|34344.3|13
1649862450000|2022-04-13 15:07:30|34346.7|34344.3|34340.2|34337.8|34346.7|34344.3|34340.2|34337.8|41
1649862460000|2022-04-13 15:07:40|34340.7|34338.3|34341.7|34339.3|34341.7|34339.3|34338.7|34336.3|20
1649862470000|2022-04-13 15:07:50|34342.7|34340.3|34344.2|34341.8|34346.7|34344.3|34342.7|34340.3|39
1649862480000|2022-04-13 15:08:00|34344.7|34342.3|34344.7|34342.3|34348.7|34346.3|34344.2|34341.8|29
1649862490000|2022-04-13 15:08:10|34344.2|34341.8|34346.7|34344.3|34347.2|34344.8|34343.7|34341.3|27
1649862500000|2022-04-13 15:08:20|34347.2|34344.8|34346.2|34343.8|34349.7|34347.3|34346.2|34343.8|19
1649862510000|2022-04-13 15:08:30|34346.7|34344.3|34348.7|34346.3|34349.7|34347.3|34345.7|34343.3|16
1649862520000|2022-04-13 15:08:40|34348.2|34345.8|34342.2|34339.8|34350.2|34347.8|34342.2|34339.8|14
1649862530000|2022-04-13 15:08:50|34341.7|34339.3|34344.2|34341.8|34346.7|34344.3|34341.2|34338.8|21
1649862540000|2022-04-13 15:09:00|34343.2|34340.8|34341.2|34338.8|34343.2|34340.8|34340.2|34337.8|26
1649862550000|2022-04-13 15:09:10|34341.7|34339.3|34341.7|34339.3|34342.7|34340.3|34339.7|34337.3|12
1649862560000|2022-04-13 15:09:20|34341.2|34338.8|34338.2|34335.8|34341.2|34338.8|34336.7|34334.3|33
1649862570000|2022-04-13 15:09:30|34338.7|34336.3|34338.7|34336.3|34342.2|34339.8|34337.2|34334.8|23
1649862580000|2022-04-13 15:09:40|34337.7|34335.3|34337.7|34335.3|34340.7|34338.3|34335.2|34332.8|20
1649862590000|2022-04-13 15:09:50|34338.2|34335.8|34335.2|34332.8|34338.7|34336.3|34333.2|34330.8|50
1649862600000|2022-04-13 15:10:00|34335.7|34333.3|34336.7|34334.3|34340.2|34337.8|34335.2|34332.8|46
1649862610000|2022-04-13 15:10:10|34337.2|34334.8|34335.7|34333.3|34337.7|34335.3|34333.2|34330.8|22
1649862620000|2022-04-13 15:10:20|34335.2|34332.8|34341.7|34339.3|34341.7|34339.3|34333.7|34331.3|54
1649862630000|2022-04-13 15:10:30|34341.2|34338.8|34347.2|34344.8|34347.7|34345.3|34340.2|34337.8|51
1649862640000|2022-04-13 15:10:40|34347.7|34345.3|34347.2|34344.8|34347.7|34345.3|34345.2|34342.8|84
1649862650000|2022-04-13 15:10:50|34346.7|34344.3|34347.7|34345.3|34347.7|34345.3|34344.7|34342.3|42
1649862660000|2022-04-13 15:11:00|34348.7|34346.3|34349.2|34346.8|34352.2|34349.8|34348.2|34345.8|88
1649862670000|2022-04-13 15:11:10|34349.7|34347.3|34345.7|34343.3|34349.7|34347.3|34343.2|34340.8|27
1649862680000|2022-04-13 15:11:20|34345.2|34342.8|34344.7|34342.3|34348.7|34346.3|34344.7|34342.3|21
1649862690000|2022-04-13 15:11:30|34345.2|34342.8|34348.7|34346.3|34348.7|34346.3|34344.7|34342.3|6
1649862700000|2022-04-13 15:11:40|34349.2|34346.8|34350.2|34347.8|34351.7|34349.3|34347.7|34345.3|26
1649862710000|2022-04-13 15:11:50|34349.7|34347.3|34343.7|34341.3|34350.2|34347.8|34343.2|34340.8|20
1649862720000|2022-04-13 15:12:00|34342.7|34340.3|34339.2|34336.8|34343.7|34341.3|34339.2|34336.8|94
1649862730000|2022-04-13 15:12:10|34338.7|34336.3|34342.7|34340.3|34342.7|34340.3|34338.7|34336.3|58
1649862740000|2022-04-13 15:12:20|34343.2|34340.8|34340.7|34338.3|34343.2|34340.8|34338.7|34336.3|18
1649862750000|2022-04-13 15:12:30|34340.2|34337.8|34340.7|34338.3|34342.2|34339.8|34338.2|34335.8|14
1649862760000|2022-04-13 15:12:40|34339.7|34337.3|34339.2|34336.8|34343.7|34341.3|34338.7|34336.3|29
1649862770000|2022-04-13 15:12:50|34339.7|34337.3|34336.2|34333.8|34341.2|34338.8|34336.2|34333.8|24
1649862780000|2022-04-13 15:13:00|34335.7|34333.3|34336.2|34333.8|34337.2|34334.8|34333.7|34331.3|33
1649862790000|2022-04-13 15:13:10|34335.7|34333.3|34338.7|34336.3|34340.2|34337.8|34334.7|34332.3|71
1649862800000|2022-04-13 15:13:20|34339.2|34336.8|34338.2|34335.8|34340.2|34337.8|34337.7|34335.3|23
1649862810000|2022-04-13 15:13:30|34338.7|34336.3|34341.7|34339.3|34341.7|34339.3|34335.2|34332.8|53
1649862820000|2022-04-13 15:13:40|34342.7|34340.3|34347.2|34344.8|34347.2|34344.8|34340.7|34338.3|69
1649862830000|2022-04-13 15:13:50|34346.7|34344.3|34351.7|34349.3|34353.2|34350.8|34345.2|34342.8|136
1649862840000|2022-04-13 15:14:00|34352.2|34349.8|34345.7|34343.3|34352.2|34349.8|34342.2|34339.8|78
1649862850000|2022-04-13 15:14:10|34345.2|34342.8|34345.2|34342.8|34347.2|34344.8|34343.2|34340.8|50
1649862860000|2022-04-13 15:14:20|34345.7|34343.3|34345.7|34343.3|34346.2|34343.8|34341.2|34338.8|56
1649862870000|2022-04-13 15:14:30|34345.2|34342.8|34348.2|34345.8|34348.7|34346.3|34342.7|34340.3|57
1649862880000|2022-04-13 15:14:40|34347.7|34345.3|34344.7|34342.3|34349.7|34347.3|34344.7|34342.3|26
1649862890000|2022-04-13 15:14:50|34344.2|34341.8|34348.2|34345.8|34349.7|34347.3|34343.7|34341.3|61
1649862900000|2022-04-13 15:15:00|34348.7|34346.3|34348.7|34346.3|34349.7|34347.3|34343.2|34340.8|62
1649862910000|2022-04-13 15:15:10|34349.2|34346.8|34349.2|34346.8|34350.2|34347.8|34344.2|34341.8|155
1649862920000|2022-04-13 15:15:20|34348.7|34346.3|34350.7|34348.3|34351.2|34348.8|34346.7|34344.3|37
1649862930000|2022-04-13 15:15:30|34351.2|34348.8|34352.7|34350.3|34355.2|34352.8|34350.7|34348.3|82
1649862940000|2022-04-13 15:15:40|34353.2|34350.8|34356.7|34354.3|34357.7|34355.3|34351.2|34348.8|42
1649862950000|2022-04-13 15:15:50|34357.2|34354.8|34362.7|34360.3|34362.7|34360.3|34356.7|34354.3|37
1649862960000|2022-04-13 15:16:00|34362.2|34359.8|34362.7|34360.3|34365.7|34363.3|34358.2|34355.8|81
1649862970000|2022-04-13 15:16:10|34361.7|34359.3|34360.2|34357.8|34364.7|34362.3|34359.7|34357.3|51
1649862980000|2022-04-13 15:16:20|34359.7|34357.3|34359.2|34356.8|34360.7|34358.3|34355.7|34353.3|51
1649862990000|2022-04-13 15:16:30|34359.7|34357.3|34357.2|34354.8|34360.7|34358.3|34356.7|34354.3|25
1649863000000|2022-04-13 15:16:40|34357.7|34355.3|34361.7|34359.3|34364.7|34362.3|34357.7|34355.3|17
1649863010000|2022-04-13 15:16:50|34362.2|34359.8|34362.2|34359.8|34364.2|34361.8|34360.7|34358.3|24
1649863020000|2022-04-13 15:17:00|34362.7|34360.3|34365.2|34362.8|34365.7|34363.3|34361.2|34358.8|27
1649863030000|2022-04-13 15:17:10|34365.7|34363.3|34364.2|34361.8|34365.7|34363.3|34360.7|34358.3|25
1649863040000|2022-04-13 15:17:20|34364.7|34362.3|34367.2|34364.8|34368.2|34365.8|34364.2|34361.8|48
1649863050000|2022-04-13 15:17:30|34367.7|34365.3|34371.7|34369.3|34373.2|34370.8|34367.2|34364.8|56
1649863060000|2022-04-13 15:17:40|34372.2|34369.8|34373.2|34370.8|34373.7|34371.3|34371.2|34368.8|43
1649863070000|2022-04-13 15:17:50|34372.7|34370.3|34371.2|34368.8|34373.7|34371.3|34370.2|34367.8|36
1649863080000|2022-04-13 15:18:00|34371.7|34369.3|34373.2|34370.8|34374.7|34372.3|34367.7|34365.3|62
1649863090000|2022-04-13 15:18:10|34373.7|34371.3|34373.7|34371.3|34374.7|34372.3|34371.2|34368.8|10
1649863100000|2022-04-13 15:18:20|34373.2|34370.8|34377.2|34374.8|34377.2|34374.8|34373.2|34370.8|36
1649863110000|2022-04-13 15:18:30|34377.7|34375.3|34378.2|34375.8|34380.7|34378.3|34377.7|34375.3|41
1649863120000|2022-04-13 15:18:40|34377.7|34375.3|34372.2|34369.8|34378.2|34375.8|34371.7|34369.3|39
1649863130000|2022-04-13 15:18:50|34371.7|34369.3|34371.2|34368.8|34372.2|34369.8|34367.7|34365.3|20
1649863140000|2022-04-13 15:19:00|34370.7|34368.3|34370.2|34367.8|34374.2|34371.8|34369.7|34367.3|38
1649863150000|2022-04-13 15:19:10|34369.7|34367.3|34365.7|34363.3|34370.2|34367.8|34365.7|34363.3|35
1649863160000|2022-04-13 15:19:20|34364.7|34362.3|34371.7|34369.3|34371.7|34369.3|34360.7|34358.3|86
1649863170000|2022-04-13 15:19:30|34372.2|34369.8|34373.2|34370.8|34373.7|34371.3|34371.7|34369.3|22
1649863180000|2022-04-13 15:19:40|34373.7|34371.3|34373.2|34370.8|34373.7|34371.3|34370.2|34367.8|17
1649863190000|2022-04-13 15:19:50|34373.7|34371.3|34372.7|34370.3|34373.7|34371.3|34371.7|34369.3|9
1649863200000|2022-04-13 15:20:00|34373.2|34370.8|34371.2|34368.8|34375.7|34373.3|34370.2|34367.8|105
1649863210000|2022-04-13 15:20:10|34371.7|34369.3|34370.2|34367.8|34373.7|34371.3|34368.7|34366.3|54
1649863220000|2022-04-13 15:20:20|34369.7|34367.3|34371.7|34369.3|34372.7|34370.3|34365.7|34363.3|55
1649863230000|2022-04-13 15:20:30|34372.2|34369.8|34369.2|34366.8|34372.7|34370.3|34366.7|34364.3|31
1649863240000|2022-04-13 15:20:40|34369.7|34367.3|34367.7|34365.3|34370.7|34368.3|34365.2|34362.8|74
1649863250000|2022-04-13 15:20:50|34367.2|34364.8|34367.2|34364.8|34369.7|34367.3|34364.7|34362.3|10
1649863260000|2022-04-13 15:21:00|34367.7|34365.3|34364.7|34362.3|34369.2|34366.8|34364.2|34361.8|17
1649863270000|2022-04-13 15:21:10|34365.2|34362.8|34367.2|34364.8|34367.7|34365.3|34363.7|34361.3|10
1649863280000|2022-04-13 15:21:20|34367.7|34365.3|34366.2|34363.8|34369.7|34367.3|34365.7|34363.3|28
1649863290000|2022-04-13 15:21:30|34365.7|34363.3|34367.2|34364.8|34367.2|34364.8|34363.7|34361.3|75
1649863300000|2022-04-13 15:21:40|34366.7|34364.3|34365.7|34363.3|34367.2|34364.8|34363.7|34361.3|17
1649863310000|2022-04-13 15:21:50|34365.2|34362.8|34365.7|34363.3|34366.7|34364.3|34363.2|34360.8|9
1649863320000|2022-04-13 15:22:00|34365.2|34362.8|34364.2|34361.8|34367.2|34364.8|34363.2|34360.8|102
1649863330000|2022-04-13 15:22:10|34363.7|34361.3|34362.2|34359.8|34364.2|34361.8|34357.7|34355.3|47
1649863340000|2022-04-13 15:22:20|34362.7|34360.3|34374.2|34371.8|34374.7|34372.3|34362.2|34359.8|84
1649863350000|2022-04-13 15:22:30|34373.7|34371.3|34370.2|34367.8|34374.2|34371.8|34368.2|34365.8|28
1649863360000|2022-04-13 15:22:40|34369.7|34367.3|34375.7|34373.3|34376.2|34373.8|34369.7|34367.3|42
1649863370000|2022-04-13 15:22:50|34375.2|34372.8|34370.2|34367.8|34375.7|34373.3|34369.7|34367.3|22
1649863380000|2022-04-13 15:23:00|34370.7|34368.3|34367.7|34365.3|34371.2|34368.8|34367.2|34364.8|24
1649863390000|2022-04-13 15:23:10|34368.2|34365.8|34369.2|34366.8|34370.7|34368.3|34367.2|34364.8|17
1649863400000|2022-04-13 15:23:20|34368.7|34366.3|34373.2|34370.8|34374.2|34371.8|34368.7|34366.3|17
1649863410000|2022-04-13 15:23:30|34372.7|34370.3|34372.7|34370.3|34373.2|34370.8|34370.2|34367.8|10
1649863420000|2022-04-13 15:23:40|34372.2|34369.8|34375.2|34372.8|34375.2|34372.8|34372.2|34369.8|12
1649863430000|2022-04-13 15:23:50|34374.7|34372.3|34372.2|34369.8|34375.7|34373.3|34370.7|34368.3|21
1649863440000|2022-04-13 15:24:00|34371.7|34369.3|34376.2|34373.8|34376.2|34373.8|34371.2|34368.8|62
1649863450000|2022-04-13 15:24:10|34376.7|34374.3|34377.7|34375.3|34385.2|34382.8|34376.7|34374.3|110
1649863460000|2022-04-13 15:24:20|34378.2|34375.8|34378.2|34375.8|34379.2|34376.8|34374.7|34372.3|16
1649863470000|2022-04-13 15:24:30|34377.7|34375.3|34374.2|34371.8|34378.2|34375.8|34373.7|34371.3|6
1649863480000|2022-04-13 15:24:40|34374.7|34372.3|34380.7|34378.3|34381.2|34378.8|34374.2|34371.8|33
1649863490000|2022-04-13 15:24:50|34380.2|34377.8|34383.2|34380.8|34385.7|34383.3|34379.7|34377.3|58
1649863500000|2022-04-13 15:25:00|34383.7|34381.3|34383.7|34381.3|34389.2|34386.8|34382.7|34380.3|80
1649863510000|2022-04-13 15:25:10|34384.2|34381.8|34390.2|34387.8|34396.2|34393.8|34384.2|34381.8|163
1649863520000|2022-04-13 15:25:20|34389.7|34387.3|34394.7|34392.3|34394.7|34392.3|34388.7|34386.3|39
1649863530000|2022-04-13 15:25:30|34394.2|34391.8|34395.2|34392.8|34395.7|34393.3|34392.7|34390.3|29
1649863540000|2022-04-13 15:25:40|34395.7|34393.3|34396.7|34394.3|34396.7|34394.3|34391.7|34389.3|26
1649863550000|2022-04-13 15:25:50|34397.2|34394.8|34398.2|34395.8|34399.7|34397.3|34396.2|34393.8|75
1649863560000|2022-04-13 15:26:00|34397.7|34395.3|34402.2|34399.8|34402.7|34400.3|34395.7|34393.3|102
1649863570000|2022-04-13 15:26:10|34403.7|34401.3|34399.7|34397.3|34404.7|34402.3|34397.7|34395.3|43
1649863580000|2022-04-13 15:26:20|34399.2|34396.8|34400.2|34397.8|34401.7|34399.3|34398.2|34395.8|62
1649863590000|2022-04-13 15:26:30|34401.2|34398.8|34404.2|34401.8|34405.7|34403.3|34400.7|34398.3|29
1649863600000|2022-04-13 15:26:40|34404.7|34402.3|34406.2|34403.8|34406.2|34403.8|34401.2|34398.8|19
1649863610000|2022-04-13 15:26:50|34406.7|34404.3|34408.2|34405.8|34409.7|34407.3|34405.2|34402.8|119
1649863620000|2022-04-13 15:27:00|34407.7|34405.3|34406.2|34403.8|34408.2|34405.8|34404.7|34402.3|39
1649863630000|2022-04-13 15:27:10|34405.7|34403.3|34404.2|34401.8|34408.7|34406.3|34403.7|34401.3|31
1649863640000|2022-04-13 15:27:20|34403.7|34401.3|34405.2|34402.8|34406.2|34403.8|34403.7|34401.3|10
1649863650000|2022-04-13 15:27:30|34405.7|34403.3|34404.2|34401.8|34407.7|34405.3|34403.2|34400.8|55
1649863660000|2022-04-13 15:27:40|34404.7|34402.3|34399.2|34396.8|34404.7|34402.3|34396.2|34393.8|53
1649863670000|2022-04-13 15:27:50|34399.7|34397.3|34401.7|34399.3|34403.2|34400.8|34397.2|34394.8|17
1649863680000|2022-04-13 15:28:00|34402.2|34399.8|34400.2|34397.8|34404.2|34401.8|34400.2|34397.8|37
1649863690000|2022-04-13 15:28:10|34399.7|34397.3|34398.7|34396.3|34401.2|34398.8|34397.7|34395.3|37
1649863700000|2022-04-13 15:28:20|34399.2|34396.8|34403.7|34401.3|34404.7|34402.3|34398.2|34395.8|18
1649863710000|2022-04-13 15:28:30|34403.2|34400.8|34404.7|34402.3|34406.7|34404.3|34403.2|34400.8|38
1649863720000|2022-04-13 15:28:40|34404.2|34401.8|34407.2|34404.8|34407.7|34405.3|34402.7|34400.3|20
1649863730000|2022-04-13 15:28:50|34406.7|34404.3|34409.2|34406.8|34409.2|34406.8|34406.2|34403.8|55
1649863740000|2022-04-13 15:29:00|34409.7|34407.3|34408.7|34406.3|34412.2|34409.8|34408.7|34406.3|65
1649863750000|2022-04-13 15:29:10|34409.2|34406.8|34408.2|34405.8|34409.2|34406.8|34405.7|34403.3|26
1649863760000|2022-04-13 15:29:20|34408.7|34406.3|34407.7|34405.3|34411.2|34408.8|34407.2|34404.8|32
1649863770000|2022-04-13 15:29:30|34407.2|34404.8|34409.2|34406.8|34410.2|34407.8|34405.2|34402.8|20
1649863780000|2022-04-13 15:29:40|34408.7|34406.3|34405.2|34402.8|34408.7|34406.3|34403.2|34400.8|31
1649863790000|2022-04-13 15:29:50|34405.7|34403.3|34407.7|34405.3|34409.7|34407.3|34405.2|34402.8|23
1649863800000|2022-04-13 15:30:00|34408.2|34405.8|34408.2|34405.8|34414.2|34411.8|34406.2|34403.8|76
1649863810000|2022-04-13 15:30:10|34407.2|34404.8|34407.2|34404.8|34407.7|34405.3|34404.2|34401.8|47
1649863820000|2022-04-13 15:30:20|34407.7|34405.3|34413.2|34410.8|34413.2|34410.8|34405.2|34402.8|16
1649863830000|2022-04-13 15:30:30|34413.7|34411.3|34418.2|34415.8|34418.2|34415.8|34412.7|34410.3|65
1649863840000|2022-04-13 15:30:40|34417.7|34415.3|34414.2|34411.8|34420.7|34418.3|34414.2|34411.8|60
1649863850000|2022-04-13 15:30:50|34413.2|34410.8|34414.2|34411.8|34414.7|34412.3|34412.7|34410.3|20
1649863860000|2022-04-13 15:31:00|34413.7|34411.3|34418.2|34415.8|34419.2|34416.8|34413.7|34411.3|38
1649863870000|2022-04-13 15:31:10|34418.7|34416.3|34420.2|34417.8|34420.7|34418.3|34417.2|34414.8|29
1649863880000|2022-04-13 15:31:20|34420.7|34418.3|34419.7|34417.3|34421.7|34419.3|34418.7|34416.3|28
1649863890000|2022-04-13 15:31:30|34420.2|34417.8|34421.2|34418.8|34421.7|34419.3|34418.7|34416.3|22
1649863900000|2022-04-13 15:31:40|34421.7|34419.3|34423.2|34420.8|34423.7|34421.3|34420.7|34418.3|45
1649863910000|2022-04-13 15:31:50|34422.7|34420.3|34421.7|34419.3|34423.7|34421.3|34420.7|34418.3|20
1649863920000|2022-04-13 15:32:00|34422.7|34420.3|34425.7|34423.3|34428.2|34425.8|34421.2|34418.8|125
1649863930000|2022-04-13 15:32:10|34426.2|34423.8|34427.2|34424.8|34427.7|34425.3|34422.2|34419.8|30
1649863940000|2022-04-13 15:32:20|34427.7|34425.3|34427.2|34424.8|34428.2|34425.8|34425.7|34423.3|30
1649863950000|2022-04-13 15:32:30|34427.7|34425.3|34432.2|34429.8|34432.7|34430.3|34427.2|34424.8|73
1649863960000|2022-04-13 15:32:40|34431.7|34429.3|34429.7|34427.3|34432.2|34429.8|34427.7|34425.3|53
1649863970000|2022-04-13 15:32:50|34430.2|34427.8|34430.2|34427.8|34431.7|34429.3|34428.7|34426.3|35
1649863980000|2022-04-13 15:33:00|34429.7|34427.3|34431.2|34428.8|34433.2|34430.8|34429.7|34427.3|35
1649863990000|2022-04-13 15:33:10|34430.7|34428.3|34436.7|34434.3|34439.2|34436.8|34430.7|34428.3|90
1649864000000|2022-04-13 15:33:20|34435.7|34433.3|34434.2|34431.8|34436.2|34433.8|34432.2|34429.8|66
1649864010000|2022-04-13 15:33:30|34433.7|34431.3|34432.2|34429.8|34434.7|34432.3|34431.7|34429.3|35
1649864020000|2022-04-13 15:33:40|34431.7|34429.3|34433.2|34430.8|34434.2|34431.8|34429.2|34426.8|120
1649864030000|2022-04-13 15:33:50|34432.7|34430.3|34433.7|34431.3|34434.2|34431.8|34432.7|34430.3|13
1649864040000|2022-04-13 15:34:00|34434.2|34431.8|34445.2|34442.8|34445.2|34442.8|34433.7|34431.3|78
1649864050000|2022-04-13 15:34:10|34444.7|34442.3|34453.2|34450.8|34454.7|34452.3|34444.7|34442.3|150
1649864060000|2022-04-13 15:34:20|34453.7|34451.3|34432.2|34429.8|34454.7|34452.3|34424.2|34421.8|598
1649864070000|2022-04-13 15:34:30|34431.7|34429.3|34442.2|34439.8|34444.2|34441.8|34429.2|34426.8|161
1649864080000|2022-04-13 15:34:40|34441.2|34438.8|34429.7|34427.3|34441.2|34438.8|34429.2|34426.8|106
1649864090000|2022-04-13 15:34:50|34429.2|34426.8|34431.7|34429.3|34436.2|34433.8|34428.7|34426.3|69
1649864100000|2022-04-13 15:35:00|34433.2|34430.8|34435.2|34432.8|34443.2|34440.8|34433.2|34430.8|62
1649864110000|2022-04-13 15:35:10|34434.7|34432.3|34437.2|34434.8|34441.7|34439.3|34434.7|34432.3|50
1649864120000|2022-04-13 15:35:20|34437.7|34435.3|34439.7|34437.3|34441.2|34438.8|34435.7|34433.3|34
1649864130000|2022-04-13 15:35:30|34440.2|34437.8|34438.7|34436.3|34443.2|34440.8|34437.7|34435.3|58
1649864140000|2022-04-13 15:35:40|34439.7|34437.3|34442.7|34440.3|34443.7|34441.3|34439.2|34436.8|22
1649864150000|2022-04-13 15:35:50|34442.2|34439.8|34435.2|34432.8|34442.7|34440.3|34435.2|34432.8|18
1649864160000|2022-04-13 15:36:00|34435.7|34433.3|34443.2|34440.8|34443.2|34440.8|34432.2|34429.8|46
1649864170000|2022-04-13 15:36:10|34442.7|34440.3|34442.7|34440.3|34442.7|34440.3|34439.2|34436.8|25
1649864180000|2022-04-13 15:36:20|34442.2|34439.8|34439.2|34436.8|34443.2|34440.8|34438.7|34436.3|21
1649864190000|2022-04-13 15:36:30|34439.7|34437.3|34438.2|34435.8|34440.2|34437.8|34437.7|34435.3|18
1649864200000|2022-04-13 15:36:40|34437.7|34435.3|34437.2|34434.8|34438.2|34435.8|34434.2|34431.8|24
1649864210000|2022-04-13 15:36:50|34436.7|34434.3|34433.2|34430.8|34437.7|34435.3|34432.2|34429.8|20
1649864220000|2022-04-13 15:37:00|34432.7|34430.3|34428.7|34426.3|34432.7|34430.3|34428.2|34425.8|37
1649864230000|2022-04-13 15:37:10|34428.2|34425.8|34420.7|34418.3|34428.2|34425.8|34418.7|34416.3|67
1649864240000|2022-04-13 15:37:20|34421.2|34418.8|34418.2|34415.8|34422.2|34419.8|34418.2|34415.8|56
1649864250000|2022-04-13 15:37:30|34418.7|34416.3|34417.2|34414.8|34420.2|34417.8|34416.7|34414.3|29
1649864260000|2022-04-13 15:37:40|34416.7|34414.3|34413.2|34410.8|34418.2|34415.8|34412.7|34410.3|62
1649864270000|2022-04-13 15:37:50|34412.7|34410.3|34411.7|34409.3|34415.7|34413.3|34411.7|34409.3|66
1649864280000|2022-04-13 15:38:00|34411.2|34408.8|34408.7|34406.3|34411.2|34408.8|34406.7|34404.3|60
1649864290000|2022-04-13 15:38:10|34407.7|34405.3|34407.2|34404.8|34410.7|34408.3|34404.2|34401.8|105
1649864300000|2022-04-13 15:38:20|34406.7|34404.3|34404.2|34401.8|34407.7|34405.3|34403.7|34401.3|90
1649864310000|2022-04-13 15:38:30|34403.7|34401.3|34406.2|34403.8|34407.7|34405.3|34402.2|34399.8|30
1649864320000|2022-04-13 15:38:40|34405.7|34403.3|34406.7|34404.3|34408.7|34406.3|34405.2|34402.8|54
1649864330000|2022-04-13 15:38:50|34406.2|34403.8|34405.7|34403.3|34407.7|34405.3|34400.2|34397.8|51
1649864340000|2022-04-13 15:39:00|34406.2|34403.8|34407.7|34405.3|34407.7|34405.3|34402.2|34399.8|27
1649864350000|2022-04-13 15:39:10|34407.2|34404.8|34407.7|34405.3|34409.7|34407.3|34406.2|34403.8|55
1649864360000|2022-04-13 15:39:20|34408.2|34405.8|34406.7|34404.3|34410.7|34408.3|34406.7|34404.3|15
1649864370000|2022-04-13 15:39:30|34407.2|34404.8|34407.2|34404.8|34409.7|34407.3|34403.2|34400.8|27
1649864380000|2022-04-13 15:39:40|34407.7|34405.3|34411.2|34408.8|34411.7|34409.3|34407.7|34405.3|14
1649864390000|2022-04-13 15:39:50|34410.7|34408.3|34412.2|34409.8|34412.7|34410.3|34409.2|34406.8|48
1649864400000|2022-04-13 15:40:00|34412.7|34410.3|34408.2|34405.8|34414.7|34412.3|34408.2|34405.8|34
1649864410000|2022-04-13 15:40:10|34408.7|34406.3|34404.7|34402.3|34410.7|34408.3|34402.2|34399.8|69
1649864420000|2022-04-13 15:40:20|34404.2|34401.8|34407.2|34404.8|34408.7|34406.3|34404.2|34401.8|46
1649864430000|2022-04-13 15:40:30|34407.7|34405.3|34408.2|34405.8|34408.7|34406.3|34406.2|34403.8|39
1649864440000|2022-04-13 15:40:40|34407.7|34405.3|34406.2|34403.8|34408.7|34406.3|34406.2|34403.8|37
1649864450000|2022-04-13 15:40:50|34405.7|34403.3|34407.2|34404.8|34407.2|34404.8|34403.2|34400.8|50
1649864460000|2022-04-13 15:41:00|34407.7|34405.3|34406.2|34403.8|34411.2|34408.8|34406.2|34403.8|23
1649864470000|2022-04-13 15:41:10|34406.7|34404.3|34405.7|34403.3|34407.7|34405.3|34404.2|34401.8|18
1649864480000|2022-04-13 15:41:20|34405.2|34402.8|34400.2|34397.8|34406.2|34403.8|34399.7|34397.3|23
1649864490000|2022-04-13 15:41:30|34400.7|34398.3|34396.2|34393.8|34401.2|34398.8|34396.2|34393.8|62
1649864500000|2022-04-13 15:41:40|34395.2|34392.8|34394.7|34392.3|34396.2|34393.8|34393.2|34390.8|56
1649864510000|2022-04-13 15:41:50|34396.2|34393.8|34399.2|34396.8|34399.2|34396.8|34395.2|34392.8|17
1649864520000|2022-04-13 15:42:00|34399.7|34397.3|34403.2|34400.8|34406.2|34403.8|34399.7|34397.3|62
1649864530000|2022-04-13 15:42:10|34403.7|34401.3|34407.2|34404.8|34408.7|34406.3|34403.2|34400.8|60
1649864540000|2022-04-13 15:42:20|34406.7|34404.3|34406.7|34404.3|34409.2|34406.8|34406.2|34403.8|27
1649864550000|2022-04-13 15:42:30|34407.2|34404.8|34410.2|34407.8|34411.2|34408.8|34407.2|34404.8|37
1649864560000|2022-04-13 15:42:40|34411.2|34408.8|34414.2|34411.8|34414.7|34412.3|34410.2|34407.8|49
1649864570000|2022-04-13 15:42:50|34414.7|34412.3|34414.7|34412.3|34415.7|34413.3|34414.2|34411.8|23
1649864580000|2022-04-13 15:43:00|34415.2|34412.8|34415.7|34413.3|34417.2|34414.8|34412.2|34409.8|32
1649864590000|2022-04-13 15:43:10|34416.7|34414.3|34414.7|34412.3|34416.7|34414.3|34414.2|34411.8|35
1649864600000|2022-04-13 15:43:20|34415.2|34412.8|34414.2|34411.8|34417.2|34414.8|34412.7|34410.3|26
1649864610000|2022-04-13 15:43:30|34414.7|34412.3|34412.7|34410.3|34414.7|34412.3|34410.2|34407.8|24
1649864620000|2022-04-13 15:43:40|34413.2|34410.8|34417.7|34415.3|34419.2|34416.8|34413.2|34410.8|31
1649864630000|2022-04-13 15:43:50|34418.2|34415.8|34417.7|34415.3|34418.7|34416.3|34415.2|34412.8|14
1649864640000|2022-04-13 15:44:00|34418.2|34415.8|34415.7|34413.3|34419.2|34416.8|34415.2|34412.8|8
1649864650000|2022-04-13 15:44:10|34416.7|34414.3|34413.7|34411.3|34418.7|34416.3|34413.7|34411.3|15
1649864660000|2022-04-13 15:44:20|34414.2|34411.8|34414.2|34411.8|34415.2|34412.8|34414.2|34411.8|5
1649864670000|2022-04-13 15:44:30|34414.7|34412.3|34414.2|34411.8|34415.7|34413.3|34412.7|34410.3|22
1649864680000|2022-04-13 15:44:40|34414.7|34412.3|34411.2|34408.8|34414.7|34412.3|34410.7|34408.3|10
1649864690000|2022-04-13 15:44:50|34411.7|34409.3|34409.2|34406.8|34412.7|34410.3|34407.7|34405.3|14
1649864700000|2022-04-13 15:45:00|34409.7|34407.3|34402.2|34399.8|34411.7|34409.3|34402.2|34399.8|69
1649864710000|2022-04-13 15:45:10|34401.2|34398.8|34403.2|34400.8|34403.2|34400.8|34398.7|34396.3|49
1649864720000|2022-04-13 15:45:20|34402.7|34400.3|34399.2|34396.8|34405.7|34403.3|34399.2|34396.8|24
1649864730000|2022-04-13 15:45:30|34399.7|34397.3|34396.7|34394.3|34401.2|34398.8|34394.7|34392.3|28
1649864740000|2022-04-13 15:45:40|34397.2|34394.8|34393.2|34390.8|34397.2|34394.8|34391.2|34388.8|24
1649864750000|2022-04-13 15:45:50|34392.7|34390.3|34390.7|34388.3|34393.2|34390.8|34390.2|34387.8|35
1649864760000|2022-04-13 15:46:00|34391.2|34388.8|34391.2|34388.8|34394.2|34391.8|34389.2|34386.8|56
1649864770000|2022-04-13 15:46:10|34390.7|34388.3|34391.7|34389.3|34392.2|34389.8|34388.7|34386.3|31
1649864780000|2022-04-13 15:46:20|34391.2|34388.8|34399.2|34396.8|34399.7|34397.3|34391.2|34388.8|49
1649864790000|2022-04-13 15:46:30|34400.2|34397.8|34393.7|34391.3|34400.7|34398.3|34393.7|34391.3|25
1649864800000|2022-04-13 15:46:40|34394.2|34391.8|34395.2|34392.8|34395.2|34392.8|34391.7|34389.3|4
1649864810000|2022-04-13 15:46:50|34394.7|34392.3|34395.2|34392.8|34396.2|34393.8|34393.7|34391.3|4
1649864820000|2022-04-13 15:47:00|34395.7|34393.3|34397.2|34394.8|34399.7|34397.3|34395.2|34392.8|23
1649864830000|2022-04-13 15:47:10|34395.7|34393.3|34392.2|34389.8|34396.2|34393.8|34389.2|34386.8|36
1649864840000|2022-04-13 15:47:20|34392.7|34390.3|34392.7|34390.3|34393.2|34390.8|34391.7|34389.3|6
1649864850000|2022-04-13 15:47:30|34392.2|34389.8|34393.7|34391.3|34394.7|34392.3|34391.7|34389.3|8
1649864860000|2022-04-13 15:47:40|34394.2|34391.8|34398.7|34396.3|34398.7|34396.3|34392.7|34390.3|13
1649864870000|2022-04-13 15:47:50|34398.2|34395.8|34395.2|34392.8|34399.2|34396.8|34394.2|34391.8|20
1649864880000|2022-04-13 15:48:00|34395.7|34393.3|34392.2|34389.8|34397.2|34394.8|34391.7|34389.3|37
1649864890000|2022-04-13 15:48:10|34393.2|34390.8|34395.2|34392.8|34397.7|34395.3|34393.2|34390.8|20
1649864900000|2022-04-13 15:48:20|34394.7|34392.3|34392.2|34389.8|34396.2|34393.8|34392.2|34389.8|18
1649864910000|2022-04-13 15:48:30|34392.7|34390.3|34390.7|34388.3|34393.2|34390.8|34387.7|34385.3|56
1649864920000|2022-04-13 15:48:40|34391.2|34388.8|34394.7|34392.3|34395.2|34392.8|34391.2|34388.8|31
1649864930000|2022-04-13 15:48:50|34395.2|34392.8|34391.7|34389.3|34395.2|34392.8|34390.7|34388.3|17
1649864940000|2022-04-13 15:49:00|34394.2|34391.8|34392.2|34389.8|34394.7|34392.3|34391.2|34388.8|22
1649864950000|2022-04-13 15:49:10|34392.7|34390.3|34395.2|34392.8|34395.7|34393.3|34392.2|34389.8|14
1649864960000|2022-04-13 15:49:20|34393.7|34391.3|34393.2|34390.8|34394.7|34392.3|34391.2|34388.8|8
1649864970000|2022-04-13 15:49:30|34392.7|34390.3|34394.2|34391.8|34394.7|34392.3|34392.2|34389.8|15
1649864980000|2022-04-13 15:49:40|34393.7|34391.3|34390.7|34388.3|34393.7|34391.3|34390.2|34387.8|21
1649864990000|2022-04-13 15:49:50|34391.2|34388.8|34391.2|34388.8|34393.2|34390.8|34389.2|34386.8|48
1649865000000|2022-04-13 15:50:00|34391.7|34389.3|34379.7|34377.3|34391.7|34389.3|34378.2|34375.8|135
1649865010000|2022-04-13 15:50:10|34380.2|34377.8|34381.7|34379.3|34382.7|34380.3|34378.2|34375.8|58
1649865020000|2022-04-13 15:50:20|34381.2|34378.8|34374.7|34372.3|34381.2|34378.8|34371.7|34369.3|69
1649865030000|2022-04-13 15:50:30|34374.2|34371.8|34373.2|34370.8|34375.7|34373.3|34372.7|34370.3|23
1649865040000|2022-04-13 15:50:40|34372.7|34370.3|34374.2|34371.8|34374.7|34372.3|34372.2|34369.8|27
1649865050000|2022-04-13 15:50:50|34373.7|34371.3|34373.2|34370.8|34374.2|34371.8|34370.7|34368.3|24
1649865060000|2022-04-13 15:51:00|34373.7|34371.3|34372.2|34369.8|34373.7|34371.3|34369.2|34366.8|52
1649865070000|2022-04-13 15:51:10|34371.2|34368.8|34369.7|34367.3|34372.7|34370.3|34369.2|34366.8|13
1649865080000|2022-04-13 15:51:20|34370.2|34367.8|34367.7|34365.3|34371.2|34368.8|34367.7|34365.3|16
1649865090000|2022-04-13 15:51:30|34368.2|34365.8|34370.2|34367.8|34370.2|34367.8|34367.7|34365.3|21
1649865100000|2022-04-13 15:51:40|34371.2|34368.8|34366.2|34363.8|34371.2|34368.8|34365.7|34363.3|28
1649865110000|2022-04-13 15:51:50|34366.7|34364.3|34364.2|34361.8|34369.2|34366.8|34362.7|34360.3|35
1649865120000|2022-04-13 15:52:00|34364.7|34362.3|34364.2|34361.8|34365.7|34363.3|34361.7|34359.3|44
1649865130000|2022-04-13 15:52:10|34363.7|34361.3|34361.2|34358.8|34364.2|34361.8|34360.7|34358.3|12
1649865140000|2022-04-13 15:52:20|34360.7|34358.3|34361.2|34358.8|34361.7|34359.3|34359.7|34357.3|16
1649865150000|2022-04-13 15:52:30|34362.2|34359.8|34363.7|34361.3|34364.2|34361.8|34361.2|34358.8|50
1649865160000|2022-04-13 15:52:40|34363.2|34360.8|34362.2|34359.8|34364.2|34361.8|34361.7|34359.3|5
1649865170000|2022-04-13 15:52:50|34362.7|34360.3|34366.7|34364.3|34366.7|34364.3|34362.7|34360.3|44
1649865180000|2022-04-13 15:53:00|34367.2|34364.8|34368.7|34366.3|34370.7|34368.3|34367.2|34364.8|16
1649865190000|2022-04-13 15:53:10|34369.2|34366.8|34368.2|34365.8|34372.2|34369.8|34368.2|34365.8|21
1649865200000|2022-04-13 15:53:20|34368.7|34366.3|34368.7|34366.3|34371.7|34369.3|34368.2|34365.8|7
1649865210000|2022-04-13 15:53:30|34368.2|34365.8|34364.2|34361.8|34369.2|34366.8|34364.2|34361.8|8
1649865220000|2022-04-13 15:53:40|34364.7|34362.3|34363.2|34360.8|34365.2|34362.8|34360.7|34358.3|13
1649865230000|2022-04-13 15:53:50|34363.7|34361.3|34363.2|34360.8|34364.7|34362.3|34362.7|34360.3|6
1649865240000|2022-04-13 15:54:00|34362.7|34360.3|34368.2|34365.8|34369.2|34366.8|34362.2|34359.8|26
1649865250000|2022-04-13 15:54:10|34367.7|34365.3|34368.2|34365.8|34368.7|34366.3|34366.2|34363.8|7
1649865260000|2022-04-13 15:54:20|34368.7|34366.3|34368.7|34366.3|34370.2|34367.8|34367.7|34365.3|10
1649865270000|2022-04-13 15:54:30|34369.2|34366.8|34368.7|34366.3|34370.2|34367.8|34368.2|34365.8|5
1649865280000|2022-04-13 15:54:40|34368.2|34365.8|34366.2|34363.8|34368.2|34365.8|34362.7|34360.3|23
1649865290000|2022-04-13 15:54:50|34365.7|34363.3|34365.2|34362.8|34365.7|34363.3|34362.7|34360.3|14
1649865300000|2022-04-13 15:55:00|34364.7|34362.3|34361.2|34358.8|34364.7|34362.3|34358.7|34356.3|33
1649865310000|2022-04-13 15:55:10|34362.2|34359.8|34363.2|34360.8|34365.2|34362.8|34360.7|34358.3|31
1649865320000|2022-04-13 15:55:20|34362.7|34360.3|34359.2|34356.8|34363.2|34360.8|34359.2|34356.8|12
1649865330000|2022-04-13 15:55:30|34359.7|34357.3|34360.2|34357.8|34360.2|34357.8|34358.7|34356.3|6
1649865340000|2022-04-13 15:55:40|34359.7|34357.3|34358.7|34356.3|34360.2|34357.8|34356.2|34353.8|22
1649865350000|2022-04-13 15:55:50|34358.2|34355.8|34359.7|34357.3|34360.2|34357.8|34357.2|34354.8|20
1649865360000|2022-04-13 15:56:00|34359.2|34356.8|34359.2|34356.8|34360.7|34358.3|34357.2|34354.8|40
1649865370000|2022-04-13 15:56:10|34359.7|34357.3|34355.2|34352.8|34359.7|34357.3|34354.7|34352.3|23
1649865380000|2022-04-13 15:56:20|34355.7|34353.3|34351.2|34348.8|34356.7|34354.3|34351.2|34348.8|36
1649865390000|2022-04-13 15:56:30|34351.7|34349.3|34352.2|34349.8|34353.2|34350.8|34351.7|34349.3|20
1649865400000|2022-04-13 15:56:40|34352.7|34350.3|34353.2|34350.8|34354.2|34351.8|34351.7|34349.3|40
1649865410000|2022-04-13 15:56:50|34352.7|34350.3|34348.2|34345.8|34352.7|34350.3|34345.2|34342.8|95
1649865420000|2022-04-13 15:57:00|34347.7|34345.3|34353.2|34350.8|34353.2|34350.8|34346.7|34344.3|34
1649865430000|2022-04-13 15:57:10|34350.2|34347.8|34350.2|34347.8|34351.7|34349.3|34348.2|34345.8|103
1649865440000|2022-04-13 15:57:20|34349.7|34347.3|34351.2|34348.8|34351.2|34348.8|34344.2|34341.8|33
1649865450000|2022-04-13 15:57:30|34351.7|34349.3|34351.2|34348.8|34352.7|34350.3|34349.7|34347.3|19
1649865460000|2022-04-13 15:57:40|34350.7|34348.3|34353.2|34350.8|34354.7|34352.3|34350.7|34348.3|11
1649865470000|2022-04-13 15:57:50|34352.7|34350.3|34352.2|34349.8|34353.2|34350.8|34350.7|34348.3|15
1649865480000|2022-04-13 15:58:00|34352.7|34350.3|34350.2|34347.8|34353.7|34351.3|34349.2|34346.8|25
1649865490000|2022-04-13 15:58:10|34349.7|34347.3|34349.2|34346.8|34350.2|34347.8|34347.2|34344.8|22
1649865500000|2022-04-13 15:58:20|34348.7|34346.3|34341.2|34338.8|34348.7|34346.3|34340.2|34337.8|82
1649865510000|2022-04-13 15:58:30|34340.2|34337.8|34341.7|34339.3|34342.7|34340.3|34340.2|34337.8|26
1649865520000|2022-04-13 15:58:40|34342.2|34339.8|34343.2|34340.8|34345.7|34343.3|34341.2|34338.8|17
1649865530000|2022-04-13 15:58:50|34343.7|34341.3|34346.2|34343.8|34348.2|34345.8|34343.2|34340.8|14
1649865540000|2022-04-13 15:59:00|34346.7|34344.3|34350.2|34347.8|34352.7|34350.3|34346.7|34344.3|26
1649865550000|2022-04-13 15:59:10|34350.7|34348.3|34352.2|34349.8|34353.7|34351.3|34350.2|34347.8|13
1649865560000|2022-04-13 15:59:20|34351.7|34349.3|34351.2|34348.8|34352.7|34350.3|34348.2|34345.8|12
1649865570000|2022-04-13 15:59:30|34351.7|34349.3|34352.2|34349.8|34352.7|34350.3|34351.2|34348.8|10
1649865580000|2022-04-13 15:59:40|34351.7|34349.3|34349.2|34346.8|34352.2|34349.8|34348.7|34346.3|9
1649865590000|2022-04-13 15:59:50|34349.7|34347.3|34351.2|34348.8|34353.2|34350.8|34349.7|34347.3|16
1649865600000|2022-04-13 16:00:00|34351.7|34349.3|34350.2|34347.8|34352.7|34350.3|34347.2|34344.8|29
1649865610000|2022-04-13 16:00:10|34350.7|34348.3|34351.2|34348.8|34353.2|34350.8|34347.2|34344.8|31
1649865620000|2022-04-13 16:00:20|34351.7|34349.3|34352.2|34349.8|34353.7|34351.3|34351.2|34348.8|12
1649865630000|2022-04-13 16:00:30|34352.7|34350.3|34353.7|34351.3|34353.7|34351.3|34350.7|34348.3|19
1649865640000|2022-04-13 16:00:40|34354.2|34351.8|34351.2|34348.8|34355.2|34352.8|34350.2|34347.8|21
1649865650000|2022-04-13 16:00:50|34351.7|34349.3|34351.2|34348.8|34352.2|34349.8|34349.2|34346.8|9
1649865660000|2022-04-13 16:01:00|34350.7|34348.3|34354.2|34351.8|34355.2|34352.8|34348.7|34346.3|74
1649865670000|2022-04-13 16:01:10|34353.7|34351.3|34355.2|34352.8|34357.2|34354.8|34353.7|34351.3|20
1649865680000|2022-04-13 16:01:20|34354.7|34352.3|34355.2|34352.8|34356.7|34354.3|34352.7|34350.3|11
1649865690000|2022-04-13 16:01:30|34355.7|34353.3|34349.2|34346.8|34355.7|34353.3|34348.7|34346.3|10
1649865700000|2022-04-13 16:01:40|34348.7|34346.3|34351.2|34348.8|34352.2|34349.8|34348.2|34345.8|26
1649865710000|2022-04-13 16:01:50|34350.7|34348.3|34351.2|34348.8|34352.7|34350.3|34349.2|34346.8|15
1649865720000|2022-04-13 16:02:00|34351.7|34349.3|34347.2|34344.8|34351.7|34349.3|34346.7|34344.3|29
1649865730000|2022-04-13 16:02:10|34346.7|34344.3|34350.2|34347.8|34350.2|34347.8|34344.2|34341.8|38
1649865740000|2022-04-13 16:02:20|34351.2|34348.8|34353.2|34350.8|34356.7|34354.3|34350.7|34348.3|54
1649865750000|2022-04-13 16:02:30|34353.7|34351.3|34348.7|34346.3|34354.7|34352.3|34347.7|34345.3|20
1649865760000|2022-04-13 16:02:40|34348.2|34345.8|34353.2|34350.8|34354.7|34352.3|34348.2|34345.8|19
1649865770000|2022-04-13 16:02:50|34352.7|34350.3|34355.2|34352.8|34358.7|34356.3|34352.7|34350.3|19
1649865780000|2022-04-13 16:03:00|34355.7|34353.3|34360.2|34357.8|34360.2|34357.8|34355.2|34352.8|34
1649865790000|2022-04-13 16:03:10|34361.2|34358.8|34361.2|34358.8|34364.2|34361.8|34360.7|34358.3|44
1649865800000|2022-04-13 16:03:20|34361.7|34359.3|34359.2|34356.8|34362.2|34359.8|34356.2|34353.8|11
1649865810000|2022-04-13 16:03:30|34359.7|34357.3|34363.2|34360.8|34363.2|34360.8|34359.2|34356.8|14
1649865820000|2022-04-13 16:03:40|34363.7|34361.3|34361.2|34358.8|34363.7|34361.3|34359.2|34356.8|8
1649865830000|2022-04-13 16:03:50|34361.7|34359.3|34361.2|34358.8|34362.7|34360.3|34361.2|34358.8|13
1649865840000|2022-04-13 16:04:00|34361.7|34359.3|34365.7|34363.3|34366.2|34363.8|34361.7|34359.3|23
1649865850000|2022-04-13 16:04:10|34366.2|34363.8|34368.2|34365.8|34368.7|34366.3|34363.7|34361.3|37
1649865860000|2022-04-13 16:04:20|34367.7|34365.3|34368.2|34365.8|34370.2|34367.8|34366.7|34364.3|29
1649865870000|2022-04-13 16:04:30|34368.7|34366.3|34365.7|34363.3|34369.7|34367.3|34364.7|34362.3|48
1649865880000|2022-04-13 16:04:40|34366.2|34363.8|34370.2|34367.8|34371.2|34368.8|34365.7|34363.3|24
1649865890000|2022-04-13 16:04:50|34369.7|34367.3|34367.2|34364.8|34370.2|34367.8|34366.7|34364.3|22
1649865900000|2022-04-13 16:05:00|34366.7|34364.3|34369.2|34366.8|34369.2|34366.8|34365.2|34362.8|24
1649865910000|2022-04-13 16:05:10|34369.7|34367.3|34366.2|34363.8|34371.7|34369.3|34366.2|34363.8|17
1649865920000|2022-04-13 16:05:20|34365.7|34363.3|34369.2|34366.8|34369.2|34366.8|34364.2|34361.8|18
1649865930000|2022-04-13 16:05:30|34368.7|34366.3|34369.7|34367.3|34370.2|34367.8|34367.7|34365.3|33
1649865940000|2022-04-13 16:05:40|34369.2|34366.8|34369.2|34366.8|34370.7|34368.3|34365.7|34363.3|15
1649865950000|2022-04-13 16:05:50|34369.7|34367.3|34370.2|34367.8|34371.7|34369.3|34369.7|34367.3|5
1649865960000|2022-04-13 16:06:00|34369.7|34367.3|34367.2|34364.8|34369.7|34367.3|34365.2|34362.8|20
1649865970000|2022-04-13 16:06:10|34367.7|34365.3|34368.2|34365.8|34368.7|34366.3|34363.7|34361.3|33
1649865980000|2022-04-13 16:06:20|34367.7|34365.3|34368.2|34365.8|34368.7|34366.3|34366.2|34363.8|9
1649865990000|2022-04-13 16:06:30|34367.7|34365.3|34365.7|34363.3|34367.7|34365.3|34363.7|34361.3|10
1649866000000|2022-04-13 16:06:40|34366.2|34363.8|34369.7|34367.3|34369.7|34367.3|34366.2|34363.8|33
1649866010000|2022-04-13 16:06:50|34369.2|34366.8|34373.2|34370.8|34373.2|34370.8|34369.2|34366.8|27
1649866020000|2022-04-13 16:07:00|34373.7|34371.3|34372.7|34370.3|34373.7|34371.3|34370.7|34368.3|18
1649866030000|2022-04-13 16:07:10|34373.2|34370.8|34373.2|34370.8|34374.2|34371.8|34372.2|34369.8|11
1649866040000|2022-04-13 16:07:20|34373.7|34371.3|34373.2|34370.8|34373.7|34371.3|34372.7|34370.3|4
1649866050000|2022-04-13 16:07:30|34373.7|34371.3|34372.2|34369.8|34373.7|34371.3|34371.2|34368.8|5
1649866060000|2022-04-13 16:07:40|34371.2|34368.8|34367.7|34365.3|34373.2|34370.8|34367.7|34365.3|18
1649866070000|2022-04-13 16:07:50|34367.2|34364.8|34368.2|34365.8|34369.2|34366.8|34366.7|34364.3|17
1649866080000|2022-04-13 16:08:00|34367.7|34365.3|34368.2|34365.8|34370.7|34368.3|34367.2|34364.8|15
1649866090000|2022-04-13 16:08:10|34367.7|34365.3|34372.7|34370.3|34373.2|34370.8|34367.7|34365.3|30
1649866100000|2022-04-13 16:08:20|34374.7|34372.3|34371.7|34369.3|34375.2|34372.8|34371.2|34368.8|17
1649866110000|2022-04-13 16:08:30|34371.2|34368.8|34372.2|34369.8|34373.7|34371.3|34369.2|34366.8|7
1649866120000|2022-04-13 16:08:40|34371.7|34369.3|34371.2|34368.8|34374.2|34371.8|34369.7|34367.3|20
1649866130000|2022-04-13 16:08:50|34370.7|34368.3|34369.2|34366.8|34372.7|34370.3|34369.2|34366.8|11
1649866140000|2022-04-13 16:09:00|34369.7|34367.3|34372.2|34369.8|34372.2|34369.8|34369.2|34366.8|9
1649866150000|2022-04-13 16:09:10|34372.7|34370.3|34373.2|34370.8|34374.7|34372.3|34372.7|34370.3|31
1649866160000|2022-04-13 16:09:20|34372.7|34370.3|34375.7|34373.3|34375.7|34373.3|34371.7|34369.3|24
1649866170000|2022-04-13 16:09:30|34375.2|34372.8|34378.2|34375.8|34378.2|34375.8|34374.2|34371.8|43
1649866180000|2022-04-13 16:09:40|34378.7|34376.3|34379.2|34376.8|34380.2|34377.8|34377.2|34374.8|39
1649866190000|2022-04-13 16:09:50|34379.7|34377.3|34376.2|34373.8|34380.2|34377.8|34376.2|34373.8|43
1649866200000|2022-04-13 16:10:00|34375.7|34373.3|34371.7|34369.3|34375.7|34373.3|34370.7|34368.3|30
1649866210000|2022-04-13 16:10:10|34374.2|34371.8|34377.2|34374.8|34378.7|34376.3|34374.2|34371.8|21
1649866220000|2022-04-13 16:10:20|34376.7|34374.3|34371.2|34368.8|34376.7|34374.3|34370.2|34367.8|17
1649866230000|2022-04-13 16:10:30|34371.7|34369.3|34367.7|34365.3|34373.7|34371.3|34367.2|34364.8|29
1649866240000|2022-04-13 16:10:40|34366.2|34363.8|34363.2|34360.8|34366.7|34364.3|34360.2|34357.8|36
1649866250000|2022-04-13 16:10:50|34362.7|34360.3|34357.2|34354.8|34363.2|34360.8|34355.7|34353.3|44
1649866260000|2022-04-13 16:11:00|34356.7|34354.3|34356.7|34354.3|34358.2|34355.8|34356.2|34353.8|11
1649866270000|2022-04-13 16:11:10|34357.2|34354.8|34350.2|34347.8|34357.2|34354.8|34350.2|34347.8|50
1649866280000|2022-04-13 16:11:20|34350.7|34348.3|34358.2|34355.8|34358.2|34355.8|34349.2|34346.8|47
1649866290000|2022-04-13 16:11:30|34358.7|34356.3|34357.2|34354.8|34362.2|34359.8|34357.2|34354.8|35
1649866300000|2022-04-13 16:11:40|34356.7|34354.3|34360.7|34358.3|34361.2|34358.8|34356.2|34353.8|14
1649866310000|2022-04-13 16:11:50|34361.2|34358.8|34358.2|34355.8|34361.7|34359.3|34357.2|34354.8|8
1649866320000|2022-04-13 16:12:00|34358.7|34356.3|34362.7|34360.3|34363.2|34360.8|34358.2|34355.8|17
1649866330000|2022-04-13 16:12:10|34362.2|34359.8|34358.7|34356.3|34362.2|34359.8|34357.2|34354.8|20
1649866340000|2022-04-13 16:12:20|34358.2|34355.8|34356.2|34353.8|34359.7|34357.3|34355.2|34352.8|43
1649866350000|2022-04-13 16:12:30|34355.7|34353.3|34354.2|34351.8|34356.7|34354.3|34351.7|34349.3|56
1649866360000|2022-04-13 16:12:40|34353.7|34351.3|34355.2|34352.8|34357.2|34354.8|34352.2|34349.8|43
1649866370000|2022-04-13 16:12:50|34355.7|34353.3|34356.7|34354.3|34357.7|34355.3|34354.2|34351.8|20
1649866380000|2022-04-13 16:13:00|34357.2|34354.8|34358.2|34355.8|34360.2|34357.8|34357.2|34354.8|27
1649866390000|2022-04-13 16:13:10|34358.7|34356.3|34359.2|34356.8|34361.2|34358.8|34358.2|34355.8|16
1649866400000|2022-04-13 16:13:20|34359.7|34357.3|34355.7|34353.3|34359.7|34357.3|34354.2|34351.8|18
1649866410000|2022-04-13 16:13:30|34355.2|34352.8|34356.2|34353.8|34356.2|34353.8|34353.2|34350.8|44
1649866420000|2022-04-13 16:13:40|34356.7|34354.3|34359.2|34356.8|34359.2|34356.8|34356.2|34353.8|21
1649866430000|2022-04-13 16:13:50|34359.7|34357.3|34360.7|34358.3|34361.7|34359.3|34358.2|34355.8|8
1649866440000|2022-04-13 16:14:00|34361.2|34358.8|34362.7|34360.3|34363.7|34361.3|34359.7|34357.3|31
1649866450000|2022-04-13 16:14:10|34362.2|34359.8|34362.7|34360.3|34363.7|34361.3|34357.2|34354.8|38
1649866460000|2022-04-13 16:14:20|34363.2|34360.8|34366.2|34363.8|34366.2|34363.8|34362.7|34360.3|26
1649866470000|2022-04-13 16:14:30|34366.7|34364.3|34366.2|34363.8|34367.7|34365.3|34365.2|34362.8|15
1649866480000|2022-04-13 16:14:40|34365.7|34363.3|34366.2|34363.8|34368.2|34365.8|34364.2|34361.8|10
1649866490000|2022-04-13 16:14:50|34366.7|34364.3|34371.2|34368.8|34371.7|34369.3|34366.2|34363.8|34
1649866500000|2022-04-13 16:15:00|34371.7|34369.3|34367.2|34364.8|34373.2|34370.8|34367.2|34364.8|33
1649866510000|2022-04-13 16:15:10|34367.7|34365.3|34364.2|34361.8|34370.7|34368.3|34363.7|34361.3|12
1649866520000|2022-04-13 16:15:20|34364.7|34362.3|34369.2|34366.8|34369.7|34367.3|34364.2|34361.8|17
1649866530000|2022-04-13 16:15:30|34368.7|34366.3|34367.2|34364.8|34371.2|34368.8|34366.7|34364.3|29
1649866540000|2022-04-13 16:15:40|34366.7|34364.3|34368.2|34365.8|34368.7|34366.3|34366.2|34363.8|5
1649866550000|2022-04-13 16:15:50|34367.7|34365.3|34370.2|34367.8|34371.2|34368.8|34367.7|34365.3|22
1649866560000|2022-04-13 16:16:00|34369.7|34367.3|34369.7|34367.3|34370.2|34367.8|34368.2|34365.8|10
1649866570000|2022-04-13 16:16:10|34369.2|34366.8|34369.2|34366.8|34369.7|34367.3|34367.2|34364.8|12
1649866580000|2022-04-13 16:16:20|34368.7|34366.3|34370.2|34367.8|34370.7|34368.3|34368.7|34366.3|7
1649866590000|2022-04-13 16:16:30|34370.7|34368.3|34373.2|34370.8|34375.2|34372.8|34370.2|34367.8|44
1649866600000|2022-04-13 16:16:40|34373.7|34371.3|34371.2|34368.8|34373.7|34371.3|34371.2|34368.8|3
1649866610000|2022-04-13 16:16:50|34371.7|34369.3|34369.7|34367.3|34373.2|34370.8|34369.2|34366.8|11
1649866620000|2022-04-13 16:17:00|34369.2|34366.8|34369.2|34366.8|34370.7|34368.3|34367.2|34364.8|21
1649866630000|2022-04-13 16:17:10|34369.7|34367.3|34375.2|34372.8|34375.7|34373.3|34369.2|34366.8|43
1649866640000|2022-04-13 16:17:20|34374.7|34372.3|34383.2|34380.8|34383.7|34381.3|34374.2|34371.8|53
1649866650000|2022-04-13 16:17:30|34382.7|34380.3|34378.2|34375.8|34383.2|34380.8|34377.2|34374.8|41
1649866660000|2022-04-13 16:17:40|34377.7|34375.3|34379.2|34376.8|34379.2|34376.8|34376.2|34373.8|8
1649866670000|2022-04-13 16:17:50|34378.7|34376.3|34375.2|34372.8|34380.2|34377.8|34374.2|34371.8|73
1649866680000|2022-04-13 16:18:00|34376.2|34373.8|34386.7|34384.3|34386.7|34384.3|34376.2|34373.8|103
1649866690000|2022-04-13 16:18:10|34386.2|34383.8|34383.2|34380.8|34387.2|34384.8|34383.2|34380.8|42
1649866700000|2022-04-13 16:18:20|34384.2|34381.8|34383.2|34380.8|34386.2|34383.8|34383.2|34380.8|41
1649866710000|2022-04-13 16:18:30|34384.2|34381.8|34386.2|34383.8|34386.2|34383.8|34384.2|34381.8|27
1649866720000|2022-04-13 16:18:40|34386.7|34384.3|34390.2|34387.8|34390.7|34388.3|34386.2|34383.8|14
1649866730000|2022-04-13 16:18:50|34390.7|34388.3|34392.2|34389.8|34392.2|34389.8|34389.7|34387.3|26
1649866740000|2022-04-13 16:19:00|34393.2|34390.8|34397.2|34394.8|34397.7|34395.3|34391.2|34388.8|96
1649866750000|2022-04-13 16:19:10|34396.7|34394.3|34395.7|34393.3|34398.2|34395.8|34392.7|34390.3|47
1649866760000|2022-04-13 16:19:20|34395.2|34392.8|34396.2|34393.8|34399.7|34397.3|34395.2|34392.8|42
1649866770000|2022-04-13 16:19:30|34396.7|34394.3|34395.2|34392.8|34399.7|34397.3|34394.7|34392.3|21
1649866780000|2022-04-13 16:19:40|34395.7|34393.3|34392.2|34389.8|34395.7|34393.3|34391.7|34389.3|35
1649866790000|2022-04-13 16:19:50|34391.7|34389.3|34392.2|34389.8|34392.2|34389.8|34389.7|34387.3|24
1649866800000|2022-04-13 16:20:00|34391.7|34389.3|34387.2|34384.8|34391.7|34389.3|34385.7|34383.3|58
1649866810000|2022-04-13 16:20:10|34386.7|34384.3|34386.2|34383.8|34387.2|34384.8|34383.2|34380.8|21
1649866820000|2022-04-13 16:20:20|34385.2|34382.8|34390.2|34387.8|34390.7|34388.3|34381.7|34379.3|49
1649866830000|2022-04-13 16:20:30|34390.7|34388.3|34389.2|34386.8|34390.7|34388.3|34389.2|34386.8|7
1649866840000|2022-04-13 16:20:40|34389.7|34387.3|34395.2|34392.8|34396.7|34394.3|34389.2|34386.8|23
1649866850000|2022-04-13 16:20:50|34395.7|34393.3|34391.7|34389.3|34396.7|34394.3|34391.7|34389.3|6
1649866860000|2022-04-13 16:21:00|34392.2|34389.8|34393.2|34390.8|34394.2|34391.8|34389.2|34386.8|26
1649866870000|2022-04-13 16:21:10|34392.7|34390.3|34394.2|34391.8|34394.2|34391.8|34391.7|34389.3|11
1649866880000|2022-04-13 16:21:20|34393.7|34391.3|34402.7|34400.3|34403.2|34400.8|34393.7|34391.3|159
1649866890000|2022-04-13 16:21:30|34401.7|34399.3|34400.2|34397.8|34404.2|34401.8|34400.2|34397.8|54
1649866900000|2022-04-13 16:21:40|34399.7|34397.3|34399.7|34397.3|34401.2|34398.8|34398.2|34395.8|25
1649866910000|2022-04-13 16:21:50|34400.2|34397.8|34401.7|34399.3|34401.7|34399.3|34399.2|34396.8|15
1649866920000|2022-04-13 16:22:00|34402.2|34399.8|34407.2|34404.8|34408.7|34406.3|34401.2|34398.8|139
1649866930000|2022-04-13 16:22:10|34407.7|34405.3|34407.2|34404.8|34410.2|34407.8|34407.2|34404.8|29
1649866940000|2022-04-13 16:22:20|34407.7|34405.3|34409.2|34406.8|34409.2|34406.8|34406.2|34403.8|12
1649866950000|2022-04-13 16:22:30|34409.7|34407.3|34412.2|34409.8|34412.7|34410.3|34409.2|34406.8|36
1649866960000|2022-04-13 16:22:40|34412.7|34410.3|34412.2|34409.8|34414.7|34412.3|34411.2|34408.8|25
1649866970000|2022-04-13 16:22:50|34412.7|34410.3|34413.2|34410.8|34413.2|34410.8|34411.7|34409.3|10
1649866980000|2022-04-13 16:23:00|34413.7|34411.3|34412.2|34409.8|34416.2|34413.8|34411.7|34409.3|92
1649866990000|2022-04-13 16:23:10|34412.7|34410.3|34414.2|34411.8|34415.2|34412.8|34412.2|34409.8|18
1649867000000|2022-04-13 16:23:20|34413.7|34411.3|34409.7|34407.3|34413.7|34411.3|34405.7|34403.3|44
1649867010000|2022-04-13 16:23:30|34409.2|34406.8|34410.2|34407.8|34410.2|34407.8|34407.2|34404.8|19
1649867020000|2022-04-13 16:23:40|34409.7|34407.3|34411.2|34408.8|34411.2|34408.8|34405.7|34403.3|30
1649867030000|2022-04-13 16:23:50|34410.7|34408.3|34407.7|34405.3|34412.2|34409.8|34406.2|34403.8|45
1649867040000|2022-04-13 16:24:00|34407.2|34404.8|34407.2|34404.8|34407.2|34404.8|34404.2|34401.8|26
1649867050000|2022-04-13 16:24:10|34406.7|34404.3|34409.2|34406.8|34409.7|34407.3|34405.2|34402.8|45
1649867060000|2022-04-13 16:24:20|34408.7|34406.3|34408.7|34406.3|34409.7|34407.3|34406.7|34404.3|57
1649867070000|2022-04-13 16:24:30|34409.2|34406.8|34411.7|34409.3|34412.2|34409.8|34408.7|34406.3|13
1649867080000|2022-04-13 16:24:40|34412.2|34409.8|34412.2|34409.8|34413.7|34411.3|34411.7|34409.3|21
1649867090000|2022-04-13 16:24:50|34412.7|34410.3|34418.2|34415.8|34418.7|34416.3|34410.7|34408.3|58
1649867100000|2022-04-13 16:25:00|34417.7|34415.3|34419.7|34417.3|34419.7|34417.3|34414.7|34412.3|29
1649867110000|2022-04-13 16:25:10|34423.2|34420.8|34428.2|34425.8|34429.7|34427.3|34422.7|34420.3|186
1649867120000|2022-04-13 16:25:20|34427.7|34425.3|34429.2|34426.8|34431.7|34429.3|34426.2|34423.8|54
1649867130000|2022-04-13 16:25:30|34429.7|34427.3|34431.2|34428.8|34431.7|34429.3|34427.7|34425.3|39
1649867140000|2022-04-13 16:25:40|34430.7|34428.3|34428.7|34426.3|34432.2|34429.8|34428.2|34425.8|25
1649867150000|2022-04-13 16:25:50|34428.2|34425.8|34422.2|34419.8|34428.2|34425.8|34421.2|34418.8|69
1649867160000|2022-04-13 16:26:00|34422.7|34420.3|34420.2|34417.8|34423.2|34420.8|34418.7|34416.3|39
1649867170000|2022-04-13 16:26:10|34420.7|34418.3|34413.2|34410.8|34420.7|34418.3|34412.7|34410.3|34
1649867180000|2022-04-13 16:26:20|34412.7|34410.3|34411.2|34408.8|34413.2|34410.8|34408.7|34406.3|41
1649867190000|2022-04-13 16:26:30|34411.7|34409.3|34411.2|34408.8|34412.2|34409.8|34408.7|34406.3|14
1649867200000|2022-04-13 16:26:40|34411.7|34409.3|34413.2|34410.8|34413.7|34411.3|34411.2|34408.8|20
1649867210000|2022-04-13 16:26:50|34413.7|34411.3|34411.2|34408.8|34415.2|34412.8|34410.2|34407.8|86
1649867220000|2022-04-13 16:27:00|34410.7|34408.3|34410.2|34407.8|34413.2|34410.8|34407.7|34405.3|27
1649867230000|2022-04-13 16:27:10|34410.7|34408.3|34399.7|34397.3|34412.2|34409.8|34399.2|34396.8|237
1649867240000|2022-04-13 16:27:20|34398.7|34396.3|34404.7|34402.3|34406.2|34403.8|34397.7|34395.3|82
1649867250000|2022-04-13 16:27:30|34404.2|34401.8|34401.7|34399.3|34405.2|34402.8|34398.7|34396.3|38
1649867260000|2022-04-13 16:27:40|34402.2|34399.8|34403.2|34400.8|34404.2|34401.8|34400.2|34397.8|41
1649867270000|2022-04-13 16:27:50|34403.7|34401.3|34405.2|34402.8|34408.2|34405.8|34401.2|34398.8|15
1649867280000|2022-04-13 16:28:00|34407.2|34404.8|34406.2|34403.8|34409.7|34407.3|34405.2|34402.8|22
1649867290000|2022-04-13 16:28:10|34405.7|34403.3|34404.2|34401.8|34406.7|34404.3|34403.2|34400.8|9
1649867300000|2022-04-13 16:28:20|34403.7|34401.3|34402.2|34399.8|34404.7|34402.3|34401.2|34398.8|9
1649867310000|2022-04-13 16:28:30|34402.7|34400.3|34407.7|34405.3|34408.2|34405.8|34402.7|34400.3|21
1649867320000|2022-04-13 16:28:40|34407.2|34404.8|34408.2|34405.8|34408.2|34405.8|34406.2|34403.8|11
1649867330000|2022-04-13 16:28:50|34407.7|34405.3|34408.2|34405.8|34409.2|34406.8|34406.2|34403.8|10
1649867340000|2022-04-13 16:29:00|34407.7|34405.3|34406.2|34403.8|34408.2|34405.8|34405.2|34402.8|11
1649867350000|2022-04-13 16:29:10|34405.7|34403.3|34402.7|34400.3|34406.2|34403.8|34399.7|34397.3|59
1649867360000|2022-04-13 16:29:20|34403.2|34400.8|34401.2|34398.8|34406.7|34404.3|34401.2|34398.8|11
1649867370000|2022-04-13 16:29:30|34400.7|34398.3|34402.2|34399.8|34403.2|34400.8|34400.7|34398.3|8
1649867380000|2022-04-13 16:29:40|34401.7|34399.3|34400.2|34397.8|34402.2|34399.8|34399.2|34396.8|13
1649867390000|2022-04-13 16:29:50|34400.7|34398.3|34402.2|34399.8|34403.2|34400.8|34400.2|34397.8|10
1649867400000|2022-04-13 16:30:00|34401.7|34399.3|34405.7|34403.3|34406.7|34404.3|34401.7|34399.3|19
1649867410000|2022-04-13 16:30:10|34405.2|34402.8|34404.2|34401.8|34406.2|34403.8|34403.7|34401.3|5
1649867420000|2022-04-13 16:30:20|34404.7|34402.3|34404.2|34401.8|34406.7|34404.3|34404.2|34401.8|12
1649867430000|2022-04-13 16:30:30|34404.7|34402.3|34409.2|34406.8|34409.2|34406.8|34404.2|34401.8|12
1649867440000|2022-04-13 16:30:40|34408.7|34406.3|34407.2|34404.8|34409.2|34406.8|34405.7|34403.3|3
1649867450000|2022-04-13 16:30:50|34407.7|34405.3|34407.7|34405.3|34409.2|34406.8|34405.2|34402.8|6
1649867460000|2022-04-13 16:31:00|34408.7|34406.3|34408.2|34405.8|34409.2|34406.8|34407.2|34404.8|12
1649867470000|2022-04-13 16:31:10|34408.7|34406.3|34412.7|34410.3|34413.2|34410.8|34407.7|34405.3|25
1649867480000|2022-04-13 16:31:20|34412.2|34409.8|34414.2|34411.8|34414.2|34411.8|34411.7|34409.3|9
1649867490000|2022-04-13 16:31:30|34413.7|34411.3|34416.2|34413.8|34417.2|34414.8|34413.7|34411.3|23
1649867500000|2022-04-13 16:31:40|34416.7|34414.3|34413.2|34410.8|34416.7|34414.3|34410.7|34408.3|23
1649867510000|2022-04-13 16:31:50|34412.7|34410.3|34413.2|34410.8|34413.7|34411.3|34411.2|34408.8|9
1649867520000|2022-04-13 16:32:00|34413.7|34411.3|34410.7|34408.3|34417.7|34415.3|34410.7|34408.3|42
1649867530000|2022-04-13 16:32:10|34410.2|34407.8|34415.7|34413.3|34415.7|34413.3|34409.2|34406.8|17
1649867540000|2022-04-13 16:32:20|34416.2|34413.8|34412.2|34409.8|34416.2|34413.8|34408.2|34405.8|36
1649867550000|2022-04-13 16:32:30|34411.7|34409.3|34411.2|34408.8|34411.7|34409.3|34409.7|34407.3|3
1649867560000|2022-04-13 16:32:40|34410.7|34408.3|34411.2|34408.8|34411.7|34409.3|34409.2|34406.8|1
1649867570000|2022-04-13 16:32:50|34411.7|34409.3|34414.2|34411.8|34415.7|34413.3|34411.7|34409.3|7
1649867580000|2022-04-13 16:33:00|34414.7|34412.3|34414.2|34411.8|34415.7|34413.3|34413.7|34411.3|9
1649867590000|2022-04-13 16:33:10|34414.7|34412.3|34416.2|34413.8|34417.7|34415.3|34412.7|34410.3|30
1649867600000|2022-04-13 16:33:20|34415.7|34413.3|34415.2|34412.8|34417.2|34414.8|34414.2|34411.8|5
1649867610000|2022-04-13 16:33:30|34415.7|34413.3|34417.2|34414.8|34417.7|34415.3|34414.7|34412.3|7
1649867620000|2022-04-13 16:33:40|34417.7|34415.3|34417.2|34414.8|34419.2|34416.8|34415.7|34413.3|7
1649867630000|2022-04-13 16:33:50|34417.7|34415.3|34419.7|34417.3|34420.7|34418.3|34417.7|34415.3|13
1649867640000|2022-04-13 16:34:00|34419.2|34416.8|34419.2|34416.8|34420.2|34417.8|34416.2|34413.8|10
1649867650000|2022-04-13 16:34:10|34418.2|34415.8|34419.2|34416.8|34421.7|34419.3|34417.7|34415.3|18
1649867660000|2022-04-13 16:34:20|34419.7|34417.3|34426.2|34423.8|34426.7|34424.3|34418.2|34415.8|42
1649867670000|2022-04-13 16:34:30|34426.7|34424.3|34431.2|34428.8|34434.7|34432.3|34426.7|34424.3|57
1649867680000|2022-04-13 16:34:40|34431.7|34429.3|34429.7|34427.3|34432.2|34429.8|34428.2|34425.8|21
1649867690000|2022-04-13 16:34:50|34429.2|34426.8|34433.2|34430.8|34433.2|34430.8|34427.2|34424.8|14
1649867700000|2022-04-13 16:35:00|34432.7|34430.3|34440.2|34437.8|34440.2|34437.8|34431.7|34429.3|73
1649867710000|2022-04-13 16:35:10|34440.7|34438.3|34438.2|34435.8|34442.2|34439.8|34438.2|34435.8|23
1649867720000|2022-04-13 16:35:20|34437.7|34435.3|34438.2|34435.8|34438.7|34436.3|34435.7|34433.3|34
1649867730000|2022-04-13 16:35:30|34438.7|34436.3|34440.2|34437.8|34440.2|34437.8|34437.2|34434.8|26
1649867740000|2022-04-13 16:35:40|34440.7|34438.3|34441.7|34439.3|34442.2|34439.8|34436.7|34434.3|39
1649867750000|2022-04-13 16:35:50|34441.2|34438.8|34443.2|34440.8|34445.7|34443.3|34441.2|34438.8|41
1649867760000|2022-04-13 16:36:00|34442.7|34440.3|34444.2|34441.8|34449.7|34447.3|34442.7|34440.3|117
1649867770000|2022-04-13 16:36:10|34444.7|34442.3|34439.2|34436.8|34444.7|34442.3|34436.2|34433.8|40
1649867780000|2022-04-13 16:36:20|34439.7|34437.3|34443.2|34440.8|34444.7|34442.3|34438.7|34436.3|19
1649867790000|2022-04-13 16:36:30|34442.7|34440.3|34439.7|34437.3|34442.7|34440.3|34439.2|34436.8|14
1649867800000|2022-04-13 16:36:40|34439.2|34436.8|34437.2|34434.8|34439.2|34436.8|34436.2|34433.8|14
1649867810000|2022-04-13 16:36:50|34437.7|34435.3|34435.2|34432.8|34438.7|34436.3|34433.7|34431.3|15
1649867820000|2022-04-13 16:37:00|34435.7|34433.3|34436.2|34433.8|34440.7|34438.3|34434.7|34432.3|22
1649867830000|2022-04-13 16:37:10|34436.7|34434.3|34438.2|34435.8|34438.7|34436.3|34436.2|34433.8|11
1649867840000|2022-04-13 16:37:20|34438.7|34436.3|34437.2|34434.8|34439.2|34436.8|34435.7|34433.3|9
1649867850000|2022-04-13 16:37:30|34436.7|34434.3|34438.2|34435.8|34438.7|34436.3|34436.2|34433.8|2
1649867860000|2022-04-13 16:37:40|34438.7|34436.3|34435.7|34433.3|34439.7|34437.3|34433.2|34430.8|16
1649867870000|2022-04-13 16:37:50|34435.2|34432.8|34435.2|34432.8|34436.2|34433.8|34433.7|34431.3|6
1649867880000|2022-04-13 16:38:00|34434.7|34432.3|34434.2|34431.8|34436.2|34433.8|34433.2|34430.8|9
1649867890000|2022-04-13 16:38:10|34434.7|34432.3|34433.2|34430.8|34437.7|34435.3|34432.7|34430.3|21
1649867900000|2022-04-13 16:38:20|34433.7|34431.3|34431.2|34428.8|34434.2|34431.8|34429.2|34426.8|25
1649867910000|2022-04-13 16:38:30|34430.7|34428.3|34432.2|34429.8|34432.7|34430.3|34430.2|34427.8|15
1649867920000|2022-04-13 16:38:40|34432.7|34430.3|34429.7|34427.3|34433.7|34431.3|34429.7|34427.3|16
1649867930000|2022-04-13 16:38:50|34429.2|34426.8|34427.7|34425.3|34432.7|34430.3|34427.7|34425.3|15
1649867940000|2022-04-13 16:39:00|34427.2|34424.8|34428.2|34425.8|34430.7|34428.3|34423.7|34421.3|60
1649867950000|2022-04-13 16:39:10|34427.7|34425.3|34427.2|34424.8|34430.2|34427.8|34426.7|34424.3|9
1649867960000|2022-04-13 16:39:20|34427.7|34425.3|34427.2|34424.8|34430.2|34427.8|34426.7|34424.3|10
1649867970000|2022-04-13 16:39:30|34427.7|34425.3|34427.2|34424.8|34429.7|34427.3|34427.2|34424.8|6
1649867980000|2022-04-13 16:39:40|34426.7|34424.3|34427.2|34424.8|34428.2|34425.8|34423.7|34421.3|12
1649867990000|2022-04-13 16:39:50|34426.7|34424.3|34426.2|34423.8|34428.2|34425.8|34425.2|34422.8|14
1649868000000|2022-04-13 16:40:00|34426|34423.6|34430|34427.6|34432.5|34430.1|34426|34423.6|16
1649868010000|2022-04-13 16:40:10|34430.5|34428.1|34427.5|34425.1|34431|34428.6|34426.5|34424.1|8
1649868020000|2022-04-13 16:40:20|34428.5|34426.1|34427.5|34425.1|34430|34427.6|34427.5|34425.1|14
1649868030000|2022-04-13 16:40:30|34428|34425.6|34434|34431.6|34435|34432.6|34428|34425.6|19
1649868040000|2022-04-13 16:40:40|34434.5|34432.1|34439.5|34437.1|34450|34447.6|34433.5|34431.1|452
1649868050000|2022-04-13 16:40:50|34440|34437.6|34443|34440.6|34445|34442.6|34434.5|34432.1|52
1649868060000|2022-04-13 16:41:00|34443.5|34441.1|34443|34440.6|34446|34443.6|34441|34438.6|39
1649868070000|2022-04-13 16:41:10|34443.5|34441.1|34441|34438.6|34443.5|34441.1|34438.5|34436.1|34
1649868080000|2022-04-13 16:41:20|34440.5|34438.1|34442|34439.6|34444.5|34442.1|34440|34437.6|13
1649868090000|2022-04-13 16:41:30|34442.5|34440.1|34443.5|34441.1|34444.5|34442.1|34441.5|34439.1|14
1649868100000|2022-04-13 16:41:40|34443|34440.6|34443|34440.6|34446|34443.6|34443|34440.6|6
1649868110000|2022-04-13 16:41:50|34443.5|34441.1|34445.5|34443.1|34446|34443.6|34443|34440.6|7
1649868120000|2022-04-13 16:42:00|34446|34443.6|34439.5|34437.1|34446.5|34444.1|34439.5|34437.1|22
1649868130000|2022-04-13 16:42:10|34440|34437.6|34443|34440.6|34443.5|34441.1|34440|34437.6|19
1649868140000|2022-04-13 16:42:20|34443.5|34441.1|34443|34440.6|34445.5|34443.1|34442.5|34440.1|39
1649868150000|2022-04-13 16:42:30|34442.5|34440.1|34442|34439.6|34443|34440.6|34440.5|34438.1|8
1649868160000|2022-04-13 16:42:40|34441.5|34439.1|34443|34440.6|34445.5|34443.1|34441.5|34439.1|11
1649868170000|2022-04-13 16:42:50|34443.5|34441.1|34446|34443.6|34446|34443.6|34442|34439.6|6
1649868180000|2022-04-13 16:43:00|34446.5|34444.1|34446.5|34444.1|34447|34444.6|34445|34442.6|19
1649868190000|2022-04-13 16:43:10|34447|34444.6|34451|34448.6|34452|34449.6|34447|34444.6|101
1649868200000|2022-04-13 16:43:20|34451.5|34449.1|34456.5|34454.1|34456.5|34454.1|34451|34448.6|56
1649868210000|2022-04-13 16:43:30|34456|34453.6|34456|34453.6|34456.5|34454.1|34454|34451.6|21
1649868220000|2022-04-13 16:43:40|34456.5|34454.1|34455.5|34453.1|34456.5|34454.1|34454|34451.6|23
1649868230000|2022-04-13 16:43:50|34456|34453.6|34457.5|34455.1|34457.5|34455.1|34455|34452.6|21
1649868240000|2022-04-13 16:44:00|34458|34455.6|34467.5|34465.1|34467.5|34465.1|34458|34455.6|108
1649868250000|2022-04-13 16:44:10|34469|34466.6|34474|34471.6|34474|34471.6|34468.5|34466.1|115
1649868260000|2022-04-13 16:44:20|34474.5|34472.1|34474|34471.6|34475.5|34473.1|34472|34469.6|29
1649868270000|2022-04-13 16:44:30|34473.5|34471.1|34472.5|34470.1|34474.5|34472.1|34471.5|34469.1|20
1649868280000|2022-04-13 16:44:40|34472|34469.6|34471.5|34469.1|34472|34469.6|34469.5|34467.1|37
1649868290000|2022-04-13 16:44:50|34471|34468.6|34471|34468.6|34473.5|34471.1|34469|34466.6|34
1649868300000|2022-04-13 16:45:00|34470.5|34468.1|34474|34471.6|34476|34473.6|34470.5|34468.1|42
1649868310000|2022-04-13 16:45:10|34474.5|34472.1|34475|34472.6|34476.5|34474.1|34472.5|34470.1|44
1649868320000|2022-04-13 16:45:20|34475.5|34473.1|34477|34474.6|34477|34474.6|34474.5|34472.1|26
1649868330000|2022-04-13 16:45:30|34477.5|34475.1|34476|34473.6|34478.5|34476.1|34474.5|34472.1|34
1649868340000|2022-04-13 16:45:40|34475.5|34473.1|34471.5|34469.1|34476.5|34474.1|34469.5|34467.1|87
1649868350000|2022-04-13 16:45:50|34471|34468.6|34470|34467.6|34474|34471.6|34469|34466.6|33
1649868360000|2022-04-13 16:46:00|34469.5|34467.1|34465|34462.6|34470|34467.6|34462.5|34460.1|147
1649868370000|2022-04-13 16:46:10|34465.5|34463.1|34470|34467.6|34470.5|34468.1|34465.5|34463.1|23
1649868380000|2022-04-13 16:46:20|34469.5|34467.1|34467.5|34465.1|34470|34467.6|34466|34463.6|9
1649868390000|2022-04-13 16:46:30|34467|34464.6|34466|34463.6|34469|34466.6|34466|34463.6|13
1649868400000|2022-04-13 16:46:40|34465.5|34463.1|34467.5|34465.1|34468|34465.6|34463|34460.6|40
1649868410000|2022-04-13 16:46:50|34468.5|34466.1|34472|34469.6|34473.5|34471.1|34468.5|34466.1|37
1649868420000|2022-04-13 16:47:00|34472.5|34470.1|34469|34466.6|34473.5|34471.1|34469|34466.6|17
1649868430000|2022-04-13 16:47:10|34468.5|34466.1|34468|34465.6|34469.5|34467.1|34467.5|34465.1|15
1649868440000|2022-04-13 16:47:20|34469|34466.6|34467.5|34465.1|34470.5|34468.1|34467.5|34465.1|9
1649868450000|2022-04-13 16:47:30|34467|34464.6|34465.5|34463.1|34467.5|34465.1|34465.5|34463.1|14
1649868460000|2022-04-13 16:47:40|34465|34462.6|34469.5|34467.1|34469.5|34467.1|34463|34460.6|36
1649868470000|2022-04-13 16:47:50|34469|34466.6|34469.5|34467.1|34471.5|34469.1|34466.5|34464.1|18
1649868480000|2022-04-13 16:48:00|34469|34466.6|34471.5|34469.1|34472.5|34470.1|34468.5|34466.1|17
1649868490000|2022-04-13 16:48:10|34471|34468.6|34470|34467.6|34471.5|34469.1|34468|34465.6|11
1649868500000|2022-04-13 16:48:20|34470.5|34468.1|34471|34468.6|34472|34469.6|34468|34465.6|6
1649868510000|2022-04-13 16:48:30|34470.5|34468.1|34474|34471.6|34475|34472.6|34470|34467.6|13
1649868520000|2022-04-13 16:48:40|34473.5|34471.1|34471|34468.6|34474.5|34472.1|34470.5|34468.1|6
1649868530000|2022-04-13 16:48:50|34470.5|34468.1|34467|34464.6|34471.5|34469.1|34466.5|34464.1|8
1649868540000|2022-04-13 16:49:00|34466.5|34464.1|34468|34465.6|34471.5|34469.1|34466.5|34464.1|24
1649868550000|2022-04-13 16:49:10|34467.5|34465.1|34467|34464.6|34467.5|34465.1|34464|34461.6|25
1649868560000|2022-04-13 16:49:20|34466.5|34464.1|34464|34461.6|34467|34464.6|34463.5|34461.1|20
1649868570000|2022-04-13 16:49:30|34463|34460.6|34464|34461.6|34466|34463.6|34462.5|34460.1|38
1649868580000|2022-04-13 16:49:40|34463.5|34461.1|34466.5|34464.1|34467.5|34465.1|34463.5|34461.1|35
1649868590000|2022-04-13 16:49:50|34467.5|34465.1|34467|34464.6|34467.5|34465.1|34464|34461.6|20
1649868600000|2022-04-13 16:50:00|34466.5|34464.1|34468|34465.6|34468.5|34466.1|34465.5|34463.1|15
1649868610000|2022-04-13 16:50:10|34468.5|34466.1|34470.5|34468.1|34471|34468.6|34466.5|34464.1|15
1649868620000|2022-04-13 16:50:20|34471|34468.6|34470.5|34468.1|34472|34469.6|34470|34467.6|11
1649868630000|2022-04-13 16:50:30|34469.5|34467.1|34465.5|34463.1|34469.5|34467.1|34465.5|34463.1|47
1649868640000|2022-04-13 16:50:40|34466|34463.6|34464.5|34462.1|34466|34463.6|34461.5|34459.1|30
1649868650000|2022-04-13 16:50:50|34464|34461.6|34465|34462.6|34465.5|34463.1|34462.5|34460.1|10
1649868660000|2022-04-13 16:51:00|34465.5|34463.1|34468|34465.6|34469.5|34467.1|34465.5|34463.1|12
1649868670000|2022-04-13 16:51:10|34468.5|34466.1|34467|34464.6|34470|34467.6|34466|34463.6|69
1649868680000|2022-04-13 16:51:20|34466.5|34464.1|34464|34461.6|34467|34464.6|34463.5|34461.1|15
1649868690000|2022-04-13 16:51:30|34463.5|34461.1|34467|34464.6|34467|34464.6|34462.5|34460.1|25
1649868700000|2022-04-13 16:51:40|34467.5|34465.1|34464|34461.6|34467.5|34465.1|34463.5|34461.1|11
1649868710000|2022-04-13 16:51:50|34463.5|34461.1|34461.5|34459.1|34464.5|34462.1|34460.5|34458.1|12
1649868720000|2022-04-13 16:52:00|34461|34458.6|34464|34461.6|34464|34461.6|34461|34458.6|12
1649868730000|2022-04-13 16:52:10|34464.5|34462.1|34457.5|34455.1|34464.5|34462.1|34457.5|34455.1|59
1649868740000|2022-04-13 16:52:20|34458|34455.6|34457|34454.6|34460.5|34458.1|34457|34454.6|36
1649868750000|2022-04-13 16:52:30|34457.5|34455.1|34458|34455.6|34459.5|34457.1|34457.5|34455.1|8
1649868760000|2022-04-13 16:52:40|34458.5|34456.1|34455|34452.6|34458.5|34456.1|34453.5|34451.1|43
1649868770000|2022-04-13 16:52:50|34455.5|34453.1|34460.5|34458.1|34461|34458.6|34455|34452.6|79
1649868780000|2022-04-13 16:53:00|34461|34458.6|34463|34460.6|34463|34460.6|34459.5|34457.1|34
1649868790000|2022-04-13 16:53:10|34462.5|34460.1|34457.5|34455.1|34463|34460.6|34457.5|34455.1|27
1649868800000|2022-04-13 16:53:20|34458|34455.6|34455.5|34453.1|34458|34455.6|34455|34452.6|6
1649868810000|2022-04-13 16:53:30|34455|34452.6|34453|34450.6|34455.5|34453.1|34452|34449.6|45
1649868820000|2022-04-13 16:53:40|34453.5|34451.1|34454|34451.6|34458|34455.6|34453|34450.6|31
1649868830000|2022-04-13 16:53:50|34454.5|34452.1|34455.5|34453.1|34456.5|34454.1|34454.5|34452.1|5
1649868840000|2022-04-13 16:54:00|34456|34453.6|34457.5|34455.1|34461.5|34459.1|34456|34453.6|33
1649868850000|2022-04-13 16:54:10|34457|34454.6|34458|34455.6|34460|34457.6|34457|34454.6|43
1649868860000|2022-04-13 16:54:20|34457.5|34455.1|34458|34455.6|34458.5|34456.1|34455.5|34453.1|10
1649868870000|2022-04-13 16:54:30|34458.5|34456.1|34457|34454.6|34459.5|34457.1|34457|34454.6|15
1649868880000|2022-04-13 16:54:40|34456.5|34454.1|34454.5|34452.1|34456.5|34454.1|34454|34451.6|17
1649868890000|2022-04-13 16:54:50|34455|34452.6|34456|34453.6|34456.5|34454.1|34453.5|34451.1|14
1649868900000|2022-04-13 16:55:00|34456.5|34454.1|34460.5|34458.1|34460.5|34458.1|34456|34453.6|24
1649868910000|2022-04-13 16:55:10|34460|34457.6|34461|34458.6|34461.5|34459.1|34457.5|34455.1|8
1649868920000|2022-04-13 16:55:20|34461.5|34459.1|34461.5|34459.1|34462.5|34460.1|34458|34455.6|20
1649868930000|2022-04-13 16:55:30|34460.5|34458.1|34460|34457.6|34462|34459.6|34460|34457.6|6
1649868940000|2022-04-13 16:55:40|34460.5|34458.1|34458.5|34456.1|34461.5|34459.1|34456.5|34454.1|21
1649868950000|2022-04-13 16:55:50|34459|34456.6|34457|34454.6|34459.5|34457.1|34457|34454.6|20
1649868960000|2022-04-13 16:56:00|34456.5|34454.1|34453.5|34451.1|34458.5|34456.1|34449.5|34447.1|128
1649868970000|2022-04-13 16:56:10|34455|34452.6|34452|34449.6|34456.5|34454.1|34451|34448.6|50
1649868980000|2022-04-13 16:56:20|34452.5|34450.1|34450|34447.6|34453.5|34451.1|34449|34446.6|17
1649868990000|2022-04-13 16:56:30|34449.5|34447.1|34450|34447.6|34450.5|34448.1|34448.5|34446.1|8
1649869000000|2022-04-13 16:56:40|34449.5|34447.1|34452.5|34450.1|34453.5|34451.1|34449.5|34447.1|17
1649869010000|2022-04-13 16:56:50|34451.5|34449.1|34451.5|34449.1|34453|34450.6|34451.5|34449.1|8
1649869020000|2022-04-13 16:57:00|34450.5|34448.1|34446|34443.6|34452.5|34450.1|34444.5|34442.1|118
1649869030000|2022-04-13 16:57:10|34446.5|34444.1|34445|34442.6|34447.5|34445.1|34444.5|34442.1|23
1649869040000|2022-04-13 16:57:20|34445.5|34443.1|34444.5|34442.1|34445.5|34443.1|34443.5|34441.1|22
1649869050000|2022-04-13 16:57:30|34446|34443.6|34445.5|34443.1|34446.5|34444.1|34443.5|34441.1|42
1649869060000|2022-04-13 16:57:40|34445|34442.6|34443.5|34441.1|34445.5|34443.1|34442.5|34440.1|34
1649869070000|2022-04-13 16:57:50|34445|34442.6|34444|34441.6|34446.5|34444.1|34444|34441.6|15
1649869080000|2022-04-13 16:58:00|34443|34440.6|34446|34443.6|34446.5|34444.1|34442|34439.6|33
1649869090000|2022-04-13 16:58:10|34446.5|34444.1|34445|34442.6|34447.5|34445.1|34444|34441.6|5
1649869100000|2022-04-13 16:58:20|34444.5|34442.1|34443|34440.6|34445.5|34443.1|34442.5|34440.1|0
1649869110000|2022-04-13 16:58:30|34442.5|34440.1|34439|34436.6|34443|34440.6|34437|34434.6|34
1649869120000|2022-04-13 16:58:40|34438.5|34436.1|34436|34433.6|34440|34437.6|34435.5|34433.1|14
1649869130000|2022-04-13 16:58:50|34435.5|34433.1|34434|34431.6|34439|34436.6|34433|34430.6|58
1649869140000|2022-04-13 16:59:00|34434.5|34432.1|34440|34437.6|34441|34438.6|34433|34430.6|22
1649869150000|2022-04-13 16:59:10|34440.5|34438.1|34441|34438.6|34441.5|34439.1|34439.5|34437.1|8
1649869160000|2022-04-13 16:59:20|34440.5|34438.1|34436|34433.6|34441.5|34439.1|34435|34432.6|5
1649869170000|2022-04-13 16:59:30|34435.5|34433.1|34435.5|34433.1|34436.5|34434.1|34432.5|34430.1|32
1649869180000|2022-04-13 16:59:40|34436|34433.6|34435|34432.6|34436.5|34434.1|34434.5|34432.1|4
1649869190000|2022-04-13 16:59:50|34435.5|34433.1|34432.5|34430.1|34435.5|34433.1|34431|34428.6|36
1649869200000|2022-04-13 17:00:00|34433|34430.6|34432|34429.6|34435.5|34433.1|34431.5|34429.1|28
1649869210000|2022-04-13 17:00:10|34432.5|34430.1|34437|34434.6|34437.5|34435.1|34432|34429.6|13
1649869220000|2022-04-13 17:00:20|34436.5|34434.1|34437.5|34435.1|34438.5|34436.1|34436|34433.6|18
1649869230000|2022-04-13 17:00:30|34438|34435.6|34442|34439.6|34442|34439.6|34437.5|34435.1|12
1649869240000|2022-04-13 17:00:40|34442.5|34440.1|34444|34441.6|34445.5|34443.1|34442|34439.6|41
1649869250000|2022-04-13 17:00:50|34444.5|34442.1|34444.5|34442.1|34445|34442.6|34441|34438.6|15
1649869260000|2022-04-13 17:01:00|34443.5|34441.1|34445|34442.6|34446|34443.6|34443|34440.6|20
1649869270000|2022-04-13 17:01:10|34445.5|34443.1|34447|34444.6|34447.5|34445.1|34445|34442.6|21
1649869280000|2022-04-13 17:01:20|34447.5|34445.1|34446|34443.6|34449.5|34447.1|34444|34441.6|24
1649869290000|2022-04-13 17:01:30|34445.5|34443.1|34447.5|34445.1|34448.5|34446.1|34445.5|34443.1|17
1649869300000|2022-04-13 17:01:40|34448|34445.6|34451.5|34449.1|34452.5|34450.1|34448|34445.6|48
1649869310000|2022-04-13 17:01:50|34451|34448.6|34446|34443.6|34454.5|34452.1|34444|34441.6|159
1649869320000|2022-04-13 17:02:00|34445.5|34443.1|34443|34440.6|34447.5|34445.1|34439|34436.6|113
1649869330000|2022-04-13 17:02:10|34443.5|34441.1|34446|34443.6|34446|34443.6|34441|34438.6|41
1649869340000|2022-04-13 17:02:20|34445.5|34443.1|34451|34448.6|34451|34448.6|34445.5|34443.1|59
1649869350000|2022-04-13 17:02:30|34450.5|34448.1|34456.5|34454.1|34458|34455.6|34449|34446.6|93
1649869360000|2022-04-13 17:02:40|34457|34454.6|34458|34455.6|34458.5|34456.1|34455.5|34453.1|10
1649869370000|2022-04-13 17:02:50|34459|34456.6|34461.5|34459.1|34462|34459.6|34458.5|34456.1|43
1649869380000|2022-04-13 17:03:00|34462|34459.6|34462|34459.6|34462.5|34460.1|34458.5|34456.1|68
1649869390000|2022-04-13 17:03:10|34461.5|34459.1|34468|34465.6|34468|34465.6|34461|34458.6|51
1649869400000|2022-04-13 17:03:20|34468.5|34466.1|34469|34466.6|34470|34467.6|34467|34464.6|52
1649869410000|2022-04-13 17:03:30|34469.5|34467.1|34467|34464.6|34470|34467.6|34465.5|34463.1|32
1649869420000|2022-04-13 17:03:40|34466.5|34464.1|34464.5|34462.1|34467|34464.6|34463.5|34461.1|34
1649869430000|2022-04-13 17:03:50|34465|34462.6|34468|34465.6|34469|34466.6|34462.5|34460.1|17
1649869440000|2022-04-13 17:04:00|34468.5|34466.1|34471|34468.6|34472|34469.6|34465|34462.6|40
1649869450000|2022-04-13 17:04:10|34470.5|34468.1|34470|34467.6|34472|34469.6|34469.5|34467.1|23
1649869460000|2022-04-13 17:04:20|34470.5|34468.1|34466|34463.6|34470.5|34468.1|34465|34462.6|22
1649869470000|2022-04-13 17:04:30|34466.5|34464.1|34467.5|34465.1|34467.5|34465.1|34463|34460.6|34
1649869480000|2022-04-13 17:04:40|34468|34465.6|34469.5|34467.1|34470.5|34468.1|34468|34465.6|11
1649869490000|2022-04-13 17:04:50|34469|34466.6|34465.5|34463.1|34469|34466.6|34465.5|34463.1|8
1649869500000|2022-04-13 17:05:00|34463.5|34461.1|34463|34460.6|34466.5|34464.1|34462|34459.6|33
1649869510000|2022-04-13 17:05:10|34462.5|34460.1|34467|34464.6|34467.5|34465.1|34462.5|34460.1|13
1649869520000|2022-04-13 17:05:20|34466.5|34464.1|34467|34464.6|34467.5|34465.1|34465|34462.6|7
1649869530000|2022-04-13 17:05:30|34467.5|34465.1|34464.5|34462.1|34467.5|34465.1|34463|34460.6|7
1649869540000|2022-04-13 17:05:40|34465.5|34463.1|34468.5|34466.1|34469.5|34467.1|34465|34462.6|21
1649869550000|2022-04-13 17:05:50|34469|34466.6|34473.5|34471.1|34474|34471.6|34469|34466.6|26
1649869560000|2022-04-13 17:06:00|34474|34471.6|34476|34473.6|34478|34475.6|34474|34471.6|38
1649869570000|2022-04-13 17:06:10|34475.5|34473.1|34473.5|34471.1|34476.5|34474.1|34472|34469.6|18
1649869580000|2022-04-13 17:06:20|34474|34471.6|34475|34472.6|34476.5|34474.1|34473.5|34471.1|10
1649869590000|2022-04-13 17:06:30|34475.5|34473.1|34475.5|34473.1|34477.5|34475.1|34475|34472.6|11
1649869600000|2022-04-13 17:06:40|34476|34473.6|34471.5|34469.1|34476.5|34474.1|34471|34468.6|19
1649869610000|2022-04-13 17:06:50|34471|34468.6|34472.5|34470.1|34472.5|34470.1|34469.5|34467.1|26
1649869620000|2022-04-13 17:07:00|34473|34470.6|34473|34470.6|34474|34471.6|34471.5|34469.1|15
1649869630000|2022-04-13 17:07:10|34473.5|34471.1|34477|34474.6|34478.5|34476.1|34473|34470.6|33
1649869640000|2022-04-13 17:07:20|34476.5|34474.1|34476.5|34474.1|34479|34476.6|34476|34473.6|4
1649869650000|2022-04-13 17:07:30|34477|34474.6|34479.5|34477.1|34480.5|34478.1|34476.5|34474.1|25
1649869660000|2022-04-13 17:07:40|34480|34477.6|34475|34472.6|34480|34477.6|34475|34472.6|77
1649869670000|2022-04-13 17:07:50|34474.5|34472.1|34471.5|34469.1|34475|34472.6|34471|34468.6|19
1649869680000|2022-04-13 17:08:00|34471|34468.6|34472|34469.6|34472|34469.6|34469.5|34467.1|19
1649869690000|2022-04-13 17:08:10|34472.5|34470.1|34472|34469.6|34474|34471.6|34470|34467.6|13
1649869700000|2022-04-13 17:08:20|34471.5|34469.1|34475.5|34473.1|34475.5|34473.1|34471|34468.6|5
1649869710000|2022-04-13 17:08:30|34475|34472.6|34476.5|34474.1|34478|34475.6|34474.5|34472.1|11
1649869720000|2022-04-13 17:08:40|34477|34474.6|34476|34473.6|34478|34475.6|34475.5|34473.1|9
1649869730000|2022-04-13 17:08:50|34476.5|34474.1|34475|34472.6|34477|34474.6|34474|34471.6|6
1649869740000|2022-04-13 17:09:00|34474.5|34472.1|34477|34474.6|34477|34474.6|34473.5|34471.1|7
1649869750000|2022-04-13 17:09:10|34476.5|34474.1|34478|34475.6|34479|34476.6|34476|34473.6|5
1649869760000|2022-04-13 17:09:20|34477.5|34475.1|34480.5|34478.1|34480.5|34478.1|34476.5|34474.1|7
1649869770000|2022-04-13 17:09:30|34481|34478.6|34489|34486.6|34489|34486.6|34480.5|34478.1|109
1649869780000|2022-04-13 17:09:40|34489.5|34487.1|34488|34485.6|34491.5|34489.1|34488|34485.6|50
1649869790000|2022-04-13 17:09:50|34488.5|34486.1|34483.5|34481.1|34488.5|34486.1|34483|34480.6|18
1649869800000|2022-04-13 17:10:00|34483|34480.6|34484.5|34482.1|34485.5|34483.1|34482|34479.6|26
1649869810000|2022-04-13 17:10:10|34485|34482.6|34484.5|34482.1|34486|34483.6|34482|34479.6|14
1649869820000|2022-04-13 17:10:20|34484|34481.6|34483|34480.6|34485.5|34483.1|34482|34479.6|20
1649869830000|2022-04-13 17:10:30|34483.5|34481.1|34482.5|34480.1|34484.5|34482.1|34482.5|34480.1|26
1649869840000|2022-04-13 17:10:40|34483.5|34481.1|34484.5|34482.1|34485|34482.6|34483|34480.6|3
1649869850000|2022-04-13 17:10:50|34487|34484.6|34489.5|34487.1|34490|34487.6|34487|34484.6|19
1649869860000|2022-04-13 17:11:00|34490.5|34488.1|34491|34488.6|34493|34490.6|34489.5|34487.1|44
1649869870000|2022-04-13 17:11:10|34491.5|34489.1|34498.5|34496.1|34501|34498.6|34491.5|34489.1|154
1649869880000|2022-04-13 17:11:20|34499|34496.6|34500.5|34498.1|34502|34499.6|34498.5|34496.1|52
1649869890000|2022-04-13 17:11:30|34500|34497.6|34502.5|34500.1|34508.5|34506.1|34500|34497.6|152
1649869900000|2022-04-13 17:11:40|34503|34500.6|34499.5|34497.1|34503|34500.6|34497|34494.6|63
1649869910000|2022-04-13 17:11:50|34500|34497.6|34499|34496.6|34500|34497.6|34497.5|34495.1|20
1649869920000|2022-04-13 17:12:00|34499.5|34497.1|34497.5|34495.1|34502|34499.6|34496|34493.6|35
1649869930000|2022-04-13 17:12:10|34498|34495.6|34497.5|34495.1|34499.5|34497.1|34496.5|34494.1|19
1649869940000|2022-04-13 17:12:20|34498|34495.6|34497|34494.6|34499.5|34497.1|34496.5|34494.1|11
1649869950000|2022-04-13 17:12:30|34497.5|34495.1|34500.5|34498.1|34500.5|34498.1|34497.5|34495.1|17
1649869960000|2022-04-13 17:12:40|34500|34497.6|34501.5|34499.1|34502|34499.6|34499|34496.6|21
1649869970000|2022-04-13 17:12:50|34502.5|34500.1|34502.5|34500.1|34503.5|34501.1|34501|34498.6|13
1649869980000|2022-04-13 17:13:00|34502|34499.6|34496.5|34494.1|34502|34499.6|34496|34493.6|43
1649869990000|2022-04-13 17:13:10|34496|34493.6|34495|34492.6|34497|34494.6|34495|34492.6|12
1649870000000|2022-04-13 17:13:20|34494.5|34492.1|34496.5|34494.1|34497.5|34495.1|34494.5|34492.1|23
1649870010000|2022-04-13 17:13:30|34497.5|34495.1|34495|34492.6|34497.5|34495.1|34493.5|34491.1|16
1649870020000|2022-04-13 17:13:40|34494.5|34492.1|34494|34491.6|34496|34493.6|34493.5|34491.1|17
1649870030000|2022-04-13 17:13:50|34494.5|34492.1|34493.5|34491.1|34495.5|34493.1|34493|34490.6|23
1649870040000|2022-04-13 17:14:00|34493|34490.6|34490|34487.6|34493.5|34491.1|34489|34486.6|79
1649870050000|2022-04-13 17:14:10|34489.5|34487.1|34488|34485.6|34492|34489.6|34488|34485.6|49
1649870060000|2022-04-13 17:14:20|34488.5|34486.1|34489|34486.6|34490|34487.6|34485.5|34483.1|44
1649870070000|2022-04-13 17:14:30|34489.5|34487.1|34487|34484.6|34489.5|34487.1|34486.5|34484.1|31
1649870080000|2022-04-13 17:14:40|34486.5|34484.1|34485.5|34483.1|34489|34486.6|34485|34482.6|40
1649870090000|2022-04-13 17:14:50|34484.5|34482.1|34481.5|34479.1|34484.5|34482.1|34480.5|34478.1|52
1649870100000|2022-04-13 17:15:00|34480|34477.6|34477.5|34475.1|34480.5|34478.1|34476.5|34474.1|82
1649870110000|2022-04-13 17:15:10|34478.5|34476.1|34478|34475.6|34479.5|34477.1|34477.5|34475.1|26
1649870120000|2022-04-13 17:15:20|34477.5|34475.1|34476.5|34474.1|34480.5|34478.1|34476.5|34474.1|40
1649870130000|2022-04-13 17:15:30|34477|34474.6|34480|34477.6|34480.5|34478.1|34475.5|34473.1|31
1649870140000|2022-04-13 17:15:40|34480.5|34478.1|34478.5|34476.1|34480.5|34478.1|34477|34474.6|25
1649870150000|2022-04-13 17:15:50|34478|34475.6|34484.5|34482.1|34485|34482.6|34478|34475.6|34
1649870160000|2022-04-13 17:16:00|34483.5|34481.1|34486|34483.6|34486.5|34484.1|34483.5|34481.1|31
1649870170000|2022-04-13 17:16:10|34485.5|34483.1|34486.5|34484.1|34488|34485.6|34484.5|34482.1|25
1649870180000|2022-04-13 17:16:20|34487.5|34485.1|34483.5|34481.1|34487.5|34485.1|34483.5|34481.1|35
1649870190000|2022-04-13 17:16:30|34484|34481.6|34485.5|34483.1|34486.5|34484.1|34484|34481.6|11
1649870200000|2022-04-13 17:16:40|34486|34483.6|34488.5|34486.1|34488.5|34486.1|34486|34483.6|20
1649870210000|2022-04-13 17:16:50|34488|34485.6|34487.5|34485.1|34489.5|34487.1|34486.5|34484.1|16
1649870220000|2022-04-13 17:17:00|34488|34485.6|34486|34483.6|34492|34489.6|34486|34483.6|36
1649870230000|2022-04-13 17:17:10|34485.5|34483.1|34488.5|34486.1|34488.5|34486.1|34484.5|34482.1|12
1649870240000|2022-04-13 17:17:20|34489|34486.6|34484.5|34482.1|34489|34486.6|34483|34480.6|10
1649870250000|2022-04-13 17:17:30|34485|34482.6|34486.5|34484.1|34487|34484.6|34484|34481.6|24
1649870260000|2022-04-13 17:17:40|34486|34483.6|34483|34480.6|34486|34483.6|34483|34480.6|12
1649870270000|2022-04-13 17:17:50|34483.5|34481.1|34483.5|34481.1|34484|34481.6|34480.5|34478.1|14
1649870280000|2022-04-13 17:18:00|34484|34481.6|34485.5|34483.1|34486.5|34484.1|34483.5|34481.1|20
1649870290000|2022-04-13 17:18:10|34484.5|34482.1|34484.5|34482.1|34485|34482.6|34483.5|34481.1|15
1649870300000|2022-04-13 17:18:20|34484|34481.6|34487|34484.6|34487.5|34485.1|34484|34481.6|21
1649870310000|2022-04-13 17:18:30|34487.5|34485.1|34491.5|34489.1|34491.5|34489.1|34485.5|34483.1|15
1649870320000|2022-04-13 17:18:40|34491|34488.6|34491|34488.6|34493.5|34491.1|34489|34486.6|48
1649870330000|2022-04-13 17:18:50|34491.5|34489.1|34493|34490.6|34494|34491.6|34491.5|34489.1|39
1649870340000|2022-04-13 17:19:00|34492.5|34490.1|34493|34490.6|34495|34492.6|34491.5|34489.1|22
1649870350000|2022-04-13 17:19:10|34492.5|34490.1|34495|34492.6|34497.5|34495.1|34492.5|34490.1|21
1649870360000|2022-04-13 17:19:20|34494.5|34492.1|34493.5|34491.1|34494.5|34492.1|34492|34489.6|10
1649870370000|2022-04-13 17:19:30|34494|34491.6|34490|34487.6|34494.5|34492.1|34489.5|34487.1|14
1649870380000|2022-04-13 17:19:40|34489.5|34487.1|34491.5|34489.1|34492|34489.6|34488|34485.6|12
1649870390000|2022-04-13 17:19:50|34490.5|34488.1|34490.5|34488.1|34491.5|34489.1|34487.5|34485.1|35
1649870400000|2022-04-13 17:20:00|34490|34487.6|34494.5|34492.1|34495|34492.6|34489.5|34487.1|51
1649870410000|2022-04-13 17:20:10|34495|34492.6|34496.5|34494.1|34497|34494.6|34494.5|34492.1|5
1649870420000|2022-04-13 17:20:20|34496|34493.6|34496|34493.6|34497|34494.6|34491|34488.6|13
1649870430000|2022-04-13 17:20:30|34496.5|34494.1|34495.5|34493.1|34497|34494.6|34495|34492.6|6
1649870440000|2022-04-13 17:20:40|34496|34493.6|34492.5|34490.1|34496.5|34494.1|34491.5|34489.1|10
1649870450000|2022-04-13 17:20:50|34493|34490.6|34493|34490.6|34494|34491.6|34491.5|34489.1|19
1649870460000|2022-04-13 17:21:00|34493.5|34491.1|34494|34491.6|34496|34493.6|34493|34490.6|12
1649870470000|2022-04-13 17:21:10|34494.5|34492.1|34494.5|34492.1|34495|34492.6|34493|34490.6|11
1649870480000|2022-04-13 17:21:20|34495|34492.6|34500|34497.6|34500.5|34498.1|34494.5|34492.1|26
1649870490000|2022-04-13 17:21:30|34500.5|34498.1|34498.5|34496.1|34500.5|34498.1|34498.5|34496.1|10
1649870500000|2022-04-13 17:21:40|34498|34495.6|34498.5|34496.1|34499|34496.6|34497|34494.6|19
1649870510000|2022-04-13 17:21:50|34499|34496.6|34500|34497.6|34502.5|34500.1|34499|34496.6|33
1649870520000|2022-04-13 17:22:00|34500.5|34498.1|34501.5|34499.1|34502.5|34500.1|34499.5|34497.1|18
1649870530000|2022-04-13 17:22:10|34501|34498.6|34499|34496.6|34501|34498.6|34498|34495.6|15
1649870540000|2022-04-13 17:22:20|34498.5|34496.1|34499.5|34497.1|34500|34497.6|34496.5|34494.1|27
1649870550000|2022-04-13 17:22:30|34498|34495.6|34497.5|34495.1|34498.5|34496.1|34495|34492.6|29
1649870560000|2022-04-13 17:22:40|34497|34494.6|34498|34495.6|34498.5|34496.1|34496|34493.6|18
1649870570000|2022-04-13 17:22:50|34498.5|34496.1|34498.5|34496.1|34498.5|34496.1|34495.5|34493.1|9
1649870580000|2022-04-13 17:23:00|34499.5|34497.1|34499|34496.6|34501.5|34499.1|34498.5|34496.1|20
1649870590000|2022-04-13 17:23:10|34498.5|34496.1|34500.5|34498.1|34500.5|34498.1|34497.5|34495.1|8
1649870600000|2022-04-13 17:23:20|34501|34498.6|34499.5|34497.1|34501.5|34499.1|34499|34496.6|11
1649870610000|2022-04-13 17:23:30|34499|34496.6|34498.5|34496.1|34499.5|34497.1|34496|34493.6|18
1649870620000|2022-04-13 17:23:40|34499|34496.6|34500.5|34498.1|34500.5|34498.1|34498.5|34496.1|5
1649870630000|2022-04-13 17:23:50|34501.5|34499.1|34502|34499.6|34505|34502.6|34500.5|34498.1|36
1649870640000|2022-04-13 17:24:00|34503|34500.6|34509|34506.6|34510|34507.6|34503|34500.6|76
1649870650000|2022-04-13 17:24:10|34508.5|34506.1|34508.5|34506.1|34511|34508.6|34507|34504.6|61
1649870660000|2022-04-13 17:24:20|34509|34506.6|34508.5|34506.1|34509.5|34507.1|34506.5|34504.1|33
1649870670000|2022-04-13 17:24:30|34507.5|34505.1|34502|34499.6|34508.5|34506.1|34500|34497.6|40
1649870680000|2022-04-13 17:24:40|34502.5|34500.1|34499.5|34497.1|34502.5|34500.1|34499.5|34497.1|13
1649870690000|2022-04-13 17:24:50|34498.5|34496.1|34499.5|34497.1|34499.5|34497.1|34496.5|34494.1|27
1649870700000|2022-04-13 17:25:00|34499|34496.6|34493.5|34491.1|34499|34496.6|34493.5|34491.1|24
1649870710000|2022-04-13 17:25:10|34494.5|34492.1|34491.5|34489.1|34495.5|34493.1|34490.5|34488.1|58
1649870720000|2022-04-13 17:25:20|34492|34489.6|34490.5|34488.1|34494.5|34492.1|34489.5|34487.1|46
1649870730000|2022-04-13 17:25:30|34491|34488.6|34488|34485.6|34491|34488.6|34487.5|34485.1|29
1649870740000|2022-04-13 17:25:40|34487.5|34485.1|34485.5|34483.1|34487.5|34485.1|34482|34479.6|59
1649870750000|2022-04-13 17:25:50|34485|34482.6|34479.5|34477.1|34486|34483.6|34479|34476.6|46
1649870760000|2022-04-13 17:26:00|34479|34476.6|34480|34477.6|34480.5|34478.1|34476|34473.6|47
1649870770000|2022-04-13 17:26:10|34479.5|34477.1|34476.5|34474.1|34480.5|34478.1|34474.5|34472.1|42
1649870780000|2022-04-13 17:26:20|34476|34473.6|34474|34471.6|34476.5|34474.1|34472.5|34470.1|29
1649870790000|2022-04-13 17:26:30|34474.5|34472.1|34474.5|34472.1|34478|34475.6|34474|34471.6|122
1649870800000|2022-04-13 17:26:40|34474|34471.6|34470.5|34468.1|34476|34473.6|34470.5|34468.1|52
1649870810000|2022-04-13 17:26:50|34471|34468.6|34473|34470.6|34473.5|34471.1|34469|34466.6|39
1649870820000|2022-04-13 17:27:00|34473.5|34471.1|34473|34470.6|34473.5|34471.1|34470|34467.6|10
1649870830000|2022-04-13 17:27:10|34473.5|34471.1|34474|34471.6|34474.5|34472.1|34472|34469.6|14
1649870840000|2022-04-13 17:27:20|34473.5|34471.1|34476.5|34474.1|34480.5|34478.1|34473.5|34471.1|33
1649870850000|2022-04-13 17:27:30|34477|34474.6|34476.5|34474.1|34477.5|34475.1|34475.5|34473.1|7
1649870860000|2022-04-13 17:27:40|34477|34474.6|34473|34470.6|34477|34474.6|34472.5|34470.1|23
1649870870000|2022-04-13 17:27:50|34473.5|34471.1|34475|34472.6|34475.5|34473.1|34472|34469.6|17
1649870880000|2022-04-13 17:28:00|34475.5|34473.1|34473|34470.6|34477.5|34475.1|34471.5|34469.1|28
1649870890000|2022-04-13 17:28:10|34472.5|34470.1|34476|34473.6|34476|34473.6|34471|34468.6|101
1649870900000|2022-04-13 17:28:20|34476.5|34474.1|34477.5|34475.1|34479.5|34477.1|34474.5|34472.1|44
1649870910000|2022-04-13 17:28:30|34478|34475.6|34489.5|34487.1|34497.5|34495.1|34478|34475.6|189
1649870920000|2022-04-13 17:28:40|34488|34485.6|34480|34477.6|34489|34486.6|34477|34474.6|62
1649870930000|2022-04-13 17:28:50|34479.5|34477.1|34478|34475.6|34480.5|34478.1|34473|34470.6|78
1649870940000|2022-04-13 17:29:00|34478.5|34476.1|34480|34477.6|34482|34479.6|34478.5|34476.1|12
1649870950000|2022-04-13 17:29:10|34479.5|34477.1|34480|34477.6|34480.5|34478.1|34476.5|34474.1|15
1649870960000|2022-04-13 17:29:20|34479.5|34477.1|34484|34481.6|34485|34482.6|34479.5|34477.1|7
1649870970000|2022-04-13 17:29:30|34483.5|34481.1|34482|34479.6|34485|34482.6|34482|34479.6|8
1649870980000|2022-04-13 17:29:40|34481.5|34479.1|34481|34478.6|34483.5|34481.1|34480|34477.6|5
1649870990000|2022-04-13 17:29:50|34481.5|34479.1|34480.5|34478.1|34482|34479.6|34478.5|34476.1|10
1649871000000|2022-04-13 17:30:00|34480|34477.6|34482|34479.6|34486.5|34484.1|34480|34477.6|33
1649871010000|2022-04-13 17:30:10|34481.5|34479.1|34484|34481.6|34484.5|34482.1|34480|34477.6|13
1649871020000|2022-04-13 17:30:20|34484.5|34482.1|34480|34477.6|34484.5|34482.1|34478.5|34476.1|13
1649871030000|2022-04-13 17:30:30|34480.5|34478.1|34483|34480.6|34485.5|34483.1|34479.5|34477.1|34
1649871040000|2022-04-13 17:30:40|34483.5|34481.1|34486.5|34484.1|34486.5|34484.1|34481.5|34479.1|10
1649871050000|2022-04-13 17:30:50|34486|34483.6|34484|34481.6|34488|34485.6|34484|34481.6|12
1649871060000|2022-04-13 17:31:00|34484.5|34482.1|34479|34476.6|34485|34482.6|34479|34476.6|20
1649871070000|2022-04-13 17:31:10|34479.5|34477.1|34475.5|34473.1|34480|34477.6|34474.5|34472.1|14
1649871080000|2022-04-13 17:31:20|34476|34473.6|34477|34474.6|34477.5|34475.1|34474.5|34472.1|12
1649871090000|2022-04-13 17:31:30|34477.5|34475.1|34477.5|34475.1|34479.5|34477.1|34476|34473.6|15
1649871100000|2022-04-13 17:31:40|34477|34474.6|34478.5|34476.1|34480|34477.6|34476|34473.6|7
1649871110000|2022-04-13 17:31:50|34478|34475.6|34477|34474.6|34478.5|34476.1|34474.5|34472.1|21
1649871120000|2022-04-13 17:32:00|34476.5|34474.1|34473.5|34471.1|34476.5|34474.1|34472.5|34470.1|12
1649871130000|2022-04-13 17:32:10|34474|34471.6|34477.5|34475.1|34477.5|34475.1|34473|34470.6|17
1649871140000|2022-04-13 17:32:20|34478|34475.6|34473|34470.6|34479|34476.6|34472|34469.6|47
1649871150000|2022-04-13 17:32:30|34472.5|34470.1|34473|34470.6|34474|34471.6|34472.5|34470.1|5
1649871160000|2022-04-13 17:32:40|34472.5|34470.1|34476.5|34474.1|34476.5|34474.1|34471|34468.6|10
1649871170000|2022-04-13 17:32:50|34475|34472.6|34468.5|34466.1|34475|34472.6|34467.5|34465.1|18
1649871180000|2022-04-13 17:33:00|34468|34465.6|34464.5|34462.1|34468|34465.6|34463|34460.6|61
1649871190000|2022-04-13 17:33:10|34465|34462.6|34463.5|34461.1|34465|34462.6|34460.5|34458.1|51
1649871200000|2022-04-13 17:33:20|34462.5|34460.1|34459.5|34457.1|34462.5|34460.1|34458.5|34456.1|48
1649871210000|2022-04-13 17:33:30|34460|34457.6|34459.5|34457.1|34463|34460.6|34458.5|34456.1|14
1649871220000|2022-04-13 17:33:40|34459|34456.6|34459.5|34457.1|34462|34459.6|34458|34455.6|23
1649871230000|2022-04-13 17:33:50|34459|34456.6|34460|34457.6|34461.5|34459.1|34458|34455.6|19
1649871240000|2022-04-13 17:34:00|34459.5|34457.1|34455.5|34453.1|34460|34457.6|34454|34451.6|39
1649871250000|2022-04-13 17:34:10|34456|34453.6|34456|34453.6|34457.5|34455.1|34454|34451.6|18
1649871260000|2022-04-13 17:34:20|34455.5|34453.1|34450|34447.6|34456|34453.6|34449.5|34447.1|58
1649871270000|2022-04-13 17:34:30|34450.5|34448.1|34452.5|34450.1|34455.5|34453.1|34449.5|34447.1|43
1649871280000|2022-04-13 17:34:40|34453|34450.6|34451.5|34449.1|34453.5|34451.1|34449|34446.6|20
1649871290000|2022-04-13 17:34:50|34452|34449.6|34453|34450.6|34454|34451.6|34451.5|34449.1|11
1649871300000|2022-04-13 17:35:00|34453.5|34451.1|34456.5|34454.1|34457.5|34455.1|34453.5|34451.1|31
1649871310000|2022-04-13 17:35:10|34457|34454.6|34448.5|34446.1|34457|34454.6|34448|34445.6|17
1649871320000|2022-04-13 17:35:20|34448|34445.6|34445.5|34443.1|34449|34446.6|34444.5|34442.1|42
1649871330000|2022-04-13 17:35:30|34446|34443.6|34448.5|34446.1|34449.5|34447.1|34445|34442.6|9
1649871340000|2022-04-13 17:35:40|34449|34446.6|34448|34445.6|34451.5|34449.1|34447.5|34445.1|9
1649871350000|2022-04-13 17:35:50|34447.5|34445.1|34445|34442.6|34447.5|34445.1|34444|34441.6|15
1649871360000|2022-04-13 17:36:00|34445.5|34443.1|34442.5|34440.1|34445.5|34443.1|34441|34438.6|61
1649871370000|2022-04-13 17:36:10|34442|34439.6|34432|34429.6|34442.5|34440.1|34430|34427.6|120
1649871380000|2022-04-13 17:36:20|34431.5|34429.1|34436|34433.6|34436|34433.6|34431.5|34429.1|35
1649871390000|2022-04-13 17:36:30|34435.5|34433.1|34438.5|34436.1|34439|34436.6|34433.5|34431.1|36
1649871400000|2022-04-13 17:36:40|34439|34436.6|34435|34432.6|34440|34437.6|34433.5|34431.1|16
1649871410000|2022-04-13 17:36:50|34435.5|34433.1|34434|34431.6|34436.5|34434.1|34434|34431.6|8
1649871420000|2022-04-13 17:37:00|34433.5|34431.1|34434|34431.6|34434.5|34432.1|34430.5|34428.1|27
1649871430000|2022-04-13 17:37:10|34433.5|34431.1|34432.5|34430.1|34433.5|34431.1|34431.5|34429.1|12
1649871440000|2022-04-13 17:37:20|34432|34429.6|34427.5|34425.1|34433|34430.6|34425.5|34423.1|78
1649871450000|2022-04-13 17:37:30|34426|34423.6|34427|34424.6|34428|34425.6|34424.5|34422.1|70
1649871460000|2022-04-13 17:37:40|34426.5|34424.1|34433.5|34431.1|34435|34432.6|34426.5|34424.1|40
1649871470000|2022-04-13 17:37:50|34433|34430.6|34434|34431.6|34435.5|34433.1|34433|34430.6|10
1649871480000|2022-04-13 17:38:00|34434.5|34432.1|34436.5|34434.1|34436.5|34434.1|34433.5|34431.1|6
1649871490000|2022-04-13 17:38:10|34437|34434.6|34441.5|34439.1|34442|34439.6|34436.5|34434.1|18
1649871500000|2022-04-13 17:38:20|34442|34439.6|34440|34437.6|34442.5|34440.1|34439.5|34437.1|9
1649871510000|2022-04-13 17:38:30|34439.5|34437.1|34440.5|34438.1|34440.5|34438.1|34438.5|34436.1|6
1649871520000|2022-04-13 17:38:40|34440|34437.6|34438|34435.6|34441|34438.6|34438|34435.6|10
1649871530000|2022-04-13 17:38:50|34438.5|34436.1|34440|34437.6|34440|34437.6|34437|34434.6|12
1649871540000|2022-04-13 17:39:00|34440.5|34438.1|34438|34435.6|34440.5|34438.1|34437.5|34435.1|17
1649871550000|2022-04-13 17:39:10|34438.5|34436.1|34436.5|34434.1|34438.5|34436.1|34435.5|34433.1|17
1649871560000|2022-04-13 17:39:20|34437|34434.6|34440.5|34438.1|34440.5|34438.1|34437|34434.6|11
1649871570000|2022-04-13 17:39:30|34440|34437.6|34442|34439.6|34442|34439.6|34437|34434.6|26
1649871580000|2022-04-13 17:39:40|34441|34438.6|34437.5|34435.1|34441.5|34439.1|34435.5|34433.1|12
1649871590000|2022-04-13 17:39:50|34438|34435.6|34438.5|34436.1|34439.5|34437.1|34435.5|34433.1|17
1649871600000|2022-04-13 17:40:00|34439|34436.6|34436.5|34434.1|34441|34438.6|34435.5|34433.1|23
1649871610000|2022-04-13 17:40:10|34435.5|34433.1|34434|34431.6|34438|34435.6|34432.5|34430.1|45
1649871620000|2022-04-13 17:40:20|34433.5|34431.1|34436|34433.6|34436.5|34434.1|34433.5|34431.1|23
1649871630000|2022-04-13 17:40:30|34436.5|34434.1|34437.5|34435.1|34438.5|34436.1|34434.5|34432.1|14
1649871640000|2022-04-13 17:40:40|34438|34435.6|34440|34437.6|34442.5|34440.1|34437|34434.6|14
1649871650000|2022-04-13 17:40:50|34439.5|34437.1|34442|34439.6|34443|34440.6|34438.5|34436.1|9
1649871660000|2022-04-13 17:41:00|34442.5|34440.1|34435|34432.6|34442.5|34440.1|34435|34432.6|18
1649871670000|2022-04-13 17:41:10|34435.5|34433.1|34437.5|34435.1|34438|34435.6|34435|34432.6|6
1649871680000|2022-04-13 17:41:20|34437|34434.6|34435.5|34433.1|34437.5|34435.1|34433.5|34431.1|20
1649871690000|2022-04-13 17:41:30|34436|34433.6|34438.5|34436.1|34438.5|34436.1|34436|34433.6|4
1649871700000|2022-04-13 17:41:40|34439|34436.6|34439|34436.6|34439.5|34437.1|34438|34435.6|12
1649871710000|2022-04-13 17:41:50|34438.5|34436.1|34440|34437.6|34440.5|34438.1|34437|34434.6|12
1649871720000|2022-04-13 17:42:00|34440.5|34438.1|34440.5|34438.1|34443|34440.6|34440|34437.6|8
1649871730000|2022-04-13 17:42:10|34440|34437.6|34438|34435.6|34441|34438.6|34437|34434.6|10
1649871740000|2022-04-13 17:42:20|34438.5|34436.1|34441|34438.6|34441.5|34439.1|34438|34435.6|18
1649871750000|2022-04-13 17:42:30|34440.5|34438.1|34443|34440.6|34444.5|34442.1|34440.5|34438.1|10
1649871760000|2022-04-13 17:42:40|34443.5|34441.1|34444|34441.6|34446.5|34444.1|34443.5|34441.1|24
1649871770000|2022-04-13 17:42:50|34444.5|34442.1|34443|34440.6|34444.5|34442.1|34440.5|34438.1|9
1649871780000|2022-04-13 17:43:00|34443.5|34441.1|34443|34440.6|34443.5|34441.1|34440|34437.6|38
1649871790000|2022-04-13 17:43:10|34442.5|34440.1|34444.5|34442.1|34445|34442.6|34441.5|34439.1|9
1649871800000|2022-04-13 17:43:20|34444|34441.6|34444.5|34442.1|34445|34442.6|34441.5|34439.1|10
1649871810000|2022-04-13 17:43:30|34444|34441.6|34442.5|34440.1|34445|34442.6|34441.5|34439.1|1
1649871820000|2022-04-13 17:43:40|34442|34439.6|34441|34438.6|34444|34441.6|34441|34438.6|10
1649871830000|2022-04-13 17:43:50|34440.5|34438.1|34445|34442.6|34445|34442.6|34440.5|34438.1|9
1649871840000|2022-04-13 17:44:00|34445.5|34443.1|34445|34442.6|34448.5|34446.1|34444|34441.6|27
1649871850000|2022-04-13 17:44:10|34445.5|34443.1|34447|34444.6|34447.5|34445.1|34443|34440.6|20
1649871860000|2022-04-13 17:44:20|34447.5|34445.1|34446|34443.6|34447.5|34445.1|34444|34441.6|4
1649871870000|2022-04-13 17:44:30|34446.5|34444.1|34444|34441.6|34447.5|34445.1|34443|34440.6|5
1649871880000|2022-04-13 17:44:40|34443.5|34441.1|34442|34439.6|34444.5|34442.1|34442|34439.6|16
1649871890000|2022-04-13 17:44:50|34442.5|34440.1|34443|34440.6|34445.5|34443.1|34442|34439.6|4
1649871900000|2022-04-13 17:45:00|34443.5|34441.1|34444.5|34442.1|34445|34442.6|34443.5|34441.1|32
1649871910000|2022-04-13 17:45:10|34444|34441.6|34446.5|34444.1|34447|34444.6|34443|34440.6|14
1649871920000|2022-04-13 17:45:20|34446|34443.6|34449|34446.6|34449.5|34447.1|34446|34443.6|16
1649871930000|2022-04-13 17:45:30|34449.5|34447.1|34446.5|34444.1|34449.5|34447.1|34445.5|34443.1|21
1649871940000|2022-04-13 17:45:40|34446|34443.6|34450.5|34448.1|34450.5|34448.1|34445.5|34443.1|12
1649871950000|2022-04-13 17:45:50|34451|34448.6|34450|34447.6|34451|34448.6|34448|34445.6|18
1649871960000|2022-04-13 17:46:00|34450.5|34448.1|34453|34450.6|34453.5|34451.1|34448.5|34446.1|9
1649871970000|2022-04-13 17:46:10|34453.5|34451.1|34455.5|34453.1|34459|34456.6|34453|34450.6|65
1649871980000|2022-04-13 17:46:20|34454.5|34452.1|34452|34449.6|34456.5|34454.1|34451.5|34449.1|37
1649871990000|2022-04-13 17:46:30|34452.5|34450.1|34450.5|34448.1|34452.5|34450.1|34450.5|34448.1|11
1649872000000|2022-04-13 17:46:40|34450|34447.6|34449|34446.6|34451.5|34449.1|34448|34445.6|10
1649872010000|2022-04-13 17:46:50|34448.5|34446.1|34449|34446.6|34449.5|34447.1|34446.5|34444.1|21
1649872020000|2022-04-13 17:47:00|34448.5|34446.1|34444|34441.6|34448.5|34446.1|34443.5|34441.1|30
1649872030000|2022-04-13 17:47:10|34444.5|34442.1|34448.5|34446.1|34449.5|34447.1|34442.5|34440.1|20
1649872040000|2022-04-13 17:47:20|34449|34446.6|34442.5|34440.1|34449.5|34447.1|34442.5|34440.1|13
1649872050000|2022-04-13 17:47:30|34442|34439.6|34442.5|34440.1|34443|34440.6|34441.5|34439.1|14
1649872060000|2022-04-13 17:47:40|34443|34440.6|34447.5|34445.1|34448|34445.6|34441.5|34439.1|44
1649872070000|2022-04-13 17:47:50|34447|34444.6|34445.5|34443.1|34448|34445.6|34445.5|34443.1|13
1649872080000|2022-04-13 17:48:00|34445|34442.6|34447.5|34445.1|34449|34446.6|34444|34441.6|31
1649872090000|2022-04-13 17:48:10|34448|34445.6|34451|34448.6|34453|34450.6|34447.5|34445.1|14
1649872100000|2022-04-13 17:48:20|34451.5|34449.1|34451|34448.6|34452|34449.6|34449.5|34447.1|14
1649872110000|2022-04-13 17:48:30|34450.5|34448.1|34450|34447.6|34452.5|34450.1|34448|34445.6|30
1649872120000|2022-04-13 17:48:40|34449.5|34447.1|34447.5|34445.1|34451|34448.6|34447.5|34445.1|8
1649872130000|2022-04-13 17:48:50|34448|34445.6|34451|34448.6|34452.5|34450.1|34448|34445.6|16
1649872140000|2022-04-13 17:49:00|34451.5|34449.1|34454.5|34452.1|34455|34452.6|34451.5|34449.1|15
1649872150000|2022-04-13 17:49:10|34454|34451.6|34455|34452.6|34455|34452.6|34450|34447.6|9
1649872160000|2022-04-13 17:49:20|34454.5|34452.1|34455|34452.6|34458.5|34456.1|34454.5|34452.1|24
1649872170000|2022-04-13 17:49:30|34454.5|34452.1|34454.5|34452.1|34455.5|34453.1|34453.5|34451.1|8
1649872180000|2022-04-13 17:49:40|34455|34452.6|34457.5|34455.1|34457.5|34455.1|34454|34451.6|7
1649872190000|2022-04-13 17:49:50|34459|34456.6|34459.5|34457.1|34460.5|34458.1|34458.5|34456.1|22
1649872200000|2022-04-13 17:50:00|34459|34456.6|34456.5|34454.1|34460|34457.6|34456|34453.6|19
1649872210000|2022-04-13 17:50:10|34457|34454.6|34455|34452.6|34457.5|34455.1|34455|34452.6|6
1649872220000|2022-04-13 17:50:20|34455.5|34453.1|34452.5|34450.1|34455.5|34453.1|34451.5|34449.1|17
1649872230000|2022-04-13 17:50:30|34452|34449.6|34452|34449.6|34453|34450.6|34449.5|34447.1|26
1649872240000|2022-04-13 17:50:40|34451.5|34449.1|34454.5|34452.1|34455|34452.6|34451|34448.6|9
1649872250000|2022-04-13 17:50:50|34454|34451.6|34459|34456.6|34460|34457.6|34454|34451.6|35
1649872260000|2022-04-13 17:51:00|34458.5|34456.1|34455.5|34453.1|34460|34457.6|34454|34451.6|37
1649872270000|2022-04-13 17:51:10|34456|34453.6|34461|34458.6|34462.5|34460.1|34456|34453.6|57
1649872280000|2022-04-13 17:51:20|34461.5|34459.1|34462.5|34460.1|34463.5|34461.1|34461|34458.6|13
1649872290000|2022-04-13 17:51:30|34462|34459.6|34460|34457.6|34462.5|34460.1|34460|34457.6|16
1649872300000|2022-04-13 17:51:40|34459.5|34457.1|34461.5|34459.1|34461.5|34459.1|34459.5|34457.1|3
1649872310000|2022-04-13 17:51:50|34461|34458.6|34457|34454.6|34461|34458.6|34454|34451.6|86
1649872320000|2022-04-13 17:52:00|34456.5|34454.1|34454|34451.6|34458.5|34456.1|34454|34451.6|33
1649872330000|2022-04-13 17:52:10|34453.5|34451.1|34458|34455.6|34458.5|34456.1|34452.5|34450.1|15
1649872340000|2022-04-13 17:52:20|34457.5|34455.1|34453|34450.6|34457.5|34455.1|34452.5|34450.1|17
1649872350000|2022-04-13 17:52:30|34453.5|34451.1|34454|34451.6|34456.5|34454.1|34453|34450.6|9
1649872360000|2022-04-13 17:52:40|34453.5|34451.1|34454|34451.6|34454.5|34452.1|34451.5|34449.1|16
1649872370000|2022-04-13 17:52:50|34454.5|34452.1|34456|34453.6|34456.5|34454.1|34454|34451.6|39
1649872380000|2022-04-13 17:53:00|34456.5|34454.1|34457|34454.6|34458.5|34456.1|34456|34453.6|10
1649872390000|2022-04-13 17:53:10|34457.5|34455.1|34458.5|34456.1|34461|34458.6|34457|34454.6|27
1649872400000|2022-04-13 17:53:20|34459|34456.6|34453|34450.6|34460|34457.6|34452|34449.6|24
1649872410000|2022-04-13 17:53:30|34453.5|34451.1|34453|34450.6|34454|34451.6|34451|34448.6|19
1649872420000|2022-04-13 17:53:40|34453.5|34451.1|34456|34453.6|34457.5|34455.1|34453|34450.6|29
1649872430000|2022-04-13 17:53:50|34456.5|34454.1|34451.5|34449.1|34456.5|34454.1|34451.5|34449.1|8
1649872440000|2022-04-13 17:54:00|34451|34448.6|34453|34450.6|34454.5|34452.1|34450|34447.6|20
1649872450000|2022-04-13 17:54:10|34453.5|34451.1|34453.5|34451.1|34454|34451.6|34451|34448.6|6
1649872460000|2022-04-13 17:54:20|34454|34451.6|34450.5|34448.1|34456.5|34454.1|34450.5|34448.1|29
1649872470000|2022-04-13 17:54:30|34450|34447.6|34451|34448.6|34451|34448.6|34449.5|34447.1|11
1649872480000|2022-04-13 17:54:40|34451.5|34449.1|34454|34451.6|34454|34451.6|34451|34448.6|9
1649872490000|2022-04-13 17:54:50|34454.5|34452.1|34454.5|34452.1|34456|34453.6|34453|34450.6|6
1649872500000|2022-04-13 17:55:00|34455|34452.6|34453.5|34451.1|34455.5|34453.1|34453.5|34451.1|14
1649872510000|2022-04-13 17:55:10|34452.5|34450.1|34458|34455.6|34458.5|34456.1|34452.5|34450.1|29
1649872520000|2022-04-13 17:55:20|34457.5|34455.1|34459|34456.6|34461|34458.6|34457|34454.6|26
1649872530000|2022-04-13 17:55:30|34459.5|34457.1|34461|34458.6|34461.5|34459.1|34458.5|34456.1|14
1649872540000|2022-04-13 17:55:40|34461.5|34459.1|34460|34457.6|34464.5|34462.1|34458|34455.6|171
1649872550000|2022-04-13 17:55:50|34460.5|34458.1|34456.5|34454.1|34460.5|34458.1|34456.5|34454.1|6
1649872560000|2022-04-13 17:56:00|34457|34454.6|34459.5|34457.1|34460.5|34458.1|34457|34454.6|23
1649872570000|2022-04-13 17:56:10|34460|34457.6|34460.5|34458.1|34461|34458.6|34457.5|34455.1|17
1649872580000|2022-04-13 17:56:20|34461|34458.6|34456.5|34454.1|34461|34458.6|34456|34453.6|11
1649872590000|2022-04-13 17:56:30|34457|34454.6|34456|34453.6|34458|34455.6|34455.5|34453.1|12
1649872600000|2022-04-13 17:56:40|34455.5|34453.1|34452.5|34450.1|34455.5|34453.1|34451|34448.6|13
1649872610000|2022-04-13 17:56:50|34454|34451.6|34453.5|34451.1|34454.5|34452.1|34452|34449.6|22
1649872620000|2022-04-13 17:57:00|34454|34451.6|34453.5|34451.1|34454|34451.6|34451|34448.6|13
1649872630000|2022-04-13 17:57:10|34453|34450.6|34458.5|34456.1|34458.5|34456.1|34453|34450.6|16
1649872640000|2022-04-13 17:57:20|34459|34456.6|34460|34457.6|34460.5|34458.1|34457.5|34455.1|20
1649872650000|2022-04-13 17:57:30|34460.5|34458.1|34456.5|34454.1|34461|34458.6|34455.5|34453.1|11
1649872660000|2022-04-13 17:57:40|34457|34454.6|34458|34455.6|34459.5|34457.1|34456|34453.6|8
1649872670000|2022-04-13 17:57:50|34458.5|34456.1|34458.5|34456.1|34460.5|34458.1|34457|34454.6|8
1649872680000|2022-04-13 17:58:00|34459|34456.6|34463.5|34461.1|34464.5|34462.1|34458|34455.6|31
1649872690000|2022-04-13 17:58:10|34464|34461.6|34466|34463.6|34467.5|34465.1|34462.5|34460.1|43
1649872700000|2022-04-13 17:58:20|34466.5|34464.1|34468.5|34466.1|34469|34466.6|34466|34463.6|14
1649872710000|2022-04-13 17:58:30|34469|34466.6|34470|34467.6|34470.5|34468.1|34468|34465.6|23
1649872720000|2022-04-13 17:58:40|34469.5|34467.1|34468|34465.6|34470.5|34468.1|34467.5|34465.1|9
1649872730000|2022-04-13 17:58:50|34467.5|34465.1|34467.5|34465.1|34468.5|34466.1|34466|34463.6|14
1649872740000|2022-04-13 17:59:00|34468|34465.6|34474.5|34472.1|34474.5|34472.1|34466.5|34464.1|64
1649872750000|2022-04-13 17:59:10|34475|34472.6|34475.5|34473.1|34476|34473.6|34473.5|34471.1|40
1649872760000|2022-04-13 17:59:20|34475|34472.6|34476|34473.6|34478|34475.6|34475|34472.6|91
1649872770000|2022-04-13 17:59:30|34475.5|34473.1|34475|34472.6|34476.5|34474.1|34474.5|34472.1|5
1649872780000|2022-04-13 17:59:40|34475.5|34473.1|34476|34473.6|34476.5|34474.1|34474|34471.6|11
1649872790000|2022-04-13 17:59:50|34475.5|34473.1|34478|34475.6|34480|34477.6|34475.5|34473.1|37
1649872800000|2022-04-13 18:00:00|34478.5|34476.1|34478.5|34476.1|34478.5|34476.1|34475|34472.6|42
1649872810000|2022-04-13 18:00:10|34479|34476.6|34468.5|34466.1|34479|34476.6|34468|34465.6|64
1649872820000|2022-04-13 18:00:20|34469|34466.6|34470|34467.6|34473.5|34471.1|34468.5|34466.1|23
1649872830000|2022-04-13 18:00:30|34470.5|34468.1|34473|34470.6|34473|34470.6|34468|34465.6|18
1649872840000|2022-04-13 18:00:40|34473.5|34471.1|34477|34474.6|34477|34474.6|34473.5|34471.1|11
1649872850000|2022-04-13 18:00:50|34476.5|34474.1|34472|34469.6|34479.5|34477.1|34470.5|34468.1|99
1649872860000|2022-04-13 18:01:00|34472.5|34470.1|34473.5|34471.1|34474.5|34472.1|34469|34466.6|27
1649872870000|2022-04-13 18:01:10|34473|34470.6|34478.5|34476.1|34478.5|34476.1|34473|34470.6|24
1649872880000|2022-04-13 18:01:20|34478|34475.6|34475.5|34473.1|34478.5|34476.1|34475.5|34473.1|8
1649872890000|2022-04-13 18:01:30|34476|34473.6|34474|34471.6|34476|34473.6|34472|34469.6|8
1649872900000|2022-04-13 18:01:40|34472|34469.6|34473|34470.6|34473.5|34471.1|34470.5|34468.1|8
1649872910000|2022-04-13 18:01:50|34472.5|34470.1|34475|34472.6|34476|34473.6|34472.5|34470.1|9
1649872920000|2022-04-13 18:02:00|34475.5|34473.1|34474|34471.6|34476.5|34474.1|34471|34468.6|12
1649872930000|2022-04-13 18:02:10|34473.5|34471.1|34477|34474.6|34477|34474.6|34473.5|34471.1|19
1649872940000|2022-04-13 18:02:20|34477.5|34475.1|34475|34472.6|34478.5|34476.1|34474|34471.6|29
1649872950000|2022-04-13 18:02:30|34474.5|34472.1|34475|34472.6|34477|34474.6|34474.5|34472.1|5
1649872960000|2022-04-13 18:02:40|34474.5|34472.1|34472.5|34470.1|34475.5|34473.1|34472|34469.6|19
1649872970000|2022-04-13 18:02:50|34472|34469.6|34470.5|34468.1|34473.5|34471.1|34470|34467.6|17
1649872980000|2022-04-13 18:03:00|34470|34467.6|34465|34462.6|34470|34467.6|34465|34462.6|44
1649872990000|2022-04-13 18:03:10|34464.5|34462.1|34472.5|34470.1|34472.5|34470.1|34464.5|34462.1|29
1649873000000|2022-04-13 18:03:20|34473|34470.6|34471.5|34469.1|34473|34470.6|34471|34468.6|32
1649873010000|2022-04-13 18:03:30|34471|34468.6|34476|34473.6|34477.5|34475.1|34471|34468.6|34
1649873020000|2022-04-13 18:03:40|34476.5|34474.1|34470|34467.6|34476.5|34474.1|34470|34467.6|30
1649873030000|2022-04-13 18:03:50|34469.5|34467.1|34468|34465.6|34470|34467.6|34466.5|34464.1|32
1649873040000|2022-04-13 18:04:00|34467.5|34465.1|34466|34463.6|34468.5|34466.1|34464|34461.6|18
1649873050000|2022-04-13 18:04:10|34466.5|34464.1|34467.5|34465.1|34468|34465.6|34464.5|34462.1|52
1649873060000|2022-04-13 18:04:20|34467|34464.6|34469|34466.6|34470|34467.6|34465.5|34463.1|23
1649873070000|2022-04-13 18:04:30|34469.5|34467.1|34472.5|34470.1|34474|34471.6|34469.5|34467.1|17
1649873080000|2022-04-13 18:04:40|34473|34470.6|34474|34471.6|34475|34472.6|34471.5|34469.1|13
1649873090000|2022-04-13 18:04:50|34473.5|34471.1|34475|34472.6|34476|34473.6|34473|34470.6|25
1649873100000|2022-04-13 18:05:00|34474.5|34472.1|34476.5|34474.1|34478.5|34476.1|34474|34471.6|35
1649873110000|2022-04-13 18:05:10|34477|34474.6|34479|34476.6|34480|34477.6|34476.5|34474.1|7
1649873120000|2022-04-13 18:05:20|34479.5|34477.1|34478|34475.6|34480.5|34478.1|34478|34475.6|14
1649873130000|2022-04-13 18:05:30|34477.5|34475.1|34474|34471.6|34477.5|34475.1|34472|34469.6|4
1649873140000|2022-04-13 18:05:40|34474.5|34472.1|34476|34473.6|34477.5|34475.1|34474|34471.6|7
1649873150000|2022-04-13 18:05:50|34476.5|34474.1|34478.5|34476.1|34478.5|34476.1|34475.5|34473.1|4
1649873160000|2022-04-13 18:06:00|34478|34475.6|34481|34478.6|34483|34480.6|34478|34475.6|85
1649873170000|2022-04-13 18:06:10|34481.5|34479.1|34487|34484.6|34487|34484.6|34479.5|34477.1|98
1649873180000|2022-04-13 18:06:20|34486.5|34484.1|34486|34483.6|34487|34484.6|34484|34481.6|51
1649873190000|2022-04-13 18:06:30|34485.5|34483.1|34484|34481.6|34487|34484.6|34483|34480.6|13
1649873200000|2022-04-13 18:06:40|34483.5|34481.1|34484|34481.6|34485|34482.6|34483|34480.6|10
1649873210000|2022-04-13 18:06:50|34484.5|34482.1|34492.5|34490.1|34492.5|34490.1|34483|34480.6|54
1649873220000|2022-04-13 18:07:00|34493|34490.6|34499.5|34497.1|34499.5|34497.1|34492.5|34490.1|78
1649873230000|2022-04-13 18:07:10|34499|34496.6|34498|34495.6|34499|34496.6|34496.5|34494.1|30
1649873240000|2022-04-13 18:07:20|34498.5|34496.1|34500|34497.6|34500.5|34498.1|34498|34495.6|30
1649873250000|2022-04-13 18:07:30|34499.5|34497.1|34500|34497.6|34501|34498.6|34498.5|34496.1|18
1649873260000|2022-04-13 18:07:40|34499.5|34497.1|34500|34497.6|34501|34498.6|34499.5|34497.1|23
1649873270000|2022-04-13 18:07:50|34499.5|34497.1|34500|34497.6|34503.5|34501.1|34498.5|34496.1|38
1649873280000|2022-04-13 18:08:00|34499.5|34497.1|34499|34496.6|34500|34497.6|34497|34494.6|30
1649873290000|2022-04-13 18:08:10|34498.5|34496.1|34502|34499.6|34502.5|34500.1|34497.5|34495.1|19
1649873300000|2022-04-13 18:08:20|34503|34500.6|34505|34502.6|34505.5|34503.1|34502|34499.6|25
1649873310000|2022-04-13 18:08:30|34505.5|34503.1|34507.5|34505.1|34507.5|34505.1|34505|34502.6|17
1649873320000|2022-04-13 18:08:40|34507|34504.6|34505|34502.6|34508|34505.6|34504|34501.6|21
1649873330000|2022-04-13 18:08:50|34505.5|34503.1|34507|34504.6|34507|34504.6|34505|34502.6|17
1649873340000|2022-04-13 18:09:00|34506.5|34504.1|34503|34500.6|34508.5|34506.1|34502.5|34500.1|49
1649873350000|2022-04-13 18:09:10|34503.5|34501.1|34507|34504.6|34508|34505.6|34503|34500.6|13
1649873360000|2022-04-13 18:09:20|34507.5|34505.1|34504.5|34502.1|34508|34505.6|34503.5|34501.1|15
1649873370000|2022-04-13 18:09:30|34504|34501.6|34501|34498.6|34504.5|34502.1|34499.5|34497.1|34
1649873380000|2022-04-13 18:09:40|34501.5|34499.1|34499.5|34497.1|34502|34499.6|34499.5|34497.1|19
1649873390000|2022-04-13 18:09:50|34499|34496.6|34496|34493.6|34500|34497.6|34496|34493.6|17
1649873400000|2022-04-13 18:10:00|34496.5|34494.1|34492|34489.6|34496.5|34494.1|34490.5|34488.1|53
1649873410000|2022-04-13 18:10:10|34491.5|34489.1|34490.5|34488.1|34494|34491.6|34490.5|34488.1|40
1649873420000|2022-04-13 18:10:20|34489|34486.6|34484|34481.6|34489|34486.6|34484|34481.6|63
1649873430000|2022-04-13 18:10:30|34483.5|34481.1|34485|34482.6|34485.5|34483.1|34481|34478.6|35
1649873440000|2022-04-13 18:10:40|34484.5|34482.1|34482.5|34480.1|34486.5|34484.1|34482.5|34480.1|15
1649873450000|2022-04-13 18:10:50|34482|34479.6|34486.5|34484.1|34486.5|34484.1|34482|34479.6|33
1649873460000|2022-04-13 18:11:00|34486|34483.6|34482|34479.6|34486.5|34484.1|34481.5|34479.1|29
1649873470000|2022-04-13 18:11:10|34482.5|34480.1|34480.5|34478.1|34482.5|34480.1|34477.5|34475.1|37
1649873480000|2022-04-13 18:11:20|34479.5|34477.1|34476|34473.6|34480|34477.6|34475|34472.6|109
1649873490000|2022-04-13 18:11:30|34476.5|34474.1|34475.5|34473.1|34477|34474.6|34474.5|34472.1|25
1649873500000|2022-04-13 18:11:40|34475|34472.6|34474|34471.6|34476.5|34474.1|34474|34471.6|14
1649873510000|2022-04-13 18:11:50|34474.5|34472.1|34475.5|34473.1|34476.5|34474.1|34473.5|34471.1|13
1649873520000|2022-04-13 18:12:00|34475|34472.6|34473|34470.6|34475.5|34473.1|34472.5|34470.1|21
1649873530000|2022-04-13 18:12:10|34473.5|34471.1|34466|34463.6|34473.5|34471.1|34461|34458.6|127
1649873540000|2022-04-13 18:12:20|34466.5|34464.1|34464|34461.6|34467|34464.6|34462|34459.6|19
1649873550000|2022-04-13 18:12:30|34464.5|34462.1|34461|34458.6|34466|34463.6|34460.5|34458.1|16
1649873560000|2022-04-13 18:12:40|34461.5|34459.1|34459|34456.6|34461.5|34459.1|34456.5|34454.1|65
1649873570000|2022-04-13 18:12:50|34459.5|34457.1|34459|34456.6|34462|34459.6|34458|34455.6|15
1649873580000|2022-04-13 18:13:00|34459.5|34457.1|34458|34455.6|34460.5|34458.1|34456|34453.6|27
1649873590000|2022-04-13 18:13:10|34459|34456.6|34459.5|34457.1|34461.5|34459.1|34457|34454.6|39
1649873600000|2022-04-13 18:13:20|34460|34457.6|34465|34462.6|34465.5|34463.1|34459.5|34457.1|35
1649873610000|2022-04-13 18:13:30|34465.5|34463.1|34470.5|34468.1|34470.5|34468.1|34464.5|34462.1|31
1649873620000|2022-04-13 18:13:40|34470|34467.6|34470|34467.6|34470.5|34468.1|34468.5|34466.1|30
1649873630000|2022-04-13 18:13:50|34470.5|34468.1|34468|34465.6|34472.5|34470.1|34467.5|34465.1|35
1649873640000|2022-04-13 18:14:00|34467.5|34465.1|34467|34464.6|34471|34468.6|34465.5|34463.1|30
1649873650000|2022-04-13 18:14:10|34467.5|34465.1|34468.5|34466.1|34469.5|34467.1|34465.5|34463.1|26
1649873660000|2022-04-13 18:14:20|34469|34466.6|34471.5|34469.1|34474|34471.6|34469|34466.6|32
1649873670000|2022-04-13 18:14:30|34472|34469.6|34475.5|34473.1|34475.5|34473.1|34471.5|34469.1|12
1649873680000|2022-04-13 18:14:40|34475|34472.6|34474.5|34472.1|34477|34474.6|34474|34471.6|20
1649873690000|2022-04-13 18:14:50|34474|34471.6|34475|34472.6|34475.5|34473.1|34473|34470.6|13
1649873700000|2022-04-13 18:15:00|34475.5|34473.1|34475.5|34473.1|34477.5|34475.1|34474|34471.6|21
1649873710000|2022-04-13 18:15:10|34475|34472.6|34475.5|34473.1|34477|34474.6|34473.5|34471.1|20
1649873720000|2022-04-13 18:15:20|34476|34473.6|34481|34478.6|34482.5|34480.1|34476|34473.6|28
1649873730000|2022-04-13 18:15:30|34481.5|34479.1|34482|34479.6|34482.5|34480.1|34480|34477.6|16
1649873740000|2022-04-13 18:15:40|34481.5|34479.1|34483.5|34481.1|34483.5|34481.1|34480.5|34478.1|9
1649873750000|2022-04-13 18:15:50|34483|34480.6|34483|34480.6|34484.5|34482.1|34482|34479.6|9
1649873760000|2022-04-13 18:16:00|34482.5|34480.1|34481.5|34479.1|34483.5|34481.1|34478.5|34476.1|46
1649873770000|2022-04-13 18:16:10|34482|34479.6|34477.5|34475.1|34482|34479.6|34476.5|34474.1|16
1649873780000|2022-04-13 18:16:20|34478|34475.6|34480.5|34478.1|34480.5|34478.1|34475.5|34473.1|33
1649873790000|2022-04-13 18:16:30|34482|34479.6|34480.5|34478.1|34482|34479.6|34478|34475.6|11
1649873800000|2022-04-13 18:16:40|34481|34478.6|34479.5|34477.1|34481|34478.6|34477.5|34475.1|21
1649873810000|2022-04-13 18:16:50|34479|34476.6|34481.5|34479.1|34481.5|34479.1|34479|34476.6|6
1649873820000|2022-04-13 18:17:00|34482.5|34480.1|34484.5|34482.1|34485.5|34483.1|34481.5|34479.1|20
1649873830000|2022-04-13 18:17:10|34484|34481.6|34485.5|34483.1|34486|34483.6|34484|34481.6|23
1649873840000|2022-04-13 18:17:20|34485|34482.6|34481.5|34479.1|34486|34483.6|34480.5|34478.1|12
1649873850000|2022-04-13 18:17:30|34482|34479.6|34480|34477.6|34482|34479.6|34479|34476.6|8
1649873860000|2022-04-13 18:17:40|34479.5|34477.1|34478.5|34476.1|34479.5|34477.1|34475.5|34473.1|16
1649873870000|2022-04-13 18:17:50|34479|34476.6|34479|34476.6|34480|34477.6|34477.5|34475.1|10
1649873880000|2022-04-13 18:18:00|34479.5|34477.1|34478.5|34476.1|34481.5|34479.1|34478.5|34476.1|14
1649873890000|2022-04-13 18:18:10|34478|34475.6|34479|34476.6|34481|34478.6|34478|34475.6|17
1649873900000|2022-04-13 18:18:20|34478.5|34476.1|34475.5|34473.1|34479.5|34477.1|34475|34472.6|15
1649873910000|2022-04-13 18:18:30|34475|34472.6|34478|34475.6|34479|34476.6|34475|34472.6|9
1649873920000|2022-04-13 18:18:40|34478.5|34476.1|34481|34478.6|34481|34478.6|34478|34475.6|10
1649873930000|2022-04-13 18:18:50|34480.5|34478.1|34483.5|34481.1|34483.5|34481.1|34480.5|34478.1|41
1649873940000|2022-04-13 18:19:00|34484|34481.6|34485|34482.6|34485|34482.6|34483.5|34481.1|9
1649873950000|2022-04-13 18:19:10|34484.5|34482.1|34484.5|34482.1|34485.5|34483.1|34484|34481.6|10
1649873960000|2022-04-13 18:19:20|34484|34481.6|34484.5|34482.1|34485|34482.6|34482|34479.6|10
1649873970000|2022-04-13 18:19:30|34485|34482.6|34487|34484.6|34488.5|34486.1|34484.5|34482.1|25
1649873980000|2022-04-13 18:19:40|34486.5|34484.1|34486|34483.6|34487.5|34485.1|34485.5|34483.1|9
1649873990000|2022-04-13 18:19:50|34486.5|34484.1|34487|34484.6|34489|34486.6|34486.5|34484.1|33
1649874000000|2022-04-13 18:20:00|34486.5|34484.1|34494|34491.6|34494|34491.6|34486.5|34484.1|36
1649874010000|2022-04-13 18:20:10|34494.5|34492.1|34498|34495.6|34498|34495.6|34494.5|34492.1|38
1649874020000|2022-04-13 18:20:20|34497.5|34495.1|34495|34492.6|34497.5|34495.1|34494.5|34492.1|26
1649874030000|2022-04-13 18:20:30|34494.5|34492.1|34491.5|34489.1|34494.5|34492.1|34488.5|34486.1|41
1649874040000|2022-04-13 18:20:40|34491|34488.6|34490|34487.6|34491|34488.6|34487.5|34485.1|13
1649874050000|2022-04-13 18:20:50|34489.5|34487.1|34490|34487.6|34492|34489.6|34488|34485.6|8
1649874060000|2022-04-13 18:21:00|34490.5|34488.1|34492|34489.6|34493|34490.6|34490|34487.6|11
1649874070000|2022-04-13 18:21:10|34491.5|34489.1|34494|34491.6|34495.5|34493.1|34489.5|34487.1|8
1649874080000|2022-04-13 18:21:20|34495|34492.6|34491|34488.6|34495|34492.6|34491|34488.6|13
1649874090000|2022-04-13 18:21:30|34491.5|34489.1|34495|34492.6|34495|34492.6|34491|34488.6|6
1649874100000|2022-04-13 18:21:40|34495.5|34493.1|34492.5|34490.1|34495.5|34493.1|34491.5|34489.1|8
1649874110000|2022-04-13 18:21:50|34492|34489.6|34489.5|34487.1|34492.5|34490.1|34488|34485.6|9
1649874120000|2022-04-13 18:22:00|34490|34487.6|34489.5|34487.1|34490|34487.6|34486|34483.6|20
1649874130000|2022-04-13 18:22:10|34489|34486.6|34485.5|34483.1|34489|34486.6|34484|34481.6|55
1649874140000|2022-04-13 18:22:20|34485|34482.6|34483|34480.6|34486|34483.6|34482.5|34480.1|5
1649874150000|2022-04-13 18:22:30|34482.5|34480.1|34484|34481.6|34487|34484.6|34482.5|34480.1|4
1649874160000|2022-04-13 18:22:40|34484.5|34482.1|34483|34480.6|34484.5|34482.1|34481|34478.6|14
1649874170000|2022-04-13 18:22:50|34482.5|34480.1|34480|34477.6|34482.5|34480.1|34479|34476.6|16
1649874180000|2022-04-13 18:23:00|34479.5|34477.1|34476|34473.6|34479.5|34477.1|34475.5|34473.1|58
1649874190000|2022-04-13 18:23:10|34476.5|34474.1|34470.5|34468.1|34477.5|34475.1|34469.5|34467.1|41
1649874200000|2022-04-13 18:23:20|34470|34467.6|34471|34468.6|34472|34469.6|34468|34465.6|24
1649874210000|2022-04-13 18:23:30|34471.5|34469.1|34468.5|34466.1|34471.5|34469.1|34467|34464.6|21
1649874220000|2022-04-13 18:23:40|34468|34465.6|34466.5|34464.1|34468.5|34466.1|34465.5|34463.1|14
1649874230000|2022-04-13 18:23:50|34466|34463.6|34464|34461.6|34466.5|34464.1|34462|34459.6|27
1649874240000|2022-04-13 18:24:00|34464.5|34462.1|34469|34466.6|34470|34467.6|34464.5|34462.1|37
1649874250000|2022-04-13 18:24:10|34469.5|34467.1|34473|34470.6|34473|34470.6|34469.5|34467.1|16
1649874260000|2022-04-13 18:24:20|34472.5|34470.1|34471.5|34469.1|34472.5|34470.1|34469.5|34467.1|10
1649874270000|2022-04-13 18:24:30|34472|34469.6|34472|34469.6|34474|34471.6|34471.5|34469.1|9
1649874280000|2022-04-13 18:24:40|34472.5|34470.1|34471.5|34469.1|34473|34470.6|34470|34467.6|11
1649874290000|2022-04-13 18:24:50|34472|34469.6|34472|34469.6|34473|34470.6|34471.5|34469.1|8
1649874300000|2022-04-13 18:25:00|34472.5|34470.1|34474|34471.6|34476.5|34474.1|34472.5|34470.1|12
1649874310000|2022-04-13 18:25:10|34473.5|34471.1|34471|34468.6|34473.5|34471.1|34467.5|34465.1|15
1649874320000|2022-04-13 18:25:20|34470.5|34468.1|34457.5|34455.1|34471|34468.6|34457.5|34455.1|124
1649874330000|2022-04-13 18:25:30|34458|34455.6|34456.5|34454.1|34458|34455.6|34454|34451.6|32
1649874340000|2022-04-13 18:25:40|34456|34453.6|34463|34460.6|34463.5|34461.1|34456|34453.6|49
1649874350000|2022-04-13 18:25:50|34462.5|34460.1|34456|34453.6|34465|34462.6|34454.5|34452.1|299
1649874360000|2022-04-13 18:26:00|34456.5|34454.1|34452.5|34450.1|34460.5|34458.1|34451.5|34449.1|56
1649874370000|2022-04-13 18:26:10|34453|34450.6|34455|34452.6|34455|34452.6|34451.5|34449.1|15
1649874380000|2022-04-13 18:26:20|34454.5|34452.1|34455.5|34453.1|34457.5|34455.1|34454|34451.6|26
1649874390000|2022-04-13 18:26:30|34456|34453.6|34461|34458.6|34463.5|34461.1|34455.5|34453.1|86
1649874400000|2022-04-13 18:26:40|34461.5|34459.1|34457.5|34455.1|34462.5|34460.1|34457.5|34455.1|17
1649874410000|2022-04-13 18:26:50|34457|34454.6|34457.5|34455.1|34458|34455.6|34455|34452.6|9
1649874420000|2022-04-13 18:27:00|34457|34454.6|34460.5|34458.1|34460.5|34458.1|34455|34452.6|18
1649874430000|2022-04-13 18:27:10|34461|34458.6|34461.5|34459.1|34462|34459.6|34456.5|34454.1|15
1649874440000|2022-04-13 18:27:20|34461|34458.6|34460.5|34458.1|34461.5|34459.1|34459|34456.6|9
1649874450000|2022-04-13 18:27:30|34461|34458.6|34464|34461.6|34464|34461.6|34460|34457.6|4
1649874460000|2022-04-13 18:27:40|34464.5|34462.1|34469|34466.6|34470|34467.6|34464.5|34462.1|18
1649874470000|2022-04-13 18:27:50|34468.5|34466.1|34468.5|34466.1|34469.5|34467.1|34468|34465.6|16
1649874480000|2022-04-13 18:28:00|34469|34466.6|34472|34469.6|34472.5|34470.1|34468.5|34466.1|17
1649874490000|2022-04-13 18:28:10|34471.5|34469.1|34472|34469.6|34472.5|34470.1|34470|34467.6|4
1649874500000|2022-04-13 18:28:20|34471.5|34469.1|34472|34469.6|34472.5|34470.1|34470|34467.6|9
1649874510000|2022-04-13 18:28:30|34471.5|34469.1|34474|34471.6|34474|34471.6|34469.5|34467.1|16
1649874520000|2022-04-13 18:28:40|34474.5|34472.1|34474|34471.6|34476.5|34474.1|34473|34470.6|6
1649874530000|2022-04-13 18:28:50|34474.5|34472.1|34476|34473.6|34476|34473.6|34474|34471.6|12
1649874540000|2022-04-13 18:29:00|34475.5|34473.1|34471.5|34469.1|34476|34473.6|34471|34468.6|21
1649874550000|2022-04-13 18:29:10|34472|34469.6|34474|34471.6|34475.5|34473.1|34471.5|34469.1|20
1649874560000|2022-04-13 18:29:20|34473.5|34471.1|34476|34473.6|34476|34473.6|34473|34470.6|3
1649874570000|2022-04-13 18:29:30|34475.5|34473.1|34474|34471.6|34476|34473.6|34472.5|34470.1|13
1649874580000|2022-04-13 18:29:40|34473.5|34471.1|34471|34468.6|34474|34471.6|34471|34468.6|13
1649874590000|2022-04-13 18:29:50|34471.5|34469.1|34470|34467.6|34474|34471.6|34468|34465.6|25
1649874600000|2022-04-13 18:30:00|34469.5|34467.1|34473|34470.6|34475.5|34473.1|34469|34466.6|27
1649874610000|2022-04-13 18:30:10|34473.5|34471.1|34473|34470.6|34474.5|34472.1|34472|34469.6|6
1649874620000|2022-04-13 18:30:20|34473.5|34471.1|34470|34467.6|34474.5|34472.1|34470|34467.6|16
1649874630000|2022-04-13 18:30:30|34470.5|34468.1|34472|34469.6|34474|34471.6|34469|34466.6|40
1649874640000|2022-04-13 18:30:40|34471.5|34469.1|34473|34470.6|34474.5|34472.1|34470|34467.6|10
1649874650000|2022-04-13 18:30:50|34473.5|34471.1|34476.5|34474.1|34479|34476.6|34473|34470.6|71
1649874660000|2022-04-13 18:31:00|34476|34473.6|34468|34465.6|34478.5|34476.1|34467|34464.6|43
1649874670000|2022-04-13 18:31:10|34468.5|34466.1|34467|34464.6|34468.5|34466.1|34466.5|34464.1|20
1649874680000|2022-04-13 18:31:20|34467.5|34465.1|34466|34463.6|34470|34467.6|34464|34461.6|30
1649874690000|2022-04-13 18:31:30|34465.5|34463.1|34465|34462.6|34468.5|34466.1|34464|34461.6|18
1649874700000|2022-04-13 18:31:40|34464.5|34462.1|34464|34461.6|34466.5|34464.1|34463|34460.6|17
1649874710000|2022-04-13 18:31:50|34463.5|34461.1|34464|34461.6|34466|34463.6|34462.5|34460.1|43
1649874720000|2022-04-13 18:32:00|34464.5|34462.1|34465|34462.6|34469.5|34467.1|34463.5|34461.1|22
1649874730000|2022-04-13 18:32:10|34465.5|34463.1|34465|34462.6|34466.5|34464.1|34464|34461.6|10
1649874740000|2022-04-13 18:32:20|34465.5|34463.1|34466|34463.6|34466.5|34464.1|34463.5|34461.1|4
1649874750000|2022-04-13 18:32:30|34466.5|34464.1|34468|34465.6|34468.5|34466.1|34465.5|34463.1|3
1649874760000|2022-04-13 18:32:40|34468.5|34466.1|34466|34463.6|34469|34466.6|34465.5|34463.1|5
1649874770000|2022-04-13 18:32:50|34466.5|34464.1|34466|34463.6|34469|34466.6|34463.5|34461.1|12
1649874780000|2022-04-13 18:33:00|34465.5|34463.1|34467|34464.6|34468.5|34466.1|34465.5|34463.1|12
1649874790000|2022-04-13 18:33:10|34466.5|34464.1|34469.5|34467.1|34469.5|34467.1|34466.5|34464.1|19
1649874800000|2022-04-13 18:33:20|34470|34467.6|34472|34469.6|34474.5|34472.1|34469.5|34467.1|54
1649874810000|2022-04-13 18:33:30|34472.5|34470.1|34465|34462.6|34472.5|34470.1|34465|34462.6|22
1649874820000|2022-04-13 18:33:40|34465.5|34463.1|34466|34463.6|34468.5|34466.1|34465|34462.6|16
1649874830000|2022-04-13 18:33:50|34466.5|34464.1|34467|34464.6|34469.5|34467.1|34465.5|34463.1|7
1649874840000|2022-04-13 18:34:00|34466.5|34464.1|34467.5|34465.1|34469|34466.6|34466.5|34464.1|8
1649874850000|2022-04-13 18:34:10|34468|34465.6|34467|34464.6|34470|34467.6|34466|34463.6|7
1649874860000|2022-04-13 18:34:20|34466.5|34464.1|34468|34465.6|34468.5|34466.1|34466|34463.6|1
1649874870000|2022-04-13 18:34:30|34468.5|34466.1|34472|34469.6|34473.5|34471.1|34468.5|34466.1|5
1649874880000|2022-04-13 18:34:40|34472.5|34470.1|34470|34467.6|34473|34470.6|34469.5|34467.1|5
1649874890000|2022-04-13 18:34:50|34469.5|34467.1|34474.5|34472.1|34474.5|34472.1|34469|34466.6|11
1649874900000|2022-04-13 18:35:00|34473.5|34471.1|34475.5|34473.1|34477|34474.6|34471.5|34469.1|16
1649874910000|2022-04-13 18:35:10|34475|34472.6|34477|34474.6|34478|34475.6|34475|34472.6|12
1649874920000|2022-04-13 18:35:20|34477.5|34475.1|34475.5|34473.1|34478.5|34476.1|34474|34471.6|14
1649874930000|2022-04-13 18:35:30|34475|34472.6|34473|34470.6|34476|34473.6|34472.5|34470.1|5
1649874940000|2022-04-13 18:35:40|34472.5|34470.1|34466|34463.6|34473|34470.6|34465|34462.6|12
1649874950000|2022-04-13 18:35:50|34466.5|34464.1|34471|34468.6|34471.5|34469.1|34466.5|34464.1|16
1649874960000|2022-04-13 18:36:00|34471.5|34469.1|34473|34470.6|34473|34470.6|34470|34467.6|8
1649874970000|2022-04-13 18:36:10|34472.5|34470.1|34472|34469.6|34473|34470.6|34470|34467.6|0
1649874980000|2022-04-13 18:36:20|34472.5|34470.1|34473|34470.6|34474|34471.6|34471|34468.6|6
1649874990000|2022-04-13 18:36:30|34473.5|34471.1|34483.5|34481.1|34485|34482.6|34473|34470.6|88
1649875000000|2022-04-13 18:36:40|34482.5|34480.1|34481.5|34479.1|34485|34482.6|34481.5|34479.1|38
1649875010000|2022-04-13 18:36:50|34482|34479.6|34484|34481.6|34484.5|34482.1|34481.5|34479.1|10
1649875020000|2022-04-13 18:37:00|34484.5|34482.1|34483|34480.6|34486.5|34484.1|34482|34479.6|21
1649875030000|2022-04-13 18:37:10|34483.5|34481.1|34486.5|34484.1|34486.5|34484.1|34483|34480.6|6
1649875040000|2022-04-13 18:37:20|34486|34483.6|34487|34484.6|34488.5|34486.1|34485.5|34483.1|12
1649875050000|2022-04-13 18:37:30|34487.5|34485.1|34487.5|34485.1|34488.5|34486.1|34486|34483.6|21
1649875060000|2022-04-13 18:37:40|34488|34485.6|34487|34484.6|34488|34485.6|34487|34484.6|7
1649875070000|2022-04-13 18:37:50|34486.5|34484.1|34483|34480.6|34486.5|34484.1|34482.5|34480.1|14
1649875080000|2022-04-13 18:38:00|34482.5|34480.1|34482|34479.6|34484|34481.6|34481.5|34479.1|10
1649875090000|2022-04-13 18:38:10|34482.5|34480.1|34482|34479.6|34485.5|34483.1|34481.5|34479.1|7
1649875100000|2022-04-13 18:38:20|34482.5|34480.1|34482|34479.6|34483|34480.6|34481|34478.6|9
1649875110000|2022-04-13 18:38:30|34481.5|34479.1|34480.5|34478.1|34481.5|34479.1|34478.5|34476.1|19
1649875120000|2022-04-13 18:38:40|34481|34478.6|34480|34477.6|34482|34479.6|34479.5|34477.1|4
1649875130000|2022-04-13 18:38:50|34480.5|34478.1|34482|34479.6|34484|34481.6|34480.5|34478.1|20
1649875140000|2022-04-13 18:39:00|34481.5|34479.1|34484|34481.6|34484|34481.6|34481|34478.6|11
1649875150000|2022-04-13 18:39:10|34483.5|34481.1|34481.5|34479.1|34484|34481.6|34479.5|34477.1|30
1649875160000|2022-04-13 18:39:20|34482|34479.6|34484.5|34482.1|34486|34483.6|34480.5|34478.1|10
1649875170000|2022-04-13 18:39:30|34484|34481.6|34482|34479.6|34485|34482.6|34482|34479.6|9
1649875180000|2022-04-13 18:39:40|34481.5|34479.1|34480|34477.6|34483.5|34481.1|34480|34477.6|17
1649875190000|2022-04-13 18:39:50|34479.5|34477.1|34480|34477.6|34480|34477.6|34476.5|34474.1|22
1649875200000|2022-04-13 18:40:00|34480.5|34478.1|34472|34469.6|34480.5|34478.1|34471|34468.6|23
1649875210000|2022-04-13 18:40:10|34472.5|34470.1|34479.5|34477.1|34479.5|34477.1|34472.5|34470.1|17
1649875220000|2022-04-13 18:40:20|34479|34476.6|34477|34474.6|34479.5|34477.1|34476.5|34474.1|10
1649875230000|2022-04-13 18:40:30|34476.5|34474.1|34479.5|34477.1|34481|34478.6|34476|34473.6|16
1649875240000|2022-04-13 18:40:40|34479|34476.6|34479|34476.6|34480.5|34478.1|34478|34475.6|9
1649875250000|2022-04-13 18:40:50|34479.5|34477.1|34479|34476.6|34480.5|34478.1|34477|34474.6|13
1649875260000|2022-04-13 18:41:00|34479.5|34477.1|34482|34479.6|34482.5|34480.1|34479.5|34477.1|7
1649875270000|2022-04-13 18:41:10|34482.5|34480.1|34487|34484.6|34487.5|34485.1|34481.5|34479.1|25
1649875280000|2022-04-13 18:41:20|34487.5|34485.1|34486|34483.6|34487.5|34485.1|34486|34483.6|9
1649875290000|2022-04-13 18:41:30|34485.5|34483.1|34487|34484.6|34488|34485.6|34484.5|34482.1|14
1649875300000|2022-04-13 18:41:40|34487.5|34485.1|34488.5|34486.1|34489.5|34487.1|34487|34484.6|22
1649875310000|2022-04-13 18:41:50|34489|34486.6|34493|34490.6|34493.5|34491.1|34489|34486.6|23
1649875320000|2022-04-13 18:42:00|34492.5|34490.1|34493|34490.6|34493.5|34491.1|34490|34487.6|24
1649875330000|2022-04-13 18:42:10|34492.5|34490.1|34489|34486.6|34492.5|34490.1|34488.5|34486.1|22
1649875340000|2022-04-13 18:42:20|34489.5|34487.1|34488|34485.6|34491.5|34489.1|34488|34485.6|18
1649875350000|2022-04-13 18:42:30|34487.5|34485.1|34484|34481.6|34487.5|34485.1|34483.5|34481.1|43
1649875360000|2022-04-13 18:42:40|34484.5|34482.1|34491|34488.6|34491|34488.6|34484.5|34482.1|31
1649875370000|2022-04-13 18:42:50|34491.5|34489.1|34489|34486.6|34491.5|34489.1|34487.5|34485.1|6
1649875380000|2022-04-13 18:43:00|34488.5|34486.1|34489|34486.6|34489|34486.6|34486.5|34484.1|13
1649875390000|2022-04-13 18:43:10|34488.5|34486.1|34489.5|34487.1|34491|34488.6|34487.5|34485.1|22
1649875400000|2022-04-13 18:43:20|34489|34486.6|34488|34485.6|34489|34486.6|34487.5|34485.1|8
1649875410000|2022-04-13 18:43:30|34488.5|34486.1|34491.5|34489.1|34491.5|34489.1|34488.5|34486.1|10
1649875420000|2022-04-13 18:43:40|34491|34488.6|34493|34490.6|34493.5|34491.1|34491|34488.6|32
1649875430000|2022-04-13 18:43:50|34493.5|34491.1|34495.5|34493.1|34496.5|34494.1|34492|34489.6|23
1649875440000|2022-04-13 18:44:00|34496|34493.6|34496.5|34494.1|34498.5|34496.1|34494.5|34492.1|62
1649875450000|2022-04-13 18:44:10|34496|34493.6|34496|34493.6|34499.5|34497.1|34494.5|34492.1|51
1649875460000|2022-04-13 18:44:20|34495.5|34493.1|34494.5|34492.1|34496.5|34494.1|34494|34491.6|12
1649875470000|2022-04-13 18:44:30|34494|34491.6|34496|34493.6|34496.5|34494.1|34494|34491.6|18
1649875480000|2022-04-13 18:44:40|34496.5|34494.1|34496.5|34494.1|34499|34496.6|34495.5|34493.1|36
1649875490000|2022-04-13 18:44:50|34496|34493.6|34500|34497.6|34500|34497.6|34496|34493.6|16
1649875500000|2022-04-13 18:45:00|34499.5|34497.1|34495.5|34493.1|34501.5|34499.1|34495.5|34493.1|39
1649875510000|2022-04-13 18:45:10|34496|34493.6|34496|34493.6|34498.5|34496.1|34495.5|34493.1|15
1649875520000|2022-04-13 18:45:20|34495.5|34493.1|34497|34494.6|34497.5|34495.1|34495|34492.6|10
1649875530000|2022-04-13 18:45:30|34497.5|34495.1|34490.5|34488.1|34499|34496.6|34490.5|34488.1|40
1649875540000|2022-04-13 18:45:40|34491|34488.6|34491|34488.6|34494|34491.6|34491|34488.6|15
1649875550000|2022-04-13 18:45:50|34490.5|34488.1|34491|34488.6|34493.5|34491.1|34489.5|34487.1|13
1649875560000|2022-04-13 18:46:00|34491.5|34489.1|34492.5|34490.1|34493|34490.6|34489.5|34487.1|13
1649875570000|2022-04-13 18:46:10|34492|34489.6|34491|34488.6|34493|34490.6|34490.5|34488.1|33
1649875580000|2022-04-13 18:46:20|34491.5|34489.1|34490|34487.6|34492|34489.6|34489|34486.6|11
1649875590000|2022-04-13 18:46:30|34490.5|34488.1|34491.5|34489.1|34492.5|34490.1|34489.5|34487.1|7
1649875600000|2022-04-13 18:46:40|34492|34489.6|34491|34488.6|34493|34490.6|34490.5|34488.1|8
1649875610000|2022-04-13 18:46:50|34491.5|34489.1|34493|34490.6|34494.5|34492.1|34490.5|34488.1|5
1649875620000|2022-04-13 18:47:00|34493.5|34491.1|34493.5|34491.1|34496.5|34494.1|34493.5|34491.1|27
1649875630000|2022-04-13 18:47:10|34494|34491.6|34493|34490.6|34494|34491.6|34491.5|34489.1|12
1649875640000|2022-04-13 18:47:20|34493.5|34491.1|34495|34492.6|34496|34493.6|34493|34490.6|7
1649875650000|2022-04-13 18:47:30|34494.5|34492.1|34494.5|34492.1|34497.5|34495.1|34494|34491.6|5
1649875660000|2022-04-13 18:47:40|34494|34491.6|34491|34488.6|34495|34492.6|34489|34486.6|21
1649875670000|2022-04-13 18:47:50|34490.5|34488.1|34493|34490.6|34493|34490.6|34490.5|34488.1|15
1649875680000|2022-04-13 18:48:00|34493.5|34491.1|34496.5|34494.1|34497.5|34495.1|34493.5|34491.1|21
1649875690000|2022-04-13 18:48:10|34496|34493.6|34495|34492.6|34496.5|34494.1|34494|34491.6|5
1649875700000|2022-04-13 18:48:20|34494.5|34492.1|34495|34492.6|34495.5|34493.1|34492|34489.6|8
1649875710000|2022-04-13 18:48:30|34495.5|34493.1|34498|34495.6|34500.5|34498.1|34495|34492.6|8
1649875720000|2022-04-13 18:48:40|34498.5|34496.1|34504|34501.6|34506|34503.6|34498.5|34496.1|104
1649875730000|2022-04-13 18:48:50|34504.5|34502.1|34504|34501.6|34505|34502.6|34501|34498.6|23
1649875740000|2022-04-13 18:49:00|34504.5|34502.1|34507|34504.6|34508.5|34506.1|34503|34500.6|46
1649875750000|2022-04-13 18:49:10|34506.5|34504.1|34508.5|34506.1|34509|34506.6|34506.5|34504.1|34
1649875760000|2022-04-13 18:49:20|34508|34505.6|34508.5|34506.1|34508.5|34506.1|34505.5|34503.1|32
1649875770000|2022-04-13 18:49:30|34508|34505.6|34507|34504.6|34511.5|34509.1|34507|34504.6|64
1649875780000|2022-04-13 18:49:40|34507.5|34505.1|34507.5|34505.1|34507.5|34505.1|34504|34501.6|29
1649875790000|2022-04-13 18:49:50|34508|34505.6|34510|34507.6|34510|34507.6|34507.5|34505.1|15
1649875800000|2022-04-13 18:50:00|34509.5|34507.1|34519.5|34517.1|34519.5|34517.1|34509|34506.6|253
1649875810000|2022-04-13 18:50:10|34520|34517.6|34518.5|34516.1|34521|34518.6|34516.5|34514.1|27
1649875820000|2022-04-13 18:50:20|34519|34516.6|34516|34513.6|34519|34516.6|34514.5|34512.1|45
1649875830000|2022-04-13 18:50:30|34516.5|34514.1|34513.5|34511.1|34516.5|34514.1|34513.5|34511.1|24
1649875840000|2022-04-13 18:50:40|34513|34510.6|34511.5|34509.1|34514|34511.6|34511.5|34509.1|26
1649875850000|2022-04-13 18:50:50|34511|34508.6|34511|34508.6|34512|34509.6|34511|34508.6|20
1649875860000|2022-04-13 18:51:00|34510.5|34508.1|34509.5|34507.1|34511.5|34509.1|34508.5|34506.1|38
1649875870000|2022-04-13 18:51:10|34510|34507.6|34512.5|34510.1|34513.5|34511.1|34509.5|34507.1|8
1649875880000|2022-04-13 18:51:20|34513|34510.6|34517|34514.6|34518|34515.6|34513|34510.6|19
1649875890000|2022-04-13 18:51:30|34517.5|34515.1|34519.5|34517.1|34521|34518.6|34516|34513.6|17
1649875900000|2022-04-13 18:51:40|34519|34516.6|34514.5|34512.1|34521.5|34519.1|34514.5|34512.1|46
1649875910000|2022-04-13 18:51:50|34514|34511.6|34515|34512.6|34515.5|34513.1|34514|34511.6|38
1649875920000|2022-04-13 18:52:00|34515.5|34513.1|34516|34513.6|34517|34514.6|34514|34511.6|24
1649875930000|2022-04-13 18:52:10|34515.5|34513.1|34516.5|34514.1|34517.5|34515.1|34514|34511.6|8
1649875940000|2022-04-13 18:52:20|34516|34513.6|34516|34513.6|34519|34516.6|34516|34513.6|18
1649875950000|2022-04-13 18:52:30|34516.5|34514.1|34518.5|34516.1|34518.5|34516.1|34515.5|34513.1|12
1649875960000|2022-04-13 18:52:40|34518|34515.6|34517.5|34515.1|34520|34517.6|34517|34514.6|11
1649875970000|2022-04-13 18:52:50|34517|34514.6|34516.5|34514.1|34518.5|34516.1|34516.5|34514.1|8
1649875980000|2022-04-13 18:53:00|34517|34514.6|34519|34516.6|34519.5|34517.1|34515.5|34513.1|14
1649875990000|2022-04-13 18:53:10|34518.5|34516.1|34518.5|34516.1|34519.5|34517.1|34517.5|34515.1|1
1649876000000|2022-04-13 18:53:20|34518|34515.6|34521|34518.6|34522.5|34520.1|34518|34515.6|17
1649876010000|2022-04-13 18:53:30|34521.5|34519.1|34521|34518.6|34524|34521.6|34519.5|34517.1|24
1649876020000|2022-04-13 18:53:40|34521.5|34519.1|34524|34521.6|34524.5|34522.1|34521|34518.6|4
1649876030000|2022-04-13 18:53:50|34524.5|34522.1|34522|34519.6|34525.5|34523.1|34519.5|34517.1|17
1649876040000|2022-04-13 18:54:00|34522.5|34520.1|34520.5|34518.1|34523.5|34521.1|34520.5|34518.1|22
1649876050000|2022-04-13 18:54:10|34521|34518.6|34522|34519.6|34522|34519.6|34519.5|34517.1|23
1649876060000|2022-04-13 18:54:20|34521.5|34519.1|34522|34519.6|34523|34520.6|34520|34517.6|12
1649876070000|2022-04-13 18:54:30|34522.5|34520.1|34519.5|34517.1|34523|34520.6|34517.5|34515.1|21
1649876080000|2022-04-13 18:54:40|34519|34516.6|34516.5|34514.1|34519|34516.6|34515.5|34513.1|22
1649876090000|2022-04-13 18:54:50|34516|34513.6|34516|34513.6|34516.5|34514.1|34512|34509.6|40
1649876100000|2022-04-13 18:55:00|34515.5|34513.1|34516|34513.6|34517.5|34515.1|34515|34512.6|12
1649876110000|2022-04-13 18:55:10|34516.5|34514.1|34516.5|34514.1|34517|34514.6|34513.5|34511.1|13
1649876120000|2022-04-13 18:55:20|34517|34514.6|34519|34516.6|34519.5|34517.1|34515.5|34513.1|14
1649876130000|2022-04-13 18:55:30|34519.5|34517.1|34517.5|34515.1|34519.5|34517.1|34517|34514.6|3
1649876140000|2022-04-13 18:55:40|34517|34514.6|34519|34516.6|34519.5|34517.1|34515|34512.6|13
1649876150000|2022-04-13 18:55:50|34519.5|34517.1|34516|34513.6|34520.5|34518.1|34515.5|34513.1|31
1649876160000|2022-04-13 18:56:00|34515.5|34513.1|34511.5|34509.1|34515.5|34513.1|34511.5|34509.1|16
1649876170000|2022-04-13 18:56:10|34512.5|34510.1|34515|34512.6|34515.5|34513.1|34511|34508.6|23
1649876180000|2022-04-13 18:56:20|34515.5|34513.1|34513|34510.6|34516|34513.6|34512.5|34510.1|5
1649876190000|2022-04-13 18:56:30|34512.5|34510.1|34513|34510.6|34514.5|34512.1|34512.5|34510.1|4
1649876200000|2022-04-13 18:56:40|34513.5|34511.1|34513|34510.6|34514.5|34512.1|34512.5|34510.1|10
1649876210000|2022-04-13 18:56:50|34512.5|34510.1|34513.5|34511.1|34514|34511.6|34512|34509.6|20
1649876220000|2022-04-13 18:57:00|34514|34511.6|34515|34512.6|34515.5|34513.1|34513|34510.6|5
1649876230000|2022-04-13 18:57:10|34515.5|34513.1|34518.5|34516.1|34519.5|34517.1|34514.5|34512.1|29
1649876240000|2022-04-13 18:57:20|34519|34516.6|34519.5|34517.1|34519.5|34517.1|34517.5|34515.1|10
1649876250000|2022-04-13 18:57:30|34519|34516.6|34519|34516.6|34520.5|34518.1|34518.5|34516.1|17
1649876260000|2022-04-13 18:57:40|34518.5|34516.1|34516|34513.6|34519|34516.6|34516|34513.6|8
1649876270000|2022-04-13 18:57:50|34515.5|34513.1|34517.5|34515.1|34518|34515.6|34515|34512.6|5
1649876280000|2022-04-13 18:58:00|34518|34515.6|34522.5|34520.1|34522.5|34520.1|34518|34515.6|14
1649876290000|2022-04-13 18:58:10|34522|34519.6|34520|34517.6|34522|34519.6|34518.5|34516.1|18
1649876300000|2022-04-13 18:58:20|34520.5|34518.1|34519.5|34517.1|34520.5|34518.1|34517|34514.6|11
1649876310000|2022-04-13 18:58:30|34520.5|34518.1|34520.5|34518.1|34523.5|34521.1|34520|34517.6|30
1649876320000|2022-04-13 18:58:40|34520|34517.6|34521|34518.6|34521.5|34519.1|34519.5|34517.1|7
1649876330000|2022-04-13 18:58:50|34521.5|34519.1|34519|34516.6|34521.5|34519.1|34518.5|34516.1|8
1649876340000|2022-04-13 18:59:00|34518.5|34516.1|34521|34518.6|34521.5|34519.1|34518.5|34516.1|10
1649876350000|2022-04-13 18:59:10|34520.5|34518.1|34522|34519.6|34523.5|34521.1|34519.5|34517.1|15
1649876360000|2022-04-13 18:59:20|34521.5|34519.1|34519|34516.6|34522.5|34520.1|34518.5|34516.1|17
1649876370000|2022-04-13 18:59:30|34519.5|34517.1|34512|34509.6|34519.5|34517.1|34511.5|34509.1|23
1649876380000|2022-04-13 18:59:40|34511.5|34509.1|34515|34512.6|34515|34512.6|34511.5|34509.1|32
1649876390000|2022-04-13 18:59:50|34514.5|34512.1|34509.5|34507.1|34515|34512.6|34508.5|34506.1|31
1649876400000|2022-04-13 19:00:00|34510|34507.6|34507.5|34505.1|34512.5|34510.1|34507|34504.6|70
1649876410000|2022-04-13 19:00:10|34508|34505.6|34511|34508.6|34515.5|34513.1|34508|34505.6|19
1649876420000|2022-04-13 19:00:20|34511.5|34509.1|34507.5|34505.1|34511.5|34509.1|34507|34504.6|16
1649876430000|2022-04-13 19:00:30|34507|34504.6|34503|34500.6|34508|34505.6|34501|34498.6|57
1649876440000|2022-04-13 19:00:40|34502.5|34500.1|34501|34498.6|34504.5|34502.1|34501|34498.6|19
1649876450000|2022-04-13 19:00:50|34500.5|34498.1|34499|34496.6|34500.5|34498.1|34497|34494.6|56
1649876460000|2022-04-13 19:01:00|34499.5|34497.1|34495|34492.6|34500.5|34498.1|34494|34491.6|23
1649876470000|2022-04-13 19:01:10|34494|34491.6|34494|34491.6|34498.5|34496.1|34494|34491.6|34
1649876480000|2022-04-13 19:01:20|34493.5|34491.1|34493|34490.6|34495|34492.6|34492.5|34490.1|21
1649876490000|2022-04-13 19:01:30|34492.5|34490.1|34492|34489.6|34493.5|34491.1|34488.5|34486.1|36
1649876500000|2022-04-13 19:01:40|34492.5|34490.1|34490|34487.6|34493|34490.6|34488.5|34486.1|25
1649876510000|2022-04-13 19:01:50|34490.5|34488.1|34484.5|34482.1|34490.5|34488.1|34484.5|34482.1|36
1649876520000|2022-04-13 19:02:00|34485|34482.6|34488|34485.6|34491|34488.6|34485|34482.6|24
1649876530000|2022-04-13 19:02:10|34487.5|34485.1|34478.5|34476.1|34487.5|34485.1|34478|34475.6|55
1649876540000|2022-04-13 19:02:20|34478|34475.6|34477|34474.6|34481.5|34479.1|34475.5|34473.1|53
1649876550000|2022-04-13 19:02:30|34477.5|34475.1|34483|34480.6|34484.5|34482.1|34477|34474.6|34
1649876560000|2022-04-13 19:02:40|34483.5|34481.1|34485|34482.6|34486|34483.6|34483|34480.6|15
1649876570000|2022-04-13 19:02:50|34484.5|34482.1|34487|34484.6|34487|34484.6|34483.5|34481.1|33
1649876580000|2022-04-13 19:03:00|34486.5|34484.1|34481|34478.6|34487.5|34485.1|34481|34478.6|42
1649876590000|2022-04-13 19:03:10|34480.5|34478.1|34486|34483.6|34486.5|34484.1|34480|34477.6|23
1649876600000|2022-04-13 19:03:20|34486.5|34484.1|34485|34482.6|34490.5|34488.1|34484|34481.6|28
1649876610000|2022-04-13 19:03:30|34485.5|34483.1|34484|34481.6|34486|34483.6|34483.5|34481.1|12
1649876620000|2022-04-13 19:03:40|34484.5|34482.1|34483.5|34481.1|34484.5|34482.1|34480.5|34478.1|25
1649876630000|2022-04-13 19:03:50|34484|34481.6|34484|34481.6|34487.5|34485.1|34481.5|34479.1|52
1649876640000|2022-04-13 19:04:00|34484.5|34482.1|34486|34483.6|34486|34483.6|34483.5|34481.1|10
1649876650000|2022-04-13 19:04:10|34486.5|34484.1|34484.5|34482.1|34487.5|34485.1|34484|34481.6|13
1649876660000|2022-04-13 19:04:20|34485|34482.6|34483|34480.6|34485.5|34483.1|34483|34480.6|14
1649876670000|2022-04-13 19:04:30|34483.5|34481.1|34483|34480.6|34485|34482.6|34481|34478.6|13
1649876680000|2022-04-13 19:04:40|34483.5|34481.1|34486.5|34484.1|34487.5|34485.1|34482.5|34480.1|9
1649876690000|2022-04-13 19:04:50|34487|34484.6|34489|34486.6|34489.5|34487.1|34487|34484.6|11
1649876700000|2022-04-13 19:05:00|34488.5|34486.1|34493.5|34491.1|34493.5|34491.1|34488|34485.6|38
1649876710000|2022-04-13 19:05:10|34493|34490.6|34499.5|34497.1|34503|34500.6|34493|34490.6|78
1649876720000|2022-04-13 19:05:20|34500|34497.6|34499.5|34497.1|34502|34499.6|34497|34494.6|29
1649876730000|2022-04-13 19:05:30|34500|34497.6|34500.5|34498.1|34503.5|34501.1|34499|34496.6|15
1649876740000|2022-04-13 19:05:40|34501|34498.6|34503|34500.6|34503.5|34501.1|34500|34497.6|20
1649876750000|2022-04-13 19:05:50|34502.5|34500.1|34511.5|34509.1|34512|34509.6|34502|34499.6|85
1649876760000|2022-04-13 19:06:00|34510|34507.6|34512|34509.6|34514|34511.6|34508.5|34506.1|49
1649876770000|2022-04-13 19:06:10|34512.5|34510.1|34512|34509.6|34513|34510.6|34510.5|34508.1|19
1649876780000|2022-04-13 19:06:20|34512.5|34510.1|34509.5|34507.1|34514.5|34512.1|34507.5|34505.1|49
1649876790000|2022-04-13 19:06:30|34510|34507.6|34514.5|34512.1|34514.5|34512.1|34509|34506.6|64
1649876800000|2022-04-13 19:06:40|34514|34511.6|34515.5|34513.1|34516|34513.6|34513|34510.6|26
1649876810000|2022-04-13 19:06:50|34515|34512.6|34512.5|34510.1|34515|34512.6|34509|34506.6|63
1649876820000|2022-04-13 19:07:00|34513|34510.6|34517.5|34515.1|34518.5|34516.1|34513|34510.6|21
1649876830000|2022-04-13 19:07:10|34518|34515.6|34522|34519.6|34522.5|34520.1|34512.5|34510.1|76
1649876840000|2022-04-13 19:07:20|34522.5|34520.1|34522.5|34520.1|34524|34521.6|34519.5|34517.1|80
1649876850000|2022-04-13 19:07:30|34523|34520.6|34526|34523.6|34526.5|34524.1|34523|34520.6|93
1649876860000|2022-04-13 19:07:40|34525.5|34523.1|34518|34515.6|34525.5|34523.1|34517|34514.6|88
1649876870000|2022-04-13 19:07:50|34517.5|34515.1|34524|34521.6|34524|34521.6|34516|34513.6|39
1649876880000|2022-04-13 19:08:00|34524.5|34522.1|34528|34525.6|34529|34526.6|34524.5|34522.1|40
1649876890000|2022-04-13 19:08:10|34527.5|34525.1|34531.5|34529.1|34532|34529.6|34526.5|34524.1|98
1649876900000|2022-04-13 19:08:20|34532|34529.6|34528.5|34526.1|34532|34529.6|34527|34524.6|46
1649876910000|2022-04-13 19:08:30|34529|34526.6|34530.5|34528.1|34532|34529.6|34526|34523.6|32
1649876920000|2022-04-13 19:08:40|34531|34528.6|34531|34528.6|34531.5|34529.1|34529|34526.6|23
1649876930000|2022-04-13 19:08:50|34531.5|34529.1|34529.5|34527.1|34538|34535.6|34529|34526.6|248
1649876940000|2022-04-13 19:09:00|34530|34527.6|34533|34530.6|34533|34530.6|34529|34526.6|44
1649876950000|2022-04-13 19:09:10|34533.5|34531.1|34539|34536.6|34539.5|34537.1|34533|34530.6|43
1649876960000|2022-04-13 19:09:20|34539.5|34537.1|34540.5|34538.1|34541|34538.6|34537.5|34535.1|24
1649876970000|2022-04-13 19:09:30|34541|34538.6|34544|34541.6|34546.5|34544.1|34540|34537.6|202
1649876980000|2022-04-13 19:09:40|34544.5|34542.1|34541.5|34539.1|34546|34543.6|34541.5|34539.1|52
1649876990000|2022-04-13 19:09:50|34541|34538.6|34542.5|34540.1|34543.5|34541.1|34541|34538.6|12
1649877000000|2022-04-13 19:10:00|34543|34540.6|34541|34538.6|34543|34540.6|34537|34534.6|51
1649877010000|2022-04-13 19:10:10|34540.5|34538.1|34539|34536.6|34541|34538.6|34538.5|34536.1|19
1649877020000|2022-04-13 19:10:20|34539.5|34537.1|34548.5|34546.1|34548.5|34546.1|34539|34536.6|73
1649877030000|2022-04-13 19:10:30|34549|34546.6|34546.5|34544.1|34550.5|34548.1|34546|34543.6|52
1649877040000|2022-04-13 19:10:40|34547|34544.6|34548|34545.6|34548.5|34546.1|34544.5|34542.1|36
1649877050000|2022-04-13 19:10:50|34548.5|34546.1|34548|34545.6|34549|34546.6|34545.5|34543.1|55
1649877060000|2022-04-13 19:11:00|34547.5|34545.1|34548.5|34546.1|34550|34547.6|34546|34543.6|35
1649877070000|2022-04-13 19:11:10|34549|34546.6|34545.5|34543.1|34549.5|34547.1|34545.5|34543.1|32
1649877080000|2022-04-13 19:11:20|34543.5|34541.1|34540|34537.6|34543.5|34541.1|34537.5|34535.1|62
1649877090000|2022-04-13 19:11:30|34540.5|34538.1|34545.5|34543.1|34548|34545.6|34540.5|34538.1|30
1649877100000|2022-04-13 19:11:40|34545|34542.6|34545.5|34543.1|34546.5|34544.1|34544|34541.6|16
1649877110000|2022-04-13 19:11:50|34546|34543.6|34546|34543.6|34548|34545.6|34545|34542.6|27
1649877120000|2022-04-13 19:12:00|34545.5|34543.1|34543|34540.6|34547.5|34545.1|34542|34539.6|33
1649877130000|2022-04-13 19:12:10|34542.5|34540.1|34540|34537.6|34543.5|34541.1|34539|34536.6|28
1649877140000|2022-04-13 19:12:20|34539.5|34537.1|34543|34540.6|34543.5|34541.1|34539|34536.6|22
1649877150000|2022-04-13 19:12:30|34542.5|34540.1|34541|34538.6|34544|34541.6|34539.5|34537.1|12
1649877160000|2022-04-13 19:12:40|34541.5|34539.1|34544|34541.6|34544|34541.6|34540.5|34538.1|27
1649877170000|2022-04-13 19:12:50|34544.5|34542.1|34545.5|34543.1|34547|34544.6|34543.5|34541.1|45
1649877180000|2022-04-13 19:13:00|34548.5|34546.1|34550|34547.6|34550.5|34548.1|34546.5|34544.1|44
1649877190000|2022-04-13 19:13:10|34549.5|34547.1|34546.5|34544.1|34550|34547.6|34543.5|34541.1|17
1649877200000|2022-04-13 19:13:20|34546|34543.6|34549.5|34547.1|34549.5|34547.1|34545|34542.6|14
1649877210000|2022-04-13 19:13:30|34548.5|34546.1|34549.5|34547.1|34549.5|34547.1|34547.5|34545.1|11
1649877220000|2022-04-13 19:13:40|34550|34547.6|34550|34547.6|34552.5|34550.1|34549|34546.6|25
1649877230000|2022-04-13 19:13:50|34550.5|34548.1|34551.5|34549.1|34553|34550.6|34550.5|34548.1|28
1649877240000|2022-04-13 19:14:00|34552|34549.6|34552.5|34550.1|34556|34553.6|34551.5|34549.1|74
1649877250000|2022-04-13 19:14:10|34553|34550.6|34556|34553.6|34556.5|34554.1|34551.5|34549.1|46
1649877260000|2022-04-13 19:14:20|34556.5|34554.1|34551.5|34549.1|34558|34555.6|34550.5|34548.1|73
1649877270000|2022-04-13 19:14:30|34551|34548.6|34554|34551.6|34554|34551.6|34550|34547.6|13
1649877280000|2022-04-13 19:14:40|34554.5|34552.1|34553.5|34551.1|34556|34553.6|34553.5|34551.1|11
1649877290000|2022-04-13 19:14:50|34553|34550.6|34548.5|34546.1|34553.5|34551.1|34548.5|34546.1|40
1649877300000|2022-04-13 19:15:00|34548|34545.6|34551|34548.6|34552|34549.6|34547|34544.6|29
1649877310000|2022-04-13 19:15:10|34550.5|34548.1|34555|34552.6|34555.5|34553.1|34550.5|34548.1|23
1649877320000|2022-04-13 19:15:20|34556|34553.6|34557|34554.6|34557.5|34555.1|34555|34552.6|23
1649877330000|2022-04-13 19:15:30|34557.5|34555.1|34560.5|34558.1|34562.5|34560.1|34556.5|34554.1|65
1649877340000|2022-04-13 19:15:40|34560|34557.6|34560.5|34558.1|34562|34559.6|34558.5|34556.1|26
1649877350000|2022-04-13 19:15:50|34561|34558.6|34560.5|34558.1|34562|34559.6|34556.5|34554.1|34
1649877360000|2022-04-13 19:16:00|34561|34558.6|34563|34560.6|34563.5|34561.1|34559.5|34557.1|42
1649877370000|2022-04-13 19:16:10|34562.5|34560.1|34565.5|34563.1|34565.5|34563.1|34562.5|34560.1|51
1649877380000|2022-04-13 19:16:20|34564.5|34562.1|34561.5|34559.1|34565|34562.6|34561|34558.6|55
1649877390000|2022-04-13 19:16:30|34561|34558.6|34559|34556.6|34561.5|34559.1|34555.5|34553.1|47
1649877400000|2022-04-13 19:16:40|34558.5|34556.1|34558|34555.6|34560|34557.6|34558|34555.6|27
1649877410000|2022-04-13 19:16:50|34557.5|34555.1|34560|34557.6|34562.5|34560.1|34557.5|34555.1|18
1649877420000|2022-04-13 19:17:00|34560.5|34558.1|34558.5|34556.1|34563|34560.6|34558.5|34556.1|31
1649877430000|2022-04-13 19:17:10|34559|34556.6|34560|34557.6|34561|34558.6|34556|34553.6|21
1649877440000|2022-04-13 19:17:20|34560.5|34558.1|34562.5|34560.1|34562.5|34560.1|34559|34556.6|8
1649877450000|2022-04-13 19:17:30|34563.5|34561.1|34563.5|34561.1|34565|34562.6|34563|34560.6|40
1649877460000|2022-04-13 19:17:40|34562.5|34560.1|34562.5|34560.1|34564.5|34562.1|34561.5|34559.1|26
1649877470000|2022-04-13 19:17:50|34562|34559.6|34563|34560.6|34564|34561.6|34561.5|34559.1|19
1649877480000|2022-04-13 19:18:00|34563.5|34561.1|34563|34560.6|34566|34563.6|34562.5|34560.1|21
1649877490000|2022-04-13 19:18:10|34563.5|34561.1|34565|34562.6|34565.5|34563.1|34562.5|34560.1|9
1649877500000|2022-04-13 19:18:20|34564.5|34562.1|34564.5|34562.1|34566.5|34564.1|34562.5|34560.1|9
1649877510000|2022-04-13 19:18:30|34565|34562.6|34563.5|34561.1|34566|34563.6|34563|34560.6|27
1649877520000|2022-04-13 19:18:40|34564|34561.6|34569|34566.6|34569.5|34567.1|34563.5|34561.1|52
1649877530000|2022-04-13 19:18:50|34569.5|34567.1|34569.5|34567.1|34570.5|34568.1|34569|34566.6|16
1649877540000|2022-04-13 19:19:00|34570|34567.6|34571.5|34569.1|34572|34569.6|34569.5|34567.1|45
1649877550000|2022-04-13 19:19:10|34572|34569.6|34569.5|34567.1|34572|34569.6|34567.5|34565.1|55
1649877560000|2022-04-13 19:19:20|34570|34567.6|34564.5|34562.1|34570.5|34568.1|34563.5|34561.1|40
1649877570000|2022-04-13 19:19:30|34564|34561.6|34565.5|34563.1|34565.5|34563.1|34562.5|34560.1|36
1649877580000|2022-04-13 19:19:40|34565|34562.6|34567.5|34565.1|34567.5|34565.1|34565|34562.6|8
1649877590000|2022-04-13 19:19:50|34567|34564.6|34568|34565.6|34569|34566.6|34567|34564.6|5
1649877600000|2022-04-13 19:20:00|34567.5|34565.1|34564|34561.6|34568|34565.6|34564|34561.6|41
1649877610000|2022-04-13 19:20:10|34564.5|34562.1|34563.5|34561.1|34564.5|34562.1|34561.5|34559.1|24
1649877620000|2022-04-13 19:20:20|34564|34561.6|34557.5|34555.1|34564|34561.6|34556.5|34554.1|36
1649877630000|2022-04-13 19:20:30|34557|34554.6|34559|34556.6|34560.5|34558.1|34556.5|34554.1|48
1649877640000|2022-04-13 19:20:40|34559.5|34557.1|34559.5|34557.1|34562.5|34560.1|34559|34556.6|21
1649877650000|2022-04-13 19:20:50|34558|34555.6|34560|34557.6|34560.5|34558.1|34556.5|34554.1|22
1649877660000|2022-04-13 19:21:00|34559.5|34557.1|34563|34560.6|34564.5|34562.1|34559|34556.6|23
1649877670000|2022-04-13 19:21:10|34563.5|34561.1|34560|34557.6|34565|34562.6|34560|34557.6|18
1649877680000|2022-04-13 19:21:20|34559.5|34557.1|34565|34562.6|34567|34564.6|34559.5|34557.1|36
1649877690000|2022-04-13 19:21:30|34564.5|34562.1|34562.5|34560.1|34567|34564.6|34562.5|34560.1|14
1649877700000|2022-04-13 19:21:40|34562|34559.6|34564.5|34562.1|34565.5|34563.1|34561.5|34559.1|11
1649877710000|2022-04-13 19:21:50|34564|34561.6|34564.5|34562.1|34565|34562.6|34563|34560.6|11
1649877720000|2022-04-13 19:22:00|34564|34561.6|34567|34564.6|34567|34564.6|34563|34560.6|28
1649877730000|2022-04-13 19:22:10|34566.5|34564.1|34564.5|34562.1|34568.5|34566.1|34564|34561.6|15
1649877740000|2022-04-13 19:22:20|34565|34562.6|34569|34566.6|34569|34566.6|34565|34562.6|21
1649877750000|2022-04-13 19:22:30|34568.5|34566.1|34562.5|34560.1|34569|34566.6|34562.5|34560.1|37
1649877760000|2022-04-13 19:22:40|34563|34560.6|34564|34561.6|34566.5|34564.1|34563|34560.6|23
1649877770000|2022-04-13 19:22:50|34564.5|34562.1|34565|34562.6|34565.5|34563.1|34562.5|34560.1|15
1649877780000|2022-04-13 19:23:00|34565.5|34563.1|34567|34564.6|34567.5|34565.1|34564.5|34562.1|12
1649877790000|2022-04-13 19:23:10|34566.5|34564.1|34562.5|34560.1|34567|34564.6|34559.5|34557.1|26
1649877800000|2022-04-13 19:23:20|34563|34560.6|34563|34560.6|34564.5|34562.1|34562.5|34560.1|17
1649877810000|2022-04-13 19:23:30|34563.5|34561.1|34561|34558.6|34563.5|34561.1|34559.5|34557.1|11
1649877820000|2022-04-13 19:23:40|34560.5|34558.1|34561.5|34559.1|34562|34559.6|34559.5|34557.1|12
1649877830000|2022-04-13 19:23:50|34562|34559.6|34566.5|34564.1|34566.5|34564.1|34561.5|34559.1|15
1649877840000|2022-04-13 19:24:00|34567.5|34565.1|34567.5|34565.1|34568|34565.6|34564.5|34562.1|21
1649877850000|2022-04-13 19:24:10|34567|34564.6|34568|34565.6|34570.5|34568.1|34567|34564.6|36
1649877860000|2022-04-13 19:24:20|34568.5|34566.1|34570.5|34568.1|34571.5|34569.1|34568.5|34566.1|28
1649877870000|2022-04-13 19:24:30|34569.5|34567.1|34569|34566.6|34571|34568.6|34568.5|34566.1|12
1649877880000|2022-04-13 19:24:40|34568.5|34566.1|34569|34566.6|34570|34567.6|34566|34563.6|33
1649877890000|2022-04-13 19:24:50|34569.5|34567.1|34570|34567.6|34570.5|34568.1|34569|34566.6|12
1649877900000|2022-04-13 19:25:00|34570.5|34568.1|34568.5|34566.1|34576|34573.6|34568.5|34566.1|137
1649877910000|2022-04-13 19:25:10|34568|34565.6|34570.5|34568.1|34571|34568.6|34567|34564.6|27
1649877920000|2022-04-13 19:25:20|34571|34568.6|34569.5|34567.1|34571|34568.6|34568.5|34566.1|19
1649877930000|2022-04-13 19:25:30|34569|34566.6|34571|34568.6|34572.5|34570.1|34567|34564.6|19
1649877940000|2022-04-13 19:25:40|34571.5|34569.1|34576.5|34574.1|34576.5|34574.1|34571|34568.6|31
1649877950000|2022-04-13 19:25:50|34577.5|34575.1|34573|34570.6|34578.5|34576.1|34572|34569.6|83
1649877960000|2022-04-13 19:26:00|34573.5|34571.1|34574|34571.6|34576.5|34574.1|34573.5|34571.1|25
1649877970000|2022-04-13 19:26:10|34573.5|34571.1|34571.5|34569.1|34574|34571.6|34569.5|34567.1|14
1649877980000|2022-04-13 19:26:20|34571|34568.6|34572.5|34570.1|34573|34570.6|34571|34568.6|10
1649877990000|2022-04-13 19:26:30|34573|34570.6|34572.5|34570.1|34574|34571.6|34570.5|34568.1|9
1649878000000|2022-04-13 19:26:40|34572|34569.6|34571|34568.6|34574.5|34572.1|34571|34568.6|46
1649878010000|2022-04-13 19:26:50|34571.5|34569.1|34569.5|34567.1|34572.5|34570.1|34569.5|34567.1|25
1649878020000|2022-04-13 19:27:00|34568.5|34566.1|34565.5|34563.1|34568.5|34566.1|34562.5|34560.1|59
1649878030000|2022-04-13 19:27:10|34565|34562.6|34560.5|34558.1|34565.5|34563.1|34558.5|34556.1|83
1649878040000|2022-04-13 19:27:20|34560|34557.6|34553.5|34551.1|34560|34557.6|34550.5|34548.1|85
1649878050000|2022-04-13 19:27:30|34553|34550.6|34551|34548.6|34553.5|34551.1|34551|34548.6|39
1649878060000|2022-04-13 19:27:40|34551.5|34549.1|34556|34553.6|34556.5|34554.1|34551|34548.6|32
1649878070000|2022-04-13 19:27:50|34556.5|34554.1|34558|34555.6|34559.5|34557.1|34555.5|34553.1|45
1649878080000|2022-04-13 19:28:00|34558.5|34556.1|34564.5|34562.1|34564.5|34562.1|34556.5|34554.1|69
1649878090000|2022-04-13 19:28:10|34564|34561.6|34564.5|34562.1|34566|34563.6|34563|34560.6|45
1649878100000|2022-04-13 19:28:20|34565|34562.6|34563|34560.6|34565|34562.6|34560.5|34558.1|53
1649878110000|2022-04-13 19:28:30|34562.5|34560.1|34561.5|34559.1|34563|34560.6|34560.5|34558.1|24
1649878120000|2022-04-13 19:28:40|34562.5|34560.1|34557.5|34555.1|34562.5|34560.1|34556.5|34554.1|40
1649878130000|2022-04-13 19:28:50|34558|34555.6|34554|34551.6|34558|34555.6|34554|34551.6|30
1649878140000|2022-04-13 19:29:00|34553.5|34551.1|34554|34551.6|34554.5|34552.1|34552|34549.6|39
1649878150000|2022-04-13 19:29:10|34554.5|34552.1|34555.5|34553.1|34557|34554.6|34554|34551.6|23
1649878160000|2022-04-13 19:29:20|34554.5|34552.1|34556.5|34554.1|34558.5|34556.1|34554|34551.6|64
1649878170000|2022-04-13 19:29:30|34557|34554.6|34555.5|34553.1|34558|34555.6|34555.5|34553.1|30
1649878180000|2022-04-13 19:29:40|34553.5|34551.1|34556.5|34554.1|34556.5|34554.1|34551.5|34549.1|23
1649878190000|2022-04-13 19:29:50|34557|34554.6|34560|34557.6|34560|34557.6|34556.5|34554.1|19
1649878200000|2022-04-13 19:30:00|34560.5|34558.1|34562|34559.6|34563|34560.6|34560.5|34558.1|79
1649878210000|2022-04-13 19:30:10|34561.5|34559.1|34558|34555.6|34562|34559.6|34557|34554.6|37
1649878220000|2022-04-13 19:30:20|34557.5|34555.1|34562|34559.6|34562|34559.6|34557|34554.6|18
1649878230000|2022-04-13 19:30:30|34562.5|34560.1|34559.5|34557.1|34563|34560.6|34558.5|34556.1|16
1649878240000|2022-04-13 19:30:40|34559|34556.6|34558|34555.6|34559.5|34557.1|34551|34548.6|30
1649878250000|2022-04-13 19:30:50|34557.5|34555.1|34559.5|34557.1|34560|34557.6|34556|34553.6|32
1649878260000|2022-04-13 19:31:00|34559|34556.6|34562|34559.6|34562|34559.6|34558.5|34556.1|24
1649878270000|2022-04-13 19:31:10|34561.5|34559.1|34558|34555.6|34563|34560.6|34557.5|34555.1|19
1649878280000|2022-04-13 19:31:20|34557.5|34555.1|34556|34553.6|34557.5|34555.1|34552|34549.6|28
1649878290000|2022-04-13 19:31:30|34556.5|34554.1|34556|34553.6|34558.5|34556.1|34554.5|34552.1|17
1649878300000|2022-04-13 19:31:40|34556.5|34554.1|34559|34556.6|34559.5|34557.1|34555.5|34553.1|21
1649878310000|2022-04-13 19:31:50|34559.5|34557.1|34557|34554.6|34559.5|34557.1|34556.5|34554.1|19
1649878320000|2022-04-13 19:32:00|34557.5|34555.1|34561.5|34559.1|34562|34559.6|34557.5|34555.1|34
1649878330000|2022-04-13 19:32:10|34562|34559.6|34564.5|34562.1|34569|34566.6|34562|34559.6|107
1649878340000|2022-04-13 19:32:20|34565|34562.6|34573.5|34571.1|34573.5|34571.1|34564.5|34562.1|64
1649878350000|2022-04-13 19:32:30|34574|34571.6|34574|34571.6|34574|34571.6|34569.5|34567.1|46
1649878360000|2022-04-13 19:32:40|34574.5|34572.1|34570|34567.6|34574.5|34572.1|34567.5|34565.1|55
1649878370000|2022-04-13 19:32:50|34570.5|34568.1|34570|34567.6|34572|34569.6|34570|34567.6|18
1649878380000|2022-04-13 19:33:00|34569.5|34567.1|34573.5|34571.1|34573.5|34571.1|34569|34566.6|64
1649878390000|2022-04-13 19:33:10|34574.5|34572.1|34575.5|34573.1|34577|34574.6|34574|34571.6|34
1649878400000|2022-04-13 19:33:20|34575|34572.6|34577.5|34575.1|34578.5|34576.1|34571.5|34569.1|67
1649878410000|2022-04-13 19:33:30|34576|34573.6|34581.5|34579.1|34583.5|34581.1|34575.5|34573.1|44
1649878420000|2022-04-13 19:33:40|34582|34579.6|34578.5|34576.1|34582|34579.6|34578.5|34576.1|40
1649878430000|2022-04-13 19:33:50|34577.5|34575.1|34577|34574.6|34581|34578.6|34576.5|34574.1|28
1649878440000|2022-04-13 19:34:00|34577.5|34575.1|34576|34573.6|34579.5|34577.1|34575.5|34573.1|28
1649878450000|2022-04-13 19:34:10|34576.5|34574.1|34577|34574.6|34578|34575.6|34573.5|34571.1|50
1649878460000|2022-04-13 19:34:20|34576.5|34574.1|34580.5|34578.1|34581|34578.6|34576|34573.6|18
1649878470000|2022-04-13 19:34:30|34580|34577.6|34576|34573.6|34584.5|34582.1|34576|34573.6|55
1649878480000|2022-04-13 19:34:40|34576.5|34574.1|34572.5|34570.1|34576.5|34574.1|34572.5|34570.1|23
1649878490000|2022-04-13 19:34:50|34573|34570.6|34577|34574.6|34580.5|34578.1|34572|34569.6|19
1649878500000|2022-04-13 19:35:00|34577.5|34575.1|34578.5|34576.1|34580.5|34578.1|34575.5|34573.1|47
1649878510000|2022-04-13 19:35:10|34578|34575.6|34574.5|34572.1|34578|34575.6|34573.5|34571.1|20
1649878520000|2022-04-13 19:35:20|34575|34572.6|34576|34573.6|34576.5|34574.1|34572.5|34570.1|36
1649878530000|2022-04-13 19:35:30|34576.5|34574.1|34582|34579.6|34582.5|34580.1|34576.5|34574.1|49
1649878540000|2022-04-13 19:35:40|34581.5|34579.1|34581|34578.6|34583|34580.6|34581|34578.6|16
1649878550000|2022-04-13 19:35:50|34580.5|34578.1|34587.5|34585.1|34589|34586.6|34579.5|34577.1|100
1649878560000|2022-04-13 19:36:00|34588|34585.6|34588|34585.6|34591|34588.6|34586.5|34584.1|64
1649878570000|2022-04-13 19:36:10|34587.5|34585.1|34584|34581.6|34590|34587.6|34583.5|34581.1|52
1649878580000|2022-04-13 19:36:20|34584.5|34582.1|34565|34562.6|34584.5|34582.1|34563.5|34561.1|481
1649878590000|2022-04-13 19:36:30|34565.5|34563.1|34563.5|34561.1|34566|34563.6|34561.5|34559.1|85
1649878600000|2022-04-13 19:36:40|34564|34561.6|34560.5|34558.1|34564.5|34562.1|34560|34557.6|29
1649878610000|2022-04-13 19:36:50|34561|34558.6|34561|34558.6|34563.5|34561.1|34558.5|34556.1|136
1649878620000|2022-04-13 19:37:00|34561.5|34559.1|34567.5|34565.1|34568|34565.6|34560|34557.6|85
1649878630000|2022-04-13 19:37:10|34568|34565.6|34567.5|34565.1|34568|34565.6|34563.5|34561.1|22
1649878640000|2022-04-13 19:37:20|34568|34565.6|34573|34570.6|34573.5|34571.1|34567.5|34565.1|47
1649878650000|2022-04-13 19:37:30|34572.5|34570.1|34576|34573.6|34576.5|34574.1|34572|34569.6|30
1649878660000|2022-04-13 19:37:40|34575|34572.6|34579.5|34577.1|34579.5|34577.1|34573|34570.6|43
1649878670000|2022-04-13 19:37:50|34580|34577.6|34577|34574.6|34580|34577.6|34576|34573.6|50
1649878680000|2022-04-13 19:38:00|34577.5|34575.1|34577.5|34575.1|34578|34575.6|34573.5|34571.1|17
1649878690000|2022-04-13 19:38:10|34577|34574.6|34580.5|34578.1|34580.5|34578.1|34575|34572.6|77
1649878700000|2022-04-13 19:38:20|34581|34578.6|34574.5|34572.1|34582|34579.6|34574|34571.6|28
1649878710000|2022-04-13 19:38:30|34575.5|34573.1|34580.5|34578.1|34580.5|34578.1|34574|34571.6|22
1649878720000|2022-04-13 19:38:40|34581|34578.6|34580.5|34578.1|34585|34582.6|34579.5|34577.1|33
1649878730000|2022-04-13 19:38:50|34581|34578.6|34581|34578.6|34584|34581.6|34580.5|34578.1|16
1649878740000|2022-04-13 19:39:00|34580.5|34578.1|34579.5|34577.1|34583|34580.6|34578.5|34576.1|55
1649878750000|2022-04-13 19:39:10|34580|34577.6|34585|34582.6|34585.5|34583.1|34578.5|34576.1|23
1649878760000|2022-04-13 19:39:20|34585.5|34583.1|34578|34575.6|34585.5|34583.1|34577|34574.6|23
1649878770000|2022-04-13 19:39:30|34577.5|34575.1|34578|34575.6|34579|34576.6|34575.5|34573.1|29
1649878780000|2022-04-13 19:39:40|34578.5|34576.1|34579.5|34577.1|34583|34580.6|34578.5|34576.1|18
1649878790000|2022-04-13 19:39:50|34580|34577.6|34583.5|34581.1|34583.5|34581.1|34580|34577.6|9
1649878800000|2022-04-13 19:40:00|34583|34580.6|34582.5|34580.1|34583.5|34581.1|34577|34574.6|41
1649878810000|2022-04-13 19:40:10|34583.5|34581.1|34585|34582.6|34586|34583.6|34582|34579.6|26
1649878820000|2022-04-13 19:40:20|34585.5|34583.1|34588|34585.6|34588|34585.6|34582|34579.6|41
1649878830000|2022-04-13 19:40:30|34587.5|34585.1|34582.5|34580.1|34587.5|34585.1|34581.5|34579.1|18
1649878840000|2022-04-13 19:40:40|34582|34579.6|34583|34580.6|34584|34581.6|34580.5|34578.1|13
1649878850000|2022-04-13 19:40:50|34582.5|34580.1|34581|34578.6|34583.5|34581.1|34580.5|34578.1|24
1649878860000|2022-04-13 19:41:00|34581.5|34579.1|34581|34578.6|34582|34579.6|34579|34576.6|14
1649878870000|2022-04-13 19:41:10|34580.5|34578.1|34576.5|34574.1|34580.5|34578.1|34574|34571.6|36
1649878880000|2022-04-13 19:41:20|34577|34574.6|34573|34570.6|34577.5|34575.1|34571|34568.6|18
1649878890000|2022-04-13 19:41:30|34572.5|34570.1|34574|34571.6|34579.5|34577.1|34572.5|34570.1|28
1649878900000|2022-04-13 19:41:40|34574.5|34572.1|34573|34570.6|34575.5|34573.1|34571.5|34569.1|29
1649878910000|2022-04-13 19:41:50|34573.5|34571.1|34579|34576.6|34579|34576.6|34572.5|34570.1|41
1649878920000|2022-04-13 19:42:00|34579.5|34577.1|34577|34574.6|34581|34578.6|34574.5|34572.1|45
1649878930000|2022-04-13 19:42:10|34576.5|34574.1|34578|34575.6|34580|34577.6|34574|34571.6|20
1649878940000|2022-04-13 19:42:20|34578.5|34576.1|34575|34572.6|34579|34576.6|34574.5|34572.1|20
1649878950000|2022-04-13 19:42:30|34575.5|34573.1|34576|34573.6|34576.5|34574.1|34573.5|34571.1|15
1649878960000|2022-04-13 19:42:40|34576.5|34574.1|34574|34571.6|34579|34576.6|34574|34571.6|49
1649878970000|2022-04-13 19:42:50|34573.5|34571.1|34571|34568.6|34574.5|34572.1|34570|34567.6|24
1649878980000|2022-04-13 19:43:00|34571.5|34569.1|34576|34573.6|34576|34573.6|34570.5|34568.1|34
1649878990000|2022-04-13 19:43:10|34576.5|34574.1|34575.5|34573.1|34579.5|34577.1|34572|34569.6|30
1649879000000|2022-04-13 19:43:20|34576|34573.6|34578.5|34576.1|34579.5|34577.1|34576|34573.6|41
1649879010000|2022-04-13 19:43:30|34577.5|34575.1|34575|34572.6|34580.5|34578.1|34573.5|34571.1|19
1649879020000|2022-04-13 19:43:40|34574.5|34572.1|34573|34570.6|34574.5|34572.1|34571|34568.6|15
1649879030000|2022-04-13 19:43:50|34573.5|34571.1|34578.5|34576.1|34578.5|34576.1|34572|34569.6|28
1649879040000|2022-04-13 19:44:00|34579|34576.6|34584.5|34582.1|34585|34582.6|34579|34576.6|61
1649879050000|2022-04-13 19:44:10|34585.5|34583.1|34582|34579.6|34586.5|34584.1|34580|34577.6|31
1649879060000|2022-04-13 19:44:20|34581.5|34579.1|34583.5|34581.1|34587|34584.6|34578.5|34576.1|31
1649879070000|2022-04-13 19:44:30|34583|34580.6|34581.5|34579.1|34585|34582.6|34581|34578.6|13
1649879080000|2022-04-13 19:44:40|34581|34578.6|34584|34581.6|34585|34582.6|34579|34576.6|27
1649879090000|2022-04-13 19:44:50|34584.5|34582.1|34585.5|34583.1|34587.5|34585.1|34584|34581.6|20
1649879100000|2022-04-13 19:45:00|34586.5|34584.1|34590|34587.6|34595|34592.6|34585|34582.6|125
1649879110000|2022-04-13 19:45:10|34591|34588.6|34590.5|34588.1|34594.5|34592.1|34588.5|34586.1|32
1649879120000|2022-04-13 19:45:20|34591|34588.6|34588.5|34586.1|34592|34589.6|34586.5|34584.1|34
1649879130000|2022-04-13 19:45:30|34588|34585.6|34588|34585.6|34589|34586.6|34586.5|34584.1|16
1649879140000|2022-04-13 19:45:40|34588.5|34586.1|34592.5|34590.1|34593.5|34591.1|34588.5|34586.1|44
1649879150000|2022-04-13 19:45:50|34592|34589.6|34595|34592.6|34595.5|34593.1|34592|34589.6|38
1649879160000|2022-04-13 19:46:00|34594.5|34592.1|34600|34597.6|34601|34598.6|34594.5|34592.1|114
1649879170000|2022-04-13 19:46:10|34600.5|34598.1|34601.5|34599.1|34602.5|34600.1|34598.5|34596.1|37
1649879180000|2022-04-13 19:46:20|34601|34598.6|34600|34597.6|34601.5|34599.1|34594.5|34592.1|49
1649879190000|2022-04-13 19:46:30|34599.5|34597.1|34599|34596.6|34602.5|34600.1|34599|34596.6|25
1649879200000|2022-04-13 19:46:40|34597.5|34595.1|34597|34594.6|34598.5|34596.1|34594|34591.6|46
1649879210000|2022-04-13 19:46:50|34597.5|34595.1|34598|34595.6|34599.5|34597.1|34595.5|34593.1|23
1649879220000|2022-04-13 19:47:00|34598.5|34596.1|34597.5|34595.1|34599|34596.6|34597|34594.6|26
1649879230000|2022-04-13 19:47:10|34597|34594.6|34598.5|34596.1|34598.5|34596.1|34594.5|34592.1|32
1649879240000|2022-04-13 19:47:20|34598|34595.6|34597|34594.6|34601|34598.6|34596.5|34594.1|19
1649879250000|2022-04-13 19:47:30|34597.5|34595.1|34592.5|34590.1|34597.5|34595.1|34592.5|34590.1|30
1649879260000|2022-04-13 19:47:40|34593|34590.6|34589|34586.6|34593|34590.6|34587|34584.6|54
1649879270000|2022-04-13 19:47:50|34588.5|34586.1|34589.5|34587.1|34590.5|34588.1|34585.5|34583.1|59
1649879280000|2022-04-13 19:48:00|34590|34587.6|34591.5|34589.1|34594|34591.6|34589.5|34587.1|27
1649879290000|2022-04-13 19:48:10|34592|34589.6|34587|34584.6|34592|34589.6|34586|34583.6|33
1649879300000|2022-04-13 19:48:20|34588.5|34586.1|34590|34587.6|34590.5|34588.1|34588.5|34586.1|30
1649879310000|2022-04-13 19:48:30|34590.5|34588.1|34587|34584.6|34590.5|34588.1|34585.5|34583.1|11
1649879320000|2022-04-13 19:48:40|34588|34585.6|34587.5|34585.1|34590.5|34588.1|34584|34581.6|53
1649879330000|2022-04-13 19:48:50|34588|34585.6|34586|34583.6|34589.5|34587.1|34585.5|34583.1|18
1649879340000|2022-04-13 19:49:00|34586.5|34584.1|34588.5|34586.1|34588.5|34586.1|34583.5|34581.1|75
1649879350000|2022-04-13 19:49:10|34589|34586.6|34586|34583.6|34590.5|34588.1|34585.5|34583.1|37
1649879360000|2022-04-13 19:49:20|34585.5|34583.1|34587|34584.6|34587.5|34585.1|34583.5|34581.1|17
1649879370000|2022-04-13 19:49:30|34587.5|34585.1|34593|34590.6|34594|34591.6|34585|34582.6|22
1649879380000|2022-04-13 19:49:40|34593.5|34591.1|34595.5|34593.1|34595.5|34593.1|34590.5|34588.1|33
1649879390000|2022-04-13 19:49:50|34595|34592.6|34599|34596.6|34603.5|34601.1|34595|34592.6|57
1649879400000|2022-04-13 19:50:00|34603|34600.6|34574.5|34572.1|34607|34604.6|34574|34571.6|327
1649879410000|2022-04-13 19:50:10|34573|34570.6|34571|34568.6|34573.5|34571.1|34557|34554.6|203
1649879420000|2022-04-13 19:50:20|34571.5|34569.1|34570|34567.6|34573|34570.6|34567|34564.6|65
1649879430000|2022-04-13 19:50:30|34570.5|34568.1|34565.5|34563.1|34572|34569.6|34564|34561.6|52
1649879440000|2022-04-13 19:50:40|34566|34563.6|34562|34559.6|34567|34564.6|34561|34558.6|103
1649879450000|2022-04-13 19:50:50|34562.5|34560.1|34582.5|34580.1|34584|34581.6|34561|34558.6|118
1649879460000|2022-04-13 19:51:00|34582|34579.6|34577.5|34575.1|34582|34579.6|34570.5|34568.1|96
1649879470000|2022-04-13 19:51:10|34577|34574.6|34581|34578.6|34582.5|34580.1|34576.5|34574.1|50
1649879480000|2022-04-13 19:51:20|34580.5|34578.1|34580|34577.6|34586|34583.6|34580|34577.6|85
1649879490000|2022-04-13 19:51:30|34579.5|34577.1|34579.5|34577.1|34582.5|34580.1|34578.5|34576.1|36
1649879500000|2022-04-13 19:51:40|34580|34577.6|34578|34575.6|34581.5|34579.1|34577.5|34575.1|50
1649879510000|2022-04-13 19:51:50|34578.5|34576.1|34579|34576.6|34580.5|34578.1|34571.5|34569.1|91
1649879520000|2022-04-13 19:52:00|34578.5|34576.1|34569|34566.6|34578.5|34576.1|34567|34564.6|97
1649879530000|2022-04-13 19:52:10|34568.5|34566.1|34565|34562.6|34569|34566.6|34563|34560.6|85
1649879540000|2022-04-13 19:52:20|34564.5|34562.1|34565|34562.6|34567.5|34565.1|34564|34561.6|34
1649879550000|2022-04-13 19:52:30|34566|34563.6|34566|34563.6|34568|34565.6|34564|34561.6|38
1649879560000|2022-04-13 19:52:40|34565.5|34563.1|34577.5|34575.1|34578.5|34576.1|34563.5|34561.1|84
1649879570000|2022-04-13 19:52:50|34577|34574.6|34584|34581.6|34584.5|34582.1|34576|34573.6|81
1649879580000|2022-04-13 19:53:00|34583.5|34581.1|34574.5|34572.1|34584|34581.6|34572.5|34570.1|59
1649879590000|2022-04-13 19:53:10|34575|34572.6|34576|34573.6|34581|34578.6|34573|34570.6|59
1649879600000|2022-04-13 19:53:20|34575.5|34573.1|34572|34569.6|34576|34573.6|34571|34568.6|32
1649879610000|2022-04-13 19:53:30|34571.5|34569.1|34577|34574.6|34577|34574.6|34568|34565.6|62
1649879620000|2022-04-13 19:53:40|34577.5|34575.1|34572|34569.6|34577.5|34575.1|34572|34569.6|49
1649879630000|2022-04-13 19:53:50|34571.5|34569.1|34571|34568.6|34574|34571.6|34567|34564.6|37
1649879640000|2022-04-13 19:54:00|34571.5|34569.1|34567|34564.6|34571.5|34569.1|34565.5|34563.1|85
1649879650000|2022-04-13 19:54:10|34566.5|34564.1|34560|34557.6|34567|34564.6|34557.5|34555.1|65
1649879660000|2022-04-13 19:54:20|34560.5|34558.1|34559|34556.6|34562|34559.6|34558.5|34556.1|58
1649879670000|2022-04-13 19:54:30|34559.5|34557.1|34559|34556.6|34559.5|34557.1|34554|34551.6|129
1649879680000|2022-04-13 19:54:40|34558.5|34556.1|34568|34565.6|34571|34568.6|34558.5|34556.1|142
1649879690000|2022-04-13 19:54:50|34568.5|34566.1|34567|34564.6|34570|34567.6|34563.5|34561.1|27
1649879700000|2022-04-13 19:55:00|34567.5|34565.1|34563.5|34561.1|34568.5|34566.1|34554|34551.6|109
1649879710000|2022-04-13 19:55:10|34564|34561.6|34562|34559.6|34567|34564.6|34560|34557.6|101
1649879720000|2022-04-13 19:55:20|34562.5|34560.1|34559|34556.6|34563.5|34561.1|34558|34555.6|27
1649879730000|2022-04-13 19:55:30|34559.5|34557.1|34561|34558.6|34561.5|34559.1|34558|34555.6|40
1649879740000|2022-04-13 19:55:40|34561.5|34559.1|34561|34558.6|34561.5|34559.1|34557|34554.6|63
1649879750000|2022-04-13 19:55:50|34559|34556.6|34560|34557.6|34562.5|34560.1|34555.5|34553.1|146
1649879760000|2022-04-13 19:56:00|34560.5|34558.1|34560|34557.6|34563|34560.6|34556|34553.6|76
1649879770000|2022-04-13 19:56:10|34560.5|34558.1|34564|34561.6|34564.5|34562.1|34560|34557.6|64
1649879780000|2022-04-13 19:56:20|34563.5|34561.1|34565.5|34563.1|34567|34564.6|34563.5|34561.1|36
1649879790000|2022-04-13 19:56:30|34566|34563.6|34562|34559.6|34566|34563.6|34559|34556.6|30
1649879800000|2022-04-13 19:56:40|34561.5|34559.1|34564|34561.6|34565|34562.6|34560|34557.6|28
1649879810000|2022-04-13 19:56:50|34564.5|34562.1|34575|34572.6|34576.5|34574.1|34564.5|34562.1|50
1649879820000|2022-04-13 19:57:00|34575.5|34573.1|34573|34570.6|34576.5|34574.1|34572.5|34570.1|73
1649879830000|2022-04-13 19:57:10|34572.5|34570.1|34577|34574.6|34578.5|34576.1|34572.5|34570.1|18
1649879840000|2022-04-13 19:57:20|34577.5|34575.1|34580|34577.6|34581|34578.6|34577|34574.6|63
1649879850000|2022-04-13 19:57:30|34580.5|34578.1|34576.5|34574.1|34581|34578.6|34576.5|34574.1|58
1649879860000|2022-04-13 19:57:40|34577|34574.6|34577|34574.6|34577|34574.6|34574|34571.6|24
1649879870000|2022-04-13 19:57:50|34577.5|34575.1|34580|34577.6|34581.5|34579.1|34577.5|34575.1|74
1649879880000|2022-04-13 19:58:00|34578|34575.6|34565|34562.6|34578|34575.6|34565|34562.6|113
1649879890000|2022-04-13 19:58:10|34564.5|34562.1|34563.5|34561.1|34569|34566.6|34563.5|34561.1|30
1649879900000|2022-04-13 19:58:20|34564|34561.6|34570|34567.6|34571.5|34569.1|34564|34561.6|33
1649879910000|2022-04-13 19:58:30|34570.5|34568.1|34563|34560.6|34571|34568.6|34563|34560.6|44
1649879920000|2022-04-13 19:58:40|34562.5|34560.1|34568|34565.6|34568.5|34566.1|34562|34559.6|45
1649879930000|2022-04-13 19:58:50|34568.5|34566.1|34568|34565.6|34574|34571.6|34566|34563.6|69
1649879940000|2022-04-13 19:59:00|34566|34563.6|34556|34553.6|34567|34564.6|34555|34552.6|182
1649879950000|2022-04-13 19:59:10|34556.5|34554.1|34558|34555.6|34559|34556.6|34556|34553.6|98
1649879960000|2022-04-13 19:59:20|34558.5|34556.1|34561|34558.6|34561|34558.6|34551|34548.6|150
1649879970000|2022-04-13 19:59:30|34560.5|34558.1|34573|34570.6|34573|34570.6|34554.5|34552.1|277
1649879980000|2022-04-13 19:59:40|34572|34569.6|34584|34581.6|34584|34581.6|34570|34567.6|316
1649879990000|2022-04-13 19:59:50|34584.5|34582.1|34584|34581.6|34593|34590.6|34576|34573.6|697
1649880000000|2022-04-13 20:00:00|34583|34580.6|34562.7|34557.9|34587.7|34582.9|34562.2|34557.4|456
1649880010000|2022-04-13 20:00:10|34560.7|34555.9|34569.2|34564.4|34569.2|34564.4|34559.2|34554.4|97
1649880020000|2022-04-13 20:00:20|34568.7|34563.9|34571.2|34566.4|34573.2|34568.4|34568.7|34563.9|42
1649880030000|2022-04-13 20:00:30|34570.7|34565.9|34572.7|34567.9|34575.2|34570.4|34568.2|34563.4|69
1649880040000|2022-04-13 20:00:40|34573.7|34568.9|34563.2|34558.4|34574.7|34569.9|34563.2|34558.4|24
1649880050000|2022-04-13 20:00:50|34563.7|34558.9|34558.2|34553.4|34564.2|34559.4|34557.7|34552.9|41
1649880060000|2022-04-13 20:01:00|34558.7|34553.9|34562.7|34557.9|34563.2|34558.4|34557.2|34552.4|81
1649880070000|2022-04-13 20:01:10|34562.2|34557.4|34566.2|34561.4|34568.2|34563.4|34562.2|34557.4|26
1649880080000|2022-04-13 20:01:20|34566.7|34561.9|34567.2|34562.4|34572.2|34567.4|34566.7|34561.9|51
1649880090000|2022-04-13 20:01:30|34566.7|34561.9|34572.2|34567.4|34572.2|34567.4|34566.7|34561.9|18
1649880100000|2022-04-13 20:01:40|34571.7|34566.9|34565.2|34560.4|34571.7|34566.9|34564.7|34559.9|33
1649880110000|2022-04-13 20:01:50|34565.7|34560.9|34567.7|34562.9|34570.2|34565.4|34565.7|34560.9|57
1649880120000|2022-04-13 20:02:00|34567.2|34562.4|34567.7|34562.9|34569.7|34564.9|34567.2|34562.4|37
1649880130000|2022-04-13 20:02:10|34569.7|34564.9|34568.2|34563.4|34569.7|34564.9|34568.2|34563.4|11
1649880140000|2022-04-13 20:02:20|34568.7|34563.9|34567.7|34562.9|34568.7|34563.9|34564.7|34559.9|48
1649880150000|2022-04-13 20:02:30|34567.2|34562.4|34567.2|34562.4|34568.2|34563.4|34566.7|34561.9|7
1649880160000|2022-04-13 20:02:40|34567.7|34562.9|34569.7|34564.9|34570.7|34565.9|34567.2|34562.4|29
1649880170000|2022-04-13 20:02:50|34569.2|34564.4|34577.2|34572.4|34577.2|34572.4|34569.2|34564.4|21
1649880180000|2022-04-13 20:03:00|34577.7|34572.9|34570.2|34565.4|34578.7|34573.9|34569.2|34564.4|38
1649880190000|2022-04-13 20:03:10|34570.7|34565.9|34567.2|34562.4|34571.2|34566.4|34567.2|34562.4|5
1649880200000|2022-04-13 20:03:20|34567.7|34562.9|34567.7|34562.9|34569.2|34564.4|34567.2|34562.4|15
1649880210000|2022-04-13 20:03:30|34568.2|34563.4|34565.2|34560.4|34568.7|34563.9|34565.2|34560.4|21
1649880220000|2022-04-13 20:03:40|34565.7|34560.9|34565.7|34560.9|34567.2|34562.4|34565.7|34560.9|2
1649880230000|2022-04-13 20:03:50|34565.2|34560.4|34562.2|34557.4|34565.2|34560.4|34562.2|34557.4|24
1649880240000|2022-04-13 20:04:00|34562.7|34557.9|34565.7|34560.9|34567.2|34562.4|34562.2|34557.4|15
1649880250000|2022-04-13 20:04:10|34564.7|34559.9|34562.2|34557.4|34565.2|34560.4|34562.2|34557.4|3
1649880260000|2022-04-13 20:04:20|34561.7|34556.9|34557.2|34552.4|34562.2|34557.4|34557.2|34552.4|15
1649880270000|2022-04-13 20:04:30|34556.7|34551.9|34558.2|34553.4|34558.7|34553.9|34554.7|34549.9|13
1649880280000|2022-04-13 20:04:40|34557.7|34552.9|34559.2|34554.4|34559.2|34554.4|34557.2|34552.4|6
1649880290000|2022-04-13 20:04:50|34559.7|34554.9|34564.2|34559.4|34565.2|34560.4|34559.7|34554.9|31
1649880300000|2022-04-13 20:05:00|34564.7|34559.9|34557.2|34552.4|34565.2|34560.4|34557.2|34552.4|27
1649880310000|2022-04-13 20:05:10|34556.7|34551.9|34560.2|34555.4|34560.7|34555.9|34556.7|34551.9|13
1649880320000|2022-04-13 20:05:20|34560.7|34555.9|34557.2|34552.4|34561.7|34556.9|34556.7|34551.9|14
1649880330000|2022-04-13 20:05:30|34557.7|34552.9|34555.7|34550.9|34557.7|34552.9|34555.7|34550.9|12
1649880340000|2022-04-13 20:05:40|34556.2|34551.4|34556.7|34551.9|34556.7|34551.9|34556.2|34551.4|5
1649880350000|2022-04-13 20:05:50|34557.2|34552.4|34558.2|34553.4|34558.2|34553.4|34557.2|34552.4|6
1649880360000|2022-04-13 20:06:00|34560.2|34555.4|34558.2|34553.4|34560.7|34555.9|34558.2|34553.4|19
1649880370000|2022-04-13 20:06:10|34558.7|34553.9|34560.7|34555.9|34562.2|34557.4|34558.2|34553.4|37
1649880380000|2022-04-13 20:06:20|34561.7|34556.9|34561.7|34556.9|34562.7|34557.9|34561.2|34556.4|12
1649880390000|2022-04-13 20:06:30|34561.2|34556.4|34563.2|34558.4|34563.2|34558.4|34561.2|34556.4|9
1649880410000|2022-04-13 20:06:50|34564.7|34559.9|34563.7|34558.9|34565.2|34560.4|34563.2|34558.4|12
1649880420000|2022-04-13 20:07:00|34564.2|34559.4|34562.7|34557.9|34564.7|34559.9|34562.7|34557.9|12
1649880430000|2022-04-13 20:07:10|34563.2|34558.4|34562.2|34557.4|34564.2|34559.4|34562.2|34557.4|16
1649880440000|2022-04-13 20:07:20|34561.7|34556.9|34561.2|34556.4|34562.2|34557.4|34561.2|34556.4|7
1649880450000|2022-04-13 20:07:30|34560.7|34555.9|34558.7|34553.9|34561.2|34556.4|34558.2|34553.4|12
1649880460000|2022-04-13 20:07:40|34558.2|34553.4|34556.2|34551.4|34558.7|34553.9|34555.7|34550.9|19
1649880470000|2022-04-13 20:07:50|34555.7|34550.9|34556.2|34551.4|34556.7|34551.9|34555.7|34550.9|7
1649880480000|2022-04-13 20:08:00|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34554.7|34549.9|17
1649880490000|2022-04-13 20:08:10|34557.7|34552.9|34557.2|34552.4|34557.7|34552.9|34557.2|34552.4|10
1649880500000|2022-04-13 20:08:20|||||||||1
1649880510000|2022-04-13 20:08:30|34559.2|34554.4|34561.2|34556.4|34562.2|34557.4|34559.2|34554.4|23
1649880520000|2022-04-13 20:08:40|34562.2|34557.4|34562.7|34557.9|34562.7|34557.9|34562.2|34557.4|8
1649880530000|2022-04-13 20:08:50|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|2
1649880540000|2022-04-13 20:09:00|34563.7|34558.9|34568.2|34563.4|34568.2|34563.4|34562.7|34557.9|29
1649880550000|2022-04-13 20:09:10|34566.7|34561.9|34565.2|34560.4|34566.7|34561.9|34565.2|34560.4|13
1649880560000|2022-04-13 20:09:20|34564.7|34559.9|34563.2|34558.4|34564.7|34559.9|34563.2|34558.4|9
1649880570000|2022-04-13 20:09:30|34563.7|34558.9|34564.7|34559.9|34564.7|34559.9|34563.2|34558.4|8
1649880580000|2022-04-13 20:09:40|34565.2|34560.4|34562.2|34557.4|34565.7|34560.9|34562.2|34557.4|17
1649880590000|2022-04-13 20:09:50|34561.7|34556.9|34560.7|34555.9|34561.7|34556.9|34560.7|34555.9|2
1649880600000|2022-04-13 20:10:00|34560.2|34555.4|34561.2|34556.4|34561.7|34556.9|34560.2|34555.4|12
1649880610000|2022-04-13 20:10:10|34561.7|34556.9|34560.7|34555.9|34561.7|34556.9|34560.2|34555.4|15
1649880620000|2022-04-13 20:10:20|34560.2|34555.4|34557.2|34552.4|34560.2|34555.4|34557.2|34552.4|11
1649880630000|2022-04-13 20:10:30|34556.7|34551.9|34559.2|34554.4|34559.2|34554.4|34556.7|34551.9|6
1649880640000|2022-04-13 20:10:40|34558.7|34553.9|34557.7|34552.9|34558.7|34553.9|34557.2|34552.4|3
1649880650000|2022-04-13 20:10:50|34557.2|34552.4|34557.7|34552.9|34557.7|34552.9|34557.2|34552.4|0
1649880660000|2022-04-13 20:11:00|34558.2|34553.4|34557.7|34552.9|34558.2|34553.4|34557.2|34552.4|6
1649880670000|2022-04-13 20:11:10|34558.2|34553.4|34560.7|34555.9|34561.2|34556.4|34558.2|34553.4|8
1649880680000|2022-04-13 20:11:20|34560.2|34555.4|34561.2|34556.4|34561.7|34556.9|34560.2|34555.4|1
1649880690000|2022-04-13 20:11:30|34558.7|34553.9|34560.7|34555.9|34561.2|34556.4|34558.7|34553.9|8
1649880700000|2022-04-13 20:11:40|34561.2|34556.4|34561.2|34556.4|34561.2|34556.4|34561.2|34556.4|0
1649880710000|2022-04-13 20:11:50|34560.7|34555.9|34559.7|34554.9|34561.2|34556.4|34559.7|34554.9|3
1649880720000|2022-04-13 20:12:00|34559.2|34554.4|34559.2|34554.4|34559.7|34554.9|34557.7|34552.9|13
1649880730000|2022-04-13 20:12:10|34559.7|34554.9|34561.2|34556.4|34562.2|34557.4|34559.7|34554.9|9
1649880740000|2022-04-13 20:12:20|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|1
1649880750000|2022-04-13 20:12:30|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34559.2|34554.4|2
1649880760000|2022-04-13 20:12:40|34560.7|34555.9|34558.2|34553.4|34560.7|34555.9|34557.7|34552.9|2
1649880770000|2022-04-13 20:12:50|34557.7|34552.9|34559.2|34554.4|34559.2|34554.4|34555.7|34550.9|21
1649880780000|2022-04-13 20:13:00|34559.7|34554.9|34565.2|34560.4|34565.2|34560.4|34557.7|34552.9|36
1649880790000|2022-04-13 20:13:10|34564.7|34559.9|34565.2|34560.4|34565.7|34560.9|34563.2|34558.4|14
1649880800000|2022-04-13 20:13:20|34565.7|34560.9|34569.7|34564.9|34570.2|34565.4|34565.7|34560.9|30
1649880810000|2022-04-13 20:13:30|34569.2|34564.4|34569.2|34564.4|34570.2|34565.4|34568.7|34563.9|6
1649880820000|2022-04-13 20:13:40|34568.7|34563.9|34568.2|34563.4|34569.7|34564.9|34568.2|34563.4|10
1649880830000|2022-04-13 20:13:50|34568.7|34563.9|34564.7|34559.9|34568.7|34563.9|34564.2|34559.4|7
1649880840000|2022-04-13 20:14:00|34565.2|34560.4|34562.2|34557.4|34565.2|34560.4|34560.7|34555.9|23
1649880850000|2022-04-13 20:14:10|34561.7|34556.9|34560.2|34555.4|34562.2|34557.4|34559.7|34554.9|23
1649880860000|2022-04-13 20:14:20|34559.7|34554.9|34559.2|34554.4|34560.2|34555.4|34559.2|34554.4|15
1649880870000|2022-04-13 20:14:30|34558.2|34553.4|34556.2|34551.4|34558.7|34553.9|34556.2|34551.4|10
1649880880000|2022-04-13 20:14:40|34555.7|34550.9|34556.2|34551.4|34556.7|34551.9|34555.2|34550.4|12
1649880890000|2022-04-13 20:14:50|34555.7|34550.9|34555.2|34550.4|34557.2|34552.4|34555.2|34550.4|8
1649880900000|2022-04-13 20:15:00|34554.7|34549.9|34555.2|34550.4|34556.7|34551.9|34554.7|34549.9|23
1649880910000|2022-04-13 20:15:10|34554.7|34549.9|34553.7|34548.9|34555.7|34550.9|34553.7|34548.9|50
1649880920000|2022-04-13 20:15:20|34554.2|34549.4|34555.2|34550.4|34555.7|34550.9|34554.2|34549.4|7
1649880930000|2022-04-13 20:15:30|34554.7|34549.9|34559.7|34554.9|34559.7|34554.9|34554.7|34549.9|18
1649880940000|2022-04-13 20:15:40|34560.2|34555.4|34560.7|34555.9|34561.7|34556.9|34560.2|34555.4|1
1649880950000|2022-04-13 20:15:50|34560.2|34555.4|34559.2|34554.4|34560.2|34555.4|34558.7|34553.9|1
1649880960000|2022-04-13 20:16:00|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|1
1649880980000|2022-04-13 20:16:20|34559.2|34554.4|34564.7|34559.9|34564.7|34559.9|34559.2|34554.4|6
1649880990000|2022-04-13 20:16:30|34565.2|34560.4|34566.2|34561.4|34568.2|34563.4|34565.2|34560.4|5
1649881000000|2022-04-13 20:16:40|34565.7|34560.9|34566.7|34561.9|34566.7|34561.9|34565.7|34560.9|1
1649881010000|2022-04-13 20:16:50|34566.2|34561.4|34566.2|34561.4|34566.7|34561.9|34566.2|34561.4|0
1649881020000|2022-04-13 20:17:00|34565.7|34560.9|34564.7|34559.9|34566.2|34561.4|34564.2|34559.4|9
1649881030000|2022-04-13 20:17:10|34565.2|34560.4|34565.2|34560.4|34565.7|34560.9|34564.2|34559.4|1
1649881040000|2022-04-13 20:17:20|34565.7|34560.9|34565.7|34560.9|34565.7|34560.9|34565.2|34560.4|6
1649881050000|2022-04-13 20:17:30|34566.2|34561.4|34568.2|34563.4|34568.2|34563.4|34565.2|34560.4|14
1649881060000|2022-04-13 20:17:40|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34566.7|34561.9|4
1649881070000|2022-04-13 20:17:50|34566.7|34561.9|34566.7|34561.9|34567.2|34562.4|34566.7|34561.9|5
1649881080000|2022-04-13 20:18:00|34566.2|34561.4|34565.7|34560.9|34566.2|34561.4|34565.7|34560.9|3
1649881090000|2022-04-13 20:18:10|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|0
1649881100000|2022-04-13 20:18:20|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.7|34561.9|16
1649881110000|2022-04-13 20:18:30|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.2|34561.4|6
1649881120000|2022-04-13 20:18:40|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34566.2|34561.4|5
1649881130000|2022-04-13 20:18:50|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|34566.7|34561.9|8
1649881140000|2022-04-13 20:19:00|34567.2|34562.4|34567.7|34562.9|34567.7|34562.9|34567.2|34562.4|0
1649881150000|2022-04-13 20:19:10|34567.2|34562.4|34565.7|34560.9|34567.2|34562.4|34565.2|34560.4|2
1649881160000|2022-04-13 20:19:20|34565.2|34560.4|34562.7|34557.9|34565.2|34560.4|34562.7|34557.9|2
1649881170000|2022-04-13 20:19:30|34563.2|34558.4|34564.7|34559.9|34567.2|34562.4|34563.2|34558.4|6
1649881180000|2022-04-13 20:19:40|34564.2|34559.4|34564.7|34559.9|34565.2|34560.4|34563.7|34558.9|1
1649881190000|2022-04-13 20:19:50|34564.2|34559.4|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649881200000|2022-04-13 20:20:00|34564.7|34559.9|34566.7|34561.9|34566.7|34561.9|34564.7|34559.9|3
1649881210000|2022-04-13 20:20:10|34566.2|34561.4|34565.7|34560.9|34566.2|34561.4|34564.7|34559.9|3
1649881220000|2022-04-13 20:20:20|34565.2|34560.4|34563.2|34558.4|34565.2|34560.4|34563.2|34558.4|0
1649881230000|2022-04-13 20:20:30|34562.7|34557.9|34562.7|34557.9|34563.2|34558.4|34562.7|34557.9|1
1649881240000|2022-04-13 20:20:40|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|4
1649881250000|2022-04-13 20:20:50|34561.7|34556.9|34561.2|34556.4|34564.2|34559.4|34561.2|34556.4|9
1649881270000|2022-04-13 20:21:10|34560.7|34555.9|34560.2|34555.4|34561.2|34556.4|34560.2|34555.4|9
1649881280000|2022-04-13 20:21:20|34560.7|34555.9|34560.7|34555.9|34561.2|34556.4|34560.7|34555.9|3
1649881290000|2022-04-13 20:21:30|34561.2|34556.4|34562.7|34557.9|34562.7|34557.9|34561.2|34556.4|1
1649881320000|2022-04-13 20:22:00|34562.2|34557.4|34559.2|34554.4|34562.2|34557.4|34559.2|34554.4|14
1649881330000|2022-04-13 20:22:10|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34559.2|34554.4|0
1649881340000|2022-04-13 20:22:20|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|34559.2|34554.4|1
1649881360000|2022-04-13 20:22:40|34559.2|34554.4|34559.7|34554.9|34559.7|34554.9|34559.2|34554.4|0
1649881370000|2022-04-13 20:22:50|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|2
1649881380000|2022-04-13 20:23:00|34559.7|34554.9|34561.2|34556.4|34561.2|34556.4|34559.7|34554.9|10
1649881390000|2022-04-13 20:23:10|34562.2|34557.4|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|12
1649881400000|2022-04-13 20:23:20|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|3
1649881410000|2022-04-13 20:23:30|34563.2|34558.4|34562.7|34557.9|34563.2|34558.4|34562.7|34557.9|1
1649881420000|2022-04-13 20:23:40|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|0
1649881430000|2022-04-13 20:23:50|34562.2|34557.4|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|2
1649881450000|2022-04-13 20:24:10|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|4
1649881460000|2022-04-13 20:24:20|34562.7|34557.9|34564.7|34559.9|34565.2|34560.4|34562.7|34557.9|9
1649881490000|2022-04-13 20:24:50|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|2
1649881500000|2022-04-13 20:25:00|34564.7|34559.9|34566.2|34561.4|34566.2|34561.4|34564.7|34559.9|4
1649881510000|2022-04-13 20:25:10|34565.2|34560.4|34563.2|34558.4|34565.2|34560.4|34563.2|34558.4|7
1649881520000|2022-04-13 20:25:20|34563.7|34558.9|34563.2|34558.4|34564.2|34559.4|34563.2|34558.4|3
1649881530000|2022-04-13 20:25:30|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|0
1649881540000|2022-04-13 20:25:40|34563.7|34558.9|34564.7|34559.9|34565.7|34560.9|34563.7|34558.9|4
1649881550000|2022-04-13 20:25:50|34563.2|34558.4|34563.7|34558.9|34563.7|34558.9|34563.2|34558.4|2
1649881560000|2022-04-13 20:26:00|34563.2|34558.4|34564.2|34559.4|34564.7|34559.9|34562.7|34557.9|2
1649881570000|2022-04-13 20:26:10|34564.7|34559.9|34564.7|34559.9|34565.7|34560.9|34564.7|34559.9|1
1649881580000|2022-04-13 20:26:20|34564.2|34559.4|34562.7|34557.9|34564.2|34559.4|34562.2|34557.4|2
1649881590000|2022-04-13 20:26:30|34563.2|34558.4|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|4
1649881600000|2022-04-13 20:26:40|34562.7|34557.9|34567.2|34562.4|34567.7|34562.9|34561.7|34556.9|26
1649881610000|2022-04-13 20:26:50|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.7|34561.9|0
1649881620000|2022-04-13 20:27:00|34566.7|34561.9|34563.7|34558.9|34566.7|34561.9|34563.7|34558.9|2
1649881630000|2022-04-13 20:27:10|34563.2|34558.4|34564.7|34559.9|34564.7|34559.9|34563.2|34558.4|2
1649881640000|2022-04-13 20:27:20|34564.2|34559.4|34566.7|34561.9|34567.2|34562.4|34564.2|34559.4|1
1649881650000|2022-04-13 20:27:30|34566.2|34561.4|34563.7|34558.9|34566.7|34561.9|34563.7|34558.9|2
1649881660000|2022-04-13 20:27:40|34563.2|34558.4|34564.2|34559.4|34564.2|34559.4|34563.2|34558.4|1
1649881670000|2022-04-13 20:27:50|34563.7|34558.9|34565.7|34560.9|34566.2|34561.4|34563.7|34558.9|3
1649881680000|2022-04-13 20:28:00|34565.2|34560.4|34565.7|34560.9|34565.7|34560.9|34565.2|34560.4|1
1649881690000|2022-04-13 20:28:10|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|0
1649881710000|2022-04-13 20:28:30|34566.7|34561.9|34567.2|34562.4|34567.7|34562.9|34566.7|34561.9|8
1649881730000|2022-04-13 20:28:50|34566.7|34561.9|34564.7|34559.9|34566.7|34561.9|34564.7|34559.9|1
1649881740000|2022-04-13 20:29:00|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|1
1649881750000|2022-04-13 20:29:10|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|0
1649881760000|2022-04-13 20:29:20|34563.2|34558.4|34561.2|34556.4|34563.2|34558.4|34561.2|34556.4|15
1649881780000|2022-04-13 20:29:40|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|3
1649881790000|2022-04-13 20:29:50|34562.2|34557.4|34561.7|34556.9|34562.2|34557.4|34561.2|34556.4|0
1649881800000|2022-04-13 20:30:00|34561.2|34556.4|34561.7|34556.9|34562.7|34557.9|34561.2|34556.4|6
1649881810000|2022-04-13 20:30:10|34561.2|34556.4|34561.7|34556.9|34561.7|34556.9|34561.2|34556.4|0
1649881820000|2022-04-13 20:30:20|||||||||1
1649881830000|2022-04-13 20:30:30|34562.2|34557.4|34560.7|34555.9|34562.7|34557.9|34560.7|34555.9|16
1649881840000|2022-04-13 20:30:40|34561.2|34556.4|34560.2|34555.4|34561.2|34556.4|34560.2|34555.4|4
1649881860000|2022-04-13 20:31:00|34559.7|34554.9|34560.7|34555.9|34560.7|34555.9|34559.7|34554.9|2
1649881870000|2022-04-13 20:31:10|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|0
1649881900000|2022-04-13 20:31:40|34560.7|34555.9|34562.2|34557.4|34562.2|34557.4|34560.7|34555.9|31
1649881910000|2022-04-13 20:31:50|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34562.2|34557.4|11
1649881920000|2022-04-13 20:32:00|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|6
1649881930000|2022-04-13 20:32:10|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|3
1649881940000|2022-04-13 20:32:20|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|2
1649881950000|2022-04-13 20:32:30|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|1
1649881970000|2022-04-13 20:32:50|||||||||3
1649881980000|2022-04-13 20:33:00|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|2
1649881990000|2022-04-13 20:33:10|34562.7|34557.9|34563.2|34558.4|34564.7|34559.9|34562.7|34557.9|6
1649882000000|2022-04-13 20:33:20|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|2
1649882030000|2022-04-13 20:33:50|||||||||1
1649882040000|2022-04-13 20:34:00|34561.7|34556.9|34561.2|34556.4|34562.7|34557.9|34561.2|34556.4|6
1649882050000|2022-04-13 20:34:10|34562.2|34557.4|34561.2|34556.4|34562.2|34557.4|34561.2|34556.4|1
1649882060000|2022-04-13 20:34:20|34561.7|34556.9|34562.7|34557.9|34563.2|34558.4|34561.7|34556.9|2
1649882070000|2022-04-13 20:34:30|34563.2|34558.4|34565.2|34560.4|34565.2|34560.4|34563.2|34558.4|1
1649882080000|2022-04-13 20:34:40|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|3
1649882090000|2022-04-13 20:34:50|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|2
1649882100000|2022-04-13 20:35:00|34564.7|34559.9|34565.2|34560.4|34565.7|34560.9|34564.7|34559.9|3
1649882110000|2022-04-13 20:35:10|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|2
1649882120000|2022-04-13 20:35:20|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649882140000|2022-04-13 20:35:40|34564.7|34559.9|34564.7|34559.9|34564.7|34559.9|34564.7|34559.9|0
1649882150000|2022-04-13 20:35:50|34564.2|34559.4|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|2
1649882160000|2022-04-13 20:36:00|34563.7|34558.9|34562.7|34557.9|34563.7|34558.9|34562.7|34557.9|4
1649882170000|2022-04-13 20:36:10|34563.2|34558.4|34564.7|34559.9|34565.2|34560.4|34563.2|34558.4|4
1649882180000|2022-04-13 20:36:20|34564.2|34559.4|34563.7|34558.9|34564.7|34559.9|34563.2|34558.4|2
1649882190000|2022-04-13 20:36:30|34564.2|34559.4|34564.7|34559.9|34564.7|34559.9|34564.2|34559.4|4
1649882210000|2022-04-13 20:36:50|34564.2|34559.4|34564.7|34559.9|34564.7|34559.9|34564.2|34559.4|0
1649882220000|2022-04-13 20:37:00|34564.2|34559.4|34563.7|34558.9|34564.2|34559.4|34563.2|34558.4|1
1649882230000|2022-04-13 20:37:10|34564.2|34559.4|34563.7|34558.9|34564.2|34559.4|34562.2|34557.4|2
1649882240000|2022-04-13 20:37:20|34564.2|34559.4|34563.2|34558.4|34564.2|34559.4|34563.2|34558.4|1
1649882250000|2022-04-13 20:37:30|34563.7|34558.9|34564.2|34559.4|34564.2|34559.4|34563.2|34558.4|0
1649882260000|2022-04-13 20:37:40|34563.7|34558.9|34566.2|34561.4|34566.2|34561.4|34563.7|34558.9|0
1649882270000|2022-04-13 20:37:50|34565.7|34560.9|34565.7|34560.9|34565.7|34560.9|34565.7|34560.9|1
1649882280000|2022-04-13 20:38:00|34565.2|34560.4|34565.2|34560.4|34565.7|34560.9|34564.7|34559.9|1
1649882300000|2022-04-13 20:38:20|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|2
1649882310000|2022-04-13 20:38:30|||||||||1
1649882320000|2022-04-13 20:38:40|34564.7|34559.9|34562.7|34557.9|34564.7|34559.9|34561.7|34556.9|9
1649882350000|2022-04-13 20:39:10|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|0
1649882360000|2022-04-13 20:39:20|34562.7|34557.9|34562.2|34557.4|34564.2|34559.4|34562.2|34557.4|5
1649882370000|2022-04-13 20:39:30|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34560.7|34555.9|3
1649882380000|2022-04-13 20:39:40|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|2
1649882390000|2022-04-13 20:39:50|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34560.2|34555.4|4
1649882400000|2022-04-13 20:40:00|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34562.2|34557.4|2
1649882430000|2022-04-13 20:40:30|||||||||1
1649882440000|2022-04-13 20:40:40|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|4
1649882460000|2022-04-13 20:41:00|34561.7|34556.9|34560.2|34555.4|34563.2|34558.4|34560.2|34555.4|10
1649882470000|2022-04-13 20:41:10|||||||||1
1649882480000|2022-04-13 20:41:20|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|26
1649882490000|2022-04-13 20:41:30|34558.7|34553.9|34560.2|34555.4|34560.7|34555.9|34558.7|34553.9|30
1649882500000|2022-04-13 20:41:40|34561.2|34556.4|34563.2|34558.4|34563.2|34558.4|34561.2|34556.4|6
1649882510000|2022-04-13 20:41:50|34563.7|34558.9|34561.7|34556.9|34563.7|34558.9|34559.7|34554.9|8
1649882520000|2022-04-13 20:42:00|34561.2|34556.4|34560.7|34555.9|34561.7|34556.9|34560.7|34555.9|3
1649882530000|2022-04-13 20:42:10|||||||||1
1649882540000|2022-04-13 20:42:20|34559.7|34554.9|34558.7|34553.9|34559.7|34554.9|34558.7|34553.9|1
1649882550000|2022-04-13 20:42:30|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|1
1649882560000|2022-04-13 20:42:40|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|1
1649882580000|2022-04-13 20:43:00|34557.7|34552.9|34560.2|34555.4|34560.2|34555.4|34557.7|34552.9|8
1649882590000|2022-04-13 20:43:10|34559.7|34554.9|34563.7|34558.9|34563.7|34558.9|34559.7|34554.9|8
1649882600000|2022-04-13 20:43:20|34563.2|34558.4|34561.2|34556.4|34563.2|34558.4|34560.7|34555.9|2
1649882610000|2022-04-13 20:43:30|34559.7|34554.9|34560.7|34555.9|34560.7|34555.9|34559.7|34554.9|3
1649882620000|2022-04-13 20:43:40|34561.2|34556.4|34563.2|34558.4|34563.2|34558.4|34561.2|34556.4|2
1649882630000|2022-04-13 20:43:50|34563.7|34558.9|34562.7|34557.9|34563.7|34558.9|34562.7|34557.9|4
1649882640000|2022-04-13 20:44:00|34562.2|34557.4|34562.7|34557.9|34562.7|34557.9|34562.2|34557.4|3
1649882650000|2022-04-13 20:44:10|34562.2|34557.4|34561.7|34556.9|34562.2|34557.4|34561.7|34556.9|1
1649882660000|2022-04-13 20:44:20|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|0
1649882670000|2022-04-13 20:44:30|34561.2|34556.4|34560.7|34555.9|34561.2|34556.4|34560.2|34555.4|10
1649882680000|2022-04-13 20:44:40|34560.2|34555.4|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|0
1649882690000|2022-04-13 20:44:50|||||||||2
1649882700000|2022-04-13 20:45:00|34560.2|34555.4|34559.7|34554.9|34560.7|34555.9|34559.7|34554.9|8
1649882710000|2022-04-13 20:45:10|34559.2|34554.4|34558.7|34553.9|34559.2|34554.4|34558.7|34553.9|7
1649882720000|2022-04-13 20:45:20|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|1
1649882730000|2022-04-13 20:45:30|34559.7|34554.9|34560.2|34555.4|34560.7|34555.9|34559.7|34554.9|3
1649882740000|2022-04-13 20:45:40|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|2
1649882750000|2022-04-13 20:45:50|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|0
1649882760000|2022-04-13 20:46:00|34560.2|34555.4|34559.2|34554.4|34561.2|34556.4|34559.2|34554.4|5
1649882770000|2022-04-13 20:46:10|||||||||1
1649882780000|2022-04-13 20:46:20|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|6
1649882790000|2022-04-13 20:46:30|34557.7|34552.9|34558.7|34553.9|34559.2|34554.4|34557.2|34552.4|13
1649882800000|2022-04-13 20:46:40|34559.2|34554.4|34560.7|34555.9|34561.2|34556.4|34559.2|34554.4|6
1649882810000|2022-04-13 20:46:50|34561.2|34556.4|34560.7|34555.9|34562.2|34557.4|34560.2|34555.4|5
1649882820000|2022-04-13 20:47:00|34560.2|34555.4|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|4
1649882830000|2022-04-13 20:47:10|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|6
1649882840000|2022-04-13 20:47:20|34560.7|34555.9|34561.2|34556.4|34561.7|34556.9|34560.7|34555.9|8
1649882850000|2022-04-13 20:47:30|34561.7|34556.9|34562.2|34557.4|34562.7|34557.9|34561.7|34556.9|1
1649882860000|2022-04-13 20:47:40|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|0
1649882870000|2022-04-13 20:47:50|34561.2|34556.4|34558.2|34553.4|34561.2|34556.4|34558.2|34553.4|7
1649882880000|2022-04-13 20:48:00|34557.7|34552.9|34557.2|34552.4|34558.2|34553.4|34557.2|34552.4|3
1649882890000|2022-04-13 20:48:10|34556.2|34551.4|34558.7|34553.9|34560.2|34555.4|34556.2|34551.4|4
1649882900000|2022-04-13 20:48:20|34558.2|34553.4|34558.7|34553.9|34558.7|34553.9|34558.2|34553.4|1
1649882910000|2022-04-13 20:48:30|34559.2|34554.4|34559.7|34554.9|34559.7|34554.9|34559.2|34554.4|1
1649882920000|2022-04-13 20:48:40|34560.2|34555.4|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|1
1649882930000|2022-04-13 20:48:50|34561.7|34556.9|34558.7|34553.9|34561.7|34556.9|34558.7|34553.9|4
1649882940000|2022-04-13 20:49:00|34558.2|34553.4|34559.7|34554.9|34559.7|34554.9|34558.2|34553.4|10
1649882950000|2022-04-13 20:49:10|34559.2|34554.4|34560.2|34555.4|34560.2|34555.4|34559.2|34554.4|1
1649882960000|2022-04-13 20:49:20|34559.7|34554.9|34560.2|34555.4|34560.7|34555.9|34559.7|34554.9|5
1649882970000|2022-04-13 20:49:30|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34559.7|34554.9|6
1649882980000|2022-04-13 20:49:40|34559.7|34554.9|34557.7|34552.9|34559.7|34554.9|34557.2|34552.4|6
1649882990000|2022-04-13 20:49:50|34556.7|34551.9|34557.2|34552.4|34557.7|34552.9|34556.7|34551.9|4
1649883000000|2022-04-13 20:50:00|34556.7|34551.9|34556.7|34551.9|34557.2|34552.4|34555.7|34550.9|7
1649883010000|2022-04-13 20:50:10|34556.2|34551.4|34557.2|34552.4|34557.2|34552.4|34556.2|34551.4|4
1649883020000|2022-04-13 20:50:20|34556.7|34551.9|34555.2|34550.4|34556.7|34551.9|34555.2|34550.4|9
1649883030000|2022-04-13 20:50:30|34555.7|34550.9|34558.2|34553.4|34558.2|34553.4|34555.7|34550.9|4
1649883040000|2022-04-13 20:50:40|34557.7|34552.9|34556.7|34551.9|34557.7|34552.9|34556.7|34551.9|4
1649883050000|2022-04-13 20:50:50|34556.2|34551.4|34555.7|34550.9|34556.2|34551.4|34555.2|34550.4|4
1649883060000|2022-04-13 20:51:00|34555.2|34550.4|34556.2|34551.4|34556.2|34551.4|34555.2|34550.4|2
1649883070000|2022-04-13 20:51:10|34556.7|34551.9|34558.2|34553.4|34558.2|34553.4|34556.7|34551.9|3
1649883080000|2022-04-13 20:51:20|34557.7|34552.9|34558.7|34553.9|34558.7|34553.9|34557.7|34552.9|0
1649883090000|2022-04-13 20:51:30|34558.2|34553.4|34558.2|34553.4|34558.7|34553.9|34558.2|34553.4|1
1649883100000|2022-04-13 20:51:40|34558.7|34553.9|34558.7|34553.9|34558.7|34553.9|34558.7|34553.9|3
1649883110000|2022-04-13 20:51:50|34559.2|34554.4|34559.7|34554.9|34559.7|34554.9|34559.2|34554.4|2
1649883120000|2022-04-13 20:52:00|34559.2|34554.4|34558.2|34553.4|34559.7|34554.9|34558.2|34553.4|1
1649883140000|2022-04-13 20:52:20|34557.7|34552.9|34558.7|34553.9|34558.7|34553.9|34557.7|34552.9|4
1649883150000|2022-04-13 20:52:30|34559.7|34554.9|34559.7|34554.9|34560.2|34555.4|34559.7|34554.9|7
1649883160000|2022-04-13 20:52:40|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|7
1649883170000|2022-04-13 20:52:50|34559.7|34554.9|34560.2|34555.4|34560.2|34555.4|34559.7|34554.9|0
1649883180000|2022-04-13 20:53:00|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|1
1649883190000|2022-04-13 20:53:10|||||||||12
1649883220000|2022-04-13 20:53:40|34560.2|34555.4|34559.7|34554.9|34560.2|34555.4|34559.7|34554.9|16
1649883230000|2022-04-13 20:53:50|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|0
1649883240000|2022-04-13 20:54:00|34559.7|34554.9|34557.2|34552.4|34559.7|34554.9|34557.2|34552.4|34
1649883250000|2022-04-13 20:54:10|34557.7|34552.9|34558.7|34553.9|34558.7|34553.9|34557.7|34552.9|1
1649883260000|2022-04-13 20:54:20|34558.2|34553.4|34557.7|34552.9|34558.2|34553.4|34557.7|34552.9|2
1649883270000|2022-04-13 20:54:30|34558.2|34553.4|34557.7|34552.9|34559.2|34554.4|34557.7|34552.9|8
1649883280000|2022-04-13 20:54:40|34557.2|34552.4|34557.7|34552.9|34558.2|34553.4|34557.2|34552.4|6
1649883290000|2022-04-13 20:54:50|34558.2|34553.4|34558.2|34553.4|34558.2|34553.4|34556.7|34551.9|5
1649883300000|2022-04-13 20:55:00|34558.7|34553.9|34559.7|34554.9|34561.2|34556.4|34558.7|34553.9|8
1649883310000|2022-04-13 20:55:10|34559.2|34554.4|34558.7|34553.9|34559.7|34554.9|34558.7|34553.9|0
1649883320000|2022-04-13 20:55:20|34558.2|34553.4|34559.2|34554.4|34559.2|34554.4|34558.2|34553.4|5
1649883330000|2022-04-13 20:55:30|34558.7|34553.9|34557.7|34552.9|34559.2|34554.4|34556.7|34551.9|7
1649883340000|2022-04-13 20:55:40|34558.2|34553.4|34559.2|34554.4|34559.2|34554.4|34558.2|34553.4|2
1649883350000|2022-04-13 20:55:50|34558.7|34553.9|34558.7|34553.9|34559.2|34554.4|34557.7|34552.9|3
1649883360000|2022-04-13 20:56:00|34558.2|34553.4|34559.2|34554.4|34559.7|34554.9|34558.2|34553.4|2
1649883370000|2022-04-13 20:56:10|34558.7|34553.9|34558.7|34553.9|34559.2|34554.4|34558.2|34553.4|3
1649883380000|2022-04-13 20:56:20|||||||||2
1649883390000|2022-04-13 20:56:30|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|34558.2|34553.4|4
1649883400000|2022-04-13 20:56:40|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34558.7|34553.9|4
1649883410000|2022-04-13 20:56:50|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34559.2|34554.4|3
1649883420000|2022-04-13 20:57:00|34558.7|34553.9|34559.7|34554.9|34559.7|34554.9|34558.2|34553.4|4
1649883430000|2022-04-13 20:57:10|34562.7|34557.9|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|8
1649883440000|2022-04-13 20:57:20|||||||||2
1649883450000|2022-04-13 20:57:30|||||||||3
1649883460000|2022-04-13 20:57:40|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|2
1649883470000|2022-04-13 20:57:50|34561.2|34556.4|34561.7|34556.9|34561.7|34556.9|34561.2|34556.4|2
1649883480000|2022-04-13 20:58:00|34561.2|34556.4|34560.7|34555.9|34561.7|34556.9|34560.7|34555.9|3
1649883490000|2022-04-13 20:58:10|34560.2|34555.4|34559.7|34554.9|34560.7|34555.9|34559.7|34554.9|2
1649883500000|2022-04-13 20:58:20|34560.2|34555.4|34559.7|34554.9|34560.2|34555.4|34559.7|34554.9|2
1649883510000|2022-04-13 20:58:30|34559.2|34554.4|34559.2|34554.4|34559.7|34554.9|34559.2|34554.4|2
1649883520000|2022-04-13 20:58:40|34558.7|34553.9|34558.7|34553.9|34558.7|34553.9|34558.7|34553.9|2
1649883530000|2022-04-13 20:58:50|34557.7|34552.9|34557.7|34552.9|34557.7|34552.9|34557.2|34552.4|1
1649883540000|2022-04-13 20:59:00|34557.2|34552.4|34557.7|34552.9|34558.2|34553.4|34557.2|34552.4|3
1649883550000|2022-04-13 20:59:10|34556.7|34551.9|34557.7|34552.9|34558.2|34553.4|34556.7|34551.9|2
1649883560000|2022-04-13 20:59:20|34557.2|34552.4|34557.7|34552.9|34557.7|34552.9|34557.2|34552.4|2
1649883570000|2022-04-13 20:59:30|34557.2|34552.4|34555.7|34550.9|34557.2|34552.4|34555.7|34550.9|2
1649883580000|2022-04-13 20:59:40|34556.2|34551.4|34556.2|34551.4|34557.7|34552.9|34556.2|34551.4|3
1649883590000|2022-04-13 20:59:50|34557.2|34552.4|34558.5|34548.7|34558.5|34552.4|34554.2|34547.9|11
1649883620000|2022-04-13 21:00:20|34561.1|34551.3|34561.1|34551.3|34561.1|34551.3|34561.1|34551.3|0
1649883630000|2022-04-13 21:00:30|34558.5|34548.7|34558.5|34548.7|34558.5|34548.7|34558.5|34548.7|0
1649883650000|2022-04-13 21:00:50|34561.1|34551.3|34561.1|34551.3|34561.1|34551.3|34561.1|34551.3|0
1649883660000|2022-04-13 21:01:00|34561|34551.2|34561|34551.2|34561|34551.2|34561|34551.2|0
1649883670000|2022-04-13 21:01:10|34558.4|34548.6|34558.4|34548.6|34558.4|34548.6|34558.4|34548.6|0
1649883690000|2022-04-13 21:01:30|34561|34551.2|34560.8|34551|34561|34551.2|34560.7|34550.9|0
1649883700000|2022-04-13 21:01:40|34559.4|34549.6|34559.4|34549.6|34559.4|34549.6|34559.4|34549.6|0
1649883720000|2022-04-13 21:02:00|34560.8|34551|34560.8|34551|34560.8|34551|34560.8|34551|0
1649883730000|2022-04-13 21:02:10|34560.9|34551.1|34559.6|34549.8|34561.5|34551.7|34559.6|34549.8|0
1649883740000|2022-04-13 21:02:20|34559.7|34549.9|34558.8|34549|34559.7|34549.9|34558.8|34549|0
1649883760000|2022-04-13 21:02:40|34559.7|34549.9|34559.7|34549.9|34559.7|34549.9|34559.7|34549.9|0
1649883770000|2022-04-13 21:02:50|34558.8|34549|34558.8|34549|34558.8|34549|34558.8|34549|0
1649883790000|2022-04-13 21:03:10|34561|34551.2|34561|34551.2|34561|34551.2|34561|34551.2|0
1649883800000|2022-04-13 21:03:20|34561.2|34551.4|34561.2|34551.4|34561.2|34551.4|34561.2|34551.4|0
1649883820000|2022-04-13 21:03:40|34561.5|34551.7|34561.6|34551.8|34561.6|34551.8|34561.5|34551.7|0
1649883850000|2022-04-13 21:04:10|34561.2|34551.4|34559.6|34549.8|34561.6|34551.8|34559.6|34549.8|0
1649883860000|2022-04-13 21:04:20|34561.2|34551.4|34561.2|34551.4|34561.2|34551.4|34559.1|34549.3|0
1649883900000|2022-04-13 21:05:00|34559|34549.2|34559.5|34549.7|34561.2|34551.4|34559|34549.2|0
1649883910000|2022-04-13 21:05:10|34561.2|34551.4|34561.2|34551.4|34561.2|34551.4|34560.1|34550.3|0
1649883920000|2022-04-13 21:05:20|34559.8|34550|34559.8|34550|34559.8|34550|34559.8|34550|0
1649883960000|2022-04-13 21:06:00|34559.3|34549.5|34557.8|34548|34559.3|34549.5|34557.8|34548|0
1649883980000|2022-04-13 21:06:20|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|0
1649883990000|2022-04-13 21:06:30|34557.6|34547.8|34557.6|34547.8|34557.6|34547.8|34557.6|34547.8|0
1649884000000|2022-04-13 21:06:40|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|0
1649884010000|2022-04-13 21:06:50|34557.6|34547.8|34557.4|34547.6|34557.6|34547.8|34557.4|34547.6|0
1649884030000|2022-04-13 21:07:10|34557.6|34547.8|34557.6|34547.8|34557.9|34548.1|34557.4|34547.6|0
1649884040000|2022-04-13 21:07:20|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|0
1649884050000|2022-04-13 21:07:30|34557.4|34547.6|34557.4|34547.6|34557.4|34547.6|34557.4|34547.6|0
1649884070000|2022-04-13 21:07:50|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|0
1649884080000|2022-04-13 21:08:00|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|0
1649884170000|2022-04-13 21:09:30|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|0
1649884190000|2022-04-13 21:09:50|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|0
1649884220000|2022-04-13 21:10:20|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|34557.7|34547.9|0
1649884230000|2022-04-13 21:10:30|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|34557.9|34548.1|0
1649884320000|2022-04-13 21:12:00|34557.3|34547.5|34557.3|34547.5|34557.3|34547.5|34557.3|34547.5|0
1649884340000|2022-04-13 21:12:20|34556.8|34547|34556.7|34546.9|34556.8|34547|34556.7|34546.9|0
1649884360000|2022-04-13 21:12:40|34556.8|34547|34556.8|34547|34556.8|34547|34556.8|34547|0
1649884400000|2022-04-13 21:13:20|34556.6|34546.8|34555.9|34546.1|34556.6|34546.8|34555.7|34545.9|0
1649884410000|2022-04-13 21:13:30|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|0
1649884430000|2022-04-13 21:13:50|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|0
1649884470000|2022-04-13 21:14:30|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|0
1649884490000|2022-04-13 21:14:50|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|0
1649884540000|2022-04-13 21:15:40|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|34556.2|34546.4|0
1649884550000|2022-04-13 21:15:50|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|0
1649884580000|2022-04-13 21:16:20|34557.8|34548|34556.4|34546.6|34557.8|34548|34556.4|34546.6|0
1649884610000|2022-04-13 21:16:50|34556.1|34546.3|34556.1|34546.3|34556.1|34546.3|34556.1|34546.3|0
1649884620000|2022-04-13 21:17:00|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|34556.4|34546.6|0
1649884630000|2022-04-13 21:17:10|34556.1|34546.3|34556.4|34546.6|34556.4|34546.6|34556.1|34546.3|0
1649884650000|2022-04-13 21:17:30|34556.6|34546.8|34556.6|34546.8|34556.6|34546.8|34556.6|34546.8|0
1649884700000|2022-04-13 21:18:20|34558.1|34548.3|34558|34548.2|34558.1|34548.3|34556.5|34546.7|0
1649884720000|2022-04-13 21:18:40|34558.2|34548.4|34558.2|34548.4|34558.2|34548.4|34558.2|34548.4|0
1649884820000|2022-04-13 21:20:20|34560.7|34550.9|34560.7|34550.9|34560.7|34550.9|34560.7|34550.9|0
1649884830000|2022-04-13 21:20:30|34561.3|34551.5|34561.3|34551.5|34561.3|34551.5|34561.3|34551.5|0
1649884850000|2022-04-13 21:20:50|34561.9|34552.1|34561.9|34552.1|34561.9|34552.1|34561.9|34552.1|0
1649884860000|2022-04-13 21:21:00|34562.2|34552.4|34564.1|34554.3|34564.1|34554.3|34562.2|34552.4|0
1649884870000|2022-04-13 21:21:10|34564.2|34554.4|34564.2|34554.4|34564.2|34554.4|34564.2|34554.4|0
1649884880000|2022-04-13 21:21:20|34564.3|34554.5|34564.3|34554.5|34564.3|34554.5|34564.3|34554.5|0
1649884900000|2022-04-13 21:21:40|34564.2|34554.4|34564.2|34554.4|34564.2|34554.4|34564.2|34554.4|0
1649884920000|2022-04-13 21:22:00|34564.3|34554.5|34564.3|34554.5|34564.3|34554.5|34564.3|34554.5|0
1649884940000|2022-04-13 21:22:20|34565|34555.2|34564.9|34555.1|34565|34555.2|34564.9|34555.1|0
1649884950000|2022-04-13 21:22:30|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|0
1649884980000|2022-04-13 21:23:00|34565|34555.2|34565.3|34555.5|34565.3|34555.5|34564.4|34554.6|0
1649884990000|2022-04-13 21:23:10|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|0
1649885000000|2022-04-13 21:23:20|34565.3|34555.5|34564.7|34554.9|34565.3|34555.5|34564.7|34554.9|0
1649885010000|2022-04-13 21:23:30|34565.6|34555.8|34565.6|34555.8|34565.6|34555.8|34565.6|34555.8|0
1649885020000|2022-04-13 21:23:40|34564.7|34554.9|34564.6|34554.8|34564.7|34554.9|34564.6|34554.8|0
1649885040000|2022-04-13 21:24:00|34565.5|34555.7|34565.5|34555.7|34565.5|34555.7|34565.5|34555.7|0
1649885050000|2022-04-13 21:24:10|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|0
1649885070000|2022-04-13 21:24:30|34564.3|34554.5|34564.6|34554.8|34564.6|34554.8|34564.3|34554.5|0
1649885150000|2022-04-13 21:25:50|34564|34554.2|34564|34554.2|34564|34554.2|34564|34554.2|0
1649885190000|2022-04-13 21:26:30|34564.9|34555.1|34564.9|34555.1|34564.9|34555.1|34564.9|34555.1|0
1649885260000|2022-04-13 21:27:40|34564.5|34554.7|34564.5|34554.7|34564.5|34554.7|34564.5|34554.7|0
1649885280000|2022-04-13 21:28:00|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|0
1649885330000|2022-04-13 21:28:50|34564.4|34554.6|34564.4|34554.6|34564.4|34554.6|34564.4|34554.6|0
1649885350000|2022-04-13 21:29:10|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|34564.6|34554.8|0
1649885490000|2022-04-13 21:31:30|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|0
1649885520000|2022-04-13 21:32:00|34564.6|34554.8|34564.9|34555.1|34564.9|34555.1|34564.6|34554.8|0
1649885560000|2022-04-13 21:32:40|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|34564.7|34554.9|0
1649885640000|2022-04-13 21:34:00|34564.8|34555|34564.8|34555|34564.8|34555|34564.8|34555|0
1649885790000|2022-04-13 21:36:30|34565.1|34555.3|34565.1|34555.3|34565.1|34555.3|34565.1|34555.3|0
1649885800000|2022-04-13 21:36:40|34565.2|34555.4|34565.2|34555.4|34565.2|34555.4|34565.2|34555.4|0
1649885830000|2022-04-13 21:37:10|34565.1|34555.3|34565.1|34555.3|34565.1|34555.3|34565.1|34555.3|0
1649885840000|2022-04-13 21:37:20|34566.5|34556.7|34566.5|34556.7|34566.5|34556.7|34566.5|34556.7|0
1649885850000|2022-04-13 21:37:30|34566.7|34556.9|34566.7|34556.9|34566.7|34556.9|34566.7|34556.9|0
1649885940000|2022-04-13 21:39:00|34567|34557.2|34567|34557.2|34567|34557.2|34567|34557.2|0
1649885970000|2022-04-13 21:39:30|34566.9|34557.1|34566.9|34557.1|34566.9|34557.1|34566.9|34557.1|0
1649886010000|2022-04-13 21:40:10|34567.4|34557.6|34567.4|34557.6|34567.4|34557.6|34567.4|34557.6|0
1649886020000|2022-04-13 21:40:20|34567.7|34557.9|34567.7|34557.9|34567.7|34557.9|34567.7|34557.9|0
1649886030000|2022-04-13 21:40:30|34567.6|34557.8|34567.6|34557.8|34567.6|34557.8|34567.6|34557.8|0
1649886050000|2022-04-13 21:40:50|34567.5|34557.7|34567.5|34557.7|34567.5|34557.7|34567.5|34557.7|0
1649886130000|2022-04-13 21:42:10|34567.6|34557.8|34567.6|34557.8|34567.6|34557.8|34567.6|34557.8|0
1649886360000|2022-04-13 21:46:00|34567.4|34557.6|34567.4|34557.6|34567.4|34557.6|34567.4|34557.6|0
1649886430000|2022-04-13 21:47:10|34566.6|34556.8|34567.1|34557.3|34567.1|34557.3|34566.6|34556.8|0
1649886480000|2022-04-13 21:48:00|34566.6|34556.8|34566.6|34556.8|34566.6|34556.8|34566.6|34556.8|0
1649886500000|2022-04-13 21:48:20|34566.8|34557|34566.8|34557|34566.8|34557|34566.8|34557|0
1649886510000|2022-04-13 21:48:30|34566|34556.2|34565.9|34556.1|34566|34556.2|34565.9|34556.1|0
1649886540000|2022-04-13 21:49:00|34565.8|34556|34566.7|34556.9|34566.7|34556.9|34565.8|34556|0
1649886560000|2022-04-13 21:49:20|34566.6|34556.8|34566.6|34556.8|34566.6|34556.8|34566.6|34556.8|0
1649886600000|2022-04-13 21:50:00|34567.3|34557.5|34567.3|34557.5|34567.3|34557.5|34567.3|34557.5|0
1649886630000|2022-04-13 21:50:30|34567.2|34557.4|34566.9|34557.1|34567.2|34557.4|34566.9|34557.1|0
1649886740000|2022-04-13 21:52:20|34567.2|34557.4|34567.2|34557.4|34567.2|34557.4|34567.2|34557.4|0
1649886810000|2022-04-13 21:53:30|34566.9|34557.1|34566.9|34557.1|34566.9|34557.1|34566.9|34557.1|0
1649886850000|2022-04-13 21:54:10|34566.8|34557|34566.8|34557|34566.8|34557|34566.8|34557|0
1649886930000|2022-04-13 21:55:30|34567|34557.2|34567|34557.2|34567|34557.2|34567|34557.2|0
1649886980000|2022-04-13 21:56:20|34567.3|34557.5|34567.3|34557.5|34567.3|34557.5|34567.3|34557.5|0
1649887010000|2022-04-13 21:56:50|34567|34557.2|34566.4|34556.6|34567|34557.2|34566.4|34556.6|0
1649887040000|2022-04-13 21:57:20|34566.5|34556.7|34565.7|34555.9|34566.5|34556.7|34565.7|34555.9|0
1649887050000|2022-04-13 21:57:30|34565.9|34556.1|34565.7|34555.9|34566|34556.2|34565.7|34555.9|0
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34560.2|34555.4|34565.2|34560.4|34559.2|34554.4|39
1649887210000|2022-04-13 22:00:10|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34562.2|34557.4|0
1649887220000|2022-04-13 22:00:20|34563.7|34558.9|34566.2|34561.4|34566.2|34561.4|34563.7|34558.9|5
1649887230000|2022-04-13 22:00:30|34566.7|34561.9|34567.2|34562.4|34567.7|34562.9|34566.7|34561.9|5
1649887240000|2022-04-13 22:00:40|34566.7|34561.9|34564.7|34559.9|34566.7|34561.9|34564.7|34559.9|10
1649887250000|2022-04-13 22:00:50|34565.2|34560.4|34563.7|34558.9|34565.2|34560.4|34563.7|34558.9|8
1649887260000|2022-04-13 22:01:00|34564.2|34559.4|34564.7|34559.9|34565.2|34560.4|34564.2|34559.4|17
1649887270000|2022-04-13 22:01:10|34565.2|34560.4|34563.2|34558.4|34565.2|34560.4|34562.2|34557.4|10
1649887280000|2022-04-13 22:01:20|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34562.2|34557.4|2
1649887290000|2022-04-13 22:01:30|||||||||5
1649887300000|2022-04-13 22:01:40|34561.7|34556.9|34560.2|34555.4|34562.2|34557.4|34560.2|34555.4|6
1649887310000|2022-04-13 22:01:50|34560.7|34555.9|34562.2|34557.4|34563.2|34558.4|34560.7|34555.9|7
1649887320000|2022-04-13 22:02:00|34561.7|34556.9|34561.2|34556.4|34562.2|34557.4|34560.2|34555.4|6
1649887330000|2022-04-13 22:02:10|34561.7|34556.9|34561.7|34556.9|34562.2|34557.4|34561.2|34556.4|0
1649887340000|2022-04-13 22:02:20|34561.2|34556.4|34562.2|34557.4|34562.2|34557.4|34561.2|34556.4|2
1649887350000|2022-04-13 22:02:30|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34560.7|34555.9|1
1649887360000|2022-04-13 22:02:40|34561.7|34556.9|34560.7|34555.9|34562.7|34557.9|34560.7|34555.9|5
1649887370000|2022-04-13 22:02:50|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|3
1649887380000|2022-04-13 22:03:00|34560.7|34555.9|34559.7|34554.9|34560.7|34555.9|34559.2|34554.4|5
1649887390000|2022-04-13 22:03:10|34559.2|34554.4|34559.7|34554.9|34560.2|34555.4|34559.2|34554.4|0
1649887400000|2022-04-13 22:03:20|34560.2|34555.4|34559.7|34554.9|34560.2|34555.4|34559.2|34554.4|2
1649887410000|2022-04-13 22:03:30|34560.2|34555.4|34559.7|34554.9|34560.2|34555.4|34559.7|34554.9|0
1649887420000|2022-04-13 22:03:40|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|34559.2|34554.4|0
1649887440000|2022-04-13 22:04:00|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|2
1649887450000|2022-04-13 22:04:10|34559.7|34554.9|34558.2|34553.4|34559.7|34554.9|34558.2|34553.4|2
1649887460000|2022-04-13 22:04:20|34558.7|34553.9|34558.2|34553.4|34558.7|34553.9|34557.7|34552.9|2
1649887470000|2022-04-13 22:04:30|34558.7|34553.9|34559.7|34554.9|34559.7|34554.9|34558.7|34553.9|1
1649887480000|2022-04-13 22:04:40|34560.2|34555.4|34559.7|34554.9|34560.2|34555.4|34558.7|34553.9|2
1649887490000|2022-04-13 22:04:50|34560.2|34555.4|34560.7|34555.9|34560.7|34555.9|34560.2|34555.4|1
1649887500000|2022-04-13 22:05:00|34561.2|34556.4|34561.7|34556.9|34561.7|34556.9|34561.2|34556.4|4
1649887510000|2022-04-13 22:05:10|34561.2|34556.4|34561.2|34556.4|34561.2|34556.4|34560.7|34555.9|0
1649887530000|2022-04-13 22:05:30|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|1
1649887550000|2022-04-13 22:05:50|34562.2|34557.4|34564.2|34559.4|34564.2|34559.4|34562.2|34557.4|6
1649887570000|2022-04-13 22:06:10|34564.7|34559.9|34565.2|34560.4|34565.2|34560.4|34564.7|34559.9|0
1649887580000|2022-04-13 22:06:20|34565.7|34560.9|34564.7|34559.9|34565.7|34560.9|34564.7|34559.9|4
1649887590000|2022-04-13 22:06:30|34565.2|34560.4|34565.2|34560.4|34565.2|34560.4|34564.7|34559.9|1
1649887600000|2022-04-13 22:06:40|34564.7|34559.9|34563.7|34558.9|34564.7|34559.9|34563.7|34558.9|5
1649887610000|2022-04-13 22:06:50|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|2
1649887620000|2022-04-13 22:07:00|34563.7|34558.9|34565.2|34560.4|34565.2|34560.4|34563.7|34558.9|3
1649887630000|2022-04-13 22:07:10|34564.7|34559.9|34564.7|34559.9|34564.7|34559.9|34564.7|34559.9|0
1649887650000|2022-04-13 22:07:30|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|1
1649887660000|2022-04-13 22:07:40|34563.7|34558.9|34562.7|34557.9|34563.7|34558.9|34562.7|34557.9|2
1649887680000|2022-04-13 22:08:00|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|3
1649887720000|2022-04-13 22:08:40|||||||||1
1649887730000|2022-04-13 22:08:50|34562.7|34557.9|34561.2|34556.4|34562.7|34557.9|34561.2|34556.4|3
1649887740000|2022-04-13 22:09:00|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|3
1649887750000|2022-04-13 22:09:10|34561.2|34556.4|34560.7|34555.9|34561.2|34556.4|34560.2|34555.4|2
1649887760000|2022-04-13 22:09:20|34561.2|34556.4|34561.2|34556.4|34562.2|34557.4|34561.2|34556.4|4
1649887800000|2022-04-13 22:10:00|34562.2|34557.4|34561.7|34556.9|34562.2|34557.4|34561.7|34556.9|4
1649887810000|2022-04-13 22:10:10|34561.2|34556.4|34560.7|34555.9|34561.2|34556.4|34560.7|34555.9|0
1649887820000|2022-04-13 22:10:20|34561.2|34556.4|34561.2|34556.4|34561.2|34556.4|34561.2|34556.4|1
1649887860000|2022-04-13 22:11:00|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34561.2|34556.4|0
1649887870000|2022-04-13 22:11:10|34561.7|34556.9|34560.2|34555.4|34561.7|34556.9|34560.2|34555.4|0
1649887880000|2022-04-13 22:11:20|34560.7|34555.9|34560.2|34555.4|34561.2|34556.4|34559.7|34554.9|1
1649887890000|2022-04-13 22:11:30|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|0
1649887900000|2022-04-13 22:11:40|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34559.7|34554.9|2
1649887910000|2022-04-13 22:11:50|34559.7|34554.9|34561.2|34556.4|34561.2|34556.4|34559.7|34554.9|1
1649887920000|2022-04-13 22:12:00|34560.7|34555.9|34559.2|34554.4|34560.7|34555.9|34559.2|34554.4|7
1649887940000|2022-04-13 22:12:20|34558.7|34553.9|34560.2|34555.4|34560.7|34555.9|34558.7|34553.9|2
1649887950000|2022-04-13 22:12:30|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34559.7|34554.9|2
1649887960000|2022-04-13 22:12:40|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|34559.7|34554.9|0
1649887970000|2022-04-13 22:12:50|34560.2|34555.4|34561.2|34556.4|34561.2|34556.4|34560.2|34555.4|4
1649887980000|2022-04-13 22:13:00|34561.7|34556.9|34560.7|34555.9|34561.7|34556.9|34560.7|34555.9|0
1649887990000|2022-04-13 22:13:10|34560.2|34555.4|34561.2|34556.4|34561.2|34556.4|34560.2|34555.4|1
1649888000000|2022-04-13 22:13:20|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|4
1649888010000|2022-04-13 22:13:30|34560.7|34555.9|34561.2|34556.4|34561.7|34556.9|34560.2|34555.4|5
1649888020000|2022-04-13 22:13:40|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34561.2|34556.4|0
1649888030000|2022-04-13 22:13:50|34561.7|34556.9|34561.2|34556.4|34561.7|34556.9|34561.2|34556.4|0
1649888040000|2022-04-13 22:14:00|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|0
1649888060000|2022-04-13 22:14:20|34562.7|34557.9|34564.2|34559.4|34564.2|34559.4|34562.7|34557.9|5
1649888080000|2022-04-13 22:14:40|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|0
1649888100000|2022-04-13 22:15:00|34563.2|34558.4|34564.2|34559.4|34564.2|34559.4|34561.2|34556.4|12
1649888110000|2022-04-13 22:15:10|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|0
1649888120000|2022-04-13 22:15:20|34564.7|34559.9|34564.2|34559.4|34564.7|34559.9|34564.2|34559.4|2
1649888130000|2022-04-13 22:15:30|34564.7|34559.9|34567.2|34562.4|34567.2|34562.4|34564.2|34559.4|4
1649888140000|2022-04-13 22:15:40|34566.7|34561.9|34567.2|34562.4|34568.2|34563.4|34566.7|34561.9|3
1649888150000|2022-04-13 22:15:50|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|0
1649888160000|2022-04-13 22:16:00|34567.2|34562.4|34567.2|34562.4|34568.7|34563.9|34567.2|34562.4|5
1649888170000|2022-04-13 22:16:10|34567.7|34562.9|34567.2|34562.4|34568.2|34563.4|34567.2|34562.4|4
1649888180000|2022-04-13 22:16:20|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|0
1649888190000|2022-04-13 22:16:30|34567.7|34562.9|34566.2|34561.4|34567.7|34562.9|34565.7|34560.9|0
1649888200000|2022-04-13 22:16:40|34566.7|34561.9|34565.7|34560.9|34566.7|34561.9|34565.2|34560.4|3
1649888210000|2022-04-13 22:16:50|34566.2|34561.4|34566.7|34561.9|34566.7|34561.9|34565.7|34560.9|0
1649888220000|2022-04-13 22:17:00|34566.2|34561.4|34567.2|34562.4|34567.7|34562.9|34565.7|34560.9|2
1649888230000|2022-04-13 22:17:10|34567.7|34562.9|34568.2|34563.4|34568.2|34563.4|34567.2|34562.4|6
1649888250000|2022-04-13 22:17:30|34567.7|34562.9|34571.2|34566.4|34571.2|34566.4|34567.7|34562.9|5
1649888260000|2022-04-13 22:17:40|34571.7|34566.9|34570.7|34565.9|34571.7|34566.9|34570.7|34565.9|7
1649888270000|2022-04-13 22:17:50|34570.2|34565.4|34568.2|34563.4|34570.2|34565.4|34567.7|34562.9|4
1649888280000|2022-04-13 22:18:00|34568.7|34563.9|34569.2|34564.4|34569.2|34564.4|34568.2|34563.4|2
1649888290000|2022-04-13 22:18:10|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34568.2|34563.4|1
1649888300000|2022-04-13 22:18:20|34568.7|34563.9|34569.2|34564.4|34569.2|34564.4|34568.2|34563.4|1
1649888310000|2022-04-13 22:18:30|34568.2|34563.4|34567.7|34562.9|34568.7|34563.9|34567.7|34562.9|5
1649888320000|2022-04-13 22:18:40|34568.2|34563.4|34568.2|34563.4|34569.2|34564.4|34568.2|34563.4|5
1649888330000|2022-04-13 22:18:50|34567.7|34562.9|34568.2|34563.4|34568.2|34563.4|34567.7|34562.9|1
1649888340000|2022-04-13 22:19:00|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34568.2|34563.4|0
1649888350000|2022-04-13 22:19:10|34568.7|34563.9|34568.7|34563.9|34568.7|34563.9|34568.7|34563.9|0
1649888360000|2022-04-13 22:19:20|34568.2|34563.4|34567.2|34562.4|34568.2|34563.4|34566.7|34561.9|4
1649888370000|2022-04-13 22:19:30|34566.7|34561.9|34566.7|34561.9|34566.7|34561.9|34566.2|34561.4|0
1649888380000|2022-04-13 22:19:40|34567.2|34562.4|34566.7|34561.9|34567.2|34562.4|34566.7|34561.9|0
1649888390000|2022-04-13 22:19:50|34565.7|34560.9|34564.7|34559.9|34565.7|34560.9|34564.2|34559.4|5
1649888400000|2022-04-13 22:20:00|34565.2|34560.4|34565.2|34560.4|34565.2|34560.4|34564.7|34559.9|1
1649888410000|2022-04-13 22:20:10|34565.7|34560.9|34566.7|34561.9|34566.7|34561.9|34565.2|34560.4|2
1649888420000|2022-04-13 22:20:20|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|34566.2|34561.4|1
1649888430000|2022-04-13 22:20:30|34565.7|34560.9|34565.2|34560.4|34565.7|34560.9|34565.2|34560.4|0
1649888440000|2022-04-13 22:20:40|34564.7|34559.9|34565.2|34560.4|34565.7|34560.9|34564.7|34559.9|0
1649888450000|2022-04-13 22:20:50|34564.7|34559.9|34564.2|34559.4|34565.2|34560.4|34563.7|34558.9|1
1649888460000|2022-04-13 22:21:00|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|1
1649888470000|2022-04-13 22:21:10|34562.7|34557.9|34561.7|34556.9|34562.7|34557.9|34561.7|34556.9|0
1649888480000|2022-04-13 22:21:20|34562.2|34557.4|34562.7|34557.9|34562.7|34557.9|34561.7|34556.9|0
1649888490000|2022-04-13 22:21:30|34562.2|34557.4|34562.7|34557.9|34562.7|34557.9|34562.2|34557.4|1
1649888500000|2022-04-13 22:21:40|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|0
1649888520000|2022-04-13 22:22:00|||||||||2
1649888530000|2022-04-13 22:22:10|||||||||1
1649888540000|2022-04-13 22:22:20|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|0
1649888560000|2022-04-13 22:22:40|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|8
1649888570000|2022-04-13 22:22:50|34563.7|34558.9|34561.7|34556.9|34563.7|34558.9|34561.7|34556.9|1
1649888580000|2022-04-13 22:23:00|34562.2|34557.4|34562.7|34557.9|34562.7|34557.9|34561.7|34556.9|2
1649888590000|2022-04-13 22:23:10|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|34561.7|34556.9|18
1649888620000|2022-04-13 22:23:40|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|34562.2|34557.4|10
1649888630000|2022-04-13 22:23:50|34562.7|34557.9|34565.2|34560.4|34565.2|34560.4|34562.7|34557.9|10
1649888640000|2022-04-13 22:24:00|34565.7|34560.9|34564.2|34559.4|34565.7|34560.9|34564.2|34559.4|8
1649888650000|2022-04-13 22:24:10|34565.2|34560.4|34564.7|34559.9|34565.2|34560.4|34564.7|34559.9|2
1649888660000|2022-04-13 22:24:20|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|34564.2|34559.4|1
1649888690000|2022-04-13 22:24:50|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|34563.7|34558.9|0
1649888730000|2022-04-13 22:25:30|34564.2|34559.4|34565.7|34560.9|34565.7|34560.9|34563.7|34558.9|6
1649888740000|2022-04-13 22:25:40|34565.2|34560.4|34565.2|34560.4|34565.2|34560.4|34565.2|34560.4|3
1649888770000|2022-04-13 22:26:10|34564.7|34559.9|34563.2|34558.4|34564.7|34559.9|34563.2|34558.4|2
1649888780000|2022-04-13 22:26:20|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|1
1649888790000|2022-04-13 22:26:30|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|2
1649888800000|2022-04-13 22:26:40|34563.7|34558.9|34563.2|34558.4|34563.7|34558.9|34563.2|34558.4|0
1649888820000|2022-04-13 22:27:00|34563.7|34558.9|34565.2|34560.4|34565.2|34560.4|34563.7|34558.9|6
1649888840000|2022-04-13 22:27:20|34565.7|34560.9|34565.7|34560.9|34566.2|34561.4|34565.7|34560.9|5
1649888850000|2022-04-13 22:27:30|34565.2|34560.4|34560.2|34555.4|34565.2|34560.4|34559.2|34554.4|14
1649888860000|2022-04-13 22:27:40|34560.7|34555.9|34560.2|34555.4|34561.7|34556.9|34559.7|34554.9|0
1649888870000|2022-04-13 22:27:50|34560.7|34555.9|34562.7|34557.9|34562.7|34557.9|34560.7|34555.9|1
1649888890000|2022-04-13 22:28:10|34562.2|34557.4|34562.2|34557.4|34562.7|34557.9|34562.2|34557.4|0
1649888900000|2022-04-13 22:28:20|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|0
1649888920000|2022-04-13 22:28:40|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|34563.2|34558.4|1
1649888940000|2022-04-13 22:29:00|34563.7|34558.9|34564.2|34559.4|34564.2|34559.4|34563.7|34558.9|1
1649888960000|2022-04-13 22:29:20|34564.7|34559.9|34565.2|34560.4|34565.2|34560.4|34564.7|34559.9|2
1649889000000|2022-04-13 22:30:00|34565.7|34560.9|34567.2|34562.4|34568.7|34563.9|34565.7|34560.9|16
1649889010000|2022-04-13 22:30:10|34567.7|34562.9|34567.7|34562.9|34568.2|34563.4|34567.7|34562.9|1
1649889030000|2022-04-13 22:30:30|34568.2|34563.4|34565.2|34560.4|34568.2|34563.4|34565.2|34560.4|11
1649889040000|2022-04-13 22:30:40|34565.7|34560.9|34566.2|34561.4|34566.2|34561.4|34565.2|34560.4|0
1649889050000|2022-04-13 22:30:50|34565.7|34560.9|34566.2|34561.4|34566.2|34561.4|34565.7|34560.9|0
1649889060000|2022-04-13 22:31:00|34566.7|34561.9|34567.2|34562.4|34568.7|34563.9|34566.2|34561.4|7
1649889070000|2022-04-13 22:31:10|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|0
1649889080000|2022-04-13 22:31:20|34568.2|34563.4|34568.2|34563.4|34568.2|34563.4|34568.2|34563.4|1
1649889090000|2022-04-13 22:31:30|34568.7|34563.9|34570.2|34565.4|34570.2|34565.4|34568.7|34563.9|8
1649889100000|2022-04-13 22:31:40|34569.7|34564.9|34570.2|34565.4|34570.2|34565.4|34569.7|34564.9|1
1649889110000|2022-04-13 22:31:50|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|1
1649889130000|2022-04-13 22:32:10|34571.2|34566.4|34573.2|34568.4|34573.2|34568.4|34571.2|34566.4|13
1649889140000|2022-04-13 22:32:20|34573.7|34568.9|34573.7|34568.9|34574.2|34569.4|34573.7|34568.9|0
1649889150000|2022-04-13 22:32:30|||||||||2
1649889160000|2022-04-13 22:32:40|34574.2|34569.4|34576.2|34571.4|34576.2|34571.4|34574.2|34569.4|15
1649889170000|2022-04-13 22:32:50|34575.7|34570.9|34576.2|34571.4|34577.2|34572.4|34575.2|34570.4|12
1649889180000|2022-04-13 22:33:00|34576.7|34571.9|34577.2|34572.4|34577.2|34572.4|34576.7|34571.9|4
1649889190000|2022-04-13 22:33:10|34577.7|34572.9|34577.7|34572.9|34577.7|34572.9|34577.7|34572.9|3
1649889200000|2022-04-13 22:33:20|34578.2|34573.4|34578.2|34573.4|34578.2|34573.4|34577.7|34572.9|3
1649889210000|2022-04-13 22:33:30|34577.7|34572.9|34575.7|34570.9|34577.7|34572.9|34575.7|34570.9|5
1649889220000|2022-04-13 22:33:40|34576.2|34571.4|34578.2|34573.4|34578.2|34573.4|34576.2|34571.4|1
1649889230000|2022-04-13 22:33:50|34577.7|34572.9|34576.2|34571.4|34577.7|34572.9|34576.2|34571.4|4
1649889240000|2022-04-13 22:34:00|34576.7|34571.9|34578.2|34573.4|34578.2|34573.4|34576.7|34571.9|0
1649889260000|2022-04-13 22:34:20|34578.7|34573.9|34580.2|34575.4|34580.2|34575.4|34578.7|34573.9|6
1649889270000|2022-04-13 22:34:30|34579.7|34574.9|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|0
1649889280000|2022-04-13 22:34:40|34579.7|34574.9|34579.2|34574.4|34579.7|34574.9|34579.2|34574.4|5
1649889290000|2022-04-13 22:34:50|34579.7|34574.9|34577.2|34572.4|34579.7|34574.9|34577.2|34572.4|0
1649889300000|2022-04-13 22:35:00|34577.7|34572.9|34579.2|34574.4|34579.7|34574.9|34577.7|34572.9|3
1649889310000|2022-04-13 22:35:10|34578.7|34573.9|34579.2|34574.4|34579.2|34574.4|34578.7|34573.9|0
1649889320000|2022-04-13 22:35:20|34578.7|34573.9|34579.2|34574.4|34579.2|34574.4|34578.7|34573.9|0
1649889340000|2022-04-13 22:35:40|34579.7|34574.9|34579.7|34574.9|34580.2|34575.4|34579.7|34574.9|5
1649889350000|2022-04-13 22:35:50|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|34577.7|34572.9|11
1649889360000|2022-04-13 22:36:00|34579.7|34574.9|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|0
1649889370000|2022-04-13 22:36:10|34580.7|34575.9|34581.2|34576.4|34581.7|34576.9|34580.7|34575.9|8
1649889380000|2022-04-13 22:36:20|34581.7|34576.9|34584.2|34579.4|34584.2|34579.4|34581.7|34576.9|6
1649889390000|2022-04-13 22:36:30|34583.7|34578.9|34584.7|34579.9|34584.7|34579.9|34583.7|34578.9|12
1649889400000|2022-04-13 22:36:40|34583.7|34578.9|34583.7|34578.9|34584.2|34579.4|34583.7|34578.9|7
1649889410000|2022-04-13 22:36:50|34584.2|34579.4|34584.2|34579.4|34584.7|34579.9|34584.2|34579.4|3
1649889420000|2022-04-13 22:37:00|34583.7|34578.9|34581.7|34576.9|34583.7|34578.9|34581.7|34576.9|6
1649889430000|2022-04-13 22:37:10|34581.2|34576.4|34581.7|34576.9|34581.7|34576.9|34581.2|34576.4|1
1649889440000|2022-04-13 22:37:20|34582.2|34577.4|34583.2|34578.4|34583.2|34578.4|34582.2|34577.4|10
1649889450000|2022-04-13 22:37:30|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.2|34576.4|8
1649889460000|2022-04-13 22:37:40|34581.7|34576.9|34581.2|34576.4|34582.2|34577.4|34580.7|34575.9|11
1649889470000|2022-04-13 22:37:50|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|0
1649889480000|2022-04-13 22:38:00|34581.7|34576.9|34582.2|34577.4|34583.2|34578.4|34581.7|34576.9|3
1649889490000|2022-04-13 22:38:10|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|0
1649889500000|2022-04-13 22:38:20|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|1
1649889510000|2022-04-13 22:38:30|34581.7|34576.9|34582.2|34577.4|34582.7|34577.9|34581.7|34576.9|1
1649889520000|2022-04-13 22:38:40|34581.7|34576.9|34583.2|34578.4|34583.2|34578.4|34581.7|34576.9|0
1649889530000|2022-04-13 22:38:50|34583.7|34578.9|34585.7|34580.9|34586.2|34581.4|34583.7|34578.9|3
1649889540000|2022-04-13 22:39:00|34584.2|34579.4|34581.7|34576.9|34584.2|34579.4|34581.2|34576.4|11
1649889550000|2022-04-13 22:39:10|34581.2|34576.4|34580.2|34575.4|34581.2|34576.4|34577.7|34572.9|2
1649889560000|2022-04-13 22:39:20|34579.7|34574.9|34579.2|34574.4|34580.2|34575.4|34579.2|34574.4|0
1649889570000|2022-04-13 22:39:30|34579.7|34574.9|34579.2|34574.4|34580.7|34575.9|34579.2|34574.4|2
1649889590000|2022-04-13 22:39:50|34579.7|34574.9|34582.2|34577.4|34582.2|34577.4|34579.7|34574.9|0
1649889610000|2022-04-13 22:40:10|34582.7|34577.9|34583.7|34578.9|34584.2|34579.4|34582.7|34577.9|4
1649889630000|2022-04-13 22:40:30|34584.2|34579.4|34583.2|34578.4|34584.2|34579.4|34582.7|34577.9|5
1649889640000|2022-04-13 22:40:40|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34582.7|34577.9|0
1649889650000|2022-04-13 22:40:50|34583.7|34578.9|34583.7|34578.9|34584.2|34579.4|34583.7|34578.9|0
1649889660000|2022-04-13 22:41:00|34584.7|34579.9|34584.2|34579.4|34584.7|34579.9|34583.2|34578.4|2
1649889680000|2022-04-13 22:41:20|34584.7|34579.9|34584.2|34579.4|34585.2|34580.4|34583.7|34578.9|5
1649889690000|2022-04-13 22:41:30|34583.7|34578.9|34584.7|34579.9|34585.2|34580.4|34583.7|34578.9|3
1649889700000|2022-04-13 22:41:40|34584.2|34579.4|34585.2|34580.4|34585.2|34580.4|34584.2|34579.4|3
1649889720000|2022-04-13 22:42:00|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|0
1649889730000|2022-04-13 22:42:10|34586.2|34581.4|34586.2|34581.4|34586.2|34581.4|34585.7|34580.9|3
1649889740000|2022-04-13 22:42:20|34585.7|34580.9|34586.2|34581.4|34586.2|34581.4|34585.7|34580.9|1
1649889750000|2022-04-13 22:42:30|34585.7|34580.9|34586.2|34581.4|34586.2|34581.4|34585.2|34580.4|3
1649889760000|2022-04-13 22:42:40|34586.7|34581.9|34586.2|34581.4|34586.7|34581.9|34586.2|34581.4|2
1649889770000|2022-04-13 22:42:50|34586.7|34581.9|34586.2|34581.4|34586.7|34581.9|34586.2|34581.4|1
1649889780000|2022-04-13 22:43:00|||||||||2
1649889790000|2022-04-13 22:43:10|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|1
1649889800000|2022-04-13 22:43:20|34586.2|34581.4|34583.2|34578.4|34586.2|34581.4|34582.7|34577.9|6
1649889810000|2022-04-13 22:43:30|34582.2|34577.4|34581.2|34576.4|34582.2|34577.4|34581.2|34576.4|7
1649889820000|2022-04-13 22:43:40|34582.2|34577.4|34582.2|34577.4|34582.2|34577.4|34581.7|34576.9|2
1649889830000|2022-04-13 22:43:50|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|0
1649889840000|2022-04-13 22:44:00|34582.2|34577.4|34582.2|34577.4|34583.2|34578.4|34582.2|34577.4|6
1649889850000|2022-04-13 22:44:10|34581.7|34576.9|34581.7|34576.9|34581.7|34576.9|34581.7|34576.9|0
1649889880000|2022-04-13 22:44:40|||||||||1
1649889890000|2022-04-13 22:44:50|34581.2|34576.4|34581.2|34576.4|34581.2|34576.4|34581.2|34576.4|2
1649889900000|2022-04-13 22:45:00|34581.7|34576.9|34582.2|34577.4|34582.7|34577.9|34581.7|34576.9|4
1649889910000|2022-04-13 22:45:10|34581.7|34576.9|34584.2|34579.4|34584.7|34579.9|34581.7|34576.9|3
1649889920000|2022-04-13 22:45:20|34584.7|34579.9|34584.2|34579.4|34584.7|34579.9|34584.2|34579.4|1
1649889930000|2022-04-13 22:45:30|34583.7|34578.9|34584.2|34579.4|34584.2|34579.4|34583.7|34578.9|1
1649889940000|2022-04-13 22:45:40|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|1
1649889950000|2022-04-13 22:45:50|34582.7|34577.9|34583.2|34578.4|34583.7|34578.9|34582.7|34577.9|2
1649889960000|2022-04-13 22:46:00|34583.7|34578.9|34585.2|34580.4|34586.2|34581.4|34583.7|34578.9|9
1649889970000|2022-04-13 22:46:10|34584.7|34579.9|34585.2|34580.4|34585.2|34580.4|34584.2|34579.4|2
1649889980000|2022-04-13 22:46:20|34584.7|34579.9|34583.7|34578.9|34585.2|34580.4|34583.7|34578.9|0
1649889990000|2022-04-13 22:46:30|34583.2|34578.4|34582.7|34577.9|34583.2|34578.4|34582.7|34577.9|1
1649890000000|2022-04-13 22:46:40|34582.2|34577.4|34582.2|34577.4|34582.2|34577.4|34582.2|34577.4|3
1649890010000|2022-04-13 22:46:50|||||||||1
1649890020000|2022-04-13 22:47:00|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|3
1649890030000|2022-04-13 22:47:10|34582.7|34577.9|34582.2|34577.4|34584.2|34579.4|34582.2|34577.4|2
1649890040000|2022-04-13 22:47:20|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|0
1649890050000|2022-04-13 22:47:30|34581.7|34576.9|34581.7|34576.9|34582.2|34577.4|34581.7|34576.9|0
1649890060000|2022-04-13 22:47:40|34582.2|34577.4|34581.2|34576.4|34582.2|34577.4|34581.2|34576.4|0
1649890070000|2022-04-13 22:47:50|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|1
1649890090000|2022-04-13 22:48:10|34581.7|34576.9|34581.2|34576.4|34582.2|34577.4|34580.7|34575.9|3
1649890100000|2022-04-13 22:48:20|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|0
1649890110000|2022-04-13 22:48:30|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|0
1649890120000|2022-04-13 22:48:40|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|0
1649890130000|2022-04-13 22:48:50|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|1
1649890140000|2022-04-13 22:49:00|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.7|34576.9|0
1649890150000|2022-04-13 22:49:10|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34582.7|34577.9|1
1649890160000|2022-04-13 22:49:20|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|4
1649890170000|2022-04-13 22:49:30|34581.7|34576.9|34581.7|34576.9|34582.2|34577.4|34581.2|34576.4|0
1649890180000|2022-04-13 22:49:40|34581.2|34576.4|34582.2|34577.4|34582.2|34577.4|34581.2|34576.4|1
1649890240000|2022-04-13 22:50:40|34581.7|34576.9|34580.7|34575.9|34581.7|34576.9|34580.7|34575.9|6
1649890250000|2022-04-13 22:50:50|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|2
1649890260000|2022-04-13 22:51:00|34580.7|34575.9|34580.2|34575.4|34581.2|34576.4|34580.2|34575.4|2
1649890270000|2022-04-13 22:51:10|34580.7|34575.9|34580.2|34575.4|34580.7|34575.9|34580.2|34575.4|1
1649890310000|2022-04-13 22:51:50|34580.7|34575.9|34580.2|34575.4|34581.2|34576.4|34580.2|34575.4|1
1649890320000|2022-04-13 22:52:00|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|7
1649890340000|2022-04-13 22:52:20|34581.7|34576.9|34580.7|34575.9|34581.7|34576.9|34580.2|34575.4|1
1649890350000|2022-04-13 22:52:30|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|1
1649890370000|2022-04-13 22:52:50|34580.7|34575.9|34578.7|34573.9|34581.7|34576.9|34577.7|34572.9|64
1649890380000|2022-04-13 22:53:00|34578.2|34573.4|34581.7|34576.9|34581.7|34576.9|34578.2|34573.4|10
1649890390000|2022-04-13 22:53:10|34582.2|34577.4|34581.2|34576.4|34582.2|34577.4|34580.2|34575.4|3
1649890400000|2022-04-13 22:53:20|34580.7|34575.9|34580.7|34575.9|34581.2|34576.4|34580.2|34575.4|0
1649890410000|2022-04-13 22:53:30|34580.2|34575.4|34581.2|34576.4|34581.2|34576.4|34580.2|34575.4|1
1649890430000|2022-04-13 22:53:50|34581.7|34576.9|34583.7|34578.9|34583.7|34578.9|34581.7|34576.9|2
1649890440000|2022-04-13 22:54:00|34583.2|34578.4|34583.2|34578.4|34583.7|34578.9|34583.2|34578.4|1
1649890450000|2022-04-13 22:54:10|34583.7|34578.9|34585.2|34580.4|34585.2|34580.4|34583.7|34578.9|5
1649890460000|2022-04-13 22:54:20|34586.2|34581.4|34584.2|34579.4|34586.2|34581.4|34584.2|34579.4|6
1649890470000|2022-04-13 22:54:30|34584.7|34579.9|34584.2|34579.4|34585.2|34580.4|34583.7|34578.9|1
1649890480000|2022-04-13 22:54:40|34584.7|34579.9|34584.7|34579.9|34584.7|34579.9|34584.2|34579.4|0
1649890490000|2022-04-13 22:54:50|34584.2|34579.4|34585.2|34580.4|34585.2|34580.4|34584.2|34579.4|4
1649890500000|2022-04-13 22:55:00|34586.2|34581.4|34586.7|34581.9|34586.7|34581.9|34586.2|34581.4|5
1649890510000|2022-04-13 22:55:10|34586.2|34581.4|34586.2|34581.4|34586.2|34581.4|34586.2|34581.4|1
1649890520000|2022-04-13 22:55:20|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|34585.7|34580.9|1
1649890530000|2022-04-13 22:55:30|34585.2|34580.4|34582.7|34577.9|34585.2|34580.4|34582.2|34577.4|11
1649890540000|2022-04-13 22:55:40|34582.2|34577.4|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|1
1649890550000|2022-04-13 22:55:50|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|0
1649890560000|2022-04-13 22:56:00|34583.2|34578.4|34582.2|34577.4|34583.7|34578.9|34581.2|34576.4|4
1649890590000|2022-04-13 22:56:30|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|0
1649890600000|2022-04-13 22:56:40|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|34582.7|34577.9|0
1649890620000|2022-04-13 22:57:00|34582.2|34577.4|34583.2|34578.4|34583.7|34578.9|34582.2|34577.4|6
1649890630000|2022-04-13 22:57:10|34583.7|34578.9|34584.2|34579.4|34584.2|34579.4|34583.7|34578.9|1
1649890640000|2022-04-13 22:57:20|34584.7|34579.9|34584.2|34579.4|34584.7|34579.9|34584.2|34579.4|1
1649890650000|2022-04-13 22:57:30|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|4
1649890660000|2022-04-13 22:57:40|34583.7|34578.9|34583.2|34578.4|34583.7|34578.9|34583.2|34578.4|0
1649890670000|2022-04-13 22:57:50|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34582.7|34577.9|3
1649890680000|2022-04-13 22:58:00|34582.7|34577.9|34583.2|34578.4|34583.2|34578.4|34582.7|34577.9|0
1649890690000|2022-04-13 22:58:10|34583.7|34578.9|34583.7|34578.9|34583.7|34578.9|34583.2|34578.4|1
1649890700000|2022-04-13 22:58:20|34583.2|34578.4|34582.7|34577.9|34583.2|34578.4|34582.7|34577.9|0
1649890710000|2022-04-13 22:58:30|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|34583.2|34578.4|2
1649890720000|2022-04-13 22:58:40|34583.7|34578.9|34582.2|34577.4|34583.7|34578.9|34580.2|34575.4|10
1649890730000|2022-04-13 22:58:50|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.7|34576.9|0
1649890740000|2022-04-13 22:59:00|34582.7|34577.9|34584.2|34579.4|34584.2|34579.4|34582.7|34577.9|2
1649890750000|2022-04-13 22:59:10|34583.7|34578.9|34584.2|34579.4|34584.2|34579.4|34583.7|34578.9|0
1649890770000|2022-04-13 22:59:30|34584.7|34579.9|34584.2|34579.4|34584.7|34579.9|34583.7|34578.9|1
1649890800000|2022-04-13 23:00:00|34584.7|34579.9|34585.7|34580.9|34585.7|34580.9|34583.7|34578.9|8
1649890810000|2022-04-13 23:00:10|34585.2|34580.4|34585.2|34580.4|34585.2|34580.4|34585.2|34580.4|2
1649890820000|2022-04-13 23:00:20|34584.7|34579.9|34584.7|34579.9|34585.2|34580.4|34584.2|34579.4|1
1649890830000|2022-04-13 23:00:30|34584.2|34579.4|34584.2|34579.4|34584.7|34579.9|34584.2|34579.4|0
1649890840000|2022-04-13 23:00:40|34583.7|34578.9|34584.2|34579.4|34585.7|34580.9|34583.7|34578.9|6
1649890860000|2022-04-13 23:01:00|34583.7|34578.9|34583.2|34578.4|34583.7|34578.9|34583.2|34578.4|0
1649890870000|2022-04-13 23:01:10|34582.7|34577.9|34582.2|34577.4|34582.7|34577.9|34582.2|34577.4|2
1649890880000|2022-04-13 23:01:20|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34580.7|34575.9|5
1649890900000|2022-04-13 23:01:40|34581.7|34576.9|34581.2|34576.4|34582.2|34577.4|34580.7|34575.9|3
1649890920000|2022-04-13 23:02:00|34581.7|34576.9|34582.2|34577.4|34582.2|34577.4|34581.7|34576.9|1
1649890930000|2022-04-13 23:02:10|34581.7|34576.9|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|6
1649890940000|2022-04-13 23:02:20|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|0
1649890950000|2022-04-13 23:02:30|34580.2|34575.4|34580.2|34575.4|34580.7|34575.9|34580.2|34575.4|7
1649890960000|2022-04-13 23:02:40|34579.7|34574.9|34579.2|34574.4|34579.7|34574.9|34578.7|34573.9|0
1649890970000|2022-04-13 23:02:50|34578.7|34573.9|34578.2|34573.4|34579.2|34574.4|34578.2|34573.4|4
1649890980000|2022-04-13 23:03:00|34577.7|34572.9|34575.2|34570.4|34577.7|34572.9|34574.2|34569.4|12
1649891000000|2022-04-13 23:03:20|34574.7|34569.9|34577.2|34572.4|34577.7|34572.9|34574.7|34569.9|10
1649891010000|2022-04-13 23:03:30|34577.7|34572.9|34580.2|34575.4|34580.2|34575.4|34577.7|34572.9|0
1649891020000|2022-04-13 23:03:40|34579.7|34574.9|34579.2|34574.4|34579.7|34574.9|34579.2|34574.4|7
1649891030000|2022-04-13 23:03:50|34578.7|34573.9|34579.2|34574.4|34579.2|34574.4|34578.7|34573.9|0
1649891040000|2022-04-13 23:04:00|34579.7|34574.9|34579.2|34574.4|34579.7|34574.9|34578.7|34573.9|0
1649891050000|2022-04-13 23:04:10|34578.7|34573.9|34579.2|34574.4|34579.2|34574.4|34578.7|34573.9|3
1649891060000|2022-04-13 23:04:20|34578.7|34573.9|34578.7|34573.9|34578.7|34573.9|34578.7|34573.9|0
1649891070000|2022-04-13 23:04:30|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|0
1649891090000|2022-04-13 23:04:50|34578.7|34573.9|34577.7|34572.9|34579.2|34574.4|34577.7|34572.9|5
1649891100000|2022-04-13 23:05:00|34578.2|34573.4|34578.2|34573.4|34578.7|34573.9|34577.7|34572.9|1
1649891110000|2022-04-13 23:05:10|34577.7|34572.9|34575.7|34570.9|34577.7|34572.9|34575.2|34570.4|4
1649891120000|2022-04-13 23:05:20|34575.2|34570.4|34575.7|34570.9|34575.7|34570.9|34575.2|34570.4|0
1649891130000|2022-04-13 23:05:30|34575.2|34570.4|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|0
1649891150000|2022-04-13 23:05:50|34575.7|34570.9|34575.7|34570.9|34575.7|34570.9|34575.7|34570.9|2
1649891160000|2022-04-13 23:06:00|34575.2|34570.4|34573.7|34568.9|34575.2|34570.4|34573.7|34568.9|2
1649891170000|2022-04-13 23:06:10|34572.7|34567.9|34572.2|34567.4|34572.7|34567.9|34572.2|34567.4|1
1649891180000|2022-04-13 23:06:20|34572.7|34567.9|34572.7|34567.9|34572.7|34567.9|34572.7|34567.9|2
1649891190000|2022-04-13 23:06:30|34571.7|34566.9|34572.2|34567.4|34572.7|34567.9|34571.2|34566.4|9
1649891200000|2022-04-13 23:06:40|34572.7|34567.9|34575.2|34570.4|34575.2|34570.4|34572.7|34567.9|5
1649891210000|2022-04-13 23:06:50|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34574.7|34569.9|1
1649891220000|2022-04-13 23:07:00|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|2
1649891230000|2022-04-13 23:07:10|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|2
1649891250000|2022-04-13 23:07:30|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.2|34569.4|5
1649891260000|2022-04-13 23:07:40|34575.7|34570.9|34576.2|34571.4|34576.2|34571.4|34574.2|34569.4|7
1649891270000|2022-04-13 23:07:50|34576.7|34571.9|34578.2|34573.4|34578.2|34573.4|34576.7|34571.9|5
1649891280000|2022-04-13 23:08:00|34578.7|34573.9|34577.2|34572.4|34578.7|34573.9|34576.2|34571.4|5
1649891290000|2022-04-13 23:08:10|34577.7|34572.9|34576.2|34571.4|34577.7|34572.9|34575.7|34570.9|5
1649891300000|2022-04-13 23:08:20|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|2
1649891310000|2022-04-13 23:08:30|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|1
1649891320000|2022-04-13 23:08:40|34574.7|34569.9|34575.7|34570.9|34575.7|34570.9|34574.2|34569.4|3
1649891350000|2022-04-13 23:09:10|34576.2|34571.4|34576.2|34571.4|34576.2|34571.4|34576.2|34571.4|0
1649891360000|2022-04-13 23:09:20|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|3
1649891370000|2022-04-13 23:09:30|34574.7|34569.9|34574.2|34569.4|34574.7|34569.9|34574.2|34569.4|2
1649891380000|2022-04-13 23:09:40|34573.7|34568.9|34573.2|34568.4|34573.7|34568.9|34573.2|34568.4|2
1649891390000|2022-04-13 23:09:50|34574.2|34569.4|34573.7|34568.9|34574.2|34569.4|34573.7|34568.9|4
1649891400000|2022-04-13 23:10:00|34574.2|34569.4|34574.2|34569.4|34574.2|34569.4|34574.2|34569.4|0
1649891410000|2022-04-13 23:10:10|34574.7|34569.9|34574.7|34569.9|34574.7|34569.9|34574.7|34569.9|0
1649891420000|2022-04-13 23:10:20|34574.2|34569.4|34573.2|34568.4|34574.2|34569.4|34573.2|34568.4|3
1649891430000|2022-04-13 23:10:30|34573.7|34568.9|34573.7|34568.9|34573.7|34568.9|34573.7|34568.9|2
1649891440000|2022-04-13 23:10:40|34573.2|34568.4|34573.7|34568.9|34574.2|34569.4|34573.2|34568.4|3
1649891450000|2022-04-13 23:10:50|34573.2|34568.4|34573.7|34568.9|34574.2|34569.4|34573.2|34568.4|0
1649891460000|2022-04-13 23:11:00|34573.2|34568.4|34573.2|34568.4|34573.2|34568.4|34572.7|34567.9|0
1649891480000|2022-04-13 23:11:20|34571.7|34566.9|34571.7|34566.9|34571.7|34566.9|34571.7|34566.9|12
1649891500000|2022-04-13 23:11:40|34570.2|34565.4|34570.2|34565.4|34570.2|34565.4|34570.2|34565.4|4
1649891510000|2022-04-13 23:11:50|34569.7|34564.9|34569.2|34564.4|34570.7|34565.9|34569.2|34564.4|5
1649891520000|2022-04-13 23:12:00|34569.7|34564.9|34569.7|34564.9|34569.7|34564.9|34569.7|34564.9|3
1649891540000|2022-04-13 23:12:20|34569.2|34564.4|34569.2|34564.4|34569.2|34564.4|34569.2|34564.4|19
1649891550000|2022-04-13 23:12:30|34568.7|34563.9|34569.2|34564.4|34569.7|34564.9|34568.7|34563.9|0
1649891560000|2022-04-13 23:12:40|34569.7|34564.9|34568.2|34563.4|34569.7|34564.9|34567.7|34562.9|3
1649891570000|2022-04-13 23:12:50|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34568.2|34563.4|2
1649891580000|2022-04-13 23:13:00|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|1
1649891590000|2022-04-13 23:13:10|34566.7|34561.9|34566.7|34561.9|34567.2|34562.4|34566.7|34561.9|4
1649891600000|2022-04-13 23:13:20|34567.2|34562.4|34567.2|34562.4|34567.2|34562.4|34567.2|34562.4|2
1649891610000|2022-04-13 23:13:30|34566.7|34561.9|34566.7|34561.9|34566.7|34561.9|34566.7|34561.9|0
1649891620000|2022-04-13 23:13:40|34566.2|34561.4|34566.7|34561.9|34566.7|34561.9|34566.2|34561.4|4
1649891630000|2022-04-13 23:13:50|34567.2|34562.4|34566.2|34561.4|34567.2|34562.4|34566.2|34561.4|4
1649891640000|2022-04-13 23:14:00|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.2|34561.4|0
1649891660000|2022-04-13 23:14:20|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|2
1649891670000|2022-04-13 23:14:30|34567.7|34562.9|34567.2|34562.4|34567.7|34562.9|34567.2|34562.4|0
1649891680000|2022-04-13 23:14:40|34566.7|34561.9|34567.2|34562.4|34567.2|34562.4|34566.7|34561.9|0
1649891690000|2022-04-13 23:14:50|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|34567.7|34562.9|8
1649891700000|2022-04-13 23:15:00|34568.2|34563.4|34569.7|34564.9|34569.7|34564.9|34568.2|34563.4|4
1649891720000|2022-04-13 23:15:20|34570.2|34565.4|34569.7|34564.9|34570.2|34565.4|34569.7|34564.9|0
1649891730000|2022-04-13 23:15:30|34570.2|34565.4|34570.7|34565.9|34570.7|34565.9|34570.2|34565.4|4
1649891750000|2022-04-13 23:15:50|34570.2|34565.4|34570.7|34565.9|34570.7|34565.9|34570.2|34565.4|0
1649891760000|2022-04-13 23:16:00|34571.2|34566.4|34571.2|34566.4|34571.2|34566.4|34571.2|34566.4|0
1649891790000|2022-04-13 23:16:30|34571.7|34566.9|34573.2|34568.4|34573.2|34568.4|34571.7|34566.9|3
1649891800000|2022-04-13 23:16:40|34572.7|34567.9|34572.7|34567.9|34573.2|34568.4|34572.7|34567.9|1
1649891810000|2022-04-13 23:16:50|34573.2|34568.4|34572.2|34567.4|34573.2|34568.4|34572.2|34567.4|4
1649891820000|2022-04-13 23:17:00|34572.7|34567.9|34572.7|34567.9|34573.2|34568.4|34572.7|34567.9|0
1649891830000|2022-04-13 23:17:10|34573.2|34568.4|34574.2|34569.4|34574.2|34569.4|34573.2|34568.4|0
1649891840000|2022-04-13 23:17:20|34573.7|34568.9|34574.2|34569.4|34574.7|34569.9|34573.7|34568.9|2
1649891850000|2022-04-13 23:17:30|34573.7|34568.9|34573.2|34568.4|34574.2|34569.4|34573.2|34568.4|1
1649891860000|2022-04-13 23:17:40|34573.7|34568.9|34573.2|34568.4|34573.7|34568.9|34573.2|34568.4|5
1649891870000|2022-04-13 23:17:50|34572.7|34567.9|34572.7|34567.9|34572.7|34567.9|34572.7|34567.9|0
1649891880000|2022-04-13 23:18:00|34573.2|34568.4|34572.7|34567.9|34573.2|34568.4|34572.7|34567.9|1
1649891890000|2022-04-13 23:18:10|34572.2|34567.4|34573.2|34568.4|34573.2|34568.4|34572.2|34567.4|5
1649891900000|2022-04-13 23:18:20|34573.7|34568.9|34574.7|34569.9|34574.7|34569.9|34573.7|34568.9|2
1649891910000|2022-04-13 23:18:30|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|0
1649891920000|2022-04-13 23:18:40|34575.7|34570.9|34576.2|34571.4|34576.2|34571.4|34575.7|34570.9|0
1649891930000|2022-04-13 23:18:50|34575.7|34570.9|34575.2|34570.4|34576.2|34571.4|34575.2|34570.4|3
1649891940000|2022-04-13 23:19:00|34575.7|34570.9|34577.7|34572.9|34577.7|34572.9|34575.7|34570.9|1
1649891950000|2022-04-13 23:19:10|34578.2|34573.4|34578.2|34573.4|34578.2|34573.4|34578.2|34573.4|2
1649891960000|2022-04-13 23:19:20|34578.7|34573.9|34577.2|34572.4|34578.7|34573.9|34577.2|34572.4|2
1649891970000|2022-04-13 23:19:30|34577.7|34572.9|34576.7|34571.9|34578.2|34573.4|34576.2|34571.4|0
1649891980000|2022-04-13 23:19:40|34576.2|34571.4|34575.7|34570.9|34577.7|34572.9|34575.7|34570.9|11
1649891990000|2022-04-13 23:19:50|34576.2|34571.4|34575.7|34570.9|34576.2|34571.4|34575.7|34570.9|0
1649892000000|2022-04-13 23:20:00|34575.2|34570.4|34573.7|34568.9|34575.2|34570.4|34573.7|34568.9|2
1649892010000|2022-04-13 23:20:10|34574.2|34569.4|34573.7|34568.9|34574.2|34569.4|34573.7|34568.9|3
1649892020000|2022-04-13 23:20:20|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|34575.2|34570.4|2
1649892030000|2022-04-13 23:20:30|34574.7|34569.9|34573.2|34568.4|34574.7|34569.9|34573.2|34568.4|13
1649892040000|2022-04-13 23:20:40|34573.7|34568.9|34573.2|34568.4|34573.7|34568.9|34573.2|34568.4|0
1649892050000|2022-04-13 23:20:50|||||||||1
1649892060000|2022-04-13 23:21:00|34574.2|34569.4|34574.2|34569.4|34574.2|34569.4|34574.2|34569.4|2
1649892070000|2022-04-13 23:21:10|34573.7|34568.9|34573.7|34568.9|34573.7|34568.9|34573.7|34568.9|1
1649892080000|2022-04-13 23:21:20|34574.2|34569.4|34575.2|34570.4|34575.7|34570.9|34574.2|34569.4|7
1649892090000|2022-04-13 23:21:30|34574.2|34569.4|34574.2|34569.4|34574.7|34569.9|34574.2|34569.4|1
1649892100000|2022-04-13 23:21:40|34573.7|34568.9|34575.2|34570.4|34575.2|34570.4|34573.7|34568.9|0
1649892110000|2022-04-13 23:21:50|34575.7|34570.9|34575.7|34570.9|34575.7|34570.9|34575.2|34570.4|0
1649892120000|2022-04-13 23:22:00|34576.2|34571.4|34578.2|34573.4|34578.2|34573.4|34576.2|34571.4|5
1649892130000|2022-04-13 23:22:10|34578.7|34573.9|34579.7|34574.9|34579.7|34574.9|34578.7|34573.9|2
1649892140000|2022-04-13 23:22:20|34580.2|34575.4|34579.7|34574.9|34580.2|34575.4|34579.7|34574.9|0
1649892150000|2022-04-13 23:22:30|34580.2|34575.4|34580.7|34575.9|34580.7|34575.9|34580.2|34575.4|3
1649892160000|2022-04-13 23:22:40|34581.2|34576.4|34580.7|34575.9|34581.7|34576.9|34580.2|34575.4|5
1649892170000|2022-04-13 23:22:50|34581.2|34576.4|34581.2|34576.4|34581.7|34576.9|34581.2|34576.4|0
1649892180000|2022-04-13 23:23:00|34581.7|34576.9|34580.7|34575.9|34581.7|34576.9|34580.2|34575.4|6
1649892190000|2022-04-13 23:23:10|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|2
1649892200000|2022-04-13 23:23:20|34579.7|34574.9|34579.7|34574.9|34579.7|34574.9|34579.7|34574.9|0
1649892210000|2022-04-13 23:23:30|34580.2|34575.4|34579.7|34574.9|34580.2|34575.4|34579.7|34574.9|0
1649892220000|2022-04-13 23:23:40|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|34580.2|34575.4|0
1649892230000|2022-04-13 23:23:50|34580.7|34575.9|34579.7|34574.9|34580.7|34575.9|34579.7|34574.9|2
1649892240000|2022-04-13 23:24:00|34578.7|34573.9|34578.7|34573.9|34578.7|34573.9|34578.2|34573.4|2
1649892250000|2022-04-13 23:24:10|34578.2|34573.4|34578.7|34573.9|34578.7|34573.9|34578.2|34573.4|0
1649892260000|2022-04-13 23:24:20|34579.2|34574.4|34579.2|34574.4|34579.2|34574.4|34578.7|34573.9|0
1649892270000|2022-04-13 23:24:30|34579.7|34574.9|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|1
1649892280000|2022-04-13 23:24:40|34580.7|34575.9|34581.2|34576.4|34581.2|34576.4|34580.7|34575.9|1
1649892290000|2022-04-13 23:24:50|34580.7|34575.9|34580.7|34575.9|34580.7|34575.9|34580.7|34575.9|0
1649892300000|2022-04-13 23:25:00|34580.2|34575.4|34579.2|34574.4|34580.7|34575.9|34578.2|34573.4|3
1649892310000|2022-04-13 23:25:10|34578.7|34573.9|34577.2|34572.4|34578.7|34573.9|34577.2|34572.4|1
1649892320000|2022-04-13 23:25:20|34576.7|34571.9|34576.2|34571.4|34576.7|34571.9|34576.2|34571.4|0
1649892330000|2022-04-13 23:25:30|34575.7|34570.9|34575.2|34570.4|34575.7|34570.9|34575.2|34570.4|0
1649892340000|2022-04-13 23:25:40|34574.7|34569.9|34574.2|34569.4|34574.7|34569.9|34574.2|34569.4|0
1649892350000|2022-04-13 23:25:50|34574.7|34569.9|34573.7|34568.9|34574.7|34569.9|34573.7|34568.9|0
1649892360000|2022-04-13 23:26:00|34573.2|34568.4|34574.2|34569.4|34574.2|34569.4|34573.2|34568.4|2
1649892370000|2022-04-13 23:26:10|34574.7|34569.9|34575.2|34570.4|34575.2|34570.4|34574.7|34569.9|1
1649892380000|2022-04-13 23:26:20|34574.7|34569.9|34574.2|34569.4|34574.7|34569.9|34574.2|34569.4|3
1649892390000|2022-04-13 23:26:30|34573.7|34568.9|34572.7|34567.9|34573.7|34568.9|34572.7|34567.9|0
1649892400000|2022-04-13 23:26:40|34573.2|34568.4|34572.7|34567.9|34573.2|34568.4|34572.7|34567.9|0
1649892410000|2022-04-13 23:26:50|34573.2|34568.4|34571.2|34566.4|34573.2|34568.4|34571.2|34566.4|0
1649892420000|2022-04-13 23:27:00|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|0
1649892430000|2022-04-13 23:27:10|34571.2|34566.4|34571.2|34566.4|34571.2|34566.4|34570.7|34565.9|0
1649892450000|2022-04-13 23:27:30|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|34570.7|34565.9|0
1649892470000|2022-04-13 23:27:50|34571.2|34566.4|34570.7|34565.9|34571.2|34566.4|34570.7|34565.9|0
1649892490000|2022-04-13 23:28:10|34568.7|34563.9|34568.2|34563.4|34569.7|34564.9|34567.7|34562.9|16
1649892500000|2022-04-13 23:28:20|34567.7|34562.9|34564.7|34559.9|34567.7|34562.9|34564.7|34559.9|14
1649892510000|2022-04-13 23:28:30|34566.2|34561.4|34567.7|34562.9|34567.7|34562.9|34565.7|34560.9|11
1649892520000|2022-04-13 23:28:40|34567.2|34562.4|34564.2|34559.4|34567.7|34562.9|34564.2|34559.4|13
1649892530000|2022-04-13 23:28:50|34563.7|34558.9|34562.2|34557.4|34563.7|34558.9|34562.2|34557.4|4
1649892540000|2022-04-13 23:29:00|34561.7|34556.9|34561.7|34556.9|34563.2|34558.4|34561.7|34556.9|5
1649892560000|2022-04-13 23:29:20|34562.7|34557.9|34563.2|34558.4|34563.2|34558.4|34562.2|34557.4|14
1649892570000|2022-04-13 23:29:30|34562.7|34557.9|34557.7|34552.9|34563.2|34558.4|34557.7|34552.9|13
1649892580000|2022-04-13 23:29:40|34557.2|34552.4|34557.2|34552.4|34557.7|34552.9|34557.2|34552.4|7
1649892590000|2022-04-13 23:29:50|34558.2|34553.4|34559.2|34554.4|34559.2|34554.4|34558.2|34553.4|3
1649892600000|2022-04-13 23:30:00|34559.7|34554.9|34557.7|34552.9|34559.7|34554.9|34557.7|34552.9|6
1649892610000|2022-04-13 23:30:10|34557.2|34552.4|34555.7|34550.9|34557.2|34552.4|34555.7|34550.9|3
1649892620000|2022-04-13 23:30:20|34556.2|34551.4|34555.2|34550.4|34556.2|34551.4|34555.2|34550.4|3
1649892630000|2022-04-13 23:30:30|34554.7|34549.9|34556.2|34551.4|34556.2|34551.4|34554.7|34549.9|11
1649892640000|2022-04-13 23:30:40|34556.7|34551.9|34556.2|34551.4|34556.7|34551.9|34556.2|34551.4|5
1649892650000|2022-04-13 23:30:50|34557.2|34552.4|34555.2|34550.4|34557.2|34552.4|34554.7|34549.9|5
1649892660000|2022-04-13 23:31:00|34555.7|34550.9|34557.7|34552.9|34557.7|34552.9|34555.2|34550.4|10
1649892670000|2022-04-13 23:31:10|34557.2|34552.4|34556.7|34551.9|34557.7|34552.9|34556.7|34551.9|0
1649892680000|2022-04-13 23:31:20|34557.7|34552.9|34555.7|34550.9|34557.7|34552.9|34555.7|34550.9|1
1649892690000|2022-04-13 23:31:30|34556.2|34551.4|34556.2|34551.4|34556.2|34551.4|34556.2|34551.4|6
1649892700000|2022-04-13 23:31:40|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|0
1649892710000|2022-04-13 23:31:50|34556.2|34551.4|34557.2|34552.4|34557.2|34552.4|34556.2|34551.4|3
1649892720000|2022-04-13 23:32:00|34556.7|34551.9|34556.7|34551.9|34556.7|34551.9|34556.2|34551.4|1
1649892730000|2022-04-13 23:32:10|34556.2|34551.4|34554.2|34549.4|34556.2|34551.4|34554.2|34549.4|6
1649892740000|2022-04-13 23:32:20|34554.7|34549.9|34553.2|34548.4|34554.7|34549.9|34553.2|34548.4|0
1649892750000|2022-04-13 23:32:30|34553.7|34548.9|34556.2|34551.4|34556.2|34551.4|34553.7|34548.9|1
1649892760000|2022-04-13 23:32:40|||||||||4
1649892770000|2022-04-13 23:32:50|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|0
1649892780000|2022-04-13 23:33:00|34555.2|34550.4|34555.2|34550.4|34555.7|34550.9|34555.2|34550.4|3
1649892790000|2022-04-13 23:33:10|34555.7|34550.9|34556.2|34551.4|34556.2|34551.4|34555.7|34550.9|2
1649892800000|2022-04-13 23:33:20|34556.7|34551.9|34556.2|34551.4|34556.7|34551.9|34556.2|34551.4|1
1649892810000|2022-04-13 23:33:30|34556.7|34551.9|34556.2|34551.4|34556.7|34551.9|34555.7|34550.9|3
1649892820000|2022-04-13 23:33:40|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|0
1649892830000|2022-04-13 23:33:50|34555.7|34550.9|34555.2|34550.4|34555.7|34550.9|34555.2|34550.4|0
1649892850000|2022-04-13 23:34:10|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|0
1649892860000|2022-04-13 23:34:20|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|34554.7|34549.9|2
1649892870000|2022-04-13 23:34:30|34554.2|34549.4|34553.7|34548.9|34554.2|34549.4|34553.7|34548.9|3
1649892890000|2022-04-13 23:34:50|34552.7|34547.9|34553.2|34548.4|34554.2|34549.4|34552.7|34547.9|4
1649892900000|2022-04-13 23:35:00|34553.7|34548.9|34554.7|34549.9|34554.7|34549.9|34553.7|34548.9|3
1649892910000|2022-04-13 23:35:10|34556.2|34551.4|34554.2|34549.4|34556.2|34551.4|34554.2|34549.4|12
1649892920000|2022-04-13 23:35:20|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|34554.2|34549.4|2
1649892930000|2022-04-13 23:35:30|34554.2|34549.4|34553.7|34548.9|34554.2|34549.4|34553.7|34548.9|3
1649892940000|2022-04-13 23:35:40|34553.2|34548.4|34552.7|34547.9|34553.2|34548.4|34552.7|34547.9|4
1649892950000|2022-04-13 23:35:50|34553.7|34548.9|34553.7|34548.9|34553.7|34548.9|34553.2|34548.4|13
1649892960000|2022-04-13 23:36:00|34554.2|34549.4|34553.2|34548.4|34554.2|34549.4|34553.2|34548.4|11
1649892970000|2022-04-13 23:36:10|34552.7|34547.9|34550.2|34545.4|34553.2|34548.4|34550.2|34545.4|23
1649892980000|2022-04-13 23:36:20|34550.7|34545.9|34549.7|34544.9|34550.7|34545.9|34548.7|34543.9|6
1649892990000|2022-04-13 23:36:30|34549.2|34544.4|34550.7|34545.9|34552.2|34547.4|34548.7|34543.9|35
1649893000000|2022-04-13 23:36:40|34551.7|34546.9|34550.2|34545.4|34551.7|34546.9|34550.2|34545.4|20
1649893010000|2022-04-13 23:36:50|34551.2|34546.4|34551.2|34546.4|34551.2|34546.4|34550.7|34545.9|2
1649893020000|2022-04-13 23:37:00|34550.7|34545.9|34550.2|34545.4|34550.7|34545.9|34549.7|34544.9|24
1649893030000|2022-04-13 23:37:10|34549.7|34544.9|34550.7|34545.9|34551.2|34546.4|34549.7|34544.9|13
1649893040000|2022-04-13 23:37:20|34551.7|34546.9|34552.2|34547.4|34552.7|34547.9|34551.2|34546.4|15
1649893050000|2022-04-13 23:37:30|34551.7|34546.9|34551.7|34546.9|34552.2|34547.4|34550.7|34545.9|5
1649893060000|2022-04-13 23:37:40|34551.2|34546.4|34551.2|34546.4|34551.2|34546.4|34550.7|34545.9|2
1649893070000|2022-04-13 23:37:50|34551.7|34546.9|34552.2|34547.4|34552.2|34547.4|34551.7|34546.9|6
1649893080000|2022-04-13 23:38:00|34551.7|34546.9|34551.2|34546.4|34551.7|34546.9|34550.7|34545.9|1
1649893090000|2022-04-13 23:38:10|34551.7|34546.9|34552.2|34547.4|34552.2|34547.4|34551.7|34546.9|3
1649893110000|2022-04-13 23:38:30|34552.7|34547.9|34552.7|34547.9|34552.7|34547.9|34552.2|34547.4|0
1649893120000|2022-04-13 23:38:40|34552.2|34547.4|34551.7|34546.9|34553.2|34548.4|34551.7|34546.9|1
1649893130000|2022-04-13 23:38:50|34552.2|34547.4|34552.2|34547.4|34552.7|34547.9|34551.7|34546.9|3
1649893140000|2022-04-13 23:39:00|34554.2|34549.4|34553.2|34548.4|34554.2|34549.4|34553.2|34548.4|8
1649893150000|2022-04-13 23:39:10|34553.7|34548.9|34554.2|34549.4|34554.2|34549.4|34553.7|34548.9|2
1649893160000|2022-04-13 23:39:20|34554.7|34549.9|34555.7|34550.9|34555.7|34550.9|34554.2|34549.4|1
1649893170000|2022-04-13 23:39:30|34556.2|34551.4|34554.2|34549.4|34556.2|34551.4|34554.2|34549.4|0
1649893190000|2022-04-13 23:39:50|34553.7|34548.9|34554.7|34549.9|34554.7|34549.9|34553.7|34548.9|1
1649893200000|2022-04-13 23:40:00|34555.2|34550.4|34555.7|34550.9|34557.2|34552.4|34555.2|34550.4|4
1649893210000|2022-04-13 23:40:10|34556.2|34551.4|34556.2|34551.4|34556.7|34551.9|34555.7|34550.9|5
1649893220000|2022-04-13 23:40:20|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|34555.2|34550.4|0
1649893230000|2022-04-13 23:40:30|34555.2|34550.4|34555.2|34550.4|34555.7|34550.9|34555.2|34550.4|3
1649893240000|2022-04-13 23:40:40|34555.7|34550.9|34556.2|34551.4|34556.2|34551.4|34555.2|34550.4|2
1649893250000|2022-04-13 23:40:50|34556.7|34551.9|34555.7|34550.9|34557.2|34552.4|34555.2|34550.4|1
1649893260000|2022-04-13 23:41:00|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|0
1649893270000|2022-04-13 23:41:10|34555.7|34550.9|34555.2|34550.4|34555.7|34550.9|34555.2|34550.4|0
1649893280000|2022-04-13 23:41:20|34556.7|34551.9|34556.2|34551.4|34556.7|34551.9|34556.2|34551.4|2
1649893290000|2022-04-13 23:41:30|34556.7|34551.9|34556.7|34551.9|34556.7|34551.9|34556.7|34551.9|0
1649893320000|2022-04-13 23:42:00|34557.2|34552.4|34556.7|34551.9|34559.2|34554.4|34556.2|34551.4|7
1649893330000|2022-04-13 23:42:10|34557.2|34552.4|34556.7|34551.9|34557.7|34552.9|34556.7|34551.9|0
1649893340000|2022-04-13 23:42:20|34556.2|34551.4|34557.2|34552.4|34557.2|34552.4|34556.2|34551.4|0
1649893350000|2022-04-13 23:42:30|34557.7|34552.9|34556.7|34551.9|34557.7|34552.9|34556.7|34551.9|1
1649893360000|2022-04-13 23:42:40|34556.2|34551.4|34556.7|34551.9|34556.7|34551.9|34556.2|34551.4|2
1649893370000|2022-04-13 23:42:50|34557.2|34552.4|34556.7|34551.9|34557.2|34552.4|34556.7|34551.9|0
1649893380000|2022-04-13 23:43:00|34557.2|34552.4|34556.2|34551.4|34557.2|34552.4|34556.2|34551.4|0
1649893390000|2022-04-13 23:43:10|34556.7|34551.9|34556.7|34551.9|34556.7|34551.9|34556.7|34551.9|0
1649893400000|2022-04-13 23:43:20|34556.2|34551.4|34556.7|34551.9|34556.7|34551.9|34556.2|34551.4|1
1649893410000|2022-04-13 23:43:30|34557.2|34552.4|34556.7|34551.9|34557.7|34552.9|34556.2|34551.4|5
1649893420000|2022-04-13 23:43:40|34556.2|34551.4|34555.2|34550.4|34556.2|34551.4|34554.7|34549.9|0
1649893430000|2022-04-13 23:43:50|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|2
1649893440000|2022-04-13 23:44:00|34554.2|34549.4|34556.7|34551.9|34556.7|34551.9|34554.2|34549.4|3
1649893450000|2022-04-13 23:44:10|34557.2|34552.4|34557.7|34552.9|34557.7|34552.9|34557.2|34552.4|0
1649893460000|2022-04-13 23:44:20|34557.2|34552.4|34556.2|34551.4|34557.2|34552.4|34555.2|34550.4|12
1649893470000|2022-04-13 23:44:30|34555.7|34550.9|34555.2|34550.4|34555.7|34550.9|34555.2|34550.4|0
1649893480000|2022-04-13 23:44:40|34555.7|34550.9|34556.2|34551.4|34556.2|34551.4|34555.7|34550.9|0
1649893490000|2022-04-13 23:44:50|34555.7|34550.9|34557.2|34552.4|34557.2|34552.4|34555.2|34550.4|0
1649893500000|2022-04-13 23:45:00|34557.7|34552.9|34558.2|34553.4|34558.7|34553.9|34557.2|34552.4|4
1649893510000|2022-04-13 23:45:10|34558.7|34553.9|34560.2|34555.4|34560.2|34555.4|34558.2|34553.4|4
1649893520000|2022-04-13 23:45:20|34559.7|34554.9|34559.2|34554.4|34559.7|34554.9|34558.2|34553.4|2
1649893530000|2022-04-13 23:45:30|34558.7|34553.9|34558.7|34553.9|34559.2|34554.4|34558.2|34553.4|2
1649893540000|2022-04-13 23:45:40|34559.2|34554.4|34559.7|34554.9|34559.7|34554.9|34559.2|34554.4|2
1649893550000|2022-04-13 23:45:50|34560.7|34555.9|34561.2|34556.4|34561.2|34556.4|34560.7|34555.9|2
1649893560000|2022-04-13 23:46:00|34560.7|34555.9|34560.7|34555.9|34560.7|34555.9|34559.7|34554.9|0
1649893570000|2022-04-13 23:46:10|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|34560.2|34555.4|3
1649893580000|2022-04-13 23:46:20|34560.7|34555.9|34561.2|34556.4|34562.2|34557.4|34560.7|34555.9|5
1649893590000|2022-04-13 23:46:30|34561.7|34556.9|34563.2|34558.4|34563.2|34558.4|34561.7|34556.9|0
1649893600000|2022-04-13 23:46:40|34562.7|34557.9|34562.7|34557.9|34564.2|34559.4|34562.2|34557.4|3
1649893610000|2022-04-13 23:46:50|34562.2|34557.4|34562.7|34557.9|34563.2|34558.4|34562.2|34557.4|0
1649893620000|2022-04-13 23:47:00|34562.2|34557.4|34561.2|34556.4|34562.2|34557.4|34561.2|34556.4|0
1649893630000|2022-04-13 23:47:10|34561.7|34556.9|34562.2|34557.4|34562.2|34557.4|34561.7|34556.9|4
1649893640000|2022-04-13 23:47:20|34562.7|34557.9|34561.7|34556.9|34562.7|34557.9|34560.7|34555.9|6
1649893650000|2022-04-13 23:47:30|34561.2|34556.4|34561.7|34556.9|34562.2|34557.4|34561.2|34556.4|0
1649893660000|2022-04-13 23:47:40|34562.2|34557.4|34562.2|34557.4|34562.7|34557.9|34561.7|34556.9|1
1649893670000|2022-04-13 23:47:50|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|34562.7|34557.9|0
1649893680000|2022-04-13 23:48:00|34563.2|34558.4|34561.7|34556.9|34563.2|34558.4|34561.7|34556.9|0
1649893690000|2022-04-13 23:48:10|34560.2|34555.4|34557.2|34552.4|34560.2|34555.4|34557.2|34552.4|2
1649893700000|2022-04-13 23:48:20|34556.7|34551.9|34557.7|34552.9|34558.2|34553.4|34556.7|34551.9|4
1649893710000|2022-04-13 23:48:30|34558.2|34553.4|34556.7|34551.9|34558.2|34553.4|34556.2|34551.4|0
1649893720000|2022-04-13 23:48:40|34556.2|34551.4|34555.7|34550.9|34556.7|34551.9|34554.7|34549.9|7
1649893730000|2022-04-13 23:48:50|34555.2|34550.4|34555.7|34550.9|34556.2|34551.4|34555.2|34550.4|0
1649893740000|2022-04-13 23:49:00|34555.2|34550.4|34554.2|34549.4|34555.7|34550.9|34554.2|34549.4|0
1649893750000|2022-04-13 23:49:10|34555.2|34550.4|34557.2|34552.4|34557.2|34552.4|34555.2|34550.4|2
1649893760000|2022-04-13 23:49:20|34556.7|34551.9|34556.7|34551.9|34557.2|34552.4|34556.2|34551.4|1
1649893770000|2022-04-13 23:49:30|34557.2|34552.4|34558.7|34553.9|34558.7|34553.9|34557.2|34552.4|0
1649893780000|2022-04-13 23:49:40|34558.2|34553.4|34556.7|34551.9|34558.2|34553.4|34556.7|34551.9|1
1649893790000|2022-04-13 23:49:50|34557.2|34552.4|34558.2|34553.4|34558.2|34553.4|34557.2|34552.4|1
1649893800000|2022-04-13 23:50:00|34557.7|34552.9|34556.2|34551.4|34557.7|34552.9|34556.2|34551.4|1
1649893810000|2022-04-13 23:50:10|34555.7|34550.9|34555.7|34550.9|34556.7|34551.9|34555.7|34550.9|5
1649893820000|2022-04-13 23:50:20|34556.2|34551.4|34556.2|34551.4|34556.2|34551.4|34556.2|34551.4|0
1649893830000|2022-04-13 23:50:30|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|34555.7|34550.9|0
1649893840000|2022-04-13 23:50:40|34555.2|34550.4|34554.7|34549.9|34555.7|34550.9|34554.7|34549.9|1
1649893850000|2022-04-13 23:50:50|34555.2|34550.4|34555.2|34550.4|34555.7|34550.9|34554.7|34549.9|3
1649893860000|2022-04-13 23:51:00|34555.7|34550.9|34555.2|34550.4|34556.2|34551.4|34555.2|34550.4|2
1649893870000|2022-04-13 23:51:10|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|34554.7|34549.9|1
1649893880000|2022-04-13 23:51:20|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|34555.2|34550.4|2
1649893890000|2022-04-13 23:51:30|34555.7|34550.9|34555.7|34550.9|34556.2|34551.4|34555.2|34550.4|1
1649893900000|2022-04-13 23:51:40|34555.2|34550.4|34555.7|34550.9|34555.7|34550.9|34555.2|34550.4|0
1649893910000|2022-04-13 23:51:50|34556.2|34551.4|34557.2|34552.4|34557.2|34552.4|34556.2|34551.4|4
1649893920000|2022-04-13 23:52:00|34557.7|34552.9|34556.7|34551.9|34557.7|34552.9|34556.7|34551.9|0
1649893930000|2022-04-13 23:52:10|34557.2|34552.4|34558.7|34553.9|34559.2|34554.4|34557.2|34552.4|4
1649893940000|2022-04-13 23:52:20|34558.2|34553.4|34558.2|34553.4|34559.2|34554.4|34557.7|34552.9|4
1649893950000|2022-04-13 23:52:30|34557.7|34552.9|34558.7|34553.9|34558.7|34553.9|34557.7|34552.9|1
1649893960000|2022-04-13 23:52:40|34558.2|34553.4|34557.7|34552.9|34558.2|34553.4|34557.7|34552.9|1
1649893970000|2022-04-13 23:52:50|34556.2|34551.4|34556.2|34551.4|34557.2|34552.4|34555.7|34550.9|6
1649893980000|2022-04-13 23:53:00|34555.7|34550.9|34555.7|34550.9|34556.2|34551.4|34555.7|34550.9|0
1649893990000|2022-04-13 23:53:10|34556.2|34551.4|34556.7|34551.9|34556.7|34551.9|34555.2|34550.4|5
1649894000000|2022-04-13 23:53:20|34558.7|34553.9|34558.7|34553.9|34559.7|34554.9|34558.7|34553.9|2
1649894010000|2022-04-13 23:53:30|34559.2|34554.4|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|1
1649894020000|2022-04-13 23:53:40|34558.7|34553.9|34558.7|34553.9|34559.2|34554.4|34558.2|34553.4|0
1649894030000|2022-04-13 23:53:50|34559.2|34554.4|34561.2|34556.4|34561.2|34556.4|34559.2|34554.4|2
1649894040000|2022-04-13 23:54:00|34560.7|34555.9|34560.2|34555.4|34561.2|34556.4|34559.7|34554.9|1
1649894050000|2022-04-13 23:54:10|34560.7|34555.9|34560.2|34555.4|34560.7|34555.9|34560.2|34555.4|2
1649894060000|2022-04-13 23:54:20|34558.2|34553.4|34556.7|34551.9|34558.7|34553.9|34556.7|34551.9|5
1649894070000|2022-04-13 23:54:30|34556.2|34551.4|34559.2|34554.4|34559.2|34554.4|34556.2|34551.4|8
1649894080000|2022-04-13 23:54:40|34558.7|34553.9|34557.2|34552.4|34558.7|34553.9|34557.2|34552.4|1
1649894090000|2022-04-13 23:54:50|34556.7|34551.9|34556.2|34551.4|34557.2|34552.4|34556.2|34551.4|0
1649894100000|2022-04-13 23:55:00|34556.7|34551.9|34558.2|34553.4|34558.7|34553.9|34555.7|34550.9|11
1649894110000|2022-04-13 23:55:10|34557.7|34552.9|34557.2|34552.4|34558.7|34553.9|34557.2|34552.4|2
1649894130000|2022-04-13 23:55:30|34557.7|34552.9|34557.2|34552.4|34557.7|34552.9|34556.7|34551.9|4
1649894140000|2022-04-13 23:55:40|34556.7|34551.9|34555.7|34550.9|34556.7|34551.9|34555.7|34550.9|2
1649894150000|2022-04-13 23:55:50|34555.2|34550.4|34556.2|34551.4|34556.2|34551.4|34555.2|34550.4|7
1649894160000|2022-04-13 23:56:00|34556.7|34551.9|34557.2|34552.4|34557.7|34552.9|34556.7|34551.9|2
1649894170000|2022-04-13 23:56:10|34557.7|34552.9|34557.7|34552.9|34558.2|34553.4|34557.2|34552.4|0
1649894180000|2022-04-13 23:56:20|34557.2|34552.4|34557.7|34552.9|34558.2|34553.4|34557.2|34552.4|1
1649894190000|2022-04-13 23:56:30|34558.2|34553.4|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|4
1649894200000|2022-04-13 23:56:40|34557.7|34552.9|34556.2|34551.4|34558.2|34553.4|34556.2|34551.4|0
1649894210000|2022-04-13 23:56:50|34555.7|34550.9|34555.2|34550.4|34556.7|34551.9|34555.2|34550.4|3
1649894220000|2022-04-13 23:57:00|34555.7|34550.9|34555.2|34550.4|34555.7|34550.9|34554.7|34549.9|2
1649894230000|2022-04-13 23:57:10|34555.7|34550.9|34558.2|34553.4|34558.7|34553.9|34555.7|34550.9|5
1649894240000|2022-04-13 23:57:20|34558.7|34553.9|34558.7|34553.9|34558.7|34553.9|34558.2|34553.4|1
1649894250000|2022-04-13 23:57:30|34558.2|34553.4|34559.2|34554.4|34559.7|34554.9|34558.2|34553.4|1
1649894260000|2022-04-13 23:57:40|34558.7|34553.9|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|0
1649894270000|2022-04-13 23:57:50|34558.7|34553.9|34558.2|34553.4|34559.2|34554.4|34558.2|34553.4|0
1649894280000|2022-04-13 23:58:00|34558.7|34553.9|34557.7|34552.9|34558.7|34553.9|34557.7|34552.9|2
1649894290000|2022-04-13 23:58:10|34557.2|34552.4|34556.2|34551.4|34557.2|34552.4|34555.2|34550.4|2
1649894300000|2022-04-13 23:58:20|34556.7|34551.9|34556.2|34551.4|34556.7|34551.9|34556.2|34551.4|0
1649894310000|2022-04-13 23:58:30|34555.7|34550.9|34556.2|34551.4|34556.2|34551.4|34555.7|34550.9|0
1649894320000|2022-04-13 23:58:40|34555.7|34550.9|34557.2|34552.4|34557.7|34552.9|34555.7|34550.9|0
1649894330000|2022-04-13 23:58:50|34556.7|34551.9|34557.2|34552.4|34557.2|34552.4|34556.7|34551.9|0
1649894340000|2022-04-13 23:59:00|34557.7|34552.9|34557.7|34552.9|34558.7|34553.9|34557.7|34552.9|2
1649894350000|2022-04-13 23:59:10|34557.2|34552.4|34557.7|34552.9|34557.7|34552.9|34556.7|34551.9|4
1649894360000|2022-04-13 23:59:20|34557.2|34552.4|34557.2|34552.4|34557.2|34552.4|34557.2|34552.4|1
1649894370000|2022-04-13 23:59:30|34556.7|34551.9|34553.7|34548.9|34556.7|34551.9|34553.7|34548.9|9
1649894380000|2022-04-13 23:59:40|34554.7|34549.9|34554.7|34549.9|34555.2|34550.4|34554.7|34549.9|7
1649894390000|2022-04-13 23:59:50|34554.2|34549.4|34558.2|34553.4|34558.2|34553.4|34554.2|34549.4|14
1649894400000|2022-04-14 00:00:00|34558.7|34553.9|34557.2|34552.4|34561.7|34556.9|34557.2|34552.4|16
1649894410000|2022-04-14 00:00:10|34557.7|34552.9|34557.7|34552.9|34559.2|34554.4|34556.2|34551.4|12
1649894420000|2022-04-14 00:00:20|34557.2|34552.4|34558.7|34553.9|34559.7|34554.9|34555.7|34550.9|11
1649894430000|2022-04-14 00:00:30|34559.2|34554.4|34560.7|34555.9|34563.2|34558.4|34559.2|34554.4|7
1649894440000|2022-04-14 00:00:40|34560.2|34555.4|34562.2|34557.4|34562.2|34557.4|34559.7|34554.9|1
1649894450000|2022-04-14 00:00:50|34562.7|34557.9|34562.2|34557.4|34563.2|34558.4|34560.2|34555.4|3
1649894460000|2022-04-14 00:01:00|34562.7|34557.9|34561.2|34556.4|34564.7|34559.9|34561.2|34556.4|12
1649894470000|2022-04-14 00:01:10|34561.7|34556.9|34564.2|34559.4|34564.2|34559.4|34561.2|34556.4|12
1649894480000|2022-04-14 00:01:20|34563.7|34558.9|34564.2|34559.4|34565.2|34560.4|34563.7|34558.9|3
1649894490000|2022-04-14 00:01:30|34564.7|34559.9|34565.7|34560.9|34566.2|34561.4|34564.2|34559.4|4
1649894500000|2022-04-14 00:01:40|34566.2|34561.4|34567.2|34562.4|34568.2|34563.4|34565.7|34560.9|9
1649894510000|2022-04-14 00:01:50|34567.7|34562.9|34568.2|34563.4|34568.7|34563.9|34567.2|34562.4|2
1649894520000|2022-04-14 00:02:00|34568.7|34563.9|34568.2|34563.4|34570.2|34565.4|34567.7|34562.9|2
1649894530000|2022-04-14 00:02:10|34568.7|34563.9|34568.2|34563.4|34568.7|34563.9|34567.2|34562.4|2
1649894540000|2022-04-14 00:02:20|34567.7|34562.9|34568.2|34563.4|34569.2|34564.4|34567.2|34562.4|1
1649894550000|2022-04-14 00:02:30|34568.7|34563.9|34568.2|34563.4|34569.2|34564.4|34566.7|34561.9|1
1649894560000|2022-04-14 00:02:40|34568.7|34563.9|34567.7|34562.9|34569.2|34564.4|34567.7|34562.9|1
1649894570000|2022-04-14 00:02:50|34567.2|34562.4|34566.2|34561.4|34568.2|34563.4|34566.2|34561.4|2
1649894580000|2022-04-14 00:03:00|34566.7|34561.9|34568.2|34563.4|34568.7|34563.9|34566.2|34561.4|0
1649894590000|2022-04-14 00:03:10|34568.7|34563.9|34568.7|34563.9|34569.2|34564.4|34568.2|34563.4|0
1649894600000|2022-04-14 00:03:20|34569.2|34564.4|34569.7|34564.9|34570.7|34565.9|34568.7|34563.9|3
1649894610000|2022-04-14 00:03:30|34569.2|34564.4|34571.7|34566.9|34574.2|34569.4|34569.2|34564.4|15
1649894620000|2022-04-14 00:03:40|34571.2|34566.4|34574.7|34569.9|34574.7|34569.9|34571.2|34566.4|5
1649894630000|2022-04-14 00:03:50|34574.2|34569.4|34576.7|34571.9|34576.7|34571.9|34574.2|34569.4|13
1649894640000|2022-04-14 00:04:00|34577.2|34572.4|34575.2|34570.4|34577.2|34572.4|34573.2|34568.4|5
1649894650000|2022-04-14 00:04:10|34575.7|34570.9|34575.2|34570.4|34576.7|34571.9|34575.2|34570.4|2
1649894660000|2022-04-14 00:04:20|34575.7|34570.9|34582.2|34577.4|34582.2|34577.4|34575.7|34570.9|18
1649894670000|2022-04-14 00:04:30|34582.7|34577.9|34582.2|34577.4|34584.2|34579.4|34581.2|34576.4|13
1649894680000|2022-04-14 00:04:40|34581.7|34576.9|34581.7|34576.9|34583.2|34578.4|34580.7|34575.9|3
1649894690000|2022-04-14 00:04:50|34581.2|34576.4|34580.2|34575.4|34581.2|34576.4|34579.2|34574.4|4
1649894700000|2022-04-14 00:05:00|34580.7|34575.9|34581.7|34576.9|34584.2|34579.4|34580.2|34575.4|4
1649894710000|2022-04-14 00:05:10|34581.2|34576.4|34580.2|34575.4|34582.7|34577.9|34580.2|34575.4|3
1649894720000|2022-04-14 00:05:20|34580.7|34575.9|34591.2|34586.4|34591.7|34586.9|34580.7|34575.9|57
1649894730000|2022-04-14 00:05:30|34590.7|34585.9|34588.2|34583.4|34591.7|34586.9|34586.2|34581.4|29
1649894740000|2022-04-14 00:05:40|34587.7|34582.9|34585.2|34580.4|34587.7|34582.9|34585.2|34580.4|17
1649894750000|2022-04-14 00:05:50|34584.7|34579.9|34584.2|34579.4|34585.2|34580.4|34583.7|34578.9|7
1649894760000|2022-04-14 00:06:00|34584.7|34579.9|34575.2|34570.4|34585.2|34580.4|34574.2|34569.4|21
1649894770000|2022-04-14 00:06:10|34574.7|34569.9|34569.2|34564.4|34574.7|34569.9|34568.7|34563.9|18
1649894780000|2022-04-14 00:06:20|34569.7|34564.9|34570.7|34565.9|34571.7|34566.9|34569.2|34564.4|0
1649894790000|2022-04-14 00:06:30|34571.2|34566.4|34569.2|34564.4|34572.2|34567.4|34569.2|34564.4|0
1649894800000|2022-04-14 00:06:40|34569.7|34564.9|34569.2|34564.4|34571.7|34566.9|34569.2|34564.4|4
1649894810000|2022-04-14 00:06:50|34568.2|34563.4|34569.2|34564.4|34571.7|34566.9|34568.2|34563.4|5
1649894820000|2022-04-14 00:07:00|34568.7|34563.9|34573.2|34568.4|34573.2|34568.4|34568.7|34563.9|11
1649894830000|2022-04-14 00:07:10|34572.7|34567.9|34573.2|34568.4|34573.2|34568.4|34571.2|34566.4|2
1649894840000|2022-04-14 00:07:20|34572.7|34567.9|34576.2|34571.4|34578.2|34573.4|34572.7|34567.9|11
1649894850000|2022-04-14 00:07:30|34576.7|34571.9|34576.7|34571.9|34579.2|34574.4|34575.2|34570.4|7
1649894860000|2022-04-14 00:07:40|34577.7|34572.9|34577.2|34572.4|34578.2|34573.4|34575.7|34570.9|2
1649894870000|2022-04-14 00:07:50|34576.7|34571.9|34576.7|34571.9|34577.2|34572.4|34575.7|34570.9|0
1649894880000|2022-04-14 00:08:00|34577.2|34572.4|34577.2|34572.4|34579.2|34574.4|34577.2|34572.4|6
1649894890000|2022-04-14 00:08:10|34576.7|34571.9|34576.7|34571.9|34577.2|34572.4|34574.2|34569.4|1
1649894900000|2022-04-14 00:08:20|34576.2|34571.4|34580.2|34575.4|34580.7|34575.9|34576.2|34571.4|4
1649894910000|2022-04-14 00:08:30|34579.7|34574.9|34584.7|34579.9|34584.7|34579.9|34579.2|34574.4|1
1649894920000|2022-04-14 00:08:40|34585.2|34580.4|34584.7|34579.9|34587.7|34582.9|34584.2|34579.4|25
1649894930000|2022-04-14 00:08:50|34584.2|34579.4|34588.2|34583.4|34588.2|34583.4|34583.2|34578.4|2
1649894940000|2022-04-14 00:09:00|34587.7|34582.9|34586.2|34581.4|34587.7|34582.9|34584.2|34579.4|4
1649894950000|2022-04-14 00:09:10|34585.7|34580.9|34584.7|34579.9|34586.2|34581.4|34583.2|34578.4|0
1649894960000|2022-04-14 00:09:20|34584.2|34579.4|34584.7|34579.9|34586.2|34581.4|34582.7|34577.9|1
1649894970000|2022-04-14 00:09:30|34584.2|34579.4|34588.2|34583.4|34588.2|34583.4|34584.2|34579.4|2
1649894980000|2022-04-14 00:09:40|34587.7|34582.9|34586.7|34581.9|34587.7|34582.9|34586.2|34581.4|2
1649894990000|2022-04-14 00:09:50|34586.2|34581.4|34584.2|34579.4|34586.2|34581.4|34583.7|34578.9|6
1649895000000|2022-04-14 00:10:00|34583.2|34578.4|34585.2|34580.4|34585.2|34580.4|34581.7|34576.9|6
1649895010000|2022-04-14 00:10:10|34584.7|34579.9|34582.7|34577.9|34584.7|34579.9|34582.2|34577.4|2
1649895020000|2022-04-14 00:10:20|34583.2|34578.4|34580.7|34575.9|34583.2|34578.4|34580.7|34575.9|0
1649895030000|2022-04-14 00:10:30|34580.2|34575.4|34582.2|34577.4|34583.2|34578.4|34580.2|34575.4|1
1649895040000|2022-04-14 00:10:40|34581.7|34576.9|34579.2|34574.4|34581.7|34576.9|34579.2|34574.4|2
1649895050000|2022-04-14 00:10:50|34579.7|34574.9|34581.7|34576.9|34582.2|34577.4|34579.2|34574.4|1
1649895060000|2022-04-14 00:11:00|34582.2|34577.4|34581.2|34576.4|34582.2|34577.4|34579.7|34574.9|5
1649895070000|2022-04-14 00:11:10|34580.7|34575.9|34582.7|34577.9|34582.7|34577.9|34580.7|34575.9|0
1649895080000|2022-04-14 00:11:20|34583.2|34578.4|34582.2|34577.4|34583.7|34578.9|34581.7|34576.9|1
1649895090000|2022-04-14 00:11:30|34582.7|34577.9|34585.2|34580.4|34585.2|34580.4|34582.7|34577.9|3
1649895100000|2022-04-14 00:11:40|34584.7|34579.9|34583.2|34578.4|34585.2|34580.4|34583.2|34578.4|3
1649895110000|2022-04-14 00:11:50|34583.7|34578.9|34581.2|34576.4|34583.7|34578.9|34579.2|34574.4|6
1649895120000|2022-04-14 00:12:00|34581.7|34576.9|34583.2|34578.4|34584.7|34579.9|34581.2|34576.4|5
1649895130000|2022-04-14 00:12:10|34583.7|34578.9|34585.7|34580.9|34585.7|34580.9|34583.2|34578.4|2
1649895140000|2022-04-14 00:12:20|34585.2|34580.4|34585.2|34580.4|34585.2|34580.4|34583.7|34578.9|1
1649895150000|2022-04-14 00:12:30|34585.7|34580.9|34585.2|34580.4|34585.7|34580.9|34584.2|34579.4|0
1649895160000|2022-04-14 00:12:40|34584.7|34579.9|34585.7|34580.9|34586.2|34581.4|34584.7|34579.9|2
1649895170000|2022-04-14 00:12:50|34585.2|34580.4|34586.2|34581.4|34586.7|34581.9|34585.2|34580.4|8
1649895180000|2022-04-14 00:13:00|34586.7|34581.9|34589.7|34584.9|34590.7|34585.9|34586.2|34581.4|15
1649895190000|2022-04-14 00:13:10|34590.2|34585.4|34590.2|34585.4|34590.7|34585.9|34588.2|34583.4|10
1649895200000|2022-04-14 00:13:20|34589.7|34584.9|34589.2|34584.4|34590.7|34585.9|34589.2|34584.4|3
1649895210000|2022-04-14 00:13:30|34589.7|34584.9|34590.7|34585.9|34590.7|34585.9|34589.7|34584.9|1
1649895220000|2022-04-14 00:13:40|34590.2|34585.4|34589.2|34584.4|34597.2|34592.4|34589.2|34584.4|46
1649895230000|2022-04-14 00:13:50|34589.7|34584.9|34588.2|34583.4|34589.7|34584.9|34586.7|34581.9|6
1649895240000|2022-04-14 00:14:00|34588.7|34583.9|34590.2|34585.4|34590.2|34585.4|34588.2|34583.4|0
1649895250000|2022-04-14 00:14:10|34589.7|34584.9|34598.2|34593.4|34598.7|34593.9|34589.2|34584.4|5
1649895260000|2022-04-14 00:14:20|34600.2|34595.4|34600.2|34595.4|34602.2|34597.4|34599.2|34594.4|35
1649895270000|2022-04-14 00:14:30|34600.7|34595.9|34603.7|34598.9|34603.7|34598.9|34600.7|34595.9|5
1649895280000|2022-04-14 00:14:40|34604.2|34599.4|34603.2|34598.4|34604.2|34599.4|34600.7|34595.9|11
1649895290000|2022-04-14 00:14:50|34602.7|34597.9|34600.2|34595.4|34603.2|34598.4|34599.7|34594.9|3
1649895300000|2022-04-14 00:15:00|34601.2|34596.4|34596.7|34591.9|34601.7|34596.9|34594.7|34589.9|18
1649895310000|2022-04-14 00:15:10|34596.2|34591.4|34591.2|34586.4|34596.2|34591.4|34590.7|34585.9|12
1649895320000|2022-04-14 00:15:20|34590.7|34585.9|34593.7|34588.9|34594.2|34589.4|34590.2|34585.4|5
1649895330000|2022-04-14 00:15:30|34593.2|34588.4|34597.7|34592.9|34597.7|34592.9|34592.7|34587.9|8
1649895340000|2022-04-14 00:15:40|34597.2|34592.4|34594.2|34589.4|34597.7|34592.9|34594.2|34589.4|2
1649895350000|2022-04-14 00:15:50|34594.7|34589.9|34594.2|34589.4|34595.2|34590.4|34594.2|34589.4|0
1649895360000|2022-04-14 00:16:00|34593.7|34588.9|34592.2|34587.4|34595.2|34590.4|34591.2|34586.4|10
1649895370000|2022-04-14 00:16:10|34592.7|34587.9|34589.2|34584.4|34592.7|34587.9|34589.2|34584.4|25
1649895380000|2022-04-14 00:16:20|34588.7|34583.9|34584.2|34579.4|34589.7|34584.9|34584.2|34579.4|11
1649895390000|2022-04-14 00:16:30|34583.7|34578.9|34584.7|34579.9|34585.7|34580.9|34581.7|34576.9|13
1649895400000|2022-04-14 00:16:40|34584.2|34579.4|34582.7|34577.9|34584.2|34579.4|34582.7|34577.9|5
1649895410000|2022-04-14 00:16:50|34582.2|34577.4|34583.2|34578.4|34585.2|34580.4|34581.7|34576.9|14
1649895420000|2022-04-14 00:17:00|34583.7|34578.9|34587.2|34582.4|34587.2|34582.4|34583.2|34578.4|2
1649895430000|2022-04-14 00:17:10|34586.7|34581.9|34586.7|34581.9|34587.2|34582.4|34584.7|34579.9|5
1649895440000|2022-04-14 00:17:20|34586.2|34581.4|34589.2|34584.4|34589.2|34584.4|34584.7|34579.9|3
1649895450000|2022-04-14 00:17:30|34589.7|34584.9|34589.7|34584.9|34595.2|34590.4|34589.7|34584.9|11
1649895460000|2022-04-14 00:17:40|34589.2|34584.4|34591.2|34586.4|34591.7|34586.9|34587.7|34582.9|2
1649895470000|2022-04-14 00:17:50|34592.2|34587.4|34589.7|34584.9|34592.2|34587.4|34589.7|34584.9|8
1649895480000|2022-04-14 00:18:00|34590.2|34585.4|34590.2|34585.4|34590.2|34585.4|34589.2|34584.4|6
1649895490000|2022-04-14 00:18:10|34589.7|34584.9|34591.7|34586.9|34592.2|34587.4|34589.7|34584.9|4
1649895500000|2022-04-14 00:18:20|34592.2|34587.4|34592.2|34587.4|34592.2|34587.4|34592.2|34587.4|0
1649895510000|2022-04-14 00:18:30|34592.7|34587.9|34593.2|34588.4|34593.7|34588.9|34592.2|34587.4|3
1649895520000|2022-04-14 00:18:40|34593.7|34588.9|34593.7|34588.9|34593.7|34588.9|34592.2|34587.4|0
1649895530000|2022-04-14 00:18:50|34593.2|34588.4|34595.2|34590.4|34595.2|34590.4|34592.2|34587.4|0
1649895540000|2022-04-14 00:19:00|34595.7|34590.9|34597.2|34592.4|34597.2|34592.4|34594.2|34589.4|2
1649895550000|2022-04-14 00:19:10|34596.7|34591.9|34596.2|34591.4|34598.2|34593.4|34596.2|34591.4|4
1649895560000|2022-04-14 00:19:20|34596.7|34591.9|34601.2|34596.4|34601.2|34596.4|34596.7|34591.9|10
1649895570000|2022-04-14 00:19:30|34601.7|34596.9|34600.7|34595.9|34603.2|34598.4|34600.2|34595.4|7
1649895580000|2022-04-14 00:19:40|34600.2|34595.4|34600.7|34595.9|34602.7|34597.9|34600.2|34595.4|1
1649895590000|2022-04-14 00:19:50|34601.2|34596.4|34599.2|34594.4|34601.2|34596.4|34599.2|34594.4|12
1649895600000|2022-04-14 00:20:00|34598.7|34593.9|34597.7|34592.9|34601.2|34596.4|34597.7|34592.9|24
1649895610000|2022-04-14 00:20:10|34597.2|34592.4|34598.2|34593.4|34598.2|34593.4|34597.2|34592.4|2
1649895620000|2022-04-14 00:20:20|34597.7|34592.9|34593.2|34588.4|34597.7|34592.9|34593.2|34588.4|12
1649895630000|2022-04-14 00:20:30|34593.7|34588.9|34592.7|34587.9|34594.2|34589.4|34592.7|34587.9|0
1649895640000|2022-04-14 00:20:40|34593.2|34588.4|34594.2|34589.4|34594.7|34589.9|34592.7|34587.9|1
1649895650000|2022-04-14 00:20:50|34594.7|34589.9|34593.7|34588.9|34595.7|34590.9|34593.7|34588.9|0
1649895660000|2022-04-14 00:21:00|34593.2|34588.4|34593.7|34588.9|34594.2|34589.4|34592.7|34587.9|0
1649895670000|2022-04-14 00:21:10|34594.2|34589.4|34594.7|34589.9|34595.7|34590.9|34593.7|34588.9|3
1649895680000|2022-04-14 00:21:20|34595.2|34590.4|34595.2|34590.4|34597.2|34592.4|34594.7|34589.9|1
1649895690000|2022-04-14 00:21:30|34595.7|34590.9|34599.7|34594.9|34600.2|34595.4|34595.7|34590.9|6
1649895700000|2022-04-14 00:21:40|34599.2|34594.4|34599.2|34594.4|34599.2|34594.4|34599.2|34594.4|1
1649895710000|2022-04-14 00:21:50|34599.7|34594.9|34600.2|34595.4|34601.7|34596.9|34597.7|34592.9|5
1649895720000|2022-04-14 00:22:00|34599.7|34594.9|34600.7|34595.9|34600.7|34595.9|34599.7|34594.9|3
1649895730000|2022-04-14 00:22:10|34600.2|34595.4|34602.2|34597.4|34602.7|34597.9|34600.2|34595.4|3
1649895740000|2022-04-14 00:22:20|34601.2|34596.4|34601.2|34596.4|34602.2|34597.4|34601.2|34596.4|1
1649895750000|2022-04-14 00:22:30|34601.7|34596.9|34601.7|34596.9|34603.7|34598.9|34601.2|34596.4|2
1649895760000|2022-04-14 00:22:40|34601.2|34596.4|34600.2|34595.4|34601.7|34596.9|34599.7|34594.9|1
1649895770000|2022-04-14 00:22:50|34600.7|34595.9|34602.7|34597.9|34602.7|34597.9|34599.7|34594.9|2
1649895780000|2022-04-14 00:23:00|34602.2|34597.4|34603.2|34598.4|34603.2|34598.4|34601.2|34596.4|0
1649895790000|2022-04-14 00:23:10|34602.7|34597.9|34601.7|34596.9|34602.7|34597.9|34601.2|34596.4|7
1649895800000|2022-04-14 00:23:20|34601.2|34596.4|34604.7|34599.9|34605.2|34600.4|34601.2|34596.4|9
1649895810000|2022-04-14 00:23:30|34604.2|34599.4|34604.2|34599.4|34605.2|34600.4|34603.7|34598.9|1
1649895820000|2022-04-14 00:23:40|34604.7|34599.9|34603.7|34598.9|34604.7|34599.9|34602.7|34597.9|2
1649895830000|2022-04-14 00:23:50|34604.2|34599.4|34604.7|34599.9|34604.7|34599.9|34604.2|34599.4|0
1649895840000|2022-04-14 00:24:00|34605.2|34600.4|34612.2|34607.4|34612.7|34607.9|34604.2|34599.4|56
1649895850000|2022-04-14 00:24:10|34611.2|34606.4|34609.2|34604.4|34612.2|34607.4|34607.7|34602.9|38
1649895860000|2022-04-14 00:24:20|34609.7|34604.9|34606.7|34601.9|34609.7|34604.9|34606.7|34601.9|1
1649895870000|2022-04-14 00:24:30|34607.2|34602.4|34606.2|34601.4|34607.2|34602.4|34605.2|34600.4|4
1649895880000|2022-04-14 00:24:40|34605.7|34600.9|34607.2|34602.4|34608.2|34603.4|34605.2|34600.4|3
1649895890000|2022-04-14 00:24:50|34607.7|34602.9|34607.2|34602.4|34608.7|34603.9|34607.2|34602.4|0
1649895900000|2022-04-14 00:25:00|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|4
1649895910000|2022-04-14 00:25:10|34607.7|34602.9|34607.7|34602.9|34608.7|34603.9|34607.2|34602.4|1
1649895920000|2022-04-14 00:25:20|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|5
1649895930000|2022-04-14 00:25:30|34606.7|34601.9|34605.7|34600.9|34607.2|34602.4|34605.7|34600.9|4
1649895940000|2022-04-14 00:25:40|34606.2|34601.4|34605.7|34600.9|34607.2|34602.4|34605.7|34600.9|1
1649895950000|2022-04-14 00:25:50|34607.2|34602.4|34607.7|34602.9|34607.7|34602.9|34607.2|34602.4|3
1649895960000|2022-04-14 00:26:00|34607.2|34602.4|34607.7|34602.9|34608.2|34603.4|34607.2|34602.4|3
1649895970000|2022-04-14 00:26:10|34608.2|34603.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|4
1649895980000|2022-04-14 00:26:20|34608.7|34603.9|34609.7|34604.9|34610.2|34605.4|34608.2|34603.4|0
1649895990000|2022-04-14 00:26:30|34609.2|34604.4|34607.2|34602.4|34609.2|34604.4|34607.2|34602.4|11
1649896000000|2022-04-14 00:26:40|34607.7|34602.9|34606.2|34601.4|34609.2|34604.4|34606.2|34601.4|15
1649896010000|2022-04-14 00:26:50|34605.7|34600.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|2
1649896020000|2022-04-14 00:27:00|34605.7|34600.9|34607.2|34602.4|34609.2|34604.4|34605.7|34600.9|9
1649896030000|2022-04-14 00:27:10|34606.7|34601.9|34604.2|34599.4|34607.2|34602.4|34604.2|34599.4|2
1649896040000|2022-04-14 00:27:20|34603.7|34598.9|34606.7|34601.9|34607.7|34602.9|34603.2|34598.4|7
1649896050000|2022-04-14 00:27:30|34607.2|34602.4|34606.2|34601.4|34608.2|34603.4|34606.2|34601.4|3
1649896060000|2022-04-14 00:27:40|34606.7|34601.9|34605.2|34600.4|34607.2|34602.4|34605.2|34600.4|1
1649896070000|2022-04-14 00:27:50|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|0
1649896080000|2022-04-14 00:28:00|34606.7|34601.9|34607.2|34602.4|34608.2|34603.4|34605.2|34600.4|8
1649896090000|2022-04-14 00:28:10|34607.7|34602.9|34607.7|34602.9|34607.7|34602.9|34606.7|34601.9|0
1649896100000|2022-04-14 00:28:20|34608.2|34603.4|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|1
1649896110000|2022-04-14 00:28:30|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.7|34602.9|2
1649896120000|2022-04-14 00:28:40|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|2
1649896130000|2022-04-14 00:28:50|34606.7|34601.9|34608.2|34603.4|34608.2|34603.4|34606.7|34601.9|0
1649896140000|2022-04-14 00:29:00|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34608.2|34603.4|1
1649896150000|2022-04-14 00:29:10|34607.2|34602.4|34607.7|34602.9|34608.2|34603.4|34607.2|34602.4|1
1649896160000|2022-04-14 00:29:20|34608.2|34603.4|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|1
1649896170000|2022-04-14 00:29:30|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|1
1649896180000|2022-04-14 00:29:40|34606.7|34601.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|0
1649896190000|2022-04-14 00:29:50|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34605.7|34600.9|4
1649896200000|2022-04-14 00:30:00|34606.2|34601.4|34608.2|34603.4|34610.2|34605.4|34606.2|34601.4|9
1649896210000|2022-04-14 00:30:10|34607.7|34602.9|34607.2|34602.4|34608.7|34603.9|34606.7|34601.9|3
1649896220000|2022-04-14 00:30:20|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.2|34601.4|3
1649896230000|2022-04-14 00:30:30|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|6
1649896240000|2022-04-14 00:30:40|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649896250000|2022-04-14 00:30:50|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|1
1649896260000|2022-04-14 00:31:00|34607.7|34602.9|34609.2|34604.4|34609.7|34604.9|34607.7|34602.9|3
1649896270000|2022-04-14 00:31:10|34608.7|34603.9|34609.2|34604.4|34610.2|34605.4|34608.7|34603.9|2
1649896280000|2022-04-14 00:31:20|34609.7|34604.9|34609.2|34604.4|34610.7|34605.9|34609.2|34604.4|4
1649896290000|2022-04-14 00:31:30|34609.7|34604.9|34608.2|34603.4|34609.7|34604.9|34607.2|34602.4|5
1649896300000|2022-04-14 00:31:40|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|5
1649896310000|2022-04-14 00:31:50|34607.7|34602.9|34607.2|34602.4|34608.7|34603.9|34607.2|34602.4|4
1649896320000|2022-04-14 00:32:00|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649896330000|2022-04-14 00:32:10|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|3
1649896340000|2022-04-14 00:32:20|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34606.7|34601.9|1
1649896350000|2022-04-14 00:32:30|34608.7|34603.9|34610.2|34605.4|34610.2|34605.4|34608.2|34603.4|6
1649896360000|2022-04-14 00:32:40|34611.2|34606.4|34609.2|34604.4|34611.2|34606.4|34609.2|34604.4|2
1649896370000|2022-04-14 00:32:50|34609.7|34604.9|34610.7|34605.9|34610.7|34605.9|34609.7|34604.9|0
1649896380000|2022-04-14 00:33:00|34610.2|34605.4|34611.2|34606.4|34611.2|34606.4|34610.2|34605.4|3
1649896390000|2022-04-14 00:33:10|34611.7|34606.9|34616.7|34611.9|34617.2|34612.4|34611.7|34606.9|9
1649896400000|2022-04-14 00:33:20|34616.2|34611.4|34615.2|34610.4|34617.2|34612.4|34614.7|34609.9|1
1649896410000|2022-04-14 00:33:30|34615.7|34610.9|34619.7|34614.9|34619.7|34614.9|34615.7|34610.9|17
1649896420000|2022-04-14 00:33:40|34619.2|34614.4|34620.2|34615.4|34620.2|34615.4|34618.7|34613.9|6
1649896430000|2022-04-14 00:33:50|34619.7|34614.9|34619.7|34614.9|34620.2|34615.4|34619.2|34614.4|2
1649896440000|2022-04-14 00:34:00|34619.2|34614.4|34616.2|34611.4|34619.2|34614.4|34615.2|34610.4|6
1649896450000|2022-04-14 00:34:10|34616.7|34611.9|34617.2|34612.4|34618.2|34613.4|34616.2|34611.4|3
1649896460000|2022-04-14 00:34:20|34616.7|34611.9|34616.2|34611.4|34616.7|34611.9|34614.2|34609.4|2
1649896470000|2022-04-14 00:34:30|34616.7|34611.9|34616.2|34611.4|34616.7|34611.9|34615.7|34610.9|0
1649896480000|2022-04-14 00:34:40|34616.7|34611.9|34616.2|34611.4|34616.7|34611.9|34616.2|34611.4|1
1649896490000|2022-04-14 00:34:50|34615.7|34610.9|34616.2|34611.4|34616.7|34611.9|34615.2|34610.4|1
1649896500000|2022-04-14 00:35:00|34616.7|34611.9|34613.7|34608.9|34617.2|34612.4|34613.7|34608.9|7
1649896510000|2022-04-14 00:35:10|34614.2|34609.4|34612.2|34607.4|34614.7|34609.9|34612.2|34607.4|2
1649896520000|2022-04-14 00:35:20|34612.7|34607.9|34613.2|34608.4|34614.2|34609.4|34612.7|34607.9|0
1649896530000|2022-04-14 00:35:30|34613.7|34608.9|34611.7|34606.9|34613.7|34608.9|34611.2|34606.4|2
1649896540000|2022-04-14 00:35:40|34611.2|34606.4|34613.2|34608.4|34613.7|34608.9|34611.2|34606.4|0
1649896550000|2022-04-14 00:35:50|34613.7|34608.9|34612.7|34607.9|34613.7|34608.9|34612.2|34607.4|0
1649896560000|2022-04-14 00:36:00|34613.2|34608.4|34611.2|34606.4|34613.7|34608.9|34611.2|34606.4|0
1649896570000|2022-04-14 00:36:10|34611.7|34606.9|34612.2|34607.4|34613.2|34608.4|34610.7|34605.9|0
1649896580000|2022-04-14 00:36:20|34612.7|34607.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|1
1649896590000|2022-04-14 00:36:30|34612.7|34607.9|34611.2|34606.4|34613.2|34608.4|34610.7|34605.9|9
1649896600000|2022-04-14 00:36:40|34610.7|34605.9|34611.2|34606.4|34611.7|34606.9|34610.7|34605.9|3
1649896610000|2022-04-14 00:36:50|34610.7|34605.9|34609.2|34604.4|34610.7|34605.9|34608.7|34603.9|3
1649896620000|2022-04-14 00:37:00|34608.7|34603.9|34608.7|34603.9|34609.7|34604.9|34608.2|34603.4|0
1649896630000|2022-04-14 00:37:10|34608.2|34603.4|34609.2|34604.4|34609.7|34604.9|34608.2|34603.4|1
1649896640000|2022-04-14 00:37:20|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|1
1649896650000|2022-04-14 00:37:30|34608.7|34603.9|34609.7|34604.9|34610.7|34605.9|34608.7|34603.9|3
1649896660000|2022-04-14 00:37:40|34609.2|34604.4|34608.2|34603.4|34611.2|34606.4|34608.2|34603.4|16
1649896670000|2022-04-14 00:37:50|34609.2|34604.4|34609.7|34604.9|34609.7|34604.9|34609.2|34604.4|1
1649896680000|2022-04-14 00:38:00|34609.2|34604.4|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|0
1649896690000|2022-04-14 00:38:10|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|0
1649896700000|2022-04-14 00:38:20|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.7|34603.9|1
1649896710000|2022-04-14 00:38:30|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649896720000|2022-04-14 00:38:40|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|1
1649896730000|2022-04-14 00:38:50|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|2
1649896740000|2022-04-14 00:39:00|34609.7|34604.9|34611.7|34606.9|34611.7|34606.9|34609.7|34604.9|2
1649896750000|2022-04-14 00:39:10|34612.2|34607.4|34612.7|34607.9|34613.2|34608.4|34612.2|34607.4|9
1649896760000|2022-04-14 00:39:20|34613.2|34608.4|34610.7|34605.9|34614.7|34609.9|34610.7|34605.9|2
1649896770000|2022-04-14 00:39:30|34609.7|34604.9|34609.7|34604.9|34609.7|34604.9|34608.2|34603.4|0
1649896780000|2022-04-14 00:39:40|34609.2|34604.4|34610.7|34605.9|34610.7|34605.9|34609.2|34604.4|0
1649896790000|2022-04-14 00:39:50|34611.2|34606.4|34610.2|34605.4|34611.2|34606.4|34610.2|34605.4|1
1649896800000|2022-04-14 00:40:00|34609.7|34604.9|34606.2|34601.4|34609.7|34604.9|34605.7|34600.9|10
1649896810000|2022-04-14 00:40:10|34605.2|34600.4|34605.7|34600.9|34606.2|34601.4|34604.7|34599.9|8
1649896820000|2022-04-14 00:40:20|34605.2|34600.4|34605.2|34600.4|34606.2|34601.4|34604.7|34599.9|2
1649896830000|2022-04-14 00:40:30|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|0
1649896840000|2022-04-14 00:40:40|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|34605.2|34600.4|0
1649896850000|2022-04-14 00:40:50|34606.2|34601.4|34606.2|34601.4|34607.7|34602.9|34605.7|34600.9|1
1649896860000|2022-04-14 00:41:00|34605.7|34600.9|34607.7|34602.9|34608.2|34603.4|34605.7|34600.9|2
1649896870000|2022-04-14 00:41:10|34608.2|34603.4|34606.2|34601.4|34608.2|34603.4|34605.7|34600.9|5
1649896880000|2022-04-14 00:41:20|34606.7|34601.9|34605.2|34600.4|34606.7|34601.9|34605.2|34600.4|0
1649896890000|2022-04-14 00:41:30|34604.7|34599.9|34607.2|34602.4|34607.2|34602.4|34604.7|34599.9|11
1649896900000|2022-04-14 00:41:40|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|2
1649896910000|2022-04-14 00:41:50|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649896920000|2022-04-14 00:42:00|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|34605.2|34600.4|0
1649896930000|2022-04-14 00:42:10|34605.2|34600.4|34605.7|34600.9|34605.7|34600.9|34605.2|34600.4|2
1649896940000|2022-04-14 00:42:20|34605.2|34600.4|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|3
1649896950000|2022-04-14 00:42:30|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34602.2|34597.4|6
1649896960000|2022-04-14 00:42:40|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|0
1649896970000|2022-04-14 00:42:50|34604.7|34599.9|34603.7|34598.9|34604.7|34599.9|34603.7|34598.9|0
1649896980000|2022-04-14 00:43:00|34604.2|34599.4|34602.7|34597.9|34604.2|34599.4|34602.7|34597.9|0
1649896990000|2022-04-14 00:43:10|34603.2|34598.4|34604.2|34599.4|34604.7|34599.9|34603.2|34598.4|2
1649897010000|2022-04-14 00:43:30|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.7|34599.9|5
1649897020000|2022-04-14 00:43:40|34605.7|34600.9|34604.2|34599.4|34606.2|34601.4|34603.7|34598.9|4
1649897030000|2022-04-14 00:43:50|34604.7|34599.9|34605.2|34600.4|34605.2|34600.4|34604.2|34599.4|0
1649897050000|2022-04-14 00:44:10|34605.7|34600.9|34607.7|34602.9|34607.7|34602.9|34605.7|34600.9|2
1649897060000|2022-04-14 00:44:20|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|1
1649897070000|2022-04-14 00:44:30|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|2
1649897080000|2022-04-14 00:44:40|34607.2|34602.4|34606.2|34601.4|34607.2|34602.4|34606.2|34601.4|1
1649897090000|2022-04-14 00:44:50|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|0
1649897100000|2022-04-14 00:45:00|34605.7|34600.9|34607.7|34602.9|34607.7|34602.9|34605.2|34600.4|1
1649897110000|2022-04-14 00:45:10|34607.2|34602.4|34606.7|34601.9|34607.7|34602.9|34606.7|34601.9|8
1649897120000|2022-04-14 00:45:20|34606.2|34601.4|34605.2|34600.4|34606.2|34601.4|34604.7|34599.9|2
1649897130000|2022-04-14 00:45:30|34605.7|34600.9|34606.2|34601.4|34607.7|34602.9|34605.2|34600.4|12
1649897140000|2022-04-14 00:45:40|34605.7|34600.9|34607.7|34602.9|34608.2|34603.4|34605.7|34600.9|3
1649897150000|2022-04-14 00:45:50|34608.2|34603.4|34606.2|34601.4|34608.2|34603.4|34606.2|34601.4|1
1649897160000|2022-04-14 00:46:00|34606.7|34601.9|34608.7|34603.9|34608.7|34603.9|34606.2|34601.4|8
1649897170000|2022-04-14 00:46:10|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|11
1649897180000|2022-04-14 00:46:20|34607.7|34602.9|34608.7|34603.9|34608.7|34603.9|34606.7|34601.9|5
1649897190000|2022-04-14 00:46:30|34608.2|34603.4|34612.2|34607.4|34612.2|34607.4|34608.2|34603.4|10
1649897200000|2022-04-14 00:46:40|34611.7|34606.9|34610.7|34605.9|34611.7|34606.9|34610.2|34605.4|13
1649897210000|2022-04-14 00:46:50|34610.2|34605.4|34608.7|34603.9|34611.2|34606.4|34608.7|34603.9|2
1649897220000|2022-04-14 00:47:00|34608.2|34603.4|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|1
1649897230000|2022-04-14 00:47:10|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|1
1649897240000|2022-04-14 00:47:20|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|0
1649897250000|2022-04-14 00:47:30|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|1
1649897260000|2022-04-14 00:47:40|34610.7|34605.9|34610.7|34605.9|34610.7|34605.9|34609.7|34604.9|3
1649897270000|2022-04-14 00:47:50|34611.2|34606.4|34610.2|34605.4|34611.2|34606.4|34609.7|34604.9|2
1649897290000|2022-04-14 00:48:10|34609.2|34604.4|34608.2|34603.4|34609.7|34604.9|34608.2|34603.4|10
1649897300000|2022-04-14 00:48:20|34608.7|34603.9|34610.2|34605.4|34610.2|34605.4|34608.7|34603.9|0
1649897310000|2022-04-14 00:48:30|34609.7|34604.9|34612.2|34607.4|34613.2|34608.4|34609.2|34604.4|6
1649897320000|2022-04-14 00:48:40|34612.7|34607.9|34611.2|34606.4|34614.2|34609.4|34611.2|34606.4|6
1649897330000|2022-04-14 00:48:50|34611.7|34606.9|34613.2|34608.4|34613.2|34608.4|34611.7|34606.9|7
1649897340000|2022-04-14 00:49:00|34612.7|34607.9|34610.2|34605.4|34613.7|34608.9|34610.2|34605.4|4
1649897350000|2022-04-14 00:49:10|34610.7|34605.9|34610.7|34605.9|34611.2|34606.4|34610.2|34605.4|0
1649897360000|2022-04-14 00:49:20|34611.2|34606.4|34612.2|34607.4|34612.2|34607.4|34611.2|34606.4|4
1649897370000|2022-04-14 00:49:30|34611.7|34606.9|34610.2|34605.4|34611.7|34606.9|34610.2|34605.4|2
1649897380000|2022-04-14 00:49:40|34610.7|34605.9|34611.2|34606.4|34613.7|34608.9|34610.2|34605.4|1
1649897390000|2022-04-14 00:49:50|34611.7|34606.9|34611.2|34606.4|34613.2|34608.4|34611.2|34606.4|3
1649897400000|2022-04-14 00:50:00|34610.7|34605.9|34611.2|34606.4|34612.2|34607.4|34610.7|34605.9|3
1649897410000|2022-04-14 00:50:10|34611.7|34606.9|34611.7|34606.9|34612.2|34607.4|34611.2|34606.4|0
1649897420000|2022-04-14 00:50:20|34612.2|34607.4|34613.2|34608.4|34613.2|34608.4|34610.7|34605.9|3
1649897430000|2022-04-14 00:50:30|34613.7|34608.9|34613.7|34608.9|34614.2|34609.4|34613.2|34608.4|1
1649897440000|2022-04-14 00:50:40|34614.2|34609.4|34612.7|34607.9|34614.2|34609.4|34612.2|34607.4|3
1649897450000|2022-04-14 00:50:50|34612.2|34607.4|34612.2|34607.4|34612.7|34607.9|34611.2|34606.4|0
1649897460000|2022-04-14 00:51:00|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34611.7|34606.9|1
1649897470000|2022-04-14 00:51:10|34611.7|34606.9|34612.2|34607.4|34612.2|34607.4|34611.2|34606.4|2
1649897480000|2022-04-14 00:51:20|34611.7|34606.9|34612.2|34607.4|34612.7|34607.9|34611.7|34606.9|3
1649897490000|2022-04-14 00:51:30|34612.7|34607.9|34611.2|34606.4|34612.7|34607.9|34610.7|34605.9|3
1649897500000|2022-04-14 00:51:40|34610.7|34605.9|34611.2|34606.4|34611.2|34606.4|34610.7|34605.9|0
1649897510000|2022-04-14 00:51:50|34611.7|34606.9|34611.2|34606.4|34612.2|34607.4|34611.2|34606.4|1
1649897520000|2022-04-14 00:52:00|34611.7|34606.9|34612.2|34607.4|34613.7|34608.9|34611.7|34606.9|5
1649897530000|2022-04-14 00:52:10|34612.7|34607.9|34614.2|34609.4|34614.2|34609.4|34612.7|34607.9|2
1649897540000|2022-04-14 00:52:20|34614.7|34609.9|34614.2|34609.4|34615.2|34610.4|34613.7|34608.9|2
1649897550000|2022-04-14 00:52:30|34612.2|34607.4|34613.2|34608.4|34613.2|34608.4|34612.2|34607.4|8
1649897560000|2022-04-14 00:52:40|34612.7|34607.9|34612.2|34607.4|34613.7|34608.9|34612.2|34607.4|1
1649897570000|2022-04-14 00:52:50|34612.7|34607.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|0
1649897580000|2022-04-14 00:53:00|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|0
1649897590000|2022-04-14 00:53:10|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|0
1649897610000|2022-04-14 00:53:30|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|4
1649897620000|2022-04-14 00:53:40|34614.7|34609.9|34614.2|34609.4|34614.7|34609.9|34614.2|34609.4|0
1649897630000|2022-04-14 00:53:50|34614.7|34609.9|34614.2|34609.4|34614.7|34609.9|34614.2|34609.4|5
1649897640000|2022-04-14 00:54:00|34613.7|34608.9|34614.2|34609.4|34614.7|34609.9|34613.7|34608.9|1
1649897650000|2022-04-14 00:54:10|34614.7|34609.9|34615.2|34610.4|34616.2|34611.4|34614.7|34609.9|2
1649897660000|2022-04-14 00:54:20|34615.7|34610.9|34615.2|34610.4|34615.7|34610.9|34614.7|34609.9|0
1649897670000|2022-04-14 00:54:30|34614.7|34609.9|34615.2|34610.4|34615.7|34610.9|34614.2|34609.4|0
1649897680000|2022-04-14 00:54:40|34614.7|34609.9|34615.2|34610.4|34615.7|34610.9|34614.7|34609.9|20
1649897690000|2022-04-14 00:54:50|34614.7|34609.9|34616.2|34611.4|34616.2|34611.4|34614.7|34609.9|1
1649897700000|2022-04-14 00:55:00|34616.7|34611.9|34616.2|34611.4|34616.7|34611.9|34615.7|34610.9|5
1649897710000|2022-04-14 00:55:10|34616.7|34611.9|34616.2|34611.4|34617.2|34612.4|34616.2|34611.4|15
1649897720000|2022-04-14 00:55:20|34615.7|34610.9|34615.2|34610.4|34616.2|34611.4|34614.7|34609.9|1
1649897730000|2022-04-14 00:55:30|34615.7|34610.9|34615.2|34610.4|34615.7|34610.9|34615.2|34610.4|2
1649897740000|2022-04-14 00:55:40|34615.7|34610.9|34613.2|34608.4|34615.7|34610.9|34612.2|34607.4|4
1649897750000|2022-04-14 00:55:50|34612.7|34607.9|34612.7|34607.9|34612.7|34607.9|34612.7|34607.9|1
1649897760000|2022-04-14 00:56:00|34613.2|34608.4|34609.2|34604.4|34613.2|34608.4|34608.7|34603.9|14
1649897770000|2022-04-14 00:56:10|34608.7|34603.9|34604.7|34599.9|34608.7|34603.9|34602.2|34597.4|14
1649897780000|2022-04-14 00:56:20|34604.2|34599.4|34604.2|34599.4|34605.7|34600.9|34603.7|34598.9|4
1649897790000|2022-04-14 00:56:30|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.7|34598.9|1
1649897800000|2022-04-14 00:56:40|34603.7|34598.9|34606.2|34601.4|34606.2|34601.4|34603.7|34598.9|2
1649897810000|2022-04-14 00:56:50|34606.7|34601.9|34609.7|34604.9|34609.7|34604.9|34606.7|34601.9|2
1649897820000|2022-04-14 00:57:00|34609.2|34604.4|34610.2|34605.4|34610.2|34605.4|34609.2|34604.4|2
1649897830000|2022-04-14 00:57:10|34609.7|34604.9|34607.7|34602.9|34609.7|34604.9|34607.2|34602.4|5
1649897840000|2022-04-14 00:57:20|34608.2|34603.4|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|0
1649897850000|2022-04-14 00:57:30|34607.7|34602.9|34606.7|34601.9|34607.7|34602.9|34606.2|34601.4|1
1649897860000|2022-04-14 00:57:40|34606.2|34601.4|34605.2|34600.4|34606.2|34601.4|34604.2|34599.4|3
1649897870000|2022-04-14 00:57:50|34604.7|34599.9|34606.7|34601.9|34606.7|34601.9|34604.2|34599.4|3
1649897880000|2022-04-14 00:58:00|34607.2|34602.4|34605.7|34600.9|34607.7|34602.9|34605.2|34600.4|4
1649897890000|2022-04-14 00:58:10|34606.2|34601.4|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|3
1649897900000|2022-04-14 00:58:20|34606.7|34601.9|34604.2|34599.4|34606.7|34601.9|34604.2|34599.4|1
1649897910000|2022-04-14 00:58:30|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.2|34599.4|0
1649897920000|2022-04-14 00:58:40|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.7|34600.9|1
1649897930000|2022-04-14 00:58:50|34606.7|34601.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|5
1649897940000|2022-04-14 00:59:00|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|0
1649897950000|2022-04-14 00:59:10|34606.2|34601.4|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|1
1649897960000|2022-04-14 00:59:20|34605.7|34600.9|34605.2|34600.4|34607.7|34602.9|34605.2|34600.4|1
1649897970000|2022-04-14 00:59:30|34605.7|34600.9|34604.7|34599.9|34606.7|34601.9|34604.7|34599.9|0
1649897980000|2022-04-14 00:59:40|34604.2|34599.4|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|1
1649897990000|2022-04-14 00:59:50|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.2|34598.4|3
1649898000000|2022-04-14 01:00:00|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34602.2|34597.4|2
1649898010000|2022-04-14 01:00:10|34604.7|34599.9|34605.2|34600.4|34605.7|34600.9|34604.7|34599.9|0
1649898020000|2022-04-14 01:00:20|34605.7|34600.9|34605.2|34600.4|34606.2|34601.4|34605.2|34600.4|2
1649898030000|2022-04-14 01:00:30|34604.7|34599.9|34602.2|34597.4|34604.7|34599.9|34601.2|34596.4|2
1649898040000|2022-04-14 01:00:40|34601.7|34596.9|34599.2|34594.4|34601.7|34596.9|34596.7|34591.9|5
1649898050000|2022-04-14 01:00:50|34599.7|34594.9|34597.2|34592.4|34599.7|34594.9|34596.2|34591.4|0
1649898060000|2022-04-14 01:01:00|34596.7|34591.9|34596.7|34591.9|34597.2|34592.4|34593.7|34588.9|12
1649898070000|2022-04-14 01:01:10|34595.7|34590.9|34590.7|34585.9|34596.2|34591.4|34590.7|34585.9|5
1649898080000|2022-04-14 01:01:20|34590.2|34585.4|34589.2|34584.4|34591.7|34586.9|34589.2|34584.4|11
1649898090000|2022-04-14 01:01:30|34589.7|34584.9|34587.2|34582.4|34590.2|34585.4|34587.2|34582.4|24
1649898100000|2022-04-14 01:01:40|34586.7|34581.9|34590.2|34585.4|34590.7|34585.9|34585.7|34580.9|11
1649898110000|2022-04-14 01:01:50|34590.7|34585.9|34591.2|34586.4|34594.7|34589.9|34590.7|34585.9|8
1649898120000|2022-04-14 01:02:00|34590.7|34585.9|34592.2|34587.4|34593.2|34588.4|34590.2|34585.4|9
1649898130000|2022-04-14 01:02:10|34591.7|34586.9|34591.7|34586.9|34592.7|34587.9|34590.2|34585.4|10
1649898140000|2022-04-14 01:02:20|34591.2|34586.4|34590.2|34585.4|34592.2|34587.4|34589.2|34584.4|2
1649898150000|2022-04-14 01:02:30|34590.7|34585.9|34591.7|34586.9|34591.7|34586.9|34590.2|34585.4|1
1649898160000|2022-04-14 01:02:40|34592.2|34587.4|34588.7|34583.9|34592.2|34587.4|34588.7|34583.9|0
1649898170000|2022-04-14 01:02:50|34589.2|34584.4|34589.2|34584.4|34590.2|34585.4|34588.7|34583.9|2
1649898180000|2022-04-14 01:03:00|34589.7|34584.9|34589.7|34584.9|34590.2|34585.4|34588.2|34583.4|5
1649898190000|2022-04-14 01:03:10|34590.2|34585.4|34589.2|34584.4|34590.2|34585.4|34588.7|34583.9|1
1649898200000|2022-04-14 01:03:20|34588.7|34583.9|34590.2|34585.4|34590.7|34585.9|34588.2|34583.4|4
1649898210000|2022-04-14 01:03:30|34589.7|34584.9|34589.2|34584.4|34589.7|34584.9|34588.7|34583.9|0
1649898220000|2022-04-14 01:03:40|34589.7|34584.9|34591.2|34586.4|34591.2|34586.4|34589.7|34584.9|2
1649898230000|2022-04-14 01:03:50|34591.7|34586.9|34593.7|34588.9|34593.7|34588.9|34591.2|34586.4|3
1649898240000|2022-04-14 01:04:00|34593.2|34588.4|34592.2|34587.4|34593.2|34588.4|34592.2|34587.4|1
1649898250000|2022-04-14 01:04:10|34592.7|34587.9|34593.2|34588.4|34593.7|34588.9|34592.7|34587.9|5
1649898260000|2022-04-14 01:04:20|34593.7|34588.9|34594.2|34589.4|34596.2|34591.4|34593.2|34588.4|2
1649898270000|2022-04-14 01:04:30|34594.7|34589.9|34595.2|34590.4|34595.2|34590.4|34594.2|34589.4|0
1649898280000|2022-04-14 01:04:40|34595.7|34590.9|34596.2|34591.4|34596.2|34591.4|34595.2|34590.4|0
1649898290000|2022-04-14 01:04:50|34595.7|34590.9|34594.2|34589.4|34595.7|34590.9|34593.2|34588.4|2
1649898300000|2022-04-14 01:05:00|34594.7|34589.9|34592.2|34587.4|34594.7|34589.9|34591.2|34586.4|2
1649898310000|2022-04-14 01:05:10|34592.7|34587.9|34591.7|34586.9|34593.2|34588.4|34591.2|34586.4|2
1649898320000|2022-04-14 01:05:20|34591.2|34586.4|34588.2|34583.4|34591.2|34586.4|34588.2|34583.4|4
1649898330000|2022-04-14 01:05:30|34587.7|34582.9|34588.2|34583.4|34588.2|34583.4|34587.7|34582.9|0
1649898340000|2022-04-14 01:05:40|34587.7|34582.9|34587.7|34582.9|34588.2|34583.4|34587.2|34582.4|2
1649898350000|2022-04-14 01:05:50|34589.2|34584.4|34588.2|34583.4|34590.7|34585.9|34588.2|34583.4|6
1649898360000|2022-04-14 01:06:00|34587.7|34582.9|34587.2|34582.4|34588.7|34583.9|34586.2|34581.4|1
1649898370000|2022-04-14 01:06:10|34587.7|34582.9|34588.2|34583.4|34588.7|34583.9|34587.7|34582.9|1
1649898380000|2022-04-14 01:06:20|34587.7|34582.9|34587.2|34582.4|34588.2|34583.4|34586.7|34581.9|3
1649898390000|2022-04-14 01:06:30|34586.7|34581.9|34587.2|34582.4|34587.2|34582.4|34586.7|34581.9|1
1649898400000|2022-04-14 01:06:40|34589.2|34584.4|34590.7|34585.9|34591.7|34586.9|34589.2|34584.4|11
1649898410000|2022-04-14 01:06:50|34590.2|34585.4|34590.2|34585.4|34590.7|34585.9|34590.2|34585.4|4
1649898420000|2022-04-14 01:07:00|34589.7|34584.9|34589.7|34584.9|34590.7|34585.9|34589.2|34584.4|1
1649898430000|2022-04-14 01:07:10|34589.2|34584.4|34588.7|34583.9|34589.7|34584.9|34588.2|34583.4|2
1649898440000|2022-04-14 01:07:20|34589.2|34584.4|34589.2|34584.4|34589.7|34584.9|34588.2|34583.4|1
1649898450000|2022-04-14 01:07:30|34589.7|34584.9|34589.2|34584.4|34589.7|34584.9|34588.2|34583.4|1
1649898460000|2022-04-14 01:07:40|34588.7|34583.9|34586.7|34581.9|34588.7|34583.9|34586.7|34581.9|6
1649898470000|2022-04-14 01:07:50|34586.2|34581.4|34586.2|34581.4|34586.2|34581.4|34586.2|34581.4|1
1649898480000|2022-04-14 01:08:00|34586.7|34581.9|34587.2|34582.4|34587.7|34582.9|34586.7|34581.9|0
1649898490000|2022-04-14 01:08:10|34586.7|34581.9|34587.2|34582.4|34587.2|34582.4|34586.2|34581.4|7
1649898500000|2022-04-14 01:08:20|34586.7|34581.9|34588.2|34583.4|34589.2|34584.4|34586.7|34581.9|4
1649898510000|2022-04-14 01:08:30|34588.7|34583.9|34587.7|34582.9|34588.7|34583.9|34586.7|34581.9|1
1649898520000|2022-04-14 01:08:40|34588.2|34583.4|34590.2|34585.4|34591.2|34586.4|34587.7|34582.9|0
1649898530000|2022-04-14 01:08:50|34590.7|34585.9|34591.2|34586.4|34592.2|34587.4|34590.2|34585.4|5
1649898540000|2022-04-14 01:09:00|34591.7|34586.9|34592.2|34587.4|34592.7|34587.9|34591.2|34586.4|7
1649898550000|2022-04-14 01:09:10|34591.7|34586.9|34592.2|34587.4|34592.2|34587.4|34591.7|34586.9|0
1649898560000|2022-04-14 01:09:20|34591.7|34586.9|34593.7|34588.9|34594.2|34589.4|34590.7|34585.9|2
1649898570000|2022-04-14 01:09:30|34594.2|34589.4|34594.2|34589.4|34594.2|34589.4|34594.2|34589.4|1
1649898580000|2022-04-14 01:09:40|34593.2|34588.4|34591.7|34586.9|34593.7|34588.9|34591.7|34586.9|1
1649898590000|2022-04-14 01:09:50|34592.2|34587.4|34592.2|34587.4|34593.2|34588.4|34592.2|34587.4|5
1649898600000|2022-04-14 01:10:00|34590.7|34585.9|34593.2|34588.4|34593.7|34588.9|34590.2|34585.4|4
1649898610000|2022-04-14 01:10:10|34593.7|34588.9|34593.2|34588.4|34593.7|34588.9|34592.7|34587.9|0
1649898620000|2022-04-14 01:10:20|34593.7|34588.9|34594.2|34589.4|34594.7|34589.9|34593.7|34588.9|1
1649898630000|2022-04-14 01:10:30|34594.7|34589.9|34597.7|34592.9|34597.7|34592.9|34594.2|34589.4|1
1649898640000|2022-04-14 01:10:40|34597.2|34592.4|34598.2|34593.4|34598.7|34593.9|34597.2|34592.4|5
1649898650000|2022-04-14 01:10:50|34597.2|34592.4|34597.2|34592.4|34597.7|34592.9|34596.2|34591.4|3
1649898660000|2022-04-14 01:11:00|34597.7|34592.9|34597.2|34592.4|34598.2|34593.4|34597.2|34592.4|1
1649898670000|2022-04-14 01:11:10|34598.2|34593.4|34598.2|34593.4|34598.2|34593.4|34598.2|34593.4|6
1649898680000|2022-04-14 01:11:20|34598.7|34593.9|34597.2|34592.4|34598.7|34593.9|34597.2|34592.4|3
1649898690000|2022-04-14 01:11:30|34597.7|34592.9|34597.2|34592.4|34597.7|34592.9|34597.2|34592.4|0
1649898700000|2022-04-14 01:11:40|34596.7|34591.9|34597.2|34592.4|34597.2|34592.4|34596.2|34591.4|1
1649898710000|2022-04-14 01:11:50|34596.7|34591.9|34597.2|34592.4|34597.7|34592.9|34596.7|34591.9|2
1649898720000|2022-04-14 01:12:00|34596.7|34591.9|34595.2|34590.4|34596.7|34591.9|34595.2|34590.4|0
1649898730000|2022-04-14 01:12:10|34594.7|34589.9|34596.2|34591.4|34596.2|34591.4|34593.2|34588.4|10
1649898740000|2022-04-14 01:12:20|34596.7|34591.9|34595.7|34590.9|34596.7|34591.9|34595.2|34590.4|2
1649898750000|2022-04-14 01:12:30|34595.2|34590.4|34595.2|34590.4|34595.2|34590.4|34594.7|34589.9|0
1649898760000|2022-04-14 01:12:40|34594.2|34589.4|34592.2|34587.4|34594.2|34589.4|34592.2|34587.4|1
1649898770000|2022-04-14 01:12:50|34592.7|34587.9|34594.2|34589.4|34594.7|34589.9|34592.7|34587.9|2
1649898780000|2022-04-14 01:13:00|34593.7|34588.9|34591.2|34586.4|34594.2|34589.4|34591.2|34586.4|0
1649898790000|2022-04-14 01:13:10|34590.7|34585.9|34590.7|34585.9|34591.2|34586.4|34590.7|34585.9|0
1649898800000|2022-04-14 01:13:20|34590.2|34585.4|34589.2|34584.4|34590.2|34585.4|34589.2|34584.4|0
1649898810000|2022-04-14 01:13:30|34588.7|34583.9|34588.2|34583.4|34590.2|34585.4|34588.2|34583.4|2
1649898820000|2022-04-14 01:13:40|34587.7|34582.9|34587.7|34582.9|34587.7|34582.9|34586.7|34581.9|3
1649898830000|2022-04-14 01:13:50|34587.2|34582.4|34588.7|34583.9|34589.2|34584.4|34587.2|34582.4|0
1649898840000|2022-04-14 01:14:00|34589.2|34584.4|34589.2|34584.4|34589.2|34584.4|34587.2|34582.4|1
1649898850000|2022-04-14 01:14:10|34588.7|34583.9|34588.2|34583.4|34589.2|34584.4|34588.2|34583.4|0
1649898860000|2022-04-14 01:14:20|34588.7|34583.9|34588.7|34583.9|34589.2|34584.4|34587.2|34582.4|1
1649898870000|2022-04-14 01:14:30|34588.2|34583.4|34589.2|34584.4|34589.7|34584.9|34587.2|34582.4|0
1649898880000|2022-04-14 01:14:40|34588.7|34583.9|34591.2|34586.4|34591.2|34586.4|34588.7|34583.9|1
1649898890000|2022-04-14 01:14:50|34590.7|34585.9|34591.7|34586.9|34591.7|34586.9|34590.7|34585.9|0
1649898900000|2022-04-14 01:15:00|34592.2|34587.4|34592.7|34587.9|34593.2|34588.4|34591.2|34586.4|6
1649898910000|2022-04-14 01:15:10|34593.2|34588.4|34595.2|34590.4|34596.2|34591.4|34592.7|34587.9|4
1649898920000|2022-04-14 01:15:20|34595.7|34590.9|34596.2|34591.4|34596.2|34591.4|34595.2|34590.4|0
1649898930000|2022-04-14 01:15:30|34596.7|34591.9|34597.2|34592.4|34597.2|34592.4|34596.2|34591.4|1
1649898940000|2022-04-14 01:15:40|34596.7|34591.9|34595.2|34590.4|34596.7|34591.9|34593.7|34588.9|5
1649898950000|2022-04-14 01:15:50|34595.7|34590.9|34595.7|34590.9|34596.7|34591.9|34594.7|34589.9|0
1649898960000|2022-04-14 01:16:00|34596.2|34591.4|34598.7|34593.9|34598.7|34593.9|34595.7|34590.9|3
1649898970000|2022-04-14 01:16:10|34598.2|34593.4|34600.2|34595.4|34600.2|34595.4|34598.2|34593.4|4
1649898980000|2022-04-14 01:16:20|34599.7|34594.9|34599.2|34594.4|34600.2|34595.4|34599.2|34594.4|2
1649898990000|2022-04-14 01:16:30|34598.7|34593.9|34599.2|34594.4|34599.7|34594.9|34598.7|34593.9|1
1649899000000|2022-04-14 01:16:40|34599.7|34594.9|34600.2|34595.4|34600.7|34595.9|34599.2|34594.4|2
1649899010000|2022-04-14 01:16:50|34599.7|34594.9|34599.2|34594.4|34600.2|34595.4|34598.7|34593.9|2
1649899020000|2022-04-14 01:17:00|34598.7|34593.9|34597.7|34592.9|34598.7|34593.9|34597.7|34592.9|0
1649899030000|2022-04-14 01:17:10|34598.2|34593.4|34599.2|34594.4|34600.7|34595.9|34598.2|34593.4|3
1649899040000|2022-04-14 01:17:20|34598.7|34593.9|34600.2|34595.4|34600.7|34595.9|34598.7|34593.9|3
1649899050000|2022-04-14 01:17:30|34599.7|34594.9|34598.2|34593.4|34600.2|34595.4|34597.7|34592.9|2
1649899060000|2022-04-14 01:17:40|34598.7|34593.9|34598.7|34593.9|34599.7|34594.9|34598.2|34593.4|0
1649899070000|2022-04-14 01:17:50|34599.2|34594.4|34597.7|34592.9|34599.7|34594.9|34597.2|34592.4|0
1649899080000|2022-04-14 01:18:00|34597.2|34592.4|34599.2|34594.4|34599.7|34594.9|34597.2|34592.4|5
1649899090000|2022-04-14 01:18:10|34598.7|34593.9|34598.7|34593.9|34599.2|34594.4|34597.7|34592.9|2
1649899100000|2022-04-14 01:18:20|34599.2|34594.4|34598.7|34593.9|34600.7|34595.9|34598.7|34593.9|0
1649899110000|2022-04-14 01:18:30|34598.2|34593.4|34600.2|34595.4|34600.7|34595.9|34598.2|34593.4|2
1649899120000|2022-04-14 01:18:40|34599.7|34594.9|34597.2|34592.4|34599.7|34594.9|34597.2|34592.4|2
1649899130000|2022-04-14 01:18:50|34597.7|34592.9|34598.2|34593.4|34598.7|34593.9|34597.7|34592.9|2
1649899140000|2022-04-14 01:19:00|34598.7|34593.9|34598.2|34593.4|34599.2|34594.4|34597.2|34592.4|0
1649899150000|2022-04-14 01:19:10|34598.7|34593.9|34597.7|34592.9|34599.7|34594.9|34597.2|34592.4|0
1649899160000|2022-04-14 01:19:20|34598.2|34593.4|34597.7|34592.9|34598.2|34593.4|34597.7|34592.9|0
1649899170000|2022-04-14 01:19:30|34597.2|34592.4|34595.7|34590.9|34597.7|34592.9|34595.7|34590.9|2
1649899180000|2022-04-14 01:19:40|34595.2|34590.4|34596.2|34591.4|34596.7|34591.9|34594.2|34589.4|0
1649899190000|2022-04-14 01:19:50|34596.7|34591.9|34597.7|34592.9|34597.7|34592.9|34596.2|34591.4|0
1649899200000|2022-04-14 01:20:00|34598.2|34593.4|34595.2|34590.4|34598.2|34593.4|34595.2|34590.4|2
1649899210000|2022-04-14 01:20:10|34594.7|34589.9|34594.7|34589.9|34595.7|34590.9|34593.2|34588.4|2
1649899220000|2022-04-14 01:20:20|34595.2|34590.4|34593.2|34588.4|34595.7|34590.9|34593.2|34588.4|0
1649899230000|2022-04-14 01:20:30|34592.7|34587.9|34594.2|34589.4|34594.2|34589.4|34592.2|34587.4|1
1649899240000|2022-04-14 01:20:40|34593.7|34588.9|34592.2|34587.4|34594.2|34589.4|34592.2|34587.4|4
1649899250000|2022-04-14 01:20:50|34592.7|34587.9|34592.7|34587.9|34592.7|34587.9|34592.2|34587.4|0
1649899260000|2022-04-14 01:21:00|34593.2|34588.4|34590.7|34585.9|34593.2|34588.4|34588.2|34583.4|3
1649899270000|2022-04-14 01:21:10|34591.2|34586.4|34591.2|34586.4|34591.7|34586.9|34590.2|34585.4|1
1649899280000|2022-04-14 01:21:20|34590.7|34585.9|34592.7|34587.9|34592.7|34587.9|34590.2|34585.4|0
1649899290000|2022-04-14 01:21:30|34592.2|34587.4|34592.7|34587.9|34592.7|34587.9|34591.7|34586.9|0
1649899300000|2022-04-14 01:21:40|34593.2|34588.4|34592.7|34587.9|34593.2|34588.4|34592.2|34587.4|0
1649899310000|2022-04-14 01:21:50|34592.2|34587.4|34592.2|34587.4|34592.7|34587.9|34592.2|34587.4|0
1649899320000|2022-04-14 01:22:00|34591.7|34586.9|34589.7|34584.9|34591.7|34586.9|34588.2|34583.4|2
1649899330000|2022-04-14 01:22:10|34590.2|34585.4|34590.2|34585.4|34590.7|34585.9|34589.7|34584.9|1
1649899350000|2022-04-14 01:22:30|34590.7|34585.9|34590.2|34585.4|34590.7|34585.9|34590.2|34585.4|1
1649899360000|2022-04-14 01:22:40|34589.7|34584.9|34589.7|34584.9|34590.2|34585.4|34589.7|34584.9|2
1649899370000|2022-04-14 01:22:50|34589.2|34584.4|34589.7|34584.9|34589.7|34584.9|34588.7|34583.9|3
1649899380000|2022-04-14 01:23:00|34590.2|34585.4|34595.2|34590.4|34596.7|34591.9|34589.2|34584.4|25
1649899390000|2022-04-14 01:23:10|34595.7|34590.9|34595.2|34590.4|34595.7|34590.9|34595.2|34590.4|0
1649899400000|2022-04-14 01:23:20|34595.7|34590.9|34596.2|34591.4|34597.2|34592.4|34595.7|34590.9|3
1649899410000|2022-04-14 01:23:30|34595.7|34590.9|34596.2|34591.4|34596.2|34591.4|34595.7|34590.9|0
1649899420000|2022-04-14 01:23:40|34595.7|34590.9|34595.2|34590.4|34596.2|34591.4|34593.7|34588.9|7
1649899430000|2022-04-14 01:23:50|34595.7|34590.9|34596.2|34591.4|34596.2|34591.4|34595.2|34590.4|5
1649899450000|2022-04-14 01:24:10|34595.7|34590.9|34596.2|34591.4|34596.7|34591.9|34595.7|34590.9|0
1649899460000|2022-04-14 01:24:20|34596.7|34591.9|34596.2|34591.4|34596.7|34591.9|34596.2|34591.4|1
1649899470000|2022-04-14 01:24:30|34596.7|34591.9|34597.2|34592.4|34597.2|34592.4|34596.2|34591.4|1
1649899490000|2022-04-14 01:24:50|34596.2|34591.4|34597.2|34592.4|34597.2|34592.4|34596.2|34591.4|4
1649899500000|2022-04-14 01:25:00|34597.7|34592.9|34599.2|34594.4|34599.2|34594.4|34597.7|34592.9|4
1649899510000|2022-04-14 01:25:10|34599.7|34594.9|34598.7|34593.9|34599.7|34594.9|34598.7|34593.9|0
1649899520000|2022-04-14 01:25:20|34599.2|34594.4|34599.2|34594.4|34599.7|34594.9|34598.7|34593.9|1
1649899530000|2022-04-14 01:25:30|34599.7|34594.9|34600.2|34595.4|34600.2|34595.4|34599.2|34594.4|1
1649899540000|2022-04-14 01:25:40|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.2|34595.4|1
1649899550000|2022-04-14 01:25:50|34600.7|34595.9|34600.2|34595.4|34601.2|34596.4|34599.7|34594.9|6
1649899560000|2022-04-14 01:26:00|34600.7|34595.9|34600.2|34595.4|34601.2|34596.4|34600.2|34595.4|3
1649899570000|2022-04-14 01:26:10|34599.7|34594.9|34599.7|34594.9|34600.2|34595.4|34599.7|34594.9|0
1649899580000|2022-04-14 01:26:20|34600.2|34595.4|34600.2|34595.4|34600.2|34595.4|34600.2|34595.4|0
1649899600000|2022-04-14 01:26:40|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34600.2|34595.4|1
1649899610000|2022-04-14 01:26:50|34600.7|34595.9|34601.2|34596.4|34601.2|34596.4|34600.2|34595.4|3
1649899620000|2022-04-14 01:27:00|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.2|34595.4|5
1649899630000|2022-04-14 01:27:10|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34599.7|34594.9|4
1649899640000|2022-04-14 01:27:20|34600.7|34595.9|34601.2|34596.4|34601.2|34596.4|34600.7|34595.9|2
1649899650000|2022-04-14 01:27:30|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34599.7|34594.9|5
1649899660000|2022-04-14 01:27:40|34600.7|34595.9|34600.7|34595.9|34601.2|34596.4|34600.7|34595.9|0
1649899670000|2022-04-14 01:27:50|34600.2|34595.4|34600.2|34595.4|34600.2|34595.4|34599.7|34594.9|5
1649899680000|2022-04-14 01:28:00|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34600.2|34595.4|0
1649899690000|2022-04-14 01:28:10|34600.7|34595.9|34600.7|34595.9|34601.2|34596.4|34600.7|34595.9|3
1649899700000|2022-04-14 01:28:20|34600.2|34595.4|34600.2|34595.4|34600.7|34595.9|34600.2|34595.4|3
1649899710000|2022-04-14 01:28:30|34599.7|34594.9|34596.7|34591.9|34599.7|34594.9|34596.7|34591.9|18
1649899720000|2022-04-14 01:28:40|34597.2|34592.4|34598.2|34593.4|34598.2|34593.4|34597.2|34592.4|0
1649899730000|2022-04-14 01:28:50|34598.7|34593.9|34600.2|34595.4|34600.2|34595.4|34597.7|34592.9|3
1649899740000|2022-04-14 01:29:00|34600.7|34595.9|34602.2|34597.4|34602.2|34597.4|34600.2|34595.4|5
1649899750000|2022-04-14 01:29:10|34602.7|34597.9|34602.7|34597.9|34602.7|34597.9|34602.2|34597.4|1
1649899760000|2022-04-14 01:29:20|34602.2|34597.4|34600.2|34595.4|34602.2|34597.4|34600.2|34595.4|12
1649899770000|2022-04-14 01:29:30|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.7|34595.9|2
1649899780000|2022-04-14 01:29:40|34600.7|34595.9|34602.2|34597.4|34602.2|34597.4|34600.7|34595.9|6
1649899790000|2022-04-14 01:29:50|34602.7|34597.9|34600.2|34595.4|34603.2|34598.4|34598.2|34593.4|16
1649899800000|2022-04-14 01:30:00|34599.7|34594.9|34599.2|34594.4|34600.7|34595.9|34598.7|34593.9|4
1649899810000|2022-04-14 01:30:10|34599.7|34594.9|34597.2|34592.4|34600.2|34595.4|34597.2|34592.4|0
1649899820000|2022-04-14 01:30:20|34596.7|34591.9|34595.7|34590.9|34596.7|34591.9|34594.7|34589.9|0
1649899830000|2022-04-14 01:30:30|34596.2|34591.4|34595.2|34590.4|34597.2|34592.4|34595.2|34590.4|2
1649899840000|2022-04-14 01:30:40|34594.7|34589.9|34593.2|34588.4|34595.2|34590.4|34592.7|34587.9|2
1649899850000|2022-04-14 01:30:50|34592.7|34587.9|34592.2|34587.4|34593.2|34588.4|34591.7|34586.9|6
1649899860000|2022-04-14 01:31:00|34591.7|34586.9|34591.2|34586.4|34592.7|34587.9|34589.2|34584.4|6
1649899870000|2022-04-14 01:31:10|34590.7|34585.9|34589.2|34584.4|34591.7|34586.9|34589.2|34584.4|0
1649899880000|2022-04-14 01:31:20|34588.7|34583.9|34591.2|34586.4|34591.2|34586.4|34587.7|34582.9|5
1649899890000|2022-04-14 01:31:30|34590.7|34585.9|34589.7|34584.9|34591.7|34586.9|34589.7|34584.9|1
1649899900000|2022-04-14 01:31:40|34589.2|34584.4|34589.2|34584.4|34589.7|34584.9|34588.2|34583.4|4
1649899910000|2022-04-14 01:31:50|34589.7|34584.9|34589.7|34584.9|34590.2|34585.4|34589.2|34584.4|6
1649899920000|2022-04-14 01:32:00|34589.2|34584.4|34587.2|34582.4|34590.2|34585.4|34586.7|34581.9|2
1649899930000|2022-04-14 01:32:10|34587.7|34582.9|34590.2|34585.4|34590.7|34585.9|34587.7|34582.9|1
1649899940000|2022-04-14 01:32:20|34589.7|34584.9|34588.2|34583.4|34590.2|34585.4|34588.2|34583.4|0
1649899950000|2022-04-14 01:32:30|34587.7|34582.9|34587.2|34582.4|34587.7|34582.9|34587.2|34582.4|2
1649899960000|2022-04-14 01:32:40|34586.7|34581.9|34586.2|34581.4|34588.2|34583.4|34586.2|34581.4|6
1649899970000|2022-04-14 01:32:50|34586.7|34581.9|34587.2|34582.4|34587.2|34582.4|34586.2|34581.4|0
1649899980000|2022-04-14 01:33:00|34586.7|34581.9|34584.2|34579.4|34586.7|34581.9|34583.7|34578.9|12
1649899990000|2022-04-14 01:33:10|34584.7|34579.9|34584.2|34579.4|34584.7|34579.9|34583.7|34578.9|2
1649900000000|2022-04-14 01:33:20|34583.7|34578.9|34585.2|34580.4|34586.2|34581.4|34583.7|34578.9|4
1649900010000|2022-04-14 01:33:30|34584.7|34579.9|34585.7|34580.9|34585.7|34580.9|34583.7|34578.9|2
1649900020000|2022-04-14 01:33:40|34585.2|34580.4|34585.2|34580.4|34587.2|34582.4|34585.2|34580.4|3
1649900030000|2022-04-14 01:33:50|34585.7|34580.9|34582.2|34577.4|34585.7|34580.9|34582.2|34577.4|9
1649900040000|2022-04-14 01:34:00|34581.7|34576.9|34580.2|34575.4|34581.7|34576.9|34580.2|34575.4|5
1649900050000|2022-04-14 01:34:10|34580.7|34575.9|34583.7|34578.9|34584.2|34579.4|34580.7|34575.9|1
1649900060000|2022-04-14 01:34:20|34584.2|34579.4|34583.2|34578.4|34584.2|34579.4|34583.2|34578.4|0
1649900070000|2022-04-14 01:34:30|34582.7|34577.9|34581.2|34576.4|34583.2|34578.4|34581.2|34576.4|3
1649900080000|2022-04-14 01:34:40|34581.7|34576.9|34582.2|34577.4|34583.7|34578.9|34581.7|34576.9|2
1649900090000|2022-04-14 01:34:50|34582.7|34577.9|34585.2|34580.4|34585.2|34580.4|34582.7|34577.9|1
1649900100000|2022-04-14 01:35:00|34585.7|34580.9|34585.7|34580.9|34587.2|34582.4|34585.7|34580.9|0
1649900110000|2022-04-14 01:35:10|34586.2|34581.4|34589.2|34584.4|34589.2|34584.4|34586.2|34581.4|8
1649900120000|2022-04-14 01:35:20|34589.7|34584.9|34589.2|34584.4|34589.7|34584.9|34588.7|34583.9|2
1649900130000|2022-04-14 01:35:30|34588.7|34583.9|34589.2|34584.4|34589.2|34584.4|34588.2|34583.4|3
1649900140000|2022-04-14 01:35:40|34589.7|34584.9|34589.2|34584.4|34590.2|34585.4|34588.7|34583.9|1
1649900150000|2022-04-14 01:35:50|34588.7|34583.9|34589.2|34584.4|34589.2|34584.4|34587.2|34582.4|3
1649900160000|2022-04-14 01:36:00|34589.7|34584.9|34588.2|34583.4|34589.7|34584.9|34587.7|34582.9|5
1649900170000|2022-04-14 01:36:10|34588.7|34583.9|34589.2|34584.4|34589.7|34584.9|34587.7|34582.9|0
1649900180000|2022-04-14 01:36:20|34588.7|34583.9|34587.7|34582.9|34589.2|34584.4|34587.7|34582.9|1
1649900190000|2022-04-14 01:36:30|34588.2|34583.4|34590.2|34585.4|34590.2|34585.4|34587.7|34582.9|5
1649900200000|2022-04-14 01:36:40|34590.7|34585.9|34590.2|34585.4|34591.2|34586.4|34589.7|34584.9|4
1649900210000|2022-04-14 01:36:50|34589.7|34584.9|34589.2|34584.4|34590.2|34585.4|34589.2|34584.4|5
1649900220000|2022-04-14 01:37:00|34588.7|34583.9|34589.7|34584.9|34589.7|34584.9|34588.2|34583.4|3
1649900230000|2022-04-14 01:37:10|34588.7|34583.9|34587.2|34582.4|34590.2|34585.4|34585.7|34580.9|10
1649900240000|2022-04-14 01:37:20|34587.7|34582.9|34587.2|34582.4|34587.7|34582.9|34586.7|34581.9|0
1649900250000|2022-04-14 01:37:30|34586.7|34581.9|34587.2|34582.4|34587.7|34582.9|34585.7|34580.9|5
1649900260000|2022-04-14 01:37:40|34587.7|34582.9|34588.2|34583.4|34588.7|34583.9|34587.7|34582.9|0
1649900270000|2022-04-14 01:37:50|34588.7|34583.9|34587.7|34582.9|34589.2|34584.4|34586.7|34581.9|5
1649900280000|2022-04-14 01:38:00|34587.2|34582.4|34587.2|34582.4|34587.2|34582.4|34586.2|34581.4|0
1649900290000|2022-04-14 01:38:10|34586.7|34581.9|34587.2|34582.4|34588.2|34583.4|34586.7|34581.9|0
1649900300000|2022-04-14 01:38:20|34587.7|34582.9|34587.2|34582.4|34587.7|34582.9|34584.7|34579.9|4
1649900310000|2022-04-14 01:38:30|34587.7|34582.9|34587.2|34582.4|34587.7|34582.9|34586.2|34581.4|1
1649900320000|2022-04-14 01:38:40|34586.7|34581.9|34586.7|34581.9|34587.2|34582.4|34586.7|34581.9|0
1649900330000|2022-04-14 01:38:50|34586.2|34581.4|34585.7|34580.9|34586.2|34581.4|34585.2|34580.4|0
1649900340000|2022-04-14 01:39:00|34586.2|34581.4|34586.2|34581.4|34587.2|34582.4|34585.2|34580.4|1
1649900350000|2022-04-14 01:39:10|34586.7|34581.9|34585.7|34580.9|34587.2|34582.4|34585.2|34580.4|0
1649900360000|2022-04-14 01:39:20|34586.2|34581.4|34587.2|34582.4|34587.2|34582.4|34586.2|34581.4|0
1649900370000|2022-04-14 01:39:30|34586.7|34581.9|34586.7|34581.9|34587.2|34582.4|34586.7|34581.9|0
1649900380000|2022-04-14 01:39:40|34587.2|34582.4|34587.2|34582.4|34587.2|34582.4|34587.2|34582.4|0
1649900390000|2022-04-14 01:39:50|34587.7|34582.9|34587.2|34582.4|34588.2|34583.4|34587.2|34582.4|1
1649900400000|2022-04-14 01:40:00|34587.7|34582.9|34589.2|34584.4|34589.2|34584.4|34586.7|34581.9|1
1649900410000|2022-04-14 01:40:10|34588.7|34583.9|34589.2|34584.4|34589.7|34584.9|34588.7|34583.9|1
1649900420000|2022-04-14 01:40:20|34589.7|34584.9|34588.2|34583.4|34590.2|34585.4|34588.2|34583.4|1
1649900430000|2022-04-14 01:40:30|34587.7|34582.9|34589.2|34584.4|34589.2|34584.4|34586.7|34581.9|5
1649900440000|2022-04-14 01:40:40|34588.7|34583.9|34589.2|34584.4|34589.7|34584.9|34588.2|34583.4|0
1649900460000|2022-04-14 01:41:00|34588.7|34583.9|34589.2|34584.4|34589.2|34584.4|34588.2|34583.4|3
1649900470000|2022-04-14 01:41:10|34589.7|34584.9|34591.2|34586.4|34592.2|34587.4|34588.2|34583.4|0
1649900480000|2022-04-14 01:41:20|34591.7|34586.9|34591.2|34586.4|34592.2|34587.4|34590.7|34585.9|0
1649900490000|2022-04-14 01:41:30|34591.7|34586.9|34590.2|34585.4|34591.7|34586.9|34589.7|34584.9|4
1649900500000|2022-04-14 01:41:40|34590.7|34585.9|34589.2|34584.4|34590.7|34585.9|34589.2|34584.4|0
1649900510000|2022-04-14 01:41:50|34589.7|34584.9|34589.2|34584.4|34590.2|34585.4|34587.7|34582.9|4
1649900520000|2022-04-14 01:42:00|34588.7|34583.9|34587.7|34582.9|34590.7|34585.9|34587.2|34582.4|2
1649900530000|2022-04-14 01:42:10|34588.2|34583.4|34587.2|34582.4|34588.2|34583.4|34586.7|34581.9|7
1649900540000|2022-04-14 01:42:20|34586.7|34581.9|34586.2|34581.4|34586.7|34581.9|34585.2|34580.4|2
1649900550000|2022-04-14 01:42:30|34586.7|34581.9|34585.7|34580.9|34586.7|34581.9|34585.7|34580.9|1
1649900560000|2022-04-14 01:42:40|34585.2|34580.4|34583.2|34578.4|34585.2|34580.4|34583.2|34578.4|0
1649900570000|2022-04-14 01:42:50|34583.7|34578.9|34584.2|34579.4|34585.2|34580.4|34583.2|34578.4|2
1649900580000|2022-04-14 01:43:00|34584.7|34579.9|34584.7|34579.9|34585.2|34580.4|34584.2|34579.4|0
1649900590000|2022-04-14 01:43:10|34585.2|34580.4|34586.2|34581.4|34586.7|34581.9|34585.2|34580.4|2
1649900600000|2022-04-14 01:43:20|34586.7|34581.9|34588.2|34583.4|34589.2|34584.4|34586.7|34581.9|1
1649900610000|2022-04-14 01:43:30|34587.7|34582.9|34588.2|34583.4|34588.2|34583.4|34587.7|34582.9|0
1649900620000|2022-04-14 01:43:40|34587.7|34582.9|34586.2|34581.4|34587.7|34582.9|34586.2|34581.4|1
1649900630000|2022-04-14 01:43:50|34585.7|34580.9|34584.2|34579.4|34586.2|34581.4|34583.7|34578.9|1
1649900640000|2022-04-14 01:44:00|34583.2|34578.4|34584.2|34579.4|34584.2|34579.4|34582.2|34577.4|7
1649900650000|2022-04-14 01:44:10|34583.7|34578.9|34580.2|34575.4|34584.2|34579.4|34580.2|34575.4|1
1649900660000|2022-04-14 01:44:20|34579.7|34574.9|34580.2|34575.4|34580.2|34575.4|34579.7|34574.9|0
1649900670000|2022-04-14 01:44:30|34579.2|34574.4|34578.2|34573.4|34580.2|34575.4|34578.2|34573.4|4
1649900680000|2022-04-14 01:44:40|34577.7|34572.9|34578.7|34573.9|34579.2|34574.4|34576.7|34571.9|11
1649900690000|2022-04-14 01:44:50|34578.2|34573.4|34579.7|34574.9|34579.7|34574.9|34578.2|34573.4|6
1649900700000|2022-04-14 01:45:00|34579.2|34574.4|34577.2|34572.4|34579.2|34574.4|34577.2|34572.4|1
1649900710000|2022-04-14 01:45:10|34577.7|34572.9|34578.2|34573.4|34578.7|34573.9|34577.2|34572.4|5
1649900720000|2022-04-14 01:45:20|34578.7|34573.9|34577.7|34572.9|34578.7|34573.9|34577.2|34572.4|0
1649900730000|2022-04-14 01:45:30|34577.2|34572.4|34577.7|34572.9|34578.2|34573.4|34577.2|34572.4|0
1649900740000|2022-04-14 01:45:40|34577.2|34572.4|34577.2|34572.4|34577.7|34572.9|34576.7|34571.9|0
1649900750000|2022-04-14 01:45:50|34577.7|34572.9|34578.2|34573.4|34578.7|34573.9|34577.7|34572.9|0
1649900760000|2022-04-14 01:46:00|34577.7|34572.9|34579.7|34574.9|34579.7|34574.9|34577.7|34572.9|7
1649900770000|2022-04-14 01:46:10|34580.2|34575.4|34581.2|34576.4|34581.7|34576.9|34579.7|34574.9|4
1649900780000|2022-04-14 01:46:20|34580.7|34575.9|34581.2|34576.4|34581.7|34576.9|34580.2|34575.4|2
1649900790000|2022-04-14 01:46:30|34580.7|34575.9|34581.7|34576.9|34581.7|34576.9|34579.7|34574.9|1
1649900800000|2022-04-14 01:46:40|34581.2|34576.4|34581.2|34576.4|34581.7|34576.9|34580.2|34575.4|3
1649900810000|2022-04-14 01:46:50|34580.7|34575.9|34583.2|34578.4|34583.2|34578.4|34580.7|34575.9|2
1649900820000|2022-04-14 01:47:00|34583.7|34578.9|34585.2|34580.4|34585.7|34580.9|34583.2|34578.4|0
1649900830000|2022-04-14 01:47:10|34585.7|34580.9|34586.7|34581.9|34586.7|34581.9|34585.7|34580.9|0
1649900840000|2022-04-14 01:47:20|34586.2|34581.4|34586.7|34581.9|34587.2|34582.4|34586.2|34581.4|10
1649900850000|2022-04-14 01:47:30|34586.2|34581.4|34586.7|34581.9|34587.7|34582.9|34586.2|34581.4|3
1649900860000|2022-04-14 01:47:40|34587.2|34582.4|34588.7|34583.9|34589.2|34584.4|34586.2|34581.4|8
1649900870000|2022-04-14 01:47:50|34589.2|34584.4|34588.7|34583.9|34589.2|34584.4|34588.2|34583.4|1
1649900880000|2022-04-14 01:48:00|34588.2|34583.4|34587.2|34582.4|34588.7|34583.9|34587.2|34582.4|0
1649900890000|2022-04-14 01:48:10|34588.2|34583.4|34589.2|34584.4|34589.7|34584.9|34588.2|34583.4|2
1649900900000|2022-04-14 01:48:20|34589.7|34584.9|34593.2|34588.4|34594.7|34589.9|34589.7|34584.9|16
1649900910000|2022-04-14 01:48:30|34592.7|34587.9|34595.2|34590.4|34595.2|34590.4|34592.7|34587.9|1
1649900920000|2022-04-14 01:48:40|34595.7|34590.9|34591.7|34586.9|34595.7|34590.9|34591.7|34586.9|4
1649900930000|2022-04-14 01:48:50|34592.2|34587.4|34591.2|34586.4|34592.2|34587.4|34590.2|34585.4|5
1649900940000|2022-04-14 01:49:00|34591.7|34586.9|34593.7|34588.9|34593.7|34588.9|34591.2|34586.4|1
1649900950000|2022-04-14 01:49:10|34594.2|34589.4|34592.7|34587.9|34594.7|34589.9|34592.2|34587.4|3
1649900960000|2022-04-14 01:49:20|34592.2|34587.4|34593.7|34588.9|34593.7|34588.9|34592.2|34587.4|0
1649900970000|2022-04-14 01:49:30|34593.2|34588.4|34590.2|34585.4|34593.2|34588.4|34589.7|34584.9|0
1649900980000|2022-04-14 01:49:40|34590.7|34585.9|34591.2|34586.4|34591.2|34586.4|34587.2|34582.4|1
1649900990000|2022-04-14 01:49:50|34590.7|34585.9|34591.2|34586.4|34592.2|34587.4|34590.2|34585.4|2
1649901000000|2022-04-14 01:50:00|34590.7|34585.9|34591.2|34586.4|34591.2|34586.4|34590.2|34585.4|0
1649901010000|2022-04-14 01:50:10|34591.7|34586.9|34590.2|34585.4|34591.7|34586.9|34589.2|34584.4|4
1649901020000|2022-04-14 01:50:20|34589.7|34584.9|34590.2|34585.4|34590.2|34585.4|34589.7|34584.9|0
1649901030000|2022-04-14 01:50:30|34590.7|34585.9|34590.2|34585.4|34590.7|34585.9|34590.2|34585.4|0
1649901040000|2022-04-14 01:50:40|34590.7|34585.9|34590.7|34585.9|34591.2|34586.4|34590.2|34585.4|1
1649901050000|2022-04-14 01:50:50|34591.2|34586.4|34592.2|34587.4|34592.7|34587.9|34591.2|34586.4|0
1649901060000|2022-04-14 01:51:00|34591.7|34586.9|34594.2|34589.4|34595.2|34590.4|34591.7|34586.9|2
1649901070000|2022-04-14 01:51:10|34594.7|34589.9|34596.7|34591.9|34597.7|34592.9|34594.7|34589.9|3
1649901080000|2022-04-14 01:51:20|34597.2|34592.4|34596.2|34591.4|34598.7|34593.9|34596.2|34591.4|11
1649901090000|2022-04-14 01:51:30|34596.7|34591.9|34596.7|34591.9|34598.2|34593.4|34596.7|34591.9|5
1649901100000|2022-04-14 01:51:40|34596.2|34591.4|34596.7|34591.9|34598.2|34593.4|34595.2|34590.4|0
1649901110000|2022-04-14 01:51:50|34597.2|34592.4|34598.2|34593.4|34598.2|34593.4|34597.2|34592.4|2
1649901120000|2022-04-14 01:52:00|34598.7|34593.9|34600.2|34595.4|34600.2|34595.4|34598.2|34593.4|2
1649901130000|2022-04-14 01:52:10|34600.7|34595.9|34602.7|34597.9|34603.2|34598.4|34600.2|34595.4|0
1649901140000|2022-04-14 01:52:20|34603.2|34598.4|34600.7|34595.9|34603.2|34598.4|34600.2|34595.4|6
1649901150000|2022-04-14 01:52:30|34600.2|34595.4|34600.2|34595.4|34600.7|34595.9|34599.7|34594.9|2
1649901160000|2022-04-14 01:52:40|34600.7|34595.9|34601.7|34596.9|34602.2|34597.4|34600.2|34595.4|0
1649901180000|2022-04-14 01:53:00|34602.2|34597.4|34603.7|34598.9|34604.2|34599.4|34601.7|34596.9|5
1649901190000|2022-04-14 01:53:10|34604.2|34599.4|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|2
1649901200000|2022-04-14 01:53:20|34602.7|34597.9|34603.2|34598.4|34603.2|34598.4|34602.2|34597.4|3
1649901210000|2022-04-14 01:53:30|34602.7|34597.9|34601.2|34596.4|34602.7|34597.9|34600.7|34595.9|0
1649901220000|2022-04-14 01:53:40|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.2|34595.4|1
1649901230000|2022-04-14 01:53:50|34601.7|34596.9|34601.2|34596.4|34602.2|34597.4|34600.2|34595.4|0
1649901240000|2022-04-14 01:54:00|34601.7|34596.9|34603.2|34598.4|34603.2|34598.4|34601.7|34596.9|3
1649901250000|2022-04-14 01:54:10|34603.7|34598.9|34602.7|34597.9|34603.7|34598.9|34602.7|34597.9|0
1649901260000|2022-04-14 01:54:20|34602.2|34597.4|34602.2|34597.4|34603.2|34598.4|34602.2|34597.4|2
1649901270000|2022-04-14 01:54:30|34601.7|34596.9|34603.2|34598.4|34603.2|34598.4|34601.7|34596.9|1
1649901280000|2022-04-14 01:54:40|34602.7|34597.9|34601.2|34596.4|34603.2|34598.4|34601.2|34596.4|2
1649901290000|2022-04-14 01:54:50|34600.7|34595.9|34601.2|34596.4|34601.7|34596.9|34600.7|34595.9|3
1649901300000|2022-04-14 01:55:00|34600.7|34595.9|34600.7|34595.9|34603.2|34598.4|34600.7|34595.9|7
1649901310000|2022-04-14 01:55:10|34600.2|34595.4|34600.2|34595.4|34600.7|34595.9|34599.7|34594.9|1
1649901320000|2022-04-14 01:55:20|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34599.2|34594.4|6
1649901330000|2022-04-14 01:55:30|34600.7|34595.9|34601.7|34596.9|34602.2|34597.4|34600.2|34595.4|0
1649901340000|2022-04-14 01:55:40|34601.2|34596.4|34603.2|34598.4|34603.2|34598.4|34601.2|34596.4|0
1649901350000|2022-04-14 01:55:50|34602.7|34597.9|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|0
1649901360000|2022-04-14 01:56:00|34602.7|34597.9|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|0
1649901370000|2022-04-14 01:56:10|34601.7|34596.9|34604.2|34599.4|34604.2|34599.4|34601.7|34596.9|3
1649901380000|2022-04-14 01:56:20|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.2|34598.4|1
1649901400000|2022-04-14 01:56:40|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.7|34599.9|4
1649901410000|2022-04-14 01:56:50|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.2|34601.4|4
1649901420000|2022-04-14 01:57:00|34607.7|34602.9|34609.7|34604.9|34610.7|34605.9|34607.2|34602.4|6
1649901430000|2022-04-14 01:57:10|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|8
1649901440000|2022-04-14 01:57:20|34607.7|34602.9|34608.2|34603.4|34610.2|34605.4|34607.7|34602.9|5
1649901450000|2022-04-14 01:57:30|34608.7|34603.9|34609.2|34604.4|34609.7|34604.9|34607.7|34602.9|2
1649901460000|2022-04-14 01:57:40|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34608.2|34603.4|2
1649901470000|2022-04-14 01:57:50|34609.7|34604.9|34608.7|34603.9|34609.7|34604.9|34608.7|34603.9|2
1649901480000|2022-04-14 01:58:00|34609.7|34604.9|34608.2|34603.4|34609.7|34604.9|34608.2|34603.4|6
1649901490000|2022-04-14 01:58:10|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.7|34603.9|0
1649901500000|2022-04-14 01:58:20|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|0
1649901510000|2022-04-14 01:58:30|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|0
1649901520000|2022-04-14 01:58:40|34611.2|34606.4|34614.7|34609.9|34616.2|34611.4|34611.2|34606.4|32
1649901530000|2022-04-14 01:58:50|34615.2|34610.4|34614.2|34609.4|34615.2|34610.4|34613.2|34608.4|2
1649901540000|2022-04-14 01:59:00|34613.7|34608.9|34612.7|34607.9|34613.7|34608.9|34612.7|34607.9|0
1649901550000|2022-04-14 01:59:10|34612.2|34607.4|34609.2|34604.4|34612.2|34607.4|34608.7|34603.9|1
1649901560000|2022-04-14 01:59:20|34609.7|34604.9|34608.7|34603.9|34609.7|34604.9|34608.7|34603.9|0
1649901570000|2022-04-14 01:59:30|34608.2|34603.4|34609.2|34604.4|34609.7|34604.9|34608.2|34603.4|1
1649901580000|2022-04-14 01:59:40|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|0
1649901590000|2022-04-14 01:59:50|34610.7|34605.9|34610.7|34605.9|34611.2|34606.4|34610.2|34605.4|1
1649901600000|2022-04-14 02:00:00|34610.2|34605.4|34610.2|34605.4|34610.7|34605.9|34609.7|34604.9|5
1649901610000|2022-04-14 02:00:10|34609.7|34604.9|34612.2|34607.4|34613.2|34608.4|34609.2|34604.4|1
1649901620000|2022-04-14 02:00:20|34611.7|34606.9|34608.7|34603.9|34612.2|34607.4|34607.7|34602.9|2
1649901630000|2022-04-14 02:00:30|34609.2|34604.4|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|1
1649901640000|2022-04-14 02:00:40|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34607.7|34602.9|6
1649901650000|2022-04-14 02:00:50|34608.7|34603.9|34611.2|34606.4|34611.2|34606.4|34608.2|34603.4|3
1649901660000|2022-04-14 02:01:00|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34610.2|34605.4|3
1649901670000|2022-04-14 02:01:10|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34609.2|34604.4|1
1649901680000|2022-04-14 02:01:20|34609.7|34604.9|34609.2|34604.4|34610.2|34605.4|34609.2|34604.4|1
1649901690000|2022-04-14 02:01:30|34610.2|34605.4|34608.7|34603.9|34610.2|34605.4|34608.2|34603.4|1
1649901700000|2022-04-14 02:01:40|34608.2|34603.4|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|7
1649901710000|2022-04-14 02:01:50|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.2|34603.4|2
1649901720000|2022-04-14 02:02:00|34609.2|34604.4|34609.2|34604.4|34610.7|34605.9|34609.2|34604.4|2
1649901730000|2022-04-14 02:02:10|34609.7|34604.9|34609.2|34604.4|34610.2|34605.4|34609.2|34604.4|0
1649901740000|2022-04-14 02:02:20|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.2|34603.4|1
1649901750000|2022-04-14 02:02:30|34608.2|34603.4|34607.2|34602.4|34608.7|34603.9|34606.7|34601.9|2
1649901760000|2022-04-14 02:02:40|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|1
1649901770000|2022-04-14 02:02:50|34606.7|34601.9|34605.2|34600.4|34607.2|34602.4|34605.2|34600.4|1
1649901780000|2022-04-14 02:03:00|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.7|34599.9|0
1649901790000|2022-04-14 02:03:10|34606.7|34601.9|34608.2|34603.4|34608.7|34603.9|34606.7|34601.9|3
1649901800000|2022-04-14 02:03:20|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.7|34603.9|0
1649901810000|2022-04-14 02:03:30|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649901820000|2022-04-14 02:03:40|34607.7|34602.9|34610.2|34605.4|34610.2|34605.4|34607.7|34602.9|2
1649901830000|2022-04-14 02:03:50|34609.7|34604.9|34609.2|34604.4|34610.2|34605.4|34609.2|34604.4|1
1649901840000|2022-04-14 02:04:00|34609.7|34604.9|34608.2|34603.4|34609.7|34604.9|34608.2|34603.4|0
1649901850000|2022-04-14 02:04:10|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|0
1649901860000|2022-04-14 02:04:20|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34607.2|34602.4|1
1649901870000|2022-04-14 02:04:30|34608.7|34603.9|34610.2|34605.4|34610.2|34605.4|34608.7|34603.9|1
1649901880000|2022-04-14 02:04:40|34609.7|34604.9|34609.7|34604.9|34610.2|34605.4|34609.2|34604.4|0
1649901890000|2022-04-14 02:04:50|34610.2|34605.4|34609.7|34604.9|34610.2|34605.4|34609.2|34604.4|0
1649901900000|2022-04-14 02:05:00|34609.2|34604.4|34610.2|34605.4|34610.2|34605.4|34609.2|34604.4|0
1649901910000|2022-04-14 02:05:10|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|1
1649901920000|2022-04-14 02:05:20|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|4
1649901930000|2022-04-14 02:05:30|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649901940000|2022-04-14 02:05:40|34608.7|34603.9|34607.7|34602.9|34609.2|34604.4|34607.7|34602.9|1
1649901950000|2022-04-14 02:05:50|34607.2|34602.4|34609.2|34604.4|34609.2|34604.4|34607.2|34602.4|3
1649901960000|2022-04-14 02:06:00|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|1
1649901970000|2022-04-14 02:06:10|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649901980000|2022-04-14 02:06:20|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.7|34603.9|0
1649902000000|2022-04-14 02:06:40|34609.7|34604.9|34609.7|34604.9|34610.2|34605.4|34609.7|34604.9|3
1649902010000|2022-04-14 02:06:50|34610.2|34605.4|34610.2|34605.4|34610.2|34605.4|34609.2|34604.4|0
1649902020000|2022-04-14 02:07:00|34610.7|34605.9|34611.7|34606.9|34611.7|34606.9|34610.2|34605.4|1
1649902030000|2022-04-14 02:07:10|34611.2|34606.4|34611.2|34606.4|34612.2|34607.4|34610.7|34605.9|7
1649902040000|2022-04-14 02:07:20|34611.7|34606.9|34611.7|34606.9|34611.7|34606.9|34610.7|34605.9|1
1649902050000|2022-04-14 02:07:30|34612.2|34607.4|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|4
1649902060000|2022-04-14 02:07:40|34612.2|34607.4|34612.7|34607.9|34613.2|34608.4|34612.2|34607.4|0
1649902070000|2022-04-14 02:07:50|34613.2|34608.4|34612.7|34607.9|34613.2|34608.4|34612.7|34607.9|0
1649902080000|2022-04-14 02:08:00|34612.2|34607.4|34613.2|34608.4|34613.2|34608.4|34612.2|34607.4|0
1649902090000|2022-04-14 02:08:10|34614.2|34609.4|34626.2|34621.4|34627.7|34622.9|34614.2|34609.4|53
1649902100000|2022-04-14 02:08:20|34627.2|34622.4|34623.2|34618.4|34627.2|34622.4|34621.7|34616.9|16
1649902110000|2022-04-14 02:08:30|34623.7|34618.9|34624.2|34619.4|34625.2|34620.4|34623.2|34618.4|5
1649902120000|2022-04-14 02:08:40|34623.7|34618.9|34622.2|34617.4|34624.2|34619.4|34621.7|34616.9|10
1649902130000|2022-04-14 02:08:50|34622.7|34617.9|34622.7|34617.9|34623.7|34618.9|34622.2|34617.4|0
1649902140000|2022-04-14 02:09:00|34622.2|34617.4|34622.7|34617.9|34622.7|34617.9|34620.7|34615.9|3
1649902150000|2022-04-14 02:09:10|34623.2|34618.4|34622.2|34617.4|34623.2|34618.4|34622.2|34617.4|1
1649902160000|2022-04-14 02:09:20|34622.7|34617.9|34624.7|34619.9|34624.7|34619.9|34622.2|34617.4|5
1649902170000|2022-04-14 02:09:30|34624.2|34619.4|34621.7|34616.9|34624.7|34619.9|34620.7|34615.9|19
1649902180000|2022-04-14 02:09:40|34622.2|34617.4|34622.7|34617.9|34623.2|34618.4|34621.7|34616.9|0
1649902190000|2022-04-14 02:09:50|34622.2|34617.4|34623.7|34618.9|34624.2|34619.4|34622.2|34617.4|2
1649902200000|2022-04-14 02:10:00|34624.2|34619.4|34624.7|34619.9|34626.7|34621.9|34623.7|34618.9|2
1649902210000|2022-04-14 02:10:10|34624.2|34619.4|34626.2|34621.4|34626.2|34621.4|34624.2|34619.4|7
1649902220000|2022-04-14 02:10:20|34625.7|34620.9|34625.2|34620.4|34626.2|34621.4|34625.2|34620.4|4
1649902230000|2022-04-14 02:10:30|34624.7|34619.9|34626.2|34621.4|34626.2|34621.4|34623.7|34618.9|3
1649902240000|2022-04-14 02:10:40|34625.7|34620.9|34626.2|34621.4|34626.2|34621.4|34625.7|34620.9|3
1649902250000|2022-04-14 02:10:50|34625.7|34620.9|34624.2|34619.4|34625.7|34620.9|34624.2|34619.4|2
1649902260000|2022-04-14 02:11:00|34623.7|34618.9|34624.7|34619.9|34625.7|34620.9|34623.7|34618.9|3
1649902270000|2022-04-14 02:11:10|34625.2|34620.4|34625.7|34620.9|34627.2|34622.4|34625.2|34620.4|3
1649902280000|2022-04-14 02:11:20|34626.2|34621.4|34627.2|34622.4|34627.2|34622.4|34625.7|34620.9|3
1649902290000|2022-04-14 02:11:30|34627.7|34622.9|34624.7|34619.9|34627.7|34622.9|34624.2|34619.4|4
1649902300000|2022-04-14 02:11:40|34625.2|34620.4|34625.7|34620.9|34625.7|34620.9|34624.2|34619.4|4
1649902310000|2022-04-14 02:11:50|34626.2|34621.4|34626.2|34621.4|34626.7|34621.9|34625.7|34620.9|0
1649902320000|2022-04-14 02:12:00|34626.7|34621.9|34627.2|34622.4|34627.7|34622.9|34626.2|34621.4|5
1649902330000|2022-04-14 02:12:10|34626.7|34621.9|34626.2|34621.4|34628.2|34623.4|34625.2|34620.4|2
1649902340000|2022-04-14 02:12:20|34626.7|34621.9|34627.2|34622.4|34627.2|34622.4|34625.7|34620.9|4
1649902350000|2022-04-14 02:12:30|34627.7|34622.9|34625.7|34620.9|34631.2|34626.4|34625.2|34620.4|31
1649902360000|2022-04-14 02:12:40|34626.2|34621.4|34625.2|34620.4|34626.2|34621.4|34625.2|34620.4|1
1649902370000|2022-04-14 02:12:50|34625.7|34620.9|34626.2|34621.4|34626.7|34621.9|34625.7|34620.9|3
1649902380000|2022-04-14 02:13:00|34625.7|34620.9|34626.2|34621.4|34626.7|34621.9|34625.2|34620.4|1
1649902390000|2022-04-14 02:13:10|34625.7|34620.9|34626.2|34621.4|34626.2|34621.4|34625.2|34620.4|0
1649902410000|2022-04-14 02:13:30|34625.7|34620.9|34624.2|34619.4|34626.2|34621.4|34622.2|34617.4|10
1649902420000|2022-04-14 02:13:40|34623.7|34618.9|34623.2|34618.4|34623.7|34618.9|34622.2|34617.4|0
1649902430000|2022-04-14 02:13:50|34623.7|34618.9|34623.2|34618.4|34623.7|34618.9|34623.2|34618.4|0
1649902440000|2022-04-14 02:14:00|34623.7|34618.9|34623.2|34618.4|34624.2|34619.4|34622.2|34617.4|9
1649902450000|2022-04-14 02:14:10|34622.7|34617.9|34622.2|34617.4|34623.2|34618.4|34622.2|34617.4|6
1649902460000|2022-04-14 02:14:20|34621.7|34616.9|34621.2|34616.4|34622.2|34617.4|34621.2|34616.4|2
1649902470000|2022-04-14 02:14:30|34620.7|34615.9|34619.2|34614.4|34620.7|34615.9|34617.7|34612.9|4
1649902480000|2022-04-14 02:14:40|34618.7|34613.9|34621.7|34616.9|34621.7|34616.9|34617.2|34612.4|5
1649902490000|2022-04-14 02:14:50|34621.2|34616.4|34619.2|34614.4|34622.2|34617.4|34618.7|34613.9|2
1649902500000|2022-04-14 02:15:00|34619.7|34614.9|34621.2|34616.4|34621.2|34616.4|34619.2|34614.4|3
1649902510000|2022-04-14 02:15:10|34621.7|34616.9|34622.2|34617.4|34622.7|34617.9|34620.7|34615.9|0
1649902520000|2022-04-14 02:15:20|34622.7|34617.9|34623.2|34618.4|34623.2|34618.4|34621.7|34616.9|0
1649902530000|2022-04-14 02:15:30|34622.7|34617.9|34621.7|34616.9|34622.7|34617.9|34621.2|34616.4|2
1649902540000|2022-04-14 02:15:40|34622.2|34617.4|34621.2|34616.4|34622.2|34617.4|34620.2|34615.4|0
1649902550000|2022-04-14 02:15:50|34620.7|34615.9|34620.7|34615.9|34621.2|34616.4|34620.7|34615.9|0
1649902560000|2022-04-14 02:16:00|34621.2|34616.4|34619.2|34614.4|34621.2|34616.4|34619.2|34614.4|5
1649902570000|2022-04-14 02:16:10|34619.7|34614.9|34619.2|34614.4|34619.7|34614.9|34618.7|34613.9|0
1649902580000|2022-04-14 02:16:20|34619.7|34614.9|34619.2|34614.4|34619.7|34614.9|34618.7|34613.9|1
1649902590000|2022-04-14 02:16:30|34618.7|34613.9|34619.2|34614.4|34620.2|34615.4|34617.2|34612.4|0
1649902600000|2022-04-14 02:16:40|34619.7|34614.9|34620.2|34615.4|34620.2|34615.4|34619.2|34614.4|2
1649902610000|2022-04-14 02:16:50|34619.7|34614.9|34620.7|34615.9|34621.2|34616.4|34619.2|34614.4|1
1649902620000|2022-04-14 02:17:00|34620.2|34615.4|34623.2|34618.4|34623.7|34618.9|34620.2|34615.4|3
1649902630000|2022-04-14 02:17:10|34623.7|34618.9|34623.2|34618.4|34623.7|34618.9|34622.7|34617.9|1
1649902640000|2022-04-14 02:17:20|34623.7|34618.9|34624.7|34619.9|34624.7|34619.9|34623.2|34618.4|3
1649902650000|2022-04-14 02:17:30|34624.2|34619.4|34624.2|34619.4|34624.7|34619.9|34624.2|34619.4|1
1649902660000|2022-04-14 02:17:40|34624.7|34619.9|34626.2|34621.4|34627.2|34622.4|34624.7|34619.9|6
1649902670000|2022-04-14 02:17:50|34625.7|34620.9|34626.7|34621.9|34626.7|34621.9|34625.7|34620.9|1
1649902680000|2022-04-14 02:18:00|34626.2|34621.4|34625.2|34620.4|34626.2|34621.4|34625.2|34620.4|1
1649902690000|2022-04-14 02:18:10|34624.7|34619.9|34624.2|34619.4|34624.7|34619.9|34623.2|34618.4|3
1649902700000|2022-04-14 02:18:20|34624.7|34619.9|34624.2|34619.4|34624.7|34619.9|34623.7|34618.9|1
1649902710000|2022-04-14 02:18:30|34624.7|34619.9|34629.2|34624.4|34629.7|34624.9|34623.2|34618.4|12
1649902730000|2022-04-14 02:18:50|34629.7|34624.9|34628.7|34623.9|34629.7|34624.9|34628.2|34623.4|2
1649902740000|2022-04-14 02:19:00|34629.2|34624.4|34630.2|34625.4|34630.2|34625.4|34629.2|34624.4|1
1649902750000|2022-04-14 02:19:10|34630.7|34625.9|34630.2|34625.4|34630.7|34625.9|34630.2|34625.4|12
1649902760000|2022-04-14 02:19:20|34630.7|34625.9|34628.2|34623.4|34630.7|34625.9|34628.2|34623.4|3
1649902770000|2022-04-14 02:19:30|34627.7|34622.9|34626.2|34621.4|34627.7|34622.9|34625.7|34620.9|9
1649902780000|2022-04-14 02:19:40|34625.7|34620.9|34626.2|34621.4|34626.7|34621.9|34625.2|34620.4|7
1649902790000|2022-04-14 02:19:50|34625.7|34620.9|34626.2|34621.4|34626.2|34621.4|34625.7|34620.9|2
1649902800000|2022-04-14 02:20:00|34625.7|34620.9|34625.2|34620.4|34626.2|34621.4|34624.2|34619.4|9
1649902810000|2022-04-14 02:20:10|34624.7|34619.9|34624.2|34619.4|34625.2|34620.4|34624.2|34619.4|2
1649902820000|2022-04-14 02:20:20|34623.7|34618.9|34623.2|34618.4|34623.7|34618.9|34623.2|34618.4|1
1649902830000|2022-04-14 02:20:30|34623.7|34618.9|34621.2|34616.4|34624.2|34619.4|34621.2|34616.4|4
1649902840000|2022-04-14 02:20:40|34620.7|34615.9|34619.2|34614.4|34620.7|34615.9|34619.2|34614.4|3
1649902850000|2022-04-14 02:20:50|34618.2|34613.4|34619.7|34614.9|34619.7|34614.9|34617.7|34612.9|4
1649902860000|2022-04-14 02:21:00|34620.2|34615.4|34618.7|34613.9|34620.2|34615.4|34618.2|34613.4|8
1649902870000|2022-04-14 02:21:10|34618.2|34613.4|34619.2|34614.4|34619.2|34614.4|34618.2|34613.4|0
1649902880000|2022-04-14 02:21:20|34618.7|34613.9|34619.2|34614.4|34619.2|34614.4|34618.7|34613.9|0
1649902900000|2022-04-14 02:21:40|34619.7|34614.9|34619.2|34614.4|34620.2|34615.4|34618.7|34613.9|3
1649902910000|2022-04-14 02:21:50|34618.7|34613.9|34619.2|34614.4|34620.2|34615.4|34618.7|34613.9|2
1649902920000|2022-04-14 02:22:00|34619.7|34614.9|34619.2|34614.4|34620.2|34615.4|34618.7|34613.9|2
1649902930000|2022-04-14 02:22:10|34619.7|34614.9|34619.2|34614.4|34619.7|34614.9|34618.7|34613.9|1
1649902940000|2022-04-14 02:22:20|34619.7|34614.9|34619.2|34614.4|34620.2|34615.4|34619.2|34614.4|0
1649902950000|2022-04-14 02:22:30|34618.7|34613.9|34618.2|34613.4|34619.2|34614.4|34618.2|34613.4|6
1649902960000|2022-04-14 02:22:40|34617.7|34612.9|34618.2|34613.4|34618.2|34613.4|34616.7|34611.9|2
1649902970000|2022-04-14 02:22:50|34617.7|34612.9|34617.2|34612.4|34618.2|34613.4|34616.7|34611.9|4
1649902980000|2022-04-14 02:23:00|34617.7|34612.9|34617.2|34612.4|34617.7|34612.9|34616.2|34611.4|5
1649902990000|2022-04-14 02:23:10|34616.7|34611.9|34616.2|34611.4|34617.2|34612.4|34616.2|34611.4|1
1649903000000|2022-04-14 02:23:20|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.7|34610.9|1
1649903010000|2022-04-14 02:23:30|34614.2|34609.4|34614.2|34609.4|34615.2|34610.4|34614.2|34609.4|30
1649903020000|2022-04-14 02:23:40|34614.7|34609.9|34616.2|34611.4|34617.2|34612.4|34614.7|34609.9|1
1649903030000|2022-04-14 02:23:50|34615.7|34610.9|34617.2|34612.4|34617.2|34612.4|34615.2|34610.4|32
1649903040000|2022-04-14 02:24:00|34617.7|34612.9|34620.2|34615.4|34620.2|34615.4|34617.7|34612.9|6
1649903050000|2022-04-14 02:24:10|34619.7|34614.9|34618.2|34613.4|34620.2|34615.4|34616.2|34611.4|14
1649903060000|2022-04-14 02:24:20|34617.7|34612.9|34616.2|34611.4|34618.2|34613.4|34616.2|34611.4|1
1649903070000|2022-04-14 02:24:30|34615.7|34610.9|34615.2|34610.4|34616.2|34611.4|34615.2|34610.4|0
1649903080000|2022-04-14 02:24:40|34615.7|34610.9|34618.2|34613.4|34618.2|34613.4|34615.7|34610.9|5
1649903090000|2022-04-14 02:24:50|34617.7|34612.9|34616.2|34611.4|34617.7|34612.9|34616.2|34611.4|1
1649903100000|2022-04-14 02:25:00|34615.7|34610.9|34618.2|34613.4|34618.7|34613.9|34615.7|34610.9|2
1649903110000|2022-04-14 02:25:10|34617.7|34612.9|34620.7|34615.9|34620.7|34615.9|34617.7|34612.9|11
1649903120000|2022-04-14 02:25:20|34620.2|34615.4|34620.7|34615.9|34620.7|34615.9|34618.7|34613.9|7
1649903130000|2022-04-14 02:25:30|34621.2|34616.4|34621.2|34616.4|34622.2|34617.4|34621.2|34616.4|5
1649903140000|2022-04-14 02:25:40|34620.7|34615.9|34620.2|34615.4|34620.7|34615.9|34620.2|34615.4|0
1649903150000|2022-04-14 02:25:50|34620.7|34615.9|34621.2|34616.4|34621.2|34616.4|34620.7|34615.9|0
1649903160000|2022-04-14 02:26:00|34622.2|34617.4|34621.2|34616.4|34624.2|34619.4|34620.7|34615.9|7
1649903170000|2022-04-14 02:26:10|34620.2|34615.4|34620.2|34615.4|34621.2|34616.4|34619.7|34614.9|4
1649903180000|2022-04-14 02:26:20|34619.7|34614.9|34620.7|34615.9|34620.7|34615.9|34619.7|34614.9|0
1649903190000|2022-04-14 02:26:30|34620.2|34615.4|34620.2|34615.4|34621.2|34616.4|34620.2|34615.4|1
1649903200000|2022-04-14 02:26:40|34620.7|34615.9|34621.7|34616.9|34621.7|34616.9|34620.7|34615.9|0
1649903210000|2022-04-14 02:26:50|34622.2|34617.4|34620.7|34615.9|34622.2|34617.4|34620.2|34615.4|0
1649903220000|2022-04-14 02:27:00|34620.2|34615.4|34620.2|34615.4|34620.7|34615.9|34619.2|34614.4|2
1649903230000|2022-04-14 02:27:10|34620.7|34615.9|34619.2|34614.4|34620.7|34615.9|34619.2|34614.4|0
1649903240000|2022-04-14 02:27:20|34619.7|34614.9|34620.2|34615.4|34620.2|34615.4|34619.2|34614.4|0
1649903250000|2022-04-14 02:27:30|34620.7|34615.9|34620.2|34615.4|34622.2|34617.4|34620.2|34615.4|2
1649903260000|2022-04-14 02:27:40|34619.7|34614.9|34619.2|34614.4|34620.7|34615.9|34619.2|34614.4|1
1649903270000|2022-04-14 02:27:50|34618.7|34613.9|34618.2|34613.4|34618.7|34613.9|34618.2|34613.4|0
1649903280000|2022-04-14 02:28:00|34617.7|34612.9|34619.2|34614.4|34619.2|34614.4|34615.7|34610.9|3
1649903290000|2022-04-14 02:28:10|34618.7|34613.9|34619.2|34614.4|34619.2|34614.4|34617.2|34612.4|2
1649903300000|2022-04-14 02:28:20|34618.7|34613.9|34619.2|34614.4|34620.2|34615.4|34618.7|34613.9|1
1649903310000|2022-04-14 02:28:30|34618.7|34613.9|34619.2|34614.4|34619.2|34614.4|34618.2|34613.4|2
1649903320000|2022-04-14 02:28:40|34618.7|34613.9|34619.2|34614.4|34619.7|34614.9|34618.7|34613.9|1
1649903330000|2022-04-14 02:28:50|34619.7|34614.9|34619.2|34614.4|34619.7|34614.9|34619.2|34614.4|0
1649903340000|2022-04-14 02:29:00|34618.7|34613.9|34616.2|34611.4|34618.7|34613.9|34616.2|34611.4|2
1649903350000|2022-04-14 02:29:10|34616.7|34611.9|34616.2|34611.4|34617.2|34612.4|34616.2|34611.4|0
1649903360000|2022-04-14 02:29:20|34615.7|34610.9|34615.2|34610.4|34616.2|34611.4|34614.2|34609.4|5
1649903370000|2022-04-14 02:29:30|34614.7|34609.9|34616.2|34611.4|34616.7|34611.9|34614.2|34609.4|6
1649903380000|2022-04-14 02:29:40|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.2|34610.4|0
1649903390000|2022-04-14 02:29:50|34615.7|34610.9|34616.2|34611.4|34617.2|34612.4|34615.7|34610.9|1
1649903400000|2022-04-14 02:30:00|34616.7|34611.9|34615.2|34610.4|34616.7|34611.9|34614.7|34609.9|2
1649903410000|2022-04-14 02:30:10|34615.7|34610.9|34615.2|34610.4|34615.7|34610.9|34614.7|34609.9|1
1649903420000|2022-04-14 02:30:20|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.7|34610.9|0
1649903430000|2022-04-14 02:30:30|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.2|34610.4|0
1649903440000|2022-04-14 02:30:40|34615.7|34610.9|34615.2|34610.4|34616.2|34611.4|34615.2|34610.4|3
1649903450000|2022-04-14 02:30:50|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.7|34610.9|1
1649903460000|2022-04-14 02:31:00|34615.7|34610.9|34614.2|34609.4|34616.2|34611.4|34614.2|34609.4|8
1649903470000|2022-04-14 02:31:10|34614.7|34609.9|34616.2|34611.4|34616.2|34611.4|34614.7|34609.9|0
1649903480000|2022-04-14 02:31:20|34615.7|34610.9|34615.2|34610.4|34617.2|34612.4|34615.2|34610.4|2
1649903490000|2022-04-14 02:31:30|34614.7|34609.9|34614.2|34609.4|34614.7|34609.9|34613.7|34608.9|0
1649903500000|2022-04-14 02:31:40|34612.7|34607.9|34613.2|34608.4|34613.2|34608.4|34612.2|34607.4|11
1649903510000|2022-04-14 02:31:50|34612.7|34607.9|34612.2|34607.4|34613.2|34608.4|34611.7|34606.9|1
1649903520000|2022-04-14 02:32:00|34611.7|34606.9|34611.7|34606.9|34612.2|34607.4|34611.2|34606.4|1
1649903530000|2022-04-14 02:32:10|34612.2|34607.4|34611.2|34606.4|34612.2|34607.4|34611.2|34606.4|4
1649903550000|2022-04-14 02:32:30|34610.7|34605.9|34610.2|34605.4|34611.2|34606.4|34610.2|34605.4|1
1649903580000|2022-04-14 02:33:00|34608.7|34603.9|34607.2|34602.4|34608.7|34603.9|34606.7|34601.9|10
1649903590000|2022-04-14 02:33:10|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|3
1649903600000|2022-04-14 02:33:20|34606.7|34601.9|34608.2|34603.4|34608.7|34603.9|34606.7|34601.9|5
1649903610000|2022-04-14 02:33:30|34607.7|34602.9|34607.7|34602.9|34607.7|34602.9|34607.7|34602.9|0
1649903620000|2022-04-14 02:33:40|34607.2|34602.4|34607.7|34602.9|34608.2|34603.4|34606.2|34601.4|2
1649903630000|2022-04-14 02:33:50|34607.2|34602.4|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649903640000|2022-04-14 02:34:00|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34606.7|34601.9|3
1649903650000|2022-04-14 02:34:10|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649903660000|2022-04-14 02:34:20|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34607.2|34602.4|1
1649903670000|2022-04-14 02:34:30|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|0
1649903680000|2022-04-14 02:34:40|34607.7|34602.9|34607.7|34602.9|34608.2|34603.4|34607.7|34602.9|1
1649903690000|2022-04-14 02:34:50|34608.2|34603.4|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|5
1649903700000|2022-04-14 02:35:00|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649903710000|2022-04-14 02:35:10|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|5
1649903720000|2022-04-14 02:35:20|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.7|34602.9|0
1649903730000|2022-04-14 02:35:30|34606.2|34601.4|34605.2|34600.4|34606.2|34601.4|34605.2|34600.4|8
1649903740000|2022-04-14 02:35:40|34604.7|34599.9|34604.7|34599.9|34605.2|34600.4|34604.7|34599.9|0
1649903750000|2022-04-14 02:35:50|34605.2|34600.4|34603.2|34598.4|34605.2|34600.4|34603.2|34598.4|4
1649903760000|2022-04-14 02:36:00|34602.7|34597.9|34604.2|34599.4|34605.2|34600.4|34602.7|34597.9|13
1649903770000|2022-04-14 02:36:10|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34602.7|34597.9|0
1649903780000|2022-04-14 02:36:20|34603.7|34598.9|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|2
1649903790000|2022-04-14 02:36:30|34602.7|34597.9|34603.2|34598.4|34603.7|34598.9|34602.2|34597.4|3
1649903800000|2022-04-14 02:36:40|34603.7|34598.9|34603.7|34598.9|34604.2|34599.4|34603.2|34598.4|0
1649903810000|2022-04-14 02:36:50|34604.2|34599.4|34603.2|34598.4|34604.2|34599.4|34603.2|34598.4|1
1649903820000|2022-04-14 02:37:00|34602.7|34597.9|34603.2|34598.4|34603.7|34598.9|34602.7|34597.9|1
1649903840000|2022-04-14 02:37:20|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.2|34598.4|3
1649903850000|2022-04-14 02:37:30|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34604.7|34599.9|2
1649903860000|2022-04-14 02:37:40|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649903870000|2022-04-14 02:37:50|34605.7|34600.9|34605.7|34600.9|34607.2|34602.4|34605.7|34600.9|1
1649903880000|2022-04-14 02:38:00|34605.2|34600.4|34604.7|34599.9|34605.2|34600.4|34604.7|34599.9|1
1649903890000|2022-04-14 02:38:10|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34604.2|34599.4|2
1649903900000|2022-04-14 02:38:20|34605.7|34600.9|34604.7|34599.9|34605.7|34600.9|34604.7|34599.9|0
1649903910000|2022-04-14 02:38:30|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|0
1649903920000|2022-04-14 02:38:40|34605.7|34600.9|34605.7|34600.9|34608.2|34603.4|34605.2|34600.4|3
1649903930000|2022-04-14 02:38:50|34606.2|34601.4|34606.2|34601.4|34607.2|34602.4|34606.2|34601.4|0
1649903940000|2022-04-14 02:39:00|34606.7|34601.9|34605.2|34600.4|34606.7|34601.9|34604.7|34599.9|0
1649903950000|2022-04-14 02:39:10|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|2
1649903960000|2022-04-14 02:39:20|34605.7|34600.9|34605.2|34600.4|34606.2|34601.4|34604.7|34599.9|1
1649903970000|2022-04-14 02:39:30|34606.2|34601.4|34605.7|34600.9|34607.2|34602.4|34605.2|34600.4|21
1649903980000|2022-04-14 02:39:40|34605.2|34600.4|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|0
1649903990000|2022-04-14 02:39:50|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649904000000|2022-04-14 02:40:00|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34604.7|34599.9|1
1649904010000|2022-04-14 02:40:10|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649904020000|2022-04-14 02:40:20|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|2
1649904030000|2022-04-14 02:40:30|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649904040000|2022-04-14 02:40:40|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|1
1649904050000|2022-04-14 02:40:50|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649904060000|2022-04-14 02:41:00|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|0
1649904070000|2022-04-14 02:41:10|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|1
1649904080000|2022-04-14 02:41:20|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|34604.2|34599.4|0
1649904090000|2022-04-14 02:41:30|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34604.2|34599.4|0
1649904100000|2022-04-14 02:41:40|34604.7|34599.9|34607.7|34602.9|34607.7|34602.9|34604.7|34599.9|11
1649904110000|2022-04-14 02:41:50|34608.2|34603.4|34609.2|34604.4|34610.2|34605.4|34607.2|34602.4|15
1649904120000|2022-04-14 02:42:00|34609.7|34604.9|34606.7|34601.9|34610.2|34605.4|34606.7|34601.9|23
1649904130000|2022-04-14 02:42:10|34607.2|34602.4|34609.2|34604.4|34609.2|34604.4|34607.2|34602.4|8
1649904140000|2022-04-14 02:42:20|34608.7|34603.9|34609.2|34604.4|34610.2|34605.4|34608.2|34603.4|12
1649904150000|2022-04-14 02:42:30|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.7|34603.9|1
1649904160000|2022-04-14 02:42:40|34607.7|34602.9|34609.2|34604.4|34609.2|34604.4|34607.2|34602.4|4
1649904170000|2022-04-14 02:42:50|34608.7|34603.9|34607.2|34602.4|34608.7|34603.9|34607.2|34602.4|1
1649904180000|2022-04-14 02:43:00|34606.7|34601.9|34606.2|34601.4|34607.2|34602.4|34605.2|34600.4|6
1649904190000|2022-04-14 02:43:10|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|1
1649904200000|2022-04-14 02:43:20|34605.7|34600.9|34607.2|34602.4|34607.2|34602.4|34605.2|34600.4|1
1649904210000|2022-04-14 02:43:30|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649904220000|2022-04-14 02:43:40|34607.7|34602.9|34608.7|34603.9|34609.2|34604.4|34607.7|34602.9|2
1649904230000|2022-04-14 02:43:50|34608.2|34603.4|34608.2|34603.4|34608.7|34603.9|34608.2|34603.4|3
1649904240000|2022-04-14 02:44:00|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649904250000|2022-04-14 02:44:10|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|0
1649904260000|2022-04-14 02:44:20|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|1
1649904270000|2022-04-14 02:44:30|34605.7|34600.9|34609.2|34604.4|34610.2|34605.4|34605.7|34600.9|2
1649904280000|2022-04-14 02:44:40|34609.7|34604.9|34607.2|34602.4|34609.7|34604.9|34607.2|34602.4|1
1649904290000|2022-04-14 02:44:50|34606.7|34601.9|34605.2|34600.4|34606.7|34601.9|34605.2|34600.4|1
1649904300000|2022-04-14 02:45:00|34605.7|34600.9|34605.7|34600.9|34607.7|34602.9|34605.2|34600.4|2
1649904310000|2022-04-14 02:45:10|34605.2|34600.4|34606.7|34601.9|34607.7|34602.9|34604.7|34599.9|5
1649904320000|2022-04-14 02:45:20|34606.2|34601.4|34606.7|34601.9|34606.7|34601.9|34606.2|34601.4|0
1649904330000|2022-04-14 02:45:30|34607.2|34602.4|34606.7|34601.9|34607.2|34602.4|34606.7|34601.9|0
1649904340000|2022-04-14 02:45:40|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|1
1649904350000|2022-04-14 02:45:50|34607.7|34602.9|34605.7|34600.9|34610.2|34605.4|34605.7|34600.9|14
1649904360000|2022-04-14 02:46:00|34606.7|34601.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|1
1649904370000|2022-04-14 02:46:10|34607.7|34602.9|34609.7|34604.9|34609.7|34604.9|34607.2|34602.4|3
1649904380000|2022-04-14 02:46:20|34609.2|34604.4|34609.7|34604.9|34609.7|34604.9|34609.2|34604.4|0
1649904390000|2022-04-14 02:46:30|34609.2|34604.4|34610.2|34605.4|34610.2|34605.4|34609.2|34604.4|1
1649904400000|2022-04-14 02:46:40|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34610.2|34605.4|1
1649904410000|2022-04-14 02:46:50|34610.7|34605.9|34610.7|34605.9|34612.2|34607.4|34610.2|34605.4|3
1649904420000|2022-04-14 02:47:00|34610.2|34605.4|34609.2|34604.4|34610.2|34605.4|34608.7|34603.9|3
1649904430000|2022-04-14 02:47:10|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.2|34603.4|0
1649904440000|2022-04-14 02:47:20|34608.2|34603.4|34609.7|34604.9|34609.7|34604.9|34608.2|34603.4|5
1649904450000|2022-04-14 02:47:30|34610.2|34605.4|34609.2|34604.4|34611.2|34606.4|34608.7|34603.9|3
1649904460000|2022-04-14 02:47:40|34609.7|34604.9|34609.7|34604.9|34609.7|34604.9|34609.2|34604.4|0
1649904470000|2022-04-14 02:47:50|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649904480000|2022-04-14 02:48:00|34609.2|34604.4|34607.2|34602.4|34609.2|34604.4|34606.7|34601.9|4
1649904490000|2022-04-14 02:48:10|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34606.2|34601.4|0
1649904500000|2022-04-14 02:48:20|34606.2|34601.4|34608.7|34603.9|34609.2|34604.4|34606.2|34601.4|0
1649904510000|2022-04-14 02:48:30|34608.2|34603.4|34608.7|34603.9|34608.7|34603.9|34608.2|34603.4|0
1649904520000|2022-04-14 02:48:40|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|0
1649904530000|2022-04-14 02:48:50|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649904540000|2022-04-14 02:49:00|34607.7|34602.9|34606.7|34601.9|34608.2|34603.4|34606.2|34601.4|0
1649904550000|2022-04-14 02:49:10|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|0
1649904560000|2022-04-14 02:49:20|34607.7|34602.9|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|0
1649904580000|2022-04-14 02:49:40|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34608.2|34603.4|0
1649904590000|2022-04-14 02:49:50|34607.7|34602.9|34606.2|34601.4|34607.7|34602.9|34605.2|34600.4|3
1649904600000|2022-04-14 02:50:00|34606.7|34601.9|34605.7|34600.9|34607.2|34602.4|34605.2|34600.4|1
1649904610000|2022-04-14 02:50:10|34605.2|34600.4|34604.2|34599.4|34605.7|34600.9|34603.7|34598.9|0
1649904620000|2022-04-14 02:50:20|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|1
1649904630000|2022-04-14 02:50:30|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|34604.2|34599.4|0
1649904640000|2022-04-14 02:50:40|34604.2|34599.4|34603.7|34598.9|34604.2|34599.4|34602.7|34597.9|3
1649904650000|2022-04-14 02:50:50|34604.2|34599.4|34603.7|34598.9|34604.2|34599.4|34603.7|34598.9|0
1649904660000|2022-04-14 02:51:00|34603.2|34598.4|34604.2|34599.4|34604.2|34599.4|34603.2|34598.4|0
1649904670000|2022-04-14 02:51:10|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|5
1649904680000|2022-04-14 02:51:20|34606.7|34601.9|34606.7|34601.9|34606.7|34601.9|34605.2|34600.4|4
1649904700000|2022-04-14 02:51:40|34607.2|34602.4|34606.7|34601.9|34607.7|34602.9|34606.7|34601.9|1
1649904710000|2022-04-14 02:51:50|34607.2|34602.4|34608.7|34603.9|34608.7|34603.9|34606.7|34601.9|0
1649904720000|2022-04-14 02:52:00|34609.2|34604.4|34610.2|34605.4|34610.2|34605.4|34608.7|34603.9|0
1649904730000|2022-04-14 02:52:10|34611.2|34606.4|34612.2|34607.4|34612.7|34607.9|34610.7|34605.9|4
1649904740000|2022-04-14 02:52:20|34611.7|34606.9|34611.7|34606.9|34611.7|34606.9|34610.2|34605.4|2
1649904750000|2022-04-14 02:52:30|34611.2|34606.4|34610.7|34605.9|34611.2|34606.4|34610.2|34605.4|0
1649904760000|2022-04-14 02:52:40|34611.2|34606.4|34612.7|34607.9|34612.7|34607.9|34611.2|34606.4|2
1649904770000|2022-04-14 02:52:50|34613.2|34608.4|34612.7|34607.9|34613.2|34608.4|34612.7|34607.9|2
1649904780000|2022-04-14 02:53:00|34613.2|34608.4|34612.7|34607.9|34614.2|34609.4|34612.7|34607.9|3
1649904790000|2022-04-14 02:53:10|34613.2|34608.4|34613.2|34608.4|34614.2|34609.4|34613.2|34608.4|4
1649904800000|2022-04-14 02:53:20|34612.7|34607.9|34614.2|34609.4|34614.7|34609.9|34612.2|34607.4|1
1649904810000|2022-04-14 02:53:30|34613.7|34608.9|34614.2|34609.4|34614.7|34609.9|34613.7|34608.9|0
1649904820000|2022-04-14 02:53:40|34614.7|34609.9|34614.7|34609.9|34614.7|34609.9|34614.7|34609.9|0
1649904830000|2022-04-14 02:53:50|34615.2|34610.4|34614.7|34609.9|34615.2|34610.4|34614.2|34609.4|2
1649904840000|2022-04-14 02:54:00|34614.2|34609.4|34614.2|34609.4|34614.2|34609.4|34614.2|34609.4|2
1649904860000|2022-04-14 02:54:20|34613.7|34608.9|34612.7|34607.9|34613.7|34608.9|34612.7|34607.9|0
1649904870000|2022-04-14 02:54:30|34613.2|34608.4|34612.2|34607.4|34613.2|34608.4|34611.7|34606.9|0
1649904880000|2022-04-14 02:54:40|34611.7|34606.9|34613.2|34608.4|34613.2|34608.4|34611.7|34606.9|0
1649904890000|2022-04-14 02:54:50|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|1
1649904900000|2022-04-14 02:55:00|34612.7|34607.9|34612.7|34607.9|34614.2|34609.4|34612.2|34607.4|1
1649904910000|2022-04-14 02:55:10|34612.2|34607.4|34611.7|34606.9|34612.2|34607.4|34611.2|34606.4|0
1649904920000|2022-04-14 02:55:20|34612.2|34607.4|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|0
1649904930000|2022-04-14 02:55:30|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|1
1649904940000|2022-04-14 02:55:40|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|0
1649904950000|2022-04-14 02:55:50|34613.7|34608.9|34613.7|34608.9|34613.7|34608.9|34613.2|34608.4|0
1649904960000|2022-04-14 02:56:00|34614.2|34609.4|34613.2|34608.4|34614.2|34609.4|34613.2|34608.4|0
1649904970000|2022-04-14 02:56:10|||||||||1
1649904980000|2022-04-14 02:56:20|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34611.2|34606.4|3
1649905000000|2022-04-14 02:56:40|34612.7|34607.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|2
1649905010000|2022-04-14 02:56:50|34613.7|34608.9|34613.7|34608.9|34613.7|34608.9|34613.2|34608.4|0
1649905020000|2022-04-14 02:57:00|34614.2|34609.4|34614.2|34609.4|34615.2|34610.4|34613.7|34608.9|1
1649905030000|2022-04-14 02:57:10|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|0
1649905040000|2022-04-14 02:57:20|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|1
1649905050000|2022-04-14 02:57:30|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|0
1649905060000|2022-04-14 02:57:40|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|0
1649905070000|2022-04-14 02:57:50|34612.7|34607.9|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|0
1649905080000|2022-04-14 02:58:00|34612.7|34607.9|34612.2|34607.4|34613.2|34608.4|34612.2|34607.4|7
1649905090000|2022-04-14 02:58:10|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|0
1649905100000|2022-04-14 02:58:20|34612.7|34607.9|34612.7|34607.9|34613.2|34608.4|34612.7|34607.9|0
1649905110000|2022-04-14 02:58:30|34613.2|34608.4|34612.2|34607.4|34613.2|34608.4|34612.2|34607.4|2
1649905120000|2022-04-14 02:58:40|34612.7|34607.9|34612.7|34607.9|34613.2|34608.4|34612.7|34607.9|1
1649905130000|2022-04-14 02:58:50|34612.2|34607.4|34611.7|34606.9|34612.2|34607.4|34611.7|34606.9|0
1649905140000|2022-04-14 02:59:00|34611.2|34606.4|34611.2|34606.4|34611.7|34606.9|34610.7|34605.9|0
1649905150000|2022-04-14 02:59:10|34610.2|34605.4|34609.7|34604.9|34610.2|34605.4|34609.7|34604.9|2
1649905160000|2022-04-14 02:59:20|34610.2|34605.4|34610.7|34605.9|34610.7|34605.9|34610.2|34605.4|2
1649905170000|2022-04-14 02:59:30|34610.2|34605.4|34610.2|34605.4|34610.2|34605.4|34610.2|34605.4|0
1649905200000|2022-04-14 03:00:00|34609.7|34604.9|34611.2|34606.4|34611.2|34606.4|34609.2|34604.4|8
1649905210000|2022-04-14 03:00:10|34611.7|34606.9|34610.2|34605.4|34611.7|34606.9|34610.2|34605.4|5
1649905220000|2022-04-14 03:00:20|34610.7|34605.9|34611.2|34606.4|34611.2|34606.4|34610.7|34605.9|1
1649905230000|2022-04-14 03:00:30|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34610.2|34605.4|0
1649905250000|2022-04-14 03:00:50|34610.7|34605.9|34611.2|34606.4|34611.2|34606.4|34610.7|34605.9|1
1649905260000|2022-04-14 03:01:00|34611.7|34606.9|34611.7|34606.9|34611.7|34606.9|34611.7|34606.9|1
1649905270000|2022-04-14 03:01:10|34611.2|34606.4|34611.2|34606.4|34611.2|34606.4|34611.2|34606.4|1
1649905280000|2022-04-14 03:01:20|34610.7|34605.9|34610.7|34605.9|34610.7|34605.9|34610.7|34605.9|0
1649905290000|2022-04-14 03:01:30|34610.2|34605.4|34612.2|34607.4|34612.2|34607.4|34610.2|34605.4|6
1649905300000|2022-04-14 03:01:40|34611.7|34606.9|34612.2|34607.4|34612.2|34607.4|34611.7|34606.9|0
1649905310000|2022-04-14 03:01:50|34612.7|34607.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|0
1649905320000|2022-04-14 03:02:00|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|1
1649905330000|2022-04-14 03:02:10|34612.7|34607.9|34613.2|34608.4|34613.2|34608.4|34612.7|34607.9|0
1649905340000|2022-04-14 03:02:20|34613.7|34608.9|34613.7|34608.9|34614.2|34609.4|34613.7|34608.9|2
1649905350000|2022-04-14 03:02:30|34613.2|34608.4|34613.2|34608.4|34613.2|34608.4|34612.7|34607.9|0
1649905360000|2022-04-14 03:02:40|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34612.7|34607.9|0
1649905380000|2022-04-14 03:03:00|34613.7|34608.9|34615.2|34610.4|34615.2|34610.4|34613.2|34608.4|2
1649905390000|2022-04-14 03:03:10|34614.7|34609.9|34615.2|34610.4|34615.2|34610.4|34614.7|34609.9|0
1649905400000|2022-04-14 03:03:20|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34614.7|34609.9|6
1649905410000|2022-04-14 03:03:30|34615.7|34610.9|34616.7|34611.9|34617.2|34612.4|34615.2|34610.4|15
1649905420000|2022-04-14 03:03:40|34616.2|34611.4|34614.2|34609.4|34616.2|34611.4|34614.2|34609.4|1
1649905430000|2022-04-14 03:03:50|34614.7|34609.9|34615.2|34610.4|34616.2|34611.4|34614.7|34609.9|2
1649905440000|2022-04-14 03:04:00|34615.7|34610.9|34614.7|34609.9|34616.2|34611.4|34614.7|34609.9|1
1649905450000|2022-04-14 03:04:10|34615.2|34610.4|34615.2|34610.4|34615.2|34610.4|34615.2|34610.4|0
1649905460000|2022-04-14 03:04:20|34615.7|34610.9|34616.2|34611.4|34616.2|34611.4|34615.2|34610.4|0
1649905470000|2022-04-14 03:04:30|34615.7|34610.9|34615.7|34610.9|34616.2|34611.4|34615.2|34610.4|0
1649905480000|2022-04-14 03:04:40|34616.2|34611.4|34616.2|34611.4|34616.2|34611.4|34615.7|34610.9|0
1649905490000|2022-04-14 03:04:50|34615.7|34610.9|34616.2|34611.4|34616.7|34611.9|34615.7|34610.9|0
1649905500000|2022-04-14 03:05:00|34616.7|34611.9|34617.2|34612.4|34617.2|34612.4|34616.7|34611.9|0
1649905510000|2022-04-14 03:05:10|34616.7|34611.9|34615.2|34610.4|34616.7|34611.9|34615.2|34610.4|8
1649905530000|2022-04-14 03:05:30|34614.7|34609.9|34615.2|34610.4|34615.2|34610.4|34614.7|34609.9|0
1649905540000|2022-04-14 03:05:40|34614.7|34609.9|34614.7|34609.9|34614.7|34609.9|34614.7|34609.9|0
1649905550000|2022-04-14 03:05:50|34615.2|34610.4|34614.7|34609.9|34615.2|34610.4|34614.7|34609.9|0
1649905560000|2022-04-14 03:06:00|34615.2|34610.4|34615.2|34610.4|34615.2|34610.4|34615.2|34610.4|0
1649905570000|2022-04-14 03:06:10|34616.7|34611.9|34615.2|34610.4|34616.7|34611.9|34615.2|34610.4|4
1649905580000|2022-04-14 03:06:20|34615.7|34610.9|34617.2|34612.4|34617.7|34612.9|34615.7|34610.9|0
1649905590000|2022-04-14 03:06:30|34616.7|34611.9|34617.2|34612.4|34617.2|34612.4|34616.7|34611.9|0
1649905600000|2022-04-14 03:06:40|34617.7|34612.9|34616.2|34611.4|34618.2|34613.4|34616.2|34611.4|6
1649905610000|2022-04-14 03:06:50|34616.7|34611.9|34615.2|34610.4|34616.7|34611.9|34614.2|34609.4|9
1649905620000|2022-04-14 03:07:00|34615.7|34610.9|34614.7|34609.9|34616.2|34611.4|34614.7|34609.9|3
1649905630000|2022-04-14 03:07:10|34615.2|34610.4|34612.2|34607.4|34615.2|34610.4|34612.2|34607.4|2
1649905640000|2022-04-14 03:07:20|34611.7|34606.9|34609.2|34604.4|34611.7|34606.9|34609.2|34604.4|1
1649905650000|2022-04-14 03:07:30|34608.7|34603.9|34607.7|34602.9|34608.7|34603.9|34607.7|34602.9|5
1649905660000|2022-04-14 03:07:40|34608.2|34603.4|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|4
1649905670000|2022-04-14 03:07:50|34607.7|34602.9|34607.7|34602.9|34608.7|34603.9|34606.7|34601.9|3
1649905680000|2022-04-14 03:08:00|34607.2|34602.4|34601.2|34596.4|34607.7|34602.9|34601.2|34596.4|25
1649905690000|2022-04-14 03:08:10|34601.7|34596.9|34601.2|34596.4|34602.2|34597.4|34600.7|34595.9|13
1649905700000|2022-04-14 03:08:20|34600.7|34595.9|34601.2|34596.4|34602.2|34597.4|34600.2|34595.4|2
1649905710000|2022-04-14 03:08:30|34602.2|34597.4|34604.7|34599.9|34604.7|34599.9|34601.7|34596.9|1
1649905720000|2022-04-14 03:08:40|34604.2|34599.4|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649905730000|2022-04-14 03:08:50|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.7|34598.9|1
1649905740000|2022-04-14 03:09:00|34604.7|34599.9|34606.7|34601.9|34608.2|34603.4|34604.7|34599.9|5
1649905750000|2022-04-14 03:09:10|34606.2|34601.4|34607.2|34602.4|34607.2|34602.4|34606.2|34601.4|0
1649905760000|2022-04-14 03:09:20|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|1
1649905770000|2022-04-14 03:09:30|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34606.2|34601.4|0
1649905780000|2022-04-14 03:09:40|34607.2|34602.4|34605.7|34600.9|34607.2|34602.4|34605.7|34600.9|0
1649905790000|2022-04-14 03:09:50|34606.2|34601.4|34606.7|34601.9|34606.7|34601.9|34606.2|34601.4|0
1649905800000|2022-04-14 03:10:00|34606.2|34601.4|34605.7|34600.9|34607.2|34602.4|34605.7|34600.9|1
1649905810000|2022-04-14 03:10:10|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|1
1649905820000|2022-04-14 03:10:20|34603.7|34598.9|34605.2|34600.4|34605.7|34600.9|34603.7|34598.9|2
1649905830000|2022-04-14 03:10:30|34605.7|34600.9|34606.2|34601.4|34607.7|34602.9|34605.7|34600.9|2
1649905840000|2022-04-14 03:10:40|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34604.7|34599.9|0
1649905850000|2022-04-14 03:10:50|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34605.7|34600.9|0
1649905860000|2022-04-14 03:11:00|34605.7|34600.9|34605.7|34600.9|34606.7|34601.9|34605.2|34600.4|2
1649905870000|2022-04-14 03:11:10|34606.2|34601.4|34606.7|34601.9|34606.7|34601.9|34606.2|34601.4|0
1649905880000|2022-04-14 03:11:20|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|0
1649905890000|2022-04-14 03:11:30|34607.7|34602.9|34606.2|34601.4|34607.7|34602.9|34606.2|34601.4|0
1649905900000|2022-04-14 03:11:40|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649905910000|2022-04-14 03:11:50|34606.7|34601.9|34606.7|34601.9|34606.7|34601.9|34606.2|34601.4|0
1649905920000|2022-04-14 03:12:00|34606.2|34601.4|34607.7|34602.9|34608.7|34603.9|34606.2|34601.4|2
1649905930000|2022-04-14 03:12:10|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|1
1649905940000|2022-04-14 03:12:20|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34608.2|34603.4|1
1649905960000|2022-04-14 03:12:40|34608.7|34603.9|34607.7|34602.9|34608.7|34603.9|34607.7|34602.9|1
1649905970000|2022-04-14 03:12:50|34607.2|34602.4|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|2
1649905980000|2022-04-14 03:13:00|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|0
1649905990000|2022-04-14 03:13:10|34606.7|34601.9|34604.7|34599.9|34606.7|34601.9|34604.2|34599.4|1
1649906000000|2022-04-14 03:13:20|34604.2|34599.4|34602.7|34597.9|34604.7|34599.9|34602.7|34597.9|1
1649906010000|2022-04-14 03:13:30|34602.2|34597.4|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|2
1649906020000|2022-04-14 03:13:40|34603.2|34598.4|34603.2|34598.4|34603.2|34598.4|34603.2|34598.4|4
1649906030000|2022-04-14 03:13:50|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649906040000|2022-04-14 03:14:00|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.2|34598.4|0
1649906050000|2022-04-14 03:14:10|34603.7|34598.9|34603.7|34598.9|34604.2|34599.4|34603.7|34598.9|1
1649906060000|2022-04-14 03:14:20|34604.2|34599.4|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|0
1649906070000|2022-04-14 03:14:30|34604.7|34599.9|34605.2|34600.4|34605.2|34600.4|34604.7|34599.9|0
1649906080000|2022-04-14 03:14:40|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|0
1649906090000|2022-04-14 03:14:50|34605.2|34600.4|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|3
1649906110000|2022-04-14 03:15:10|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|0
1649906120000|2022-04-14 03:15:20|34604.2|34599.4|34604.7|34599.9|34604.7|34599.9|34603.7|34598.9|0
1649906140000|2022-04-14 03:15:40|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|0
1649906150000|2022-04-14 03:15:50|34604.2|34599.4|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|2
1649906160000|2022-04-14 03:16:00|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|0
1649906170000|2022-04-14 03:16:10|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|0
1649906180000|2022-04-14 03:16:20|34604.7|34599.9|34605.7|34600.9|34605.7|34600.9|34604.7|34599.9|1
1649906190000|2022-04-14 03:16:30|34606.2|34601.4|34607.2|34602.4|34607.2|34602.4|34606.2|34601.4|0
1649906200000|2022-04-14 03:16:40|34607.7|34602.9|34609.2|34604.4|34609.7|34604.9|34607.2|34602.4|4
1649906210000|2022-04-14 03:16:50|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|2
1649906220000|2022-04-14 03:17:00|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|0
1649906230000|2022-04-14 03:17:10|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|0
1649906240000|2022-04-14 03:17:20|34609.7|34604.9|34610.2|34605.4|34610.7|34605.9|34609.7|34604.9|1
1649906250000|2022-04-14 03:17:30|||||||||1
1649906260000|2022-04-14 03:17:40|34610.7|34605.9|34610.7|34605.9|34610.7|34605.9|34610.2|34605.4|0
1649906270000|2022-04-14 03:17:50|34611.2|34606.4|34611.2|34606.4|34611.7|34606.9|34611.2|34606.4|7
1649906290000|2022-04-14 03:18:10|34610.7|34605.9|34611.2|34606.4|34611.2|34606.4|34610.7|34605.9|0
1649906300000|2022-04-14 03:18:20|34611.7|34606.9|34611.7|34606.9|34611.7|34606.9|34611.2|34606.4|0
1649906310000|2022-04-14 03:18:30|34611.2|34606.4|34615.2|34610.4|34615.2|34610.4|34611.2|34606.4|6
1649906320000|2022-04-14 03:18:40|34615.7|34610.9|34620.2|34615.4|34620.2|34615.4|34615.7|34610.9|5
1649906330000|2022-04-14 03:18:50|34619.7|34614.9|34620.2|34615.4|34620.2|34615.4|34618.2|34613.4|13
1649906340000|2022-04-14 03:19:00|34619.7|34614.9|34620.2|34615.4|34620.2|34615.4|34619.2|34614.4|15
1649906350000|2022-04-14 03:19:10|34620.7|34615.9|34620.2|34615.4|34620.7|34615.9|34620.2|34615.4|8
1649906360000|2022-04-14 03:19:20|34620.7|34615.9|34621.2|34616.4|34622.2|34617.4|34620.7|34615.9|2
1649906370000|2022-04-14 03:19:30|34620.7|34615.9|34619.2|34614.4|34620.7|34615.9|34619.2|34614.4|7
1649906380000|2022-04-14 03:19:40|34619.7|34614.9|34618.7|34613.9|34619.7|34614.9|34618.2|34613.4|6
1649906390000|2022-04-14 03:19:50|34618.2|34613.4|34617.2|34612.4|34618.7|34613.9|34617.2|34612.4|4
1649906400000|2022-04-14 03:20:00|34616.7|34611.9|34612.7|34607.9|34617.2|34612.4|34612.2|34607.4|7
1649906410000|2022-04-14 03:20:10|34613.2|34608.4|34609.2|34604.4|34613.2|34608.4|34609.2|34604.4|3
1649906420000|2022-04-14 03:20:20|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.2|34602.4|4
1649906430000|2022-04-14 03:20:30|34609.2|34604.4|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|0
1649906440000|2022-04-14 03:20:40|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34608.7|34603.9|1
1649906450000|2022-04-14 03:20:50|34608.7|34603.9|34607.7|34602.9|34608.7|34603.9|34607.2|34602.4|1
1649906460000|2022-04-14 03:21:00|34607.2|34602.4|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|0
1649906470000|2022-04-14 03:21:10|34606.7|34601.9|34605.2|34600.4|34607.2|34602.4|34604.7|34599.9|4
1649906480000|2022-04-14 03:21:20|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.2|34600.4|0
1649906490000|2022-04-14 03:21:30|34605.7|34600.9|34605.2|34600.4|34606.2|34601.4|34605.2|34600.4|2
1649906500000|2022-04-14 03:21:40|34604.7|34599.9|34605.2|34600.4|34605.2|34600.4|34604.2|34599.4|0
1649906510000|2022-04-14 03:21:50|34604.7|34599.9|34604.7|34599.9|34604.7|34599.9|34603.7|34598.9|0
1649906520000|2022-04-14 03:22:00|34605.2|34600.4|34604.7|34599.9|34605.2|34600.4|34604.7|34599.9|0
1649906530000|2022-04-14 03:22:10|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34604.7|34599.9|0
1649906540000|2022-04-14 03:22:20|34604.7|34599.9|34605.2|34600.4|34605.2|34600.4|34604.7|34599.9|0
1649906550000|2022-04-14 03:22:30|34605.7|34600.9|34605.7|34600.9|34606.2|34601.4|34605.7|34600.9|2
1649906560000|2022-04-14 03:22:40|34606.2|34601.4|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649906570000|2022-04-14 03:22:50|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|34605.7|34600.9|1
1649906580000|2022-04-14 03:23:00|34606.2|34601.4|34605.7|34600.9|34606.2|34601.4|34605.7|34600.9|0
1649906590000|2022-04-14 03:23:10|34606.2|34601.4|34606.2|34601.4|34607.2|34602.4|34605.7|34600.9|11
1649906600000|2022-04-14 03:23:20|34606.7|34601.9|34605.7|34600.9|34607.2|34602.4|34605.2|34600.4|10
1649906610000|2022-04-14 03:23:30|34605.2|34600.4|34605.7|34600.9|34605.7|34600.9|34605.2|34600.4|1
1649906620000|2022-04-14 03:23:40|34605.2|34600.4|34603.7|34598.9|34605.2|34600.4|34603.7|34598.9|2
1649906630000|2022-04-14 03:23:50|34604.2|34599.4|34604.7|34599.9|34604.7|34599.9|34603.2|34598.4|2
1649906640000|2022-04-14 03:24:00|34605.2|34600.4|34606.7|34601.9|34606.7|34601.9|34605.2|34600.4|1
1649906650000|2022-04-14 03:24:10|34607.2|34602.4|34607.7|34602.9|34607.7|34602.9|34607.2|34602.4|0
1649906660000|2022-04-14 03:24:20|34608.2|34603.4|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649906670000|2022-04-14 03:24:30|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.2|34601.4|2
1649906680000|2022-04-14 03:24:40|34607.7|34602.9|34607.7|34602.9|34607.7|34602.9|34607.2|34602.4|4
1649906690000|2022-04-14 03:24:50|34608.2|34603.4|34607.7|34602.9|34608.2|34603.4|34607.7|34602.9|0
1649906700000|2022-04-14 03:25:00|34608.2|34603.4|34608.7|34603.9|34608.7|34603.9|34607.7|34602.9|0
1649906710000|2022-04-14 03:25:10|34608.2|34603.4|34608.7|34603.9|34608.7|34603.9|34608.2|34603.4|0
1649906720000|2022-04-14 03:25:20|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|2
1649906730000|2022-04-14 03:25:30|34607.7|34602.9|34606.7|34601.9|34607.7|34602.9|34606.7|34601.9|0
1649906740000|2022-04-14 03:25:40|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|2
1649906760000|2022-04-14 03:26:00|34606.7|34601.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|0
1649906770000|2022-04-14 03:26:10|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34606.7|34601.9|0
1649906780000|2022-04-14 03:26:20|34606.2|34601.4|34606.2|34601.4|34606.2|34601.4|34605.7|34600.9|1
1649906790000|2022-04-14 03:26:30|34606.7|34601.9|34606.7|34601.9|34607.2|34602.4|34606.7|34601.9|0
1649906800000|2022-04-14 03:26:40|34606.2|34601.4|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649906810000|2022-04-14 03:26:50|34606.7|34601.9|34608.2|34603.4|34608.2|34603.4|34605.7|34600.9|4
1649906830000|2022-04-14 03:27:10|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.2|34602.4|1
1649906840000|2022-04-14 03:27:20|34608.7|34603.9|34608.7|34603.9|34608.7|34603.9|34607.7|34602.9|3
1649906850000|2022-04-14 03:27:30|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|1
1649906860000|2022-04-14 03:27:40|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|0
1649906870000|2022-04-14 03:27:50|34609.7|34604.9|34609.2|34604.4|34609.7|34604.9|34609.2|34604.4|0
1649906880000|2022-04-14 03:28:00|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|0
1649906890000|2022-04-14 03:28:10|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34610.2|34605.4|2
1649906900000|2022-04-14 03:28:20|34609.7|34604.9|34609.7|34604.9|34609.7|34604.9|34609.7|34604.9|0
1649906910000|2022-04-14 03:28:30|34610.2|34605.4|34610.2|34605.4|34610.7|34605.9|34610.2|34605.4|0
1649906920000|2022-04-14 03:28:40|34610.7|34605.9|34610.7|34605.9|34611.2|34606.4|34610.2|34605.4|0
1649906930000|2022-04-14 03:28:50|34610.2|34605.4|34609.7|34604.9|34610.7|34605.9|34609.2|34604.4|3
1649906940000|2022-04-14 03:29:00|34609.2|34604.4|34609.2|34604.4|34609.2|34604.4|34609.2|34604.4|0
1649906950000|2022-04-14 03:29:10|34607.7|34602.9|34609.2|34604.4|34609.2|34604.4|34607.7|34602.9|2
1649906960000|2022-04-14 03:29:20|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649906970000|2022-04-14 03:29:30|34608.7|34603.9|34608.7|34603.9|34609.2|34604.4|34608.7|34603.9|0
1649906980000|2022-04-14 03:29:40|34609.2|34604.4|34608.7|34603.9|34609.2|34604.4|34607.7|34602.9|6
1649906990000|2022-04-14 03:29:50|34608.2|34603.4|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|4
1649907000000|2022-04-14 03:30:00|34609.7|34604.9|34608.7|34603.9|34611.2|34606.4|34608.7|34603.9|13
1649907010000|2022-04-14 03:30:10|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649907020000|2022-04-14 03:30:20|34608.7|34603.9|34610.2|34605.4|34610.7|34605.9|34608.7|34603.9|1
1649907030000|2022-04-14 03:30:30|34609.7|34604.9|34607.2|34602.4|34609.7|34604.9|34607.2|34602.4|2
1649907040000|2022-04-14 03:30:40|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34607.2|34602.4|0
1649907050000|2022-04-14 03:30:50|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649907060000|2022-04-14 03:31:00|34607.7|34602.9|34608.2|34603.4|34609.2|34604.4|34607.2|34602.4|1
1649907070000|2022-04-14 03:31:10|34608.7|34603.9|34607.2|34602.4|34609.2|34604.4|34606.2|34601.4|2
1649907080000|2022-04-14 03:31:20|34606.7|34601.9|34608.2|34603.4|34608.2|34603.4|34606.7|34601.9|1
1649907090000|2022-04-14 03:31:30|34607.7|34602.9|34607.7|34602.9|34608.2|34603.4|34607.2|34602.4|0
1649907100000|2022-04-14 03:31:40|34607.2|34602.4|34608.7|34603.9|34608.7|34603.9|34607.2|34602.4|1
1649907110000|2022-04-14 03:31:50|34608.2|34603.4|34609.2|34604.4|34609.2|34604.4|34608.2|34603.4|0
1649907120000|2022-04-14 03:32:00|34609.7|34604.9|34609.7|34604.9|34609.7|34604.9|34609.2|34604.4|0
1649907130000|2022-04-14 03:32:10|34609.2|34604.4|34608.7|34603.9|34609.2|34604.4|34608.2|34603.4|4
1649907140000|2022-04-14 03:32:20|34608.2|34603.4|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|0
1649907150000|2022-04-14 03:32:30|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|1
1649907160000|2022-04-14 03:32:40|34607.7|34602.9|34608.7|34603.9|34609.2|34604.4|34607.7|34602.9|1
1649907170000|2022-04-14 03:32:50|34609.2|34604.4|34608.2|34603.4|34609.2|34604.4|34607.7|34602.9|0
1649907180000|2022-04-14 03:33:00|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|0
1649907190000|2022-04-14 03:33:10|34607.7|34602.9|34607.7|34602.9|34607.7|34602.9|34607.2|34602.4|0
1649907200000|2022-04-14 03:33:20|34607.2|34602.4|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649907210000|2022-04-14 03:33:30|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649907220000|2022-04-14 03:33:40|34605.7|34600.9|34606.2|34601.4|34606.2|34601.4|34605.7|34600.9|1
1649907230000|2022-04-14 03:33:50|34605.7|34600.9|34605.7|34600.9|34606.2|34601.4|34605.2|34600.4|1
1649907240000|2022-04-14 03:34:00|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|34605.2|34600.4|0
1649907250000|2022-04-14 03:34:10|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34603.7|34598.9|12
1649907260000|2022-04-14 03:34:20|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34603.7|34598.9|1
1649907270000|2022-04-14 03:34:30|34603.7|34598.9|34603.7|34598.9|34603.7|34598.9|34603.7|34598.9|0
1649907280000|2022-04-14 03:34:40|34604.2|34599.4|34605.2|34600.4|34606.2|34601.4|34604.2|34599.4|3
1649907290000|2022-04-14 03:34:50|34604.7|34599.9|34604.7|34599.9|34605.2|34600.4|34604.2|34599.4|2
1649907300000|2022-04-14 03:35:00|34605.2|34600.4|34607.2|34602.4|34607.7|34602.9|34604.7|34599.9|4
1649907310000|2022-04-14 03:35:10|34607.7|34602.9|34607.2|34602.4|34607.7|34602.9|34605.7|34600.9|3
1649907320000|2022-04-14 03:35:20|34606.7|34601.9|34606.2|34601.4|34607.2|34602.4|34606.2|34601.4|2
1649907330000|2022-04-14 03:35:30|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|0
1649907340000|2022-04-14 03:35:40|34605.7|34600.9|34605.2|34600.4|34606.2|34601.4|34605.2|34600.4|4
1649907350000|2022-04-14 03:35:50|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649907360000|2022-04-14 03:36:00|34605.7|34600.9|34607.2|34602.4|34607.7|34602.9|34605.7|34600.9|4
1649907370000|2022-04-14 03:36:10|34606.7|34601.9|34605.2|34600.4|34606.7|34601.9|34605.2|34600.4|7
1649907380000|2022-04-14 03:36:20|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649907390000|2022-04-14 03:36:30|34605.7|34600.9|34604.2|34599.4|34605.7|34600.9|34604.2|34599.4|2
1649907400000|2022-04-14 03:36:40|34603.7|34598.9|34604.2|34599.4|34604.7|34599.9|34603.7|34598.9|2
1649907410000|2022-04-14 03:36:50|34603.7|34598.9|34602.2|34597.4|34603.7|34598.9|34601.7|34596.9|6
1649907420000|2022-04-14 03:37:00|34601.7|34596.9|34602.2|34597.4|34603.7|34598.9|34601.7|34596.9|5
1649907430000|2022-04-14 03:37:10|34601.7|34596.9|34602.2|34597.4|34602.7|34597.9|34600.7|34595.9|4
1649907440000|2022-04-14 03:37:20|34601.7|34596.9|34599.2|34594.4|34601.7|34596.9|34599.2|34594.4|7
1649907450000|2022-04-14 03:37:30|34598.7|34593.9|34599.2|34594.4|34599.2|34594.4|34598.7|34593.9|2
1649907460000|2022-04-14 03:37:40|34598.7|34593.9|34600.2|34595.4|34600.2|34595.4|34598.7|34593.9|1
1649907470000|2022-04-14 03:37:50|34599.7|34594.9|34599.7|34594.9|34600.2|34595.4|34599.2|34594.4|4
1649907480000|2022-04-14 03:38:00|34599.2|34594.4|34599.2|34594.4|34599.7|34594.9|34599.2|34594.4|0
1649907500000|2022-04-14 03:38:20|34598.7|34593.9|34599.2|34594.4|34599.2|34594.4|34598.7|34593.9|0
1649907510000|2022-04-14 03:38:30|34598.7|34593.9|34598.2|34593.4|34598.7|34593.9|34598.2|34593.4|15
1649907520000|2022-04-14 03:38:40|34597.7|34592.9|34597.7|34592.9|34597.7|34592.9|34597.7|34592.9|0
1649907530000|2022-04-14 03:38:50|34596.2|34591.4|34596.2|34591.4|34596.2|34591.4|34595.7|34590.9|12
1649907540000|2022-04-14 03:39:00|34595.7|34590.9|34596.2|34591.4|34596.2|34591.4|34595.2|34590.4|18
1649907550000|2022-04-14 03:39:10|34596.7|34591.9|34598.2|34593.4|34598.2|34593.4|34595.7|34590.9|14
1649907560000|2022-04-14 03:39:20|34597.2|34592.4|34597.2|34592.4|34597.7|34592.9|34596.7|34591.9|5
1649907580000|2022-04-14 03:39:40|34596.7|34591.9|34597.2|34592.4|34597.2|34592.4|34596.7|34591.9|0
1649907590000|2022-04-14 03:39:50|34596.7|34591.9|34596.2|34591.4|34596.7|34591.9|34595.2|34590.4|7
1649907600000|2022-04-14 03:40:00|34595.7|34590.9|34596.7|34591.9|34596.7|34591.9|34595.2|34590.4|1
1649907610000|2022-04-14 03:40:10|34596.2|34591.4|34596.2|34591.4|34596.7|34591.9|34596.2|34591.4|2
1649907620000|2022-04-14 03:40:20|34596.7|34591.9|34597.2|34592.4|34599.2|34594.4|34596.2|34591.4|11
1649907630000|2022-04-14 03:40:30|34596.7|34591.9|34596.7|34591.9|34596.7|34591.9|34596.7|34591.9|1
1649907640000|2022-04-14 03:40:40|34597.2|34592.4|34598.2|34593.4|34598.2|34593.4|34597.2|34592.4|3
1649907660000|2022-04-14 03:41:00|34598.7|34593.9|34599.2|34594.4|34599.2|34594.4|34598.2|34593.4|2
1649907670000|2022-04-14 03:41:10|34599.7|34594.9|34600.2|34595.4|34600.7|34595.9|34599.7|34594.9|6
1649907680000|2022-04-14 03:41:20|34599.7|34594.9|34600.2|34595.4|34600.2|34595.4|34599.7|34594.9|1
1649907700000|2022-04-14 03:41:40|34600.7|34595.9|34602.2|34597.4|34602.2|34597.4|34600.7|34595.9|5
1649907710000|2022-04-14 03:41:50|34601.7|34596.9|34602.2|34597.4|34602.2|34597.4|34601.2|34596.4|1
1649907720000|2022-04-14 03:42:00|34601.7|34596.9|34601.7|34596.9|34602.2|34597.4|34601.2|34596.4|0
1649907730000|2022-04-14 03:42:10|34602.2|34597.4|34601.7|34596.9|34602.2|34597.4|34601.2|34596.4|0
1649907740000|2022-04-14 03:42:20|34601.2|34596.4|34602.2|34597.4|34602.2|34597.4|34601.2|34596.4|0
1649907750000|2022-04-14 03:42:30|34601.7|34596.9|34602.2|34597.4|34602.2|34597.4|34601.2|34596.4|0
1649907760000|2022-04-14 03:42:40|34601.7|34596.9|34602.2|34597.4|34602.2|34597.4|34601.7|34596.9|0
1649907770000|2022-04-14 03:42:50|34602.7|34597.9|34604.2|34599.4|34604.2|34599.4|34602.7|34597.9|0
1649907780000|2022-04-14 03:43:00|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649907800000|2022-04-14 03:43:20|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|0
1649907830000|2022-04-14 03:43:50|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|3
1649907840000|2022-04-14 03:44:00|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|0
1649907850000|2022-04-14 03:44:10|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.7|34599.9|1
1649907860000|2022-04-14 03:44:20|34606.7|34601.9|34606.2|34601.4|34606.7|34601.9|34606.2|34601.4|3
1649907870000|2022-04-14 03:44:30|34605.7|34600.9|34605.2|34600.4|34607.2|34602.4|34605.2|34600.4|4
1649907880000|2022-04-14 03:44:40|34605.7|34600.9|34605.2|34600.4|34605.7|34600.9|34605.2|34600.4|0
1649907900000|2022-04-14 03:45:00|34605.7|34600.9|34603.2|34598.4|34606.2|34601.4|34603.2|34598.4|2
1649907910000|2022-04-14 03:45:10|34602.7|34597.9|34603.2|34598.4|34603.2|34598.4|34602.7|34597.9|2
1649907920000|2022-04-14 03:45:20|34603.7|34598.9|34603.2|34598.4|34603.7|34598.9|34603.2|34598.4|3
1649907930000|2022-04-14 03:45:30|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|2
1649907940000|2022-04-14 03:45:40|34603.7|34598.9|34603.2|34598.4|34603.7|34598.9|34603.2|34598.4|0
1649907950000|2022-04-14 03:45:50|34602.7|34597.9|34603.2|34598.4|34603.7|34598.9|34602.2|34597.4|0
1649907960000|2022-04-14 03:46:00|34604.2|34599.4|34604.7|34599.9|34604.7|34599.9|34603.7|34598.9|1
1649907970000|2022-04-14 03:46:10|34604.2|34599.4|34604.2|34599.4|34604.2|34599.4|34604.2|34599.4|1
1649907980000|2022-04-14 03:46:20|34604.7|34599.9|34603.7|34598.9|34604.7|34599.9|34603.2|34598.4|1
1649907990000|2022-04-14 03:46:30|34603.2|34598.4|34603.7|34598.9|34604.2|34599.4|34603.2|34598.4|0
1649908000000|2022-04-14 03:46:40|34604.7|34599.9|34608.2|34603.4|34609.7|34604.9|34604.7|34599.9|16
1649908010000|2022-04-14 03:46:50|34608.7|34603.9|34607.2|34602.4|34608.7|34603.9|34606.2|34601.4|2
1649908020000|2022-04-14 03:47:00|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649908030000|2022-04-14 03:47:10|34606.7|34601.9|34607.2|34602.4|34607.2|34602.4|34606.7|34601.9|0
1649908040000|2022-04-14 03:47:20|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.7|34602.9|0
1649908050000|2022-04-14 03:47:30|34608.7|34603.9|34609.2|34604.4|34609.2|34604.4|34608.7|34603.9|4
1649908060000|2022-04-14 03:47:40|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|3
1649908070000|2022-04-14 03:47:50|34610.7|34605.9|34610.2|34605.4|34610.7|34605.9|34609.7|34604.9|0
1649908080000|2022-04-14 03:48:00|34610.7|34605.9|34612.7|34607.9|34612.7|34607.9|34610.7|34605.9|4
1649908090000|2022-04-14 03:48:10|34613.2|34608.4|34613.2|34608.4|34615.2|34610.4|34612.2|34607.4|9
1649908100000|2022-04-14 03:48:20|34612.2|34607.4|34617.2|34612.4|34619.2|34614.4|34611.7|34606.9|110
1649908110000|2022-04-14 03:48:30|34616.2|34611.4|34615.7|34610.9|34616.7|34611.9|34614.2|34609.4|13
1649908120000|2022-04-14 03:48:40|34616.2|34611.4|34617.7|34612.9|34619.2|34614.4|34616.2|34611.4|6
1649908130000|2022-04-14 03:48:50|34617.2|34612.4|34616.2|34611.4|34617.7|34612.9|34616.2|34611.4|7
1649908140000|2022-04-14 03:49:00|34616.7|34611.9|34616.2|34611.4|34616.7|34611.9|34614.7|34609.9|8
1649908150000|2022-04-14 03:49:10|34615.7|34610.9|34614.2|34609.4|34616.2|34611.4|34614.2|34609.4|0
1649908160000|2022-04-14 03:49:20|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|2
1649908170000|2022-04-14 03:49:30|34613.7|34608.9|34613.7|34608.9|34614.2|34609.4|34612.7|34607.9|4
1649908180000|2022-04-14 03:49:40|34613.2|34608.4|34610.2|34605.4|34613.2|34608.4|34610.2|34605.4|4
1649908190000|2022-04-14 03:49:50|34609.7|34604.9|34609.7|34604.9|34610.2|34605.4|34608.2|34603.4|3
1649908200000|2022-04-14 03:50:00|34610.2|34605.4|34610.2|34605.4|34610.7|34605.9|34609.2|34604.4|3
1649908210000|2022-04-14 03:50:10|34608.2|34603.4|34607.7|34602.9|34608.2|34603.4|34606.2|34601.4|7
1649908220000|2022-04-14 03:50:20|34607.2|34602.4|34608.2|34603.4|34608.2|34603.4|34606.7|34601.9|1
1649908230000|2022-04-14 03:50:30|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.7|34602.9|0
1649908240000|2022-04-14 03:50:40|34607.7|34602.9|34605.2|34600.4|34608.2|34603.4|34604.7|34599.9|13
1649908250000|2022-04-14 03:50:50|34604.7|34599.9|34603.7|34598.9|34605.2|34600.4|34602.7|34597.9|2
1649908260000|2022-04-14 03:51:00|34603.2|34598.4|34603.7|34598.9|34603.7|34598.9|34602.7|34597.9|2
1649908280000|2022-04-14 03:51:20|34603.2|34598.4|34603.2|34598.4|34603.2|34598.4|34603.2|34598.4|1
1649908290000|2022-04-14 03:51:30|34603.7|34598.9|34604.2|34599.4|34604.2|34599.4|34603.7|34598.9|2
1649908300000|2022-04-14 03:51:40|34604.7|34599.9|34603.2|34598.4|34604.7|34599.9|34603.2|34598.4|0
1649908310000|2022-04-14 03:51:50|34603.7|34598.9|34602.7|34597.9|34603.7|34598.9|34602.7|34597.9|0
1649908320000|2022-04-14 03:52:00|34602.2|34597.4|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|3
1649908330000|2022-04-14 03:52:10|34602.7|34597.9|34602.7|34597.9|34603.2|34598.4|34602.2|34597.4|2
1649908340000|2022-04-14 03:52:20|34603.2|34598.4|34602.2|34597.4|34603.7|34598.9|34602.2|34597.4|2
1649908350000|2022-04-14 03:52:30|34602.7|34597.9|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|0
1649908360000|2022-04-14 03:52:40|34602.7|34597.9|34602.7|34597.9|34603.2|34598.4|34602.2|34597.4|1
1649908370000|2022-04-14 03:52:50|34603.2|34598.4|34603.7|34598.9|34603.7|34598.9|34602.2|34597.4|5
1649908380000|2022-04-14 03:53:00|34603.2|34598.4|34602.2|34597.4|34603.7|34598.9|34602.2|34597.4|2
1649908390000|2022-04-14 03:53:10|34602.7|34597.9|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|0
1649908400000|2022-04-14 03:53:20|34602.7|34597.9|34602.7|34597.9|34603.2|34598.4|34602.7|34597.9|0
1649908410000|2022-04-14 03:53:30|34603.2|34598.4|34603.2|34598.4|34603.7|34598.9|34602.7|34597.9|1
1649908420000|2022-04-14 03:53:40|34602.2|34597.4|34602.2|34597.4|34602.7|34597.9|34602.2|34597.4|4
1649908430000|2022-04-14 03:53:50|34602.7|34597.9|34603.2|34598.4|34603.2|34598.4|34602.7|34597.9|0
1649908440000|2022-04-14 03:54:00|34603.7|34598.9|34602.7|34597.9|34603.7|34598.9|34602.7|34597.9|2
1649908450000|2022-04-14 03:54:10|34603.2|34598.4|34603.2|34598.4|34603.2|34598.4|34602.7|34597.9|0
1649908460000|2022-04-14 03:54:20|34602.2|34597.4|34601.2|34596.4|34602.2|34597.4|34601.2|34596.4|3
1649908470000|2022-04-14 03:54:30|34601.7|34596.9|34600.7|34595.9|34601.7|34596.9|34600.2|34595.4|6
1649908480000|2022-04-14 03:54:40|34601.2|34596.4|34599.2|34594.4|34601.2|34596.4|34599.2|34594.4|6
1649908490000|2022-04-14 03:54:50|34599.7|34594.9|34598.7|34593.9|34600.2|34595.4|34598.7|34593.9|3
1649908500000|2022-04-14 03:55:00|34599.2|34594.4|34599.2|34594.4|34600.2|34595.4|34598.2|34593.4|3
1649908510000|2022-04-14 03:55:10|34599.7|34594.9|34597.7|34592.9|34600.2|34595.4|34597.7|34592.9|7
1649908520000|2022-04-14 03:55:20|34598.2|34593.4|34598.2|34593.4|34598.7|34593.9|34598.2|34593.4|2
1649908530000|2022-04-14 03:55:30|34598.7|34593.9|34598.7|34593.9|34598.7|34593.9|34598.2|34593.4|5
1649908540000|2022-04-14 03:55:40|34599.2|34594.4|34599.2|34594.4|34599.7|34594.9|34598.7|34593.9|2
1649908560000|2022-04-14 03:56:00|34598.7|34593.9|34599.2|34594.4|34599.2|34594.4|34598.7|34593.9|0
1649908570000|2022-04-14 03:56:10|34599.7|34594.9|34599.2|34594.4|34600.2|34595.4|34599.2|34594.4|1
1649908580000|2022-04-14 03:56:20|34599.7|34594.9|34601.7|34596.9|34601.7|34596.9|34599.2|34594.4|0
1649908590000|2022-04-14 03:56:30|34602.2|34597.4|34602.2|34597.4|34602.7|34597.9|34601.7|34596.9|1
1649908600000|2022-04-14 03:56:40|34602.7|34597.9|34601.2|34596.4|34602.7|34597.9|34601.2|34596.4|1
1649908610000|2022-04-14 03:56:50|34601.7|34596.9|34601.7|34596.9|34602.2|34597.4|34601.2|34596.4|0
1649908620000|2022-04-14 03:57:00|34602.2|34597.4|34601.2|34596.4|34602.2|34597.4|34601.2|34596.4|0
1649908630000|2022-04-14 03:57:10|34601.7|34596.9|34601.2|34596.4|34601.7|34596.9|34601.2|34596.4|0
1649908640000|2022-04-14 03:57:20|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34600.2|34595.4|1
1649908650000|2022-04-14 03:57:30|34600.7|34595.9|34599.7|34594.9|34600.7|34595.9|34599.7|34594.9|0
1649908660000|2022-04-14 03:57:40|34599.2|34594.4|34598.2|34593.4|34599.2|34594.4|34598.2|34593.4|1
1649908670000|2022-04-14 03:57:50|34598.7|34593.9|34598.2|34593.4|34598.7|34593.9|34598.2|34593.4|0
1649908680000|2022-04-14 03:58:00|34598.7|34593.9|34598.2|34593.4|34598.7|34593.9|34598.2|34593.4|1
1649908690000|2022-04-14 03:58:10|34598.7|34593.9|34598.7|34593.9|34598.7|34593.9|34598.7|34593.9|1
1649908700000|2022-04-14 03:58:20|34599.2|34594.4|34599.2|34594.4|34599.7|34594.9|34599.2|34594.4|2
1649908710000|2022-04-14 03:58:30|34599.7|34594.9|34601.2|34596.4|34601.2|34596.4|34599.7|34594.9|1
1649908730000|2022-04-14 03:58:50|34600.7|34595.9|34600.2|34595.4|34600.7|34595.9|34600.2|34595.4|0
1649908740000|2022-04-14 03:59:00|34600.7|34595.9|34601.2|34596.4|34602.2|34597.4|34600.7|34595.9|2
1649908750000|2022-04-14 03:59:10|34600.7|34595.9|34600.7|34595.9|34601.2|34596.4|34600.2|34595.4|1
1649908770000|2022-04-14 03:59:30|34600.2|34595.4|34601.2|34596.4|34601.2|34596.4|34600.2|34595.4|2
1649908780000|2022-04-14 03:59:40|34601.7|34596.9|34601.2|34596.4|34601.7|34596.9|34601.2|34596.4|0
1649908790000|2022-04-14 03:59:50|||||||||1
1649908800000|2022-04-14 04:00:00|34600.7|34595.9|34600.7|34595.9|34601.7|34596.9|34600.7|34595.9|2
1649908810000|2022-04-14 04:00:10|34601.2|34596.4|34602.7|34597.9|34602.7|34597.9|34601.2|34596.4|6
1649908820000|2022-04-14 04:00:20|34603.2|34598.4|34606.7|34601.9|34606.7|34601.9|34603.2|34598.4|7
1649908830000|2022-04-14 04:00:30|34606.2|34601.4|34605.2|34600.4|34606.7|34601.9|34604.7|34599.9|16
1649908840000|2022-04-14 04:00:40|34604.7|34599.9|34605.2|34600.4|34605.2|34600.4|34604.2|34599.4|4
1649908850000|2022-04-14 04:00:50|34604.7|34599.9|34604.2|34599.4|34605.2|34600.4|34604.2|34599.4|0
1649908860000|2022-04-14 04:01:00|34604.7|34599.9|34607.7|34602.9|34608.2|34603.4|34604.7|34599.9|2
1649908870000|2022-04-14 04:01:10|34607.2|34602.4|34605.2|34600.4|34608.2|34603.4|34605.2|34600.4|2
1649908880000|2022-04-14 04:01:20|34604.7|34599.9|34604.2|34599.4|34604.7|34599.9|34604.2|34599.4|1
1649908890000|2022-04-14 04:01:30|34604.7|34599.9|34604.7|34599.9|34605.2|34600.4|34604.2|34599.4|0
1649908900000|2022-04-14 04:01:40|34604.2|34599.4|34605.2|34600.4|34605.7|34600.9|34604.2|34599.4|0
1649908910000|2022-04-14 04:01:50|34604.7|34599.9|34606.2|34601.4|34606.2|34601.4|34604.2|34599.4|2
1649908920000|2022-04-14 04:02:00|34606.7|34601.9|34607.2|34602.4|34607.7|34602.9|34606.7|34601.9|1
1649908930000|2022-04-14 04:02:10|34607.7|34602.9|34609.7|34604.9|34609.7|34604.9|34607.7|34602.9|3
1649908940000|2022-04-14 04:02:20|34608.2|34603.4|34608.2|34603.4|34608.7|34603.9|34608.2|34603.4|7
1649908950000|2022-04-14 04:02:30|34607.2|34602.4|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|3
1649908960000|2022-04-14 04:02:40|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.7|34602.9|0
1649908970000|2022-04-14 04:02:50|34608.7|34603.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|0
1649908980000|2022-04-14 04:03:00|34608.7|34603.9|34606.7|34601.9|34610.2|34605.4|34606.2|34601.4|14
1649908990000|2022-04-14 04:03:10|34606.2|34601.4|34608.2|34603.4|34609.2|34604.4|34606.2|34601.4|2
1649909000000|2022-04-14 04:03:20|34607.7|34602.9|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649909010000|2022-04-14 04:03:30|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|0
1649909020000|2022-04-14 04:03:40|34608.7|34603.9|34606.7|34601.9|34609.2|34604.4|34606.7|34601.9|1
1649909030000|2022-04-14 04:03:50|34607.7|34602.9|34607.7|34602.9|34608.7|34603.9|34607.2|34602.4|2
1649909040000|2022-04-14 04:04:00|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|0
1649909050000|2022-04-14 04:04:10|34608.7|34603.9|34608.7|34603.9|34608.7|34603.9|34608.7|34603.9|0
1649909060000|2022-04-14 04:04:20|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|34608.2|34603.4|2
1649909070000|2022-04-14 04:04:30|34608.7|34603.9|34609.2|34604.4|34609.7|34604.9|34608.7|34603.9|4
1649909080000|2022-04-14 04:04:40|34608.7|34603.9|34608.2|34603.4|34609.2|34604.4|34608.2|34603.4|2
1649909090000|2022-04-14 04:04:50|34607.7|34602.9|34607.7|34602.9|34608.2|34603.4|34606.7|34601.9|2
1649909100000|2022-04-14 04:05:00|34608.2|34603.4|34607.2|34602.4|34608.2|34603.4|34607.2|34602.4|0
1649909110000|2022-04-14 04:05:10|34607.7|34602.9|34608.2|34603.4|34608.2|34603.4|34607.2|34602.4|2
1649909130000|2022-04-14 04:05:30|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34607.7|34602.9|2
1649909150000|2022-04-14 04:05:50|34608.7|34603.9|34614.7|34609.9|34614.7|34609.9|34608.7|34603.9|25
1649909160000|2022-04-14 04:06:00|34613.7|34608.9|34613.2|34608.4|34614.7|34609.9|34613.2|34608.4|6
1649909170000|2022-04-14 04:06:10|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.2|34608.4|2
1649909180000|2022-04-14 04:06:20|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.2|34608.4|1
1649909200000|2022-04-14 04:06:40|34613.7|34608.9|34614.2|34609.4|34614.7|34609.9|34613.7|34608.9|1
1649909220000|2022-04-14 04:07:00|34613.7|34608.9|34612.2|34607.4|34613.7|34608.9|34612.2|34607.4|1
1649909230000|2022-04-14 04:07:10|34612.7|34607.9|34613.2|34608.4|34613.2|34608.4|34612.2|34607.4|0
1649909240000|2022-04-14 04:07:20|34612.7|34607.9|34611.2|34606.4|34613.7|34608.9|34611.2|34606.4|7
1649909250000|2022-04-14 04:07:30|34610.7|34605.9|34610.2|34605.4|34611.2|34606.4|34610.2|34605.4|2
1649909270000|2022-04-14 04:07:50|34609.7|34604.9|34611.2|34606.4|34611.2|34606.4|34609.7|34604.9|2
1649909280000|2022-04-14 04:08:00|34610.7|34605.9|34610.2|34605.4|34611.2|34606.4|34609.7|34604.9|1
1649909290000|2022-04-14 04:08:10|34609.7|34604.9|34610.2|34605.4|34610.2|34605.4|34609.7|34604.9|0
1649909300000|2022-04-14 04:08:20|34609.7|34604.9|34611.2|34606.4|34611.2|34606.4|34609.7|34604.9|1
1649909310000|2022-04-14 04:08:30|34611.7|34606.9|34612.7|34607.9|34613.2|34608.4|34611.7|34606.9|1
1649909320000|2022-04-14 04:08:40|34612.2|34607.4|34612.2|34607.4|34612.2|34607.4|34611.7|34606.9|1
1649909330000|2022-04-14 04:08:50|34612.7|34607.9|34613.2|34608.4|34614.2|34609.4|34612.2|34607.4|1
1649909340000|2022-04-14 04:09:00|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.2|34608.4|6
1649909350000|2022-04-14 04:09:10|34613.7|34608.9|34614.2|34609.4|34614.2|34609.4|34613.7|34608.9|0
1649909360000|2022-04-14 04:09:20|34613.7|34608.9|34614.7|34609.9|34614.7|34609.9|34613.7|34608.9|1
1649909370000|2022-04-14 04:09:30|34615.7|34610.9|34611.7|34606.9|34615.7|34610.9|34611.7|34606.9|12
1649909380000|2022-04-14 04:09:40|34611.2|34606.4|34611.2|34606.4|34611.7|34606.9|34611.2|34606.4|0
1649909390000|2022-04-14 04:09:50|34610.7|34605.9|34611.2|34606.4|34611.2|34606.4|34609.7|34604.9|2
1649909400000|2022-04-14 04:10:00|34611.7|34606.9|34612.2|34607.4|34612.7|34607.9|34611.2|34606.4|3
1649909410000|2022-04-14 04:10:10|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|0
1649909420000|2022-04-14 04:10:20|34611.7|34606.9|34611.7|34606.9|34612.2|34607.4|34611.7|34606.9|1
1649909430000|2022-04-14 04:10:30|34612.2|34607.4|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|0
1649909440000|2022-04-14 04:10:40|34612.2|34607.4|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|0
1649909450000|2022-04-14 04:10:50|34611.7|34606.9|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|1
1649909460000|2022-04-14 04:11:00|34611.2|34606.4|34612.7|34607.9|34612.7|34607.9|34611.2|34606.4|0
1649909470000|2022-04-14 04:11:10|34612.2|34607.4|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|3
1649909480000|2022-04-14 04:11:20|34612.7|34607.9|34611.7|34606.9|34612.7|34607.9|34611.7|34606.9|1
1649909490000|2022-04-14 04:11:30|34612.2|34607.4|34611.7|34606.9|34612.2|34607.4|34611.2|34606.4|1
1649909500000|2022-04-14 04:11:40|34611.2|34606.4|34611.2|34606.4|34611.2|34606.4|34611.2|34606.4|0
1649909510000|2022-04-14 04:11:50|34611.7|34606.9|34612.2|34607.4|34612.2|34607.4|34611.7|34606.9|1
1649909520000|2022-04-14 04:12:00|34612.7|34607.9|34612.2|34607.4|34613.7|34608.9|34611.2|34606.4|3
1649909530000|2022-04-14 04:12:10|34612.7|34607.9|34613.2|34608.4|34613.2|34608.4|34612.7|34607.9|0
1649909540000|2022-04-14 04:12:20|34612.7|34607.9|34612.7|34607.9|34612.7|34607.9|34612.7|34607.9|0
1649909550000|2022-04-14 04:12:30|34612.2|34607.4|34612.2|34607.4|34612.2|34607.4|34612.2|34607.4|3
1649909570000|2022-04-14 04:12:50|34612.7|34607.9|34612.2|34607.4|34612.7|34607.9|34612.2|34607.4|0
1649909580000|2022-04-14 04:13:00|34611.7|34606.9|34613.2|34608.4|34613.7|34608.9|34611.7|34606.9|1
1649909590000|2022-04-14 04:13:10|34613.7|34608.9|34613.2|34608.4|34613.7|34608.9|34613.2|34608.4|0
1649909620000|2022-04-14 04:13:40|34613.7|34608.9|34613.7|34608.9|34614.7|34609.9|34613.7|34608.9|8
1649909630000|2022-04-14 04:13:50|34613.2|34608.4|34613.7|34608.9|34614.7|34609.9|34613.2|34608.4|1
1649909640000|2022-04-14 04:14:00|34613.2|34608.4|34623.2|34618.4|34624.2|34619.4|34613.2|34608.4|53
1649909650000|2022-04-14 04:14:10|34623.7|34618.9|34622.2|34617.4|34625.2|34620.4|34621.7|34616.9|4
1649909660000|2022-04-14 04:14:20|34622.7|34617.9|34622.7|34617.9|34622.7|34617.9|34622.2|34617.4|1
1649909670000|2022-04-14 04:14:30|34623.2|34618.4|34621.7|34616.9|34623.2|34618.4|34621.7|34616.9|2
1649909680000|2022-04-14 04:14:40|34622.2|34617.4|34621.2|34616.4|34622.7|34617.9|34621.2|34616.4|3
1649909690000|2022-04-14 04:14:50|34620.7|34615.9|34620.2|34615.4|34620.7|34615.9|34619.7|34614.9|2
1649909700000|2022-04-14 04:15:00|34619.7|34614.9|34620.2|34615.4|34620.2|34615.4|34619.2|34614.4|2
1649909710000|2022-04-14 04:15:10|34619.7|34614.9|34619.2|34614.4|34620.2|34615.4|34619.2|34614.4|3
1649909730000|2022-04-14 04:15:30|34619.7|34614.9|34619.2|34614.4|34619.7|34614.9|34619.2|34614.4|1
1649909750000|2022-04-14 04:15:50|34618.7|34613.9|34618.7|34613.9|34618.7|34613.9|34618.7|34613.9|0
1649909760000|2022-04-14 04:16:00|34618.2|34613.4|34615.2|34610.4|34618.2|34613.4|34612.7|34607.9|24
1649909800000|2022-04-14 04:16:40|34615.7|34610.9|34618.2|34613.4|34618.2|34613.4|34615.7|34610.9|1
1649909810000|2022-04-14 04:16:50|34617.7|34612.9|34619.2|34614.4|34619.2|34614.4|34617.7|34612.9|0
1649909820000|2022-04-14 04:17:00|34619.7|34614.9|34619.7|34614.9|34619.7|34614.9|34619.2|34614.4|2
1649909830000|2022-04-14 04:17:10|34620.2|34615.4|34621.2|34616.4|34621.2|34616.4|34620.2|34615.4|0
1649909840000|2022-04-14 04:17:20|34621.7|34616.9|34627.7|34622.9|34631.2|34626.4|34621.2|34616.4|95
1649909850000|2022-04-14 04:17:30|34628.2|34623.4|34627.2|34622.4|34628.2|34623.4|34627.2|34622.4|7
1649909860000|2022-04-14 04:17:40|34626.7|34621.9|34625.7|34620.9|34626.7|34621.9|34625.7|34620.9|2
1649909870000|2022-04-14 04:17:50|34626.2|34621.4|34627.2|34622.4|34627.2|34622.4|34626.2|34621.4|1
1649909880000|2022-04-14 04:18:00|34626.7|34621.9|34625.2|34620.4|34626.7|34621.9|34625.2|34620.4|3
1649909890000|2022-04-14 04:18:10|34625.7|34620.9|34626.7|34621.9|34626.7|34621.9|34625.7|34620.9|1
1649909900000|2022-04-14 04:18:20|34627.2|34622.4|34624.2|34619.4|34627.2|34622.4|34624.2|34619.4|2
1649909910000|2022-04-14 04:18:30|34624.7|34619.9|34624.2|34619.4|34625.2|34620.4|34623.7|34618.9|2
1649909920000|2022-04-14 04:18:40|34624.7|34619.9|34622.2|34617.4|34624.7|34619.9|34622.2|34617.4|0
1649909930000|2022-04-14 04:18:50|34621.7|34616.9|34623.7|34618.9|34623.7|34618.9|34621.7|34616.9|2
1649909940000|2022-04-14 04:19:00|34624.2|34619.4|34624.2|34619.4|34624.7|34619.9|34623.7|34618.9|0
1649909950000|2022-04-14 04:19:10|34624.7|34619.9|34622.2|34617.4|34624.7|34619.9|34622.2|34617.4|0
1649909960000|2022-04-14 04:19:20|34622.7|34617.9|34622.7|34617.9|34622.7|34617.9|34622.2|34617.4|0
1649909970000|2022-04-14 04:19:30|34622.2|34617.4|34622.7|34617.9|34622.7|34617.9|34622.2|34617.4|0
1649909980000|2022-04-14 04:19:40|34623.2|34618.4|34623.7|34618.9|34624.7|34619.9|34623.2|34618.4|0
1649909990000|2022-04-14 04:19:50|34624.2|34619.4|34624.2|34619.4|34625.2|34620.4|34624.2|34619.4|0
1649910000000|2022-04-14 04:20:00|34623.7|34618.9|34621.2|34616.4|34624.2|34619.4|34621.2|34616.4|1
1649910010000|2022-04-14 04:20:10|34621.7|34616.9|34622.7|34617.9|34622.7|34617.9|34621.7|34616.9|1
1649910020000|2022-04-14 04:20:20|34624.2|34619.4|34624.7|34619.9|34624.7|34619.9|34624.2|34619.4|1
1649910030000|2022-04-14 04:20:30|34625.2|34620.4|34624.2|34619.4|34625.2|34620.4|34624.2|34619.4|1
1649910040000|2022-04-14 04:20:40|34624.7|34619.9|34625.2|34620.4|34625.2|34620.4|34624.7|34619.9|0
1649910050000|2022-04-14 04:20:50|34625.7|34620.9|34625.2|34620.4|34625.7|34620.9|34624.7|34619.9|6
1649910060000|2022-04-14 04:21:00|34625.7|34620.9|34626.2|34621.4|34626.7|34621.9|34625.7|34620.9|0
1649910070000|2022-04-14 04:21:10|34626.7|34621.9|34627.2|34622.4|34627.2|34622.4|34626.7|34621.9|2
1649910080000|2022-04-14 04:21:20|34626.2|34621.4|34627.2|34622.4|34627.2|34622.4|34625.7|34620.9|5
1649910090000|2022-04-14 04:21:30|34627.7|34622.9|34625.7|34620.9|34627.7|34622.9|34625.7|34620.9|0
1649910100000|2022-04-14 04:21:40|34626.2|34621.4|34625.7|34620.9|34626.2|34621.4|34625.7|34620.9|1
1649910110000|2022-04-14 04:21:50|34625.2|34620.4|34626.7|34621.9|34626.7|34621.9|34625.2|34620.4|0
1649910120000|2022-04-14 04:22:00|34626.2|34621.4|34625.2|34620.4|34627.7|34622.9|34624.7|34619.9|5
1649910130000|2022-04-14 04:22:10|34625.7|34620.9|34625.7|34620.9|34626.7|34621.9|34625.2|34620.4|14
1649910150000|2022-04-14 04:22:30|34624.7|34619.9|34624.7|34619.9|34625.2|34620.4|34624.2|34619.4|1
1649910160000|2022-04-14 04:22:40|34625.2|34620.4|34624.7|34619.9|34625.2|34620.4|34624.7|34619.9|0
1649910170000|2022-04-14 04:22:50|34625.2|34620.4|34626.2|34621.4|34626.2|34621.4|34625.2|34620.4|0
1649910180000|2022-04-14 04:23:00|34626.7|34621.9|34628.7|34623.9|34628.7|34623.9|34626.7|34621.9|5
1649910190000|2022-04-14 04:23:10|34628.2|34623.4|34627.2|34622.4|34629.2|34624.4|34627.2|34622.4|3
1649910200000|2022-04-14 04:23:20|34627.7|34622.9|34630.2|34625.4|34630.2|34625.4|34627.7|34622.9|10
1649910210000|2022-04-14 04:23:30|34630.7|34625.9|34631.2|34626.4|34631.2|34626.4|34630.7|34625.9|1
1649910220000|2022-04-14 04:23:40|34631.7|34626.9|34631.2|34626.4|34631.7|34626.9|34630.7|34625.9|2
1649910230000|2022-04-14 04:23:50|34630.7|34625.9|34630.7|34625.9|34631.2|34626.4|34630.2|34625.4|3
1649910240000|2022-04-14 04:24:00|34630.2|34625.4|34630.2|34625.4|34630.7|34625.9|34629.2|34624.4|1
1649910250000|2022-04-14 04:24:10|34631.2|34626.4|34631.2|34626.4|34631.7|34626.9|34630.7|34625.9|3
1649910260000|2022-04-14 04:24:20|34633.2|34628.4|34633.2|34628.4|34633.7|34628.9|34632.7|34627.9|21
1649910270000|2022-04-14 04:24:30|34633.7|34628.9|34632.2|34627.4|34633.7|34628.9|34632.2|34627.4|6
1649910280000|2022-04-14 04:24:40|34631.7|34626.9|34633.2|34628.4|34633.2|34628.4|34631.7|34626.9|2
1649910300000|2022-04-14 04:25:00|34632.7|34627.9|34632.7|34627.9|34632.7|34627.9|34632.7|34627.9|0
1649910310000|2022-04-14 04:25:10|34633.2|34628.4|34630.2|34625.4|34633.2|34628.4|34630.2|34625.4|5
1649910320000|2022-04-14 04:25:20|34629.7|34624.9|34629.2|34624.4|34629.7|34624.9|34629.2|34624.4|2
1649910330000|2022-04-14 04:25:30|34628.7|34623.9|34630.2|34625.4|34630.7|34625.9|34628.7|34623.9|4
1649910340000|2022-04-14 04:25:40|34630.7|34625.9|34630.2|34625.4|34630.7|34625.9|34629.2|34624.4|0
1649910350000|2022-04-14 04:25:50|34629.7|34624.9|34630.2|34625.4|34630.2|34625.4|34629.7|34624.9|0
1649910360000|2022-04-14 04:26:00|34629.7|34624.9|34629.7|34624.9|34629.7|34624.9|34629.7|34624.9|0
1649910370000|2022-04-14 04:26:10|34630.2|34625.4|34630.2|34625.4|34630.7|34625.9|34630.2|34625.4|2
1649910380000|2022-04-14 04:26:20|34630.7|34625.9|34631.2|34626.4|34631.2|34626.4|34630.7|34625.9|0
1649910390000|2022-04-14 04:26:30|34630.7|34625.9|34630.7|34625.9|34631.2|34626.4|34630.7|34625.9|1
1649910400000|2022-04-14 04:26:40|34631.2|34626.4|34630.7|34625.9|34631.2|34626.4|34630.2|34625.4|0
1649910410000|2022-04-14 04:26:50|34630.2|34625.4|34630.2|34625.4|34630.2|34625.4|34630.2|34625.4|0
1649910420000|2022-04-14 04:27:00|34630.7|34625.9|34630.7|34625.9|34631.7|34626.9|34630.2|34625.4|3
1649910430000|2022-04-14 04:27:10|34630.2|34625.4|34629.7|34624.9|34630.2|34625.4|34629.2|34624.4|1
1649910440000|2022-04-14 04:27:20|34629.2|34624.4|34629.7|34624.9|34630.2|34625.4|34629.2|34624.4|0
1649910450000|2022-04-14 04:27:30|34629.2|34624.4|34630.2|34625.4|34630.2|34625.4|34629.2|34624.4|0
1649910460000|2022-04-14 04:27:40|34629.7|34624.9|34630.2|34625.4|34630.2|34625.4|34629.7|34624.9|0
1649910480000|2022-04-14 04:28:00|34631.2|34626.4|34629.2|34624.4|34631.2|34626.4|34629.2|34624.4|13
1649910490000|2022-04-14 04:28:10|34628.7|34623.9|34638.2|34633.4|34641.2|34636.4|34628.7|34623.9|66
1649910500000|2022-04-14 04:28:20|34637.7|34632.9|34638.2|34633.4|34639.7|34634.9|34637.7|34632.9|2
1649910510000|2022-04-14 04:28:30|34637.7|34632.9|34636.2|34631.4|34638.2|34633.4|34636.2|34631.4|2
1649910530000|2022-04-14 04:28:50|34636.7|34631.9|34636.2|34631.4|34636.7|34631.9|34636.2|34631.4|1
1649910540000|2022-04-14 04:29:00|34636.7|34631.9|34636.7|34631.9|34638.2|34633.4|34636.2|34631.4|4
1649910550000|2022-04-14 04:29:10|34637.2|34632.4|34636.2|34631.4|34639.2|34634.4|34636.2|34631.4|4
1649910560000|2022-04-14 04:29:20|34636.7|34631.9|34636.2|34631.4|34637.2|34632.4|34636.2|34631.4|0
1649910570000|2022-04-14 04:29:30|34636.7|34631.9|34636.7|34631.9|34636.7|34631.9|34635.2|34630.4|7
1649910580000|2022-04-14 04:29:40|34636.2|34631.4|34636.2|34631.4|34636.7|34631.9|34636.2|34631.4|0
1649910590000|2022-04-14 04:29:50|34636.7|34631.9|34636.7|34631.9|34636.7|34631.9|34636.2|34631.4|0
1649910600000|2022-04-14 04:30:00|34636.2|34631.4|34635.2|34630.4|34636.2|34631.4|34634.7|34629.9|2
1649910610000|2022-04-14 04:30:10|34635.7|34630.9|34638.2|34633.4|34638.2|34633.4|34635.7|34630.9|3
1649910620000|2022-04-14 04:30:20|34638.7|34633.9|34639.2|34634.4|34639.7|34634.9|34638.7|34633.9|0
1649910630000|2022-04-14 04:30:30|34639.7|34634.9|34640.2|34635.4|34643.2|34638.4|34639.7|34634.9|14
1649910640000|2022-04-14 04:30:40|34640.7|34635.9|34640.2|34635.4|34640.7|34635.9|34640.2|34635.4|0
1649910650000|2022-04-14 04:30:50|34638.7|34633.9|34637.2|34632.4|34638.7|34633.9|34636.7|34631.9|2
1649910660000|2022-04-14 04:31:00|34637.7|34632.9|34637.7|34632.9|34639.2|34634.4|34637.2|34632.4|3
1649910670000|2022-04-14 04:31:10|34638.2|34633.4|34637.2|34632.4|34638.2|34633.4|34637.2|34632.4|0
1649910680000|2022-04-14 04:31:20|34637.7|34632.9|34639.2|34634.4|34639.7|34634.9|34637.2|34632.4|3
1649910690000|2022-04-14 04:31:30|34638.7|34633.9|34639.2|34634.4|34639.2|34634.4|34638.2|34633.4|0
1649910700000|2022-04-14 04:31:40|34638.7|34633.9|34639.2|34634.4|34639.7|34634.9|34638.2|34633.4|1
1649910710000|2022-04-14 04:31:50|34638.7|34633.9|34639.2|34634.4|34639.7|34634.9|34638.7|34633.9|0
1649910720000|2022-04-14 04:32:00|34639.7|34634.9|34639.2|34634.4|34639.7|34634.9|34639.2|34634.4|5
1649910730000|2022-04-14 04:32:10|34638.2|34633.4|34638.7|34633.9|34638.7|34633.9|34638.2|34633.4|2
1649910740000|2022-04-14 04:32:20|34639.2|34634.4|34640.2|34635.4|34640.2|34635.4|34639.2|34634.4|9
1649910750000|2022-04-14 04:32:30|34639.7|34634.9|34638.7|34633.9|34639.7|34634.9|34638.7|34633.9|1
1649910760000|2022-04-14 04:32:40|34638.2|34633.4|34639.2|34634.4|34639.2|34634.4|34638.2|34633.4|0
1649910770000|2022-04-14 04:32:50|34639.7|34634.9|34640.7|34635.9|34640.7|34635.9|34639.7|34634.9|1
1649910780000|2022-04-14 04:33:00|34640.2|34635.4|34639.2|34634.4|34641.2|34636.4|34638.7|34633.9|5
1649910790000|2022-04-14 04:33:10|34640.2|34635.4|34640.2|34635.4|34640.2|34635.4|34639.7|34634.9|1
1649910810000|2022-04-14 04:33:30|34639.7|34634.9|34641.2|34636.4|34641.2|34636.4|34639.7|34634.9|6
1649910820000|2022-04-14 04:33:40|34640.2|34635.4|34640.7|34635.9|34641.2|34636.4|34640.2|34635.4|2
1649910830000|2022-04-14 04:33:50|34640.2|34635.4|34641.2|34636.4|34642.7|34637.9|34640.2|34635.4|0
1649910840000|2022-04-14 04:34:00|34641.7|34636.9|34641.7|34636.9|34642.2|34637.4|34641.2|34636.4|1
1649910850000|2022-04-14 04:34:10|34641.2|34636.4|34642.2|34637.4|34642.7|34637.9|34641.2|34636.4|1
1649910860000|2022-04-14 04:34:20|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34640.7|34635.9|1
1649910870000|2022-04-14 04:34:30|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34641.2|34636.4|0
1649910880000|2022-04-14 04:34:40|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34641.2|34636.4|1
1649910890000|2022-04-14 04:34:50|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|0
1649910900000|2022-04-14 04:35:00|34640.7|34635.9|34643.2|34638.4|34643.2|34638.4|34640.7|34635.9|8
1649910910000|2022-04-14 04:35:10|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34641.7|34636.9|4
1649910920000|2022-04-14 04:35:20|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|0
1649910930000|2022-04-14 04:35:30|34641.2|34636.4|34642.2|34637.4|34642.2|34637.4|34641.2|34636.4|1
1649910940000|2022-04-14 04:35:40|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34640.7|34635.9|1
1649910950000|2022-04-14 04:35:50|34640.7|34635.9|34640.7|34635.9|34640.7|34635.9|34640.2|34635.4|3
1649910960000|2022-04-14 04:36:00|34641.2|34636.4|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|3
1649910970000|2022-04-14 04:36:10|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|0
1649910980000|2022-04-14 04:36:20|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34640.7|34635.9|0
1649910990000|2022-04-14 04:36:30|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34641.2|34636.4|1
1649911000000|2022-04-14 04:36:40|34642.2|34637.4|34645.7|34640.9|34649.7|34644.9|34642.2|34637.4|119
1649911010000|2022-04-14 04:36:50|34645.2|34640.4|34646.2|34641.4|34646.2|34641.4|34645.2|34640.4|3
1649911020000|2022-04-14 04:37:00|34645.2|34640.4|34644.7|34639.9|34645.2|34640.4|34644.2|34639.4|1
1649911030000|2022-04-14 04:37:10|34644.2|34639.4|34644.7|34639.9|34644.7|34639.9|34644.2|34639.4|4
1649911040000|2022-04-14 04:37:20|34644.2|34639.4|34643.2|34638.4|34644.2|34639.4|34643.2|34638.4|10
1649911050000|2022-04-14 04:37:30|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|2
1649911060000|2022-04-14 04:37:40|34644.7|34639.9|34644.7|34639.9|34644.7|34639.9|34644.7|34639.9|2
1649911070000|2022-04-14 04:37:50|34644.2|34639.4|34643.2|34638.4|34644.2|34639.4|34642.7|34637.9|4
1649911080000|2022-04-14 04:38:00|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|0
1649911090000|2022-04-14 04:38:10|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.7|34637.9|0
1649911100000|2022-04-14 04:38:20|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34642.2|34637.4|4
1649911110000|2022-04-14 04:38:30|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34641.2|34636.4|2
1649911120000|2022-04-14 04:38:40|34642.2|34637.4|34642.2|34637.4|34642.7|34637.9|34642.2|34637.4|4
1649911130000|2022-04-14 04:38:50|34642.7|34637.9|34642.7|34637.9|34643.2|34638.4|34641.7|34636.9|2
1649911140000|2022-04-14 04:39:00|34643.2|34638.4|34643.2|34638.4|34644.2|34639.4|34643.2|34638.4|3
1649911150000|2022-04-14 04:39:10|34643.7|34638.9|34643.7|34638.9|34644.2|34639.4|34643.7|34638.9|1
1649911160000|2022-04-14 04:39:20|34644.2|34639.4|34645.2|34640.4|34645.2|34640.4|34644.2|34639.4|4
1649911170000|2022-04-14 04:39:30|34644.2|34639.4|34643.2|34638.4|34644.7|34639.9|34643.2|34638.4|5
1649911180000|2022-04-14 04:39:40|34643.7|34638.9|34641.7|34636.9|34644.2|34639.4|34641.2|34636.4|2
1649911190000|2022-04-14 04:39:50|34642.2|34637.4|34641.2|34636.4|34642.2|34637.4|34640.7|34635.9|1
1649911200000|2022-04-14 04:40:00|34641.7|34636.9|34640.2|34635.4|34641.7|34636.9|34639.2|34634.4|14
1649911220000|2022-04-14 04:40:20|34639.7|34634.9|34639.2|34634.4|34639.7|34634.9|34638.2|34633.4|4
1649911230000|2022-04-14 04:40:30|34638.7|34633.9|34640.2|34635.4|34640.2|34635.4|34638.2|34633.4|3
1649911240000|2022-04-14 04:40:40|34640.7|34635.9|34639.7|34634.9|34640.7|34635.9|34639.7|34634.9|2
1649911250000|2022-04-14 04:40:50|34640.2|34635.4|34640.7|34635.9|34640.7|34635.9|34640.2|34635.4|0
1649911260000|2022-04-14 04:41:00|34641.2|34636.4|34640.2|34635.4|34641.2|34636.4|34639.7|34634.9|2
1649911270000|2022-04-14 04:41:10|34640.7|34635.9|34640.7|34635.9|34640.7|34635.9|34640.2|34635.4|1
1649911280000|2022-04-14 04:41:20|34640.2|34635.4|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|0
1649911290000|2022-04-14 04:41:30|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.7|34634.9|0
1649911300000|2022-04-14 04:41:40|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|2
1649911310000|2022-04-14 04:41:50|34640.7|34635.9|34639.7|34634.9|34640.7|34635.9|34639.7|34634.9|0
1649911320000|2022-04-14 04:42:00|34640.2|34635.4|34640.7|34635.9|34640.7|34635.9|34640.2|34635.4|2
1649911330000|2022-04-14 04:42:10|34641.2|34636.4|34641.2|34636.4|34641.2|34636.4|34641.2|34636.4|0
1649911340000|2022-04-14 04:42:20|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.2|34635.4|2
1649911350000|2022-04-14 04:42:30|34640.7|34635.9|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|0
1649911360000|2022-04-14 04:42:40|34640.7|34635.9|34640.2|34635.4|34640.7|34635.9|34639.7|34634.9|3
1649911370000|2022-04-14 04:42:50|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.7|34634.9|2
1649911380000|2022-04-14 04:43:00|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|4
1649911390000|2022-04-14 04:43:10|34640.7|34635.9|34642.2|34637.4|34643.2|34638.4|34640.7|34635.9|8
1649911410000|2022-04-14 04:43:30|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.7|34637.9|0
1649911420000|2022-04-14 04:43:40|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.2|34637.4|2
1649911440000|2022-04-14 04:44:00|34643.7|34638.9|34643.7|34638.9|34643.7|34638.9|34643.7|34638.9|0
1649911450000|2022-04-14 04:44:10|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34642.2|34637.4|3
1649911460000|2022-04-14 04:44:20|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.7|34637.9|0
1649911470000|2022-04-14 04:44:30|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34642.7|34637.9|0
1649911480000|2022-04-14 04:44:40|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|2
1649911490000|2022-04-14 04:44:50|34643.7|34638.9|34642.2|34637.4|34643.7|34638.9|34642.2|34637.4|3
1649911500000|2022-04-14 04:45:00|34641.7|34636.9|34643.2|34638.4|34643.7|34638.9|34641.7|34636.9|3
1649911510000|2022-04-14 04:45:10|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|1
1649911520000|2022-04-14 04:45:20|34643.7|34638.9|34644.7|34639.9|34644.7|34639.9|34643.2|34638.4|2
1649911530000|2022-04-14 04:45:30|34644.2|34639.4|34643.2|34638.4|34644.2|34639.4|34642.7|34637.9|15
1649911540000|2022-04-14 04:45:40|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.7|34637.9|0
1649911550000|2022-04-14 04:45:50|34643.7|34638.9|34644.7|34639.9|34644.7|34639.9|34643.2|34638.4|0
1649911560000|2022-04-14 04:46:00|34645.2|34640.4|34646.7|34641.9|34646.7|34641.9|34645.2|34640.4|5
1649911580000|2022-04-14 04:46:20|34646.2|34641.4|34645.2|34640.4|34646.2|34641.4|34645.2|34640.4|2
1649911590000|2022-04-14 04:46:30|34645.7|34640.9|34646.2|34641.4|34646.2|34641.4|34645.7|34640.9|0
1649911600000|2022-04-14 04:46:40|34646.7|34641.9|34647.2|34642.4|34647.7|34642.9|34646.7|34641.9|6
1649911610000|2022-04-14 04:46:50|34648.2|34643.4|34648.2|34643.4|34648.2|34643.4|34648.2|34643.4|3
1649911620000|2022-04-14 04:47:00|34647.7|34642.9|34645.2|34640.4|34648.2|34643.4|34645.2|34640.4|7
1649911630000|2022-04-14 04:47:10|34645.7|34640.9|34646.2|34641.4|34646.2|34641.4|34645.2|34640.4|6
1649911640000|2022-04-14 04:47:20|34646.7|34641.9|34647.2|34642.4|34647.7|34642.9|34645.7|34640.9|4
1649911650000|2022-04-14 04:47:30|34647.7|34642.9|34648.2|34643.4|34648.7|34643.9|34647.2|34642.4|3
1649911660000|2022-04-14 04:47:40|34648.7|34643.9|34647.2|34642.4|34648.7|34643.9|34646.7|34641.9|3
1649911670000|2022-04-14 04:47:50|34647.7|34642.9|34647.2|34642.4|34648.2|34643.4|34647.2|34642.4|0
1649911680000|2022-04-14 04:48:00|34648.2|34643.4|34647.7|34642.9|34648.2|34643.4|34647.2|34642.4|4
1649911690000|2022-04-14 04:48:10|34648.2|34643.4|34648.2|34643.4|34648.2|34643.4|34647.7|34642.9|2
1649911700000|2022-04-14 04:48:20|34648.7|34643.9|34648.7|34643.9|34649.2|34644.4|34648.7|34643.9|3
1649911710000|2022-04-14 04:48:30|34649.2|34644.4|34650.2|34645.4|34650.2|34645.4|34649.2|34644.4|0
1649911730000|2022-04-14 04:48:50|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34650.2|34645.4|0
1649911740000|2022-04-14 04:49:00|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34650.2|34645.4|0
1649911750000|2022-04-14 04:49:10|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34650.2|34645.4|1
1649911760000|2022-04-14 04:49:20|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34649.7|34644.9|2
1649911770000|2022-04-14 04:49:30|34650.7|34645.9|34649.2|34644.4|34650.7|34645.9|34649.2|34644.4|4
1649911780000|2022-04-14 04:49:40|34648.7|34643.9|34649.2|34644.4|34649.2|34644.4|34648.7|34643.9|1
1649911790000|2022-04-14 04:49:50|34649.7|34644.9|34650.7|34645.9|34651.2|34646.4|34649.7|34644.9|1
1649911800000|2022-04-14 04:50:00|34651.2|34646.4|34650.7|34645.9|34651.2|34646.4|34650.7|34645.9|5
1649911810000|2022-04-14 04:50:10|34650.2|34645.4|34650.2|34645.4|34650.7|34645.9|34650.2|34645.4|3
1649911820000|2022-04-14 04:50:20|34649.7|34644.9|34649.2|34644.4|34649.7|34644.9|34648.7|34643.9|1
1649911830000|2022-04-14 04:50:30|34648.7|34643.9|34648.2|34643.4|34648.7|34643.9|34648.2|34643.4|2
1649911840000|2022-04-14 04:50:40|34647.7|34642.9|34648.2|34643.4|34648.7|34643.9|34647.7|34642.9|2
1649911850000|2022-04-14 04:50:50|34647.7|34642.9|34648.2|34643.4|34648.2|34643.4|34647.7|34642.9|0
1649911860000|2022-04-14 04:51:00|34646.7|34641.9|34647.2|34642.4|34648.2|34643.4|34646.7|34641.9|14
1649911870000|2022-04-14 04:51:10|34647.7|34642.9|34646.2|34641.4|34647.7|34642.9|34645.2|34640.4|5
1649911880000|2022-04-14 04:51:20|34645.7|34640.9|34645.2|34640.4|34646.2|34641.4|34645.2|34640.4|0
1649911890000|2022-04-14 04:51:30|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.7|34639.9|2
1649911900000|2022-04-14 04:51:40|34644.7|34639.9|34644.2|34639.4|34645.2|34640.4|34644.2|34639.4|2
1649911910000|2022-04-14 04:51:50|34643.7|34638.9|34643.7|34638.9|34644.2|34639.4|34643.7|34638.9|0
1649911920000|2022-04-14 04:52:00|34644.2|34639.4|34643.2|34638.4|34644.2|34639.4|34643.2|34638.4|2
1649911940000|2022-04-14 04:52:20|34643.7|34638.9|34643.2|34638.4|34644.2|34639.4|34642.2|34637.4|0
1649911950000|2022-04-14 04:52:30|34643.7|34638.9|34644.2|34639.4|34644.2|34639.4|34643.7|34638.9|0
1649911960000|2022-04-14 04:52:40|34643.7|34638.9|34644.2|34639.4|34644.7|34639.9|34643.7|34638.9|0
1649911970000|2022-04-14 04:52:50|34647.2|34642.4|34647.2|34642.4|34647.7|34642.9|34646.7|34641.9|3
1649911980000|2022-04-14 04:53:00|34646.7|34641.9|34648.2|34643.4|34648.2|34643.4|34646.7|34641.9|0
1649911990000|2022-04-14 04:53:10|34647.7|34642.9|34645.7|34640.9|34648.2|34643.4|34645.7|34640.9|2
1649912000000|2022-04-14 04:53:20|34646.2|34641.4|34644.2|34639.4|34646.2|34641.4|34643.7|34638.9|0
1649912010000|2022-04-14 04:53:30|34643.7|34638.9|34642.2|34637.4|34644.2|34639.4|34642.2|34637.4|2
1649912020000|2022-04-14 04:53:40|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34641.2|34636.4|0
1649912030000|2022-04-14 04:53:50|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34641.2|34636.4|0
1649912040000|2022-04-14 04:54:00|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.7|34637.9|0
1649912050000|2022-04-14 04:54:10|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|2
1649912060000|2022-04-14 04:54:20|34642.7|34637.9|34642.7|34637.9|34643.2|34638.4|34642.2|34637.4|2
1649912070000|2022-04-14 04:54:30|34643.2|34638.4|34642.2|34637.4|34643.2|34638.4|34642.2|34637.4|0
1649912090000|2022-04-14 04:54:50|34641.7|34636.9|34642.7|34637.9|34643.2|34638.4|34641.7|34636.9|3
1649912100000|2022-04-14 04:55:00|34642.2|34637.4|34642.2|34637.4|34643.2|34638.4|34642.2|34637.4|1
1649912120000|2022-04-14 04:55:20|34641.7|34636.9|34641.7|34636.9|34642.2|34637.4|34641.7|34636.9|1
1649912130000|2022-04-14 04:55:30|34642.2|34637.4|34642.2|34637.4|34642.2|34637.4|34641.7|34636.9|2
1649912140000|2022-04-14 04:55:40|34641.7|34636.9|34642.2|34637.4|34642.7|34637.9|34641.2|34636.4|0
1649912150000|2022-04-14 04:55:50|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34641.7|34636.9|2
1649912160000|2022-04-14 04:56:00|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34641.2|34636.4|2
1649912170000|2022-04-14 04:56:10|34641.7|34636.9|34641.7|34636.9|34642.2|34637.4|34641.7|34636.9|0
1649912180000|2022-04-14 04:56:20|34641.2|34636.4|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|0
1649912190000|2022-04-14 04:56:30|34640.7|34635.9|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|2
1649912200000|2022-04-14 04:56:40|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.7|34634.9|0
1649912210000|2022-04-14 04:56:50|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|1
1649912220000|2022-04-14 04:57:00|34640.7|34635.9|34641.7|34636.9|34641.7|34636.9|34640.7|34635.9|0
1649912230000|2022-04-14 04:57:10|34642.2|34637.4|34642.2|34637.4|34642.2|34637.4|34641.7|34636.9|2
1649912240000|2022-04-14 04:57:20|34642.7|34637.9|34642.2|34637.4|34642.7|34637.9|34642.2|34637.4|2
1649912250000|2022-04-14 04:57:30|34641.7|34636.9|34641.7|34636.9|34642.2|34637.4|34641.7|34636.9|0
1649912260000|2022-04-14 04:57:40|34642.2|34637.4|34642.2|34637.4|34642.2|34637.4|34642.2|34637.4|0
1649912270000|2022-04-14 04:57:50|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|0
1649912280000|2022-04-14 04:58:00|34641.2|34636.4|34640.2|34635.4|34641.2|34636.4|34639.2|34634.4|8
1649912290000|2022-04-14 04:58:10|34640.7|34635.9|34639.2|34634.4|34641.2|34636.4|34639.2|34634.4|2
1649912300000|2022-04-14 04:58:20|34639.7|34634.9|34639.2|34634.4|34639.7|34634.9|34638.7|34633.9|5
1649912310000|2022-04-14 04:58:30|34638.7|34633.9|34639.7|34634.9|34639.7|34634.9|34638.7|34633.9|0
1649912320000|2022-04-14 04:58:40|34640.2|34635.4|34639.7|34634.9|34640.2|34635.4|34639.7|34634.9|3
1649912330000|2022-04-14 04:58:50|34640.2|34635.4|34639.2|34634.4|34640.7|34635.9|34639.2|34634.4|5
1649912340000|2022-04-14 04:59:00|34639.7|34634.9|34639.2|34634.4|34640.2|34635.4|34639.2|34634.4|1
1649912350000|2022-04-14 04:59:10|34639.7|34634.9|34639.2|34634.4|34639.7|34634.9|34639.2|34634.4|0
1649912360000|2022-04-14 04:59:20|34639.7|34634.9|34639.7|34634.9|34639.7|34634.9|34639.2|34634.4|2
1649912380000|2022-04-14 04:59:40|34639.2|34634.4|34639.2|34634.4|34639.7|34634.9|34639.2|34634.4|2
1649912390000|2022-04-14 04:59:50|34638.7|34633.9|34639.7|34634.9|34640.2|34635.4|34638.7|34633.9|4
1649912400000|2022-04-14 05:00:00|34640.2|34635.4|34640.7|34635.9|34641.7|34636.9|34639.7|34634.9|20
1649912410000|2022-04-14 05:00:10|34641.2|34636.4|34639.2|34634.4|34641.7|34636.9|34639.2|34634.4|8
1649912420000|2022-04-14 05:00:20|34638.7|34633.9|34639.7|34634.9|34639.7|34634.9|34638.7|34633.9|3
1649912430000|2022-04-14 05:00:30|34639.2|34634.4|34640.7|34635.9|34641.2|34636.4|34638.7|34633.9|9
1649912440000|2022-04-14 05:00:40|34641.2|34636.4|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|1
1649912450000|2022-04-14 05:00:50|34640.7|34635.9|34641.2|34636.4|34641.7|34636.9|34640.7|34635.9|4
1649912460000|2022-04-14 05:01:00|34641.7|34636.9|34644.2|34639.4|34644.2|34639.4|34640.7|34635.9|15
1649912470000|2022-04-14 05:01:10|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.2|34639.4|1
1649912480000|2022-04-14 05:01:20|34644.7|34639.9|34645.2|34640.4|34645.7|34640.9|34644.7|34639.9|1
1649912490000|2022-04-14 05:01:30|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.2|34639.4|2
1649912500000|2022-04-14 05:01:40|34645.7|34640.9|34646.2|34641.4|34646.2|34641.4|34645.7|34640.9|4
1649912510000|2022-04-14 05:01:50|34645.7|34640.9|34646.7|34641.9|34646.7|34641.9|34645.2|34640.4|3
1649912520000|2022-04-14 05:02:00|34647.2|34642.4|34648.2|34643.4|34648.7|34643.9|34647.2|34642.4|6
1649912530000|2022-04-14 05:02:10|34647.7|34642.9|34649.7|34644.9|34650.2|34645.4|34647.7|34642.9|7
1649912540000|2022-04-14 05:02:20|34650.2|34645.4|34650.7|34645.9|34651.7|34646.9|34650.2|34645.4|6
1649912550000|2022-04-14 05:02:30|34650.2|34645.4|34643.7|34638.9|34650.2|34645.4|34643.2|34638.4|34
1649912560000|2022-04-14 05:02:40|34644.2|34639.4|34643.2|34638.4|34644.2|34639.4|34643.2|34638.4|0
1649912570000|2022-04-14 05:02:50|34643.7|34638.9|34641.7|34636.9|34643.7|34638.9|34641.2|34636.4|1
1649912580000|2022-04-14 05:03:00|34642.2|34637.4|34642.7|34637.9|34642.7|34637.9|34641.2|34636.4|2
1649912590000|2022-04-14 05:03:10|34642.2|34637.4|34642.2|34637.4|34642.7|34637.9|34642.2|34637.4|0
1649912600000|2022-04-14 05:03:20|34642.7|34637.9|34641.7|34636.9|34642.7|34637.9|34641.7|34636.9|0
1649912610000|2022-04-14 05:03:30|34642.2|34637.4|34642.2|34637.4|34642.2|34637.4|34641.7|34636.9|0
1649912620000|2022-04-14 05:03:40|34641.7|34636.9|34642.2|34637.4|34642.7|34637.9|34641.7|34636.9|2
1649912630000|2022-04-14 05:03:50|34642.7|34637.9|34642.7|34637.9|34643.2|34638.4|34642.2|34637.4|1
1649912640000|2022-04-14 05:04:00|34642.2|34637.4|34642.2|34637.4|34643.2|34638.4|34642.2|34637.4|3
1649912650000|2022-04-14 05:04:10|34641.7|34636.9|34643.2|34638.4|34643.2|34638.4|34639.7|34634.9|3
1649912660000|2022-04-14 05:04:20|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.2|34637.4|0
1649912670000|2022-04-14 05:04:30|34642.7|34637.9|34643.2|34638.4|34643.2|34638.4|34642.2|34637.4|0
1649912680000|2022-04-14 05:04:40|34643.7|34638.9|34642.2|34637.4|34643.7|34638.9|34642.2|34637.4|0
1649912700000|2022-04-14 05:05:00|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34641.2|34636.4|3
1649912710000|2022-04-14 05:05:10|34641.7|34636.9|34642.2|34637.4|34642.2|34637.4|34641.7|34636.9|2
1649912720000|2022-04-14 05:05:20|34642.7|34637.9|34642.7|34637.9|34642.7|34637.9|34642.7|34637.9|0
1649912730000|2022-04-14 05:05:30|34642.2|34637.4|34643.2|34638.4|34643.2|34638.4|34641.7|34636.9|4
1649912740000|2022-04-14 05:05:40|34642.7|34637.9|34642.2|34637.4|34643.2|34638.4|34642.2|34637.4|0
1649912750000|2022-04-14 05:05:50|34642.7|34637.9|34643.7|34638.9|34643.7|34638.9|34642.2|34637.4|2
1649912760000|2022-04-14 05:06:00|34643.2|34638.4|34643.2|34638.4|34643.7|34638.9|34642.2|34637.4|3
1649912770000|2022-04-14 05:06:10|34642.7|34637.9|34645.2|34640.4|34645.2|34640.4|34642.7|34637.9|1
1649912780000|2022-04-14 05:06:20|34645.7|34640.9|34645.7|34640.9|34645.7|34640.9|34645.7|34640.9|0
1649912790000|2022-04-14 05:06:30|34645.2|34640.4|34646.2|34641.4|34646.2|34641.4|34644.2|34639.4|1
1649912800000|2022-04-14 05:06:40|34646.7|34641.9|34646.2|34641.4|34647.2|34642.4|34645.2|34640.4|1
1649912810000|2022-04-14 05:06:50|34646.7|34641.9|34648.7|34643.9|34648.7|34643.9|34646.7|34641.9|4
1649912820000|2022-04-14 05:07:00|34648.2|34643.4|34649.2|34644.4|34649.2|34644.4|34648.2|34643.4|0
1649912830000|2022-04-14 05:07:10|34649.7|34644.9|34646.2|34641.4|34649.7|34644.9|34646.2|34641.4|3
1649912840000|2022-04-14 05:07:20|34645.7|34640.9|34646.2|34641.4|34646.7|34641.9|34645.2|34640.4|2
1649912850000|2022-04-14 05:07:30|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34644.2|34639.4|1
1649912860000|2022-04-14 05:07:40|34644.7|34639.9|34642.2|34637.4|34644.7|34639.9|34642.2|34637.4|0
1649912870000|2022-04-14 05:07:50|34641.7|34636.9|34641.2|34636.4|34641.7|34636.9|34640.7|34635.9|0
1649912880000|2022-04-14 05:08:00|34640.7|34635.9|34642.2|34637.4|34642.2|34637.4|34640.2|34635.4|3
1649912900000|2022-04-14 05:08:20|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|34641.7|34636.9|0
1649912910000|2022-04-14 05:08:30|34641.2|34636.4|34641.7|34636.9|34641.7|34636.9|34641.2|34636.4|1
1649912920000|2022-04-14 05:08:40|34642.2|34637.4|34639.7|34634.9|34642.2|34637.4|34639.7|34634.9|2
1649912930000|2022-04-14 05:08:50|34640.2|34635.4|34641.2|34636.4|34641.7|34636.9|34640.2|34635.4|0
1649912970000|2022-04-14 05:09:30|34640.2|34635.4|34640.2|34635.4|34640.7|34635.9|34640.2|34635.4|1
1649912980000|2022-04-14 05:09:40|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.7|34634.9|0
1649912990000|2022-04-14 05:09:50|34639.7|34634.9|34639.7|34634.9|34640.2|34635.4|34638.7|34633.9|3
1649913000000|2022-04-14 05:10:00|34640.2|34635.4|34639.2|34634.4|34640.2|34635.4|34638.7|34633.9|4
1649913010000|2022-04-14 05:10:10|34639.7|34634.9|34637.2|34632.4|34639.7|34634.9|34637.2|34632.4|8
1649913020000|2022-04-14 05:10:20|34637.7|34632.9|34641.2|34636.4|34641.2|34636.4|34637.2|34632.4|4
1649913030000|2022-04-14 05:10:30|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.2|34635.4|1
1649913040000|2022-04-14 05:10:40|34640.7|34635.9|34641.2|34636.4|34642.2|34637.4|34640.7|34635.9|2
1649913050000|2022-04-14 05:10:50|34641.7|34636.9|34639.2|34634.4|34641.7|34636.9|34638.7|34633.9|4
1649913060000|2022-04-14 05:11:00|34639.7|34634.9|34640.2|34635.4|34640.2|34635.4|34639.2|34634.4|1
1649913070000|2022-04-14 05:11:10|34640.7|34635.9|34640.2|34635.4|34641.2|34636.4|34640.2|34635.4|1
1649913080000|2022-04-14 05:11:20|34640.7|34635.9|34638.2|34633.4|34640.7|34635.9|34638.2|34633.4|1
1649913090000|2022-04-14 05:11:30|34637.7|34632.9|34638.2|34633.4|34638.2|34633.4|34637.7|34632.9|0
1649913100000|2022-04-14 05:11:40|34638.7|34633.9|34638.2|34633.4|34639.2|34634.4|34637.7|34632.9|0
1649913110000|2022-04-14 05:11:50|34637.7|34632.9|34638.2|34633.4|34639.2|34634.4|34637.7|34632.9|2
1649913120000|2022-04-14 05:12:00|34637.7|34632.9|34637.7|34632.9|34638.2|34633.4|34637.2|34632.4|0
1649913130000|2022-04-14 05:12:10|34638.2|34633.4|34638.2|34633.4|34639.2|34634.4|34637.2|34632.4|12
1649913140000|2022-04-14 05:12:20|34638.7|34633.9|34639.7|34634.9|34639.7|34634.9|34638.7|34633.9|1
1649913150000|2022-04-14 05:12:30|34640.2|34635.4|34638.2|34633.4|34641.2|34636.4|34638.2|34633.4|9
1649913160000|2022-04-14 05:12:40|34638.7|34633.9|34638.2|34633.4|34638.7|34633.9|34637.7|34632.9|1
1649913170000|2022-04-14 05:12:50|34638.7|34633.9|34638.7|34633.9|34639.2|34634.4|34638.2|34633.4|3
1649913180000|2022-04-14 05:13:00|34638.2|34633.4|34639.7|34634.9|34639.7|34634.9|34638.2|34633.4|6
1649913190000|2022-04-14 05:13:10|34640.7|34635.9|34641.2|34636.4|34641.2|34636.4|34640.7|34635.9|3
1649913200000|2022-04-14 05:13:20|34641.7|34636.9|34643.2|34638.4|34644.2|34639.4|34641.7|34636.9|11
1649913210000|2022-04-14 05:13:30|34642.7|34637.9|34642.7|34637.9|34643.2|34638.4|34642.7|34637.9|0
1649913220000|2022-04-14 05:13:40|34643.2|34638.4|34645.2|34640.4|34645.2|34640.4|34643.2|34638.4|3
1649913230000|2022-04-14 05:13:50|34644.7|34639.9|34643.2|34638.4|34645.2|34640.4|34643.2|34638.4|2
1649913240000|2022-04-14 05:14:00|34642.7|34637.9|34644.2|34639.4|34644.7|34639.9|34642.2|34637.4|0
1649913250000|2022-04-14 05:14:10|34643.7|34638.9|34644.2|34639.4|34644.2|34639.4|34643.7|34638.9|1
1649913260000|2022-04-14 05:14:20|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|0
1649913270000|2022-04-14 05:14:30|34643.7|34638.9|34644.2|34639.4|34645.2|34640.4|34643.2|34638.4|3
1649913280000|2022-04-14 05:14:40|34644.7|34639.9|34644.2|34639.4|34645.2|34640.4|34644.2|34639.4|0
1649913290000|2022-04-14 05:14:50|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.7|34639.9|0
1649913310000|2022-04-14 05:15:10|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34644.2|34639.4|1
1649913320000|2022-04-14 05:15:20|34645.7|34640.9|34647.7|34642.9|34647.7|34642.9|34645.7|34640.9|4
1649913330000|2022-04-14 05:15:30|34648.2|34643.4|34648.7|34643.9|34649.2|34644.4|34647.7|34642.9|4
1649913340000|2022-04-14 05:15:40|34649.2|34644.4|34650.2|34645.4|34650.2|34645.4|34648.7|34643.9|3
1649913350000|2022-04-14 05:15:50|34649.7|34644.9|34650.7|34645.9|34651.2|34646.4|34649.7|34644.9|2
1649913360000|2022-04-14 05:16:00|34650.2|34645.4|34651.2|34646.4|34651.2|34646.4|34649.7|34644.9|2
1649913370000|2022-04-14 05:16:10|34651.7|34646.9|34652.2|34647.4|34652.7|34647.9|34651.7|34646.9|7
1649913380000|2022-04-14 05:16:20|34651.7|34646.9|34651.2|34646.4|34652.2|34647.4|34651.2|34646.4|0
1649913390000|2022-04-14 05:16:30|34650.7|34645.9|34649.7|34644.9|34651.2|34646.4|34649.2|34644.4|5
1649913400000|2022-04-14 05:16:40|34650.2|34645.4|34650.7|34645.9|34650.7|34645.9|34650.2|34645.4|2
1649913410000|2022-04-14 05:16:50|34651.2|34646.4|34651.7|34646.9|34652.2|34647.4|34651.2|34646.4|1
1649913420000|2022-04-14 05:17:00|34652.2|34647.4|34652.7|34647.9|34653.2|34648.4|34651.7|34646.9|9
1649913430000|2022-04-14 05:17:10|34652.2|34647.4|34652.2|34647.4|34652.2|34647.4|34652.2|34647.4|1
1649913440000|2022-04-14 05:17:20|34652.7|34647.9|34651.2|34646.4|34652.7|34647.9|34650.7|34645.9|3
1649913450000|2022-04-14 05:17:30|34650.7|34645.9|34648.2|34643.4|34651.2|34646.4|34648.2|34643.4|0
1649913460000|2022-04-14 05:17:40|34648.7|34643.9|34650.2|34645.4|34651.2|34646.4|34648.7|34643.9|7
1649913470000|2022-04-14 05:17:50|34650.7|34645.9|34650.2|34645.4|34651.2|34646.4|34650.2|34645.4|0
1649913480000|2022-04-14 05:18:00|34650.7|34645.9|34651.2|34646.4|34651.7|34646.9|34650.2|34645.4|0
1649913490000|2022-04-14 05:18:10|34650.7|34645.9|34650.2|34645.4|34651.2|34646.4|34650.2|34645.4|0
1649913510000|2022-04-14 05:18:30|34650.7|34645.9|34650.7|34645.9|34650.7|34645.9|34650.7|34645.9|0
1649913520000|2022-04-14 05:18:40|34651.2|34646.4|34652.2|34647.4|34652.7|34647.9|34651.2|34646.4|4
1649913530000|2022-04-14 05:18:50|34651.7|34646.9|34649.2|34644.4|34651.7|34646.9|34649.2|34644.4|1
1649913540000|2022-04-14 05:19:00|34649.7|34644.9|34650.7|34645.9|34650.7|34645.9|34649.2|34644.4|1
1649913550000|2022-04-14 05:19:10|34651.2|34646.4|34652.2|34647.4|34652.2|34647.4|34650.7|34645.9|0
1649913560000|2022-04-14 05:19:20|34651.7|34646.9|34651.7|34646.9|34652.2|34647.4|34651.7|34646.9|0
1649913570000|2022-04-14 05:19:30|34652.2|34647.4|34651.2|34646.4|34652.2|34647.4|34651.2|34646.4|3
1649913580000|2022-04-14 05:19:40|34651.7|34646.9|34652.2|34647.4|34652.7|34647.9|34651.2|34646.4|1
1649913590000|2022-04-14 05:19:50|34651.7|34646.9|34652.7|34647.9|34652.7|34647.9|34651.2|34646.4|3
1649913600000|2022-04-14 05:20:00|34653.2|34648.4|34652.2|34647.4|34653.2|34648.4|34651.7|34646.9|2
1649913610000|2022-04-14 05:20:10|34652.7|34647.9|34653.2|34648.4|34653.2|34648.4|34652.7|34647.9|13
1649913620000|2022-04-14 05:20:20|34653.7|34648.9|34653.2|34648.4|34653.7|34648.9|34653.2|34648.4|0
1649913630000|2022-04-14 05:20:30|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34651.7|34646.9|0
1649913640000|2022-04-14 05:20:40|34651.7|34646.9|34651.2|34646.4|34652.2|34647.4|34651.2|34646.4|5
1649913650000|2022-04-14 05:20:50|34650.2|34645.4|34650.2|34645.4|34650.2|34645.4|34650.2|34645.4|1
1649913660000|2022-04-14 05:21:00|34650.7|34645.9|34648.2|34643.4|34650.7|34645.9|34648.2|34643.4|1
1649913670000|2022-04-14 05:21:10|34647.7|34642.9|34650.2|34645.4|34650.2|34645.4|34647.2|34642.4|5
1649913680000|2022-04-14 05:21:20|34649.7|34644.9|34648.2|34643.4|34650.2|34645.4|34648.2|34643.4|1
1649913690000|2022-04-14 05:21:30|34647.7|34642.9|34646.2|34641.4|34648.2|34643.4|34646.2|34641.4|2
1649913700000|2022-04-14 05:21:40|34645.7|34640.9|34647.2|34642.4|34647.2|34642.4|34645.7|34640.9|2
1649913710000|2022-04-14 05:21:50|34647.7|34642.9|34650.2|34645.4|34650.2|34645.4|34647.7|34642.9|3
1649913720000|2022-04-14 05:22:00|34649.7|34644.9|34650.2|34645.4|34650.2|34645.4|34649.7|34644.9|5
1649913730000|2022-04-14 05:22:10|34650.7|34645.9|34652.2|34647.4|34652.2|34647.4|34650.7|34645.9|5
1649913740000|2022-04-14 05:22:20|34651.7|34646.9|34650.2|34645.4|34652.2|34647.4|34649.7|34644.9|2
1649913750000|2022-04-14 05:22:30|34650.7|34645.9|34650.2|34645.4|34650.7|34645.9|34650.2|34645.4|0
1649913760000|2022-04-14 05:22:40|34650.7|34645.9|34650.7|34645.9|34650.7|34645.9|34650.2|34645.4|0
1649913770000|2022-04-14 05:22:50|34650.2|34645.4|34650.7|34645.9|34650.7|34645.9|34650.2|34645.4|1
1649913780000|2022-04-14 05:23:00|34650.2|34645.4|34650.2|34645.4|34650.2|34645.4|34649.7|34644.9|2
1649913790000|2022-04-14 05:23:10|34649.7|34644.9|34647.7|34642.9|34649.7|34644.9|34647.7|34642.9|0
1649913800000|2022-04-14 05:23:20|34648.2|34643.4|34648.2|34643.4|34648.7|34643.9|34648.2|34643.4|1
1649913820000|2022-04-14 05:23:40|34647.7|34642.9|34647.2|34642.4|34648.2|34643.4|34646.2|34641.4|4
1649913840000|2022-04-14 05:24:00|34646.7|34641.9|34646.7|34641.9|34646.7|34641.9|34646.7|34641.9|0
1649913850000|2022-04-14 05:24:10|34647.2|34642.4|34645.2|34640.4|34647.2|34642.4|34644.2|34639.4|1
1649913860000|2022-04-14 05:24:20|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.2|34639.4|1
1649913870000|2022-04-14 05:24:30|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34645.2|34640.4|1
1649913880000|2022-04-14 05:24:40|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34645.2|34640.4|2
1649913890000|2022-04-14 05:24:50|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.7|34639.9|0
1649913900000|2022-04-14 05:25:00|34645.7|34640.9|34646.7|34641.9|34647.2|34642.4|34645.2|34640.4|2
1649913910000|2022-04-14 05:25:10|34646.2|34641.4|34646.2|34641.4|34647.2|34642.4|34646.2|34641.4|4
1649913920000|2022-04-14 05:25:20|34646.7|34641.9|34646.2|34641.4|34647.2|34642.4|34646.2|34641.4|1
1649913930000|2022-04-14 05:25:30|34646.7|34641.9|34647.2|34642.4|34647.2|34642.4|34646.2|34641.4|1
1649913940000|2022-04-14 05:25:40|34647.7|34642.9|34648.2|34643.4|34649.2|34644.4|34647.2|34642.4|8
1649913950000|2022-04-14 05:25:50|34648.7|34643.9|34648.7|34643.9|34649.2|34644.4|34648.7|34643.9|0
1649913960000|2022-04-14 05:26:00|34648.2|34643.4|34647.2|34642.4|34648.7|34643.9|34646.7|34641.9|2
1649913970000|2022-04-14 05:26:10|34646.7|34641.9|34647.2|34642.4|34647.2|34642.4|34645.7|34640.9|3
1649913980000|2022-04-14 05:26:20|34646.7|34641.9|34646.2|34641.4|34647.2|34642.4|34645.7|34640.9|0
1649913990000|2022-04-14 05:26:30|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34645.2|34640.4|0
1649914000000|2022-04-14 05:26:40|34644.7|34639.9|34644.7|34639.9|34645.2|34640.4|34644.2|34639.4|2
1649914010000|2022-04-14 05:26:50|34645.2|34640.4|34645.7|34640.9|34646.2|34641.4|34644.7|34639.9|3
1649914020000|2022-04-14 05:27:00|34645.2|34640.4|34646.7|34641.9|34646.7|34641.9|34645.2|34640.4|2
1649914030000|2022-04-14 05:27:10|34647.2|34642.4|34646.2|34641.4|34647.2|34642.4|34646.2|34641.4|2
1649914040000|2022-04-14 05:27:20|34645.7|34640.9|34645.2|34640.4|34646.2|34641.4|34645.2|34640.4|1
1649914060000|2022-04-14 05:27:40|34645.7|34640.9|34646.2|34641.4|34646.7|34641.9|34645.2|34640.4|0
1649914070000|2022-04-14 05:27:50|34646.7|34641.9|34646.2|34641.4|34646.7|34641.9|34645.7|34640.9|1
1649914080000|2022-04-14 05:28:00|34645.7|34640.9|34645.7|34640.9|34645.7|34640.9|34645.2|34640.4|6
1649914090000|2022-04-14 05:28:10|34645.2|34640.4|34645.2|34640.4|34645.7|34640.9|34644.7|34639.9|4
1649914100000|2022-04-14 05:28:20|34645.7|34640.9|34645.2|34640.4|34645.7|34640.9|34645.2|34640.4|0
1649914110000|2022-04-14 05:28:30|34644.7|34639.9|34644.2|34639.4|34644.7|34639.9|34643.7|34638.9|6
1649914120000|2022-04-14 05:28:40|34644.7|34639.9|34644.2|34639.4|34644.7|34639.9|34644.2|34639.4|5
1649914130000|2022-04-14 05:28:50|34644.7|34639.9|34644.2|34639.4|34644.7|34639.9|34644.2|34639.4|3
1649914140000|2022-04-14 05:29:00|34644.7|34639.9|34644.7|34639.9|34646.2|34641.4|34644.2|34639.4|38
1649914150000|2022-04-14 05:29:10|34645.2|34640.4|34645.2|34640.4|34645.2|34640.4|34645.2|34640.4|2
1649914160000|2022-04-14 05:29:20|34644.7|34639.9|34644.2|34639.4|34644.7|34639.9|34643.7|34638.9|0
1649914170000|2022-04-14 05:29:30|34643.7|34638.9|34643.2|34638.4|34643.7|34638.9|34643.2|34638.4|16
1649914180000|2022-04-14 05:29:40|34643.7|34638.9|34644.2|34639.4|34644.2|34639.4|34643.7|34638.9|4
1649914190000|2022-04-14 05:29:50|34644.7|34639.9|34645.2|34640.4|34645.2|34640.4|34644.2|34639.4|1
1649914200000|2022-04-14 05:30:00|34644.7|34639.9|34642.2|34637.4|34646.2|34641.4|34642.2|34637.4|11
1649914210000|2022-04-14 05:30:10|34642.7|34637.9|34642.2|34637.4|34643.2|34638.4|34641.7|34636.9|5
1649914220000|2022-04-14 05:30:20|34642.7|34637.9|34646.2|34641.4|34646.2|34641.4|34642.7|34637.9|8
1649914230000|2022-04-14 05:30:30|34646.7|34641.9|34645.7|34640.9|34646.7|34641.9|34645.7|34640.9|0
1649914240000|2022-04-14 05:30:40|34646.2|34641.4|34645.2|34640.4|34646.2|34641.4|34645.2|34640.4|2
1649914250000|2022-04-14 05:30:50|34645.7|34640.9|34646.2|34641.4|34646.7|34641.9|34645.7|34640.9|6
1649914260000|2022-04-14 05:31:00|34646.7|34641.9|34647.2|34642.4|34647.7|34642.9|34646.7|34641.9|8
1649914270000|2022-04-14 05:31:10|34646.7|34641.9|34646.2|34641.4|34647.2|34642.4|34646.2|34641.4|0
1649914280000|2022-04-14 05:31:20|34645.7|34640.9|34645.7|34640.9|34645.7|34640.9|34645.2|34640.4|0
1649914290000|2022-04-14 05:31:30|34646.2|34641.4|34647.2|34642.4|34647.2|34642.4|34646.2|34641.4|4
1649914300000|2022-04-14 05:31:40|34647.7|34642.9|34649.2|34644.4|34650.2|34645.4|34647.7|34642.9|5
1649914310000|2022-04-14 05:31:50|34649.7|34644.9|34650.2|34645.4|34650.2|34645.4|34649.2|34644.4|0
1649914320000|2022-04-14 05:32:00|34649.7|34644.9|34649.7|34644.9|34650.2|34645.4|34649.7|34644.9|0
1649914330000|2022-04-14 05:32:10|34650.2|34645.4|34651.2|34646.4|34651.2|34646.4|34650.2|34645.4|0
1649914340000|2022-04-14 05:32:20|34651.7|34646.9|34650.2|34645.4|34651.7|34646.9|34650.2|34645.4|1
1649914350000|2022-04-14 05:32:30|34650.7|34645.9|34650.7|34645.9|34651.2|34646.4|34650.2|34645.4|0
1649914360000|2022-04-14 05:32:40|34651.2|34646.4|34652.2|34647.4|34652.2|34647.4|34650.2|34645.4|1
1649914370000|2022-04-14 05:32:50|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34652.2|34647.4|4
1649914380000|2022-04-14 05:33:00|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34651.7|34646.9|1
1649914390000|2022-04-14 05:33:10|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.2|34646.4|0
1649914400000|2022-04-14 05:33:20|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.7|34646.9|0
1649914410000|2022-04-14 05:33:30|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.7|34646.9|0
1649914420000|2022-04-14 05:33:40|34651.7|34646.9|34651.7|34646.9|34652.2|34647.4|34651.2|34646.4|4
1649914430000|2022-04-14 05:33:50|34651.2|34646.4|34652.2|34647.4|34652.2|34647.4|34651.2|34646.4|4
1649914440000|2022-04-14 05:34:00|34652.7|34647.9|34652.2|34647.4|34652.7|34647.9|34652.2|34647.4|3
1649914450000|2022-04-14 05:34:10|34651.7|34646.9|34651.7|34646.9|34651.7|34646.9|34651.2|34646.4|0
1649914460000|2022-04-14 05:34:20|34652.2|34647.4|34652.2|34647.4|34653.2|34648.4|34651.2|34646.4|7
1649914470000|2022-04-14 05:34:30|34651.7|34646.9|34652.2|34647.4|34652.7|34647.9|34651.2|34646.4|6
1649914480000|2022-04-14 05:34:40|34651.7|34646.9|34651.7|34646.9|34652.2|34647.4|34651.2|34646.4|1
1649914490000|2022-04-14 05:34:50|34651.2|34646.4|34651.2|34646.4|34651.7|34646.9|34651.2|34646.4|0
1649914500000|2022-04-14 05:35:00|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.7|34646.9|0
1649914510000|2022-04-14 05:35:10|34651.7|34646.9|34652.2|34647.4|34652.2|34647.4|34651.7|34646.9|3
1649914520000|2022-04-14 05:35:20|34651.2|34646.4|34651.2|34646.4|34651.7|34646.9|34651.2|34646.4|2
1649914530000|2022-04-14 05:35:30|34651.7|34646.9|34650.2|34645.4|34651.7|34646.9|34650.2|34645.4|1
1649914540000|2022-04-14 05:35:40|34650.7|34645.9|34650.7|34645.9|34651.7|34646.9|34650.7|34645.9|0
1649914550000|2022-04-14 05:35:50|34651.2|34646.4|34651.7|34646.9|34651.7|34646.9|34651.2|34646.4|2
1649914560000|2022-04-14 05:36:00|34652.2|34647.4|34652.2|34647.4|34653.2|34648.4|34652.2|34647.4|6
1649914570000|2022-04-14 05:36:10|34652.7|34647.9|34652.2|34647.4|34652.7|34647.9|34651.7|34646.9|1
1649914580000|2022-04-14 05:36:20|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34651.7|34646.9|1
1649914590000|2022-04-14 05:36:30|34652.7|34647.9|34654.2|34649.4|34654.7|34649.9|34652.7|34647.9|5
1649914600000|2022-04-14 05:36:40|34654.7|34649.9|34654.2|34649.4|34654.7|34649.9|34654.2|34649.4|0
1649914610000|2022-04-14 05:36:50|34653.7|34648.9|34656.2|34651.4|34656.7|34651.9|34653.7|34648.9|5
1649914620000|2022-04-14 05:37:00|34656.7|34651.9|34657.7|34652.9|34657.7|34652.9|34656.2|34651.4|18
1649914630000|2022-04-14 05:37:10|34657.2|34652.4|34659.2|34654.4|34659.2|34654.4|34657.2|34652.4|4
1649914640000|2022-04-14 05:37:20|34658.7|34653.9|34658.7|34653.9|34658.7|34653.9|34658.7|34653.9|1
1649914650000|2022-04-14 05:37:30|34659.2|34654.4|34660.2|34655.4|34660.7|34655.9|34659.2|34654.4|12
1649914660000|2022-04-14 05:37:40|34660.7|34655.9|34660.7|34655.9|34660.7|34655.9|34660.7|34655.9|0
1649914670000|2022-04-14 05:37:50|34660.2|34655.4|34660.2|34655.4|34660.2|34655.4|34659.2|34654.4|2
1649914680000|2022-04-14 05:38:00|34659.7|34654.9|34661.2|34656.4|34661.2|34656.4|34659.7|34654.9|0
1649914690000|2022-04-14 05:38:10|34661.7|34656.9|34662.2|34657.4|34662.2|34657.4|34661.7|34656.9|0
1649914700000|2022-04-14 05:38:20|34662.7|34657.9|34661.7|34656.9|34667.7|34662.9|34661.7|34656.9|41
1649914710000|2022-04-14 05:38:30|34661.2|34656.4|34662.2|34657.4|34662.7|34657.9|34661.2|34656.4|0
1649914720000|2022-04-14 05:38:40|34662.7|34657.9|34665.2|34660.4|34665.2|34660.4|34662.7|34657.9|11
1649914730000|2022-04-14 05:38:50|34664.7|34659.9|34664.7|34659.9|34665.7|34660.9|34664.7|34659.9|1
1649914740000|2022-04-14 05:39:00|34665.2|34660.4|34667.7|34662.9|34668.2|34663.4|34665.2|34660.4|4
1649914750000|2022-04-14 05:39:10|34668.2|34663.4|34667.7|34662.9|34670.2|34665.4|34666.2|34661.4|13
1649914760000|2022-04-14 05:39:20|34668.2|34663.4|34666.2|34661.4|34669.2|34664.4|34666.2|34661.4|7
1649914770000|2022-04-14 05:39:30|34666.7|34661.9|34666.2|34661.4|34667.7|34662.9|34665.2|34660.4|5
1649914780000|2022-04-14 05:39:40|34666.7|34661.9|34666.2|34661.4|34666.7|34661.9|34665.2|34660.4|3
1649914790000|2022-04-14 05:39:50|34665.7|34660.9|34666.2|34661.4|34666.7|34661.9|34665.7|34660.9|3
1649914800000|2022-04-14 05:40:00|34666.7|34661.9|34667.2|34662.4|34667.7|34662.9|34666.2|34661.4|10
1649914810000|2022-04-14 05:40:10|34666.7|34661.9|34666.7|34661.9|34667.7|34662.9|34666.7|34661.9|3
1649914830000|2022-04-14 05:40:30|34667.2|34662.4|34667.2|34662.4|34667.2|34662.4|34667.2|34662.4|1
1649914840000|2022-04-14 05:40:40|34666.7|34661.9|34665.2|34660.4|34666.7|34661.9|34664.2|34659.4|3
1649914850000|2022-04-14 05:40:50|34664.7|34659.9|34666.2|34661.4|34666.7|34661.9|34664.7|34659.9|6
1649914860000|2022-04-14 05:41:00|34666.7|34661.9|34666.2|34661.4|34666.7|34661.9|34666.2|34661.4|0
1649914870000|2022-04-14 05:41:10|34666.7|34661.9|34666.2|34661.4|34666.7|34661.9|34665.7|34660.9|2
1649914880000|2022-04-14 05:41:20|34666.7|34661.9|34667.7|34662.9|34669.7|34664.9|34666.2|34661.4|5
1649914890000|2022-04-14 05:41:30|34668.2|34663.4|34667.2|34662.4|34668.2|34663.4|34666.2|34661.4|2
1649914900000|2022-04-14 05:41:40|34667.7|34662.9|34669.2|34664.4|34669.2|34664.4|34666.7|34661.9|1
1649914910000|2022-04-14 05:41:50|34668.7|34663.9|34669.2|34664.4|34669.7|34664.9|34668.2|34663.4|0
1649914920000|2022-04-14 05:42:00|34668.7|34663.9|34668.2|34663.4|34669.2|34664.4|34667.2|34662.4|6
1649914930000|2022-04-14 05:42:10|34667.7|34662.9|34668.2|34663.4|34668.2|34663.4|34666.7|34661.9|1
1649914940000|2022-04-14 05:42:20|34667.2|34662.4|34665.2|34660.4|34667.7|34662.9|34665.2|34660.4|3
1649914950000|2022-04-14 05:42:30|34664.7|34659.9|34664.7|34659.9|34666.2|34661.4|34664.2|34659.4|1
1649914960000|2022-04-14 05:42:40|34665.2|34660.4|34663.2|34658.4|34665.2|34660.4|34663.2|34658.4|1
1649914970000|2022-04-14 05:42:50|34663.7|34658.9|34663.2|34658.4|34663.7|34658.9|34663.2|34658.4|0
1649914980000|2022-04-14 05:43:00|34663.7|34658.9|34663.2|34658.4|34663.7|34658.9|34663.2|34658.4|0
1649914990000|2022-04-14 05:43:10|34662.7|34657.9|34661.2|34656.4|34662.7|34657.9|34661.2|34656.4|5
1649915000000|2022-04-14 05:43:20|34661.7|34656.9|34661.2|34656.4|34662.2|34657.4|34661.2|34656.4|3
1649915010000|2022-04-14 05:43:30|34661.7|34656.9|34661.2|34656.4|34661.7|34656.9|34661.2|34656.4|0
1649915020000|2022-04-14 05:43:40|34660.7|34655.9|34658.2|34653.4|34660.7|34655.9|34656.7|34651.9|1
1649915030000|2022-04-14 05:43:50|34657.7|34652.9|34658.2|34653.4|34658.7|34653.9|34657.7|34652.9|1
1649915040000|2022-04-14 05:44:00|34657.7|34652.9|34661.2|34656.4|34661.2|34656.4|34657.7|34652.9|4
1649915050000|2022-04-14 05:44:10|34660.7|34655.9|34660.7|34655.9|34661.2|34656.4|34659.7|34654.9|1
1649915070000|2022-04-14 05:44:30|34661.2|34656.4|34659.7|34654.9|34662.2|34657.4|34659.2|34654.4|2
1649915080000|2022-04-14 05:44:40|34660.2|34655.4|34660.7|34655.9|34661.2|34656.4|34659.7|34654.9|0
1649915090000|2022-04-14 05:44:50|34661.2|34656.4|34662.2|34657.4|34662.7|34657.9|34661.2|34656.4|3
1649915100000|2022-04-14 05:45:00|34662.7|34657.9|34663.2|34658.4|34664.7|34659.9|34662.2|34657.4|5
1649915110000|2022-04-14 05:45:10|34662.7|34657.9|34661.2|34656.4|34662.7|34657.9|34661.2|34656.4|0
1649915120000|2022-04-14 05:45:20|34661.7|34656.9|34664.2|34659.4|34665.2|34660.4|34661.7|34656.9|3
1649915130000|2022-04-14 05:45:30|34664.7|34659.9|34664.2|34659.4|34664.7|34659.9|34663.7|34658.9|2
1649915140000|2022-04-14 05:45:40|34663.7|34658.9|34664.2|34659.4|34664.7|34659.9|34663.7|34658.9|2
1649915150000|2022-04-14 05:45:50|34664.7|34659.9|34664.7|34659.9|34664.7|34659.9|34664.2|34659.4|0
1649915160000|2022-04-14 05:46:00|34665.2|34660.4|34666.7|34661.9|34668.2|34663.4|34665.2|34660.4|6
1649915170000|2022-04-14 05:46:10|34667.2|34662.4|34669.2|34664.4|34670.7|34665.9|34667.2|34662.4|4
1649915180000|2022-04-14 05:46:20|34669.7|34664.9|34670.2|34665.4|34670.2|34665.4|34669.2|34664.4|1
1649915190000|2022-04-14 05:46:30|34669.7|34664.9|34668.2|34663.4|34670.2|34665.4|34668.2|34663.4|2
1649915200000|2022-04-14 05:46:40|34667.7|34662.9|34667.2|34662.4|34668.2|34663.4|34667.2|34662.4|3
1649915210000|2022-04-14 05:46:50|34667.7|34662.9|34668.2|34663.4|34668.2|34663.4|34667.2|34662.4|2
1649915220000|2022-04-14 05:47:00|34668.7|34663.9|34668.2|34663.4|34669.2|34664.4|34668.2|34663.4|4
1649915230000|2022-04-14 05:47:10|34667.7|34662.9|34667.2|34662.4|34667.7|34662.9|34667.2|34662.4|0
1649915240000|2022-04-14 05:47:20|34667.7|34662.9|34665.7|34660.9|34667.7|34662.9|34665.7|34660.9|3
1649915250000|2022-04-14 05:47:30|34665.2|34660.4|34668.2|34663.4|34668.7|34663.9|34665.2|34660.4|3
1649915260000|2022-04-14 05:47:40|34668.7|34663.9|34668.7|34663.9|34669.2|34664.4|34667.2|34662.4|0
1649915270000|2022-04-14 05:47:50|34668.2|34663.4|34668.2|34663.4|34668.7|34663.9|34667.2|34662.4|0
1649915280000|2022-04-14 05:48:00|34668.7|34663.9|34665.7|34660.9|34669.2|34664.4|34665.7|34660.9|9
1649915290000|2022-04-14 05:48:10|34665.2|34660.4|34665.2|34660.4|34665.2|34660.4|34664.7|34659.9|6
1649915300000|2022-04-14 05:48:20|34664.7|34659.9|34662.7|34657.9|34665.2|34660.4|34662.2|34657.4|15
1649915310000|2022-04-14 05:48:30|34662.2|34657.4|34662.2|34657.4|34662.7|34657.9|34662.2|34657.4|2
1649915320000|2022-04-14 05:48:40|34661.7|34656.9|34661.7|34656.9|34662.2|34657.4|34661.7|34656.9|2
1649915330000|2022-04-14 05:48:50|34661.2|34656.4|34659.2|34654.4|34661.2|34656.4|34659.2|34654.4|3
1649915340000|2022-04-14 05:49:00|34659.7|34654.9|34660.2|34655.4|34660.2|34655.4|34659.2|34654.4|5
1649915350000|2022-04-14 05:49:10|34659.7|34654.9|34654.2|34649.4|34660.2|34655.4|34654.2|34649.4|15
1649915360000|2022-04-14 05:49:20|34653.7|34648.9|34652.7|34647.9|34654.7|34649.9|34652.7|34647.9|10
1649915370000|2022-04-14 05:49:30|34653.2|34648.4|34652.2|34647.4|34655.7|34650.9|34652.2|34647.4|25
1649915380000|2022-04-14 05:49:40|34651.7|34646.9|34651.2|34646.4|34651.7|34646.9|34650.2|34645.4|1
1649915390000|2022-04-14 05:49:50|34651.7|34646.9|34651.7|34646.9|34652.2|34647.4|34651.7|34646.9|4
1649915400000|2022-04-14 05:50:00|34652.2|34647.4|34650.2|34645.4|34652.2|34647.4|34649.2|34644.4|13
1649915410000|2022-04-14 05:50:10|34649.7|34644.9|34648.7|34643.9|34649.7|34644.9|34647.7|34642.9|8
1649915420000|2022-04-14 05:50:20|34648.2|34643.4|34648.2|34643.4|34648.7|34643.9|34648.2|34643.4|11
1649915430000|2022-04-14 05:50:30|34648.7|34643.9|34648.7|34643.9|34648.7|34643.9|34647.2|34642.4|0
1649915440000|2022-04-14 05:50:40|34648.2|34643.4|34650.2|34645.4|34651.2|34646.4|34648.2|34643.4|14
1649915450000|2022-04-14 05:50:50|34649.7|34644.9|34650.2|34645.4|34650.7|34645.9|34649.7|34644.9|1
1649915460000|2022-04-14 05:51:00|34650.7|34645.9|34652.2|34647.4|34652.2|34647.4|34650.7|34645.9|9
1649915470000|2022-04-14 05:51:10|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34652.2|34647.4|6
1649915490000|2022-04-14 05:51:30|34652.7|34647.9|34652.2|34647.4|34653.2|34648.4|34652.2|34647.4|5
1649915500000|2022-04-14 05:51:40|34652.7|34647.9|34653.2|34648.4|34653.2|34648.4|34652.2|34647.4|5
1649915510000|2022-04-14 05:51:50|34653.7|34648.9|34651.2|34646.4|34653.7|34648.9|34651.2|34646.4|1
1649915520000|2022-04-14 05:52:00|34650.7|34645.9|34650.2|34645.4|34651.2|34646.4|34650.2|34645.4|2
1649915530000|2022-04-14 05:52:10|34649.7|34644.9|34650.2|34645.4|34650.7|34645.9|34649.2|34644.4|3
1649915540000|2022-04-14 05:52:20|34649.7|34644.9|34647.7|34642.9|34650.2|34645.4|34647.7|34642.9|8
1649915550000|2022-04-14 05:52:30|34647.2|34642.4|34648.2|34643.4|34648.7|34643.9|34646.7|34641.9|10
1649915560000|2022-04-14 05:52:40|34648.7|34643.9|34648.2|34643.4|34648.7|34643.9|34648.2|34643.4|0
1649915570000|2022-04-14 05:52:50|34647.7|34642.9|34648.2|34643.4|34648.7|34643.9|34647.7|34642.9|0
1649915580000|2022-04-14 05:53:00|34648.7|34643.9|34651.2|34646.4|34651.7|34646.9|34648.2|34643.4|14
1649915590000|2022-04-14 05:53:10|34652.2|34647.4|34653.2|34648.4|34653.2|34648.4|34651.7|34646.9|5
1649915600000|2022-04-14 05:53:20|34652.7|34647.9|34652.7|34647.9|34653.2|34648.4|34652.2|34647.4|0
1649915610000|2022-04-14 05:53:30|34653.2|34648.4|34653.7|34648.9|34653.7|34648.9|34653.2|34648.4|0
1649915620000|2022-04-14 05:53:40|34653.2|34648.4|34653.7|34648.9|34653.7|34648.9|34653.2|34648.4|0
1649915630000|2022-04-14 05:53:50|34654.2|34649.4|34653.2|34648.4|34654.2|34649.4|34653.2|34648.4|1
1649915640000|2022-04-14 05:54:00|34653.7|34648.9|34652.7|34647.9|34654.7|34649.9|34652.7|34647.9|2
1649915650000|2022-04-14 05:54:10|34653.2|34648.4|34653.2|34648.4|34653.2|34648.4|34653.2|34648.4|0
1649915660000|2022-04-14 05:54:20|34651.2|34646.4|34651.2|34646.4|34652.2|34647.4|34650.7|34645.9|2
1649915670000|2022-04-14 05:54:30|34650.7|34645.9|34651.7|34646.9|34651.7|34646.9|34650.7|34645.9|0
1649915680000|2022-04-14 05:54:40|34651.2|34646.4|34652.7|34647.9|34653.2|34648.4|34650.7|34645.9|1
1649915690000|2022-04-14 05:54:50|34653.2|34648.4|34654.2|34649.4|34654.2|34649.4|34653.2|34648.4|1
1649915700000|2022-04-14 05:55:00|34653.7|34648.9|34654.2|34649.4|34654.7|34649.9|34653.7|34648.9|0
1649915710000|2022-04-14 05:55:10|34654.7|34649.9|34659.2|34654.4|34659.2|34654.4|34654.2|34649.4|19
1649915720000|2022-04-14 05:55:20|34658.7|34653.9|34657.2|34652.4|34659.2|34654.4|34656.7|34651.9|5
1649915730000|2022-04-14 05:55:30|34657.7|34652.9|34661.2|34656.4|34661.2|34656.4|34657.2|34652.4|2
1649915740000|2022-04-14 05:55:40|34660.7|34655.9|34662.2|34657.4|34662.2|34657.4|34660.7|34655.9|7
1649915750000|2022-04-14 05:55:50|34661.7|34656.9|34662.2|34657.4|34662.2|34657.4|34661.2|34656.4|1
1649915760000|2022-04-14 05:56:00|34661.7|34656.9|34657.2|34652.4|34661.7|34656.9|34657.2|34652.4|0
1649915770000|2022-04-14 05:56:10|34656.7|34651.9|34657.7|34652.9|34657.7|34652.9|34656.7|34651.9|4
1649915780000|2022-04-14 05:56:20|34658.2|34653.4|34657.7|34652.9|34658.2|34653.4|34657.2|34652.4|1
1649915790000|2022-04-14 05:56:30|34658.2|34653.4|34658.7|34653.9|34658.7|34653.9|34658.2|34653.4|0
1649915800000|2022-04-14 05:56:40|34659.2|34654.4|34661.2|34656.4|34661.7|34656.9|34659.2|34654.4|12
1649915810000|2022-04-14 05:56:50|34660.7|34655.9|34661.2|34656.4|34661.7|34656.9|34659.2|34654.4|2
1649915820000|2022-04-14 05:57:00|34661.7|34656.9|34663.2|34658.4|34664.2|34659.4|34661.7|34656.9|2
1649915830000|2022-04-14 05:57:10|34662.7|34657.9|34660.2|34655.4|34662.7|34657.9|34659.7|34654.9|1
1649915840000|2022-04-14 05:57:20|34660.7|34655.9|34660.7|34655.9|34660.7|34655.9|34659.7|34654.9|4
1649915850000|2022-04-14 05:57:30|34661.2|34656.4|34660.2|34655.4|34661.2|34656.4|34660.2|34655.4|1
1649915860000|2022-04-14 05:57:40|34659.7|34654.9|34661.2|34656.4|34661.2|34656.4|34659.7|34654.9|2
1649915870000|2022-04-14 05:57:50|34661.7|34656.9|34660.2|34655.4|34662.2|34657.4|34660.2|34655.4|0
1649915880000|2022-04-14 05:58:00|34660.7|34655.9|34659.2|34654.4|34662.2|34657.4|34658.7|34653.9|15
1649915890000|2022-04-14 05:58:10|34658.7|34653.9|34658.7|34653.9|34659.2|34654.4|34658.2|34653.4|0
1649915900000|2022-04-14 05:58:20|34659.2|34654.4|34658.7|34653.9|34659.7|34654.9|34658.7|34653.9|1
1649915910000|2022-04-14 05:58:30|34658.2|34653.4|34657.7|34652.9|34659.2|34654.4|34657.2|34652.4|12
1649915920000|2022-04-14 05:58:40|34657.2|34652.4|34657.2|34652.4|34658.7|34653.9|34656.7|34651.9|4
1649915930000|2022-04-14 05:58:50|34657.7|34652.9|34657.7|34652.9|34658.2|34653.4|34657.2|34652.4|3
1649915940000|2022-04-14 05:59:00|34658.2|34653.4|34659.2|34654.4|34659.7|34654.9|34657.7|34652.9|11
1649915950000|2022-04-14 05:59:10|34658.7|34653.9|34658.2|34653.4|34658.7|34653.9|34658.2|34653.4|0
1649915960000|2022-04-14 05:59:20|34657.7|34652.9|34656.7|34651.9|34658.2|34653.4|34656.2|34651.4|9
1649915970000|2022-04-14 05:59:30|34656.2|34651.4|34657.7|34652.9|34657.7|34652.9|34655.2|34650.4|10
1649915980000|2022-04-14 05:59:40|34657.2|34652.4|34654.2|34649.4|34657.7|34652.9|34654.2|34649.4|5
1649915990000|2022-04-14 05:59:50|34653.7|34648.9|34649.2|34644.4|34654.2|34649.4|34647.2|34642.4|8
1649916000000|2022-04-14 06:00:00|34648.6|34645|34647.6|34644|34653.1|34649.5|34647.1|34643.5|24
1649916010000|2022-04-14 06:00:10|34648.1|34644.5|34653.6|34650|34654.1|34650.5|34647.6|34644|5
1649916020000|2022-04-14 06:00:20|34654.1|34650.5|34657.1|34653.5|34657.1|34653.5|34654.1|34650.5|4
1649916030000|2022-04-14 06:00:30|34656.6|34653|34653.6|34650|34656.6|34653|34653.6|34650|0
1649916040000|2022-04-14 06:00:40|34654.1|34650.5|34652.1|34648.5|34654.6|34651|34652.1|34648.5|2
1649916050000|2022-04-14 06:00:50|34651.6|34648|34652.1|34648.5|34653.1|34649.5|34651.6|34648|0
1649916060000|2022-04-14 06:01:00|34651.6|34648|34649.6|34646|34651.6|34648|34648.6|34645|5
1649916070000|2022-04-14 06:01:10|34649.1|34645.5|34648.1|34644.5|34649.6|34646|34647.1|34643.5|3
1649916080000|2022-04-14 06:01:20|34647.6|34644|34655.1|34651.5|34655.1|34651.5|34647.6|34644|6
1649916090000|2022-04-14 06:01:30|34655.6|34652|34654.1|34650.5|34655.6|34652|34651.1|34647.5|5
1649916100000|2022-04-14 06:01:40|34654.6|34651|34655.1|34651.5|34655.6|34652|34652.6|34649|4
1649916110000|2022-04-14 06:01:50|34654.6|34651|34655.6|34652|34656.1|34652.5|34653.1|34649.5|0
1649916120000|2022-04-14 06:02:00|34655.1|34651.5|34650.6|34647|34656.1|34652.5|34649.1|34645.5|12
1649916130000|2022-04-14 06:02:10|34651.1|34647.5|34647.1|34643.5|34651.1|34647.5|34645.6|34642|15
1649916140000|2022-04-14 06:02:20|34647.6|34644|34648.1|34644.5|34649.1|34645.5|34646.6|34643|4
1649916150000|2022-04-14 06:02:30|34647.6|34644|34647.1|34643.5|34648.6|34645|34646.1|34642.5|9
1649916160000|2022-04-14 06:02:40|34647.6|34644|34648.1|34644.5|34649.1|34645.5|34647.6|34644|3
1649916170000|2022-04-14 06:02:50|34648.6|34645|34653.6|34650|34654.1|34650.5|34647.6|34644|31
1649916180000|2022-04-14 06:03:00|34653.1|34649.5|34651.6|34648|34655.6|34652|34651.6|34648|7
1649916190000|2022-04-14 06:03:10|34652.1|34648.5|34649.6|34646|34652.1|34648.5|34649.6|34646|6
1649916200000|2022-04-14 06:03:20|34650.1|34646.5|34647.6|34644|34650.1|34646.5|34647.6|34644|13
1649916210000|2022-04-14 06:03:30|34648.1|34644.5|34646.6|34643|34648.6|34645|34646.1|34642.5|7
1649916220000|2022-04-14 06:03:40|34647.1|34643.5|34647.1|34643.5|34649.6|34646|34646.6|34643|23
1649916230000|2022-04-14 06:03:50|34647.6|34644|34646.6|34643|34648.1|34644.5|34646.6|34643|4
1649916240000|2022-04-14 06:04:00|34646.1|34642.5|34642.6|34639|34646.1|34642.5|34642.6|34639|16
1649916250000|2022-04-14 06:04:10|34643.1|34639.5|34644.6|34641|34646.1|34642.5|34643.1|34639.5|6
1649916260000|2022-04-14 06:04:20|34645.1|34641.5|34643.6|34640|34645.6|34642|34643.6|34640|4
1649916270000|2022-04-14 06:04:30|34643.1|34639.5|34644.6|34641|34645.1|34641.5|34643.1|34639.5|5
1649916280000|2022-04-14 06:04:40|34645.1|34641.5|34644.6|34641|34645.6|34642|34644.6|34641|4
1649916290000|2022-04-14 06:04:50|34644.1|34640.5|34644.6|34641|34645.1|34641.5|34644.1|34640.5|2
1649916300000|2022-04-14 06:05:00|34644.1|34640.5|34643.1|34639.5|34645.1|34641.5|34642.6|34639|5
1649916310000|2022-04-14 06:05:10|34642.6|34639|34647.6|34644|34648.6|34645|34642.6|34639|11
1649916320000|2022-04-14 06:05:20|34648.1|34644.5|34643.1|34639.5|34649.1|34645.5|34643.1|34639.5|7
1649916330000|2022-04-14 06:05:30|34642.6|34639|34643.6|34640|34644.6|34641|34642.6|34639|1
1649916340000|2022-04-14 06:05:40|34644.1|34640.5|34642.6|34639|34644.1|34640.5|34642.1|34638.5|10
1649916350000|2022-04-14 06:05:50|34642.1|34638.5|34642.6|34639|34642.6|34639|34641.6|34638|0
1649916360000|2022-04-14 06:06:00|34642.1|34638.5|34642.1|34638.5|34642.1|34638.5|34641.1|34637.5|9
1649916370000|2022-04-14 06:06:10|34641.6|34638|34643.1|34639.5|34643.6|34640|34641.6|34638|5
1649916380000|2022-04-14 06:06:20|34642.6|34639|34639.6|34636|34642.6|34639|34638.1|34634.5|54
1649916390000|2022-04-14 06:06:30|34640.1|34636.5|34637.6|34634|34640.6|34637|34637.6|34634|7
1649916400000|2022-04-14 06:06:40|34638.1|34634.5|34637.6|34634|34639.6|34636|34637.6|34634|2
1649916410000|2022-04-14 06:06:50|34638.1|34634.5|34637.6|34634|34638.6|34635|34636.1|34632.5|10
1649916420000|2022-04-14 06:07:00|34638.1|34634.5|34634.6|34631|34638.6|34635|34632.6|34629|33
1649916430000|2022-04-14 06:07:10|34635.1|34631.5|34636.6|34633|34638.6|34635|34634.6|34631|9
1649916440000|2022-04-14 06:07:20|34637.6|34634|34640.1|34636.5|34640.1|34636.5|34637.1|34633.5|6
1649916450000|2022-04-14 06:07:30|34640.6|34637|34639.6|34636|34641.6|34638|34636.6|34633|12
1649916460000|2022-04-14 06:07:40|34639.1|34635.5|34639.6|34636|34639.6|34636|34639.1|34635.5|2
1649916470000|2022-04-14 06:07:50|34640.1|34636.5|34641.6|34638|34642.1|34638.5|34640.1|34636.5|3
1649916480000|2022-04-14 06:08:00|34642.1|34638.5|34643.1|34639.5|34643.1|34639.5|34641.6|34638|7
1649916490000|2022-04-14 06:08:10|34642.6|34639|34643.1|34639.5|34644.1|34640.5|34641.6|34638|2
1649916500000|2022-04-14 06:08:20|34643.6|34640|34645.1|34641.5|34645.6|34642|34643.6|34640|6
1649916510000|2022-04-14 06:08:30|34644.6|34641|34645.6|34642|34648.1|34644.5|34644.6|34641|8
1649916520000|2022-04-14 06:08:40|34646.1|34642.5|34645.6|34642|34647.1|34643.5|34645.6|34642|1
1649916530000|2022-04-14 06:08:50|34646.1|34642.5|34645.6|34642|34646.6|34643|34644.6|34641|2
1649916540000|2022-04-14 06:09:00|34645.1|34641.5|34644.1|34640.5|34645.1|34641.5|34643.6|34640|2
1649916550000|2022-04-14 06:09:10|34644.6|34641|34643.6|34640|34645.1|34641.5|34643.6|34640|0
1649916560000|2022-04-14 06:09:20|34644.1|34640.5|34642.6|34639|34644.1|34640.5|34641.6|34638|2
1649916570000|2022-04-14 06:09:30|34642.1|34638.5|34641.6|34638|34642.6|34639|34640.6|34637|6
1649916580000|2022-04-14 06:09:40|34641.1|34637.5|34641.6|34638|34642.6|34639|34641.1|34637.5|0
1649916590000|2022-04-14 06:09:50|34641.1|34637.5|34642.6|34639|34643.6|34640|34641.1|34637.5|7
1649916600000|2022-04-14 06:10:00|34643.1|34639.5|34643.6|34640|34644.6|34641|34642.6|34639|4
1649916610000|2022-04-14 06:10:10|34644.1|34640.5|34646.6|34643|34646.6|34643|34643.6|34640|2
1649916620000|2022-04-14 06:10:20|34646.1|34642.5|34647.6|34644|34648.6|34645|34646.1|34642.5|5
1649916630000|2022-04-14 06:10:30|34646.6|34643|34646.6|34643|34647.1|34643.5|34644.6|34641|5
1649916640000|2022-04-14 06:10:40|34646.1|34642.5|34647.6|34644|34647.6|34644|34646.1|34642.5|0
1649916650000|2022-04-14 06:10:50|34647.1|34643.5|34645.6|34642|34647.6|34644|34645.1|34641.5|0
1649916660000|2022-04-14 06:11:00|34646.1|34642.5|34648.1|34644.5|34648.1|34644.5|34646.1|34642.5|1
1649916670000|2022-04-14 06:11:10|34647.6|34644|34646.6|34643|34647.6|34644|34645.1|34641.5|8
1649916680000|2022-04-14 06:11:20|34647.1|34643.5|34647.6|34644|34649.1|34645.5|34646.6|34643|1
1649916690000|2022-04-14 06:11:30|34648.1|34644.5|34647.6|34644|34649.1|34645.5|34646.6|34643|3
1649916700000|2022-04-14 06:11:40|34648.1|34644.5|34647.6|34644|34648.1|34644.5|34645.6|34642|14
1649916710000|2022-04-14 06:11:50|34647.1|34643.5|34646.6|34643|34647.1|34643.5|34646.1|34642.5|25
1649916720000|2022-04-14 06:12:00|34645.1|34641.5|34642.1|34638.5|34646.1|34642.5|34641.6|34638|42
1649916730000|2022-04-14 06:12:10|34641.1|34637.5|34645.6|34642|34646.1|34642.5|34641.1|34637.5|12
1649916740000|2022-04-14 06:12:20|34646.1|34642.5|34647.6|34644|34648.1|34644.5|34646.1|34642.5|2
1649916750000|2022-04-14 06:12:30|34648.1|34644.5|34645.6|34642|34648.6|34645|34645.6|34642|8
1649916760000|2022-04-14 06:12:40|34645.1|34641.5|34646.6|34643|34646.6|34643|34644.6|34641|0
1649916770000|2022-04-14 06:12:50|34647.1|34643.5|34645.6|34642|34647.1|34643.5|34645.6|34642|2
1649916780000|2022-04-14 06:13:00|34646.1|34642.5|34643.6|34640|34646.6|34643|34643.6|34640|2
1649916790000|2022-04-14 06:13:10|34644.1|34640.5|34644.6|34641|34645.1|34641.5|34644.1|34640.5|5
1649916800000|2022-04-14 06:13:20|34645.1|34641.5|34644.6|34641|34645.6|34642|34644.6|34641|2
1649916810000|2022-04-14 06:13:30|34645.1|34641.5|34646.6|34643|34648.6|34645|34645.1|34641.5|8
1649916820000|2022-04-14 06:13:40|34647.1|34643.5|34648.1|34644.5|34648.1|34644.5|34647.1|34643.5|0
1649916830000|2022-04-14 06:13:50|34648.6|34645|34647.6|34644|34648.6|34645|34647.1|34643.5|4
1649916840000|2022-04-14 06:14:00|34647.1|34643.5|34646.1|34642.5|34647.1|34643.5|34646.1|34642.5|2
1649916850000|2022-04-14 06:14:10|34645.6|34642|34646.6|34643|34647.1|34643.5|34645.6|34642|7
1649916860000|2022-04-14 06:14:20|34646.1|34642.5|34643.6|34640|34646.1|34642.5|34643.6|34640|3
1649916870000|2022-04-14 06:14:30|34644.1|34640.5|34642.6|34639|34644.6|34641|34642.6|34639|2
1649916880000|2022-04-14 06:14:40|34643.1|34639.5|34644.1|34640.5|34645.6|34642|34642.6|34639|8
1649916890000|2022-04-14 06:14:50|34643.6|34640|34643.1|34639.5|34644.6|34641|34643.1|34639.5|4
1649916900000|2022-04-14 06:15:00|34642.6|34639|34644.1|34640.5|34644.1|34640.5|34641.6|34638|6
1649916910000|2022-04-14 06:15:10|34644.6|34641|34644.6|34641|34645.6|34642|34644.6|34641|8
1649916920000|2022-04-14 06:15:20|34645.1|34641.5|34647.6|34644|34648.1|34644.5|34645.1|34641.5|3
1649916930000|2022-04-14 06:15:30|34648.1|34644.5|34647.6|34644|34648.6|34645|34646.1|34642.5|8
1649916940000|2022-04-14 06:15:40|34647.1|34643.5|34645.6|34642|34647.6|34644|34645.6|34642|0
1649916950000|2022-04-14 06:15:50|34646.1|34642.5|34644.6|34641|34646.6|34643|34644.6|34641|6
1649916960000|2022-04-14 06:16:00|34644.1|34640.5|34644.1|34640.5|34646.1|34642.5|34643.6|34640|9
1649916970000|2022-04-14 06:16:10|34643.6|34640|34644.1|34640.5|34644.6|34641|34643.1|34639.5|0
1649916980000|2022-04-14 06:16:20|34644.6|34641|34644.1|34640.5|34644.6|34641|34644.1|34640.5|1
1649916990000|2022-04-14 06:16:30|34643.6|34640|34644.1|34640.5|34644.1|34640.5|34643.6|34640|1
1649917000000|2022-04-14 06:16:40|34643.6|34640|34644.6|34641|34644.6|34641|34643.1|34639.5|5
1649917010000|2022-04-14 06:16:50|34645.1|34641.5|34645.6|34642|34645.6|34642|34644.6|34641|1
1649917020000|2022-04-14 06:17:00|34645.1|34641.5|34645.6|34642|34648.6|34645|34645.1|34641.5|8
1649917030000|2022-04-14 06:17:10|34646.6|34643|34646.6|34643|34646.6|34643|34646.1|34642.5|4
1649917040000|2022-04-14 06:17:20|34647.1|34643.5|34646.6|34643|34647.1|34643.5|34645.6|34642|5
1649917050000|2022-04-14 06:17:30|34647.1|34643.5|34646.6|34643|34647.6|34644|34646.6|34643|2
1649917060000|2022-04-14 06:17:40|34646.1|34642.5|34646.6|34643|34648.1|34644.5|34646.1|34642.5|4
1649917070000|2022-04-14 06:17:50|34647.1|34643.5|34645.6|34642|34647.1|34643.5|34645.6|34642|6
1649917080000|2022-04-14 06:18:00|34645.1|34641.5|34648.1|34644.5|34649.1|34645.5|34645.1|34641.5|6
1649917090000|2022-04-14 06:18:10|34648.6|34645|34647.1|34643.5|34648.6|34645|34646.6|34643|6
1649917100000|2022-04-14 06:18:20|34647.6|34644|34647.6|34644|34648.1|34644.5|34647.1|34643.5|0
1649917110000|2022-04-14 06:18:30|34648.1|34644.5|34647.6|34644|34648.6|34645|34645.1|34641.5|32
1649917120000|2022-04-14 06:18:40|34647.1|34643.5|34651.6|34648|34651.6|34648|34647.1|34643.5|3
1649917130000|2022-04-14 06:18:50|34652.6|34649|34649.6|34646|34652.6|34649|34649.6|34646|17
1649917140000|2022-04-14 06:19:00|34649.1|34645.5|34651.6|34648|34652.6|34649|34649.1|34645.5|14
1649917150000|2022-04-14 06:19:10|34652.6|34649|34650.6|34647|34653.6|34650|34650.6|34647|15
1649917160000|2022-04-14 06:19:20|34650.1|34646.5|34651.1|34647.5|34651.6|34648|34648.6|34645|3
1649917170000|2022-04-14 06:19:30|34650.6|34647|34649.6|34646|34651.6|34648|34648.6|34645|6
1649917180000|2022-04-14 06:19:40|34649.1|34645.5|34649.6|34646|34649.6|34646|34648.6|34645|1
1649917190000|2022-04-14 06:19:50|34649.1|34645.5|34646.6|34643|34649.6|34646|34646.6|34643|2
1649917200000|2022-04-14 06:20:00|34647.1|34643.5|34649.6|34646|34649.6|34646|34647.1|34643.5|7
1649917210000|2022-04-14 06:20:10|34650.1|34646.5|34651.1|34647.5|34651.6|34648|34649.6|34646|3
1649917220000|2022-04-14 06:20:20|34651.6|34648|34652.1|34648.5|34653.6|34650|34650.6|34647|7
1649917230000|2022-04-14 06:20:30|34651.6|34648|34647.1|34643.5|34651.6|34648|34646.6|34643|5
1649917240000|2022-04-14 06:20:40|34647.6|34644|34648.1|34644.5|34648.6|34645|34646.1|34642.5|45
1649917250000|2022-04-14 06:20:50|34647.6|34644|34647.6|34644|34648.6|34645|34647.1|34643.5|7
1649917260000|2022-04-14 06:21:00|34648.1|34644.5|34649.6|34646|34650.1|34646.5|34648.1|34644.5|4
1649917270000|2022-04-14 06:21:10|34650.1|34646.5|34649.6|34646|34650.1|34646.5|34649.1|34645.5|4
1649917280000|2022-04-14 06:21:20|34649.1|34645.5|34649.6|34646|34650.1|34646.5|34649.1|34645.5|3
1649917290000|2022-04-14 06:21:30|34649.1|34645.5|34646.6|34643|34649.1|34645.5|34646.6|34643|5
1649917300000|2022-04-14 06:21:40|34646.1|34642.5|34645.6|34642|34646.6|34643|34645.1|34641.5|1
1649917310000|2022-04-14 06:21:50|34646.1|34642.5|34644.6|34641|34646.1|34642.5|34644.6|34641|9
1649917320000|2022-04-14 06:22:00|34645.1|34641.5|34646.6|34643|34646.6|34643|34645.1|34641.5|3
1649917330000|2022-04-14 06:22:10|34646.1|34642.5|34644.6|34641|34646.1|34642.5|34644.1|34640.5|6
1649917340000|2022-04-14 06:22:20|34645.1|34641.5|34646.1|34642.5|34646.1|34642.5|34644.6|34641|2
1649917350000|2022-04-14 06:22:30|34645.6|34642|34644.6|34641|34645.6|34642|34644.1|34640.5|7
1649917360000|2022-04-14 06:22:40|34645.1|34641.5|34645.6|34642|34645.6|34642|34645.1|34641.5|0
1649917370000|2022-04-14 06:22:50|34646.1|34642.5|34647.6|34644|34648.1|34644.5|34645.6|34642|7
1649917380000|2022-04-14 06:23:00|34648.1|34644.5|34651.1|34647.5|34651.6|34648|34648.1|34644.5|7
1649917390000|2022-04-14 06:23:10|34651.6|34648|34652.6|34649|34652.6|34649|34650.6|34647|7
1649917400000|2022-04-14 06:23:20|34653.1|34649.5|34653.6|34650|34653.6|34650|34651.6|34648|4
1649917410000|2022-04-14 06:23:30|34652.6|34649|34652.6|34649|34652.6|34649|34652.6|34649|2
1649917420000|2022-04-14 06:23:40|34651.6|34648|34653.1|34649.5|34653.1|34649.5|34651.6|34648|5
1649917430000|2022-04-14 06:23:50|34652.6|34649|34653.6|34650|34653.6|34650|34651.6|34648|8
1649917440000|2022-04-14 06:24:00|34653.1|34649.5|34649.1|34645.5|34656.1|34652.5|34648.6|34645|21
1649917450000|2022-04-14 06:24:10|34649.6|34646|34650.1|34646.5|34651.1|34647.5|34649.6|34646|9
1649917460000|2022-04-14 06:24:20|34650.6|34647|34651.6|34648|34651.6|34648|34650.1|34646.5|1
1649917470000|2022-04-14 06:24:30|34651.1|34647.5|34652.6|34649|34652.6|34649|34650.6|34647|4
1649917480000|2022-04-14 06:24:40|34653.1|34649.5|34652.6|34649|34654.1|34650.5|34651.1|34647.5|7
1649917490000|2022-04-14 06:24:50|34652.1|34648.5|34652.1|34648.5|34654.6|34651|34652.1|34648.5|3
1649917500000|2022-04-14 06:25:00|34652.6|34649|34654.6|34651|34655.6|34652|34652.1|34648.5|8
1649917510000|2022-04-14 06:25:10|34654.1|34650.5|34649.6|34646|34655.6|34652|34648.6|34645|25
1649917520000|2022-04-14 06:25:20|34649.1|34645.5|34649.6|34646|34652.1|34648.5|34649.1|34645.5|3
1649917530000|2022-04-14 06:25:30|34648.6|34645|34650.1|34646.5|34650.6|34647|34648.6|34645|5
1649917540000|2022-04-14 06:25:40|34650.6|34647|34650.6|34647|34652.1|34648.5|34650.1|34646.5|4
1649917550000|2022-04-14 06:25:50|34650.1|34646.5|34649.6|34646|34651.1|34647.5|34649.1|34645.5|9
1649917560000|2022-04-14 06:26:00|34650.1|34646.5|34650.6|34647|34650.6|34647|34649.6|34646|2
1649917570000|2022-04-14 06:26:10|34651.1|34647.5|34649.6|34646|34651.6|34648|34649.1|34645.5|2
1649917580000|2022-04-14 06:26:20|34650.1|34646.5|34646.1|34642.5|34650.6|34647|34645.1|34641.5|22
1649917590000|2022-04-14 06:26:30|34647.1|34643.5|34644.1|34640.5|34647.1|34643.5|34644.1|34640.5|14
1649917600000|2022-04-14 06:26:40|34644.6|34641|34645.1|34641.5|34645.6|34642|34644.6|34641|2
1649917610000|2022-04-14 06:26:50|34645.6|34642|34645.6|34642|34646.6|34643|34645.1|34641.5|3
1649917620000|2022-04-14 06:27:00|34646.1|34642.5|34649.6|34646|34649.6|34646|34646.1|34642.5|3
1649917630000|2022-04-14 06:27:10|34650.1|34646.5|34650.6|34647|34651.1|34647.5|34649.6|34646|6
1649917640000|2022-04-14 06:27:20|34651.1|34647.5|34652.6|34649|34652.6|34649|34648.1|34644.5|19
1649917650000|2022-04-14 06:27:30|34653.1|34649.5|34650.6|34647|34653.6|34650|34650.6|34647|8
1649917660000|2022-04-14 06:27:40|34651.1|34647.5|34649.6|34646|34651.6|34648|34649.1|34645.5|4
1649917670000|2022-04-14 06:27:50|34650.6|34647|34650.1|34646.5|34655.6|34652|34649.6|34646|19
1649917680000|2022-04-14 06:28:00|34649.6|34646|34648.6|34645|34649.6|34646|34648.1|34644.5|4
1649917690000|2022-04-14 06:28:10|34649.1|34645.5|34647.6|34644|34649.6|34646|34646.6|34643|9
1649917700000|2022-04-14 06:28:20|34647.1|34643.5|34648.6|34645|34648.6|34645|34646.6|34643|4
1649917710000|2022-04-14 06:28:30|34648.1|34644.5|34648.1|34644.5|34648.6|34645|34647.6|34644|0
1649917720000|2022-04-14 06:28:40|34647.6|34644|34647.6|34644|34648.6|34645|34647.6|34644|1
1649917730000|2022-04-14 06:28:50|34648.1|34644.5|34646.6|34643|34648.6|34645|34646.6|34643|4
1649917740000|2022-04-14 06:29:00|34647.1|34643.5|34640.6|34637|34647.1|34643.5|34639.6|34636|24
1649917750000|2022-04-14 06:29:10|34640.1|34636.5|34637.6|34634|34640.1|34636.5|34637.6|34634|8
1649917760000|2022-04-14 06:29:20|34638.1|34634.5|34637.6|34634|34638.6|34635|34637.6|34634|4
1649917770000|2022-04-14 06:29:30|34637.1|34633.5|34633.6|34630|34637.1|34633.5|34632.6|34629|28
1649917780000|2022-04-14 06:29:40|34633.1|34629.5|34637.6|34634|34637.6|34634|34633.1|34629.5|9
1649917790000|2022-04-14 06:29:50|34637.1|34633.5|34636.6|34633|34637.6|34634|34636.1|34632.5|5
1649917800000|2022-04-14 06:30:00|34636.1|34632.5|34636.6|34633|34636.6|34633|34635.1|34631.5|5
1649917810000|2022-04-14 06:30:10|34636.1|34632.5|34639.6|34636|34641.6|34638|34636.1|34632.5|13
1649917820000|2022-04-14 06:30:20|34640.1|34636.5|34640.1|34636.5|34640.6|34637|34638.6|34635|3
1649917830000|2022-04-14 06:30:30|34639.6|34636|34636.6|34633|34639.6|34636|34636.6|34633|3
1649917840000|2022-04-14 06:30:40|34637.1|34633.5|34638.6|34635|34638.6|34635|34637.1|34633.5|3
1649917850000|2022-04-14 06:30:50|34638.1|34634.5|34638.6|34635|34639.6|34636|34638.1|34634.5|3
1649917860000|2022-04-14 06:31:00|34639.1|34635.5|34637.6|34634|34639.6|34636|34637.6|34634|4
1649917870000|2022-04-14 06:31:10|34638.1|34634.5|34637.1|34633.5|34638.1|34634.5|34636.6|34633|0
1649917880000|2022-04-14 06:31:20|34637.6|34634|34632.6|34629|34637.6|34634|34631.1|34627.5|14
1649917890000|2022-04-14 06:31:30|34633.1|34629.5|34633.6|34630|34633.6|34630|34631.6|34628|7
1649917900000|2022-04-14 06:31:40|34634.1|34630.5|34632.6|34629|34634.1|34630.5|34632.6|34629|8
1649917910000|2022-04-14 06:31:50|34632.1|34628.5|34631.6|34628|34633.6|34630|34631.6|34628|2
1649917920000|2022-04-14 06:32:00|34632.1|34628.5|34634.1|34630.5|34634.6|34631|34632.1|34628.5|2
1649917930000|2022-04-14 06:32:10|34634.6|34631|34634.1|34630.5|34636.1|34632.5|34633.6|34630|8
1649917940000|2022-04-14 06:32:20|34634.6|34631|34633.6|34630|34635.1|34631.5|34633.6|34630|3
1649917950000|2022-04-14 06:32:30|34634.1|34630.5|34630.1|34626.5|34634.6|34631|34630.1|34626.5|4
1649917960000|2022-04-14 06:32:40|34629.6|34626|34629.6|34626|34631.6|34628|34629.6|34626|7
1649917970000|2022-04-14 06:32:50|34629.1|34625.5|34628.1|34624.5|34629.1|34625.5|34627.1|34623.5|5
1649917980000|2022-04-14 06:33:00|34628.6|34625|34627.1|34623.5|34628.6|34625|34625.6|34622|6
1649917990000|2022-04-14 06:33:10|34627.6|34624|34624.1|34620.5|34627.6|34624|34624.1|34620.5|23
1649918000000|2022-04-14 06:33:20|34624.6|34621|34624.6|34621|34625.1|34621.5|34623.6|34620|7
1649918010000|2022-04-14 06:33:30|34626.1|34622.5|34624.6|34621|34626.6|34623|34624.6|34621|10
1649918030000|2022-04-14 06:33:50|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.6|34621|3
1649918040000|2022-04-14 06:34:00|34625.1|34621.5|34625.1|34621.5|34625.6|34622|34624.6|34621|4
1649918050000|2022-04-14 06:34:10|34626.1|34622.5|34626.1|34622.5|34626.6|34623|34625.6|34622|5
1649918060000|2022-04-14 06:34:20|34626.6|34623|34625.6|34622|34627.6|34624|34625.6|34622|2
1649918070000|2022-04-14 06:34:30|34625.1|34621.5|34624.1|34620.5|34625.1|34621.5|34622.1|34618.5|9
1649918080000|2022-04-14 06:34:40|34624.6|34621|34622.6|34619|34624.6|34621|34622.6|34619|4
1649918090000|2022-04-14 06:34:50|34622.1|34618.5|34623.6|34620|34624.6|34621|34622.1|34618.5|0
1649918100000|2022-04-14 06:35:00|34624.1|34620.5|34624.6|34621|34624.6|34621|34623.6|34620|3
1649918110000|2022-04-14 06:35:10|34625.1|34621.5|34623.6|34620|34625.6|34622|34623.6|34620|23
1649918120000|2022-04-14 06:35:20|34624.1|34620.5|34624.1|34620.5|34624.6|34621|34623.6|34620|2
1649918130000|2022-04-14 06:35:30|34624.6|34621|34625.6|34622|34625.6|34622|34624.1|34620.5|6
1649918140000|2022-04-14 06:35:40|34625.1|34621.5|34624.1|34620.5|34625.6|34622|34623.6|34620|4
1649918150000|2022-04-14 06:35:50|34623.6|34620|34625.6|34622|34625.6|34622|34623.6|34620|3
1649918160000|2022-04-14 06:36:00|34625.1|34621.5|34625.1|34621.5|34626.6|34623|34624.6|34621|4
1649918170000|2022-04-14 06:36:10|34624.6|34621|34623.6|34620|34624.6|34621|34623.6|34620|0
1649918180000|2022-04-14 06:36:20|34624.1|34620.5|34626.6|34623|34627.6|34624|34624.1|34620.5|14
1649918190000|2022-04-14 06:36:30|34628.6|34625|34630.1|34626.5|34631.1|34627.5|34628.6|34625|5
1649918200000|2022-04-14 06:36:40|34629.6|34626|34632.6|34629|34632.6|34629|34629.6|34626|21
1649918210000|2022-04-14 06:36:50|34632.1|34628.5|34627.6|34624|34632.6|34629|34626.6|34623|14
1649918220000|2022-04-14 06:37:00|34627.1|34623.5|34628.1|34624.5|34628.1|34624.5|34626.1|34622.5|2
1649918230000|2022-04-14 06:37:10|34628.6|34625|34628.6|34625|34629.1|34625.5|34627.6|34624|7
1649918240000|2022-04-14 06:37:20|34629.1|34625.5|34629.6|34626|34630.6|34627|34628.6|34625|1
1649918250000|2022-04-14 06:37:30|34629.1|34625.5|34629.6|34626|34629.6|34626|34628.6|34625|1
1649918260000|2022-04-14 06:37:40|34630.6|34627|34629.1|34625.5|34631.1|34627.5|34628.6|34625|4
1649918270000|2022-04-14 06:37:50|34628.6|34625|34629.6|34626|34632.1|34628.5|34626.6|34623|77
1649918280000|2022-04-14 06:38:00|34629.1|34625.5|34627.6|34624|34629.6|34626|34627.1|34623.5|3
1649918290000|2022-04-14 06:38:10|34628.1|34624.5|34631.1|34627.5|34632.6|34629|34627.6|34624|2
1649918300000|2022-04-14 06:38:20|34630.6|34627|34628.6|34625|34631.1|34627.5|34626.6|34623|14
1649918310000|2022-04-14 06:38:30|34629.1|34625.5|34630.6|34627|34630.6|34627|34628.6|34625|5
1649918320000|2022-04-14 06:38:40|34630.1|34626.5|34627.6|34624|34630.1|34626.5|34627.6|34624|1
1649918330000|2022-04-14 06:38:50|34628.1|34624.5|34625.6|34622|34628.6|34625|34625.6|34622|2
1649918340000|2022-04-14 06:39:00|34625.1|34621.5|34629.6|34626|34630.1|34626.5|34623.6|34620|73
1649918350000|2022-04-14 06:39:10|34630.1|34626.5|34628.6|34625|34630.1|34626.5|34628.6|34625|0
1649918360000|2022-04-14 06:39:20|34629.1|34625.5|34630.1|34626.5|34630.1|34626.5|34629.1|34625.5|1
1649918370000|2022-04-14 06:39:30|34629.6|34626|34627.6|34624|34629.6|34626|34626.6|34623|3
1649918380000|2022-04-14 06:39:40|34627.1|34623.5|34627.6|34624|34627.6|34624|34627.1|34623.5|0
1649918390000|2022-04-14 06:39:50|34627.1|34623.5|34626.6|34623|34627.6|34624|34625.6|34622|1
1649918400000|2022-04-14 06:40:00|34626.1|34622.5|34628.1|34624.5|34628.1|34624.5|34626.1|34622.5|5
1649918410000|2022-04-14 06:40:10|34628.6|34625|34628.6|34625|34629.1|34625.5|34627.6|34624|2
1649918420000|2022-04-14 06:40:20|34628.1|34624.5|34628.6|34625|34629.1|34625.5|34628.1|34624.5|1
1649918430000|2022-04-14 06:40:30|34628.1|34624.5|34626.6|34623|34628.1|34624.5|34626.6|34623|0
1649918440000|2022-04-14 06:40:40|34627.1|34623.5|34625.6|34622|34627.1|34623.5|34625.1|34621.5|2
1649918450000|2022-04-14 06:40:50|34626.1|34622.5|34626.6|34623|34626.6|34623|34624.1|34620.5|2
1649918460000|2022-04-14 06:41:00|34627.1|34623.5|34627.1|34623.5|34628.1|34624.5|34627.1|34623.5|1
1649918470000|2022-04-14 06:41:10|34626.6|34623|34626.6|34623|34627.6|34624|34626.6|34623|1
1649918490000|2022-04-14 06:41:30|34627.1|34623.5|34627.1|34623.5|34627.6|34624|34626.6|34623|0
1649918500000|2022-04-14 06:41:40|34626.6|34623|34624.6|34621|34626.6|34623|34621.6|34618|87
1649918510000|2022-04-14 06:41:50|34625.1|34621.5|34628.6|34625|34629.6|34626|34624.6|34621|10
1649918520000|2022-04-14 06:42:00|34628.1|34624.5|34628.1|34624.5|34628.1|34624.5|34627.1|34623.5|1
1649918530000|2022-04-14 06:42:10|34627.6|34624|34627.6|34624|34627.6|34624|34626.1|34622.5|11
1649918540000|2022-04-14 06:42:20|34628.1|34624.5|34628.6|34625|34629.6|34626|34627.6|34624|0
1649918550000|2022-04-14 06:42:30|34629.1|34625.5|34628.6|34625|34630.1|34626.5|34628.1|34624.5|1
1649918560000|2022-04-14 06:42:40|34628.1|34624.5|34629.1|34625.5|34629.1|34625.5|34627.6|34624|2
1649918570000|2022-04-14 06:42:50|34628.6|34625|34628.6|34625|34630.1|34626.5|34627.6|34624|3
1649918580000|2022-04-14 06:43:00|34629.1|34625.5|34626.6|34623|34629.6|34626|34626.6|34623|0
1649918590000|2022-04-14 06:43:10|34627.1|34623.5|34627.6|34624|34628.1|34624.5|34627.1|34623.5|1
1649918600000|2022-04-14 06:43:20|34627.1|34623.5|34626.6|34623|34628.1|34624.5|34626.6|34623|0
1649918610000|2022-04-14 06:43:30|34627.1|34623.5|34627.6|34624|34628.1|34624.5|34627.1|34623.5|0
1649918620000|2022-04-14 06:43:40|34627.1|34623.5|34626.6|34623|34627.6|34624|34626.1|34622.5|0
1649918630000|2022-04-14 06:43:50|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.6|34621|1
1649918640000|2022-04-14 06:44:00|34624.1|34620.5|34624.6|34621|34625.1|34621.5|34623.6|34620|10
1649918650000|2022-04-14 06:44:10|34625.1|34621.5|34625.1|34621.5|34627.1|34623.5|34624.6|34621|3
1649918660000|2022-04-14 06:44:20|34625.6|34622|34625.6|34622|34625.6|34622|34624.1|34620.5|0
1649918670000|2022-04-14 06:44:30|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.6|34621|1
1649918680000|2022-04-14 06:44:40|34625.6|34622|34625.6|34622|34626.6|34623|34624.6|34621|7
1649918690000|2022-04-14 06:44:50|34625.1|34621.5|34625.6|34622|34626.1|34622.5|34624.6|34621|4
1649918700000|2022-04-14 06:45:00|34625.1|34621.5|34624.6|34621|34626.6|34623|34624.6|34621|5
1649918710000|2022-04-14 06:45:10|34625.1|34621.5|34625.6|34622|34625.6|34622|34624.1|34620.5|2
1649918720000|2022-04-14 06:45:20|34626.1|34622.5|34627.1|34623.5|34627.1|34623.5|34626.1|34622.5|0
1649918730000|2022-04-14 06:45:30|34628.1|34624.5|34628.6|34625|34628.6|34625|34627.6|34624|3
1649918740000|2022-04-14 06:45:40|34628.1|34624.5|34629.6|34626|34629.6|34626|34627.6|34624|2
1649918750000|2022-04-14 06:45:50|34629.1|34625.5|34628.6|34625|34629.1|34625.5|34628.1|34624.5|2
1649918760000|2022-04-14 06:46:00|34628.1|34624.5|34628.6|34625|34628.6|34625|34628.1|34624.5|0
1649918770000|2022-04-14 06:46:10|34629.1|34625.5|34629.6|34626|34630.1|34626.5|34629.1|34625.5|1
1649918780000|2022-04-14 06:46:20|34630.1|34626.5|34630.6|34627|34630.6|34627|34629.6|34626|4
1649918790000|2022-04-14 06:46:30|34631.1|34627.5|34629.1|34625.5|34631.1|34627.5|34629.1|34625.5|4
1649918800000|2022-04-14 06:46:40|34628.6|34625|34628.1|34624.5|34629.1|34625.5|34628.1|34624.5|0
1649918810000|2022-04-14 06:46:50|34628.6|34625|34626.6|34623|34628.6|34625|34626.6|34623|6
1649918820000|2022-04-14 06:47:00|34626.1|34622.5|34627.6|34624|34627.6|34624|34625.6|34622|6
1649918830000|2022-04-14 06:47:10|34627.1|34623.5|34626.1|34622.5|34627.1|34623.5|34625.6|34622|3
1649918840000|2022-04-14 06:47:20|34625.6|34622|34624.6|34621|34626.1|34622.5|34624.6|34621|3
1649918850000|2022-04-14 06:47:30|34625.1|34621.5|34624.6|34621|34625.6|34622|34624.6|34621|0
1649918860000|2022-04-14 06:47:40|34624.1|34620.5|34624.6|34621|34625.6|34622|34624.1|34620.5|1
1649918870000|2022-04-14 06:47:50|34625.1|34621.5|34624.1|34620.5|34625.1|34621.5|34624.1|34620.5|3
1649918880000|2022-04-14 06:48:00|34623.6|34620|34623.6|34620|34623.6|34620|34623.6|34620|7
1649918890000|2022-04-14 06:48:10|34624.1|34620.5|34626.6|34623|34626.6|34623|34624.1|34620.5|5
1649918900000|2022-04-14 06:48:20|34626.1|34622.5|34626.6|34623|34626.6|34623|34625.6|34622|0
1649918910000|2022-04-14 06:48:30|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.6|34621|1
1649918920000|2022-04-14 06:48:40|34625.1|34621.5|34624.1|34620.5|34625.1|34621.5|34624.1|34620.5|2
1649918930000|2022-04-14 06:48:50|34624.6|34621|34623.6|34620|34624.6|34621|34623.6|34620|1
1649918940000|2022-04-14 06:49:00|34623.1|34619.5|34624.6|34621|34625.6|34622|34623.1|34619.5|5
1649918950000|2022-04-14 06:49:10|34625.1|34621.5|34625.1|34621.5|34625.1|34621.5|34625.1|34621.5|0
1649918960000|2022-04-14 06:49:20|34624.6|34621|34624.6|34621|34624.6|34621|34624.1|34620.5|1
1649918970000|2022-04-14 06:49:30|34624.1|34620.5|34624.6|34621|34624.6|34621|34624.1|34620.5|0
1649918980000|2022-04-14 06:49:40|34624.1|34620.5|34624.1|34620.5|34624.6|34621|34623.6|34620|2
1649918990000|2022-04-14 06:49:50|34623.6|34620|34622.1|34618.5|34624.1|34620.5|34621.6|34618|5
1649919000000|2022-04-14 06:50:00|34622.6|34619|34620.6|34617|34623.1|34619.5|34620.6|34617|7
1649919010000|2022-04-14 06:50:10|34621.1|34617.5|34621.6|34618|34621.6|34618|34621.1|34617.5|2
1649919020000|2022-04-14 06:50:20|34621.1|34617.5|34620.1|34616.5|34621.1|34617.5|34619.1|34615.5|5
1649919030000|2022-04-14 06:50:30|34619.6|34616|34619.6|34616|34620.1|34616.5|34618.1|34614.5|1
1649919040000|2022-04-14 06:50:40|34620.1|34616.5|34620.6|34617|34620.6|34617|34619.6|34616|0
1649919050000|2022-04-14 06:50:50|34620.1|34616.5|34620.1|34616.5|34620.6|34617|34620.1|34616.5|1
1649919070000|2022-04-14 06:51:10|34620.6|34617|34624.6|34621|34624.6|34621|34620.6|34617|7
1649919080000|2022-04-14 06:51:20|34625.1|34621.5|34625.6|34622|34625.6|34622|34623.6|34620|3
1649919090000|2022-04-14 06:51:30|34625.1|34621.5|34622.6|34619|34625.1|34621.5|34621.6|34618|4
1649919100000|2022-04-14 06:51:40|34622.1|34618.5|34619.6|34616|34622.6|34619|34619.6|34616|3
1649919110000|2022-04-14 06:51:50|34620.1|34616.5|34619.6|34616|34620.6|34617|34619.6|34616|5
1649919120000|2022-04-14 06:52:00|34620.1|34616.5|34620.1|34616.5|34621.1|34617.5|34619.6|34616|10
1649919130000|2022-04-14 06:52:10|34619.6|34616|34618.6|34615|34619.6|34616|34618.6|34615|4
1649919140000|2022-04-14 06:52:20|34618.1|34614.5|34616.6|34613|34618.1|34614.5|34616.6|34613|4
1649919150000|2022-04-14 06:52:30|34617.1|34613.5|34620.1|34616.5|34620.1|34616.5|34616.6|34613|5
1649919160000|2022-04-14 06:52:40|34619.6|34616|34621.6|34618|34621.6|34618|34619.1|34615.5|0
1649919170000|2022-04-14 06:52:50|34621.1|34617.5|34620.6|34617|34621.1|34617.5|34620.6|34617|0
1649919180000|2022-04-14 06:53:00|34620.1|34616.5|34619.1|34615.5|34620.1|34616.5|34618.6|34615|4
1649919190000|2022-04-14 06:53:10|34618.6|34615|34616.6|34613|34618.6|34615|34616.6|34613|3
1649919210000|2022-04-14 06:53:30|34616.1|34612.5|34616.1|34612.5|34617.6|34614|34615.6|34612|3
1649919220000|2022-04-14 06:53:40|34615.6|34612|34614.6|34611|34616.6|34613|34614.6|34611|3
1649919230000|2022-04-14 06:53:50|34614.1|34610.5|34614.1|34610.5|34615.1|34611.5|34614.1|34610.5|3
1649919240000|2022-04-14 06:54:00|34614.6|34611|34612.6|34609|34615.6|34612|34612.6|34609|9
1649919250000|2022-04-14 06:54:10|34613.1|34609.5|34612.6|34609|34613.6|34610|34611.1|34607.5|0
1649919260000|2022-04-14 06:54:20|34612.1|34608.5|34612.6|34609|34612.6|34609|34612.1|34608.5|1
1649919270000|2022-04-14 06:54:30|34613.6|34610|34613.6|34610|34614.1|34610.5|34613.1|34609.5|8
1649919280000|2022-04-14 06:54:40|34613.1|34609.5|34612.6|34609|34613.1|34609.5|34612.6|34609|0
1649919290000|2022-04-14 06:54:50|34612.1|34608.5|34612.6|34609|34612.6|34609|34612.1|34608.5|1
1649919300000|2022-04-14 06:55:00|34612.1|34608.5|34611.6|34608|34612.6|34609|34611.6|34608|0
1649919310000|2022-04-14 06:55:10|34611.1|34607.5|34610.6|34607|34611.1|34607.5|34610.6|34607|0
1649919320000|2022-04-14 06:55:20|34610.1|34606.5|34609.1|34605.5|34610.1|34606.5|34607.6|34604|16
1649919330000|2022-04-14 06:55:30|34608.6|34605|34609.6|34606|34610.1|34606.5|34608.6|34605|5
1649919340000|2022-04-14 06:55:40|34609.1|34605.5|34609.6|34606|34610.1|34606.5|34608.6|34605|1
1649919350000|2022-04-14 06:55:50|34610.1|34606.5|34607.6|34604|34610.1|34606.5|34607.6|34604|3
1649919360000|2022-04-14 06:56:00|34606.6|34603|34606.6|34603|34606.6|34603|34606.6|34603|1
1649919370000|2022-04-14 06:56:10|34607.1|34603.5|34607.1|34603.5|34607.6|34604|34606.6|34603|0
1649919380000|2022-04-14 06:56:20|34607.6|34604|34607.6|34604|34607.6|34604|34607.6|34604|0
1649919390000|2022-04-14 06:56:30|34608.1|34604.5|34608.6|34605|34608.6|34605|34608.1|34604.5|6
1649919400000|2022-04-14 06:56:40|34610.1|34606.5|34609.1|34605.5|34610.1|34606.5|34608.6|34605|10
1649919410000|2022-04-14 06:56:50|34608.6|34605|34607.6|34604|34609.1|34605.5|34607.6|34604|2
1649919420000|2022-04-14 06:57:00|34607.1|34603.5|34606.6|34603|34608.6|34605|34606.6|34603|1
1649919430000|2022-04-14 06:57:10|34607.1|34603.5|34607.6|34604|34607.6|34604|34607.1|34603.5|0
1649919440000|2022-04-14 06:57:20|34608.1|34604.5|34607.1|34603.5|34608.1|34604.5|34607.1|34603.5|1
1649919450000|2022-04-14 06:57:30|34607.6|34604|34607.1|34603.5|34607.6|34604|34607.1|34603.5|0
1649919460000|2022-04-14 06:57:40|34606.6|34603|34606.6|34603|34606.6|34603|34606.6|34603|0
1649919470000|2022-04-14 06:57:50|34606.1|34602.5|34606.6|34603|34606.6|34603|34606.1|34602.5|12
1649919480000|2022-04-14 06:58:00|34606.1|34602.5|34606.1|34602.5|34607.1|34603.5|34605.6|34602|10
1649919490000|2022-04-14 06:58:10|34607.1|34603.5|34606.1|34602.5|34607.1|34603.5|34605.1|34601.5|3
1649919500000|2022-04-14 06:58:20|34605.6|34602|34605.6|34602|34606.1|34602.5|34605.6|34602|1
1649919510000|2022-04-14 06:58:30|34606.1|34602.5|34606.1|34602.5|34606.6|34603|34606.1|34602.5|2
1649919520000|2022-04-14 06:58:40|34606.6|34603|34606.6|34603|34606.6|34603|34606.6|34603|0
1649919530000|2022-04-14 06:58:50|34608.1|34604.5|34607.6|34604|34608.1|34604.5|34607.6|34604|7
1649919540000|2022-04-14 06:59:00|34608.1|34604.5|34609.1|34605.5|34609.1|34605.5|34608.1|34604.5|7
1649919550000|2022-04-14 06:59:10|34608.6|34605|34605.6|34602|34608.6|34605|34605.1|34601.5|6
1649919560000|2022-04-14 06:59:20|34606.1|34602.5|34606.6|34603|34606.6|34603|34604.6|34601|4
1649919570000|2022-04-14 06:59:30|34606.1|34602.5|34606.1|34602.5|34606.1|34602.5|34605.1|34601.5|4
1649919580000|2022-04-14 06:59:40|34606.6|34603|34605.6|34602|34606.6|34603|34605.6|34602|1
1649919590000|2022-04-14 06:59:50|34606.1|34602.5|34608.6|34605|34608.6|34605|34604.1|34600.5|30
1649919600000|2022-04-14 07:00:00|34609.1|34605.5|34599.6|34596|34612.6|34609|34595.1|34591.5|159
1649919610000|2022-04-14 07:00:10|34599.1|34595.5|34596.6|34593|34604.6|34601|34594.1|34590.5|44
1649919620000|2022-04-14 07:00:20|34596.1|34592.5|34590.6|34587|34598.6|34595|34590.6|34587|18
1649919630000|2022-04-14 07:00:30|34590.1|34586.5|34597.1|34593.5|34597.1|34593.5|34584.6|34581|56
1649919640000|2022-04-14 07:00:40|34596.6|34593|34598.1|34594.5|34598.6|34595|34594.1|34590.5|12
1649919650000|2022-04-14 07:00:50|34597.6|34594|34597.6|34594|34600.6|34597|34594.6|34591|12
1649919660000|2022-04-14 07:01:00|34597.1|34593.5|34594.6|34591|34597.6|34594|34592.6|34589|17
1649919670000|2022-04-14 07:01:10|34595.1|34591.5|34595.6|34592|34596.1|34592.5|34591.6|34588|20
1649919680000|2022-04-14 07:01:20|34595.1|34591.5|34596.6|34593|34597.1|34593.5|34594.1|34590.5|7
1649919690000|2022-04-14 07:01:30|34596.1|34592.5|34592.6|34589|34598.1|34594.5|34591.6|34588|28
1649919700000|2022-04-14 07:01:40|34592.1|34588.5|34590.6|34587|34596.6|34593|34589.6|34586|22
1649919710000|2022-04-14 07:01:50|34591.1|34587.5|34587.1|34583.5|34591.1|34587.5|34586.1|34582.5|23
1649919720000|2022-04-14 07:02:00|34587.6|34584|34590.6|34587|34591.6|34588|34587.1|34583.5|31
1649919730000|2022-04-14 07:02:10|34591.1|34587.5|34590.6|34587|34592.6|34589|34590.6|34587|20
1649919740000|2022-04-14 07:02:20|34590.1|34586.5|34584.6|34581|34590.6|34587|34583.6|34580|30
1649919750000|2022-04-14 07:02:30|34585.1|34581.5|34582.6|34579|34586.1|34582.5|34580.6|34577|32
1649919760000|2022-04-14 07:02:40|34582.1|34578.5|34588.6|34585|34589.1|34585.5|34582.1|34578.5|24
1649919770000|2022-04-14 07:02:50|34588.1|34584.5|34592.6|34589|34593.1|34589.5|34587.6|34584|9
1649919780000|2022-04-14 07:03:00|34592.1|34588.5|34595.6|34592|34596.1|34592.5|34591.6|34588|31
1649919790000|2022-04-14 07:03:10|34596.1|34592.5|34591.6|34588|34597.1|34593.5|34591.1|34587.5|19
1649919800000|2022-04-14 07:03:20|34592.1|34588.5|34591.6|34588|34593.6|34590|34590.6|34587|17
1649919810000|2022-04-14 07:03:30|34592.1|34588.5|34594.6|34591|34595.6|34592|34592.1|34588.5|19
1649919820000|2022-04-14 07:03:40|34595.1|34591.5|34595.6|34592|34597.6|34594|34594.1|34590.5|10
1649919830000|2022-04-14 07:03:50|34596.1|34592.5|34597.6|34594|34598.1|34594.5|34594.6|34591|5
1649919840000|2022-04-14 07:04:00|34597.1|34593.5|34595.6|34592|34598.1|34594.5|34595.1|34591.5|23
1649919850000|2022-04-14 07:04:10|34596.1|34592.5|34593.6|34590|34597.6|34594|34592.6|34589|35
1649919860000|2022-04-14 07:04:20|34594.1|34590.5|34593.6|34590|34594.6|34591|34591.6|34588|14
1649919870000|2022-04-14 07:04:30|34594.1|34590.5|34593.6|34590|34594.6|34591|34593.1|34589.5|2
1649919880000|2022-04-14 07:04:40|34593.1|34589.5|34593.6|34590|34594.1|34590.5|34592.6|34589|10
1649919890000|2022-04-14 07:04:50|34593.1|34589.5|34591.6|34588|34593.1|34589.5|34591.6|34588|10
1649919900000|2022-04-14 07:05:00|34592.1|34588.5|34590.6|34587|34592.1|34588.5|34588.1|34584.5|27
1649919910000|2022-04-14 07:05:10|34591.1|34587.5|34592.6|34589|34593.1|34589.5|34589.6|34586|3
1649919920000|2022-04-14 07:05:20|34592.1|34588.5|34589.1|34585.5|34592.6|34589|34587.6|34584|14
1649919930000|2022-04-14 07:05:30|34589.6|34586|34591.6|34588|34592.1|34588.5|34589.6|34586|23
1649919940000|2022-04-14 07:05:40|34592.1|34588.5|34591.1|34587.5|34593.1|34589.5|34590.6|34587|33
1649919950000|2022-04-14 07:05:50|34591.6|34588|34591.6|34588|34592.1|34588.5|34590.1|34586.5|26
1649919960000|2022-04-14 07:06:00|34591.1|34587.5|34590.6|34587|34592.1|34588.5|34589.6|34586|33
1649919970000|2022-04-14 07:06:10|34590.1|34586.5|34589.6|34586|34590.6|34587|34586.6|34583|11
1649919980000|2022-04-14 07:06:20|34589.1|34585.5|34588.6|34585|34589.1|34585.5|34585.6|34582|7
1649919990000|2022-04-14 07:06:30|34587.6|34584|34586.6|34583|34587.6|34584|34586.1|34582.5|2
1649920000000|2022-04-14 07:06:40|34587.1|34583.5|34588.6|34585|34588.6|34585|34586.1|34582.5|6
1649920010000|2022-04-14 07:06:50|34588.1|34584.5|34592.6|34589|34592.6|34589|34588.1|34584.5|11
1649920020000|2022-04-14 07:07:00|34592.1|34588.5|34591.1|34587.5|34592.1|34588.5|34589.6|34586|13
1649920030000|2022-04-14 07:07:10|34591.6|34588|34589.6|34586|34591.6|34588|34589.1|34585.5|5
1649920040000|2022-04-14 07:07:20|34590.1|34586.5|34594.6|34591|34594.6|34591|34589.6|34586|15
1649920050000|2022-04-14 07:07:30|34595.1|34591.5|34595.6|34592|34596.1|34592.5|34594.1|34590.5|12
1649920060000|2022-04-14 07:07:40|34596.1|34592.5|34596.6|34593|34597.1|34593.5|34595.6|34592|7
1649920070000|2022-04-14 07:07:50|34597.1|34593.5|34598.6|34595|34598.6|34595|34596.6|34593|6
1649920080000|2022-04-14 07:08:00|34598.1|34594.5|34598.1|34594.5|34599.6|34596|34596.6|34593|11
1649920090000|2022-04-14 07:08:10|34598.6|34595|34598.6|34595|34601.1|34597.5|34598.6|34595|6
1649920100000|2022-04-14 07:08:20|34599.1|34595.5|34601.1|34597.5|34602.1|34598.5|34598.6|34595|7
1649920110000|2022-04-14 07:08:30|34601.6|34598|34601.1|34597.5|34602.1|34598.5|34599.6|34596|9
1649920120000|2022-04-14 07:08:40|34601.6|34598|34601.6|34598|34603.1|34599.5|34601.1|34597.5|8
1649920130000|2022-04-14 07:08:50|34601.1|34597.5|34597.6|34594|34601.1|34597.5|34595.6|34592|26
1649920140000|2022-04-14 07:09:00|34597.1|34593.5|34599.6|34596|34600.1|34596.5|34594.6|34591|12
1649920150000|2022-04-14 07:09:10|34599.1|34595.5|34596.1|34592.5|34599.1|34595.5|34595.6|34592|29
1649920160000|2022-04-14 07:09:20|34595.6|34592|34591.1|34587.5|34596.6|34593|34590.6|34587|15
1649920170000|2022-04-14 07:09:30|34590.6|34587|34588.6|34585|34591.6|34588|34588.6|34585|2
1649920180000|2022-04-14 07:09:40|34589.1|34585.5|34587.6|34584|34590.1|34586.5|34585.6|34582|17
1649920190000|2022-04-14 07:09:50|34588.1|34584.5|34589.6|34586|34589.6|34586|34587.1|34583.5|28
1649920200000|2022-04-14 07:10:00|34589.1|34585.5|34592.6|34589|34592.6|34589|34589.1|34585.5|12
1649920210000|2022-04-14 07:10:10|34593.1|34589.5|34589.6|34586|34594.6|34591|34589.6|34586|12
1649920220000|2022-04-14 07:10:20|34589.1|34585.5|34589.6|34586|34590.1|34586.5|34589.1|34585.5|8
1649920230000|2022-04-14 07:10:30|34590.1|34586.5|34584.6|34581|34590.1|34586.5|34584.1|34580.5|23
1649920240000|2022-04-14 07:10:40|34584.1|34580.5|34581.6|34578|34584.1|34580.5|34581.1|34577.5|10
1649920250000|2022-04-14 07:10:50|34582.1|34578.5|34576.1|34572.5|34582.6|34579|34576.1|34572.5|21
1649920260000|2022-04-14 07:11:00|34575.6|34572|34574.6|34571|34577.1|34573.5|34572.6|34569|26
1649920270000|2022-04-14 07:11:10|34575.1|34571.5|34574.6|34571|34575.1|34571.5|34572.1|34568.5|18
1649920280000|2022-04-14 07:11:20|34575.1|34571.5|34584.1|34580.5|34584.1|34580.5|34575.1|34571.5|24
1649920290000|2022-04-14 07:11:30|34583.6|34580|34581.6|34578|34583.6|34580|34579.6|34576|15
1649920300000|2022-04-14 07:11:40|34582.1|34578.5|34582.6|34579|34585.6|34582|34581.6|34578|10
1649920310000|2022-04-14 07:11:50|34582.1|34578.5|34585.6|34582|34586.1|34582.5|34582.1|34578.5|7
1649920320000|2022-04-14 07:12:00|34586.1|34582.5|34586.6|34583|34588.1|34584.5|34584.6|34581|9
1649920330000|2022-04-14 07:12:10|34586.1|34582.5|34582.1|34578.5|34586.6|34583|34582.1|34578.5|9
1649920340000|2022-04-14 07:12:20|34582.6|34579|34579.6|34576|34582.6|34579|34576.6|34573|10
1649920350000|2022-04-14 07:12:30|34580.1|34576.5|34580.6|34577|34583.1|34579.5|34579.6|34576|11
1649920360000|2022-04-14 07:12:40|34581.1|34577.5|34581.6|34578|34582.1|34578.5|34580.1|34576.5|3
1649920370000|2022-04-14 07:12:50|34581.1|34577.5|34576.6|34573|34582.1|34578.5|34575.6|34572|15
1649920380000|2022-04-14 07:13:00|34577.1|34573.5|34577.6|34574|34579.6|34576|34577.1|34573.5|7
1649920390000|2022-04-14 07:13:10|34578.1|34574.5|34578.1|34574.5|34578.6|34575|34577.1|34573.5|5
1649920400000|2022-04-14 07:13:20|34578.6|34575|34580.1|34576.5|34581.6|34578|34577.6|34574|12
1649920410000|2022-04-14 07:13:30|34579.6|34576|34579.6|34576|34581.1|34577.5|34578.1|34574.5|13
1649920420000|2022-04-14 07:13:40|34580.1|34576.5|34581.6|34578|34582.6|34579|34579.6|34576|16
1649920430000|2022-04-14 07:13:50|34582.1|34578.5|34583.6|34580|34584.1|34580.5|34581.1|34577.5|5
1649920440000|2022-04-14 07:14:00|34583.1|34579.5|34583.6|34580|34584.1|34580.5|34582.6|34579|7
1649920450000|2022-04-14 07:14:10|34584.1|34580.5|34583.6|34580|34584.6|34581|34582.6|34579|0
1649920460000|2022-04-14 07:14:20|34583.1|34579.5|34585.1|34581.5|34585.1|34581.5|34582.6|34579|8
1649920470000|2022-04-14 07:14:30|34584.6|34581|34584.6|34581|34585.1|34581.5|34583.6|34580|3
1649920480000|2022-04-14 07:14:40|34584.1|34580.5|34583.6|34580|34584.6|34581|34583.6|34580|0
1649920490000|2022-04-14 07:14:50|34584.1|34580.5|34581.6|34578|34584.6|34581|34580.6|34577|13
1649920500000|2022-04-14 07:15:00|34581.1|34577.5|34579.1|34575.5|34582.1|34578.5|34577.6|34574|27
1649920510000|2022-04-14 07:15:10|34578.6|34575|34575.6|34572|34579.6|34576|34575.6|34572|9
1649920520000|2022-04-14 07:15:20|34575.1|34571.5|34573.6|34570|34575.6|34572|34573.1|34569.5|8
1649920530000|2022-04-14 07:15:30|34573.1|34569.5|34568.6|34565|34573.6|34570|34568.6|34565|21
1649920540000|2022-04-14 07:15:40|34569.6|34566|34564.1|34560.5|34569.6|34566|34563.6|34560|12
1649920550000|2022-04-14 07:15:50|34563.6|34560|34559.1|34555.5|34565.1|34561.5|34559.1|34555.5|24
1649920560000|2022-04-14 07:16:00|34558.6|34555|34555.6|34552|34559.6|34556|34555.6|34552|19
1649920570000|2022-04-14 07:16:10|34556.1|34552.5|34556.6|34553|34559.1|34555.5|34556.1|34552.5|12
1649920580000|2022-04-14 07:16:20|34557.1|34553.5|34559.6|34556|34561.6|34558|34557.1|34553.5|18
1649920590000|2022-04-14 07:16:30|34560.1|34556.5|34560.1|34556.5|34562.1|34558.5|34559.1|34555.5|11
1649920600000|2022-04-14 07:16:40|34559.6|34556|34558.6|34555|34559.6|34556|34557.6|34554|3
1649920610000|2022-04-14 07:16:50|34558.1|34554.5|34558.6|34555|34560.6|34557|34557.6|34554|3
1649920620000|2022-04-14 07:17:00|34559.1|34555.5|34558.1|34554.5|34559.1|34555.5|34557.6|34554|5
1649920630000|2022-04-14 07:17:10|34557.6|34554|34556.6|34553|34557.6|34554|34554.1|34550.5|17
1649920640000|2022-04-14 07:17:20|34556.1|34552.5|34563.1|34559.5|34564.1|34560.5|34555.6|34552|8
1649920650000|2022-04-14 07:17:30|34563.6|34560|34564.6|34561|34565.1|34561.5|34561.6|34558|25
1649920660000|2022-04-14 07:17:40|34564.1|34560.5|34569.1|34565.5|34570.1|34566.5|34564.1|34560.5|9
1649920670000|2022-04-14 07:17:50|34569.6|34566|34570.6|34567|34572.1|34568.5|34569.1|34565.5|6
1649920680000|2022-04-14 07:18:00|34571.1|34567.5|34571.6|34568|34572.1|34568.5|34570.6|34567|4
1649920690000|2022-04-14 07:18:10|34571.1|34567.5|34572.6|34569|34572.6|34569|34570.1|34566.5|13
1649920700000|2022-04-14 07:18:20|34572.1|34568.5|34572.6|34569|34574.1|34570.5|34571.1|34567.5|11
1649920710000|2022-04-14 07:18:30|34573.1|34569.5|34575.6|34572|34576.1|34572.5|34572.6|34569|11
1649920720000|2022-04-14 07:18:40|34576.1|34572.5|34575.1|34571.5|34576.1|34572.5|34575.1|34571.5|5
1649920730000|2022-04-14 07:18:50|34576.1|34572.5|34575.6|34572|34576.6|34573|34573.6|34570|10
1649920740000|2022-04-14 07:19:00|34576.1|34572.5|34576.6|34573|34576.6|34573|34573.6|34570|14
1649920750000|2022-04-14 07:19:10|34576.1|34572.5|34582.6|34579|34583.1|34579.5|34575.6|34572|23
1649920760000|2022-04-14 07:19:20|34583.1|34579.5|34583.6|34580|34584.6|34581|34581.1|34577.5|34
1649920770000|2022-04-14 07:19:30|34584.1|34580.5|34584.1|34580.5|34584.6|34581|34582.6|34579|18
1649920780000|2022-04-14 07:19:40|34583.6|34580|34582.6|34579|34584.1|34580.5|34582.1|34578.5|8
1649920790000|2022-04-14 07:19:50|34583.1|34579.5|34583.6|34580|34584.1|34580.5|34582.6|34579|6
1649920800000|2022-04-14 07:20:00|34584.1|34580.5|34581.6|34578|34584.1|34580.5|34580.6|34577|16
1649920810000|2022-04-14 07:20:10|34581.1|34577.5|34581.6|34578|34582.1|34578.5|34580.6|34577|5
1649920820000|2022-04-14 07:20:20|34581.1|34577.5|34580.6|34577|34581.6|34578|34580.1|34576.5|2
1649920830000|2022-04-14 07:20:30|34580.1|34576.5|34582.6|34579|34582.6|34579|34580.1|34576.5|14
1649920840000|2022-04-14 07:20:40|34583.1|34579.5|34582.1|34578.5|34583.1|34579.5|34581.6|34578|4
1649920850000|2022-04-14 07:20:50|34582.6|34579|34579.6|34576|34582.6|34579|34578.1|34574.5|7
1649920860000|2022-04-14 07:21:00|34579.1|34575.5|34578.6|34575|34579.6|34576|34577.6|34574|10
1649920870000|2022-04-14 07:21:10|34579.1|34575.5|34575.6|34572|34579.1|34575.5|34573.6|34570|22
1649920880000|2022-04-14 07:21:20|34575.1|34571.5|34570.6|34567|34576.1|34572.5|34566.6|34563|39
1649920890000|2022-04-14 07:21:30|34571.1|34567.5|34571.6|34568|34573.1|34569.5|34570.1|34566.5|18
1649920900000|2022-04-14 07:21:40|34572.1|34568.5|34573.6|34570|34575.6|34572|34571.6|34568|11
1649920910000|2022-04-14 07:21:50|34573.1|34569.5|34578.1|34574.5|34578.6|34575|34573.1|34569.5|10
1649920920000|2022-04-14 07:22:00|34578.6|34575|34578.1|34574.5|34579.1|34575.5|34577.6|34574|9
1649920930000|2022-04-14 07:22:10|34578.6|34575|34574.6|34571|34585.6|34582|34573.1|34569.5|49
1649920940000|2022-04-14 07:22:20|34574.1|34570.5|34579.6|34576|34580.6|34577|34574.1|34570.5|23
1649920950000|2022-04-14 07:22:30|34580.6|34577|34584.6|34581|34584.6|34581|34580.1|34576.5|10
1649920960000|2022-04-14 07:22:40|34584.1|34580.5|34588.1|34584.5|34588.1|34584.5|34583.6|34580|30
1649920970000|2022-04-14 07:22:50|34589.6|34586|34591.6|34588|34592.6|34589|34588.6|34585|19
1649920980000|2022-04-14 07:23:00|34592.1|34588.5|34593.6|34590|34594.1|34590.5|34591.1|34587.5|15
1649920990000|2022-04-14 07:23:10|34594.1|34590.5|34591.6|34588|34596.1|34592.5|34591.1|34587.5|21
1649921000000|2022-04-14 07:23:20|34591.1|34587.5|34590.1|34586.5|34591.6|34588|34586.6|34583|6
1649921010000|2022-04-14 07:23:30|34590.6|34587|34592.6|34589|34592.6|34589|34590.1|34586.5|6
1649921020000|2022-04-14 07:23:40|34592.1|34588.5|34590.6|34587|34592.6|34589|34590.6|34587|5
1649921030000|2022-04-14 07:23:50|34591.6|34588|34589.1|34585.5|34593.1|34589.5|34588.1|34584.5|11
1649921040000|2022-04-14 07:24:00|34588.6|34585|34588.6|34585|34591.1|34587.5|34588.6|34585|3
1649921050000|2022-04-14 07:24:10|34590.1|34586.5|34591.6|34588|34592.6|34589|34588.6|34585|12
1649921060000|2022-04-14 07:24:20|34591.1|34587.5|34589.6|34586|34591.1|34587.5|34589.1|34585.5|3
1649921070000|2022-04-14 07:24:30|34590.1|34586.5|34594.6|34591|34594.6|34591|34590.1|34586.5|6
1649921080000|2022-04-14 07:24:40|34594.1|34590.5|34594.6|34591|34595.1|34591.5|34591.6|34588|5
1649921090000|2022-04-14 07:24:50|34594.1|34590.5|34591.1|34587.5|34595.1|34591.5|34590.6|34587|5
1649921100000|2022-04-14 07:25:00|34590.6|34587|34592.6|34589|34593.6|34590|34590.1|34586.5|4
1649921110000|2022-04-14 07:25:10|34593.1|34589.5|34592.6|34589|34593.1|34589.5|34590.6|34587|5
1649921120000|2022-04-14 07:25:20|34592.1|34588.5|34593.6|34590|34594.6|34591|34589.6|34586|4
1649921130000|2022-04-14 07:25:30|34594.1|34590.5|34593.1|34589.5|34598.1|34594.5|34592.6|34589|33
1649921140000|2022-04-14 07:25:40|34592.6|34589|34594.1|34590.5|34594.6|34591|34592.1|34588.5|6
1649921150000|2022-04-14 07:25:50|34594.6|34591|34591.6|34588|34594.6|34591|34590.6|34587|5
1649921160000|2022-04-14 07:26:00|34592.1|34588.5|34595.6|34592|34596.1|34592.5|34591.1|34587.5|7
1649921170000|2022-04-14 07:26:10|34596.1|34592.5|34596.6|34593|34597.6|34594|34593.6|34590|37
1649921180000|2022-04-14 07:26:20|34597.1|34593.5|34595.1|34591.5|34597.1|34593.5|34594.6|34591|7
1649921190000|2022-04-14 07:26:30|34595.6|34592|34595.1|34591.5|34596.6|34593|34594.6|34591|7
1649921200000|2022-04-14 07:26:40|34595.6|34592|34596.1|34592.5|34597.1|34593.5|34595.1|34591.5|5
1649921210000|2022-04-14 07:26:50|34596.6|34593|34598.1|34594.5|34598.6|34595|34596.1|34592.5|10
1649921220000|2022-04-14 07:27:00|34597.6|34594|34598.1|34594.5|34599.6|34596|34595.6|34592|14
1649921230000|2022-04-14 07:27:10|34598.6|34595|34598.1|34594.5|34599.1|34595.5|34596.6|34593|44
1649921240000|2022-04-14 07:27:20|34597.6|34594|34597.1|34593.5|34599.6|34596|34596.6|34593|8
1649921250000|2022-04-14 07:27:30|34597.6|34594|34603.6|34600|34604.1|34600.5|34597.6|34594|8
1649921260000|2022-04-14 07:27:40|34604.1|34600.5|34600.6|34597|34604.6|34601|34597.6|34594|11
1649921270000|2022-04-14 07:27:50|34601.1|34597.5|34600.6|34597|34601.6|34598|34600.1|34596.5|7
1649921280000|2022-04-14 07:28:00|34600.1|34596.5|34601.1|34597.5|34602.1|34598.5|34599.6|34596|1
1649921290000|2022-04-14 07:28:10|34601.6|34598|34604.6|34601|34604.6|34601|34601.1|34597.5|6
1649921300000|2022-04-14 07:28:20|34604.1|34600.5|34604.6|34601|34606.1|34602.5|34603.1|34599.5|6
1649921310000|2022-04-14 07:28:30|34604.1|34600.5|34605.1|34601.5|34608.6|34605|34603.6|34600|8
1649921320000|2022-04-14 07:28:40|34604.6|34601|34606.6|34603|34607.1|34603.5|34604.1|34600.5|8
1649921330000|2022-04-14 07:28:50|34606.1|34602.5|34605.6|34602|34606.6|34603|34605.6|34602|4
1649921340000|2022-04-14 07:29:00|34606.1|34602.5|34608.6|34605|34610.6|34607|34605.1|34601.5|16
1649921350000|2022-04-14 07:29:10|34608.1|34604.5|34606.6|34603|34609.1|34605.5|34606.6|34603|7
1649921360000|2022-04-14 07:29:20|34607.1|34603.5|34606.6|34603|34607.6|34604|34604.6|34601|10
1649921370000|2022-04-14 07:29:30|34607.1|34603.5|34605.6|34602|34607.1|34603.5|34604.6|34601|4
1649921380000|2022-04-14 07:29:40|34605.1|34601.5|34603.1|34599.5|34605.6|34602|34603.1|34599.5|4
1649921390000|2022-04-14 07:29:50|34602.6|34599|34602.6|34599|34603.6|34600|34601.1|34597.5|7
1649921400000|2022-04-14 07:30:00|34602.1|34598.5|34603.6|34600|34604.1|34600.5|34601.6|34598|10
1649921410000|2022-04-14 07:30:10|34604.1|34600.5|34603.1|34599.5|34604.1|34600.5|34602.6|34599|5
1649921420000|2022-04-14 07:30:20|34603.6|34600|34602.1|34598.5|34603.6|34600|34600.1|34596.5|14
1649921430000|2022-04-14 07:30:30|34602.6|34599|34599.6|34596|34605.6|34602|34599.1|34595.5|11
1649921440000|2022-04-14 07:30:40|34599.1|34595.5|34598.6|34595|34600.6|34597|34597.6|34594|12
1649921450000|2022-04-14 07:30:50|34599.1|34595.5|34597.1|34593.5|34601.1|34597.5|34594.6|34591|45
1649921460000|2022-04-14 07:31:00|34597.6|34594|34590.1|34586.5|34598.6|34595|34589.6|34586|21
1649921470000|2022-04-14 07:31:10|34590.6|34587|34590.6|34587|34591.6|34588|34582.6|34579|47
1649921480000|2022-04-14 07:31:20|34591.1|34587.5|34582.6|34579|34591.6|34588|34582.6|34579|16
1649921490000|2022-04-14 07:31:30|34582.1|34578.5|34584.6|34581|34585.1|34581.5|34581.1|34577.5|18
1649921500000|2022-04-14 07:31:40|34585.1|34581.5|34584.6|34581|34586.6|34583|34584.6|34581|3
1649921510000|2022-04-14 07:31:50|34585.1|34581.5|34590.6|34587|34590.6|34587|34585.1|34581.5|3
1649921520000|2022-04-14 07:32:00|34591.1|34587.5|34595.6|34592|34596.6|34593|34590.6|34587|22
1649921530000|2022-04-14 07:32:10|34596.1|34592.5|34592.6|34589|34596.6|34593|34592.6|34589|11
1649921540000|2022-04-14 07:32:20|34593.1|34589.5|34593.6|34590|34593.6|34590|34592.1|34588.5|0
1649921550000|2022-04-14 07:32:30|34593.1|34589.5|34594.6|34591|34595.1|34591.5|34591.6|34588|5
1649921560000|2022-04-14 07:32:40|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34593.6|34590|2
1649921570000|2022-04-14 07:32:50|34594.1|34590.5|34594.6|34591|34595.6|34592|34593.6|34590|3
1649921580000|2022-04-14 07:33:00|34595.1|34591.5|34591.6|34588|34595.6|34592|34591.6|34588|8
1649921590000|2022-04-14 07:33:10|34592.1|34588.5|34592.6|34589|34592.6|34589|34591.1|34587.5|6
1649921600000|2022-04-14 07:33:20|34593.1|34589.5|34592.6|34589|34594.6|34591|34591.6|34588|5
1649921610000|2022-04-14 07:33:30|34592.1|34588.5|34593.1|34589.5|34593.6|34590|34591.6|34588|5
1649921620000|2022-04-14 07:33:40|34593.6|34590|34587.6|34584|34593.6|34590|34587.1|34583.5|5
1649921630000|2022-04-14 07:33:50|34586.6|34583|34586.6|34583|34589.1|34585.5|34585.6|34582|14
1649921640000|2022-04-14 07:34:00|34587.1|34583.5|34585.6|34582|34587.6|34584|34585.6|34582|23
1649921650000|2022-04-14 07:34:10|34585.1|34581.5|34584.6|34581|34586.6|34583|34582.6|34579|23
1649921660000|2022-04-14 07:34:20|34584.1|34580.5|34580.1|34576.5|34584.1|34580.5|34579.6|34576|19
1649921670000|2022-04-14 07:34:30|34580.6|34577|34579.1|34575.5|34580.6|34577|34578.6|34575|4
1649921680000|2022-04-14 07:34:40|34580.1|34576.5|34581.6|34578|34581.6|34578|34579.1|34575.5|13
1649921690000|2022-04-14 07:34:50|34581.1|34577.5|34580.6|34577|34582.1|34578.5|34579.1|34575.5|5
1649921700000|2022-04-14 07:35:00|34581.1|34577.5|34582.1|34578.5|34582.6|34579|34580.6|34577|16
1649921710000|2022-04-14 07:35:10|34581.6|34578|34578.6|34575|34582.1|34578.5|34577.1|34573.5|13
1649921720000|2022-04-14 07:35:20|34579.1|34575.5|34577.6|34574|34579.6|34576|34576.6|34573|7
1649921730000|2022-04-14 07:35:30|34577.1|34573.5|34573.1|34569.5|34577.6|34574|34572.6|34569|20
1649921740000|2022-04-14 07:35:40|34573.6|34570|34578.6|34575|34579.1|34575.5|34573.6|34570|18
1649921750000|2022-04-14 07:35:50|34579.1|34575.5|34582.6|34579|34583.6|34580|34578.6|34575|10
1649921760000|2022-04-14 07:36:00|34582.1|34578.5|34580.6|34577|34582.6|34579|34579.1|34575.5|19
1649921770000|2022-04-14 07:36:10|34581.1|34577.5|34577.1|34573.5|34581.1|34577.5|34577.1|34573.5|12
1649921780000|2022-04-14 07:36:20|34578.6|34575|34577.6|34574|34578.6|34575|34575.6|34572|9
1649921790000|2022-04-14 07:36:30|34578.1|34574.5|34579.6|34576|34579.6|34576|34577.6|34574|20
1649921800000|2022-04-14 07:36:40|34579.1|34575.5|34578.6|34575|34580.1|34576.5|34578.1|34574.5|6
1649921810000|2022-04-14 07:36:50|34579.1|34575.5|34579.6|34576|34580.6|34577|34578.6|34575|5
1649921820000|2022-04-14 07:37:00|34580.1|34576.5|34579.6|34576|34580.1|34576.5|34577.6|34574|8
1649921830000|2022-04-14 07:37:10|34579.1|34575.5|34583.6|34580|34584.1|34580.5|34578.1|34574.5|8
1649921840000|2022-04-14 07:37:20|34584.1|34580.5|34586.6|34583|34587.1|34583.5|34583.1|34579.5|4
1649921850000|2022-04-14 07:37:30|34587.1|34583.5|34587.1|34583.5|34588.6|34585|34585.6|34582|13
1649921860000|2022-04-14 07:37:40|34587.6|34584|34587.6|34584|34588.6|34585|34587.1|34583.5|1
1649921870000|2022-04-14 07:37:50|34588.1|34584.5|34588.1|34584.5|34588.6|34585|34587.1|34583.5|6
1649921880000|2022-04-14 07:38:00|34588.6|34585|34588.6|34585|34589.6|34586|34585.1|34581.5|19
1649921890000|2022-04-14 07:38:10|34589.1|34585.5|34589.6|34586|34590.6|34587|34589.1|34585.5|7
1649921900000|2022-04-14 07:38:20|34590.1|34586.5|34588.6|34585|34591.1|34587.5|34588.6|34585|11
1649921910000|2022-04-14 07:38:30|34589.1|34585.5|34590.6|34587|34590.6|34587|34589.1|34585.5|4
1649921920000|2022-04-14 07:38:40|34590.1|34586.5|34590.1|34586.5|34592.1|34588.5|34590.1|34586.5|11
1649921930000|2022-04-14 07:38:50|34590.6|34587|34588.1|34584.5|34591.1|34587.5|34588.1|34584.5|6
1649921940000|2022-04-14 07:39:00|34588.6|34585|34586.6|34583|34589.1|34585.5|34586.6|34583|8
1649921950000|2022-04-14 07:39:10|34587.1|34583.5|34586.1|34582.5|34588.1|34584.5|34585.6|34582|4
1649921960000|2022-04-14 07:39:20|34586.6|34583|34585.6|34582|34586.6|34583|34583.6|34580|6
1649921970000|2022-04-14 07:39:30|34585.1|34581.5|34584.1|34580.5|34585.1|34581.5|34583.6|34580|2
1649921980000|2022-04-14 07:39:40|34583.6|34580|34583.1|34579.5|34584.1|34580.5|34580.6|34577|18
1649921990000|2022-04-14 07:39:50|34582.6|34579|34581.6|34578|34583.6|34580|34581.6|34578|14
1649922000000|2022-04-14 07:40:00|34582.1|34578.5|34584.1|34580.5|34584.6|34581|34581.6|34578|19
1649922010000|2022-04-14 07:40:10|34583.1|34579.5|34586.1|34582.5|34586.6|34583|34582.6|34579|9
1649922020000|2022-04-14 07:40:20|34588.6|34585|34591.6|34588|34591.6|34588|34588.6|34585|5
1649922030000|2022-04-14 07:40:30|34591.1|34587.5|34591.6|34588|34593.1|34589.5|34590.6|34587|5
1649922040000|2022-04-14 07:40:40|34591.1|34587.5|34591.1|34587.5|34591.6|34588|34589.6|34586|2
1649922050000|2022-04-14 07:40:50|34590.6|34587|34590.6|34587|34591.1|34587.5|34587.6|34584|6
1649922060000|2022-04-14 07:41:00|34591.1|34587.5|34591.6|34588|34592.6|34589|34590.6|34587|3
1649922070000|2022-04-14 07:41:10|34592.1|34588.5|34592.6|34589|34592.6|34589|34591.6|34588|1
1649922080000|2022-04-14 07:41:20|34592.1|34588.5|34593.1|34589.5|34594.1|34590.5|34591.6|34588|5
1649922090000|2022-04-14 07:41:30|34593.6|34590|34590.6|34587|34594.1|34590.5|34590.6|34587|6
1649922100000|2022-04-14 07:41:40|34591.1|34587.5|34589.6|34586|34591.6|34588|34589.1|34585.5|4
1649922110000|2022-04-14 07:41:50|34590.1|34586.5|34590.6|34587|34591.1|34587.5|34589.6|34586|5
1649922120000|2022-04-14 07:42:00|34591.1|34587.5|34584.6|34581|34591.6|34588|34583.6|34580|33
1649922130000|2022-04-14 07:42:10|34584.1|34580.5|34582.6|34579|34584.6|34581|34582.1|34578.5|4
1649922140000|2022-04-14 07:42:20|34582.1|34578.5|34578.6|34575|34582.1|34578.5|34577.6|34574|5
1649922150000|2022-04-14 07:42:30|34578.1|34574.5|34578.6|34575|34579.6|34576|34577.6|34574|9
1649922160000|2022-04-14 07:42:40|34579.1|34575.5|34580.6|34577|34580.6|34577|34579.1|34575.5|1
1649922170000|2022-04-14 07:42:50|34581.1|34577.5|34579.6|34576|34582.6|34579|34579.1|34575.5|9
1649922180000|2022-04-14 07:43:00|34580.1|34576.5|34580.6|34577|34580.6|34577|34579.6|34576|13
1649922190000|2022-04-14 07:43:10|34580.1|34576.5|34580.6|34577|34580.6|34577|34579.6|34576|2
1649922200000|2022-04-14 07:43:20|34581.1|34577.5|34581.1|34577.5|34581.6|34578|34579.6|34576|2
1649922210000|2022-04-14 07:43:30|34580.6|34577|34581.6|34578|34581.6|34578|34579.6|34576|8
1649922220000|2022-04-14 07:43:40|34582.1|34578.5|34584.6|34581|34586.1|34582.5|34581.6|34578|8
1649922230000|2022-04-14 07:43:50|34585.1|34581.5|34583.6|34580|34585.1|34581.5|34582.6|34579|2
1649922240000|2022-04-14 07:44:00|34584.1|34580.5|34581.6|34578|34584.1|34580.5|34581.6|34578|7
1649922250000|2022-04-14 07:44:10|34582.1|34578.5|34583.6|34580|34584.1|34580.5|34582.1|34578.5|2
1649922260000|2022-04-14 07:44:20|34584.1|34580.5|34584.6|34581|34584.6|34581|34583.6|34580|2
1649922270000|2022-04-14 07:44:30|34584.1|34580.5|34581.6|34578|34584.1|34580.5|34581.6|34578|5
1649922280000|2022-04-14 07:44:40|34582.1|34578.5|34580.6|34577|34583.1|34579.5|34580.6|34577|3
1649922290000|2022-04-14 07:44:50|34580.1|34576.5|34582.1|34578.5|34583.1|34579.5|34580.1|34576.5|2
1649922300000|2022-04-14 07:45:00|34582.6|34579|34584.6|34581|34585.1|34581.5|34582.6|34579|8
1649922310000|2022-04-14 07:45:10|34585.1|34581.5|34587.6|34584|34588.1|34584.5|34584.6|34581|4
1649922320000|2022-04-14 07:45:20|34588.1|34584.5|34588.6|34585|34589.1|34585.5|34586.6|34583|10
1649922330000|2022-04-14 07:45:30|34589.1|34585.5|34590.6|34587|34591.6|34588|34588.6|34585|12
1649922340000|2022-04-14 07:45:40|34591.1|34587.5|34592.1|34588.5|34592.6|34589|34589.6|34586|3
1649922350000|2022-04-14 07:45:50|34592.6|34589|34592.6|34589|34594.1|34590.5|34592.1|34588.5|10
1649922360000|2022-04-14 07:46:00|34593.1|34589.5|34593.1|34589.5|34594.6|34591|34592.1|34588.5|5
1649922370000|2022-04-14 07:46:10|34592.1|34588.5|34587.6|34584|34592.1|34588.5|34587.6|34584|14
1649922380000|2022-04-14 07:46:20|34587.1|34583.5|34585.6|34582|34587.1|34583.5|34584.6|34581|10
1649922390000|2022-04-14 07:46:30|34585.1|34581.5|34586.6|34583|34586.6|34583|34584.6|34581|3
1649922400000|2022-04-14 07:46:40|34586.1|34582.5|34588.1|34584.5|34588.1|34584.5|34586.1|34582.5|4
1649922410000|2022-04-14 07:46:50|34588.6|34585|34587.6|34584|34588.6|34585|34586.6|34583|1
1649922420000|2022-04-14 07:47:00|34588.1|34584.5|34586.6|34583|34589.6|34586|34586.1|34582.5|4
1649922430000|2022-04-14 07:47:10|34586.1|34582.5|34582.6|34579|34587.1|34583.5|34582.6|34579|7
1649922440000|2022-04-14 07:47:20|34582.1|34578.5|34578.1|34574.5|34582.1|34578.5|34578.1|34574.5|23
1649922450000|2022-04-14 07:47:30|34577.6|34574|34582.6|34579|34582.6|34579|34577.6|34574|17
1649922460000|2022-04-14 07:47:40|34582.1|34578.5|34588.6|34585|34589.1|34585.5|34582.1|34578.5|19
1649922470000|2022-04-14 07:47:50|34588.1|34584.5|34587.6|34584|34588.1|34584.5|34586.6|34583|2
1649922480000|2022-04-14 07:48:00|34588.1|34584.5|34587.1|34583.5|34591.6|34588|34586.6|34583|9
1649922490000|2022-04-14 07:48:10|34587.6|34584|34590.6|34587|34590.6|34587|34587.6|34584|3
1649922500000|2022-04-14 07:48:20|34591.1|34587.5|34594.1|34590.5|34594.6|34591|34591.1|34587.5|4
1649922510000|2022-04-14 07:48:30|34594.6|34591|34591.6|34588|34594.6|34591|34590.6|34587|11
1649922520000|2022-04-14 07:48:40|34592.1|34588.5|34588.6|34585|34593.1|34589.5|34587.6|34584|3
1649922530000|2022-04-14 07:48:50|34589.6|34586|34590.6|34587|34591.6|34588|34589.6|34586|1
1649922540000|2022-04-14 07:49:00|34591.1|34587.5|34589.1|34585.5|34591.6|34588|34589.1|34585.5|0
1649922550000|2022-04-14 07:49:10|34588.6|34585|34589.1|34585.5|34589.6|34586|34587.6|34584|0
1649922560000|2022-04-14 07:49:20|34588.6|34585|34588.6|34585|34589.6|34586|34587.6|34584|10
1649922570000|2022-04-14 07:49:30|34589.1|34585.5|34592.6|34589|34593.1|34589.5|34589.1|34585.5|8
1649922580000|2022-04-14 07:49:40|34593.1|34589.5|34596.6|34593|34598.1|34594.5|34593.1|34589.5|7
1649922590000|2022-04-14 07:49:50|34596.1|34592.5|34594.1|34590.5|34596.6|34593|34593.6|34590|2
1649922600000|2022-04-14 07:50:00|34594.6|34591|34593.6|34590|34596.1|34592.5|34593.6|34590|6
1649922610000|2022-04-14 07:50:10|34594.1|34590.5|34592.6|34589|34595.6|34592|34592.6|34589|7
1649922620000|2022-04-14 07:50:20|34593.1|34589.5|34594.6|34591|34594.6|34591|34591.6|34588|4
1649922630000|2022-04-14 07:50:30|34594.1|34590.5|34594.6|34591|34594.6|34591|34592.6|34589|3
1649922640000|2022-04-14 07:50:40|34594.1|34590.5|34593.1|34589.5|34594.1|34590.5|34591.6|34588|1
1649922650000|2022-04-14 07:50:50|34592.6|34589|34592.6|34589|34593.6|34590|34591.1|34587.5|3
1649922660000|2022-04-14 07:51:00|34593.1|34589.5|34590.6|34587|34593.6|34590|34590.1|34586.5|3
1649922670000|2022-04-14 07:51:10|34590.1|34586.5|34589.6|34586|34591.1|34587.5|34588.6|34585|5
1649922680000|2022-04-14 07:51:20|34589.1|34585.5|34590.1|34586.5|34590.6|34587|34588.6|34585|5
1649922690000|2022-04-14 07:51:30|34589.6|34586|34589.1|34585.5|34589.6|34586|34588.1|34584.5|12
1649922700000|2022-04-14 07:51:40|34589.6|34586|34589.1|34585.5|34589.6|34586|34588.6|34585|3
1649922710000|2022-04-14 07:51:50|34588.6|34585|34589.6|34586|34589.6|34586|34588.6|34585|1
1649922720000|2022-04-14 07:52:00|34590.1|34586.5|34592.6|34589|34592.6|34589|34589.6|34586|6
1649922730000|2022-04-14 07:52:10|34593.1|34589.5|34589.6|34586|34593.1|34589.5|34589.6|34586|4
1649922740000|2022-04-14 07:52:20|34590.1|34586.5|34590.1|34586.5|34591.6|34588|34590.1|34586.5|2
1649922750000|2022-04-14 07:52:30|34589.6|34586|34591.6|34588|34591.6|34588|34589.6|34586|3
1649922760000|2022-04-14 07:52:40|34591.1|34587.5|34589.6|34586|34591.1|34587.5|34588.6|34585|1
1649922770000|2022-04-14 07:52:50|34589.1|34585.5|34587.6|34584|34589.1|34585.5|34587.6|34584|3
1649922780000|2022-04-14 07:53:00|34587.1|34583.5|34587.6|34584|34588.1|34584.5|34586.6|34583|5
1649922790000|2022-04-14 07:53:10|34588.1|34584.5|34588.1|34584.5|34589.1|34585.5|34587.1|34583.5|0
1649922800000|2022-04-14 07:53:20|34588.6|34585|34589.6|34586|34590.1|34586.5|34588.1|34584.5|1
1649922810000|2022-04-14 07:53:30|34589.1|34585.5|34587.6|34584|34589.6|34586|34587.1|34583.5|2
1649922820000|2022-04-14 07:53:40|34588.1|34584.5|34586.6|34583|34588.6|34585|34586.6|34583|4
1649922830000|2022-04-14 07:53:50|34586.1|34582.5|34584.1|34580.5|34586.6|34583|34583.6|34580|4
1649922840000|2022-04-14 07:54:00|34583.6|34580|34583.6|34580|34585.1|34581.5|34583.6|34580|4
1649922850000|2022-04-14 07:54:10|34583.1|34579.5|34579.6|34576|34583.1|34579.5|34579.1|34575.5|10
1649922860000|2022-04-14 07:54:20|34580.1|34576.5|34581.6|34578|34581.6|34578|34579.1|34575.5|3
1649922870000|2022-04-14 07:54:30|34582.1|34578.5|34579.6|34576|34582.6|34579|34579.6|34576|1
1649922880000|2022-04-14 07:54:40|34580.1|34576.5|34578.6|34575|34580.6|34577|34578.1|34574.5|5
1649922890000|2022-04-14 07:54:50|34579.1|34575.5|34584.6|34581|34584.6|34581|34579.1|34575.5|20
1649922900000|2022-04-14 07:55:00|34585.1|34581.5|34584.6|34581|34585.6|34582|34583.6|34580|9
1649922910000|2022-04-14 07:55:10|34585.1|34581.5|34582.6|34579|34585.1|34581.5|34582.6|34579|2
1649922920000|2022-04-14 07:55:20|34582.1|34578.5|34578.6|34575|34582.6|34579|34578.6|34575|5
1649922930000|2022-04-14 07:55:30|34579.1|34575.5|34577.1|34573.5|34580.1|34576.5|34576.6|34573|13
1649922940000|2022-04-14 07:55:40|34577.6|34574|34578.6|34575|34578.6|34575|34577.1|34573.5|11
1649922950000|2022-04-14 07:55:50|34579.1|34575.5|34574.6|34571|34579.1|34575.5|34574.1|34570.5|7
1649922960000|2022-04-14 07:56:00|34574.1|34570.5|34567.6|34564|34574.6|34571|34567.6|34564|17
1649922970000|2022-04-14 07:56:10|34567.1|34563.5|34568.6|34565|34568.6|34565|34566.6|34563|6
1649922980000|2022-04-14 07:56:20|34569.1|34565.5|34571.6|34568|34571.6|34568|34569.1|34565.5|6
1649922990000|2022-04-14 07:56:30|34572.1|34568.5|34577.1|34573.5|34577.1|34573.5|34571.6|34568|15
1649923000000|2022-04-14 07:56:40|34577.6|34574|34577.6|34574|34578.6|34575|34576.6|34573|3
1649923010000|2022-04-14 07:56:50|34578.1|34574.5|34575.6|34572|34578.6|34575|34575.6|34572|5
1649923020000|2022-04-14 07:57:00|34575.1|34571.5|34574.1|34570.5|34576.1|34572.5|34573.6|34570|5
1649923030000|2022-04-14 07:57:10|34573.6|34570|34573.6|34570|34574.6|34571|34573.6|34570|2
1649923040000|2022-04-14 07:57:20|34574.1|34570.5|34573.6|34570|34574.1|34570.5|34573.1|34569.5|5
1649923050000|2022-04-14 07:57:30|34574.1|34570.5|34575.6|34572|34575.6|34572|34573.6|34570|0
1649923060000|2022-04-14 07:57:40|34576.1|34572.5|34576.6|34573|34576.6|34573|34575.6|34572|2
1649923070000|2022-04-14 07:57:50|34576.1|34572.5|34576.6|34573|34576.6|34573|34575.6|34572|1
1649923080000|2022-04-14 07:58:00|34577.1|34573.5|34576.1|34572.5|34578.6|34575|34576.1|34572.5|7
1649923090000|2022-04-14 07:58:10|34576.6|34573|34577.6|34574|34578.1|34574.5|34576.1|34572.5|6
1649923100000|2022-04-14 07:58:20|34577.1|34573.5|34575.6|34572|34578.1|34574.5|34575.6|34572|1
1649923110000|2022-04-14 07:58:30|34576.1|34572.5|34573.6|34570|34576.6|34573|34573.6|34570|0
1649923120000|2022-04-14 07:58:40|34574.1|34570.5|34574.6|34571|34575.1|34571.5|34574.1|34570.5|2
1649923130000|2022-04-14 07:58:50|34573.6|34570|34573.6|34570|34575.6|34572|34573.6|34570|7
1649923140000|2022-04-14 07:59:00|34574.1|34570.5|34575.1|34571.5|34575.6|34572|34573.1|34569.5|6
1649923150000|2022-04-14 07:59:10|34575.6|34572|34578.1|34574.5|34581.1|34577.5|34575.1|34571.5|10
1649923160000|2022-04-14 07:59:20|34578.6|34575|34580.1|34576.5|34581.1|34577.5|34578.6|34575|2
1649923170000|2022-04-14 07:59:30|34579.6|34576|34581.1|34577.5|34582.6|34579|34579.6|34576|7
1649923180000|2022-04-14 07:59:40|34581.6|34578|34580.6|34577|34581.6|34578|34578.6|34575|7
1649923190000|2022-04-14 07:59:50|34581.1|34577.5|34579.6|34576|34582.6|34579|34577.6|34574|6
1649923200000|2022-04-14 08:00:00|34579.1|34575.5|34580.6|34577|34582.1|34578.5|34579.1|34575.5|20
1649923210000|2022-04-14 08:00:10|34580.1|34576.5|34582.6|34579|34583.6|34580|34580.1|34576.5|15
1649923220000|2022-04-14 08:00:20|34583.1|34579.5|34576.6|34573|34583.1|34579.5|34576.6|34573|8
1649923230000|2022-04-14 08:00:30|34577.1|34573.5|34579.1|34575.5|34580.6|34577|34576.6|34573|14
1649923240000|2022-04-14 08:00:40|34579.6|34576|34585.6|34582|34586.6|34583|34579.6|34576|33
1649923250000|2022-04-14 08:00:50|34586.1|34582.5|34581.1|34577.5|34586.1|34582.5|34581.1|34577.5|12
1649923260000|2022-04-14 08:01:00|34580.6|34577|34578.6|34575|34582.6|34579|34578.6|34575|6
1649923270000|2022-04-14 08:01:10|34579.6|34576|34581.6|34578|34582.1|34578.5|34579.1|34575.5|4
1649923280000|2022-04-14 08:01:20|34582.1|34578.5|34582.1|34578.5|34584.1|34580.5|34581.1|34577.5|10
1649923290000|2022-04-14 08:01:30|34582.6|34579|34583.1|34579.5|34584.1|34580.5|34582.6|34579|3
1649923300000|2022-04-14 08:01:40|34582.6|34579|34581.1|34577.5|34583.1|34579.5|34581.1|34577.5|1
1649923310000|2022-04-14 08:01:50|34580.6|34577|34581.6|34578|34582.1|34578.5|34580.6|34577|2
1649923320000|2022-04-14 08:02:00|34582.1|34578.5|34581.6|34578|34582.1|34578.5|34580.6|34577|0
1649923330000|2022-04-14 08:02:10|34582.1|34578.5|34581.6|34578|34583.6|34580|34580.1|34576.5|6
1649923340000|2022-04-14 08:02:20|34581.1|34577.5|34584.1|34580.5|34584.6|34581|34580.6|34577|0
1649923350000|2022-04-14 08:02:30|34584.6|34581|34584.6|34581|34585.6|34582|34583.1|34579.5|1
1649923360000|2022-04-14 08:02:40|34585.1|34581.5|34585.6|34582|34586.1|34582.5|34584.1|34580.5|2
1649923370000|2022-04-14 08:02:50|34586.1|34582.5|34585.1|34581.5|34587.1|34583.5|34584.6|34581|3
1649923380000|2022-04-14 08:03:00|34583.6|34580|34579.6|34576|34583.6|34580|34578.6|34575|23
1649923390000|2022-04-14 08:03:10|34579.1|34575.5|34578.1|34574.5|34579.6|34576|34577.6|34574|5
1649923400000|2022-04-14 08:03:20|34577.6|34574|34571.6|34568|34577.6|34574|34571.6|34568|16
1649923410000|2022-04-14 08:03:30|34572.1|34568.5|34569.6|34566|34572.6|34569|34568.1|34564.5|8
1649923420000|2022-04-14 08:03:40|34570.1|34566.5|34570.6|34567|34571.1|34567.5|34568.6|34565|10
1649923430000|2022-04-14 08:03:50|34570.1|34566.5|34570.6|34567|34570.6|34567|34569.6|34566|5
1649923440000|2022-04-14 08:04:00|34570.1|34566.5|34562.6|34559|34570.1|34566.5|34561.1|34557.5|28
1649923450000|2022-04-14 08:04:10|34562.1|34558.5|34561.1|34557.5|34562.1|34558.5|34559.1|34555.5|13
1649923460000|2022-04-14 08:04:20|34561.6|34558|34559.6|34556|34562.1|34558.5|34559.6|34556|9
1649923470000|2022-04-14 08:04:30|34560.1|34556.5|34561.6|34558|34561.6|34558|34558.6|34555|8
1649923480000|2022-04-14 08:04:40|34561.1|34557.5|34561.1|34557.5|34561.1|34557.5|34560.6|34557|5
1649923490000|2022-04-14 08:04:50|34560.6|34557|34560.1|34556.5|34561.1|34557.5|34560.1|34556.5|2
1649923500000|2022-04-14 08:05:00|34559.1|34555.5|34564.6|34561|34564.6|34561|34558.1|34554.5|27
1649923510000|2022-04-14 08:05:10|34565.1|34561.5|34567.1|34563.5|34567.1|34563.5|34563.6|34560|14
1649923520000|2022-04-14 08:05:20|34567.6|34564|34570.6|34567|34570.6|34567|34567.6|34564|5
1649923530000|2022-04-14 08:05:30|34570.1|34566.5|34568.6|34565|34570.6|34567|34568.6|34565|4
1649923540000|2022-04-14 08:05:40|34569.1|34565.5|34567.6|34564|34569.6|34566|34567.6|34564|3
1649923550000|2022-04-14 08:05:50|34567.1|34563.5|34563.6|34560|34567.6|34564|34561.6|34558|14
1649923560000|2022-04-14 08:06:00|34564.1|34560.5|34563.1|34559.5|34565.1|34561.5|34562.6|34559|12
1649923570000|2022-04-14 08:06:10|34563.6|34560|34565.6|34562|34566.6|34563|34563.1|34559.5|7
1649923580000|2022-04-14 08:06:20|34566.1|34562.5|34564.6|34561|34566.6|34563|34563.6|34560|11
1649923590000|2022-04-14 08:06:30|34564.1|34560.5|34563.6|34560|34564.1|34560.5|34563.6|34560|1
1649923600000|2022-04-14 08:06:40|34564.1|34560.5|34564.6|34561|34565.6|34562|34563.6|34560|5
1649923610000|2022-04-14 08:06:50|34565.1|34561.5|34563.6|34560|34565.6|34562|34563.1|34559.5|3
1649923620000|2022-04-14 08:07:00|34564.1|34560.5|34562.6|34559|34565.1|34561.5|34562.6|34559|7
1649923630000|2022-04-14 08:07:10|34562.1|34558.5|34563.6|34560|34565.1|34561.5|34562.1|34558.5|21
1649923640000|2022-04-14 08:07:20|34563.1|34559.5|34564.6|34561|34565.1|34561.5|34562.6|34559|7
1649923650000|2022-04-14 08:07:30|34565.1|34561.5|34569.6|34566|34570.1|34566.5|34563.6|34560|22
1649923660000|2022-04-14 08:07:40|34570.1|34566.5|34567.6|34564|34570.6|34567|34566.1|34562.5|19
1649923670000|2022-04-14 08:07:50|34568.1|34564.5|34572.6|34569|34573.1|34569.5|34567.6|34564|5
1649923680000|2022-04-14 08:08:00|34573.1|34569.5|34575.6|34572|34576.6|34573|34573.1|34569.5|10
1649923690000|2022-04-14 08:08:10|34575.1|34571.5|34574.1|34570.5|34576.6|34573|34573.6|34570|10
1649923700000|2022-04-14 08:08:20|34573.6|34570|34576.6|34573|34576.6|34573|34573.6|34570|1
1649923710000|2022-04-14 08:08:30|34576.1|34572.5|34577.6|34574|34578.6|34575|34575.6|34572|15
1649923720000|2022-04-14 08:08:40|34577.1|34573.5|34582.6|34579|34583.1|34579.5|34576.6|34573|16
1649923730000|2022-04-14 08:08:50|34583.6|34580|34580.6|34577|34584.6|34581|34579.1|34575.5|31
1649923740000|2022-04-14 08:09:00|34580.1|34576.5|34584.6|34581|34585.1|34581.5|34580.1|34576.5|20
1649923750000|2022-04-14 08:09:10|34584.1|34580.5|34586.6|34583|34586.6|34583|34583.6|34580|9
1649923760000|2022-04-14 08:09:20|34587.1|34583.5|34584.6|34581|34587.1|34583.5|34584.6|34581|3
1649923770000|2022-04-14 08:09:30|34585.1|34581.5|34585.1|34581.5|34587.1|34583.5|34584.6|34581|4
1649923780000|2022-04-14 08:09:40|34577.6|34574|34570.1|34566.5|34577.6|34574|34569.6|34566|69
1649923790000|2022-04-14 08:09:50|34570.6|34567|34570.6|34567|34571.1|34567.5|34569.6|34566|15
1649923800000|2022-04-14 08:10:00|34571.1|34567.5|34572.1|34568.5|34573.6|34570|34566.1|34562.5|52
1649923810000|2022-04-14 08:10:10|34572.6|34569|34572.6|34569|34572.6|34569|34570.1|34566.5|9
1649923820000|2022-04-14 08:10:20|34573.1|34569.5|34572.6|34569|34573.6|34570|34571.6|34568|3
1649923830000|2022-04-14 08:10:30|34573.1|34569.5|34577.6|34574|34577.6|34574|34573.1|34569.5|15
1649923840000|2022-04-14 08:10:40|34577.1|34573.5|34575.6|34572|34578.6|34575|34575.6|34572|4
1649923850000|2022-04-14 08:10:50|34576.1|34572.5|34575.6|34572|34577.1|34573.5|34575.6|34572|1
1649923860000|2022-04-14 08:11:00|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.6|34572|12
1649923870000|2022-04-14 08:11:10|34577.1|34573.5|34575.6|34572|34577.6|34574|34575.6|34572|7
1649923880000|2022-04-14 08:11:20|34575.1|34571.5|34572.6|34569|34575.6|34572|34572.6|34569|5
1649923890000|2022-04-14 08:11:30|34572.1|34568.5|34566.1|34562.5|34572.1|34568.5|34564.6|34561|27
1649923900000|2022-04-14 08:11:40|34565.6|34562|34568.6|34565|34568.6|34565|34565.6|34562|4
1649923910000|2022-04-14 08:11:50|34569.1|34565.5|34571.1|34567.5|34571.6|34568|34567.6|34564|12
1649923920000|2022-04-14 08:12:00|34570.6|34567|34574.1|34570.5|34574.1|34570.5|34569.1|34565.5|8
1649923930000|2022-04-14 08:12:10|34573.6|34570|34569.6|34566|34573.6|34570|34568.1|34564.5|10
1649923940000|2022-04-14 08:12:20|34569.1|34565.5|34571.6|34568|34573.6|34570|34569.1|34565.5|9
1649923950000|2022-04-14 08:12:30|34572.1|34568.5|34571.6|34568|34573.1|34569.5|34571.1|34567.5|0
1649923960000|2022-04-14 08:12:40|34570.6|34567|34573.6|34570|34573.6|34570|34570.1|34566.5|7
1649923970000|2022-04-14 08:12:50|34574.1|34570.5|34574.6|34571|34574.6|34571|34573.1|34569.5|2
1649923980000|2022-04-14 08:13:00|34575.1|34571.5|34576.1|34572.5|34577.6|34574|34575.1|34571.5|7
1649923990000|2022-04-14 08:13:10|34576.1|34572.5|34578.6|34575|34578.6|34575|34575.6|34572|4
1649924000000|2022-04-14 08:13:20|34579.1|34575.5|34578.6|34575|34579.1|34575.5|34577.1|34573.5|3
1649924010000|2022-04-14 08:13:30|34579.1|34575.5|34578.1|34574.5|34580.1|34576.5|34577.1|34573.5|8
1649924020000|2022-04-14 08:13:40|34578.6|34575|34579.6|34576|34580.1|34576.5|34578.6|34575|1
1649924030000|2022-04-14 08:13:50|34580.1|34576.5|34581.1|34577.5|34581.1|34577.5|34579.6|34576|7
1649924040000|2022-04-14 08:14:00|34580.6|34577|34581.1|34577.5|34582.1|34578.5|34579.6|34576|5
1649924050000|2022-04-14 08:14:10|34580.6|34577|34582.6|34579|34582.6|34579|34580.1|34576.5|4
1649924060000|2022-04-14 08:14:20|34582.1|34578.5|34579.6|34576|34582.1|34578.5|34577.6|34574|13
1649924070000|2022-04-14 08:14:30|34580.1|34576.5|34578.6|34575|34580.1|34576.5|34578.1|34574.5|0
1649924080000|2022-04-14 08:14:40|34578.1|34574.5|34578.6|34575|34578.6|34575|34576.1|34572.5|9
1649924090000|2022-04-14 08:14:50|34578.1|34574.5|34579.6|34576|34579.6|34576|34577.1|34573.5|1
1649924100000|2022-04-14 08:15:00|34580.1|34576.5|34582.6|34579|34582.6|34579|34579.1|34575.5|10
1649924110000|2022-04-14 08:15:10|34583.1|34579.5|34581.6|34578|34583.1|34579.5|34581.6|34578|5
1649924120000|2022-04-14 08:15:20|34582.1|34578.5|34581.6|34578|34584.1|34580.5|34581.6|34578|7
1649924130000|2022-04-14 08:15:30|34582.1|34578.5|34585.6|34582|34585.6|34582|34582.1|34578.5|4
1649924140000|2022-04-14 08:15:40|34585.1|34581.5|34577.6|34574|34585.1|34581.5|34577.1|34573.5|35
1649924150000|2022-04-14 08:15:50|34578.1|34574.5|34575.6|34572|34578.1|34574.5|34575.1|34571.5|9
1649924160000|2022-04-14 08:16:00|34576.1|34572.5|34576.6|34573|34577.6|34574|34576.1|34572.5|1
1649924170000|2022-04-14 08:16:10|34576.1|34572.5|34576.6|34573|34578.1|34574.5|34576.1|34572.5|4
1649924180000|2022-04-14 08:16:20|34577.1|34573.5|34580.6|34577|34580.6|34577|34577.1|34573.5|3
1649924190000|2022-04-14 08:16:30|34581.1|34577.5|34578.6|34575|34581.1|34577.5|34578.6|34575|7
1649924200000|2022-04-14 08:16:40|34579.1|34575.5|34579.6|34576|34579.6|34576|34577.1|34573.5|5
1649924210000|2022-04-14 08:16:50|34580.1|34576.5|34578.6|34575|34582.6|34579|34577.6|34574|13
1649924220000|2022-04-14 08:17:00|34579.1|34575.5|34579.6|34576|34579.6|34576|34577.6|34574|8
1649924230000|2022-04-14 08:17:10|34580.1|34576.5|34576.6|34573|34580.1|34576.5|34576.6|34573|2
1649924240000|2022-04-14 08:17:20|34577.1|34573.5|34578.6|34575|34578.6|34575|34577.1|34573.5|3
1649924250000|2022-04-14 08:17:30|34579.1|34575.5|34581.6|34578|34581.6|34578|34578.6|34575|5
1649924260000|2022-04-14 08:17:40|34582.1|34578.5|34581.6|34578|34582.6|34579|34581.6|34578|1
1649924270000|2022-04-14 08:17:50|34582.1|34578.5|34577.6|34574|34582.6|34579|34577.6|34574|7
1649924280000|2022-04-14 08:18:00|34577.1|34573.5|34578.6|34575|34579.6|34576|34576.6|34573|4
1649924290000|2022-04-14 08:18:10|34579.1|34575.5|34575.6|34572|34580.1|34576.5|34575.6|34572|11
1649924300000|2022-04-14 08:18:20|34576.1|34572.5|34576.1|34572.5|34577.6|34574|34575.6|34572|3
1649924310000|2022-04-14 08:18:30|34576.6|34573|34574.6|34571|34577.6|34574|34574.6|34571|5
1649924320000|2022-04-14 08:18:40|34575.1|34571.5|34574.1|34570.5|34576.6|34573|34574.1|34570.5|1
1649924330000|2022-04-14 08:18:50|34574.6|34571|34571.6|34568|34577.1|34573.5|34571.1|34567.5|17
1649924340000|2022-04-14 08:19:00|34572.1|34568.5|34572.6|34569|34573.1|34569.5|34572.1|34568.5|13
1649924350000|2022-04-14 08:19:10|34573.1|34569.5|34577.6|34574|34577.6|34574|34572.1|34568.5|9
1649924360000|2022-04-14 08:19:20|34578.1|34574.5|34575.6|34572|34578.1|34574.5|34574.6|34571|2
1649924370000|2022-04-14 08:19:30|34576.1|34572.5|34574.6|34571|34578.1|34574.5|34573.1|34569.5|0
1649924380000|2022-04-14 08:19:40|34575.1|34571.5|34574.6|34571|34575.6|34572|34574.6|34571|1
1649924390000|2022-04-14 08:19:50|34574.1|34570.5|34573.1|34569.5|34574.1|34570.5|34571.6|34568|1
1649924400000|2022-04-14 08:20:00|34573.6|34570|34572.6|34569|34574.1|34570.5|34572.6|34569|4
1649924410000|2022-04-14 08:20:10|34573.1|34569.5|34570.6|34567|34573.6|34570|34570.6|34567|5
1649924420000|2022-04-14 08:20:20|34571.1|34567.5|34573.6|34570|34573.6|34570|34571.1|34567.5|2
1649924430000|2022-04-14 08:20:30|34573.1|34569.5|34573.6|34570|34574.1|34570.5|34572.6|34569|1
1649924440000|2022-04-14 08:20:40|34574.1|34570.5|34574.6|34571|34574.6|34571|34572.6|34569|2
1649924450000|2022-04-14 08:20:50|34574.1|34570.5|34567.6|34564|34574.1|34570.5|34567.1|34563.5|9
1649924460000|2022-04-14 08:21:00|34568.1|34564.5|34566.6|34563|34568.1|34564.5|34564.1|34560.5|17
1649924470000|2022-04-14 08:21:10|34566.1|34562.5|34566.1|34562.5|34567.1|34563.5|34565.6|34562|3
1649924480000|2022-04-14 08:21:20|34566.6|34563|34566.6|34563|34567.6|34564|34566.6|34563|4
1649924490000|2022-04-14 08:21:30|34567.1|34563.5|34568.6|34565|34572.1|34568.5|34567.1|34563.5|11
1649924500000|2022-04-14 08:21:40|34569.1|34565.5|34573.6|34570|34574.1|34570.5|34568.6|34565|6
1649924510000|2022-04-14 08:21:50|34572.1|34568.5|34569.6|34566|34572.6|34569|34569.6|34566|7
1649924520000|2022-04-14 08:22:00|34570.1|34566.5|34573.1|34569.5|34573.1|34569.5|34569.6|34566|7
1649924530000|2022-04-14 08:22:10|34573.6|34570|34572.6|34569|34574.1|34570.5|34572.6|34569|4
1649924540000|2022-04-14 08:22:20|34572.1|34568.5|34570.1|34566.5|34573.1|34569.5|34569.1|34565.5|5
1649924550000|2022-04-14 08:22:30|34570.6|34567|34569.6|34566|34571.1|34567.5|34569.6|34566|2
1649924560000|2022-04-14 08:22:40|34570.1|34566.5|34566.6|34563|34570.6|34567|34565.6|34562|3
1649924570000|2022-04-14 08:22:50|34567.6|34564|34565.6|34562|34567.6|34564|34562.6|34559|3
1649924580000|2022-04-14 08:23:00|34566.1|34562.5|34566.6|34563|34566.6|34563|34564.6|34561|8
1649924590000|2022-04-14 08:23:10|34566.1|34562.5|34567.1|34563.5|34568.1|34564.5|34565.6|34562|1
1649924600000|2022-04-14 08:23:20|34567.6|34564|34569.1|34565.5|34569.6|34566|34567.6|34564|0
1649924610000|2022-04-14 08:23:30|34568.6|34565|34566.1|34562.5|34569.1|34565.5|34566.1|34562.5|5
1649924620000|2022-04-14 08:23:40|34566.6|34563|34567.1|34563.5|34568.1|34564.5|34566.1|34562.5|2
1649924630000|2022-04-14 08:23:50|34567.6|34564|34569.6|34566|34570.1|34566.5|34566.1|34562.5|8
1649924640000|2022-04-14 08:24:00|34569.1|34565.5|34567.6|34564|34570.1|34566.5|34567.6|34564|8
1649924650000|2022-04-14 08:24:10|34568.1|34564.5|34568.6|34565|34569.6|34566|34567.6|34564|13
1649924660000|2022-04-14 08:24:20|34569.1|34565.5|34568.6|34565|34569.6|34566|34568.6|34565|4
1649924670000|2022-04-14 08:24:30|34566.6|34563|34569.6|34566|34570.1|34566.5|34566.1|34562.5|11
1649924680000|2022-04-14 08:24:40|34570.1|34566.5|34570.6|34567|34571.1|34567.5|34570.1|34566.5|2
1649924690000|2022-04-14 08:24:50|34568.6|34565|34566.6|34563|34568.6|34565|34566.6|34563|12
1649924700000|2022-04-14 08:25:00|34567.1|34563.5|34566.6|34563|34567.1|34563.5|34564.6|34561|9
1649924710000|2022-04-14 08:25:10|34566.1|34562.5|34563.6|34560|34567.6|34564|34563.6|34560|9
1649924720000|2022-04-14 08:25:20|34564.1|34560.5|34565.6|34562|34565.6|34562|34563.6|34560|7
1649924730000|2022-04-14 08:25:30|34565.1|34561.5|34563.6|34560|34565.6|34562|34562.1|34558.5|8
1649924740000|2022-04-14 08:25:40|34564.1|34560.5|34561.6|34558|34564.1|34560.5|34560.1|34556.5|26
1649924750000|2022-04-14 08:25:50|34561.1|34557.5|34559.6|34556|34561.1|34557.5|34558.1|34554.5|11
1649924760000|2022-04-14 08:26:00|34559.1|34555.5|34555.6|34552|34559.6|34556|34555.1|34551.5|24
1649924770000|2022-04-14 08:26:10|34555.1|34551.5|34554.6|34551|34558.1|34554.5|34554.6|34551|13
1649924780000|2022-04-14 08:26:20|34555.1|34551.5|34544.6|34541|34555.1|34551.5|34543.6|34540|89
1649924790000|2022-04-14 08:26:30|34544.1|34540.5|34541.6|34538|34546.1|34542.5|34541.6|34538|51
1649924800000|2022-04-14 08:26:40|34542.1|34538.5|34542.6|34539|34543.6|34540|34541.6|34538|18
1649924810000|2022-04-14 08:26:50|34542.1|34538.5|34543.1|34539.5|34543.6|34540|34542.1|34538.5|12
1649924820000|2022-04-14 08:27:00|34543.6|34540|34541.6|34538|34544.6|34541|34541.1|34537.5|19
1649924830000|2022-04-14 08:27:10|34541.1|34537.5|34541.6|34538|34543.1|34539.5|34541.1|34537.5|9
1649924840000|2022-04-14 08:27:20|34542.1|34538.5|34542.6|34539|34543.6|34540|34541.6|34538|6
1649924850000|2022-04-14 08:27:30|34543.6|34540|34544.6|34541|34544.6|34541|34541.6|34538|5
1649924860000|2022-04-14 08:27:40|34545.1|34541.5|34545.6|34542|34546.1|34542.5|34544.1|34540.5|6
1649924870000|2022-04-14 08:27:50|34545.1|34541.5|34543.6|34540|34546.1|34542.5|34542.6|34539|9
1649924880000|2022-04-14 08:28:00|34543.1|34539.5|34545.1|34541.5|34546.6|34543|34543.1|34539.5|11
1649924890000|2022-04-14 08:28:10|34544.6|34541|34543.6|34540|34544.6|34541|34543.1|34539.5|9
1649924900000|2022-04-14 08:28:20|34544.1|34540.5|34545.6|34542|34545.6|34542|34543.6|34540|6
1649924910000|2022-04-14 08:28:30|34546.1|34542.5|34546.6|34543|34548.1|34544.5|34546.1|34542.5|9
1649924920000|2022-04-14 08:28:40|34547.1|34543.5|34548.6|34545|34549.1|34545.5|34546.6|34543|0
1649924930000|2022-04-14 08:28:50|34548.1|34544.5|34554.6|34551|34555.1|34551.5|34548.1|34544.5|28
1649924940000|2022-04-14 08:29:00|34555.1|34551.5|34558.1|34554.5|34558.6|34555|34554.6|34551|11
1649924950000|2022-04-14 08:29:10|34558.6|34555|34555.6|34552|34560.6|34557|34555.6|34552|20
1649924960000|2022-04-14 08:29:20|34555.1|34551.5|34557.1|34553.5|34557.6|34554|34555.1|34551.5|2
1649924970000|2022-04-14 08:29:30|34557.6|34554|34556.6|34553|34557.6|34554|34556.1|34552.5|3
1649924980000|2022-04-14 08:29:40|34556.1|34552.5|34558.1|34554.5|34558.1|34554.5|34555.1|34551.5|29
1649924990000|2022-04-14 08:29:50|34558.6|34555|34558.6|34555|34558.6|34555|34557.1|34553.5|4
1649925000000|2022-04-14 08:30:00|34558.1|34554.5|34555.1|34551.5|34558.1|34554.5|34555.1|34551.5|14
1649925010000|2022-04-14 08:30:10|34555.6|34552|34559.6|34556|34559.6|34556|34555.6|34552|11
1649925020000|2022-04-14 08:30:20|34559.1|34555.5|34557.1|34553.5|34559.1|34555.5|34557.1|34553.5|5
1649925030000|2022-04-14 08:30:30|34557.6|34554|34555.6|34552|34557.6|34554|34555.1|34551.5|7
1649925040000|2022-04-14 08:30:40|34555.1|34551.5|34554.6|34551|34556.6|34553|34552.6|34549|21
1649925050000|2022-04-14 08:30:50|34555.1|34551.5|34552.6|34549|34555.6|34552|34552.1|34548.5|5
1649925060000|2022-04-14 08:31:00|34552.1|34548.5|34552.6|34549|34553.6|34550|34551.1|34547.5|8
1649925070000|2022-04-14 08:31:10|34552.1|34548.5|34550.1|34546.5|34552.1|34548.5|34549.1|34545.5|4
1649925080000|2022-04-14 08:31:20|34550.6|34547|34551.6|34548|34552.1|34548.5|34550.6|34547|2
1649925090000|2022-04-14 08:31:30|34552.6|34549|34553.6|34550|34553.6|34550|34552.6|34549|8
1649925100000|2022-04-14 08:31:40|34554.1|34550.5|34555.6|34552|34556.1|34552.5|34553.6|34550|4
1649925110000|2022-04-14 08:31:50|34556.1|34552.5|34558.6|34555|34558.6|34555|34556.1|34552.5|6
1649925120000|2022-04-14 08:32:00|34559.1|34555.5|34559.6|34556|34559.6|34556|34558.1|34554.5|5
1649925130000|2022-04-14 08:32:10|34559.1|34555.5|34562.1|34558.5|34562.1|34558.5|34559.1|34555.5|6
1649925140000|2022-04-14 08:32:20|34561.6|34558|34555.6|34552|34562.1|34558.5|34555.1|34551.5|20
1649925150000|2022-04-14 08:32:30|34556.1|34552.5|34556.6|34553|34557.1|34553.5|34555.6|34552|0
1649925160000|2022-04-14 08:32:40|34557.1|34553.5|34556.6|34553|34557.1|34553.5|34556.1|34552.5|2
1649925170000|2022-04-14 08:32:50|34557.1|34553.5|34557.6|34554|34558.6|34555|34557.1|34553.5|7
1649925180000|2022-04-14 08:33:00|34558.1|34554.5|34559.6|34556|34561.6|34558|34557.6|34554|19
1649925190000|2022-04-14 08:33:10|34560.1|34556.5|34561.1|34557.5|34561.6|34558|34558.6|34555|3
1649925200000|2022-04-14 08:33:20|34560.6|34557|34557.6|34554|34560.6|34557|34557.1|34553.5|3
1649925210000|2022-04-14 08:33:30|34558.1|34554.5|34555.1|34551.5|34558.1|34554.5|34554.1|34550.5|15
1649925220000|2022-04-14 08:33:40|34554.6|34551|34552.6|34549|34554.6|34551|34552.1|34548.5|2
1649925230000|2022-04-14 08:33:50|34553.1|34549.5|34552.6|34549|34554.1|34550.5|34551.6|34548|11
1649925240000|2022-04-14 08:34:00|34553.1|34549.5|34554.6|34551|34554.6|34551|34552.6|34549|6
1649925250000|2022-04-14 08:34:10|34555.1|34551.5|34553.6|34550|34556.1|34552.5|34552.6|34549|8
1649925260000|2022-04-14 08:34:20|34554.1|34550.5|34554.1|34550.5|34554.1|34550.5|34552.1|34548.5|7
1649925270000|2022-04-14 08:34:30|34553.6|34550|34554.6|34551|34556.1|34552.5|34553.6|34550|1
1649925280000|2022-04-14 08:34:40|34555.1|34551.5|34558.1|34554.5|34558.1|34554.5|34554.6|34551|3
1649925290000|2022-04-14 08:34:50|34557.6|34554|34556.6|34553|34558.1|34554.5|34556.6|34553|4
1649925300000|2022-04-14 08:35:00|34557.1|34553.5|34557.1|34553.5|34557.1|34553.5|34555.1|34551.5|10
1649925310000|2022-04-14 08:35:10|34557.6|34554|34558.6|34555|34560.1|34556.5|34555.6|34552|54
1649925320000|2022-04-14 08:35:20|34559.1|34555.5|34558.6|34555|34559.6|34556|34556.6|34553|11
1649925330000|2022-04-14 08:35:30|34559.1|34555.5|34559.6|34556|34559.6|34556|34557.6|34554|1
1649925340000|2022-04-14 08:35:40|34557.6|34554|34555.1|34551.5|34557.6|34554|34555.1|34551.5|14
1649925350000|2022-04-14 08:35:50|34555.6|34552|34556.6|34553|34557.1|34553.5|34555.1|34551.5|4
1649925360000|2022-04-14 08:36:00|34557.1|34553.5|34557.6|34554|34558.1|34554.5|34556.1|34552.5|9
1649925370000|2022-04-14 08:36:10|34557.1|34553.5|34557.6|34554|34557.6|34554|34556.6|34553|0
1649925380000|2022-04-14 08:36:20|34557.1|34553.5|34556.1|34552.5|34557.6|34554|34555.1|34551.5|11
1649925390000|2022-04-14 08:36:30|34555.6|34552|34556.6|34553|34557.1|34553.5|34554.6|34551|9
1649925400000|2022-04-14 08:36:40|34557.1|34553.5|34557.6|34554|34558.6|34555|34556.6|34553|2
1649925410000|2022-04-14 08:36:50|34558.1|34554.5|34557.1|34553.5|34558.1|34554.5|34556.6|34553|2
1649925420000|2022-04-14 08:37:00|34557.6|34554|34555.6|34552|34557.6|34554|34555.6|34552|2
1649925430000|2022-04-14 08:37:10|34556.1|34552.5|34557.6|34554|34557.6|34554|34555.6|34552|8
1649925440000|2022-04-14 08:37:20|34557.1|34553.5|34559.6|34556|34559.6|34556|34557.1|34553.5|3
1649925450000|2022-04-14 08:37:30|34560.1|34556.5|34557.6|34554|34560.6|34557|34557.6|34554|6
1649925460000|2022-04-14 08:37:40|34558.1|34554.5|34559.1|34555.5|34559.1|34555.5|34557.1|34553.5|2
1649925470000|2022-04-14 08:37:50|34559.6|34556|34559.6|34556|34561.1|34557.5|34559.1|34555.5|5
1649925480000|2022-04-14 08:38:00|34560.1|34556.5|34562.1|34558.5|34562.1|34558.5|34559.1|34555.5|6
1649925490000|2022-04-14 08:38:10|34561.6|34558|34561.1|34557.5|34562.1|34558.5|34560.6|34557|4
1649925500000|2022-04-14 08:38:20|34560.6|34557|34560.6|34557|34561.1|34557.5|34560.6|34557|1
1649925510000|2022-04-14 08:38:30|34560.1|34556.5|34560.6|34557|34561.1|34557.5|34558.6|34555|9
1649925520000|2022-04-14 08:38:40|34561.1|34557.5|34558.6|34555|34561.6|34558|34557.6|34554|13
1649925530000|2022-04-14 08:38:50|34558.1|34554.5|34555.1|34551.5|34558.1|34554.5|34554.6|34551|10
1649925540000|2022-04-14 08:39:00|34554.6|34551|34554.6|34551|34555.1|34551.5|34553.6|34550|9
1649925550000|2022-04-14 08:39:10|34554.1|34550.5|34554.1|34550.5|34556.1|34552.5|34553.6|34550|11
1649925560000|2022-04-14 08:39:20|34554.6|34551|34556.6|34553|34556.6|34553|34553.6|34550|10
1649925570000|2022-04-14 08:39:30|34557.1|34553.5|34559.6|34556|34560.1|34556.5|34557.1|34553.5|7
1649925580000|2022-04-14 08:39:40|34559.1|34555.5|34559.6|34556|34560.1|34556.5|34559.1|34555.5|8
1649925590000|2022-04-14 08:39:50|34560.1|34556.5|34559.6|34556|34560.1|34556.5|34557.6|34554|3
1649925600000|2022-04-14 08:40:00|34559.1|34555.5|34561.1|34557.5|34561.6|34558|34558.6|34555|17
1649925610000|2022-04-14 08:40:10|34561.6|34558|34561.1|34557.5|34561.6|34558|34559.6|34556|9
1649925620000|2022-04-14 08:40:20|34561.6|34558|34562.1|34558.5|34562.6|34559|34561.1|34557.5|3
1649925630000|2022-04-14 08:40:30|34562.6|34559|34560.6|34557|34562.6|34559|34560.6|34557|3
1649925640000|2022-04-14 08:40:40|34561.1|34557.5|34559.6|34556|34561.1|34557.5|34558.6|34555|1
1649925650000|2022-04-14 08:40:50|34560.1|34556.5|34560.6|34557|34561.6|34558|34560.1|34556.5|1
1649925660000|2022-04-14 08:41:00|34561.1|34557.5|34560.6|34557|34562.1|34558.5|34560.1|34556.5|4
1649925670000|2022-04-14 08:41:10|34561.1|34557.5|34561.6|34558|34561.6|34558|34560.6|34557|8
1649925680000|2022-04-14 08:41:20|34562.1|34558.5|34562.6|34559|34563.1|34559.5|34561.1|34557.5|3
1649925690000|2022-04-14 08:41:30|34563.1|34559.5|34563.6|34560|34563.6|34560|34562.6|34559|1
1649925700000|2022-04-14 08:41:40|34564.1|34560.5|34565.6|34562|34565.6|34562|34563.6|34560|5
1649925710000|2022-04-14 08:41:50|34566.1|34562.5|34568.1|34564.5|34568.6|34565|34565.6|34562|8
1649925720000|2022-04-14 08:42:00|34568.6|34565|34567.1|34563.5|34568.6|34565|34567.1|34563.5|1
1649925730000|2022-04-14 08:42:10|34566.6|34563|34566.1|34562.5|34566.6|34563|34564.6|34561|5
1649925740000|2022-04-14 08:42:20|34565.6|34562|34565.1|34561.5|34566.1|34562.5|34565.1|34561.5|2
1649925750000|2022-04-14 08:42:30|34564.6|34561|34564.6|34561|34564.6|34561|34563.6|34560|0
1649925760000|2022-04-14 08:42:40|34565.1|34561.5|34564.6|34561|34565.1|34561.5|34564.6|34561|0
1649925770000|2022-04-14 08:42:50|34563.6|34560|34564.6|34561|34565.1|34561.5|34563.6|34560|7
1649925780000|2022-04-14 08:43:00|34564.1|34560.5|34568.1|34564.5|34568.6|34565|34563.1|34559.5|6
1649925790000|2022-04-14 08:43:10|34567.6|34564|34569.6|34566|34570.1|34566.5|34567.6|34564|6
1649925800000|2022-04-14 08:43:20|34569.1|34565.5|34569.6|34566|34570.6|34567|34568.1|34564.5|3
1649925810000|2022-04-14 08:43:30|34570.1|34566.5|34569.6|34566|34570.6|34567|34567.6|34564|34
1649925820000|2022-04-14 08:43:40|34569.1|34565.5|34572.6|34569|34572.6|34569|34569.1|34565.5|2
1649925830000|2022-04-14 08:43:50|34573.1|34569.5|34571.6|34568|34573.1|34569.5|34571.6|34568|6
1649925840000|2022-04-14 08:44:00|34571.1|34567.5|34573.6|34570|34573.6|34570|34571.1|34567.5|0
1649925850000|2022-04-14 08:44:10|34574.1|34570.5|34574.6|34571|34574.6|34571|34574.1|34570.5|2
1649925860000|2022-04-14 08:44:20|34574.1|34570.5|34577.1|34573.5|34577.1|34573.5|34574.1|34570.5|6
1649925870000|2022-04-14 08:44:30|34577.6|34574|34575.1|34571.5|34577.6|34574|34574.1|34570.5|13
1649925880000|2022-04-14 08:44:40|34575.6|34572|34575.6|34572|34576.1|34572.5|34575.6|34572|2
1649925890000|2022-04-14 08:44:50|34574.1|34570.5|34567.6|34564|34574.1|34570.5|34565.6|34562|37
1649925900000|2022-04-14 08:45:00|34567.1|34563.5|34566.6|34563|34567.6|34564|34565.1|34561.5|7
1649925910000|2022-04-14 08:45:10|34566.1|34562.5|34566.6|34563|34566.6|34563|34565.1|34561.5|3
1649925920000|2022-04-14 08:45:20|34567.1|34563.5|34565.6|34562|34567.1|34563.5|34565.1|34561.5|3
1649925930000|2022-04-14 08:45:30|34566.1|34562.5|34563.6|34560|34566.1|34562.5|34563.1|34559.5|6
1649925940000|2022-04-14 08:45:40|34564.1|34560.5|34561.1|34557.5|34564.1|34560.5|34560.6|34557|4
1649925950000|2022-04-14 08:45:50|34560.6|34557|34559.6|34556|34561.1|34557.5|34558.1|34554.5|9
1649925960000|2022-04-14 08:46:00|34560.1|34556.5|34559.6|34556|34560.6|34557|34559.1|34555.5|7
1649925970000|2022-04-14 08:46:10|34560.6|34557|34563.1|34559.5|34564.1|34560.5|34560.1|34556.5|13
1649925980000|2022-04-14 08:46:20|34562.6|34559|34561.6|34558|34563.1|34559.5|34561.6|34558|0
1649925990000|2022-04-14 08:46:30|34562.1|34558.5|34561.1|34557.5|34562.6|34559|34560.6|34557|3
1649926000000|2022-04-14 08:46:40|34560.6|34557|34560.1|34556.5|34560.6|34557|34558.1|34554.5|3
1649926010000|2022-04-14 08:46:50|34559.6|34556|34562.6|34559|34562.6|34559|34559.6|34556|3
1649926020000|2022-04-14 08:47:00|34563.1|34559.5|34561.1|34557.5|34563.1|34559.5|34561.1|34557.5|3
1649926030000|2022-04-14 08:47:10|34560.6|34557|34562.6|34559|34563.1|34559.5|34559.6|34556|1
1649926040000|2022-04-14 08:47:20|34563.1|34559.5|34563.6|34560|34563.6|34560|34562.1|34558.5|3
1649926050000|2022-04-14 08:47:30|34563.1|34559.5|34563.6|34560|34563.6|34560|34562.6|34559|0
1649926060000|2022-04-14 08:47:40|34564.6|34561|34563.6|34560|34564.6|34561|34563.6|34560|3
1649926070000|2022-04-14 08:47:50|34564.1|34560.5|34564.6|34561|34565.6|34562|34562.6|34559|4
1649926080000|2022-04-14 08:48:00|34565.1|34561.5|34569.1|34565.5|34571.6|34568|34564.6|34561|9
1649926090000|2022-04-14 08:48:10|34569.6|34566|34570.1|34566.5|34571.1|34567.5|34568.6|34565|2
1649926100000|2022-04-14 08:48:20|34569.6|34566|34569.6|34566|34570.1|34566.5|34567.6|34564|1
1649926110000|2022-04-14 08:48:30|34570.1|34566.5|34570.6|34567|34572.1|34568.5|34570.1|34566.5|4
1649926120000|2022-04-14 08:48:40|34570.1|34566.5|34570.6|34567|34570.6|34567|34569.1|34565.5|2
1649926130000|2022-04-14 08:48:50|34570.1|34566.5|34567.1|34563.5|34570.1|34566.5|34567.1|34563.5|3
1649926140000|2022-04-14 08:49:00|34566.6|34563|34570.1|34566.5|34570.1|34566.5|34566.6|34563|1
1649926150000|2022-04-14 08:49:10|34570.6|34567|34569.6|34566|34570.6|34567|34569.1|34565.5|4
1649926160000|2022-04-14 08:49:20|34570.1|34566.5|34568.6|34565|34570.1|34566.5|34568.1|34564.5|7
1649926170000|2022-04-14 08:49:30|34568.1|34564.5|34566.6|34563|34568.6|34565|34566.1|34562.5|8
1649926180000|2022-04-14 08:49:40|34567.6|34564|34566.6|34563|34567.6|34564|34566.6|34563|0
1649926190000|2022-04-14 08:49:50|34567.1|34563.5|34567.1|34563.5|34567.6|34564|34566.6|34563|1
1649926200000|2022-04-14 08:50:00|34567.6|34564|34569.1|34565.5|34570.1|34566.5|34567.1|34563.5|2
1649926210000|2022-04-14 08:50:10|34569.6|34566|34571.6|34568|34571.6|34568|34568.6|34565|2
1649926220000|2022-04-14 08:50:20|34571.1|34567.5|34571.1|34567.5|34571.6|34568|34570.6|34567|1
1649926230000|2022-04-14 08:50:30|34570.6|34567|34568.6|34565|34571.1|34567.5|34568.6|34565|3
1649926240000|2022-04-14 08:50:40|34569.1|34565.5|34569.6|34566|34570.1|34566.5|34568.1|34564.5|1
1649926250000|2022-04-14 08:50:50|34570.1|34566.5|34570.6|34567|34571.6|34568|34569.6|34566|1
1649926260000|2022-04-14 08:51:00|34570.1|34566.5|34567.6|34564|34570.6|34567|34567.6|34564|2
1649926270000|2022-04-14 08:51:10|34567.1|34563.5|34569.6|34566|34570.1|34566.5|34565.6|34562|1
1649926280000|2022-04-14 08:51:20|34570.1|34566.5|34570.6|34567|34570.6|34567|34569.6|34566|1
1649926290000|2022-04-14 08:51:30|34571.1|34567.5|34570.6|34567|34571.1|34567.5|34569.1|34565.5|4
1649926300000|2022-04-14 08:51:40|34570.1|34566.5|34570.6|34567|34571.1|34567.5|34569.6|34566|1
1649926310000|2022-04-14 08:51:50|34568.1|34564.5|34571.6|34568|34571.6|34568|34567.6|34564|29
1649926320000|2022-04-14 08:52:00|34571.1|34567.5|34572.6|34569|34572.6|34569|34571.1|34567.5|0
1649926330000|2022-04-14 08:52:10|34572.1|34568.5|34573.6|34570|34573.6|34570|34572.1|34568.5|0
1649926340000|2022-04-14 08:52:20|34573.1|34569.5|34573.1|34569.5|34573.1|34569.5|34572.6|34569|3
1649926350000|2022-04-14 08:52:30|34572.6|34569|34576.6|34573|34577.1|34573.5|34571.6|34568|6
1649926360000|2022-04-14 08:52:40|34577.1|34573.5|34575.6|34572|34577.6|34574|34575.6|34572|12
1649926370000|2022-04-14 08:52:50|34575.1|34571.5|34577.6|34574|34577.6|34574|34575.1|34571.5|2
1649926380000|2022-04-14 08:53:00|34577.1|34573.5|34577.1|34573.5|34577.1|34573.5|34576.6|34573|1
1649926390000|2022-04-14 08:53:10|34577.6|34574|34574.6|34571|34577.6|34574|34574.6|34571|8
1649926400000|2022-04-14 08:53:20|34574.1|34570.5|34574.6|34571|34575.6|34572|34573.6|34570|2
1649926410000|2022-04-14 08:53:30|34574.1|34570.5|34572.6|34569|34574.6|34571|34571.6|34568|5
1649926420000|2022-04-14 08:53:40|34572.1|34568.5|34571.1|34567.5|34572.1|34568.5|34571.1|34567.5|4
1649926430000|2022-04-14 08:53:50|34570.6|34567|34575.1|34571.5|34576.6|34573|34570.6|34567|8
1649926440000|2022-04-14 08:54:00|34574.6|34571|34573.1|34569.5|34575.1|34571.5|34572.6|34569|3
1649926450000|2022-04-14 08:54:10|34573.6|34570|34571.1|34567.5|34573.6|34570|34570.6|34567|3
1649926460000|2022-04-14 08:54:20|34571.6|34568|34570.6|34567|34573.1|34569.5|34570.1|34566.5|6
1649926470000|2022-04-14 08:54:30|34571.1|34567.5|34571.6|34568|34571.6|34568|34571.1|34567.5|2
1649926480000|2022-04-14 08:54:40|34572.1|34568.5|34571.1|34567.5|34573.1|34569.5|34570.1|34566.5|2
1649926490000|2022-04-14 08:54:50|34571.6|34568|34577.6|34574|34578.6|34575|34571.6|34568|5
1649926500000|2022-04-14 08:55:00|34578.1|34574.5|34574.6|34571|34578.1|34574.5|34573.6|34570|7
1649926510000|2022-04-14 08:55:10|34574.1|34570.5|34573.6|34570|34575.1|34571.5|34573.1|34569.5|2
1649926520000|2022-04-14 08:55:20|34574.1|34570.5|34573.6|34570|34577.1|34573.5|34573.6|34570|5
1649926530000|2022-04-14 08:55:30|34574.1|34570.5|34573.1|34569.5|34574.6|34571|34572.6|34569|0
1649926540000|2022-04-14 08:55:40|34572.6|34569|34571.6|34568|34572.6|34569|34570.1|34566.5|21
1649926550000|2022-04-14 08:55:50|34572.1|34568.5|34567.6|34564|34572.6|34569|34567.1|34563.5|9
1649926560000|2022-04-14 08:56:00|34568.1|34564.5|34570.1|34566.5|34572.1|34568.5|34568.1|34564.5|5
1649926570000|2022-04-14 08:56:10|34570.6|34567|34570.1|34566.5|34570.6|34567|34568.1|34564.5|0
1649926580000|2022-04-14 08:56:20|34569.6|34566|34572.1|34568.5|34572.6|34569|34569.6|34566|3
1649926590000|2022-04-14 08:56:30|34571.6|34568|34571.6|34568|34571.6|34568|34569.6|34566|4
1649926600000|2022-04-14 08:56:40|34571.1|34567.5|34572.6|34569|34572.6|34569|34571.1|34567.5|0
1649926610000|2022-04-14 08:56:50|34572.1|34568.5|34572.1|34568.5|34573.6|34570|34571.6|34568|0
1649926620000|2022-04-14 08:57:00|34571.6|34568|34575.6|34572|34576.1|34572.5|34571.6|34568|1
1649926630000|2022-04-14 08:57:10|34575.1|34571.5|34576.1|34572.5|34576.1|34572.5|34575.1|34571.5|1
1649926640000|2022-04-14 08:57:20|34576.6|34573|34578.6|34575|34579.1|34575.5|34576.6|34573|2
1649926650000|2022-04-14 08:57:30|34578.1|34574.5|34577.6|34574|34578.6|34575|34577.6|34574|2
1649926660000|2022-04-14 08:57:40|34577.1|34573.5|34579.6|34576|34580.1|34576.5|34576.6|34573|6
1649926670000|2022-04-14 08:57:50|34580.1|34576.5|34580.6|34577|34581.6|34578|34579.6|34576|8
1649926680000|2022-04-14 08:58:00|34580.1|34576.5|34576.6|34573|34580.6|34577|34576.1|34572.5|12
1649926690000|2022-04-14 08:58:10|34576.1|34572.5|34575.6|34572|34576.1|34572.5|34575.1|34571.5|0
1649926700000|2022-04-14 08:58:20|34574.6|34571|34576.6|34573|34577.1|34573.5|34574.6|34571|3
1649926710000|2022-04-14 08:58:30|34577.1|34573.5|34577.1|34573.5|34577.6|34574|34576.6|34573|1
1649926720000|2022-04-14 08:58:40|34577.6|34574|34576.6|34573|34577.6|34574|34575.6|34572|3
1649926730000|2022-04-14 08:58:50|34577.1|34573.5|34576.6|34573|34577.6|34574|34575.1|34571.5|5
1649926740000|2022-04-14 08:59:00|34577.1|34573.5|34576.6|34573|34577.1|34573.5|34576.6|34573|2
1649926750000|2022-04-14 08:59:10|34576.1|34572.5|34576.6|34573|34576.6|34573|34576.1|34572.5|0
1649926760000|2022-04-14 08:59:20|34577.1|34573.5|34577.1|34573.5|34577.6|34574|34576.6|34573|3
1649926770000|2022-04-14 08:59:30|34577.6|34574|34577.6|34574|34578.1|34574.5|34576.6|34573|3
1649926780000|2022-04-14 08:59:40|34578.1|34574.5|34578.6|34575|34579.6|34576|34578.1|34574.5|2
1649926790000|2022-04-14 08:59:50|34578.1|34574.5|34579.1|34575.5|34579.1|34575.5|34577.6|34574|0
1649926800000|2022-04-14 09:00:00|34578.6|34575|34574.6|34571|34578.6|34575|34574.1|34570.5|16
1649926810000|2022-04-14 09:00:10|34575.1|34571.5|34576.1|34572.5|34577.1|34573.5|34575.1|34571.5|2
1649926820000|2022-04-14 09:00:20|34576.6|34573|34578.1|34574.5|34579.1|34575.5|34576.1|34572.5|1
1649926830000|2022-04-14 09:00:30|34577.6|34574|34577.6|34574|34577.6|34574|34576.6|34573|0
1649926840000|2022-04-14 09:00:40|34577.1|34573.5|34576.6|34573|34577.6|34574|34576.6|34573|0
1649926850000|2022-04-14 09:00:50|34577.1|34573.5|34577.1|34573.5|34577.6|34574|34576.6|34573|1
1649926860000|2022-04-14 09:01:00|34577.6|34574|34579.6|34576|34580.6|34577|34577.6|34574|9
1649926870000|2022-04-14 09:01:10|34580.1|34576.5|34581.1|34577.5|34581.6|34578|34580.1|34576.5|0
1649926880000|2022-04-14 09:01:20|34582.6|34579|34582.6|34579|34583.6|34580|34582.1|34578.5|15
1649926890000|2022-04-14 09:01:30|34582.1|34578.5|34580.6|34577|34582.1|34578.5|34579.1|34575.5|6
1649926900000|2022-04-14 09:01:40|34581.1|34577.5|34581.6|34578|34581.6|34578|34580.6|34577|2
1649926910000|2022-04-14 09:01:50|34581.1|34577.5|34580.6|34577|34582.6|34579|34580.1|34576.5|3
1649926920000|2022-04-14 09:02:00|34581.1|34577.5|34580.6|34577|34582.6|34579|34580.1|34576.5|3
1649926930000|2022-04-14 09:02:10|34581.1|34577.5|34582.6|34579|34582.6|34579|34580.1|34576.5|3
1649926940000|2022-04-14 09:02:20|34582.1|34578.5|34583.6|34580|34583.6|34580|34582.1|34578.5|0
1649926950000|2022-04-14 09:02:30|34584.1|34580.5|34582.6|34579|34584.6|34581|34582.6|34579|5
1649926960000|2022-04-14 09:02:40|34583.1|34579.5|34583.6|34580|34583.6|34580|34581.6|34578|1
1649926970000|2022-04-14 09:02:50|34584.1|34580.5|34583.1|34579.5|34584.6|34581|34583.1|34579.5|1
1649926980000|2022-04-14 09:03:00|34582.6|34579|34583.1|34579.5|34583.6|34580|34582.1|34578.5|6
1649926990000|2022-04-14 09:03:10|34583.6|34580|34582.6|34579|34583.6|34580|34582.6|34579|2
1649927000000|2022-04-14 09:03:20|34583.1|34579.5|34584.1|34580.5|34584.1|34580.5|34582.6|34579|0
1649927010000|2022-04-14 09:03:30|34582.6|34579|34582.6|34579|34583.1|34579.5|34582.6|34579|3
1649927020000|2022-04-14 09:03:40|34582.1|34578.5|34582.6|34579|34583.6|34580|34582.1|34578.5|3
1649927030000|2022-04-14 09:03:50|34583.1|34579.5|34581.6|34578|34584.6|34581|34581.6|34578|3
1649927040000|2022-04-14 09:04:00|34581.1|34577.5|34573.6|34570|34581.1|34577.5|34573.1|34569.5|19
1649927050000|2022-04-14 09:04:10|34574.1|34570.5|34574.6|34571|34575.6|34572|34573.6|34570|1
1649927060000|2022-04-14 09:04:20|34574.1|34570.5|34573.6|34570|34574.6|34571|34572.6|34569|8
1649927070000|2022-04-14 09:04:30|34574.1|34570.5|34574.1|34570.5|34574.6|34571|34573.6|34570|1
1649927080000|2022-04-14 09:04:40|34574.6|34571|34573.6|34570|34575.1|34571.5|34573.1|34569.5|0
1649927090000|2022-04-14 09:04:50|34574.1|34570.5|34573.6|34570|34574.1|34570.5|34573.1|34569.5|1
1649927100000|2022-04-14 09:05:00|34573.1|34569.5|34567.6|34564|34573.6|34570|34567.6|34564|15
1649927110000|2022-04-14 09:05:10|34567.1|34563.5|34568.6|34565|34568.6|34565|34563.1|34559.5|27
1649927120000|2022-04-14 09:05:20|34569.1|34565.5|34574.6|34571|34574.6|34571|34568.6|34565|13
1649927130000|2022-04-14 09:05:30|34575.1|34571.5|34578.6|34575|34581.6|34578|34573.6|34570|30
1649927140000|2022-04-14 09:05:40|34579.6|34576|34577.6|34574|34581.1|34577.5|34577.1|34573.5|13
1649927150000|2022-04-14 09:05:50|34578.1|34574.5|34573.6|34570|34578.6|34575|34573.6|34570|9
1649927160000|2022-04-14 09:06:00|34574.1|34570.5|34578.6|34575|34578.6|34575|34573.1|34569.5|13
1649927170000|2022-04-14 09:06:10|34579.1|34575.5|34579.6|34576|34579.6|34576|34575.6|34572|4
1649927180000|2022-04-14 09:06:20|34580.1|34576.5|34581.6|34578|34581.6|34578|34579.6|34576|2
1649927190000|2022-04-14 09:06:30|34581.1|34577.5|34582.6|34579|34582.6|34579|34580.6|34577|1
1649927200000|2022-04-14 09:06:40|34583.1|34579.5|34582.6|34579|34583.1|34579.5|34582.1|34578.5|5
1649927210000|2022-04-14 09:06:50|34583.1|34579.5|34582.6|34579|34584.6|34581|34582.6|34579|6
1649927220000|2022-04-14 09:07:00|34582.1|34578.5|34578.6|34575|34583.1|34579.5|34577.6|34574|9
1649927230000|2022-04-14 09:07:10|34579.1|34575.5|34581.1|34577.5|34581.1|34577.5|34579.1|34575.5|3
1649927240000|2022-04-14 09:07:20|34580.6|34577|34577.6|34574|34582.6|34579|34577.6|34574|2
1649927250000|2022-04-14 09:07:30|34578.1|34574.5|34579.6|34576|34579.6|34576|34578.1|34574.5|2
1649927260000|2022-04-14 09:07:40|34579.1|34575.5|34579.6|34576|34580.1|34576.5|34577.6|34574|6
1649927270000|2022-04-14 09:07:50|34579.1|34575.5|34579.6|34576|34579.6|34576|34579.1|34575.5|0
1649927280000|2022-04-14 09:08:00|34580.1|34576.5|34580.1|34576.5|34580.1|34576.5|34578.6|34575|5
1649927290000|2022-04-14 09:08:10|34580.6|34577|34579.6|34576|34582.1|34578.5|34579.6|34576|4
1649927300000|2022-04-14 09:08:20|34580.1|34576.5|34576.6|34573|34581.6|34578|34576.6|34573|7
1649927310000|2022-04-14 09:08:30|34576.1|34572.5|34572.6|34569|34576.6|34573|34572.6|34569|4
1649927320000|2022-04-14 09:08:40|34571.6|34568|34568.6|34565|34572.1|34568.5|34568.1|34564.5|12
1649927330000|2022-04-14 09:08:50|34568.1|34564.5|34566.6|34563|34568.1|34564.5|34565.1|34561.5|14
1649927340000|2022-04-14 09:09:00|34566.1|34562.5|34567.6|34564|34568.6|34565|34566.1|34562.5|10
1649927350000|2022-04-14 09:09:10|34568.1|34564.5|34567.6|34564|34568.6|34565|34566.1|34562.5|6
1649927360000|2022-04-14 09:09:20|34568.1|34564.5|34570.6|34567|34570.6|34567|34568.1|34564.5|12
1649927370000|2022-04-14 09:09:30|34570.1|34566.5|34570.1|34566.5|34571.6|34568|34569.6|34566|1
1649927380000|2022-04-14 09:09:40|34570.6|34567|34567.6|34564|34570.6|34567|34567.1|34563.5|3
1649927390000|2022-04-14 09:09:50|34568.1|34564.5|34570.6|34567|34571.6|34568|34568.1|34564.5|3
1649927400000|2022-04-14 09:10:00|34570.1|34566.5|34569.1|34565.5|34570.6|34567|34568.6|34565|3
1649927410000|2022-04-14 09:10:10|34568.6|34565|34565.6|34562|34569.6|34566|34565.6|34562|7
1649927420000|2022-04-14 09:10:20|34565.1|34561.5|34565.6|34562|34567.6|34564|34565.1|34561.5|14
1649927430000|2022-04-14 09:10:30|34566.1|34562.5|34566.6|34563|34569.6|34566|34566.1|34562.5|5
1649927440000|2022-04-14 09:10:40|34566.1|34562.5|34563.6|34560|34566.6|34563|34561.1|34557.5|7
1649927450000|2022-04-14 09:10:50|34563.1|34559.5|34561.1|34557.5|34563.6|34560|34560.1|34556.5|8
1649927460000|2022-04-14 09:11:00|34561.6|34558|34556.6|34553|34563.6|34560|34556.6|34553|10
1649927470000|2022-04-14 09:11:10|34556.1|34552.5|34556.1|34552.5|34557.6|34554|34555.6|34552|16
1649927480000|2022-04-14 09:11:20|34556.6|34553|34553.6|34550|34556.6|34553|34552.6|34549|13
1649927490000|2022-04-14 09:11:30|34553.1|34549.5|34553.6|34550|34555.1|34551.5|34553.1|34549.5|6
1649927500000|2022-04-14 09:11:40|34554.1|34550.5|34556.6|34553|34558.1|34554.5|34553.1|34549.5|8
1649927510000|2022-04-14 09:11:50|34556.1|34552.5|34554.6|34551|34557.6|34554|34553.6|34550|5
1649927520000|2022-04-14 09:12:00|34555.1|34551.5|34555.1|34551.5|34555.6|34552|34553.6|34550|4
1649927530000|2022-04-14 09:12:10|34555.6|34552|34556.1|34552.5|34556.6|34553|34554.6|34551|2
1649927540000|2022-04-14 09:12:20|34556.6|34553|34554.1|34550.5|34558.6|34555|34554.1|34550.5|2
1649927550000|2022-04-14 09:12:30|34554.6|34551|34553.1|34549.5|34555.6|34552|34553.1|34549.5|1
1649927560000|2022-04-14 09:12:40|34552.6|34549|34557.6|34554|34559.1|34555.5|34552.6|34549|13
1649927570000|2022-04-14 09:12:50|34558.1|34554.5|34561.1|34557.5|34561.1|34557.5|34558.1|34554.5|5
1649927580000|2022-04-14 09:13:00|34560.6|34557|34560.6|34557|34560.6|34557|34557.6|34554|4
1649927590000|2022-04-14 09:13:10|34560.1|34556.5|34561.1|34557.5|34561.1|34557.5|34560.1|34556.5|1
1649927600000|2022-04-14 09:13:20|34561.6|34558|34562.1|34558.5|34563.1|34559.5|34561.6|34558|3
1649927610000|2022-04-14 09:13:30|34562.6|34559|34562.6|34559|34565.1|34561.5|34561.6|34558|5
1649927620000|2022-04-14 09:13:40|34563.1|34559.5|34570.6|34567|34570.6|34567|34562.6|34559|15
1649927630000|2022-04-14 09:13:50|34570.1|34566.5|34571.1|34567.5|34571.1|34567.5|34568.6|34565|11
1649927640000|2022-04-14 09:14:00|34570.6|34567|34581.1|34577.5|34582.1|34578.5|34570.1|34566.5|42
1649927650000|2022-04-14 09:14:10|34580.6|34577|34582.6|34579|34584.6|34581|34579.6|34576|15
1649927660000|2022-04-14 09:14:20|34583.1|34579.5|34582.6|34579|34587.6|34584|34582.6|34579|18
1649927670000|2022-04-14 09:14:30|34583.1|34579.5|34576.6|34573|34583.1|34579.5|34574.6|34571|16
1649927680000|2022-04-14 09:14:40|34576.1|34572.5|34575.6|34572|34578.6|34575|34575.6|34572|1
1649927690000|2022-04-14 09:14:50|34575.1|34571.5|34574.6|34571|34576.6|34573|34573.6|34570|9
1649927700000|2022-04-14 09:15:00|34575.1|34571.5|34567.6|34564|34575.6|34572|34566.1|34562.5|14
1649927710000|2022-04-14 09:15:10|34568.1|34564.5|34573.1|34569.5|34573.1|34569.5|34567.1|34563.5|7
1649927720000|2022-04-14 09:15:20|34572.6|34569|34568.6|34565|34574.6|34571|34568.6|34565|7
1649927730000|2022-04-14 09:15:30|34569.1|34565.5|34570.6|34567|34570.6|34567|34568.1|34564.5|3
1649927740000|2022-04-14 09:15:40|34570.1|34566.5|34568.6|34565|34570.1|34566.5|34568.6|34565|0
1649927750000|2022-04-14 09:15:50|34569.1|34565.5|34571.6|34568|34573.6|34570|34568.6|34565|4
1649927760000|2022-04-14 09:16:00|34572.1|34568.5|34571.6|34568|34574.6|34571|34571.6|34568|6
1649927770000|2022-04-14 09:16:10|34571.1|34567.5|34568.6|34565|34571.6|34568|34567.1|34563.5|9
1649927780000|2022-04-14 09:16:20|34568.1|34564.5|34568.6|34565|34569.6|34566|34566.6|34563|3
1649927790000|2022-04-14 09:16:30|34569.1|34565.5|34571.6|34568|34572.1|34568.5|34568.1|34564.5|5
1649927800000|2022-04-14 09:16:40|34571.1|34567.5|34572.1|34568.5|34572.1|34568.5|34569.6|34566|5
1649927810000|2022-04-14 09:16:50|34571.6|34568|34577.6|34574|34578.6|34575|34571.6|34568|8
1649927820000|2022-04-14 09:17:00|34576.6|34573|34574.6|34571|34577.1|34573.5|34574.6|34571|3
1649927830000|2022-04-14 09:17:10|34575.1|34571.5|34575.6|34572|34576.1|34572.5|34574.6|34571|2
1649927840000|2022-04-14 09:17:20|34575.1|34571.5|34572.1|34568.5|34576.6|34573|34571.6|34568|5
1649927850000|2022-04-14 09:17:30|34574.1|34570.5|34575.6|34572|34576.6|34573|34574.1|34570.5|1
1649927860000|2022-04-14 09:17:40|34576.1|34572.5|34575.6|34572|34577.6|34574|34574.6|34571|1
1649927870000|2022-04-14 09:17:50|34576.1|34572.5|34576.1|34572.5|34577.1|34573.5|34575.6|34572|2
1649927880000|2022-04-14 09:18:00|34576.6|34573|34571.6|34568|34576.6|34573|34571.6|34568|15
1649927890000|2022-04-14 09:18:10|34572.1|34568.5|34573.1|34569.5|34573.6|34570|34570.6|34567|6
1649927900000|2022-04-14 09:18:20|34573.6|34570|34573.6|34570|34574.6|34571|34572.6|34569|1
1649927910000|2022-04-14 09:18:30|34574.1|34570.5|34573.6|34570|34574.1|34570.5|34573.6|34570|0
1649927920000|2022-04-14 09:18:40|34574.6|34571|34575.1|34571.5|34576.6|34573|34574.6|34571|2
1649927930000|2022-04-14 09:18:50|34574.6|34571|34574.6|34571|34574.6|34571|34573.6|34570|2
1649927940000|2022-04-14 09:19:00|34574.1|34570.5|34570.1|34566.5|34574.1|34570.5|34570.1|34566.5|4
1649927950000|2022-04-14 09:19:10|34569.6|34566|34570.6|34567|34571.1|34567.5|34569.1|34565.5|7
1649927960000|2022-04-14 09:19:20|34570.1|34566.5|34565.6|34562|34570.1|34566.5|34565.6|34562|15
1649927970000|2022-04-14 09:19:30|34566.1|34562.5|34564.6|34561|34566.6|34563|34564.1|34560.5|3
1649927980000|2022-04-14 09:19:40|34565.1|34561.5|34565.1|34561.5|34567.6|34564|34565.1|34561.5|3
1649927990000|2022-04-14 09:19:50|34564.6|34561|34567.6|34564|34568.1|34564.5|34564.6|34561|2
1649928000000|2022-04-14 09:20:00|34568.1|34564.5|34571.6|34568|34571.6|34568|34567.1|34563.5|5
1649928010000|2022-04-14 09:20:10|34572.1|34568.5|34573.1|34569.5|34573.1|34569.5|34572.1|34568.5|6
1649928020000|2022-04-14 09:20:20|34572.6|34569|34568.1|34564.5|34573.1|34569.5|34566.6|34563|8
1649928030000|2022-04-14 09:20:30|34567.6|34564|34567.1|34563.5|34568.6|34565|34566.6|34563|2
1649928040000|2022-04-14 09:20:40|34568.1|34564.5|34568.6|34565|34569.1|34565.5|34566.6|34563|1
1649928050000|2022-04-14 09:20:50|34568.1|34564.5|34568.6|34565|34569.1|34565.5|34567.6|34564|2
1649928060000|2022-04-14 09:21:00|34573.6|34570|34568.6|34565|34576.6|34573|34568.6|34565|18
1649928070000|2022-04-14 09:21:10|34569.1|34565.5|34570.1|34566.5|34571.6|34568|34568.6|34565|4
1649928080000|2022-04-14 09:21:20|34569.6|34566|34569.1|34565.5|34571.1|34567.5|34569.1|34565.5|4
1649928090000|2022-04-14 09:21:30|34569.6|34566|34572.1|34568.5|34572.6|34569|34569.6|34566|3
1649928100000|2022-04-14 09:21:40|34571.6|34568|34571.1|34567.5|34571.6|34568|34569.6|34566|3
1649928110000|2022-04-14 09:21:50|34571.6|34568|34570.1|34566.5|34572.1|34568.5|34570.1|34566.5|2
1649928120000|2022-04-14 09:22:00|34570.6|34567|34569.6|34566|34571.6|34568|34569.1|34565.5|1
1649928130000|2022-04-14 09:22:10|34570.1|34566.5|34571.6|34568|34572.1|34568.5|34569.6|34566|0
1649928140000|2022-04-14 09:22:20|34572.1|34568.5|34572.6|34569|34574.6|34571|34571.6|34568|3
1649928150000|2022-04-14 09:22:30|34573.1|34569.5|34572.6|34569|34574.6|34571|34572.6|34569|0
1649928160000|2022-04-14 09:22:40|34573.1|34569.5|34574.6|34571|34575.1|34571.5|34573.1|34569.5|0
1649928170000|2022-04-14 09:22:50|34574.1|34570.5|34572.6|34569|34574.1|34570.5|34572.1|34568.5|2
1649928180000|2022-04-14 09:23:00|34572.1|34568.5|34573.1|34569.5|34573.6|34570|34570.6|34567|4
1649928190000|2022-04-14 09:23:10|34573.6|34570|34573.6|34570|34575.6|34572|34573.1|34569.5|5
1649928200000|2022-04-14 09:23:20|34573.1|34569.5|34573.6|34570|34574.1|34570.5|34573.1|34569.5|1
1649928210000|2022-04-14 09:23:30|34574.1|34570.5|34574.1|34570.5|34574.6|34571|34573.6|34570|1
1649928220000|2022-04-14 09:23:40|34573.6|34570|34575.6|34572|34575.6|34572|34573.6|34570|2
1649928230000|2022-04-14 09:23:50|34576.1|34572.5|34579.6|34576|34580.1|34576.5|34576.1|34572.5|16
1649928240000|2022-04-14 09:24:00|34579.1|34575.5|34577.6|34574|34579.6|34576|34575.6|34572|7
1649928250000|2022-04-14 09:24:10|34577.1|34573.5|34577.1|34573.5|34577.6|34574|34576.6|34573|2
1649928260000|2022-04-14 09:24:20|34576.6|34573|34573.6|34570|34576.6|34573|34572.6|34569|12
1649928270000|2022-04-14 09:24:30|34573.1|34569.5|34572.6|34569|34573.6|34570|34572.6|34569|5
1649928280000|2022-04-14 09:24:40|34573.1|34569.5|34575.1|34571.5|34575.6|34572|34572.6|34569|1
1649928290000|2022-04-14 09:24:50|34575.6|34572|34575.1|34571.5|34575.6|34572|34574.6|34571|0
1649928300000|2022-04-14 09:25:00|34574.6|34571|34577.6|34574|34577.6|34574|34574.6|34571|5
1649928310000|2022-04-14 09:25:10|34577.1|34573.5|34576.6|34573|34577.6|34574|34575.6|34572|2
1649928320000|2022-04-14 09:25:20|34577.1|34573.5|34577.1|34573.5|34578.6|34575|34576.6|34573|2
1649928330000|2022-04-14 09:25:30|34576.6|34573|34574.1|34570.5|34576.6|34573|34573.6|34570|3
1649928340000|2022-04-14 09:25:40|34573.6|34570|34570.6|34567|34574.1|34570.5|34570.1|34566.5|4
1649928350000|2022-04-14 09:25:50|34570.1|34566.5|34568.6|34565|34570.6|34567|34568.1|34564.5|6
1649928360000|2022-04-14 09:26:00|34569.1|34565.5|34571.6|34568|34571.6|34568|34568.6|34565|4
1649928370000|2022-04-14 09:26:10|34572.1|34568.5|34571.6|34568|34572.6|34569|34571.6|34568|0
1649928380000|2022-04-14 09:26:20|34572.1|34568.5|34570.6|34567|34572.6|34569|34570.6|34567|2
1649928390000|2022-04-14 09:26:30|34570.1|34566.5|34571.6|34568|34572.6|34569|34569.6|34566|1
1649928400000|2022-04-14 09:26:40|34571.1|34567.5|34571.6|34568|34572.6|34569|34571.1|34567.5|1
1649928410000|2022-04-14 09:26:50|34572.1|34568.5|34573.6|34570|34573.6|34570|34571.6|34568|0
1649928420000|2022-04-14 09:27:00|34573.1|34569.5|34569.6|34566|34573.6|34570|34568.6|34565|26
1649928430000|2022-04-14 09:27:10|34569.1|34565.5|34569.1|34565.5|34570.1|34566.5|34568.6|34565|3
1649928440000|2022-04-14 09:27:20|34568.6|34565|34572.6|34569|34572.6|34569|34568.1|34564.5|3
1649928450000|2022-04-14 09:27:30|34572.1|34568.5|34569.6|34566|34573.6|34570|34569.6|34566|3
1649928460000|2022-04-14 09:27:40|34570.1|34566.5|34570.1|34566.5|34570.6|34567|34569.6|34566|0
1649928470000|2022-04-14 09:27:50|34570.6|34567|34572.1|34568.5|34572.6|34569|34570.6|34567|1
1649928480000|2022-04-14 09:28:00|34571.6|34568|34571.6|34568|34572.1|34568.5|34571.6|34568|0
1649928490000|2022-04-14 09:28:10|34572.1|34568.5|34571.1|34567.5|34572.1|34568.5|34570.6|34567|2
1649928500000|2022-04-14 09:28:20|34570.6|34567|34574.6|34571|34574.6|34571|34570.6|34567|2
1649928510000|2022-04-14 09:28:30|34574.1|34570.5|34572.6|34569|34574.1|34570.5|34572.1|34568.5|2
1649928520000|2022-04-14 09:28:40|34573.1|34569.5|34572.6|34569|34574.1|34570.5|34572.6|34569|1
1649928530000|2022-04-14 09:28:50|34572.1|34568.5|34574.6|34571|34574.6|34571|34572.1|34568.5|1
1649928540000|2022-04-14 09:29:00|34575.1|34571.5|34575.6|34572|34575.6|34572|34575.1|34571.5|0
1649928550000|2022-04-14 09:29:10|34576.1|34572.5|34574.6|34571|34577.1|34573.5|34574.6|34571|10
1649928560000|2022-04-14 09:29:20|34574.1|34570.5|34574.6|34571|34575.6|34572|34574.1|34570.5|1
1649928570000|2022-04-14 09:29:30|34574.1|34570.5|34574.6|34571|34574.6|34571|34573.6|34570|0
1649928580000|2022-04-14 09:29:40|34574.1|34570.5|34573.6|34570|34574.6|34571|34572.6|34569|2
1649928590000|2022-04-14 09:29:50|34574.1|34570.5|34577.1|34573.5|34578.6|34575|34574.1|34570.5|11
1649928600000|2022-04-14 09:30:00|34577.6|34574|34580.6|34577|34581.6|34578|34577.6|34574|12
1649928610000|2022-04-14 09:30:10|34580.1|34576.5|34576.6|34573|34580.1|34576.5|34576.1|34572.5|6
1649928620000|2022-04-14 09:30:20|34577.1|34573.5|34577.6|34574|34579.1|34575.5|34576.6|34573|5
1649928630000|2022-04-14 09:30:30|34578.1|34574.5|34580.6|34577|34581.1|34577.5|34578.1|34574.5|2
1649928640000|2022-04-14 09:30:40|34580.1|34576.5|34579.6|34576|34580.1|34576.5|34579.1|34575.5|0
1649928650000|2022-04-14 09:30:50|34580.1|34576.5|34580.1|34576.5|34581.6|34578|34579.6|34576|8
1649928660000|2022-04-14 09:31:00|34579.6|34576|34582.1|34578.5|34582.1|34578.5|34579.6|34576|3
1649928670000|2022-04-14 09:31:10|34582.6|34579|34580.6|34577|34583.6|34580|34580.6|34577|5
1649928680000|2022-04-14 09:31:20|34580.1|34576.5|34579.6|34576|34581.1|34577.5|34579.6|34576|0
1649928690000|2022-04-14 09:31:30|34579.1|34575.5|34580.1|34576.5|34580.1|34576.5|34578.1|34574.5|5
1649928700000|2022-04-14 09:31:40|34580.6|34577|34580.1|34576.5|34581.1|34577.5|34580.1|34576.5|8
1649928710000|2022-04-14 09:31:50|34579.6|34576|34578.6|34575|34581.1|34577.5|34578.6|34575|4
1649928720000|2022-04-14 09:32:00|34578.1|34574.5|34578.6|34575|34578.6|34575|34574.6|34571|35
1649928730000|2022-04-14 09:32:10|34579.1|34575.5|34579.1|34575.5|34580.1|34576.5|34578.6|34575|1
1649928740000|2022-04-14 09:32:20|34579.6|34576|34580.1|34576.5|34580.6|34577|34579.6|34576|1
1649928750000|2022-04-14 09:32:30|34580.6|34577|34579.6|34576|34581.1|34577.5|34579.1|34575.5|3
1649928760000|2022-04-14 09:32:40|34580.1|34576.5|34581.6|34578|34581.6|34578|34579.6|34576|4
1649928770000|2022-04-14 09:32:50|34582.1|34578.5|34582.6|34579|34583.1|34579.5|34581.6|34578|6
1649928780000|2022-04-14 09:33:00|34582.1|34578.5|34581.6|34578|34582.6|34579|34581.1|34577.5|2
1649928790000|2022-04-14 09:33:10|34582.1|34578.5|34590.6|34587|34590.6|34587|34582.1|34578.5|20
1649928800000|2022-04-14 09:33:20|34590.1|34586.5|34589.1|34585.5|34591.1|34587.5|34588.6|34585|11
1649928810000|2022-04-14 09:33:30|34588.6|34585|34588.6|34585|34591.6|34588|34588.6|34585|9
1649928820000|2022-04-14 09:33:40|34589.1|34585.5|34587.6|34584|34591.1|34587.5|34587.6|34584|9
1649928830000|2022-04-14 09:33:50|34588.1|34584.5|34587.6|34584|34588.6|34585|34585.6|34582|4
1649928840000|2022-04-14 09:34:00|34587.1|34583.5|34590.6|34587|34590.6|34587|34586.1|34582.5|4
1649928850000|2022-04-14 09:34:10|34590.1|34586.5|34589.6|34586|34590.1|34586.5|34588.6|34585|4
1649928860000|2022-04-14 09:34:20|34590.1|34586.5|34591.1|34587.5|34592.1|34588.5|34590.1|34586.5|3
1649928870000|2022-04-14 09:34:30|34590.6|34587|34592.1|34588.5|34592.1|34588.5|34590.1|34586.5|0
1649928880000|2022-04-14 09:34:40|34592.6|34589|34593.1|34589.5|34593.1|34589.5|34592.6|34589|2
1649928890000|2022-04-14 09:34:50|34592.6|34589|34592.1|34588.5|34592.6|34589|34590.1|34586.5|9
1649928900000|2022-04-14 09:35:00|34592.6|34589|34591.6|34588|34593.1|34589.5|34591.6|34588|13
1649928910000|2022-04-14 09:35:10|34592.1|34588.5|34592.1|34588.5|34592.6|34589|34591.6|34588|0
1649928920000|2022-04-14 09:35:20|34592.6|34589|34592.6|34589|34594.6|34591|34592.1|34588.5|10
1649928930000|2022-04-14 09:35:30|34593.1|34589.5|34595.6|34592|34595.6|34592|34592.6|34589|3
1649928940000|2022-04-14 09:35:40|34595.1|34591.5|34595.6|34592|34595.6|34592|34594.1|34590.5|3
1649928950000|2022-04-14 09:35:50|34595.1|34591.5|34595.6|34592|34596.1|34592.5|34592.6|34589|12
1649928960000|2022-04-14 09:36:00|34595.1|34591.5|34595.1|34591.5|34595.6|34592|34594.6|34591|4
1649928970000|2022-04-14 09:36:10|34594.6|34591|34594.6|34591|34595.1|34591.5|34593.1|34589.5|6
1649928980000|2022-04-14 09:36:20|34595.1|34591.5|34595.1|34591.5|34596.6|34593|34594.6|34591|6
1649928990000|2022-04-14 09:36:30|34594.6|34591|34591.1|34587.5|34596.1|34592.5|34589.6|34586|27
1649929000000|2022-04-14 09:36:40|34591.6|34588|34593.6|34590|34594.6|34591|34591.6|34588|5
1649929010000|2022-04-14 09:36:50|34594.1|34590.5|34593.6|34590|34595.1|34591.5|34593.1|34589.5|3
1649929020000|2022-04-14 09:37:00|34594.1|34590.5|34591.6|34588|34594.6|34591|34591.1|34587.5|7
1649929030000|2022-04-14 09:37:10|34592.1|34588.5|34593.1|34589.5|34593.6|34590|34592.1|34588.5|2
1649929040000|2022-04-14 09:37:20|34593.6|34590|34593.6|34590|34593.6|34590|34591.6|34588|1
1649929050000|2022-04-14 09:37:30|34594.1|34590.5|34593.6|34590|34594.6|34591|34593.1|34589.5|3
1649929060000|2022-04-14 09:37:40|34593.1|34589.5|34590.6|34587|34593.6|34590|34590.6|34587|5
1649929070000|2022-04-14 09:37:50|34591.1|34587.5|34590.6|34587|34591.6|34588|34590.6|34587|0
1649929080000|2022-04-14 09:38:00|34591.1|34587.5|34592.6|34589|34592.6|34589|34590.6|34587|9
1649929090000|2022-04-14 09:38:10|34593.1|34589.5|34594.6|34591|34595.6|34592|34593.1|34589.5|3
1649929100000|2022-04-14 09:38:20|34595.1|34591.5|34594.6|34591|34595.6|34592|34594.6|34591|2
1649929110000|2022-04-14 09:38:30|34595.1|34591.5|34595.6|34592|34597.1|34593.5|34594.6|34591|2
1649929120000|2022-04-14 09:38:40|34595.1|34591.5|34592.6|34589|34595.1|34591.5|34592.6|34589|9
1649929130000|2022-04-14 09:38:50|34592.1|34588.5|34591.6|34588|34592.6|34589|34591.6|34588|2
1649929140000|2022-04-14 09:39:00|34591.1|34587.5|34591.6|34588|34591.6|34588|34590.1|34586.5|10
1649929150000|2022-04-14 09:39:10|34592.1|34588.5|34594.1|34590.5|34594.1|34590.5|34591.6|34588|2
1649929160000|2022-04-14 09:39:20|34594.6|34591|34595.6|34592|34596.6|34593|34592.6|34589|18
1649929170000|2022-04-14 09:39:30|34596.1|34592.5|34595.1|34591.5|34597.1|34593.5|34595.1|34591.5|1
1649929180000|2022-04-14 09:39:40|34595.6|34592|34595.6|34592|34595.6|34592|34595.6|34592|1
1649929190000|2022-04-14 09:39:50|34595.1|34591.5|34596.6|34593|34596.6|34593|34595.1|34591.5|3
1649929200000|2022-04-14 09:40:00|34596.1|34592.5|34595.6|34592|34597.1|34593.5|34594.6|34591|3
1649929210000|2022-04-14 09:40:10|34596.1|34592.5|34596.1|34592.5|34596.6|34593|34594.6|34591|3
1649929220000|2022-04-14 09:40:20|34596.6|34593|34595.6|34592|34596.6|34593|34595.1|34591.5|0
1649929230000|2022-04-14 09:40:30|34596.1|34592.5|34595.6|34592|34596.1|34592.5|34595.6|34592|0
1649929240000|2022-04-14 09:40:40|34596.1|34592.5|34599.6|34596|34600.1|34596.5|34595.6|34592|8
1649929250000|2022-04-14 09:40:50|34599.1|34595.5|34599.1|34595.5|34600.1|34596.5|34598.6|34595|1
1649929260000|2022-04-14 09:41:00|34598.6|34595|34598.6|34595|34600.6|34597|34598.6|34595|10
1649929270000|2022-04-14 09:41:10|34598.1|34594.5|34598.6|34595|34598.6|34595|34597.6|34594|1
1649929280000|2022-04-14 09:41:20|34598.1|34594.5|34595.6|34592|34598.6|34595|34595.6|34592|6
1649929290000|2022-04-14 09:41:30|34596.1|34592.5|34597.6|34594|34597.6|34594|34596.1|34592.5|0
1649929300000|2022-04-14 09:41:40|34597.1|34593.5|34593.1|34589.5|34597.1|34593.5|34591.1|34587.5|11
1649929310000|2022-04-14 09:41:50|34593.6|34590|34593.6|34590|34595.6|34592|34593.6|34590|4
1649929320000|2022-04-14 09:42:00|34594.1|34590.5|34591.6|34588|34594.6|34591|34589.6|34586|5
1649929330000|2022-04-14 09:42:10|34592.1|34588.5|34591.6|34588|34592.6|34589|34591.1|34587.5|3
1649929340000|2022-04-14 09:42:20|34592.1|34588.5|34594.6|34591|34595.1|34591.5|34592.1|34588.5|2
1649929350000|2022-04-14 09:42:30|34595.1|34591.5|34594.1|34590.5|34595.1|34591.5|34594.1|34590.5|0
1649929360000|2022-04-14 09:42:40|34593.6|34590|34594.6|34591|34594.6|34591|34593.1|34589.5|1
1649929370000|2022-04-14 09:42:50|34595.1|34591.5|34593.6|34590|34595.1|34591.5|34593.6|34590|4
1649929380000|2022-04-14 09:43:00|34594.1|34590.5|34595.6|34592|34597.1|34593.5|34594.1|34590.5|15
1649929390000|2022-04-14 09:43:10|34595.1|34591.5|34595.1|34591.5|34595.6|34592|34595.1|34591.5|4
1649929400000|2022-04-14 09:43:20|34594.6|34591|34593.6|34590|34595.1|34591.5|34593.1|34589.5|5
1649929410000|2022-04-14 09:43:30|34593.1|34589.5|34593.6|34590|34594.1|34590.5|34592.6|34589|8
1649929420000|2022-04-14 09:43:40|34594.1|34590.5|34593.6|34590|34594.1|34590.5|34593.6|34590|5
1649929430000|2022-04-14 09:43:50|34593.1|34589.5|34592.6|34589|34594.1|34590.5|34592.6|34589|3
1649929440000|2022-04-14 09:44:00|34593.1|34589.5|34594.6|34591|34594.6|34591|34593.1|34589.5|9
1649929450000|2022-04-14 09:44:10|34595.1|34591.5|34596.6|34593|34596.6|34593|34592.6|34589|9
1649929460000|2022-04-14 09:44:20|34597.1|34593.5|34595.6|34592|34597.1|34593.5|34595.6|34592|2
1649929470000|2022-04-14 09:44:30|34595.1|34591.5|34592.6|34589|34595.6|34592|34592.6|34589|5
1649929480000|2022-04-14 09:44:40|34593.1|34589.5|34591.6|34588|34594.6|34591|34591.6|34588|2
1649929490000|2022-04-14 09:44:50|34591.1|34587.5|34591.6|34588|34593.1|34589.5|34589.6|34586|19
1649929500000|2022-04-14 09:45:00|34591.1|34587.5|34591.1|34587.5|34591.6|34588|34589.6|34586|10
1649929510000|2022-04-14 09:45:10|34590.6|34587|34590.6|34587|34591.1|34587.5|34590.6|34587|0
1649929520000|2022-04-14 09:45:20|34591.1|34587.5|34590.6|34587|34591.1|34587.5|34590.6|34587|0
1649929530000|2022-04-14 09:45:30|34590.1|34586.5|34589.6|34586|34590.6|34587|34588.6|34585|7
1649929540000|2022-04-14 09:45:40|34590.1|34586.5|34592.1|34588.5|34592.6|34589|34590.1|34586.5|6
1649929550000|2022-04-14 09:45:50|34592.6|34589|34592.6|34589|34593.1|34589.5|34591.6|34588|3
1649929560000|2022-04-14 09:46:00|34593.1|34589.5|34590.6|34587|34593.1|34589.5|34589.6|34586|2
1649929570000|2022-04-14 09:46:10|34590.1|34586.5|34592.6|34589|34592.6|34589|34589.6|34586|1
1649929580000|2022-04-14 09:46:20|34593.1|34589.5|34594.6|34591|34594.6|34591|34592.6|34589|1
1649929590000|2022-04-14 09:46:30|34594.1|34590.5|34596.1|34592.5|34596.1|34592.5|34593.6|34590|3
1649929600000|2022-04-14 09:46:40|34596.6|34593|34593.6|34590|34596.6|34593|34593.6|34590|1
1649929610000|2022-04-14 09:46:50|34594.1|34590.5|34595.1|34591.5|34595.1|34591.5|34594.1|34590.5|2
1649929620000|2022-04-14 09:47:00|34595.6|34592|34596.6|34593|34596.6|34593|34594.6|34591|0
1649929640000|2022-04-14 09:47:20|34596.1|34592.5|34595.6|34592|34596.6|34593|34595.6|34592|3
1649929650000|2022-04-14 09:47:30|34596.1|34592.5|34595.6|34592|34596.6|34593|34595.6|34592|5
1649929660000|2022-04-14 09:47:40|34595.1|34591.5|34596.1|34592.5|34596.1|34592.5|34595.1|34591.5|0
1649929670000|2022-04-14 09:47:50|34596.6|34593|34594.6|34591|34596.6|34593|34594.6|34591|0
1649929680000|2022-04-14 09:48:00|34595.1|34591.5|34592.6|34589|34595.6|34592|34592.6|34589|2
1649929690000|2022-04-14 09:48:10|34593.1|34589.5|34592.6|34589|34593.6|34590|34592.1|34588.5|6
1649929700000|2022-04-14 09:48:20|34592.1|34588.5|34592.6|34589|34592.6|34589|34591.6|34588|0
1649929710000|2022-04-14 09:48:30|34593.1|34589.5|34592.6|34589|34593.1|34589.5|34592.6|34589|2
1649929720000|2022-04-14 09:48:40|34592.1|34588.5|34592.1|34588.5|34593.1|34589.5|34591.6|34588|6
1649929730000|2022-04-14 09:48:50|34591.6|34588|34588.6|34585|34591.6|34588|34587.6|34584|16
1649929740000|2022-04-14 09:49:00|34589.1|34585.5|34590.6|34587|34591.1|34587.5|34589.1|34585.5|19
1649929750000|2022-04-14 09:49:10|34591.1|34587.5|34591.6|34588|34591.6|34588|34590.6|34587|9
1649929760000|2022-04-14 09:49:20|34591.1|34587.5|34590.6|34587|34591.1|34587.5|34589.1|34585.5|5
1649929770000|2022-04-14 09:49:30|34591.1|34587.5|34592.1|34588.5|34592.1|34588.5|34590.6|34587|0
1649929780000|2022-04-14 09:49:40|34593.6|34590|34592.6|34589|34593.6|34590|34592.6|34589|4
1649929790000|2022-04-14 09:49:50|34592.1|34588.5|34591.6|34588|34592.6|34589|34591.1|34587.5|2
1649929800000|2022-04-14 09:50:00|34591.1|34587.5|34585.6|34582|34592.6|34589|34572.6|34569|96
1649929810000|2022-04-14 09:50:10|34586.1|34582.5|34573.6|34570|34586.6|34583|34572.1|34568.5|32
1649929820000|2022-04-14 09:50:20|34573.1|34569.5|34557.6|34554|34573.6|34570|34548.6|34545|167
1649929830000|2022-04-14 09:50:30|34557.1|34553.5|34563.6|34560|34566.6|34563|34556.1|34552.5|31
1649929840000|2022-04-14 09:50:40|34563.1|34559.5|34560.6|34557|34563.1|34559.5|34557.6|34554|8
1649929850000|2022-04-14 09:50:50|34560.1|34556.5|34568.6|34565|34569.6|34566|34559.6|34556|21
1649929860000|2022-04-14 09:51:00|34568.1|34564.5|34558.6|34555|34568.6|34565|34558.6|34555|24
1649929870000|2022-04-14 09:51:10|34559.1|34555.5|34568.1|34564.5|34569.1|34565.5|34557.6|34554|14
1649929880000|2022-04-14 09:51:20|34568.6|34565|34560.1|34556.5|34569.6|34566|34560.1|34556.5|3
1649929890000|2022-04-14 09:51:30|34560.6|34557|34563.6|34560|34566.6|34563|34558.1|34554.5|10
1649929900000|2022-04-14 09:51:40|34563.1|34559.5|34567.6|34564|34568.1|34564.5|34562.6|34559|17
1649929910000|2022-04-14 09:51:50|34568.1|34564.5|34567.6|34564|34568.6|34565|34565.1|34561.5|4
1649929920000|2022-04-14 09:52:00|34568.1|34564.5|34560.1|34556.5|34572.6|34569|34559.6|34556|28
1649929930000|2022-04-14 09:52:10|34560.6|34557|34568.1|34564.5|34569.1|34565.5|34560.6|34557|19
1649929940000|2022-04-14 09:52:20|34568.6|34565|34566.6|34563|34569.6|34566|34566.1|34562.5|11
1649929950000|2022-04-14 09:52:30|34567.1|34563.5|34568.6|34565|34569.1|34565.5|34566.6|34563|9
1649929960000|2022-04-14 09:52:40|34568.1|34564.5|34568.6|34565|34570.6|34567|34567.6|34564|5
1649929970000|2022-04-14 09:52:50|34569.1|34565.5|34573.6|34570|34574.6|34571|34568.6|34565|10
1649929980000|2022-04-14 09:53:00|34573.1|34569.5|34584.1|34580.5|34585.1|34581.5|34572.6|34569|24
1649929990000|2022-04-14 09:53:10|34584.6|34581|34584.6|34581|34585.1|34581.5|34581.6|34578|7
1649930000000|2022-04-14 09:53:20|34584.1|34580.5|34581.1|34577.5|34584.1|34580.5|34578.1|34574.5|26
1649930010000|2022-04-14 09:53:30|34580.6|34577|34578.6|34575|34580.6|34577|34576.6|34573|12
1649930020000|2022-04-14 09:53:40|34578.1|34574.5|34575.6|34572|34578.6|34575|34575.1|34571.5|6
1649930030000|2022-04-14 09:53:50|34576.6|34573|34574.6|34571|34576.6|34573|34573.6|34570|7
1649930040000|2022-04-14 09:54:00|34574.1|34570.5|34577.6|34574|34577.6|34574|34573.6|34570|3
1649930050000|2022-04-14 09:54:10|34578.1|34574.5|34579.6|34576|34580.6|34577|34577.6|34574|8
1649930060000|2022-04-14 09:54:20|34579.1|34575.5|34575.1|34571.5|34579.1|34575.5|34574.6|34571|14
1649930070000|2022-04-14 09:54:30|34575.6|34572|34576.6|34573|34580.1|34576.5|34574.6|34571|13
1649930080000|2022-04-14 09:54:40|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.6|34572|1
1649930090000|2022-04-14 09:54:50|34577.1|34573.5|34578.6|34575|34579.6|34576|34577.1|34573.5|12
1649930100000|2022-04-14 09:55:00|34579.1|34575.5|34586.1|34582.5|34586.6|34583|34579.1|34575.5|89
1649930110000|2022-04-14 09:55:10|34586.6|34583|34589.1|34585.5|34592.1|34588.5|34585.6|34582|149
1649930120000|2022-04-14 09:55:20|34590.6|34587|34594.1|34590.5|34602.1|34598.5|34590.6|34587|229
1649930130000|2022-04-14 09:55:30|34594.6|34591|34603.6|34600|34606.1|34602.5|34593.1|34589.5|151
1649930140000|2022-04-14 09:55:40|34604.1|34600.5|34606.1|34602.5|34606.1|34602.5|34601.6|34598|141
1649930150000|2022-04-14 09:55:50|34607.6|34604|34609.1|34605.5|34611.1|34607.5|34607.6|34604|126
1649930160000|2022-04-14 09:56:00|34609.6|34606|34602.6|34599|34610.1|34606.5|34598.1|34594.5|129
1649930170000|2022-04-14 09:56:10|34603.1|34599.5|34600.6|34597|34604.6|34601|34599.6|34596|60
1649930180000|2022-04-14 09:56:20|34601.1|34597.5|34600.6|34597|34602.6|34599|34599.6|34596|20
1649930190000|2022-04-14 09:56:30|34601.1|34597.5|34605.6|34602|34606.1|34602.5|34601.1|34597.5|29
1649930200000|2022-04-14 09:56:40|34605.1|34601.5|34609.1|34605.5|34609.6|34606|34604.1|34600.5|224
1649930210000|2022-04-14 09:56:50|34608.6|34605|34614.6|34611|34614.6|34611|34608.6|34605|99
1649930220000|2022-04-14 09:57:00|34615.1|34611.5|34614.6|34611|34615.1|34611.5|34609.1|34605.5|54
1649930230000|2022-04-14 09:57:10|34615.6|34612|34620.1|34616.5|34620.1|34616.5|34615.1|34611.5|64
1649930240000|2022-04-14 09:57:20|34619.6|34616|34612.6|34609|34619.6|34616|34612.6|34609|41
1649930250000|2022-04-14 09:57:30|34613.1|34609.5|34608.1|34604.5|34613.1|34609.5|34606.6|34603|49
1649930260000|2022-04-14 09:57:40|34607.6|34604|34606.6|34603|34611.1|34607.5|34606.6|34603|21
1649930270000|2022-04-14 09:57:50|34604.6|34601|34607.6|34604|34610.6|34607|34604.6|34601|67
1649930280000|2022-04-14 09:58:00|34609.6|34606|34612.6|34609|34612.6|34609|34608.6|34605|48
1649930290000|2022-04-14 09:58:10|34613.1|34609.5|34610.1|34606.5|34613.1|34609.5|34609.6|34606|13
1649930300000|2022-04-14 09:58:20|34610.6|34607|34607.6|34604|34611.1|34607.5|34607.6|34604|20
1649930310000|2022-04-14 09:58:30|34607.1|34603.5|34606.6|34603|34608.1|34604.5|34606.1|34602.5|7
1649930320000|2022-04-14 09:58:40|34606.1|34602.5|34605.6|34602|34606.6|34603|34605.6|34602|8
1649930330000|2022-04-14 09:58:50|34606.1|34602.5|34604.6|34601|34606.1|34602.5|34604.6|34601|11
1649930340000|2022-04-14 09:59:00|34605.1|34601.5|34602.6|34599|34605.1|34601.5|34600.1|34596.5|69
1649930350000|2022-04-14 09:59:10|34602.1|34598.5|34603.1|34599.5|34605.6|34602|34602.1|34598.5|34
1649930360000|2022-04-14 09:59:20|34603.6|34600|34604.6|34601|34605.6|34602|34602.6|34599|33
1649930370000|2022-04-14 09:59:30|34605.1|34601.5|34600.6|34597|34606.1|34602.5|34600.1|34596.5|126
1649930380000|2022-04-14 09:59:40|34600.1|34596.5|34598.6|34595|34600.6|34597|34598.1|34594.5|30
1649930390000|2022-04-14 09:59:50|34600.1|34596.5|34604.6|34601|34606.1|34602.5|34600.1|34596.5|70
1649930400000|2022-04-14 10:00:00|34604.1|34600.5|34598.1|34594.5|34604.1|34600.5|34598.1|34594.5|23
1649930410000|2022-04-14 10:00:10|34598.6|34595|34600.6|34597|34600.6|34597|34597.6|34594|46
1649930420000|2022-04-14 10:00:20|34601.1|34597.5|34602.6|34599|34605.1|34601.5|34601.1|34597.5|23
1649930430000|2022-04-14 10:00:30|34602.1|34598.5|34603.1|34599.5|34603.1|34599.5|34602.1|34598.5|5
1649930440000|2022-04-14 10:00:40|34602.6|34599|34610.6|34607|34616.1|34612.5|34602.6|34599|123
1649930450000|2022-04-14 10:00:50|34611.1|34607.5|34608.6|34605|34613.6|34610|34608.6|34605|44
1649930460000|2022-04-14 10:01:00|34608.1|34604.5|34608.1|34604.5|34609.6|34606|34605.1|34601.5|17
1649930470000|2022-04-14 10:01:10|34607.6|34604|34606.6|34603|34608.6|34605|34605.6|34602|26
1649930480000|2022-04-14 10:01:20|34606.1|34602.5|34607.6|34604|34608.1|34604.5|34604.1|34600.5|22
1649930490000|2022-04-14 10:01:30|34607.1|34603.5|34607.1|34603.5|34608.1|34604.5|34606.1|34602.5|8
1649930500000|2022-04-14 10:01:40|34606.6|34603|34606.1|34602.5|34608.6|34605|34606.1|34602.5|6
1649930510000|2022-04-14 10:01:50|34605.6|34602|34605.6|34602|34606.6|34603|34605.1|34601.5|3
1649930520000|2022-04-14 10:02:00|34606.1|34602.5|34605.1|34601.5|34606.1|34602.5|34604.6|34601|3
1649930530000|2022-04-14 10:02:10|34606.1|34602.5|34605.6|34602|34606.6|34603|34604.1|34600.5|9
1649930540000|2022-04-14 10:02:20|34605.1|34601.5|34609.1|34605.5|34609.6|34606|34603.6|34600|24
1649930550000|2022-04-14 10:02:30|34609.6|34606|34613.6|34610|34613.6|34610|34607.6|34604|15
1649930560000|2022-04-14 10:02:40|34614.1|34610.5|34619.1|34615.5|34619.6|34616|34614.1|34610.5|38
1649930570000|2022-04-14 10:02:50|34620.1|34616.5|34616.6|34613|34620.1|34616.5|34615.6|34612|34
1649930580000|2022-04-14 10:03:00|34616.1|34612.5|34616.6|34613|34617.1|34613.5|34615.6|34612|16
1649930590000|2022-04-14 10:03:10|34617.1|34613.5|34617.1|34613.5|34617.6|34614|34616.1|34612.5|21
1649930600000|2022-04-14 10:03:20|34621.6|34618|34627.6|34624|34627.6|34624|34621.1|34617.5|67
1649930610000|2022-04-14 10:03:30|34627.1|34623.5|34622.1|34618.5|34628.1|34624.5|34621.6|34618|27
1649930620000|2022-04-14 10:03:40|34621.6|34618|34619.6|34616|34623.1|34619.5|34616.6|34613|29
1649930630000|2022-04-14 10:03:50|34619.1|34615.5|34622.6|34619|34623.1|34619.5|34618.6|34615|8
1649930640000|2022-04-14 10:04:00|34622.1|34618.5|34620.6|34617|34622.1|34618.5|34619.1|34615.5|5
1649930650000|2022-04-14 10:04:10|34621.1|34617.5|34621.6|34618|34621.6|34618|34620.6|34617|2
1649930660000|2022-04-14 10:04:20|34621.1|34617.5|34619.6|34616|34621.6|34618|34619.6|34616|7
1649930670000|2022-04-14 10:04:30|34620.1|34616.5|34621.6|34618|34622.1|34618.5|34620.1|34616.5|14
1649930680000|2022-04-14 10:04:40|34622.1|34618.5|34630.1|34626.5|34630.1|34626.5|34621.1|34617.5|30
1649930690000|2022-04-14 10:04:50|34630.6|34627|34627.6|34624|34630.6|34627|34627.1|34623.5|5
1649930700000|2022-04-14 10:05:00|34627.1|34623.5|34628.6|34625|34629.1|34625.5|34626.6|34623|4
1649930710000|2022-04-14 10:05:10|34628.1|34624.5|34626.6|34623|34629.1|34625.5|34626.6|34623|7
1649930720000|2022-04-14 10:05:20|34627.1|34623.5|34625.1|34621.5|34627.1|34623.5|34623.1|34619.5|18
1649930730000|2022-04-14 10:05:30|34625.6|34622|34628.6|34625|34630.1|34626.5|34624.6|34621|76
1649930740000|2022-04-14 10:05:40|34629.1|34625.5|34628.6|34625|34630.1|34626.5|34626.6|34623|26
1649930750000|2022-04-14 10:05:50|34628.1|34624.5|34621.6|34618|34628.1|34624.5|34619.6|34616|30
1649930760000|2022-04-14 10:06:00|34622.1|34618.5|34621.6|34618|34622.1|34618.5|34619.1|34615.5|27
1649930770000|2022-04-14 10:06:10|34622.1|34618.5|34619.6|34616|34623.1|34619.5|34619.6|34616|25
1649930780000|2022-04-14 10:06:20|34620.1|34616.5|34621.1|34617.5|34622.1|34618.5|34620.1|34616.5|3
1649930790000|2022-04-14 10:06:30|34621.6|34618|34621.6|34618|34622.1|34618.5|34621.1|34617.5|5
1649930800000|2022-04-14 10:06:40|34622.1|34618.5|34621.6|34618|34622.1|34618.5|34620.6|34617|3
1649930810000|2022-04-14 10:06:50|34622.1|34618.5|34624.6|34621|34625.6|34622|34622.1|34618.5|13
1649930820000|2022-04-14 10:07:00|34624.1|34620.5|34625.6|34622|34625.6|34622|34622.6|34619|9
1649930830000|2022-04-14 10:07:10|34625.1|34621.5|34629.6|34626|34630.6|34627|34625.1|34621.5|15
1649930840000|2022-04-14 10:07:20|34627.6|34624|34633.6|34630|34634.1|34630.5|34627.6|34624|58
1649930850000|2022-04-14 10:07:30|34633.1|34629.5|34634.1|34630.5|34634.1|34630.5|34631.1|34627.5|47
1649930860000|2022-04-14 10:07:40|34633.6|34630|34635.6|34632|34635.6|34632|34631.6|34628|11
1649930870000|2022-04-14 10:07:50|34636.1|34632.5|34635.6|34632|34639.1|34635.5|34633.6|34630|32
1649930880000|2022-04-14 10:08:00|34635.1|34631.5|34634.6|34631|34635.6|34632|34633.6|34630|5
1649930890000|2022-04-14 10:08:10|34637.6|34634|34635.6|34632|34638.6|34635|34635.1|34631.5|16
1649930900000|2022-04-14 10:08:20|34635.1|34631.5|34635.6|34632|34636.6|34633|34633.6|34630|14
1649930910000|2022-04-14 10:08:30|34635.1|34631.5|34636.6|34633|34637.1|34633.5|34634.6|34631|3
1649930920000|2022-04-14 10:08:40|34637.1|34633.5|34634.6|34631|34637.1|34633.5|34634.1|34630.5|2
1649930930000|2022-04-14 10:08:50|34634.1|34630.5|34633.6|34630|34634.1|34630.5|34632.6|34629|8
1649930940000|2022-04-14 10:09:00|34632.6|34629|34633.6|34630|34634.1|34630.5|34632.1|34628.5|3
1649930950000|2022-04-14 10:09:10|34634.1|34630.5|34634.6|34631|34636.1|34632.5|34633.6|34630|14
1649930960000|2022-04-14 10:09:20|34635.1|34631.5|34634.6|34631|34637.1|34633.5|34634.1|34630.5|19
1649930970000|2022-04-14 10:09:30|34635.6|34632|34637.6|34634|34638.1|34634.5|34635.1|34631.5|29
1649930980000|2022-04-14 10:09:40|34635.6|34632|34637.1|34633.5|34637.6|34634|34635.6|34632|16
1649930990000|2022-04-14 10:09:50|34636.6|34633|34636.6|34633|34637.1|34633.5|34635.1|34631.5|6
1649931000000|2022-04-14 10:10:00|34636.1|34632.5|34633.6|34630|34636.6|34633|34632.6|34629|13
1649931010000|2022-04-14 10:10:10|34633.1|34629.5|34634.6|34631|34634.6|34631|34632.6|34629|8
1649931020000|2022-04-14 10:10:20|34634.1|34630.5|34633.1|34629.5|34634.1|34630.5|34632.6|34629|5
1649931030000|2022-04-14 10:10:30|34633.6|34630|34633.6|34630|34634.1|34630.5|34632.6|34629|8
1649931040000|2022-04-14 10:10:40|34634.1|34630.5|34635.1|34631.5|34635.1|34631.5|34633.6|34630|12
1649931050000|2022-04-14 10:10:50|34635.6|34632|34634.6|34631|34636.6|34633|34634.6|34631|10
1649931060000|2022-04-14 10:11:00|34634.1|34630.5|34633.1|34629.5|34634.6|34631|34633.1|34629.5|10
1649931070000|2022-04-14 10:11:10|34630.6|34627|34632.6|34629|34634.1|34630.5|34630.1|34626.5|34
1649931080000|2022-04-14 10:11:20|34633.1|34629.5|34632.1|34628.5|34633.6|34630|34631.6|34628|1
1649931090000|2022-04-14 10:11:30|34634.1|34630.5|34634.1|34630.5|34634.1|34630.5|34633.1|34629.5|16
1649931100000|2022-04-14 10:11:40|34633.6|34630|34642.1|34638.5|34642.1|34638.5|34633.6|34630|67
1649931110000|2022-04-14 10:11:50|34642.6|34639|34638.1|34634.5|34643.1|34639.5|34636.6|34633|71
1649931120000|2022-04-14 10:12:00|34638.6|34635|34636.6|34633|34638.6|34635|34636.1|34632.5|35
1649931130000|2022-04-14 10:12:10|34637.1|34633.5|34637.6|34634|34638.6|34635|34635.6|34632|11
1649931140000|2022-04-14 10:12:20|34637.1|34633.5|34629.6|34626|34637.1|34633.5|34627.6|34624|56
1649931150000|2022-04-14 10:12:30|34629.1|34625.5|34631.6|34628|34632.1|34628.5|34629.1|34625.5|13
1649931160000|2022-04-14 10:12:40|34631.1|34627.5|34633.1|34629.5|34633.6|34630|34627.1|34623.5|39
1649931170000|2022-04-14 10:12:50|34633.6|34630|34632.1|34628.5|34634.1|34630.5|34631.1|34627.5|9
1649931180000|2022-04-14 10:13:00|34632.6|34629|34631.6|34628|34634.1|34630.5|34631.6|34628|7
1649931190000|2022-04-14 10:13:10|34631.1|34627.5|34633.6|34630|34633.6|34630|34631.1|34627.5|3
1649931200000|2022-04-14 10:13:20|34633.1|34629.5|34630.1|34626.5|34633.6|34630|34629.6|34626|21
1649931210000|2022-04-14 10:13:30|34629.1|34625.5|34630.1|34626.5|34631.1|34627.5|34628.6|34625|10
1649931220000|2022-04-14 10:13:40|34630.6|34627|34629.6|34626|34631.1|34627.5|34629.6|34626|3
1649931230000|2022-04-14 10:13:50|34630.1|34626.5|34630.6|34627|34631.1|34627.5|34629.1|34625.5|9
1649931240000|2022-04-14 10:14:00|34631.1|34627.5|34629.6|34626|34631.1|34627.5|34629.6|34626|8
1649931250000|2022-04-14 10:14:10|34629.1|34625.5|34627.6|34624|34629.1|34625.5|34625.1|34621.5|20
1649931260000|2022-04-14 10:14:20|34628.1|34624.5|34630.6|34627|34631.1|34627.5|34627.6|34624|8
1649931270000|2022-04-14 10:14:30|34631.1|34627.5|34632.1|34628.5|34633.1|34629.5|34631.1|34627.5|6
1649931280000|2022-04-14 10:14:40|34631.1|34627.5|34634.6|34631|34637.6|34634|34631.1|34627.5|24
1649931290000|2022-04-14 10:14:50|34634.1|34630.5|34635.1|34631.5|34635.6|34632|34633.1|34629.5|21
1649931300000|2022-04-14 10:15:00|34635.6|34632|34635.6|34632|34638.1|34634.5|34634.6|34631|20
1649931310000|2022-04-14 10:15:10|34635.1|34631.5|34635.6|34632|34635.6|34632|34635.1|34631.5|6
1649931320000|2022-04-14 10:15:20|34636.1|34632.5|34643.6|34640|34643.6|34640|34636.1|34632.5|6
1649931330000|2022-04-14 10:15:30|34644.1|34640.5|34647.1|34643.5|34647.6|34644|34642.6|34639|23
1649931340000|2022-04-14 10:15:40|34646.6|34643|34643.1|34639.5|34646.6|34643|34641.6|34638|22
1649931350000|2022-04-14 10:15:50|34642.6|34639|34642.6|34639|34642.6|34639|34641.1|34637.5|16
1649931360000|2022-04-14 10:16:00|34642.1|34638.5|34642.1|34638.5|34643.1|34639.5|34641.6|34638|5
1649931370000|2022-04-14 10:16:10|34641.6|34638|34642.6|34639|34642.6|34639|34639.6|34636|17
1649931380000|2022-04-14 10:16:20|34643.1|34639.5|34642.6|34639|34643.1|34639.5|34642.1|34638.5|4
1649931390000|2022-04-14 10:16:30|34643.1|34639.5|34641.1|34637.5|34643.6|34640|34640.1|34636.5|11
1649931400000|2022-04-14 10:16:40|34640.6|34637|34639.6|34636|34641.1|34637.5|34639.1|34635.5|25
1649931410000|2022-04-14 10:16:50|34640.1|34636.5|34640.6|34637|34641.1|34637.5|34639.6|34636|4
1649931420000|2022-04-14 10:17:00|34640.1|34636.5|34641.6|34638|34644.6|34641|34640.1|34636.5|22
1649931430000|2022-04-14 10:17:10|34642.1|34638.5|34642.6|34639|34642.6|34639|34641.1|34637.5|23
1649931440000|2022-04-14 10:17:20|34642.1|34638.5|34643.6|34640|34644.1|34640.5|34641.1|34637.5|11
1649931450000|2022-04-14 10:17:30|34643.1|34639.5|34642.1|34638.5|34644.1|34640.5|34642.1|34638.5|5
1649931460000|2022-04-14 10:17:40|34643.6|34640|34643.1|34639.5|34643.6|34640|34639.6|34636|35
1649931470000|2022-04-14 10:17:50|34643.6|34640|34640.6|34637|34644.6|34641|34640.6|34637|8
1649931480000|2022-04-14 10:18:00|34640.1|34636.5|34641.1|34637.5|34642.1|34638.5|34640.1|34636.5|12
1649931490000|2022-04-14 10:18:10|34640.1|34636.5|34637.1|34633.5|34641.1|34637.5|34637.1|34633.5|33
1649931500000|2022-04-14 10:18:20|34636.1|34632.5|34641.6|34638|34642.1|34638.5|34635.6|34632|56
1649931510000|2022-04-14 10:18:30|34642.1|34638.5|34645.1|34641.5|34646.6|34643|34642.1|34638.5|21
1649931520000|2022-04-14 10:18:40|34645.6|34642|34646.1|34642.5|34646.6|34643|34645.6|34642|1
1649931530000|2022-04-14 10:18:50|34646.6|34643|34646.6|34643|34648.6|34645|34645.6|34642|11
1649931540000|2022-04-14 10:19:00|34646.1|34642.5|34643.6|34640|34646.6|34643|34643.6|34640|9
1649931550000|2022-04-14 10:19:10|34644.1|34640.5|34645.1|34641.5|34645.1|34641.5|34642.6|34639|16
1649931560000|2022-04-14 10:19:20|34646.6|34643|34645.6|34642|34647.6|34644|34645.1|34641.5|23
1649931570000|2022-04-14 10:19:30|34645.1|34641.5|34646.6|34643|34647.1|34643.5|34645.1|34641.5|13
1649931580000|2022-04-14 10:19:40|34647.1|34643.5|34646.1|34642.5|34647.1|34643.5|34646.1|34642.5|20
1649931590000|2022-04-14 10:19:50|34646.6|34643|34647.6|34644|34649.1|34645.5|34645.6|34642|19
1649931600000|2022-04-14 10:20:00|34648.1|34644.5|34647.6|34644|34648.6|34645|34647.1|34643.5|9
1649931610000|2022-04-14 10:20:10|34647.1|34643.5|34647.1|34643.5|34648.6|34645|34647.1|34643.5|5
1649931620000|2022-04-14 10:20:20|34647.6|34644|34647.6|34644|34648.1|34644.5|34647.1|34643.5|17
1649931630000|2022-04-14 10:20:30|34648.1|34644.5|34643.6|34640|34648.6|34645|34643.6|34640|23
1649931640000|2022-04-14 10:20:40|34644.1|34640.5|34648.6|34645|34650.1|34646.5|34644.1|34640.5|36
1649931650000|2022-04-14 10:20:50|34649.1|34645.5|34648.1|34644.5|34650.1|34646.5|34648.1|34644.5|16
1649931660000|2022-04-14 10:21:00|34648.6|34645|34652.6|34649|34654.6|34651|34648.6|34645|59
1649931670000|2022-04-14 10:21:10|34653.1|34649.5|34652.6|34649|34653.1|34649.5|34651.1|34647.5|21
1649931680000|2022-04-14 10:21:20|34652.1|34648.5|34651.6|34648|34652.6|34649|34651.1|34647.5|16
1649931690000|2022-04-14 10:21:30|34651.1|34647.5|34651.6|34648|34651.6|34648|34651.1|34647.5|2
1649931700000|2022-04-14 10:21:40|34651.1|34647.5|34654.1|34650.5|34654.1|34650.5|34651.1|34647.5|14
1649931710000|2022-04-14 10:21:50|34653.6|34650|34654.6|34651|34655.1|34651.5|34653.6|34650|29
1649931720000|2022-04-14 10:22:00|34654.1|34650.5|34658.1|34654.5|34658.6|34655|34654.1|34650.5|36
1649931730000|2022-04-14 10:22:10|34657.6|34654|34657.6|34654|34658.1|34654.5|34656.6|34653|31
1649931740000|2022-04-14 10:22:20|34657.1|34653.5|34656.6|34653|34659.1|34655.5|34655.1|34651.5|35
1649931750000|2022-04-14 10:22:30|34656.1|34652.5|34656.1|34652.5|34657.6|34654|34655.6|34652|23
1649931760000|2022-04-14 10:22:40|34656.6|34653|34656.1|34652.5|34656.6|34653|34656.1|34652.5|6
1649931770000|2022-04-14 10:22:50|34655.6|34652|34654.6|34651|34655.6|34652|34653.6|34650|13
1649931780000|2022-04-14 10:23:00|34654.1|34650.5|34650.6|34647|34656.6|34653|34650.1|34646.5|22
1649931790000|2022-04-14 10:23:10|34650.1|34646.5|34645.1|34641.5|34650.1|34646.5|34644.1|34640.5|44
1649931800000|2022-04-14 10:23:20|34644.1|34640.5|34645.6|34642|34645.6|34642|34642.6|34639|9
1649931810000|2022-04-14 10:23:30|34645.1|34641.5|34648.1|34644.5|34648.6|34645|34645.1|34641.5|16
1649931820000|2022-04-14 10:23:40|34647.6|34644|34646.1|34642.5|34648.1|34644.5|34646.1|34642.5|13
1649931830000|2022-04-14 10:23:50|34646.6|34643|34646.6|34643|34648.1|34644.5|34646.1|34642.5|6
1649931840000|2022-04-14 10:24:00|34646.1|34642.5|34647.1|34643.5|34647.1|34643.5|34643.6|34640|12
1649931850000|2022-04-14 10:24:10|34646.6|34643|34647.6|34644|34648.1|34644.5|34646.1|34642.5|11
1649931860000|2022-04-14 10:24:20|34647.1|34643.5|34648.6|34645|34649.6|34646|34646.6|34643|26
1649931870000|2022-04-14 10:24:30|34649.1|34645.5|34648.6|34645|34651.6|34648|34647.6|34644|18
1649931880000|2022-04-14 10:24:40|34649.1|34645.5|34648.6|34645|34649.1|34645.5|34648.1|34644.5|2
1649931890000|2022-04-14 10:24:50|34648.1|34644.5|34647.6|34644|34648.6|34645|34647.1|34643.5|8
1649931900000|2022-04-14 10:25:00|34648.1|34644.5|34648.6|34645|34649.1|34645.5|34648.1|34644.5|6
1649931910000|2022-04-14 10:25:10|34649.1|34645.5|34650.1|34646.5|34651.6|34648|34648.6|34645|26
1649931920000|2022-04-14 10:25:20|34650.6|34647|34647.6|34644|34651.1|34647.5|34647.1|34643.5|14
1649931930000|2022-04-14 10:25:30|34647.1|34643.5|34647.1|34643.5|34647.1|34643.5|34644.1|34640.5|17
1649931940000|2022-04-14 10:25:40|34647.6|34644|34647.6|34644|34648.1|34644.5|34647.1|34643.5|11
1649931950000|2022-04-14 10:25:50|34648.1|34644.5|34647.6|34644|34648.1|34644.5|34647.6|34644|1
1649931960000|2022-04-14 10:26:00|34648.1|34644.5|34649.6|34646|34649.6|34646|34648.1|34644.5|9
1649931970000|2022-04-14 10:26:10|34649.1|34645.5|34648.1|34644.5|34649.1|34645.5|34647.6|34644|19
1649931980000|2022-04-14 10:26:20|34648.6|34645|34648.6|34645|34649.6|34646|34647.6|34644|16
1649931990000|2022-04-14 10:26:30|34648.1|34644.5|34648.6|34645|34651.1|34647.5|34648.1|34644.5|11
1649932000000|2022-04-14 10:26:40|34649.1|34645.5|34650.1|34646.5|34650.6|34647|34649.1|34645.5|5
1649932010000|2022-04-14 10:26:50|34650.6|34647|34650.1|34646.5|34650.6|34647|34649.6|34646|12
1649932020000|2022-04-14 10:27:00|34650.6|34647|34649.6|34646|34651.1|34647.5|34649.6|34646|1
1649932030000|2022-04-14 10:27:10|34650.1|34646.5|34647.6|34644|34651.1|34647.5|34647.6|34644|10
1649932040000|2022-04-14 10:27:20|34647.1|34643.5|34647.6|34644|34648.1|34644.5|34645.6|34642|7
1649932050000|2022-04-14 10:27:30|34648.1|34644.5|34646.6|34643|34648.1|34644.5|34645.6|34642|7
1649932060000|2022-04-14 10:27:40|34646.1|34642.5|34646.6|34643|34647.1|34643.5|34645.1|34641.5|10
1649932070000|2022-04-14 10:27:50|34647.1|34643.5|34646.6|34643|34648.6|34645|34646.6|34643|11
1649932080000|2022-04-14 10:28:00|34646.1|34642.5|34641.6|34638|34646.6|34643|34640.6|34637|33
1649932090000|2022-04-14 10:28:10|34641.1|34637.5|34641.6|34638|34644.1|34640.5|34640.1|34636.5|21
1649932100000|2022-04-14 10:28:20|34641.1|34637.5|34641.6|34638|34642.6|34639|34641.1|34637.5|6
1649932110000|2022-04-14 10:28:30|34641.1|34637.5|34641.6|34638|34642.1|34638.5|34640.6|34637|7
1649932120000|2022-04-14 10:28:40|34642.1|34638.5|34642.6|34639|34643.6|34640|34641.1|34637.5|8
1649932130000|2022-04-14 10:28:50|34643.1|34639.5|34645.6|34642|34647.1|34643.5|34642.6|34639|12
1649932140000|2022-04-14 10:29:00|34645.1|34641.5|34644.6|34641|34646.6|34643|34644.1|34640.5|13
1649932150000|2022-04-14 10:29:10|34645.1|34641.5|34644.1|34640.5|34645.6|34642|34644.1|34640.5|1
1649932160000|2022-04-14 10:29:20|34643.6|34640|34643.6|34640|34643.6|34640|34642.6|34639|3
1649932170000|2022-04-14 10:29:30|34643.1|34639.5|34643.6|34640|34643.6|34640|34643.1|34639.5|1
1649932180000|2022-04-14 10:29:40|34644.1|34640.5|34643.6|34640|34644.6|34641|34642.1|34638.5|8
1649932190000|2022-04-14 10:29:50|34644.1|34640.5|34643.6|34640|34644.6|34641|34642.1|34638.5|28
1649932200000|2022-04-14 10:30:00|34645.6|34642|34645.6|34642|34648.1|34644.5|34645.1|34641.5|39
1649932210000|2022-04-14 10:30:10|34645.1|34641.5|34645.1|34641.5|34645.6|34642|34645.1|34641.5|3
1649932220000|2022-04-14 10:30:20|34644.6|34641|34644.1|34640.5|34644.6|34641|34641.1|34637.5|22
1649932230000|2022-04-14 10:30:30|34644.6|34641|34645.6|34642|34647.1|34643.5|34644.6|34641|15
1649932240000|2022-04-14 10:30:40|34643.6|34640|34642.1|34638.5|34644.6|34641|34641.6|34638|8
1649932250000|2022-04-14 10:30:50|34641.6|34638|34642.1|34638.5|34642.6|34639|34640.1|34636.5|11
1649932260000|2022-04-14 10:31:00|34641.6|34638|34643.6|34640|34643.6|34640|34641.1|34637.5|3
1649932270000|2022-04-14 10:31:10|34644.1|34640.5|34643.6|34640|34644.1|34640.5|34642.6|34639|3
1649932280000|2022-04-14 10:31:20|34643.1|34639.5|34642.6|34639|34643.6|34640|34642.1|34638.5|7
1649932290000|2022-04-14 10:31:30|34642.1|34638.5|34641.6|34638|34642.6|34639|34640.1|34636.5|14
1649932300000|2022-04-14 10:31:40|34642.1|34638.5|34640.6|34637|34642.1|34638.5|34640.1|34636.5|3
1649932310000|2022-04-14 10:31:50|34640.1|34636.5|34640.1|34636.5|34640.6|34637|34638.1|34634.5|16
1649932320000|2022-04-14 10:32:00|34640.6|34637|34634.6|34631|34640.6|34637|34634.6|34631|27
1649932330000|2022-04-14 10:32:10|34635.1|34631.5|34633.6|34630|34635.1|34631.5|34632.1|34628.5|20
1649932340000|2022-04-14 10:32:20|34633.1|34629.5|34633.6|34630|34633.6|34630|34633.1|34629.5|7
1649932350000|2022-04-14 10:32:30|34634.1|34630.5|34630.6|34627|34636.1|34632.5|34630.6|34627|25
1649932360000|2022-04-14 10:32:40|34630.1|34626.5|34634.6|34631|34635.6|34632|34630.1|34626.5|10
1649932370000|2022-04-14 10:32:50|34634.1|34630.5|34633.6|34630|34634.6|34631|34632.6|34629|5
1649932380000|2022-04-14 10:33:00|34633.1|34629.5|34633.6|34630|34636.1|34632.5|34632.6|34629|11
1649932390000|2022-04-14 10:33:10|34634.1|34630.5|34631.6|34628|34634.6|34631|34630.6|34627|6
1649932400000|2022-04-14 10:33:20|34632.1|34628.5|34631.1|34627.5|34632.6|34629|34630.6|34627|5
1649932410000|2022-04-14 10:33:30|34630.6|34627|34629.6|34626|34631.1|34627.5|34628.1|34624.5|18
1649932420000|2022-04-14 10:33:40|34629.1|34625.5|34621.6|34618|34629.1|34625.5|34621.1|34617.5|51
1649932430000|2022-04-14 10:33:50|34622.1|34618.5|34619.1|34615.5|34623.6|34620|34618.1|34614.5|21
1649932440000|2022-04-14 10:34:00|34618.6|34615|34619.1|34615.5|34621.6|34618|34618.1|34614.5|6
1649932450000|2022-04-14 10:34:10|34619.6|34616|34617.1|34613.5|34619.6|34616|34616.1|34612.5|23
1649932460000|2022-04-14 10:34:20|34617.6|34614|34617.6|34614|34618.6|34615|34616.1|34612.5|24
1649932470000|2022-04-14 10:34:30|34617.1|34613.5|34617.6|34614|34618.6|34615|34616.6|34613|8
1649932480000|2022-04-14 10:34:40|34617.1|34613.5|34620.6|34617|34620.6|34617|34617.1|34613.5|16
1649932490000|2022-04-14 10:34:50|34621.1|34617.5|34619.6|34616|34621.6|34618|34619.6|34616|9
1649932500000|2022-04-14 10:35:00|34619.1|34615.5|34620.6|34617|34622.1|34618.5|34618.6|34615|21
1649932510000|2022-04-14 10:35:10|34620.1|34616.5|34620.6|34617|34620.6|34617|34619.1|34615.5|1
1649932520000|2022-04-14 10:35:20|34621.1|34617.5|34620.6|34617|34621.6|34618|34618.1|34614.5|6
1649932530000|2022-04-14 10:35:30|34621.1|34617.5|34619.6|34616|34621.1|34617.5|34619.6|34616|2
1649932540000|2022-04-14 10:35:40|34619.1|34615.5|34620.6|34617|34621.6|34618|34619.1|34615.5|3
1649932550000|2022-04-14 10:35:50|34621.1|34617.5|34617.6|34614|34622.1|34618.5|34617.6|34614|13
1649932560000|2022-04-14 10:36:00|34618.1|34614.5|34620.6|34617|34621.1|34617.5|34617.6|34614|19
1649932570000|2022-04-14 10:36:10|34621.1|34617.5|34618.1|34614.5|34621.1|34617.5|34618.1|34614.5|5
1649932580000|2022-04-14 10:36:20|34618.6|34615|34617.6|34614|34619.1|34615.5|34617.6|34614|2
1649932590000|2022-04-14 10:36:30|34617.1|34613.5|34620.6|34617|34620.6|34617|34617.1|34613.5|10
1649932600000|2022-04-14 10:36:40|34621.1|34617.5|34621.6|34618|34623.6|34620|34621.1|34617.5|27
1649932610000|2022-04-14 10:36:50|34622.1|34618.5|34625.1|34621.5|34625.6|34622|34622.1|34618.5|10
1649932620000|2022-04-14 10:37:00|34624.6|34621|34625.6|34622|34626.1|34622.5|34624.6|34621|2
1649932630000|2022-04-14 10:37:10|34626.1|34622.5|34626.6|34623|34626.6|34623|34625.6|34622|4
1649932640000|2022-04-14 10:37:20|34627.1|34623.5|34623.1|34619.5|34627.1|34623.5|34622.6|34619|9
1649932650000|2022-04-14 10:37:30|34622.6|34619|34623.1|34619.5|34624.6|34621|34622.6|34619|2
1649932660000|2022-04-14 10:37:40|34622.6|34619|34623.6|34620|34624.1|34620.5|34621.6|34618|1
1649932670000|2022-04-14 10:37:50|34624.1|34620.5|34624.6|34621|34624.6|34621|34623.1|34619.5|0
1649932680000|2022-04-14 10:38:00|34624.1|34620.5|34622.1|34618.5|34625.1|34621.5|34621.6|34618|8
1649932690000|2022-04-14 10:38:10|34622.6|34619|34622.6|34619|34623.6|34620|34621.1|34617.5|5
1649932700000|2022-04-14 10:38:20|34622.1|34618.5|34624.6|34621|34625.1|34621.5|34622.1|34618.5|2
1649932710000|2022-04-14 10:38:30|34624.1|34620.5|34623.6|34620|34625.1|34621.5|34623.6|34620|4
1649932720000|2022-04-14 10:38:40|34624.1|34620.5|34626.1|34622.5|34628.6|34625|34623.6|34620|10
1649932730000|2022-04-14 10:38:50|34625.6|34622|34624.6|34621|34626.6|34623|34623.6|34620|1
1649932740000|2022-04-14 10:39:00|34622.6|34619|34622.1|34618.5|34622.6|34619|34619.6|34616|13
1649932750000|2022-04-14 10:39:10|34622.6|34619|34622.6|34619|34624.6|34621|34622.1|34618.5|2
1649932760000|2022-04-14 10:39:20|34623.1|34619.5|34620.1|34616.5|34623.1|34619.5|34620.1|34616.5|1
1649932770000|2022-04-14 10:39:30|34619.6|34616|34619.6|34616|34620.6|34617|34619.1|34615.5|1
1649932780000|2022-04-14 10:39:40|34619.1|34615.5|34619.6|34616|34620.6|34617|34618.1|34614.5|10
1649932790000|2022-04-14 10:39:50|34620.1|34616.5|34619.6|34616|34620.6|34617|34618.1|34614.5|5
1649932800000|2022-04-14 10:40:00|34620.1|34616.5|34619.6|34616|34620.6|34617|34617.6|34614|1
1649932810000|2022-04-14 10:40:10|34619.1|34615.5|34620.6|34617|34620.6|34617|34618.6|34615|2
1649932820000|2022-04-14 10:40:20|34620.1|34616.5|34618.6|34615|34620.1|34616.5|34617.6|34614|6
1649932830000|2022-04-14 10:40:30|34617.6|34614|34619.6|34616|34619.6|34616|34617.6|34614|10
1649932840000|2022-04-14 10:40:40|34619.1|34615.5|34620.6|34617|34620.6|34617|34618.1|34614.5|4
1649932850000|2022-04-14 10:40:50|34619.6|34616|34621.6|34618|34622.6|34619|34619.6|34616|10
1649932860000|2022-04-14 10:41:00|34622.1|34618.5|34620.6|34617|34622.6|34619|34620.6|34617|0
1649932870000|2022-04-14 10:41:10|34621.1|34617.5|34623.1|34619.5|34623.1|34619.5|34620.1|34616.5|3
1649932880000|2022-04-14 10:41:20|34622.6|34619|34627.1|34623.5|34627.1|34623.5|34622.6|34619|11
1649932890000|2022-04-14 10:41:30|34627.6|34624|34627.6|34624|34629.1|34625.5|34627.1|34623.5|5
1649932900000|2022-04-14 10:41:40|34627.1|34623.5|34628.6|34625|34629.6|34626|34626.6|34623|37
1649932910000|2022-04-14 10:41:50|34629.1|34625.5|34630.6|34627|34631.1|34627.5|34627.6|34624|9
1649932920000|2022-04-14 10:42:00|34630.1|34626.5|34633.6|34630|34633.6|34630|34630.1|34626.5|18
1649932930000|2022-04-14 10:42:10|34633.1|34629.5|34632.6|34629|34633.1|34629.5|34631.1|34627.5|10
1649932940000|2022-04-14 10:42:20|34632.1|34628.5|34631.6|34628|34632.6|34629|34631.6|34628|2
1649932950000|2022-04-14 10:42:30|34631.1|34627.5|34631.6|34628|34632.6|34629|34631.1|34627.5|4
1649932960000|2022-04-14 10:42:40|34632.1|34628.5|34632.6|34629|34633.1|34629.5|34631.6|34628|6
1649932970000|2022-04-14 10:42:50|34632.1|34628.5|34631.6|34628|34632.1|34628.5|34631.1|34627.5|4
1649932980000|2022-04-14 10:43:00|34632.1|34628.5|34632.6|34629|34632.6|34629|34631.1|34627.5|1
1649932990000|2022-04-14 10:43:10|34632.1|34628.5|34632.6|34629|34633.1|34629.5|34632.1|34628.5|5
1649933000000|2022-04-14 10:43:20|34632.1|34628.5|34633.6|34630|34633.6|34630|34632.1|34628.5|5
1649933010000|2022-04-14 10:43:30|34633.1|34629.5|34633.1|34629.5|34633.6|34630|34632.1|34628.5|3
1649933020000|2022-04-14 10:43:40|34633.6|34630|34631.6|34628|34634.6|34631|34631.6|34628|16
1649933030000|2022-04-14 10:43:50|34631.1|34627.5|34632.6|34629|34632.6|34629|34631.1|34627.5|0
1649933040000|2022-04-14 10:44:00|34632.1|34628.5|34632.1|34628.5|34632.6|34629|34630.6|34627|3
1649933050000|2022-04-14 10:44:10|34632.6|34629|34631.6|34628|34632.6|34629|34631.1|34627.5|2
1649933060000|2022-04-14 10:44:20|34631.1|34627.5|34631.1|34627.5|34631.1|34627.5|34630.1|34626.5|1
1649933070000|2022-04-14 10:44:30|34630.6|34627|34630.6|34627|34630.6|34627|34630.1|34626.5|1
1649933080000|2022-04-14 10:44:40|34630.1|34626.5|34629.1|34625.5|34630.1|34626.5|34629.1|34625.5|2
1649933090000|2022-04-14 10:44:50|34628.6|34625|34627.6|34624|34629.6|34626|34627.6|34624|5
1649933100000|2022-04-14 10:45:00|34627.1|34623.5|34623.6|34620|34627.1|34623.5|34622.6|34619|22
1649933110000|2022-04-14 10:45:10|34623.1|34619.5|34626.6|34623|34627.1|34623.5|34623.1|34619.5|13
1649933120000|2022-04-14 10:45:20|34627.1|34623.5|34630.1|34626.5|34630.6|34627|34627.1|34623.5|5
1649933130000|2022-04-14 10:45:30|34629.6|34626|34628.6|34625|34629.6|34626|34627.6|34624|4
1649933140000|2022-04-14 10:45:40|34629.1|34625.5|34631.6|34628|34631.6|34628|34629.1|34625.5|19
1649933150000|2022-04-14 10:45:50|34632.1|34628.5|34631.6|34628|34632.6|34629|34630.6|34627|4
1649933160000|2022-04-14 10:46:00|34630.6|34627|34630.6|34627|34630.6|34627|34629.1|34625.5|3
1649933170000|2022-04-14 10:46:10|34631.1|34627.5|34633.6|34630|34634.6|34631|34631.1|34627.5|6
1649933180000|2022-04-14 10:46:20|34633.1|34629.5|34632.6|34629|34633.6|34630|34631.6|34628|2
1649933190000|2022-04-14 10:46:30|34633.1|34629.5|34632.6|34629|34633.1|34629.5|34632.1|34628.5|1
1649933200000|2022-04-14 10:46:40|34633.1|34629.5|34634.6|34631|34634.6|34631|34632.6|34629|4
1649933210000|2022-04-14 10:46:50|34634.1|34630.5|34637.1|34633.5|34637.1|34633.5|34634.1|34630.5|19
1649933220000|2022-04-14 10:47:00|34636.1|34632.5|34640.6|34637|34641.1|34637.5|34636.1|34632.5|29
1649933230000|2022-04-14 10:47:10|34641.1|34637.5|34639.6|34636|34641.1|34637.5|34638.6|34635|11
1649933240000|2022-04-14 10:47:20|34639.1|34635.5|34636.6|34633|34639.1|34635.5|34636.6|34633|1
1649933250000|2022-04-14 10:47:30|34636.1|34632.5|34633.1|34629.5|34636.6|34633|34633.1|34629.5|3
1649933260000|2022-04-14 10:47:40|34632.6|34629|34631.6|34628|34632.6|34629|34630.6|34627|7
1649933270000|2022-04-14 10:47:50|34632.1|34628.5|34634.1|34630.5|34634.6|34631|34631.6|34628|4
1649933280000|2022-04-14 10:48:00|34633.6|34630|34632.6|34629|34636.6|34633|34632.6|34629|25
1649933290000|2022-04-14 10:48:10|34633.1|34629.5|34632.1|34628.5|34633.6|34630|34631.1|34627.5|23
1649933300000|2022-04-14 10:48:20|34631.6|34628|34631.6|34628|34631.6|34628|34630.6|34627|5
1649933310000|2022-04-14 10:48:30|34631.1|34627.5|34630.6|34627|34632.6|34629|34630.6|34627|4
1649933320000|2022-04-14 10:48:40|34631.1|34627.5|34632.1|34628.5|34633.1|34629.5|34630.6|34627|2
1649933330000|2022-04-14 10:48:50|34631.6|34628|34630.6|34627|34631.6|34628|34629.6|34626|2
1649933340000|2022-04-14 10:49:00|34630.1|34626.5|34630.6|34627|34630.6|34627|34630.1|34626.5|2
1649933350000|2022-04-14 10:49:10|34630.1|34626.5|34629.1|34625.5|34630.1|34626.5|34629.1|34625.5|5
1649933360000|2022-04-14 10:49:20|34629.6|34626|34629.6|34626|34630.1|34626.5|34628.1|34624.5|11
1649933370000|2022-04-14 10:49:30|34629.1|34625.5|34629.1|34625.5|34631.1|34627.5|34629.1|34625.5|1
1649933380000|2022-04-14 10:49:40|34629.6|34626|34628.6|34625|34629.6|34626|34628.6|34625|4
1649933390000|2022-04-14 10:49:50|34628.1|34624.5|34626.6|34623|34628.1|34624.5|34625.6|34622|6
1649933400000|2022-04-14 10:50:00|34626.1|34622.5|34626.6|34623|34627.1|34623.5|34626.1|34622.5|0
1649933410000|2022-04-14 10:50:10|34627.1|34623.5|34627.6|34624|34629.1|34625.5|34626.6|34623|10
1649933420000|2022-04-14 10:50:20|34628.1|34624.5|34629.1|34625.5|34630.1|34626.5|34626.1|34622.5|13
1649933430000|2022-04-14 10:50:30|34628.6|34625|34627.6|34624|34629.6|34626|34627.6|34624|0
1649933440000|2022-04-14 10:50:40|34628.1|34624.5|34625.6|34622|34628.1|34624.5|34625.1|34621.5|20
1649933450000|2022-04-14 10:50:50|34625.1|34621.5|34623.6|34620|34625.6|34622|34623.6|34620|12
1649933460000|2022-04-14 10:51:00|34624.1|34620.5|34622.6|34619|34624.1|34620.5|34622.6|34619|5
1649933470000|2022-04-14 10:51:10|34623.1|34619.5|34624.6|34621|34624.6|34621|34622.1|34618.5|10
1649933480000|2022-04-14 10:51:20|34624.1|34620.5|34624.1|34620.5|34625.1|34621.5|34623.6|34620|7
1649933490000|2022-04-14 10:51:30|34624.6|34621|34626.6|34623|34626.6|34623|34624.1|34620.5|3
1649933500000|2022-04-14 10:51:40|34627.1|34623.5|34627.6|34624|34628.6|34625|34627.1|34623.5|8
1649933510000|2022-04-14 10:51:50|34627.1|34623.5|34627.6|34624|34627.6|34624|34625.6|34622|7
1649933520000|2022-04-14 10:52:00|34628.1|34624.5|34627.1|34623.5|34631.1|34627.5|34627.1|34623.5|25
1649933530000|2022-04-14 10:52:10|34627.6|34624|34625.1|34621.5|34627.6|34624|34625.1|34621.5|9
1649933540000|2022-04-14 10:52:20|34626.6|34623|34628.6|34625|34628.6|34625|34626.1|34622.5|8
1649933550000|2022-04-14 10:52:30|34629.1|34625.5|34629.1|34625.5|34630.6|34627|34629.1|34625.5|10
1649933560000|2022-04-14 10:52:40|34629.6|34626|34633.1|34629.5|34633.1|34629.5|34629.1|34625.5|7
1649933570000|2022-04-14 10:52:50|34632.6|34629|34633.6|34630|34634.6|34631|34632.6|34629|6
1649933580000|2022-04-14 10:53:00|34634.1|34630.5|34632.6|34629|34634.6|34631|34632.1|34628.5|20
1649933590000|2022-04-14 10:53:10|34633.1|34629.5|34638.6|34635|34639.1|34635.5|34633.1|34629.5|7
1649933600000|2022-04-14 10:53:20|34638.1|34634.5|34633.6|34630|34639.1|34635.5|34633.6|34630|12
1649933610000|2022-04-14 10:53:30|34634.1|34630.5|34634.6|34631|34634.6|34631|34633.6|34630|2
1649933620000|2022-04-14 10:53:40|34634.1|34630.5|34628.6|34625|34634.6|34631|34628.6|34625|13
1649933630000|2022-04-14 10:53:50|34628.1|34624.5|34629.1|34625.5|34630.6|34627|34628.1|34624.5|4
1649933640000|2022-04-14 10:54:00|34629.6|34626|34631.6|34628|34632.6|34629|34629.6|34626|2
1649933650000|2022-04-14 10:54:10|34632.1|34628.5|34632.6|34629|34634.6|34631|34632.1|34628.5|0
1649933660000|2022-04-14 10:54:20|34632.1|34628.5|34633.6|34630|34634.1|34630.5|34631.6|34628|3
1649933670000|2022-04-14 10:54:30|34634.1|34630.5|34634.6|34631|34636.1|34632.5|34633.6|34630|3
1649933680000|2022-04-14 10:54:40|34635.1|34631.5|34638.1|34634.5|34638.6|34635|34635.1|34631.5|4
1649933690000|2022-04-14 10:54:50|34639.6|34636|34642.6|34639|34642.6|34639|34637.6|34634|12
1649933700000|2022-04-14 10:55:00|34642.1|34638.5|34642.6|34639|34645.1|34641.5|34641.6|34638|22
1649933710000|2022-04-14 10:55:10|34642.1|34638.5|34640.6|34637|34642.1|34638.5|34640.6|34637|1
1649933720000|2022-04-14 10:55:20|34640.1|34636.5|34640.6|34637|34640.6|34637|34638.6|34635|1
1649933730000|2022-04-14 10:55:30|34640.1|34636.5|34640.6|34637|34641.6|34638|34638.6|34635|8
1649933740000|2022-04-14 10:55:40|34641.1|34637.5|34639.6|34636|34641.6|34638|34638.6|34635|7
1649933750000|2022-04-14 10:55:50|34639.1|34635.5|34640.1|34636.5|34641.1|34637.5|34639.1|34635.5|4
1649933760000|2022-04-14 10:56:00|34640.6|34637|34641.6|34638|34643.6|34640|34640.6|34637|7
1649933770000|2022-04-14 10:56:10|34641.1|34637.5|34640.6|34637|34642.6|34639|34639.6|34636|2
1649933780000|2022-04-14 10:56:20|34641.1|34637.5|34642.6|34639|34643.1|34639.5|34640.6|34637|8
1649933790000|2022-04-14 10:56:30|34642.1|34638.5|34641.6|34638|34642.6|34639|34641.1|34637.5|3
1649933800000|2022-04-14 10:56:40|34641.1|34637.5|34641.6|34638|34642.6|34639|34641.1|34637.5|1
1649933810000|2022-04-14 10:56:50|34641.1|34637.5|34639.6|34636|34641.1|34637.5|34639.1|34635.5|4
1649933820000|2022-04-14 10:57:00|34640.1|34636.5|34640.6|34637|34641.6|34638|34639.6|34636|3
1649933830000|2022-04-14 10:57:10|34641.1|34637.5|34640.6|34637|34641.1|34637.5|34639.6|34636|0
1649933840000|2022-04-14 10:57:20|34643.6|34640|34641.6|34638|34643.6|34640|34641.6|34638|11
1649933850000|2022-04-14 10:57:30|34641.1|34637.5|34639.6|34636|34641.1|34637.5|34639.1|34635.5|3
1649933860000|2022-04-14 10:57:40|34639.1|34635.5|34640.1|34636.5|34640.1|34636.5|34639.1|34635.5|0
1649933870000|2022-04-14 10:57:50|34639.6|34636|34644.1|34640.5|34644.6|34641|34639.6|34636|8
1649933880000|2022-04-14 10:58:00|34644.6|34641|34642.6|34639|34646.6|34643|34641.1|34637.5|16
1649933890000|2022-04-14 10:58:10|34642.1|34638.5|34641.6|34638|34642.6|34639|34641.1|34637.5|1
1649933900000|2022-04-14 10:58:20|34642.1|34638.5|34641.1|34637.5|34642.6|34639|34641.1|34637.5|1
1649933910000|2022-04-14 10:58:30|34640.6|34637|34640.6|34637|34640.6|34637|34638.1|34634.5|6
1649933920000|2022-04-14 10:58:40|34641.1|34637.5|34641.1|34637.5|34641.6|34638|34638.6|34635|5
1649933930000|2022-04-14 10:58:50|34640.6|34637|34642.6|34639|34642.6|34639|34639.6|34636|58
1649933940000|2022-04-14 10:59:00|34642.1|34638.5|34639.6|34636|34642.1|34638.5|34639.1|34635.5|8
1649933950000|2022-04-14 10:59:10|34640.1|34636.5|34640.1|34636.5|34641.6|34638|34638.6|34635|11
1649933960000|2022-04-14 10:59:20|34639.6|34636|34638.6|34635|34639.6|34636|34638.1|34634.5|4
1649933970000|2022-04-14 10:59:30|34638.1|34634.5|34641.6|34638|34641.6|34638|34637.6|34634|7
1649933980000|2022-04-14 10:59:40|34641.1|34637.5|34640.6|34637|34641.6|34638|34640.6|34637|5
1649933990000|2022-04-14 10:59:50|34641.1|34637.5|34641.6|34638|34642.1|34638.5|34638.6|34635|5
1649934000000|2022-04-14 11:00:00|34641.1|34637.5|34635.6|34632|34643.1|34639.5|34632.6|34629|97
1649934010000|2022-04-14 11:00:10|34636.1|34632.5|34639.6|34636|34639.6|34636|34635.6|34632|16
1649934020000|2022-04-14 11:00:20|34639.1|34635.5|34640.6|34637|34641.1|34637.5|34638.6|34635|17
1649934030000|2022-04-14 11:00:30|34641.1|34637.5|34640.6|34637|34642.6|34639|34640.6|34637|21
1649934040000|2022-04-14 11:00:40|34641.1|34637.5|34642.1|34638.5|34642.1|34638.5|34639.6|34636|3
1649934050000|2022-04-14 11:00:50|34643.6|34640|34644.6|34641|34645.6|34642|34643.6|34640|14
1649934060000|2022-04-14 11:01:00|34645.1|34641.5|34647.1|34643.5|34648.6|34645|34644.6|34641|21
1649934070000|2022-04-14 11:01:10|34647.6|34644|34643.6|34640|34647.6|34644|34643.6|34640|17
1649934080000|2022-04-14 11:01:20|34643.1|34639.5|34642.6|34639|34643.6|34640|34641.1|34637.5|41
1649934090000|2022-04-14 11:01:30|34643.1|34639.5|34643.6|34640|34646.1|34642.5|34643.1|34639.5|23
1649934100000|2022-04-14 11:01:40|34644.1|34640.5|34640.1|34636.5|34644.1|34640.5|34640.1|34636.5|24
1649934110000|2022-04-14 11:01:50|34639.6|34636|34640.6|34637|34640.6|34637|34639.1|34635.5|13
1649934120000|2022-04-14 11:02:00|34639.6|34636|34637.6|34634|34639.6|34636|34636.6|34633|24
1649934130000|2022-04-14 11:02:10|34637.1|34633.5|34639.6|34636|34641.6|34638|34637.1|34633.5|6
1649934140000|2022-04-14 11:02:20|34640.1|34636.5|34641.6|34638|34642.1|34638.5|34640.1|34636.5|2
1649934150000|2022-04-14 11:02:30|34642.1|34638.5|34641.6|34638|34642.1|34638.5|34641.1|34637.5|4
1649934160000|2022-04-14 11:02:40|34641.1|34637.5|34640.6|34637|34641.1|34637.5|34639.1|34635.5|10
1649934170000|2022-04-14 11:02:50|34641.1|34637.5|34643.1|34639.5|34643.6|34640|34641.1|34637.5|12
1649934180000|2022-04-14 11:03:00|34642.6|34639|34645.6|34642|34646.1|34642.5|34641.6|34638|21
1649934190000|2022-04-14 11:03:10|34646.1|34642.5|34649.1|34645.5|34649.6|34646|34646.1|34642.5|14
1649934200000|2022-04-14 11:03:20|34648.6|34645|34652.6|34649|34652.6|34649|34648.6|34645|25
1649934210000|2022-04-14 11:03:30|34653.1|34649.5|34656.6|34653|34660.6|34657|34651.6|34648|90
1649934220000|2022-04-14 11:03:40|34657.1|34653.5|34658.6|34655|34659.1|34655.5|34653.6|34650|20
1649934230000|2022-04-14 11:03:50|34659.1|34655.5|34658.6|34655|34663.1|34659.5|34658.6|34655|56
1649934240000|2022-04-14 11:04:00|34658.1|34654.5|34662.6|34659|34663.1|34659.5|34656.6|34653|31
1649934250000|2022-04-14 11:04:10|34662.1|34658.5|34659.6|34656|34662.6|34659|34659.6|34656|21
1649934260000|2022-04-14 11:04:20|34659.1|34655.5|34656.1|34652.5|34661.1|34657.5|34655.6|34652|25
1649934270000|2022-04-14 11:04:30|34655.6|34652|34660.6|34657|34660.6|34657|34655.1|34651.5|17
1649934280000|2022-04-14 11:04:40|34661.1|34657.5|34662.6|34659|34664.6|34661|34658.6|34655|38
1649934290000|2022-04-14 11:04:50|34663.1|34659.5|34660.6|34657|34663.6|34660|34659.1|34655.5|18
1649934300000|2022-04-14 11:05:00|34661.1|34657.5|34657.1|34653.5|34662.1|34658.5|34656.1|34652.5|37
1649934310000|2022-04-14 11:05:10|34656.1|34652.5|34659.1|34655.5|34661.6|34658|34655.6|34652|15
1649934320000|2022-04-14 11:05:20|34658.6|34655|34659.6|34656|34660.6|34657|34656.1|34652.5|23
1649934330000|2022-04-14 11:05:30|34659.1|34655.5|34661.6|34658|34661.6|34658|34658.6|34655|17
1649934340000|2022-04-14 11:05:40|34662.1|34658.5|34658.6|34655|34664.1|34660.5|34657.1|34653.5|28
1649934350000|2022-04-14 11:05:50|34659.1|34655.5|34655.6|34652|34659.1|34655.5|34655.1|34651.5|3
1649934360000|2022-04-14 11:06:00|34655.1|34651.5|34653.6|34650|34657.6|34654|34653.1|34649.5|10
1649934370000|2022-04-14 11:06:10|34653.1|34649.5|34657.1|34653.5|34657.1|34653.5|34652.6|34649|22
1649934380000|2022-04-14 11:06:20|34657.6|34654|34655.6|34652|34657.6|34654|34655.6|34652|4
1649934390000|2022-04-14 11:06:30|34656.1|34652.5|34657.6|34654|34657.6|34654|34656.1|34652.5|6
1649934400000|2022-04-14 11:06:40|34657.1|34653.5|34656.6|34653|34658.6|34655|34656.6|34653|6
1649934410000|2022-04-14 11:06:50|34657.1|34653.5|34657.6|34654|34657.6|34654|34656.6|34653|10
1649934420000|2022-04-14 11:07:00|34656.6|34653|34654.6|34651|34657.1|34653.5|34654.6|34651|7
1649934430000|2022-04-14 11:07:10|34655.1|34651.5|34655.1|34651.5|34656.1|34652.5|34654.1|34650.5|12
1649934440000|2022-04-14 11:07:20|34654.6|34651|34654.6|34651|34656.1|34652.5|34654.6|34651|3
1649934450000|2022-04-14 11:07:30|34654.1|34650.5|34654.6|34651|34654.6|34651|34654.1|34650.5|2
1649934460000|2022-04-14 11:07:40|34654.1|34650.5|34648.6|34645|34654.1|34650.5|34647.1|34643.5|35
1649934470000|2022-04-14 11:07:50|34648.1|34644.5|34651.6|34648|34651.6|34648|34647.6|34644|2
1649934480000|2022-04-14 11:08:00|34651.1|34647.5|34652.1|34648.5|34653.1|34649.5|34650.6|34647|14
1649934490000|2022-04-14 11:08:10|34651.6|34648|34651.6|34648|34653.6|34650|34651.1|34647.5|5
1649934500000|2022-04-14 11:08:20|34651.1|34647.5|34650.6|34647|34652.1|34648.5|34650.6|34647|6
1649934510000|2022-04-14 11:08:30|34650.1|34646.5|34649.1|34645.5|34651.1|34647.5|34649.1|34645.5|7
1649934520000|2022-04-14 11:08:40|34649.6|34646|34649.6|34646|34650.1|34646.5|34649.1|34645.5|2
1649934530000|2022-04-14 11:08:50|34650.1|34646.5|34649.6|34646|34650.1|34646.5|34649.1|34645.5|2
1649934540000|2022-04-14 11:09:00|34650.1|34646.5|34649.6|34646|34651.6|34648|34647.6|34644|13
1649934550000|2022-04-14 11:09:10|34650.1|34646.5|34648.6|34645|34650.6|34647|34648.1|34644.5|2
1649934560000|2022-04-14 11:09:20|34649.1|34645.5|34650.6|34647|34651.6|34648|34648.6|34645|6
1649934570000|2022-04-14 11:09:30|34649.6|34646|34649.6|34646|34650.1|34646.5|34648.6|34645|4
1649934580000|2022-04-14 11:09:40|34650.1|34646.5|34651.6|34648|34653.1|34649.5|34650.1|34646.5|6
1649934590000|2022-04-14 11:09:50|34651.1|34647.5|34651.6|34648|34652.1|34648.5|34650.6|34647|2
1649934600000|2022-04-14 11:10:00|34651.1|34647.5|34651.6|34648|34654.6|34651|34650.6|34647|13
1649934610000|2022-04-14 11:10:10|34652.1|34648.5|34652.6|34649|34653.1|34649.5|34651.6|34648|1
1649934620000|2022-04-14 11:10:20|34653.1|34649.5|34653.6|34650|34653.6|34650|34652.6|34649|5
1649934630000|2022-04-14 11:10:30|34653.1|34649.5|34652.6|34649|34653.6|34650|34652.6|34649|1
1649934640000|2022-04-14 11:10:40|34652.1|34648.5|34651.1|34647.5|34652.1|34648.5|34650.1|34646.5|2
1649934650000|2022-04-14 11:10:50|34650.6|34647|34653.6|34650|34654.1|34650.5|34649.6|34646|23
1649934660000|2022-04-14 11:11:00|34653.1|34649.5|34651.6|34648|34653.6|34650|34651.6|34648|3
1649934670000|2022-04-14 11:11:10|34651.1|34647.5|34650.6|34647|34651.6|34648|34649.6|34646|7
1649934680000|2022-04-14 11:11:20|34651.1|34647.5|34651.1|34647.5|34652.1|34648.5|34650.6|34647|1
1649934690000|2022-04-14 11:11:30|34650.6|34647|34650.6|34647|34651.1|34647.5|34649.6|34646|3
1649934700000|2022-04-14 11:11:40|34650.1|34646.5|34656.1|34652.5|34657.1|34653.5|34650.1|34646.5|18
1649934710000|2022-04-14 11:11:50|34655.6|34652|34654.6|34651|34657.6|34654|34654.1|34650.5|14
1649934720000|2022-04-14 11:12:00|34655.1|34651.5|34653.1|34649.5|34655.1|34651.5|34652.6|34649|8
1649934730000|2022-04-14 11:12:10|34652.6|34649|34653.6|34650|34653.6|34650|34651.1|34647.5|4
1649934740000|2022-04-14 11:12:20|34653.1|34649.5|34653.6|34650|34653.6|34650|34653.1|34649.5|1
1649934750000|2022-04-14 11:12:30|34653.1|34649.5|34651.6|34648|34653.1|34649.5|34651.6|34648|5
1649934760000|2022-04-14 11:12:40|34652.1|34648.5|34652.1|34648.5|34652.6|34649|34651.6|34648|2
1649934770000|2022-04-14 11:12:50|34651.6|34648|34648.6|34645|34651.6|34648|34648.1|34644.5|24
1649934780000|2022-04-14 11:13:00|34649.1|34645.5|34652.1|34648.5|34652.1|34648.5|34649.1|34645.5|7
1649934790000|2022-04-14 11:13:10|34651.6|34648|34651.6|34648|34652.6|34649|34651.6|34648|6
1649934800000|2022-04-14 11:13:20|34652.1|34648.5|34652.1|34648.5|34652.1|34648.5|34651.6|34648|11
1649934810000|2022-04-14 11:13:30|34652.6|34649|34652.1|34648.5|34653.1|34649.5|34650.6|34647|6
1649934820000|2022-04-14 11:13:40|34651.6|34648|34651.6|34648|34653.1|34649.5|34651.6|34648|3
1649934830000|2022-04-14 11:13:50|34652.1|34648.5|34652.6|34649|34653.1|34649.5|34652.1|34648.5|1
1649934840000|2022-04-14 11:14:00|34653.1|34649.5|34653.6|34650|34655.1|34651.5|34653.1|34649.5|4
1649934850000|2022-04-14 11:14:10|34653.1|34649.5|34651.6|34648|34653.1|34649.5|34650.6|34647|1
1649934860000|2022-04-14 11:14:20|34652.1|34648.5|34656.6|34653|34656.6|34653|34651.1|34647.5|15
1649934870000|2022-04-14 11:14:30|34657.1|34653.5|34657.6|34654|34659.1|34655.5|34657.1|34653.5|27
1649934880000|2022-04-14 11:14:40|34658.1|34654.5|34658.1|34654.5|34658.6|34655|34656.6|34653|5
1649934890000|2022-04-14 11:14:50|34656.6|34653|34651.6|34648|34656.6|34653|34651.1|34647.5|14
1649934900000|2022-04-14 11:15:00|34652.1|34648.5|34654.6|34651|34656.6|34653|34652.1|34648.5|5
1649934910000|2022-04-14 11:15:10|34654.1|34650.5|34655.6|34652|34655.6|34652|34654.1|34650.5|4
1649934920000|2022-04-14 11:15:20|34655.1|34651.5|34654.6|34651|34656.6|34653|34654.6|34651|4
1649934930000|2022-04-14 11:15:30|34655.1|34651.5|34655.6|34652|34659.1|34655.5|34655.1|34651.5|29
1649934940000|2022-04-14 11:15:40|34655.1|34651.5|34654.6|34651|34656.1|34652.5|34654.6|34651|2
1649934950000|2022-04-14 11:15:50|34655.1|34651.5|34654.6|34651|34655.1|34651.5|34654.6|34651|0
1649934960000|2022-04-14 11:16:00|34655.1|34651.5|34655.6|34652|34656.1|34652.5|34654.6|34651|6
1649934970000|2022-04-14 11:16:10|34655.1|34651.5|34652.6|34649|34655.1|34651.5|34652.6|34649|5
1649934980000|2022-04-14 11:16:20|34650.6|34647|34650.1|34646.5|34651.6|34648|34649.6|34646|9
1649934990000|2022-04-14 11:16:30|34649.6|34646|34652.1|34648.5|34652.1|34648.5|34649.6|34646|5
1649935000000|2022-04-14 11:16:40|34651.6|34648|34650.6|34647|34652.6|34649|34650.1|34646.5|7
1649935010000|2022-04-14 11:16:50|34651.1|34647.5|34651.6|34648|34651.6|34648|34650.6|34647|3
1649935020000|2022-04-14 11:17:00|34652.1|34648.5|34652.1|34648.5|34652.1|34648.5|34650.6|34647|2
1649935030000|2022-04-14 11:17:10|34650.6|34647|34651.6|34648|34651.6|34648|34650.1|34646.5|2
1649935040000|2022-04-14 11:17:20|34651.1|34647.5|34646.6|34643|34651.1|34647.5|34646.6|34643|9
1649935050000|2022-04-14 11:17:30|34647.1|34643.5|34646.6|34643|34647.6|34644|34646.1|34642.5|7
1649935060000|2022-04-14 11:17:40|34646.1|34642.5|34648.6|34645|34648.6|34645|34644.6|34641|15
1649935070000|2022-04-14 11:17:50|34648.1|34644.5|34647.6|34644|34649.6|34646|34647.6|34644|5
1649935080000|2022-04-14 11:18:00|34648.1|34644.5|34646.6|34643|34648.6|34645|34646.6|34643|4
1649935090000|2022-04-14 11:18:10|34647.1|34643.5|34647.1|34643.5|34648.1|34644.5|34647.1|34643.5|3
1649935100000|2022-04-14 11:18:20|34646.6|34643|34645.6|34642|34647.1|34643.5|34645.6|34642|15
1649935110000|2022-04-14 11:18:30|34645.1|34641.5|34645.6|34642|34645.6|34642|34644.6|34641|2
1649935120000|2022-04-14 11:18:40|34646.1|34642.5|34646.6|34643|34647.1|34643.5|34645.6|34642|1
1649935130000|2022-04-14 11:18:50|34646.1|34642.5|34646.1|34642.5|34647.6|34644|34646.1|34642.5|4
1649935140000|2022-04-14 11:19:00|34645.6|34642|34645.6|34642|34646.1|34642.5|34645.1|34641.5|1
1649935160000|2022-04-14 11:19:20|34645.1|34641.5|34644.1|34640.5|34646.6|34643|34644.1|34640.5|8
1649935170000|2022-04-14 11:19:30|34642.6|34639|34643.6|34640|34644.1|34640.5|34642.6|34639|6
1649935180000|2022-04-14 11:19:40|34643.1|34639.5|34642.6|34639|34644.1|34640.5|34641.6|34638|8
1649935190000|2022-04-14 11:19:50|34643.1|34639.5|34642.6|34639|34643.1|34639.5|34642.1|34638.5|3
1649935200000|2022-04-14 11:20:00|34642.1|34638.5|34641.1|34637.5|34642.6|34639|34639.1|34635.5|13
1649935210000|2022-04-14 11:20:10|34640.6|34637|34641.1|34637.5|34643.1|34639.5|34640.6|34637|3
1649935220000|2022-04-14 11:20:20|34640.6|34637|34640.6|34637|34642.6|34639|34640.6|34637|10
1649935230000|2022-04-14 11:20:30|34641.1|34637.5|34640.6|34637|34642.1|34638.5|34639.6|34636|10
1649935240000|2022-04-14 11:20:40|34641.1|34637.5|34641.1|34637.5|34641.6|34638|34640.6|34637|4
1649935250000|2022-04-14 11:20:50|34639.6|34636|34639.6|34636|34640.1|34636.5|34637.6|34634|13
1649935260000|2022-04-14 11:21:00|34640.1|34636.5|34633.6|34630|34640.6|34637|34633.6|34630|18
1649935270000|2022-04-14 11:21:10|34633.1|34629.5|34631.6|34628|34633.6|34630|34629.6|34626|35
1649935280000|2022-04-14 11:21:20|34631.1|34627.5|34630.6|34627|34632.6|34629|34630.6|34627|7
1649935290000|2022-04-14 11:21:30|34631.1|34627.5|34634.1|34630.5|34634.6|34631|34631.1|34627.5|1
1649935300000|2022-04-14 11:21:40|34634.6|34631|34633.6|34630|34635.1|34631.5|34633.6|34630|2
1649935310000|2022-04-14 11:21:50|34634.1|34630.5|34632.6|34629|34634.6|34631|34632.6|34629|5
1649935320000|2022-04-14 11:22:00|34634.1|34630.5|34636.6|34633|34637.1|34633.5|34634.1|34630.5|13
1649935330000|2022-04-14 11:22:10|34637.1|34633.5|34638.6|34635|34639.1|34635.5|34635.6|34632|6
1649935340000|2022-04-14 11:22:20|34638.1|34634.5|34636.6|34633|34638.6|34635|34635.6|34632|5
1649935350000|2022-04-14 11:22:30|34637.1|34633.5|34637.6|34634|34637.6|34634|34636.1|34632.5|8
1649935360000|2022-04-14 11:22:40|34637.1|34633.5|34635.6|34632|34637.1|34633.5|34635.6|34632|6
1649935370000|2022-04-14 11:22:50|34635.1|34631.5|34635.6|34632|34636.1|34632.5|34634.1|34630.5|7
1649935380000|2022-04-14 11:23:00|34636.1|34632.5|34636.1|34632.5|34637.1|34633.5|34636.1|34632.5|2
1649935390000|2022-04-14 11:23:10|34636.6|34633|34634.6|34631|34636.6|34633|34634.6|34631|2
1649935400000|2022-04-14 11:23:20|34635.1|34631.5|34636.6|34633|34636.6|34633|34635.1|34631.5|6
1649935410000|2022-04-14 11:23:30|34636.1|34632.5|34632.6|34629|34636.6|34633|34632.6|34629|17
1649935420000|2022-04-14 11:23:40|34633.1|34629.5|34632.6|34629|34634.1|34630.5|34632.1|34628.5|3
1649935430000|2022-04-14 11:23:50|34631.6|34628|34630.6|34627|34632.6|34629|34630.1|34626.5|5
1649935440000|2022-04-14 11:24:00|34630.1|34626.5|34630.6|34627|34632.1|34628.5|34630.1|34626.5|10
1649935450000|2022-04-14 11:24:10|34631.1|34627.5|34632.6|34629|34633.6|34630|34631.1|34627.5|6
1649935460000|2022-04-14 11:24:20|34633.1|34629.5|34632.6|34629|34634.6|34631|34631.1|34627.5|9
1649935470000|2022-04-14 11:24:30|34633.1|34629.5|34632.6|34629|34633.6|34630|34632.1|34628.5|2
1649935480000|2022-04-14 11:24:40|34633.1|34629.5|34632.6|34629|34634.6|34631|34632.1|34628.5|2
1649935490000|2022-04-14 11:24:50|34633.1|34629.5|34633.6|34630|34633.6|34630|34632.6|34629|2
1649935500000|2022-04-14 11:25:00|34634.1|34630.5|34634.6|34631|34635.6|34632|34633.6|34630|8
1649935510000|2022-04-14 11:25:10|34635.1|34631.5|34635.6|34632|34637.6|34634|34633.6|34630|23
1649935520000|2022-04-14 11:25:20|34635.1|34631.5|34633.6|34630|34635.6|34632|34633.1|34629.5|6
1649935530000|2022-04-14 11:25:30|34634.1|34630.5|34632.6|34629|34634.6|34631|34632.1|34628.5|7
1649935540000|2022-04-14 11:25:40|34632.1|34628.5|34632.6|34629|34632.6|34629|34631.6|34628|2
1649935550000|2022-04-14 11:25:50|34632.1|34628.5|34632.6|34629|34632.6|34629|34632.1|34628.5|3
1649935560000|2022-04-14 11:26:00|34633.1|34629.5|34631.6|34628|34633.1|34629.5|34631.6|34628|2
1649935570000|2022-04-14 11:26:10|34632.1|34628.5|34633.6|34630|34633.6|34630|34631.6|34628|6
1649935580000|2022-04-14 11:26:20|34633.1|34629.5|34634.6|34631|34635.1|34631.5|34633.1|34629.5|7
1649935590000|2022-04-14 11:26:30|34635.1|34631.5|34634.6|34631|34635.6|34632|34634.6|34631|1
1649935600000|2022-04-14 11:26:40|34634.1|34630.5|34632.6|34629|34634.6|34631|34632.6|34629|3
1649935610000|2022-04-14 11:26:50|34632.1|34628.5|34632.6|34629|34632.6|34629|34629.6|34626|30
1649935620000|2022-04-14 11:27:00|34632.1|34628.5|34631.6|34628|34633.1|34629.5|34631.6|34628|5
1649935630000|2022-04-14 11:27:10|34632.1|34628.5|34631.6|34628|34634.1|34630.5|34631.6|34628|3
1649935640000|2022-04-14 11:27:20|34632.1|34628.5|34632.6|34629|34633.6|34630|34632.1|34628.5|4
1649935650000|2022-04-14 11:27:30|34633.1|34629.5|34635.6|34632|34636.1|34632.5|34633.1|34629.5|4
1649935660000|2022-04-14 11:27:40|34636.1|34632.5|34636.1|34632.5|34638.1|34634.5|34635.6|34632|13
1649935670000|2022-04-14 11:27:50|34635.6|34632|34639.6|34636|34640.1|34636.5|34635.6|34632|12
1649935680000|2022-04-14 11:28:00|34640.1|34636.5|34638.1|34634.5|34641.6|34638|34637.1|34633.5|18
1649935690000|2022-04-14 11:28:10|34637.1|34633.5|34638.6|34635|34639.6|34636|34636.6|34633|11
1649935700000|2022-04-14 11:28:20|34639.1|34635.5|34638.6|34635|34640.1|34636.5|34637.6|34634|5
1649935710000|2022-04-14 11:28:30|34639.1|34635.5|34636.6|34633|34639.1|34635.5|34635.6|34632|2
1649935720000|2022-04-14 11:28:40|34636.1|34632.5|34636.1|34632.5|34636.1|34632.5|34634.6|34631|2
1649935730000|2022-04-14 11:28:50|34635.6|34632|34633.6|34630|34635.6|34632|34632.1|34628.5|4
1649935740000|2022-04-14 11:29:00|34633.1|34629.5|34632.6|34629|34634.1|34630.5|34632.6|34629|0
1649935750000|2022-04-14 11:29:10|34633.1|34629.5|34630.1|34626.5|34634.6|34631|34630.1|34626.5|10
1649935760000|2022-04-14 11:29:20|34629.6|34626|34630.6|34627|34631.6|34628|34629.1|34625.5|7
1649935770000|2022-04-14 11:29:30|34631.1|34627.5|34630.1|34626.5|34631.1|34627.5|34629.1|34625.5|6
1649935780000|2022-04-14 11:29:40|34630.6|34627|34626.1|34622.5|34630.6|34627|34625.6|34622|9
1649935790000|2022-04-14 11:29:50|34626.6|34623|34625.6|34622|34626.6|34623|34623.6|34620|10
1649935800000|2022-04-14 11:30:00|34626.1|34622.5|34622.6|34619|34626.1|34622.5|34622.6|34619|26
1649935810000|2022-04-14 11:30:10|34622.1|34618.5|34622.6|34619|34623.1|34619.5|34621.1|34617.5|19
1649935820000|2022-04-14 11:30:20|34622.1|34618.5|34625.6|34622|34627.1|34623.5|34622.1|34618.5|10
1649935830000|2022-04-14 11:30:30|34626.1|34622.5|34623.6|34620|34626.6|34623|34623.1|34619.5|8
1649935840000|2022-04-14 11:30:40|34623.1|34619.5|34622.6|34619|34623.6|34620|34622.1|34618.5|2
1649935850000|2022-04-14 11:30:50|34622.1|34618.5|34623.6|34620|34623.6|34620|34621.6|34618|3
1649935860000|2022-04-14 11:31:00|34624.1|34620.5|34627.6|34624|34628.1|34624.5|34623.6|34620|16
1649935870000|2022-04-14 11:31:10|34627.1|34623.5|34627.6|34624|34629.1|34625.5|34626.6|34623|4
1649935880000|2022-04-14 11:31:20|34628.6|34625|34626.6|34623|34629.1|34625.5|34626.1|34622.5|11
1649935890000|2022-04-14 11:31:30|34627.1|34623.5|34628.6|34625|34629.1|34625.5|34626.6|34623|5
1649935900000|2022-04-14 11:31:40|34629.1|34625.5|34629.6|34626|34631.1|34627.5|34628.6|34625|4
1649935910000|2022-04-14 11:31:50|34629.1|34625.5|34629.6|34626|34630.1|34626.5|34628.6|34625|2
1649935920000|2022-04-14 11:32:00|34630.1|34626.5|34632.6|34629|34633.1|34629.5|34628.1|34624.5|11
1649935930000|2022-04-14 11:32:10|34633.1|34629.5|34633.6|34630|34633.6|34630|34632.6|34629|1
1649935940000|2022-04-14 11:32:20|34633.1|34629.5|34630.6|34627|34633.1|34629.5|34630.1|34626.5|8
1649935950000|2022-04-14 11:32:30|34631.1|34627.5|34630.6|34627|34631.1|34627.5|34629.6|34626|2
1649935960000|2022-04-14 11:32:40|34631.1|34627.5|34634.6|34631|34634.6|34631|34629.1|34625.5|10
1649935970000|2022-04-14 11:32:50|34634.1|34630.5|34636.6|34633|34636.6|34633|34633.6|34630|10
1649935980000|2022-04-14 11:33:00|34636.1|34632.5|34635.6|34632|34637.6|34634|34634.6|34631|9
1649935990000|2022-04-14 11:33:10|34635.1|34631.5|34632.6|34629|34635.1|34631.5|34631.6|34628|0
1649936000000|2022-04-14 11:33:20|34632.1|34628.5|34632.1|34628.5|34633.1|34629.5|34631.1|34627.5|1
1649936010000|2022-04-14 11:33:30|34632.6|34629|34628.6|34625|34632.6|34629|34627.1|34623.5|2
1649936020000|2022-04-14 11:33:40|34628.1|34624.5|34630.6|34627|34631.1|34627.5|34627.6|34624|5
1649936030000|2022-04-14 11:33:50|34631.1|34627.5|34631.1|34627.5|34631.6|34628|34630.1|34626.5|6
1649936040000|2022-04-14 11:34:00|34631.6|34628|34633.6|34630|34633.6|34630|34631.6|34628|10
1649936050000|2022-04-14 11:34:10|34634.1|34630.5|34633.1|34629.5|34637.6|34634|34633.1|34629.5|13
1649936060000|2022-04-14 11:34:20|34633.6|34630|34632.6|34629|34633.6|34630|34632.6|34629|4
1649936070000|2022-04-14 11:34:30|34632.1|34628.5|34632.6|34629|34632.6|34629|34632.1|34628.5|4
1649936080000|2022-04-14 11:34:40|34633.1|34629.5|34630.1|34626.5|34633.6|34630|34630.1|34626.5|17
1649936090000|2022-04-14 11:34:50|34630.6|34627|34632.1|34628.5|34632.6|34629|34630.6|34627|6
1649936100000|2022-04-14 11:35:00|34631.6|34628|34632.6|34629|34633.6|34630|34631.6|34628|9
1649936110000|2022-04-14 11:35:10|34632.1|34628.5|34627.6|34624|34632.6|34629|34627.1|34623.5|7
1649936120000|2022-04-14 11:35:20|34627.1|34623.5|34629.1|34625.5|34629.1|34625.5|34626.1|34622.5|4
1649936130000|2022-04-14 11:35:30|34629.6|34626|34632.1|34628.5|34633.6|34630|34628.6|34625|57
1649936140000|2022-04-14 11:35:40|34634.6|34631|34643.6|34640|34645.6|34642|34634.6|34631|168
1649936150000|2022-04-14 11:35:50|34644.1|34640.5|34642.6|34639|34646.1|34642.5|34642.6|34639|25
1649936160000|2022-04-14 11:36:00|34643.1|34639.5|34649.6|34646|34652.1|34648.5|34642.6|34639|53
1649936170000|2022-04-14 11:36:10|34648.6|34645|34653.1|34649.5|34653.6|34650|34643.6|34640|79
1649936180000|2022-04-14 11:36:20|34653.6|34650|34658.6|34655|34659.1|34655.5|34653.6|34650|112
1649936190000|2022-04-14 11:36:30|34659.1|34655.5|34657.1|34653.5|34660.6|34657|34656.6|34653|20
1649936200000|2022-04-14 11:36:40|34656.6|34653|34654.1|34650.5|34657.1|34653.5|34651.1|34647.5|43
1649936210000|2022-04-14 11:36:50|34653.6|34650|34653.6|34650|34656.1|34652.5|34651.6|34648|30
1649936220000|2022-04-14 11:37:00|34653.1|34649.5|34659.6|34656|34660.6|34657|34653.1|34649.5|38
1649936230000|2022-04-14 11:37:10|34659.1|34655.5|34654.6|34651|34660.1|34656.5|34654.6|34651|18
1649936240000|2022-04-14 11:37:20|34655.1|34651.5|34654.6|34651|34655.6|34652|34653.1|34649.5|22
1649936250000|2022-04-14 11:37:30|34655.1|34651.5|34666.1|34662.5|34666.1|34662.5|34654.1|34650.5|110
1649936260000|2022-04-14 11:37:40|34665.6|34662|34681.6|34678|34686.6|34683|34663.6|34660|264
1649936270000|2022-04-14 11:37:50|34680.6|34677|34678.6|34675|34682.1|34678.5|34678.6|34675|69
1649936280000|2022-04-14 11:38:00|34679.1|34675.5|34676.6|34673|34679.1|34675.5|34673.6|34670|73
1649936290000|2022-04-14 11:38:10|34676.1|34672.5|34684.6|34681|34684.6|34681|34676.1|34672.5|69
1649936300000|2022-04-14 11:38:20|34684.1|34680.5|34686.6|34683|34688.6|34685|34684.1|34680.5|41
1649936310000|2022-04-14 11:38:30|34687.1|34683.5|34684.6|34681|34691.1|34687.5|34684.6|34681|103
1649936320000|2022-04-14 11:38:40|34685.1|34681.5|34687.6|34684|34688.1|34684.5|34684.6|34681|33
1649936330000|2022-04-14 11:38:50|34687.1|34683.5|34685.6|34682|34688.1|34684.5|34685.1|34681.5|11
1649936340000|2022-04-14 11:39:00|34686.1|34682.5|34685.6|34682|34690.1|34686.5|34684.6|34681|28
1649936350000|2022-04-14 11:39:10|34685.1|34681.5|34676.6|34673|34686.1|34682.5|34675.6|34672|54
1649936360000|2022-04-14 11:39:20|34677.1|34673.5|34678.6|34675|34680.6|34677|34675.6|34672|25
1649936370000|2022-04-14 11:39:30|34679.1|34675.5|34679.1|34675.5|34679.1|34675.5|34677.6|34674|14
1649936380000|2022-04-14 11:39:40|34678.6|34675|34679.6|34676|34679.6|34676|34678.1|34674.5|12
1649936390000|2022-04-14 11:39:50|34680.1|34676.5|34682.6|34679|34684.1|34680.5|34680.1|34676.5|20
1649936400000|2022-04-14 11:40:00|34683.1|34679.5|34685.6|34682|34685.6|34682|34682.6|34679|21
1649936410000|2022-04-14 11:40:10|34685.1|34681.5|34683.6|34680|34685.1|34681.5|34682.6|34679|18
1649936420000|2022-04-14 11:40:20|34684.1|34680.5|34684.6|34681|34685.6|34682|34683.6|34680|17
1649936430000|2022-04-14 11:40:30|34684.1|34680.5|34684.1|34680.5|34684.6|34681|34683.6|34680|2
1649936440000|2022-04-14 11:40:40|34683.6|34680|34685.6|34682|34685.6|34682|34682.6|34679|18
1649936450000|2022-04-14 11:40:50|34685.1|34681.5|34686.1|34682.5|34687.6|34684|34685.1|34681.5|11
1649936460000|2022-04-14 11:41:00|34686.6|34683|34685.6|34682|34686.6|34683|34685.1|34681.5|13
1649936470000|2022-04-14 11:41:10|34685.1|34681.5|34687.6|34684|34687.6|34684|34685.1|34681.5|13
1649936480000|2022-04-14 11:41:20|34687.1|34683.5|34687.6|34684|34687.6|34684|34687.1|34683.5|4
1649936490000|2022-04-14 11:41:30|34688.1|34684.5|34689.6|34686|34690.1|34686.5|34688.1|34684.5|7
1649936500000|2022-04-14 11:41:40|34689.1|34685.5|34690.6|34687|34691.6|34688|34689.1|34685.5|12
1649936510000|2022-04-14 11:41:50|34691.1|34687.5|34691.6|34688|34692.1|34688.5|34691.1|34687.5|4
1649936520000|2022-04-14 11:42:00|34692.1|34688.5|34691.1|34687.5|34693.6|34690|34690.6|34687|73
1649936530000|2022-04-14 11:42:10|34691.6|34688|34692.6|34689|34695.1|34691.5|34691.6|34688|35
1649936540000|2022-04-14 11:42:20|34693.1|34689.5|34694.1|34690.5|34694.6|34691|34692.1|34688.5|18
1649936550000|2022-04-14 11:42:30|34693.6|34690|34691.6|34688|34694.1|34690.5|34690.6|34687|19
1649936560000|2022-04-14 11:42:40|34691.1|34687.5|34691.6|34688|34691.6|34688|34691.1|34687.5|6
1649936570000|2022-04-14 11:42:50|34691.1|34687.5|34687.1|34683.5|34691.1|34687.5|34686.6|34683|23
1649936580000|2022-04-14 11:43:00|34687.6|34684|34671.6|34668|34687.6|34684|34671.1|34667.5|114
1649936590000|2022-04-14 11:43:10|34671.1|34667.5|34670.6|34667|34674.1|34670.5|34670.1|34666.5|52
1649936600000|2022-04-14 11:43:20|34672.6|34669|34670.1|34666.5|34673.1|34669.5|34669.1|34665.5|33
1649936610000|2022-04-14 11:43:30|34670.6|34667|34672.6|34669|34672.6|34669|34670.6|34667|14
1649936620000|2022-04-14 11:43:40|||||||||2
1649936630000|2022-04-14 11:43:50|34673.1|34669.5|34672.6|34669|34673.1|34669.5|34672.6|34669|13
1649936640000|2022-04-14 11:44:00|34672.1|34668.5|34671.6|34668|34673.1|34669.5|34671.6|34668|21
1649936650000|2022-04-14 11:44:10|34671.1|34667.5|34672.6|34669|34672.6|34669|34671.1|34667.5|13
1649936660000|2022-04-14 11:44:20|34671.6|34668|34668.6|34665|34671.6|34668|34668.1|34664.5|19
1649936670000|2022-04-14 11:44:30|34669.6|34666|34670.1|34666.5|34670.1|34666.5|34669.1|34665.5|6
1649936680000|2022-04-14 11:44:40|34669.6|34666|34670.1|34666.5|34670.1|34666.5|34669.1|34665.5|14
1649936690000|2022-04-14 11:44:50|34670.6|34667|34671.6|34668|34671.6|34668|34669.6|34666|9
1649936700000|2022-04-14 11:45:00|34672.1|34668.5|34674.1|34670.5|34675.6|34672|34672.1|34668.5|12
1649936710000|2022-04-14 11:45:10|34674.6|34671|34674.1|34670.5|34675.6|34672|34674.1|34670.5|3
1649936720000|2022-04-14 11:45:20|34673.6|34670|34677.1|34673.5|34679.1|34675.5|34672.6|34669|17
1649936730000|2022-04-14 11:45:30|34676.6|34673|34676.1|34672.5|34677.1|34673.5|34675.1|34671.5|4
1649936740000|2022-04-14 11:45:40|34676.6|34673|34685.6|34682|34686.1|34682.5|34676.6|34673|12
1649936750000|2022-04-14 11:45:50|34685.1|34681.5|34682.1|34678.5|34687.1|34683.5|34681.6|34678|27
1649936760000|2022-04-14 11:46:00|34681.6|34678|34675.1|34671.5|34685.1|34681.5|34673.6|34670|107
1649936770000|2022-04-14 11:46:10|34674.6|34671|34672.1|34668.5|34676.6|34673|34671.6|34668|36
1649936780000|2022-04-14 11:46:20|34671.6|34668|34668.1|34664.5|34672.6|34669|34666.1|34662.5|44
1649936790000|2022-04-14 11:46:30|34667.6|34664|34664.6|34661|34668.6|34665|34664.1|34660.5|44
1649936800000|2022-04-14 11:46:40|34664.1|34660.5|34664.6|34661|34666.6|34663|34661.6|34658|28
1649936810000|2022-04-14 11:46:50|34663.6|34660|34664.6|34661|34665.1|34661.5|34663.1|34659.5|20
1649936820000|2022-04-14 11:47:00|34665.1|34661.5|34677.6|34674|34678.1|34674.5|34664.6|34661|138
1649936830000|2022-04-14 11:47:10|34677.1|34673.5|34668.6|34665|34678.6|34675|34668.6|34665|87
1649936840000|2022-04-14 11:47:20|34669.1|34665.5|34668.1|34664.5|34675.1|34671.5|34668.1|34664.5|44
1649936850000|2022-04-14 11:47:30|34668.6|34665|34664.6|34661|34668.6|34665|34664.6|34661|26
1649936860000|2022-04-14 11:47:40|34665.6|34662|34661.6|34658|34667.6|34664|34660.6|34657|35
1649936870000|2022-04-14 11:47:50|34662.1|34658.5|34654.6|34651|34662.1|34658.5|34654.6|34651|55
1649936880000|2022-04-14 11:48:00|34654.1|34650.5|34663.1|34659.5|34665.1|34661.5|34654.1|34650.5|49
1649936890000|2022-04-14 11:48:10|34662.6|34659|34663.6|34660|34665.6|34662|34657.6|34654|28
1649936900000|2022-04-14 11:48:20|34663.1|34659.5|34658.6|34655|34664.6|34661|34657.6|34654|11
1649936910000|2022-04-14 11:48:30|34659.1|34655.5|34658.1|34654.5|34660.6|34657|34657.1|34653.5|19
1649936920000|2022-04-14 11:48:40|34658.6|34655|34658.6|34655|34659.6|34656|34656.6|34653|11
1649936930000|2022-04-14 11:48:50|34659.1|34655.5|34659.1|34655.5|34660.1|34656.5|34657.6|34654|15
1649936940000|2022-04-14 11:49:00|34658.6|34655|34661.1|34657.5|34665.1|34661.5|34658.6|34655|32
1649936950000|2022-04-14 11:49:10|34661.6|34658|34661.6|34658|34664.6|34661|34661.1|34657.5|23
1649936960000|2022-04-14 11:49:20|34662.1|34658.5|34658.6|34655|34663.6|34660|34658.6|34655|18
1649936970000|2022-04-14 11:49:30|34659.1|34655.5|34654.6|34651|34659.1|34655.5|34652.6|34649|25
1649936980000|2022-04-14 11:49:40|34654.1|34650.5|34658.1|34654.5|34660.1|34656.5|34654.1|34650.5|11
1649936990000|2022-04-14 11:49:50|34657.6|34654|34658.6|34655|34660.6|34657|34656.6|34653|13
1649937000000|2022-04-14 11:50:00|34659.1|34655.5|34658.6|34655|34661.6|34658|34658.1|34654.5|15
1649937010000|2022-04-14 11:50:10|34658.1|34654.5|34656.6|34653|34658.6|34655|34656.1|34652.5|4
1649937020000|2022-04-14 11:50:20|34657.1|34653.5|34660.6|34657|34660.6|34657|34657.1|34653.5|11
1649937030000|2022-04-14 11:50:30|34660.1|34656.5|34648.1|34644.5|34660.6|34657|34646.1|34642.5|65
1649937040000|2022-04-14 11:50:40|34647.6|34644|34649.6|34646|34649.6|34646|34646.6|34643|10
1649937050000|2022-04-14 11:50:50|34650.6|34647|34646.6|34643|34650.6|34647|34645.6|34642|26
1649937060000|2022-04-14 11:51:00|34647.1|34643.5|34647.6|34644|34651.6|34648|34646.6|34643|15
1649937070000|2022-04-14 11:51:10|34648.1|34644.5|34650.6|34647|34652.1|34648.5|34648.1|34644.5|13
1649937080000|2022-04-14 11:51:20|34651.1|34647.5|34651.6|34648|34652.6|34649|34649.1|34645.5|13
1649937090000|2022-04-14 11:51:30|34652.1|34648.5|34652.6|34649|34655.1|34651.5|34651.6|34648|12
1649937100000|2022-04-14 11:51:40|34653.1|34649.5|34647.6|34644|34653.1|34649.5|34646.1|34642.5|16
1649937110000|2022-04-14 11:51:50|34648.1|34644.5|34636.6|34633|34648.6|34645|34636.1|34632.5|28
1649937120000|2022-04-14 11:52:00|34637.6|34634|34632.6|34629|34639.1|34635.5|34632.1|34628.5|41
1649937130000|2022-04-14 11:52:10|34633.1|34629.5|34631.6|34628|34634.6|34631|34631.6|34628|21
1649937140000|2022-04-14 11:52:20|34631.1|34627.5|34617.1|34613.5|34632.1|34628.5|34616.6|34613|78
1649937150000|2022-04-14 11:52:30|34617.6|34614|34611.1|34607.5|34618.6|34615|34611.1|34607.5|49
1649937160000|2022-04-14 11:52:40|34610.6|34607|34621.6|34618|34621.6|34618|34609.1|34605.5|54
1649937170000|2022-04-14 11:52:50|34621.1|34617.5|34623.6|34620|34626.1|34622.5|34619.1|34615.5|25
1649937180000|2022-04-14 11:53:00|34624.6|34621|34626.1|34622.5|34627.1|34623.5|34624.6|34621|30
1649937190000|2022-04-14 11:53:10|34625.6|34622|34625.6|34622|34627.6|34624|34622.6|34619|26
1649937200000|2022-04-14 11:53:20|34626.1|34622.5|34626.6|34623|34629.1|34625.5|34623.1|34619.5|16
1649937210000|2022-04-14 11:53:30|34625.1|34621.5|34620.1|34616.5|34626.6|34623|34620.1|34616.5|6
1649937220000|2022-04-14 11:53:40|34620.6|34617|34615.1|34611.5|34621.1|34617.5|34615.1|34611.5|17
1649937230000|2022-04-14 11:53:50|34615.6|34612|34614.6|34611|34618.1|34614.5|34614.6|34611|17
1649937240000|2022-04-14 11:54:00|34615.1|34611.5|34615.6|34612|34618.1|34614.5|34614.6|34611|19
1649937250000|2022-04-14 11:54:10|34615.1|34611.5|34617.6|34614|34618.6|34615|34614.6|34611|7
1649937260000|2022-04-14 11:54:20|34617.1|34613.5|34620.6|34617|34622.6|34619|34617.1|34613.5|14
1649937270000|2022-04-14 11:54:30|34621.1|34617.5|34616.1|34612.5|34622.6|34619|34614.1|34610.5|11
1649937280000|2022-04-14 11:54:40|34615.6|34612|34610.6|34607|34617.6|34614|34610.6|34607|33
1649937290000|2022-04-14 11:54:50|34610.1|34606.5|34610.6|34607|34613.1|34609.5|34610.1|34606.5|27
1649937300000|2022-04-14 11:55:00|34610.1|34606.5|34616.6|34613|34619.6|34616|34610.1|34606.5|47
1649937310000|2022-04-14 11:55:10|34617.1|34613.5|34614.1|34610.5|34619.6|34616|34613.6|34610|32
1649937320000|2022-04-14 11:55:20|34613.6|34610|34614.1|34610.5|34615.6|34612|34612.1|34608.5|15
1649937330000|2022-04-14 11:55:30|34614.6|34611|34615.1|34611.5|34616.6|34613|34614.6|34611|10
1649937340000|2022-04-14 11:55:40|34615.6|34612|34618.6|34615|34621.1|34617.5|34615.6|34612|7
1649937350000|2022-04-14 11:55:50|34618.1|34614.5|34617.6|34614|34619.6|34616|34617.1|34613.5|10
1649937360000|2022-04-14 11:56:00|34618.1|34614.5|34620.6|34617|34623.1|34619.5|34618.1|34614.5|22
1649937370000|2022-04-14 11:56:10|34621.1|34617.5|34623.6|34620|34624.1|34620.5|34620.1|34616.5|9
1649937380000|2022-04-14 11:56:20|34624.1|34620.5|34621.6|34618|34625.6|34622|34620.1|34616.5|30
1649937390000|2022-04-14 11:56:30|34621.1|34617.5|34620.6|34617|34622.6|34619|34619.6|34616|11
1649937400000|2022-04-14 11:56:40|34620.1|34616.5|34618.6|34615|34620.6|34617|34618.1|34614.5|7
1649937410000|2022-04-14 11:56:50|34619.1|34615.5|34621.6|34618|34621.6|34618|34619.1|34615.5|2
1649937420000|2022-04-14 11:57:00|34622.1|34618.5|34622.6|34619|34632.1|34628.5|34621.1|34617.5|110
1649937430000|2022-04-14 11:57:10|34622.1|34618.5|34623.6|34620|34626.1|34622.5|34621.6|34618|10
1649937440000|2022-04-14 11:57:20|34623.1|34619.5|34625.6|34622|34626.6|34623|34623.1|34619.5|14
1649937450000|2022-04-14 11:57:30|34625.1|34621.5|34625.6|34622|34625.6|34622|34624.1|34620.5|1
1649937460000|2022-04-14 11:57:40|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.1|34620.5|5
1649937470000|2022-04-14 11:57:50|34625.1|34621.5|34627.6|34624|34627.6|34624|34625.1|34621.5|3
1649937480000|2022-04-14 11:58:00|34628.1|34624.5|34627.6|34624|34629.6|34626|34627.6|34624|13
1649937490000|2022-04-14 11:58:10|34628.1|34624.5|34628.1|34624.5|34629.1|34625.5|34627.6|34624|2
1649937500000|2022-04-14 11:58:20|34628.6|34625|34627.1|34623.5|34630.6|34627|34624.6|34621|12
1649937510000|2022-04-14 11:58:30|34627.6|34624|34625.1|34621.5|34628.6|34625|34624.6|34621|21
1649937520000|2022-04-14 11:58:40|34625.6|34622|34624.6|34621|34626.1|34622.5|34624.6|34621|2
1649937530000|2022-04-14 11:58:50|34624.1|34620.5|34617.6|34614|34625.6|34622|34617.6|34614|14
1649937540000|2022-04-14 11:59:00|34616.6|34613|34617.6|34614|34619.1|34615.5|34616.6|34613|14
1649937550000|2022-04-14 11:59:10|34618.1|34614.5|34617.6|34614|34618.6|34615|34617.1|34613.5|7
1649937560000|2022-04-14 11:59:20|34618.1|34614.5|34617.1|34613.5|34618.6|34615|34616.6|34613|16
1649937570000|2022-04-14 11:59:30|34617.6|34614|34619.1|34615.5|34619.1|34615.5|34613.1|34609.5|64
1649937580000|2022-04-14 11:59:40|34619.6|34616|34619.6|34616|34620.6|34617|34618.1|34614.5|14
1649937590000|2022-04-14 11:59:50|34619.1|34615.5|34624.6|34621|34626.1|34622.5|34619.1|34615.5|25
1649937600000|2022-04-14 12:00:00|34625.1|34621.5|34622.6|34619|34626.1|34622.5|34620.6|34617|57
1649937610000|2022-04-14 12:00:10|34623.1|34619.5|34621.6|34618|34623.6|34620|34620.6|34617|17
1649937620000|2022-04-14 12:00:20|34621.1|34617.5|34631.6|34628|34632.1|34628.5|34619.6|34616|43
1649937630000|2022-04-14 12:00:30|34631.1|34627.5|34632.6|34629|34635.1|34631.5|34631.1|34627.5|41
1649937640000|2022-04-14 12:00:40|34633.1|34629.5|34634.6|34631|34635.6|34632|34632.6|34629|17
1649937650000|2022-04-14 12:00:50|34634.1|34630.5|34633.6|34630|34635.1|34631.5|34633.6|34630|10
1649937660000|2022-04-14 12:01:00|34634.1|34630.5|34635.6|34632|34636.6|34633|34633.1|34629.5|33
1649937670000|2022-04-14 12:01:10|34635.1|34631.5|34634.6|34631|34635.1|34631.5|34632.6|34629|17
1649937680000|2022-04-14 12:01:20|34635.6|34632|34641.6|34638|34643.6|34640|34633.6|34630|59
1649937690000|2022-04-14 12:01:30|34642.1|34638.5|34644.6|34641|34646.1|34642.5|34642.1|34638.5|21
1649937700000|2022-04-14 12:01:40|34644.1|34640.5|34642.6|34639|34644.6|34641|34641.6|34638|17
1649937710000|2022-04-14 12:01:50|34643.1|34639.5|34637.6|34634|34643.1|34639.5|34637.6|34634|7
1649937720000|2022-04-14 12:02:00|34638.1|34634.5|34638.6|34635|34639.6|34636|34636.6|34633|25
1649937730000|2022-04-14 12:02:10|34638.1|34634.5|34636.6|34633|34639.6|34636|34636.1|34632.5|15
1649937740000|2022-04-14 12:02:20|34636.1|34632.5|34635.1|34631.5|34636.6|34633|34633.1|34629.5|17
1649937750000|2022-04-14 12:02:30|34635.6|34632|34635.1|34631.5|34635.6|34632|34634.6|34631|15
1649937760000|2022-04-14 12:02:40|34635.6|34632|34636.1|34632.5|34637.6|34634|34635.6|34632|4
1649937770000|2022-04-14 12:02:50|34636.6|34633|34633.6|34630|34637.1|34633.5|34633.1|34629.5|128
1649937780000|2022-04-14 12:03:00|34633.1|34629.5|34634.6|34631|34635.6|34632|34632.6|34629|11
1649937790000|2022-04-14 12:03:10|34635.1|34631.5|34636.1|34632.5|34637.1|34633.5|34635.1|34631.5|8
1649937800000|2022-04-14 12:03:20|34636.6|34633|34636.6|34633|34637.1|34633.5|34635.6|34632|7
1649937810000|2022-04-14 12:03:30|34637.1|34633.5|34634.6|34631|34637.6|34634|34633.1|34629.5|71
1649937820000|2022-04-14 12:03:40|34634.1|34630.5|34630.6|34627|34634.1|34630.5|34629.1|34625.5|58
1649937830000|2022-04-14 12:03:50|34631.1|34627.5|34631.1|34627.5|34631.1|34627.5|34629.6|34626|11
1649937840000|2022-04-14 12:04:00|34631.6|34628|34632.6|34629|34632.6|34629|34631.1|34627.5|8
1649937850000|2022-04-14 12:04:10|34632.1|34628.5|34629.1|34625.5|34632.6|34629|34628.6|34625|5
1649937860000|2022-04-14 12:04:20|34628.6|34625|34626.1|34622.5|34629.1|34625.5|34625.1|34621.5|16
1649937870000|2022-04-14 12:04:30|34625.6|34622|34625.6|34622|34626.1|34622.5|34625.1|34621.5|8
1649937880000|2022-04-14 12:04:40|34625.1|34621.5|34624.1|34620.5|34626.6|34623|34619.6|34616|61
1649937890000|2022-04-14 12:04:50|34624.6|34621|34624.6|34621|34626.1|34622.5|34622.6|34619|28
1649937900000|2022-04-14 12:05:00|34625.1|34621.5|34625.1|34621.5|34627.6|34624|34623.6|34620|22
1649937910000|2022-04-14 12:05:10|34624.6|34621|34625.1|34621.5|34625.1|34621.5|34624.1|34620.5|8
1649937920000|2022-04-14 12:05:20|34625.6|34622|34632.6|34629|34632.6|34629|34624.6|34621|22
1649937930000|2022-04-14 12:05:30|34632.1|34628.5|34632.6|34629|34633.6|34630|34631.1|34627.5|16
1649937940000|2022-04-14 12:05:40|34632.1|34628.5|34631.6|34628|34632.6|34629|34631.1|34627.5|23
1649937950000|2022-04-14 12:05:50|34632.1|34628.5|34630.6|34627|34632.1|34628.5|34630.1|34626.5|6
1649937960000|2022-04-14 12:06:00|34631.1|34627.5|34634.1|34630.5|34634.1|34630.5|34631.1|34627.5|12
1649937970000|2022-04-14 12:06:10|34633.6|34630|34636.6|34633|34637.1|34633.5|34633.6|34630|18
1649937980000|2022-04-14 12:06:20|34636.1|34632.5|34636.1|34632.5|34638.1|34634.5|34636.1|34632.5|8
1649937990000|2022-04-14 12:06:30|34635.6|34632|34636.6|34633|34637.6|34634|34635.6|34632|8
1649938000000|2022-04-14 12:06:40|34636.1|34632.5|34636.1|34632.5|34636.6|34633|34635.6|34632|2
1649938010000|2022-04-14 12:06:50|34635.6|34632|34632.6|34629|34635.6|34632|34632.6|34629|12
1649938020000|2022-04-14 12:07:00|34632.1|34628.5|34633.6|34630|34633.6|34630|34632.1|34628.5|11
1649938030000|2022-04-14 12:07:10|34633.1|34629.5|34635.6|34632|34635.6|34632|34633.1|34629.5|3
1649938040000|2022-04-14 12:07:20|34636.1|34632.5|34635.6|34632|34636.6|34633|34634.6|34631|4
1649938050000|2022-04-14 12:07:30|34636.1|34632.5|34635.6|34632|34636.6|34633|34634.6|34631|15
1649938060000|2022-04-14 12:07:40|34636.1|34632.5|34634.6|34631|34637.1|34633.5|34634.6|34631|5
1649938070000|2022-04-14 12:07:50|34634.1|34630.5|34634.1|34630.5|34634.6|34631|34632.6|34629|12
1649938080000|2022-04-14 12:08:00|34633.6|34630|34633.6|34630|34634.1|34630.5|34631.6|34628|15
1649938090000|2022-04-14 12:08:10|34634.1|34630.5|34633.6|34630|34634.1|34630.5|34632.6|34629|3
1649938100000|2022-04-14 12:08:20|34634.1|34630.5|34633.6|34630|34634.6|34631|34633.1|34629.5|6
1649938110000|2022-04-14 12:08:30|34633.1|34629.5|34632.6|34629|34633.6|34630|34632.1|34628.5|1
1649938120000|2022-04-14 12:08:40|34633.1|34629.5|34632.6|34629|34634.1|34630.5|34632.6|34629|17
1649938130000|2022-04-14 12:08:50|34633.1|34629.5|34626.6|34623|34633.1|34629.5|34626.1|34622.5|31
1649938140000|2022-04-14 12:09:00|34626.1|34622.5|34629.6|34626|34630.1|34626.5|34625.1|34621.5|31
1649938150000|2022-04-14 12:09:10|34629.1|34625.5|34631.6|34628|34631.6|34628|34627.1|34623.5|20
1649938160000|2022-04-14 12:09:20|34631.1|34627.5|34630.6|34627|34631.6|34628|34630.1|34626.5|7
1649938170000|2022-04-14 12:09:30|34630.1|34626.5|34631.6|34628|34632.6|34629|34630.1|34626.5|3
1649938180000|2022-04-14 12:09:40|34631.1|34627.5|34634.1|34630.5|34634.6|34631|34630.6|34627|49
1649938190000|2022-04-14 12:09:50|34634.6|34631|34635.1|34631.5|34635.6|34632|34633.6|34630|8
1649938200000|2022-04-14 12:10:00|34635.6|34632|34638.6|34635|34639.6|34636|34633.6|34630|8
1649938210000|2022-04-14 12:10:10|34638.1|34634.5|34635.6|34632|34638.6|34635|34635.6|34632|11
1649938220000|2022-04-14 12:10:20|34635.1|34631.5|34636.6|34633|34638.1|34634.5|34635.1|34631.5|16
1649938230000|2022-04-14 12:10:30|34636.1|34632.5|34633.6|34630|34636.1|34632.5|34632.6|34629|20
1649938240000|2022-04-14 12:10:40|34633.1|34629.5|34635.6|34632|34636.6|34633|34633.1|34629.5|4
1649938250000|2022-04-14 12:10:50|34635.1|34631.5|34635.6|34632|34635.6|34632|34634.6|34631|8
1649938260000|2022-04-14 12:11:00|34635.1|34631.5|34636.6|34633|34636.6|34633|34634.6|34631|5
1649938270000|2022-04-14 12:11:10|34636.1|34632.5|34634.1|34630.5|34636.6|34633|34634.1|34630.5|3
1649938280000|2022-04-14 12:11:20|34634.6|34631|34636.6|34633|34638.6|34635|34634.6|34631|20
1649938290000|2022-04-14 12:11:30|34637.1|34633.5|34642.6|34639|34642.6|34639|34637.1|34633.5|33
1649938300000|2022-04-14 12:11:40|34643.1|34639.5|34643.6|34640|34644.6|34641|34641.6|34638|28
1649938310000|2022-04-14 12:11:50|34643.1|34639.5|34640.6|34637|34643.1|34639.5|34640.6|34637|14
1649938320000|2022-04-14 12:12:00|34640.1|34636.5|34641.6|34638|34641.6|34638|34639.1|34635.5|13
1649938330000|2022-04-14 12:12:10|34641.1|34637.5|34640.6|34637|34643.1|34639.5|34640.6|34637|11
1649938340000|2022-04-14 12:12:20|34640.1|34636.5|34638.1|34634.5|34640.6|34637|34637.1|34633.5|12
1649938350000|2022-04-14 12:12:30|34637.6|34634|34635.1|34631.5|34638.1|34634.5|34634.6|34631|16
1649938360000|2022-04-14 12:12:40|34634.6|34631|34635.1|34631.5|34635.6|34632|34634.1|34630.5|17
1649938370000|2022-04-14 12:12:50|34635.6|34632|34634.6|34631|34636.6|34633|34634.6|34631|25
1649938380000|2022-04-14 12:13:00|34634.1|34630.5|34633.6|34630|34635.6|34632|34632.6|34629|15
1649938390000|2022-04-14 12:13:10|34634.1|34630.5|34633.1|34629.5|34634.1|34630.5|34633.1|34629.5|4
1649938400000|2022-04-14 12:13:20|34633.6|34630|34632.6|34629|34634.6|34631|34632.1|34628.5|13
1649938410000|2022-04-14 12:13:30|34633.1|34629.5|34634.6|34631|34635.6|34632|34632.6|34629|9
1649938420000|2022-04-14 12:13:40|34634.1|34630.5|34633.1|34629.5|34634.6|34631|34633.1|34629.5|6
1649938430000|2022-04-14 12:13:50|34632.6|34629|34635.1|34631.5|34635.1|34631.5|34632.6|34629|8
1649938440000|2022-04-14 12:14:00|34635.6|34632|34635.6|34632|34637.1|34633.5|34634.6|34631|15
1649938450000|2022-04-14 12:14:10|34636.1|34632.5|34639.6|34636|34639.6|34636|34635.6|34632|7
1649938460000|2022-04-14 12:14:20|34640.1|34636.5|34639.6|34636|34640.1|34636.5|34638.6|34635|6
1649938470000|2022-04-14 12:14:30|34639.1|34635.5|34637.6|34634|34639.6|34636|34636.6|34633|5
1649938480000|2022-04-14 12:14:40|34638.1|34634.5|34641.1|34637.5|34641.1|34637.5|34638.1|34634.5|9
1649938490000|2022-04-14 12:14:50|34640.6|34637|34638.6|34635|34640.6|34637|34636.6|34633|14
1649938500000|2022-04-14 12:15:00|34639.1|34635.5|34638.6|34635|34639.6|34636|34635.6|34632|11
1649938510000|2022-04-14 12:15:10|34638.1|34634.5|34638.6|34635|34639.6|34636|34636.1|34632.5|8
1649938520000|2022-04-14 12:15:20|34638.1|34634.5|34637.6|34634|34638.1|34634.5|34637.1|34633.5|4
1649938530000|2022-04-14 12:15:30|34638.1|34634.5|34637.6|34634|34639.6|34636|34637.6|34634|3
1649938540000|2022-04-14 12:15:40|34638.1|34634.5|34635.6|34632|34638.1|34634.5|34635.1|34631.5|7
1649938550000|2022-04-14 12:15:50|34636.1|34632.5|34636.6|34633|34637.6|34634|34635.6|34632|8
1649938560000|2022-04-14 12:16:00|34637.1|34633.5|34636.6|34633|34637.6|34634|34636.6|34633|4
1649938570000|2022-04-14 12:16:10|34636.1|34632.5|34634.1|34630.5|34636.1|34632.5|34633.6|34630|3
1649938580000|2022-04-14 12:16:20|34634.6|34631|34636.6|34633|34636.6|34633|34633.6|34630|4
1649938590000|2022-04-14 12:16:30|34636.1|34632.5|34634.6|34631|34636.6|34633|34634.6|34631|9
1649938600000|2022-04-14 12:16:40|34635.1|34631.5|34633.6|34630|34635.6|34632|34632.1|34628.5|15
1649938610000|2022-04-14 12:16:50|34633.1|34629.5|34630.6|34627|34636.1|34632.5|34630.6|34627|122
1649938620000|2022-04-14 12:17:00|34630.1|34626.5|34625.6|34622|34630.6|34627|34624.6|34621|45
1649938630000|2022-04-14 12:17:10|34625.1|34621.5|34630.1|34626.5|34630.1|34626.5|34625.1|34621.5|21
1649938640000|2022-04-14 12:17:20|34629.6|34626|34632.6|34629|34633.6|34630|34629.1|34625.5|25
1649938650000|2022-04-14 12:17:30|34633.1|34629.5|34634.6|34631|34635.1|34631.5|34633.1|34629.5|14
1649938660000|2022-04-14 12:17:40|34635.1|34631.5|34634.6|34631|34635.6|34632|34634.6|34631|7
1649938670000|2022-04-14 12:17:50|34635.1|34631.5|34633.1|34629.5|34635.1|34631.5|34633.1|34629.5|18
1649938680000|2022-04-14 12:18:00|34632.6|34629|34632.6|34629|34634.1|34630.5|34632.6|34629|17
1649938690000|2022-04-14 12:18:10|34631.6|34628|34633.6|34630|34634.6|34631|34631.1|34627.5|25
1649938700000|2022-04-14 12:18:20|34634.1|34630.5|34629.6|34626|34634.1|34630.5|34629.6|34626|40
1649938710000|2022-04-14 12:18:30|34629.1|34625.5|34630.1|34626.5|34631.6|34628|34629.1|34625.5|36
1649938720000|2022-04-14 12:18:40|34629.6|34626|34629.1|34625.5|34629.6|34626|34627.1|34623.5|24
1649938730000|2022-04-14 12:18:50|34629.6|34626|34629.6|34626|34629.6|34626|34628.6|34625|5
1649938740000|2022-04-14 12:19:00|34629.1|34625.5|34632.6|34629|34633.1|34629.5|34628.6|34625|28
1649938750000|2022-04-14 12:19:10|34632.1|34628.5|34630.6|34627|34632.1|34628.5|34630.6|34627|9
1649938760000|2022-04-14 12:19:20|34630.1|34626.5|34631.6|34628|34633.1|34629.5|34630.1|34626.5|14
1649938770000|2022-04-14 12:19:30|34632.1|34628.5|34635.6|34632|34635.6|34632|34631.6|34628|25
1649938780000|2022-04-14 12:19:40|34635.1|34631.5|34633.6|34630|34635.6|34632|34633.1|34629.5|11
1649938790000|2022-04-14 12:19:50|34633.1|34629.5|34635.1|34631.5|34637.1|34633.5|34632.6|34629|28
1649938800000|2022-04-14 12:20:00|34635.6|34632|34634.6|34631|34636.6|34633|34633.6|34630|15
1649938810000|2022-04-14 12:20:10|34634.1|34630.5|34634.6|34631|34634.6|34631|34631.6|34628|15
1649938820000|2022-04-14 12:20:20|34634.1|34630.5|34635.1|34631.5|34638.1|34634.5|34633.1|34629.5|17
1649938830000|2022-04-14 12:20:30|34635.6|34632|34638.6|34635|34639.1|34635.5|34635.6|34632|31
1649938840000|2022-04-14 12:20:40|34638.1|34634.5|34639.6|34636|34640.6|34637|34638.1|34634.5|21
1649938850000|2022-04-14 12:20:50|34639.1|34635.5|34637.6|34634|34640.6|34637|34637.6|34634|19
1649938860000|2022-04-14 12:21:00|34637.1|34633.5|34637.1|34633.5|34637.6|34634|34636.6|34633|11
1649938870000|2022-04-14 12:21:10|34636.6|34633|34637.6|34634|34638.6|34635|34634.6|34631|23
1649938880000|2022-04-14 12:21:20|34638.1|34634.5|34639.6|34636|34639.6|34636|34637.1|34633.5|5
1649938890000|2022-04-14 12:21:30|34640.1|34636.5|34639.6|34636|34641.6|34638|34639.6|34636|8
1649938900000|2022-04-14 12:21:40|34640.1|34636.5|34638.6|34635|34640.1|34636.5|34637.6|34634|8
1649938910000|2022-04-14 12:21:50|34638.1|34634.5|34639.6|34636|34640.1|34636.5|34637.6|34634|5
1649938920000|2022-04-14 12:22:00|34640.1|34636.5|34640.1|34636.5|34640.6|34637|34639.1|34635.5|9
1649938930000|2022-04-14 12:22:10|34640.6|34637|34642.6|34639|34642.6|34639|34640.1|34636.5|12
1649938940000|2022-04-14 12:22:20|34643.1|34639.5|34641.6|34638|34643.6|34640|34641.6|34638|26
1649938950000|2022-04-14 12:22:30|34642.1|34638.5|34642.6|34639|34642.6|34639|34639.6|34636|16
1649938960000|2022-04-14 12:22:40|34643.1|34639.5|34640.6|34637|34643.1|34639.5|34639.6|34636|8
1649938970000|2022-04-14 12:22:50|34640.1|34636.5|34638.6|34635|34642.1|34638.5|34638.6|34635|26
1649938980000|2022-04-14 12:23:00|34638.1|34634.5|34635.6|34632|34638.1|34634.5|34635.6|34632|48
1649938990000|2022-04-14 12:23:10|34635.1|34631.5|34634.1|34630.5|34636.1|34632.5|34633.6|34630|20
1649939000000|2022-04-14 12:23:20|34634.6|34631|34635.1|34631.5|34636.1|34632.5|34634.1|34630.5|17
1649939010000|2022-04-14 12:23:30|34634.6|34631|34631.1|34627.5|34635.1|34631.5|34631.1|34627.5|48
1649939020000|2022-04-14 12:23:40|34630.6|34627|34630.1|34626.5|34631.6|34628|34630.1|34626.5|21
1649939030000|2022-04-14 12:23:50|34629.6|34626|34626.1|34622.5|34629.6|34626|34626.1|34622.5|97
1649939040000|2022-04-14 12:24:00|34625.6|34622|34622.6|34619|34625.6|34622|34621.1|34617.5|74
1649939050000|2022-04-14 12:24:10|34622.1|34618.5|34625.6|34622|34625.6|34622|34622.1|34618.5|19
1649939060000|2022-04-14 12:24:20|34626.1|34622.5|34626.6|34623|34628.1|34624.5|34625.1|34621.5|11
1649939070000|2022-04-14 12:24:30|34627.1|34623.5|34628.6|34625|34631.6|34628|34627.1|34623.5|17
1649939080000|2022-04-14 12:24:40|34628.1|34624.5|34627.1|34623.5|34628.1|34624.5|34626.6|34623|16
1649939090000|2022-04-14 12:24:50|34627.6|34624|34627.1|34623.5|34627.6|34624|34627.1|34623.5|3
1649939100000|2022-04-14 12:25:00|34627.6|34624|34627.6|34624|34628.1|34624.5|34627.1|34623.5|13
1649939110000|2022-04-14 12:25:10|34627.1|34623.5|34625.6|34622|34627.6|34624|34625.6|34622|11
1649939120000|2022-04-14 12:25:20|34624.6|34621|34625.6|34622|34626.1|34622.5|34624.6|34621|13
1649939130000|2022-04-14 12:25:30|34625.1|34621.5|34625.1|34621.5|34627.1|34623.5|34624.6|34621|4
1649939140000|2022-04-14 12:25:40|34624.6|34621|34626.1|34622.5|34627.6|34624|34624.1|34620.5|15
1649939150000|2022-04-14 12:25:50|34626.6|34623|34627.6|34624|34631.1|34627.5|34626.6|34623|45
1649939160000|2022-04-14 12:26:00|34628.1|34624.5|34625.6|34622|34628.6|34625|34625.1|34621.5|47
1649939170000|2022-04-14 12:26:10|34626.1|34622.5|34624.6|34621|34626.1|34622.5|34624.1|34620.5|28
1649939180000|2022-04-14 12:26:20|34625.1|34621.5|34628.6|34625|34630.6|34627|34625.1|34621.5|68
1649939190000|2022-04-14 12:26:30|34628.1|34624.5|34626.6|34623|34628.1|34624.5|34625.1|34621.5|26
1649939200000|2022-04-14 12:26:40|34626.1|34622.5|34625.6|34622|34626.6|34623|34624.6|34621|12
1649939210000|2022-04-14 12:26:50|34625.1|34621.5|34625.1|34621.5|34625.6|34622|34623.6|34620|21
1649939220000|2022-04-14 12:27:00|34626.1|34622.5|34627.6|34624|34628.1|34624.5|34625.6|34622|9
1649939230000|2022-04-14 12:27:10|34628.1|34624.5|34628.6|34625|34629.1|34625.5|34627.1|34623.5|7
1649939240000|2022-04-14 12:27:20|34628.1|34624.5|34626.6|34623|34628.1|34624.5|34624.6|34621|13
1649939250000|2022-04-14 12:27:30|34626.1|34622.5|34626.6|34623|34627.1|34623.5|34625.1|34621.5|11
1649939260000|2022-04-14 12:27:40|34627.1|34623.5|34626.6|34623|34627.6|34624|34625.6|34622|4
1649939270000|2022-04-14 12:27:50|34626.1|34622.5|34625.6|34622|34627.1|34623.5|34625.6|34622|5
1649939280000|2022-04-14 12:28:00|34625.1|34621.5|34626.6|34623|34626.6|34623|34625.1|34621.5|13
1649939290000|2022-04-14 12:28:10|34627.1|34623.5|34623.1|34619.5|34627.1|34623.5|34623.1|34619.5|12
1649939300000|2022-04-14 12:28:20|34623.6|34620|34623.6|34620|34623.6|34620|34623.6|34620|1
1649939310000|2022-04-14 12:28:30|34626.1|34622.5|34624.1|34620.5|34626.1|34622.5|34624.1|34620.5|10
1649939320000|2022-04-14 12:28:40|34623.6|34620|34624.6|34621|34624.6|34621|34623.6|34620|5
1649939340000|2022-04-14 12:29:00|34624.1|34620.5|34624.6|34621|34627.1|34623.5|34624.1|34620.5|13
1649939350000|2022-04-14 12:29:10|34625.1|34621.5|34625.1|34621.5|34625.1|34621.5|34625.1|34621.5|11
1649939360000|2022-04-14 12:29:20|34625.6|34622|34622.1|34618.5|34626.1|34622.5|34621.6|34618|23
1649939370000|2022-04-14 12:29:30|||||||||1
1649939380000|2022-04-14 12:29:40|34621.6|34618|34620.1|34616.5|34621.6|34618|34619.6|34616|4
1649939390000|2022-04-14 12:29:50|34619.6|34616|34619.6|34616|34621.1|34617.5|34619.1|34615.5|12
1649939400000|2022-04-14 12:30:00|34620.1|34616.5|34618.6|34615|34623.1|34619.5|34618.6|34615|24
1649939410000|2022-04-14 12:30:10|34617.1|34613.5|34621.1|34617.5|34621.1|34617.5|34617.1|34613.5|6
1649939420000|2022-04-14 12:30:20|34620.6|34617|34622.1|34618.5|34622.1|34618.5|34620.6|34617|3
1649939430000|2022-04-14 12:30:30|34621.6|34618|34622.1|34618.5|34622.6|34619|34618.6|34615|34
1649939440000|2022-04-14 12:30:40|34622.6|34619|34627.6|34624|34628.1|34624.5|34622.1|34618.5|26
1649939450000|2022-04-14 12:30:50|34628.1|34624.5|34629.6|34626|34631.6|34628|34626.6|34623|38
1649939460000|2022-04-14 12:31:00|34630.1|34626.5|34632.1|34628.5|34635.6|34632|34630.1|34626.5|39
1649939470000|2022-04-14 12:31:10|34629.6|34626|34626.1|34622.5|34630.6|34627|34625.1|34621.5|36
1649939480000|2022-04-14 12:31:20|34626.6|34623|34624.6|34621|34626.6|34623|34624.1|34620.5|8
1649939490000|2022-04-14 12:31:30|34625.1|34621.5|34624.1|34620.5|34625.1|34621.5|34619.1|34615.5|59
1649939500000|2022-04-14 12:31:40|34624.6|34621|34623.1|34619.5|34625.1|34621.5|34623.1|34619.5|12
1649939510000|2022-04-14 12:31:50|34623.6|34620|34624.6|34621|34624.6|34621|34623.1|34619.5|5
1649939520000|2022-04-14 12:32:00|34624.1|34620.5|34613.6|34610|34624.6|34621|34612.1|34608.5|95
1649939530000|2022-04-14 12:32:10|34614.1|34610.5|34616.1|34612.5|34616.1|34612.5|34613.6|34610|22
1649939540000|2022-04-14 12:32:20|34616.6|34613|34621.6|34618|34622.1|34618.5|34616.6|34613|19
1649939550000|2022-04-14 12:32:30|34621.1|34617.5|34620.1|34616.5|34622.1|34618.5|34619.6|34616|13
1649939560000|2022-04-14 12:32:40|34619.6|34616|34618.6|34615|34621.6|34618|34617.6|34614|5
1649939570000|2022-04-14 12:32:50|34619.1|34615.5|34617.6|34614|34619.1|34615.5|34614.6|34611|36
1649939580000|2022-04-14 12:33:00|34617.1|34613.5|34616.6|34613|34620.6|34617|34615.6|34612|49
1649939590000|2022-04-14 12:33:10|34617.1|34613.5|34618.1|34614.5|34620.6|34617|34616.6|34613|20
1649939600000|2022-04-14 12:33:20|34619.1|34615.5|34617.1|34613.5|34620.1|34616.5|34615.1|34611.5|27
1649939610000|2022-04-14 12:33:30|34616.6|34613|34615.6|34612|34617.1|34613.5|34614.6|34611|14
1649939620000|2022-04-14 12:33:40|34616.1|34612.5|34617.6|34614|34618.1|34614.5|34616.1|34612.5|13
1649939630000|2022-04-14 12:33:50|34616.6|34613|34615.6|34612|34618.6|34615|34615.6|34612|9
1649939640000|2022-04-14 12:34:00|34615.1|34611.5|34619.6|34616|34620.6|34617|34614.6|34611|74
1649939650000|2022-04-14 12:34:10|34619.1|34615.5|34620.1|34616.5|34620.6|34617|34618.1|34614.5|15
1649939660000|2022-04-14 12:34:20|34619.6|34616|34614.6|34611|34619.6|34616|34612.1|34608.5|35
1649939670000|2022-04-14 12:34:30|34615.1|34611.5|34610.6|34607|34616.1|34612.5|34609.6|34606|30
1649939680000|2022-04-14 12:34:40|34610.1|34606.5|34610.6|34607|34610.6|34607|34605.1|34601.5|80
1649939690000|2022-04-14 12:34:50|34610.1|34606.5|34610.6|34607|34610.6|34607|34609.6|34606|2
1649939700000|2022-04-14 12:35:00|34611.1|34607.5|34613.1|34609.5|34615.1|34611.5|34610.1|34606.5|30
1649939710000|2022-04-14 12:35:10|34613.6|34610|34611.6|34608|34615.6|34612|34610.6|34607|10
1649939720000|2022-04-14 12:35:20|34611.1|34607.5|34610.1|34606.5|34611.6|34608|34608.6|34605|9
1649939730000|2022-04-14 12:35:30|34610.6|34607|34603.6|34600|34611.1|34607.5|34602.6|34599|64
1649939740000|2022-04-14 12:35:40|34603.1|34599.5|34602.1|34598.5|34603.6|34600|34600.6|34597|16
1649939750000|2022-04-14 12:35:50|34603.1|34599.5|34601.1|34597.5|34603.6|34600|34598.6|34595|35
1649939760000|2022-04-14 12:36:00|34601.6|34598|34602.6|34599|34604.1|34600.5|34601.1|34597.5|11
1649939770000|2022-04-14 12:36:10|34602.1|34598.5|34601.6|34598|34603.6|34600|34600.6|34597|20
1649939780000|2022-04-14 12:36:20|34601.1|34597.5|34599.6|34596|34603.6|34600|34597.6|34594|43
1649939790000|2022-04-14 12:36:30|34600.1|34596.5|34607.6|34604|34608.6|34605|34599.6|34596|11
1649939800000|2022-04-14 12:36:40|34608.1|34604.5|34607.6|34604|34609.1|34605.5|34605.1|34601.5|6
1649939810000|2022-04-14 12:36:50|34607.1|34603.5|34604.6|34601|34608.1|34604.5|34604.6|34601|10
1649939820000|2022-04-14 12:37:00|34605.1|34601.5|34607.6|34604|34610.6|34607|34605.1|34601.5|14
1649939830000|2022-04-14 12:37:10|34607.1|34603.5|34609.1|34605.5|34610.1|34606.5|34607.1|34603.5|6
1649939840000|2022-04-14 12:37:20|34608.6|34605|34603.6|34600|34608.6|34605|34603.1|34599.5|9
1649939850000|2022-04-14 12:37:30|34604.1|34600.5|34602.6|34599|34604.6|34601|34602.1|34598.5|15
1649939860000|2022-04-14 12:37:40|34602.1|34598.5|34603.6|34600|34605.1|34601.5|34602.1|34598.5|14
1649939870000|2022-04-14 12:37:50|34604.1|34600.5|34603.1|34599.5|34605.1|34601.5|34602.1|34598.5|17
1649939880000|2022-04-14 12:38:00|34602.6|34599|34602.6|34599|34603.6|34600|34600.1|34596.5|27
1649939890000|2022-04-14 12:38:10|34602.1|34598.5|34605.1|34601.5|34606.6|34603|34600.6|34597|135
1649939900000|2022-04-14 12:38:20|34604.6|34601|34609.6|34606|34610.1|34606.5|34604.6|34601|37
1649939910000|2022-04-14 12:38:30|34610.1|34606.5|34615.6|34612|34619.6|34616|34610.1|34606.5|93
1649939920000|2022-04-14 12:38:40|34614.6|34611|34614.6|34611|34615.1|34611.5|34610.6|34607|24
1649939930000|2022-04-14 12:38:50|34615.1|34611.5|34615.6|34612|34617.6|34614|34613.6|34610|28
1649939940000|2022-04-14 12:39:00|34615.1|34611.5|34610.6|34607|34615.1|34611.5|34607.1|34603.5|36
1649939950000|2022-04-14 12:39:10|34611.1|34607.5|34611.6|34608|34613.1|34609.5|34609.6|34606|8
1649939960000|2022-04-14 12:39:20|34611.1|34607.5|34608.6|34605|34613.6|34610|34608.6|34605|6
1649939970000|2022-04-14 12:39:30|34609.1|34605.5|34608.1|34604.5|34610.1|34606.5|34606.6|34603|16
1649939980000|2022-04-14 12:39:40|34607.6|34604|34601.1|34597.5|34610.1|34606.5|34600.6|34597|77
1649939990000|2022-04-14 12:39:50|34600.6|34597|34601.1|34597.5|34603.1|34599.5|34599.6|34596|13
1649940000000|2022-04-14 12:40:00|34601.6|34598|34602.6|34599|34603.6|34600|34600.1|34596.5|19
1649940010000|2022-04-14 12:40:10|34602.1|34598.5|34605.1|34601.5|34605.6|34602|34601.1|34597.5|13
1649940020000|2022-04-14 12:40:20|34604.6|34601|34602.6|34599|34606.1|34602.5|34602.1|34598.5|41
1649940030000|2022-04-14 12:40:30|34602.1|34598.5|34600.6|34597|34602.6|34599|34600.1|34596.5|12
1649940040000|2022-04-14 12:40:40|34601.1|34597.5|34599.6|34596|34601.1|34597.5|34599.1|34595.5|3
1649940050000|2022-04-14 12:40:50|34599.1|34595.5|34594.1|34590.5|34599.1|34595.5|34594.1|34590.5|22
1649940060000|2022-04-14 12:41:00|34593.6|34590|34600.6|34597|34601.6|34598|34592.1|34588.5|46
1649940070000|2022-04-14 12:41:10|34601.1|34597.5|34601.1|34597.5|34602.6|34599|34600.6|34597|6
1649940080000|2022-04-14 12:41:20|34601.6|34598|34600.6|34597|34602.6|34599|34600.1|34596.5|7
1649940090000|2022-04-14 12:41:30|34600.1|34596.5|34598.6|34595|34600.1|34596.5|34596.6|34593|9
1649940100000|2022-04-14 12:41:40|34599.1|34595.5|34592.1|34588.5|34599.1|34595.5|34592.1|34588.5|13
1649940110000|2022-04-14 12:41:50|34591.6|34588|34593.1|34589.5|34594.6|34591|34587.1|34583.5|40
1649940120000|2022-04-14 12:42:00|34592.6|34589|34592.6|34589|34593.6|34590|34590.6|34587|26
1649940130000|2022-04-14 12:42:10|34592.1|34588.5|34590.6|34587|34592.6|34589|34588.1|34584.5|31
1649940140000|2022-04-14 12:42:20|34591.1|34587.5|34592.6|34589|34593.6|34590|34591.1|34587.5|15
1649940150000|2022-04-14 12:42:30|34592.1|34588.5|34587.6|34584|34592.6|34589|34587.6|34584|40
1649940160000|2022-04-14 12:42:40|34588.1|34584.5|34586.6|34583|34590.1|34586.5|34586.1|34582.5|37
1649940170000|2022-04-14 12:42:50|34586.1|34582.5|34584.6|34581|34586.1|34582.5|34583.6|34580|37
1649940180000|2022-04-14 12:43:00|34584.1|34580.5|34588.1|34584.5|34591.6|34588|34584.1|34580.5|21
1649940190000|2022-04-14 12:43:10|34587.1|34583.5|34590.6|34587|34590.6|34587|34587.1|34583.5|19
1649940200000|2022-04-14 12:43:20|34591.1|34587.5|34590.6|34587|34592.6|34589|34590.6|34587|12
1649940210000|2022-04-14 12:43:30|34591.1|34587.5|34590.6|34587|34592.6|34589|34590.1|34586.5|4
1649940220000|2022-04-14 12:43:40|34591.6|34588|34589.6|34586|34592.1|34588.5|34589.6|34586|21
1649940230000|2022-04-14 12:43:50|34589.1|34585.5|34591.6|34588|34591.6|34588|34586.1|34582.5|68
1649940240000|2022-04-14 12:44:00|34591.1|34587.5|34594.6|34591|34595.1|34591.5|34591.1|34587.5|25
1649940250000|2022-04-14 12:44:10|34595.1|34591.5|34595.1|34591.5|34596.6|34593|34592.6|34589|27
1649940260000|2022-04-14 12:44:20|34595.6|34592|34597.6|34594|34598.1|34594.5|34595.1|34591.5|10
1649940270000|2022-04-14 12:44:30|34598.1|34594.5|34599.6|34596|34600.6|34597|34597.6|34594|11
1649940280000|2022-04-14 12:44:40|34600.1|34596.5|34598.6|34595|34600.1|34596.5|34597.1|34593.5|20
1649940290000|2022-04-14 12:44:50|34598.1|34594.5|34600.6|34597|34600.6|34597|34597.6|34594|6
1649940300000|2022-04-14 12:45:00|34600.1|34596.5|34600.6|34597|34602.6|34599|34600.1|34596.5|28
1649940310000|2022-04-14 12:45:10|34600.1|34596.5|34598.6|34595|34600.6|34597|34597.6|34594|10
1649940320000|2022-04-14 12:45:20|34598.1|34594.5|34598.6|34595|34599.6|34596|34597.6|34594|16
1649940330000|2022-04-14 12:45:30|34598.1|34594.5|34594.1|34590.5|34599.1|34595.5|34593.6|34590|27
1649940340000|2022-04-14 12:45:40|34594.6|34591|34600.6|34597|34600.6|34597|34594.1|34590.5|18
1649940350000|2022-04-14 12:45:50|34600.1|34596.5|34600.1|34596.5|34601.1|34597.5|34599.6|34596|7
1649940360000|2022-04-14 12:46:00|34599.6|34596|34599.6|34596|34600.6|34597|34598.6|34595|6
1649940370000|2022-04-14 12:46:10|34600.1|34596.5|34599.6|34596|34601.6|34598|34598.6|34595|8
1649940380000|2022-04-14 12:46:20|34600.1|34596.5|34603.6|34600|34604.1|34600.5|34600.1|34596.5|16
1649940390000|2022-04-14 12:46:30|34603.1|34599.5|34605.1|34601.5|34607.1|34603.5|34603.1|34599.5|27
1649940400000|2022-04-14 12:46:40|34604.6|34601|34604.6|34601|34606.1|34602.5|34604.1|34600.5|11
1649940410000|2022-04-14 12:46:50|34605.1|34601.5|34602.6|34599|34605.6|34602|34602.6|34599|12
1649940420000|2022-04-14 12:47:00|34602.1|34598.5|34602.1|34598.5|34602.6|34599|34601.1|34597.5|19
1649940430000|2022-04-14 12:47:10|34602.6|34599|34602.6|34599|34605.1|34601.5|34602.6|34599|8
1649940440000|2022-04-14 12:47:20|34602.1|34598.5|34598.6|34595|34602.6|34599|34597.6|34594|11
1649940450000|2022-04-14 12:47:30|34598.1|34594.5|34595.1|34591.5|34598.1|34594.5|34595.1|34591.5|11
1649940460000|2022-04-14 12:47:40|34594.6|34591|34588.1|34584.5|34595.6|34592|34586.6|34583|46
1649940470000|2022-04-14 12:47:50|34587.6|34584|34584.6|34581|34588.6|34585|34583.6|34580|35
1649940480000|2022-04-14 12:48:00|34584.1|34580.5|34581.6|34578|34585.1|34581.5|34581.1|34577.5|77
1649940490000|2022-04-14 12:48:10|34581.1|34577.5|34578.1|34574.5|34582.6|34579|34576.1|34572.5|92
1649940500000|2022-04-14 12:48:20|34578.6|34575|34580.6|34577|34582.1|34578.5|34577.6|34574|17
1649940510000|2022-04-14 12:48:30|34581.1|34577.5|34584.6|34581|34584.6|34581|34578.6|34575|13
1649940520000|2022-04-14 12:48:40|34584.1|34580.5|34586.1|34582.5|34588.6|34585|34582.6|34579|35
1649940530000|2022-04-14 12:48:50|34586.6|34583|34588.1|34584.5|34588.1|34584.5|34585.1|34581.5|9
1649940540000|2022-04-14 12:49:00|34587.6|34584|34591.6|34588|34593.6|34590|34587.6|34584|33
1649940550000|2022-04-14 12:49:10|34591.1|34587.5|34590.6|34587|34591.6|34588|34589.6|34586|12
1649940560000|2022-04-14 12:49:20|34591.1|34587.5|34588.1|34584.5|34591.6|34588|34587.6|34584|10
1649940570000|2022-04-14 12:49:30|34588.6|34585|34585.6|34582|34589.6|34586|34582.6|34579|18
1649940580000|2022-04-14 12:49:40|34585.1|34581.5|34585.6|34582|34588.6|34585|34584.6|34581|15
1649940590000|2022-04-14 12:49:50|34587.6|34584|34585.6|34582|34588.1|34584.5|34583.6|34580|23
1649940600000|2022-04-14 12:50:00|34586.1|34582.5|34589.6|34586|34589.6|34586|34583.6|34580|10
1649940610000|2022-04-14 12:50:10|34590.1|34586.5|34592.1|34588.5|34592.6|34589|34589.6|34586|12
1649940620000|2022-04-14 12:50:20|34591.1|34587.5|34592.6|34589|34592.6|34589|34591.1|34587.5|4
1649940630000|2022-04-14 12:50:30|34592.1|34588.5|34585.6|34582|34592.1|34588.5|34585.6|34582|24
1649940640000|2022-04-14 12:50:40|34585.1|34581.5|34585.6|34582|34586.6|34583|34584.6|34581|7
1649940650000|2022-04-14 12:50:50|34585.1|34581.5|34590.6|34587|34590.6|34587|34585.1|34581.5|13
1649940660000|2022-04-14 12:51:00|34590.1|34586.5|34590.6|34587|34592.1|34588.5|34587.6|34584|12
1649940670000|2022-04-14 12:51:10|34591.1|34587.5|34592.6|34589|34594.6|34591|34590.6|34587|35
1649940680000|2022-04-14 12:51:20|34593.1|34589.5|34591.6|34588|34594.1|34590.5|34590.6|34587|5
1649940690000|2022-04-14 12:51:30|34592.1|34588.5|34593.6|34590|34594.6|34591|34591.6|34588|24
1649940700000|2022-04-14 12:51:40|34593.1|34589.5|34593.6|34590|34594.1|34590.5|34593.1|34589.5|2
1649940710000|2022-04-14 12:51:50|34593.1|34589.5|34592.6|34589|34593.6|34590|34591.6|34588|10
1649940720000|2022-04-14 12:52:00|34592.1|34588.5|34592.1|34588.5|34592.6|34589|34589.6|34586|22
1649940730000|2022-04-14 12:52:10|34591.6|34588|34590.6|34587|34592.6|34589|34588.6|34585|26
1649940740000|2022-04-14 12:52:20|34590.1|34586.5|34589.6|34586|34590.1|34586.5|34588.1|34584.5|2
1649940750000|2022-04-14 12:52:30|34589.1|34585.5|34591.6|34588|34591.6|34588|34588.6|34585|6
1649940760000|2022-04-14 12:52:40|34592.6|34589|34593.6|34590|34594.6|34591|34591.6|34588|16
1649940770000|2022-04-14 12:52:50|34593.1|34589.5|34591.1|34587.5|34593.1|34589.5|34590.6|34587|3
1649940780000|2022-04-14 12:53:00|34590.6|34587|34592.6|34589|34593.1|34589.5|34590.1|34586.5|27
1649940790000|2022-04-14 12:53:10|34592.1|34588.5|34589.1|34585.5|34592.6|34589|34588.1|34584.5|13
1649940800000|2022-04-14 12:53:20|34589.6|34586|34592.6|34589|34592.6|34589|34588.6|34585|8
1649940810000|2022-04-14 12:53:30|34592.1|34588.5|34591.6|34588|34594.1|34590.5|34591.1|34587.5|7
1649940820000|2022-04-14 12:53:40|34591.1|34587.5|34591.6|34588|34592.6|34589|34588.6|34585|7
1649940830000|2022-04-14 12:53:50|34592.1|34588.5|34593.1|34589.5|34594.1|34590.5|34591.6|34588|5
1649940840000|2022-04-14 12:54:00|34592.6|34589|34595.6|34592|34596.6|34593|34590.6|34587|21
1649940850000|2022-04-14 12:54:10|34595.1|34591.5|34594.6|34591|34598.1|34594.5|34594.6|34591|16
1649940860000|2022-04-14 12:54:20|34595.1|34591.5|34593.1|34589.5|34595.6|34592|34593.1|34589.5|6
1649940870000|2022-04-14 12:54:30|34592.1|34588.5|34592.6|34589|34593.6|34590|34591.1|34587.5|6
1649940880000|2022-04-14 12:54:40|34593.1|34589.5|34593.6|34590|34594.6|34591|34591.6|34588|5
1649940890000|2022-04-14 12:54:50|34593.1|34589.5|34592.6|34589|34593.1|34589.5|34590.6|34587|21
1649940900000|2022-04-14 12:55:00|34592.1|34588.5|34589.6|34586|34592.1|34588.5|34588.6|34585|15
1649940910000|2022-04-14 12:55:10|34589.1|34585.5|34587.1|34583.5|34589.6|34586|34585.6|34582|17
1649940920000|2022-04-14 12:55:20|34586.6|34583|34591.6|34588|34592.1|34588.5|34586.6|34583|24
1649940930000|2022-04-14 12:55:30|34591.1|34587.5|34589.6|34586|34592.1|34588.5|34588.6|34585|9
1649940940000|2022-04-14 12:55:40|34589.1|34585.5|34586.1|34582.5|34589.6|34586|34584.6|34581|21
1649940950000|2022-04-14 12:55:50|34585.6|34582|34588.6|34585|34588.6|34585|34585.1|34581.5|15
1649940960000|2022-04-14 12:56:00|34588.1|34584.5|34590.6|34587|34591.6|34588|34588.1|34584.5|13
1649940970000|2022-04-14 12:56:10|34591.1|34587.5|34587.1|34583.5|34591.6|34588|34586.6|34583|31
1649940980000|2022-04-14 12:56:20|34587.6|34584|34585.6|34582|34588.1|34584.5|34584.6|34581|8
1649940990000|2022-04-14 12:56:30|34585.1|34581.5|34589.1|34585.5|34590.1|34586.5|34584.6|34581|11
1649941000000|2022-04-14 12:56:40|34588.6|34585|34588.6|34585|34592.6|34589|34588.6|34585|32
1649941010000|2022-04-14 12:56:50|34589.1|34585.5|34586.1|34582.5|34589.1|34585.5|34585.6|34582|7
1649941020000|2022-04-14 12:57:00|34585.6|34582|34587.1|34583.5|34592.6|34589|34585.1|34581.5|31
1649941030000|2022-04-14 12:57:10|34587.6|34584|34586.6|34583|34588.6|34585|34586.1|34582.5|7
1649941040000|2022-04-14 12:57:20|34587.1|34583.5|34587.6|34584|34587.6|34584|34586.6|34583|2
1649941050000|2022-04-14 12:57:30|34588.1|34584.5|34588.6|34585|34590.1|34586.5|34587.6|34584|5
1649941060000|2022-04-14 12:57:40|34588.1|34584.5|34586.1|34582.5|34588.1|34584.5|34585.6|34582|4
1649941070000|2022-04-14 12:57:50|34585.6|34582|34584.6|34581|34585.6|34582|34584.1|34580.5|1
1649941080000|2022-04-14 12:58:00|34585.1|34581.5|34586.6|34583|34587.1|34583.5|34585.1|34581.5|5
1649941090000|2022-04-14 12:58:10|34586.1|34582.5|34582.6|34579|34586.6|34583|34582.6|34579|14
1649941100000|2022-04-14 12:58:20|34582.1|34578.5|34578.6|34575|34582.1|34578.5|34577.6|34574|18
1649941110000|2022-04-14 12:58:30|34579.1|34575.5|34581.6|34578|34581.6|34578|34579.1|34575.5|9
1649941120000|2022-04-14 12:58:40|34581.1|34577.5|34582.6|34579|34584.6|34581|34580.6|34577|10
1649941130000|2022-04-14 12:58:50|34582.1|34578.5|34578.6|34575|34582.6|34579|34578.6|34575|16
1649941140000|2022-04-14 12:59:00|34578.1|34574.5|34582.6|34579|34582.6|34579|34577.6|34574|14
1649941150000|2022-04-14 12:59:10|34583.1|34579.5|34582.6|34579|34583.6|34580|34580.6|34577|13
1649941160000|2022-04-14 12:59:20|34582.1|34578.5|34579.1|34575.5|34582.6|34579|34578.6|34575|8
1649941170000|2022-04-14 12:59:30|34578.6|34575|34572.6|34569|34578.6|34575|34571.1|34567.5|74
1649941180000|2022-04-14 12:59:40|34573.1|34569.5|34572.6|34569|34573.1|34569.5|34570.1|34566.5|29
1649941190000|2022-04-14 12:59:50|34572.1|34568.5|34573.6|34570|34574.6|34571|34571.6|34568|12
1649941200000|2022-04-14 13:00:00|34574.1|34570.5|34570.6|34567|34575.6|34572|34569.1|34565.5|34
1649941210000|2022-04-14 13:00:10|34570.1|34566.5|34570.1|34566.5|34571.1|34567.5|34569.6|34566|3
1649941220000|2022-04-14 13:00:20|34569.6|34566|34568.6|34565|34569.6|34566|34568.1|34564.5|6
1649941230000|2022-04-14 13:00:30|34569.1|34565.5|34569.6|34566|34569.6|34566|34567.1|34563.5|46
1649941240000|2022-04-14 13:00:40|34569.1|34565.5|34568.6|34565|34572.6|34569|34568.1|34564.5|42
1649941250000|2022-04-14 13:00:50|34568.1|34564.5|34564.1|34560.5|34570.6|34567|34561.1|34557.5|103
1649941260000|2022-04-14 13:01:00|34563.6|34560|34565.6|34562|34566.1|34562.5|34563.1|34559.5|30
1649941270000|2022-04-14 13:01:10|34566.1|34562.5|34566.6|34563|34568.6|34565|34565.1|34561.5|20
1649941280000|2022-04-14 13:01:20|34567.1|34563.5|34567.1|34563.5|34567.6|34564|34565.6|34562|21
1649941290000|2022-04-14 13:01:30|34566.6|34563|34567.6|34564|34568.1|34564.5|34566.6|34563|13
1649941300000|2022-04-14 13:01:40|34568.1|34564.5|34567.1|34563.5|34569.6|34566|34566.6|34563|24
1649941310000|2022-04-14 13:01:50|34567.6|34564|34568.1|34564.5|34568.6|34565|34567.1|34563.5|14
1649941320000|2022-04-14 13:02:00|34568.6|34565|34571.1|34567.5|34571.1|34567.5|34567.1|34563.5|31
1649941330000|2022-04-14 13:02:10|34572.1|34568.5|34569.6|34566|34572.1|34568.5|34567.6|34564|14
1649941340000|2022-04-14 13:02:20|34570.1|34566.5|34569.6|34566|34571.6|34568|34569.6|34566|6
1649941350000|2022-04-14 13:02:30|34570.1|34566.5|34572.6|34569|34572.6|34569|34569.6|34566|7
1649941360000|2022-04-14 13:02:40|34572.1|34568.5|34570.6|34567|34572.1|34568.5|34570.1|34566.5|8
1649941370000|2022-04-14 13:02:50|34570.1|34566.5|34570.1|34566.5|34571.6|34568|34570.1|34566.5|4
1649941380000|2022-04-14 13:03:00|34570.6|34567|34570.1|34566.5|34570.6|34567|34569.1|34565.5|12
1649941390000|2022-04-14 13:03:10|34570.6|34567|34572.6|34569|34572.6|34569|34569.6|34566|11
1649941400000|2022-04-14 13:03:20|34572.1|34568.5|34575.6|34572|34577.1|34573.5|34572.1|34568.5|22
1649941410000|2022-04-14 13:03:30|34574.6|34571|34579.6|34576|34579.6|34576|34574.6|34571|25
1649941420000|2022-04-14 13:03:40|34580.1|34576.5|34581.6|34578|34584.6|34581|34580.1|34576.5|67
1649941430000|2022-04-14 13:03:50|34581.1|34577.5|34580.6|34577|34581.1|34577.5|34579.1|34575.5|36
1649941440000|2022-04-14 13:04:00|34580.1|34576.5|34578.1|34574.5|34580.6|34577|34576.6|34573|28
1649941450000|2022-04-14 13:04:10|34577.6|34574|34578.6|34575|34579.6|34576|34577.6|34574|5
1649941460000|2022-04-14 13:04:20|34578.1|34574.5|34575.1|34571.5|34578.1|34574.5|34574.6|34571|12
1649941470000|2022-04-14 13:04:30|34574.6|34571|34578.1|34574.5|34578.1|34574.5|34573.6|34570|12
1649941480000|2022-04-14 13:04:40|34578.6|34575|34585.6|34582|34586.6|34583|34578.1|34574.5|36
1649941490000|2022-04-14 13:04:50|34585.1|34581.5|34586.6|34583|34587.6|34584|34583.6|34580|20
1649941500000|2022-04-14 13:05:00|34586.1|34582.5|34583.6|34580|34586.6|34583|34582.1|34578.5|13
1649941510000|2022-04-14 13:05:10|34583.1|34579.5|34580.1|34576.5|34583.6|34580|34579.6|34576|6
1649941520000|2022-04-14 13:05:20|34580.6|34577|34579.1|34575.5|34580.6|34577|34579.1|34575.5|6
1649941530000|2022-04-14 13:05:30|34579.6|34576|34582.6|34579|34582.6|34579|34579.6|34576|14
1649941540000|2022-04-14 13:05:40|34582.1|34578.5|34579.6|34576|34582.1|34578.5|34578.1|34574.5|8
1649941550000|2022-04-14 13:05:50|34580.1|34576.5|34578.6|34575|34580.6|34577|34578.6|34575|5
1649941560000|2022-04-14 13:06:00|34578.1|34574.5|34578.6|34575|34579.6|34576|34578.1|34574.5|5
1649941570000|2022-04-14 13:06:10|34579.1|34575.5|34579.1|34575.5|34581.1|34577.5|34579.1|34575.5|11
1649941580000|2022-04-14 13:06:20|34579.6|34576|34581.6|34578|34582.6|34579|34579.6|34576|32
1649941590000|2022-04-14 13:06:30|34582.1|34578.5|34578.6|34575|34582.6|34579|34578.6|34575|11
1649941600000|2022-04-14 13:06:40|34578.1|34574.5|34577.1|34573.5|34579.1|34575.5|34576.1|34572.5|10
1649941610000|2022-04-14 13:06:50|34576.6|34573|34575.6|34572|34576.6|34573|34572.6|34569|20
1649941620000|2022-04-14 13:07:00|34575.1|34571.5|34574.6|34571|34575.6|34572|34574.1|34570.5|12
1649941630000|2022-04-14 13:07:10|34574.1|34570.5|34576.6|34573|34577.1|34573.5|34574.1|34570.5|10
1649941640000|2022-04-14 13:07:20|34576.1|34572.5|34577.6|34574|34577.6|34574|34575.1|34571.5|3
1649941650000|2022-04-14 13:07:30|34577.1|34573.5|34578.6|34575|34580.6|34577|34576.6|34573|7
1649941660000|2022-04-14 13:07:40|34579.1|34575.5|34581.6|34578|34583.1|34579.5|34578.6|34575|56
1649941670000|2022-04-14 13:07:50|34582.1|34578.5|34586.1|34582.5|34586.6|34583|34582.1|34578.5|59
1649941680000|2022-04-14 13:08:00|34585.6|34582|34583.1|34579.5|34585.6|34582|34582.6|34579|16
1649941690000|2022-04-14 13:08:10|34582.1|34578.5|34583.1|34579.5|34584.1|34580.5|34582.1|34578.5|4
1649941700000|2022-04-14 13:08:20|34583.6|34580|34583.6|34580|34584.1|34580.5|34581.1|34577.5|12
1649941710000|2022-04-14 13:08:30|34584.1|34580.5|34585.1|34581.5|34586.6|34583|34583.6|34580|6
1649941720000|2022-04-14 13:08:40|34584.6|34581|34583.6|34580|34584.6|34581|34582.6|34579|4
1649941730000|2022-04-14 13:08:50|34584.1|34580.5|34588.6|34585|34588.6|34585|34583.6|34580|27
1649941740000|2022-04-14 13:09:00|34588.1|34584.5|34587.1|34583.5|34588.6|34585|34586.6|34583|11
1649941750000|2022-04-14 13:09:10|34586.6|34583|34583.6|34580|34587.1|34583.5|34583.6|34580|7
1649941760000|2022-04-14 13:09:20|34583.1|34579.5|34588.6|34585|34588.6|34585|34583.1|34579.5|10
1649941770000|2022-04-14 13:09:30|34588.1|34584.5|34587.1|34583.5|34588.1|34584.5|34586.6|34583|11
1649941780000|2022-04-14 13:09:40|34586.6|34583|34587.6|34584|34588.1|34584.5|34586.6|34583|8
1649941790000|2022-04-14 13:09:50|34588.1|34584.5|34587.1|34583.5|34588.1|34584.5|34586.6|34583|10
1649941800000|2022-04-14 13:10:00|34586.6|34583|34583.1|34579.5|34587.1|34583.5|34581.6|34578|52
1649941810000|2022-04-14 13:10:10|34583.6|34580|34587.6|34584|34589.6|34586|34583.6|34580|42
1649941820000|2022-04-14 13:10:20|34588.1|34584.5|34589.6|34586|34591.1|34587.5|34588.1|34584.5|23
1649941830000|2022-04-14 13:10:30|34590.1|34586.5|34592.6|34589|34592.6|34589|34590.1|34586.5|11
1649941840000|2022-04-14 13:10:40|34592.1|34588.5|34592.6|34589|34592.6|34589|34591.1|34587.5|18
1649941850000|2022-04-14 13:10:50|34592.1|34588.5|34592.1|34588.5|34592.6|34589|34589.6|34586|18
1649941860000|2022-04-14 13:11:00|34592.6|34589|34591.1|34587.5|34592.6|34589|34589.6|34586|9
1649941870000|2022-04-14 13:11:10|34591.6|34588|34589.6|34586|34591.6|34588|34589.1|34585.5|8
1649941880000|2022-04-14 13:11:20|34590.1|34586.5|34591.1|34587.5|34591.6|34588|34589.6|34586|6
1649941890000|2022-04-14 13:11:30|34591.6|34588|34592.1|34588.5|34592.6|34589|34589.6|34586|15
1649941900000|2022-04-14 13:11:40|34592.6|34589|34590.6|34587|34592.6|34589|34590.6|34587|17
1649941910000|2022-04-14 13:11:50|34590.1|34586.5|34587.1|34583.5|34590.6|34587|34586.6|34583|16
1649941920000|2022-04-14 13:12:00|34587.6|34584|34584.6|34581|34587.6|34584|34583.6|34580|38
1649941930000|2022-04-14 13:12:10|34585.1|34581.5|34582.6|34579|34586.1|34582.5|34582.1|34578.5|12
1649941940000|2022-04-14 13:12:20|34583.1|34579.5|34583.6|34580|34583.6|34580|34581.6|34578|19
1649941950000|2022-04-14 13:12:30|34583.1|34579.5|34585.6|34582|34585.6|34582|34583.1|34579.5|21
1649941960000|2022-04-14 13:12:40|34586.1|34582.5|34587.1|34583.5|34587.1|34583.5|34585.1|34581.5|3
1649941970000|2022-04-14 13:12:50|34586.6|34583|34586.1|34582.5|34588.1|34584.5|34586.1|34582.5|15
1649941980000|2022-04-14 13:13:00|34585.6|34582|34585.6|34582|34586.6|34583|34585.1|34581.5|6
1649941990000|2022-04-14 13:13:10|34586.1|34582.5|34587.6|34584|34588.1|34584.5|34585.6|34582|31
1649942000000|2022-04-14 13:13:20|34588.1|34584.5|34588.6|34585|34588.6|34585|34587.1|34583.5|11
1649942010000|2022-04-14 13:13:30|34589.1|34585.5|34588.6|34585|34589.1|34585.5|34587.1|34583.5|12
1649942020000|2022-04-14 13:13:40|34589.1|34585.5|34590.6|34587|34591.6|34588|34588.6|34585|20
1649942030000|2022-04-14 13:13:50|34590.1|34586.5|34589.1|34585.5|34591.1|34587.5|34589.1|34585.5|12
1649942040000|2022-04-14 13:14:00|34588.6|34585|34589.1|34585.5|34589.6|34586|34587.6|34584|16
1649942050000|2022-04-14 13:14:10|34589.6|34586|34588.6|34585|34590.1|34586.5|34588.1|34584.5|9
1649942060000|2022-04-14 13:14:20|34588.1|34584.5|34587.6|34584|34589.1|34585.5|34587.6|34584|10
1649942070000|2022-04-14 13:14:30|34587.1|34583.5|34586.6|34583|34587.1|34583.5|34586.6|34583|11
1649942080000|2022-04-14 13:14:40|34587.1|34583.5|34587.6|34584|34588.1|34584.5|34586.6|34583|12
1649942090000|2022-04-14 13:14:50|34588.1|34584.5|34588.6|34585|34590.6|34587|34587.6|34584|8
1649942100000|2022-04-14 13:15:00|34589.1|34585.5|34588.6|34585|34590.1|34586.5|34587.1|34583.5|26
1649942110000|2022-04-14 13:15:10|34588.1|34584.5|34589.6|34586|34589.6|34586|34587.6|34584|13
1649942120000|2022-04-14 13:15:20|34590.1|34586.5|34587.1|34583.5|34590.6|34587|34587.1|34583.5|7
1649942130000|2022-04-14 13:15:30|34586.1|34582.5|34585.6|34582|34587.6|34584|34585.6|34582|11
1649942140000|2022-04-14 13:15:40|34585.1|34581.5|34586.6|34583|34586.6|34583|34584.6|34581|9
1649942150000|2022-04-14 13:15:50|34586.1|34582.5|34585.1|34581.5|34587.1|34583.5|34585.1|34581.5|4
1649942160000|2022-04-14 13:16:00|34585.6|34582|34584.1|34580.5|34586.1|34582.5|34583.6|34580|11
1649942170000|2022-04-14 13:16:10|34585.6|34582|34587.6|34584|34588.1|34584.5|34584.6|34581|17
1649942180000|2022-04-14 13:16:20|34587.1|34583.5|34586.6|34583|34587.1|34583.5|34585.1|34581.5|16
1649942190000|2022-04-14 13:16:30|34586.1|34582.5|34584.6|34581|34586.6|34583|34584.1|34580.5|8
1649942200000|2022-04-14 13:16:40|34584.1|34580.5|34584.6|34581|34584.6|34581|34583.1|34579.5|5
1649942210000|2022-04-14 13:16:50|34585.1|34581.5|34583.1|34579.5|34586.1|34582.5|34583.1|34579.5|15
1649942220000|2022-04-14 13:17:00|34583.6|34580|34583.6|34580|34584.1|34580.5|34583.6|34580|5
1649942230000|2022-04-14 13:17:10|34584.1|34580.5|34586.6|34583|34587.1|34583.5|34583.6|34580|22
1649942240000|2022-04-14 13:17:20|34587.1|34583.5|34589.1|34585.5|34589.6|34586|34586.6|34583|24
1649942250000|2022-04-14 13:17:30|34589.6|34586|34590.1|34586.5|34591.1|34587.5|34589.1|34585.5|24
1649942260000|2022-04-14 13:17:40|34590.6|34587|34592.1|34588.5|34593.1|34589.5|34590.1|34586.5|8
1649942270000|2022-04-14 13:17:50|34591.6|34588|34592.1|34588.5|34595.6|34592|34591.6|34588|61
1649942280000|2022-04-14 13:18:00|34592.6|34589|34597.6|34594|34598.6|34595|34591.6|34588|67
1649942290000|2022-04-14 13:18:10|34598.1|34594.5|34602.6|34599|34602.6|34599|34597.6|34594|70
1649942300000|2022-04-14 13:18:20|34602.1|34598.5|34606.6|34603|34608.1|34604.5|34602.1|34598.5|113
1649942310000|2022-04-14 13:18:30|34607.1|34603.5|34609.1|34605.5|34609.6|34606|34604.6|34601|71
1649942320000|2022-04-14 13:18:40|34609.6|34606|34609.6|34606|34612.6|34609|34608.6|34605|41
1649942330000|2022-04-14 13:18:50|34610.6|34607|34611.6|34608|34613.1|34609.5|34608.6|34605|48
1649942340000|2022-04-14 13:19:00|34612.1|34608.5|34611.6|34608|34615.1|34611.5|34608.6|34605|68
1649942350000|2022-04-14 13:19:10|34611.1|34607.5|34612.6|34609|34614.1|34610.5|34610.6|34607|29
1649942360000|2022-04-14 13:19:20|34612.1|34608.5|34611.6|34608|34613.1|34609.5|34611.1|34607.5|8
1649942370000|2022-04-14 13:19:30|34610.6|34607|34612.6|34609|34612.6|34609|34610.1|34606.5|12
1649942380000|2022-04-14 13:19:40|34613.1|34609.5|34613.1|34609.5|34613.6|34610|34611.6|34608|21
1649942390000|2022-04-14 13:19:50|34612.6|34609|34615.6|34612|34616.1|34612.5|34612.1|34608.5|40
1649942400000|2022-04-14 13:20:00|34616.1|34612.5|34617.6|34614|34619.1|34615.5|34613.6|34610|56
1649942410000|2022-04-14 13:20:10|34618.1|34614.5|34621.6|34618|34623.1|34619.5|34617.6|34614|50
1649942420000|2022-04-14 13:20:20|34622.1|34618.5|34620.1|34616.5|34622.1|34618.5|34618.1|34614.5|18
1649942430000|2022-04-14 13:20:30|34620.6|34617|34617.1|34613.5|34622.1|34618.5|34616.6|34613|13
1649942440000|2022-04-14 13:20:40|34617.6|34614|34620.6|34617|34621.6|34618|34617.6|34614|9
1649942450000|2022-04-14 13:20:50|34621.1|34617.5|34619.6|34616|34621.6|34618|34618.6|34615|8
1649942460000|2022-04-14 13:21:00|34620.1|34616.5|34620.6|34617|34621.6|34618|34620.1|34616.5|18
1649942470000|2022-04-14 13:21:10|34620.1|34616.5|34618.6|34615|34620.1|34616.5|34617.6|34614|30
1649942480000|2022-04-14 13:21:20|34619.1|34615.5|34618.1|34614.5|34622.6|34619|34618.1|34614.5|22
1649942490000|2022-04-14 13:21:30|34618.6|34615|34618.1|34614.5|34618.6|34615|34616.6|34613|14
1649942500000|2022-04-14 13:21:40|34618.6|34615|34619.6|34616|34620.6|34617|34618.6|34615|13
1649942510000|2022-04-14 13:21:50|34620.1|34616.5|34621.6|34618|34621.6|34618|34619.1|34615.5|21
1649942520000|2022-04-14 13:22:00|34622.1|34618.5|34623.6|34620|34623.6|34620|34619.6|34616|29
1649942530000|2022-04-14 13:22:10|34623.1|34619.5|34621.6|34618|34623.1|34619.5|34620.1|34616.5|12
1649942540000|2022-04-14 13:22:20|34622.6|34619|34621.6|34618|34622.6|34619|34620.6|34617|10
1649942550000|2022-04-14 13:22:30|34623.1|34619.5|34621.6|34618|34623.1|34619.5|34620.6|34617|8
1649942560000|2022-04-14 13:22:40|34621.1|34617.5|34621.6|34618|34622.1|34618.5|34620.6|34617|10
1649942570000|2022-04-14 13:22:50|34621.1|34617.5|34620.6|34617|34621.6|34618|34620.1|34616.5|4
1649942580000|2022-04-14 13:23:00|34621.6|34618|34619.1|34615.5|34621.6|34618|34618.1|34614.5|17
1649942590000|2022-04-14 13:23:10|34618.6|34615|34620.1|34616.5|34620.6|34617|34618.6|34615|9
1649942600000|2022-04-14 13:23:20|34619.6|34616|34619.1|34615.5|34619.6|34616|34618.1|34614.5|4
1649942610000|2022-04-14 13:23:30|34618.6|34615|34619.6|34616|34619.6|34616|34618.6|34615|4
1649942620000|2022-04-14 13:23:40|34619.1|34615.5|34620.1|34616.5|34620.1|34616.5|34618.6|34615|9
1649942630000|2022-04-14 13:23:50|34619.6|34616|34621.1|34617.5|34621.6|34618|34619.6|34616|8
1649942640000|2022-04-14 13:24:00|34622.1|34618.5|34620.1|34616.5|34622.1|34618.5|34619.6|34616|35
1649942650000|2022-04-14 13:24:10|34620.6|34617|34621.6|34618|34621.6|34618|34620.6|34617|3
1649942660000|2022-04-14 13:24:20|34622.1|34618.5|34621.6|34618|34622.6|34619|34621.1|34617.5|6
1649942670000|2022-04-14 13:24:30|34621.1|34617.5|34621.6|34618|34622.6|34619|34621.1|34617.5|5
1649942680000|2022-04-14 13:24:40|34622.1|34618.5|34623.1|34619.5|34624.1|34620.5|34621.1|34617.5|22
1649942690000|2022-04-14 13:24:50|34622.6|34619|34613.6|34610|34622.6|34619|34613.1|34609.5|77
1649942700000|2022-04-14 13:25:00|34619.6|34616|34612.6|34609|34620.6|34617|34612.6|34609|200
1649942710000|2022-04-14 13:25:10|34612.1|34608.5|34615.6|34612|34617.1|34613.5|34611.6|34608|42
1649942720000|2022-04-14 13:25:20|34615.1|34611.5|34621.1|34617.5|34622.6|34619|34612.6|34609|65
1649942730000|2022-04-14 13:25:30|34621.6|34618|34633.6|34630|34634.6|34631|34621.6|34618|125
1649942740000|2022-04-14 13:25:40|34634.1|34630.5|34638.1|34634.5|34638.1|34634.5|34631.6|34628|132
1649942750000|2022-04-14 13:25:50|34638.6|34635|34646.6|34643|34649.1|34645.5|34636.6|34633|144
1649942760000|2022-04-14 13:26:00|34647.6|34644|34647.6|34644|34651.1|34647.5|34643.6|34640|72
1649942770000|2022-04-14 13:26:10|34648.1|34644.5|34642.6|34639|34649.6|34646|34641.6|34638|75
1649942780000|2022-04-14 13:26:20|34642.1|34638.5|34645.6|34642|34647.1|34643.5|34641.6|34638|57
1649942790000|2022-04-14 13:26:30|34646.1|34642.5|34645.1|34641.5|34646.1|34642.5|34641.6|34638|22
1649942800000|2022-04-14 13:26:40|34644.6|34641|34642.6|34639|34644.6|34641|34642.1|34638.5|38
1649942810000|2022-04-14 13:26:50|34642.1|34638.5|34638.6|34635|34644.6|34641|34638.6|34635|69
1649942820000|2022-04-14 13:27:00|34639.1|34635.5|34637.1|34633.5|34639.1|34635.5|34636.1|34632.5|56
1649942830000|2022-04-14 13:27:10|34636.6|34633|34635.6|34632|34637.1|34633.5|34634.1|34630.5|71
1649942840000|2022-04-14 13:27:20|34635.1|34631.5|34632.6|34629|34635.6|34632|34631.6|34628|129
1649942850000|2022-04-14 13:27:30|34632.1|34628.5|34632.1|34628.5|34634.6|34631|34632.1|34628.5|16
1649942860000|2022-04-14 13:27:40|34631.6|34628|34632.1|34628.5|34635.6|34632|34631.1|34627.5|63
1649942870000|2022-04-14 13:27:50|34632.6|34629|34640.6|34637|34641.1|34637.5|34630.6|34627|90
1649942880000|2022-04-14 13:28:00|34641.1|34637.5|34642.1|34638.5|34642.1|34638.5|34636.6|34633|52
1649942890000|2022-04-14 13:28:10|34641.6|34638|34641.6|34638|34642.6|34639|34638.1|34634.5|22
1649942900000|2022-04-14 13:28:20|34641.1|34637.5|34638.6|34635|34642.6|34639|34637.6|34634|23
1649942910000|2022-04-14 13:28:30|34638.1|34634.5|34631.6|34628|34638.6|34635|34631.6|34628|99
1649942920000|2022-04-14 13:28:40|34631.1|34627.5|34636.6|34633|34636.6|34633|34629.6|34626|127
1649942930000|2022-04-14 13:28:50|34637.1|34633.5|34638.1|34634.5|34638.6|34635|34633.6|34630|98
1649942940000|2022-04-14 13:29:00|34639.6|34636|34642.6|34639|34643.1|34639.5|34637.1|34633.5|112
1649942950000|2022-04-14 13:29:10|34643.1|34639.5|34646.1|34642.5|34650.1|34646.5|34642.1|34638.5|81
1649942960000|2022-04-14 13:29:20|34646.6|34643|34646.6|34643|34649.1|34645.5|34645.1|34641.5|51
1649942970000|2022-04-14 13:29:30|34646.1|34642.5|34665.1|34661.5|34667.6|34664|34646.1|34642.5|209
1649942980000|2022-04-14 13:29:40|34665.6|34662|34681.6|34678|34681.6|34678|34661.6|34658|271
1649942990000|2022-04-14 13:29:50|34680.6|34677|34688.1|34684.5|34699.1|34695.5|34680.6|34677|481
1649943000000|2022-04-14 13:30:00|34687.5|34685.1|34677|34674.6|34692|34689.6|34669.5|34667.1|1321
1649943010000|2022-04-14 13:30:10|34678|34675.6|34685|34682.6|34701|34698.6|34674.5|34672.1|554
1649943020000|2022-04-14 13:30:20|34686|34683.6|34721|34718.6|34721|34718.6|34685|34682.6|401
1649943030000|2022-04-14 13:30:30|34720.5|34718.1|34732.5|34730.1|34733.5|34731.1|34720|34717.6|293
1649943040000|2022-04-14 13:30:40|34732|34729.6|34724|34721.6|34733.5|34731.1|34715.5|34713.1|354
1649943050000|2022-04-14 13:30:50|34723|34720.6|34729|34726.6|34734.5|34732.1|34722|34719.6|160
1649943060000|2022-04-14 13:31:00|34730|34727.6|34731.5|34729.1|34740|34737.6|34722|34719.6|409
1649943070000|2022-04-14 13:31:10|34731|34728.6|34728.5|34726.1|34735|34732.6|34728|34725.6|247
1649943080000|2022-04-14 13:31:20|34729|34726.6|34737.5|34735.1|34741|34738.6|34727.5|34725.1|194
1649943090000|2022-04-14 13:31:30|34738|34735.6|34746|34743.6|34748.5|34746.1|34733.5|34731.1|281
1649943100000|2022-04-14 13:31:40|34745|34742.6|34743.5|34741.1|34748.5|34746.1|34735.5|34733.1|245
1649943110000|2022-04-14 13:31:50|34742.5|34740.1|34740.5|34738.1|34743|34740.6|34730|34727.6|320
1649943120000|2022-04-14 13:32:00|34742|34739.6|34748|34745.6|34750.5|34748.1|34742|34739.6|287
1649943130000|2022-04-14 13:32:10|34747.5|34745.1|34745|34742.6|34753.5|34751.1|34744.5|34742.1|147
1649943140000|2022-04-14 13:32:20|34745.5|34743.1|34751.5|34749.1|34754|34751.6|34743.5|34741.1|176
1649943150000|2022-04-14 13:32:30|34752|34749.6|34751|34748.6|34756|34753.6|34749|34746.6|267
1649943160000|2022-04-14 13:32:40|34750.5|34748.1|34740|34737.6|34750.5|34748.1|34738.5|34736.1|206
1649943170000|2022-04-14 13:32:50|34739.5|34737.1|34740.5|34738.1|34745.5|34743.1|34736|34733.6|172
1649943180000|2022-04-14 13:33:00|34743.5|34741.1|34741|34738.6|34749.5|34747.1|34740.5|34738.1|216
1649943190000|2022-04-14 13:33:10|34741.5|34739.1|34740.5|34738.1|34745.5|34743.1|34739|34736.6|134
1649943200000|2022-04-14 13:33:20|34741|34738.6|34750.5|34748.1|34750.5|34748.1|34737.5|34735.1|156
1649943210000|2022-04-14 13:33:30|34752.5|34750.1|34737|34734.6|34755.5|34753.1|34737|34734.6|191
1649943220000|2022-04-14 13:33:40|34737.5|34735.1|34738|34735.6|34739.5|34737.1|34732|34729.6|127
1649943230000|2022-04-14 13:33:50|34737.5|34735.1|34732|34729.6|34737.5|34735.1|34730|34727.6|148
1649943240000|2022-04-14 13:34:00|34732.5|34730.1|34745|34742.6|34745|34742.6|34732.5|34730.1|207
1649943250000|2022-04-14 13:34:10|34745.5|34743.1|34744.5|34742.1|34753|34750.6|34741|34738.6|230
1649943260000|2022-04-14 13:34:20|34744|34741.6|34762|34759.6|34762|34759.6|34740|34737.6|406
1649943270000|2022-04-14 13:34:30|34760|34757.6|34784.5|34782.1|34788|34785.6|34760|34757.6|554
1649943280000|2022-04-14 13:34:40|34785|34782.6|34795.5|34793.1|34799|34796.6|34783|34780.6|501
1649943290000|2022-04-14 13:34:50|34794.5|34792.1|34789|34786.6|34794.5|34792.1|34787.5|34785.1|179
1649943300000|2022-04-14 13:35:00|34789.5|34787.1|34803|34800.6|34820|34817.6|34789.5|34787.1|663
1649943310000|2022-04-14 13:35:10|34803.5|34801.1|34802|34799.6|34812.5|34810.1|34801|34798.6|353
1649943320000|2022-04-14 13:35:20|34801.5|34799.1|34816.5|34814.1|34818.5|34816.1|34801.5|34799.1|490
1649943330000|2022-04-14 13:35:30|34814|34811.6|34837.5|34835.1|34838|34835.6|34814|34811.6|239
1649943340000|2022-04-14 13:35:40|34837|34834.6|34846.5|34844.1|34846.5|34844.1|34834|34831.6|364
1649943350000|2022-04-14 13:35:50|34846|34843.6|34854|34851.6|34857|34854.6|34836.5|34834.1|272
1649943360000|2022-04-14 13:36:00|34853.5|34851.1|34859.5|34857.1|34859.5|34857.1|34849|34846.6|239
1649943370000|2022-04-14 13:36:10|34859|34856.6|34856|34853.6|34861.5|34859.1|34854|34851.6|362
1649943380000|2022-04-14 13:36:20|34856.5|34854.1|34858|34855.6|34866|34863.6|34856|34853.6|267
1649943390000|2022-04-14 13:36:30|34858.5|34856.1|34869|34866.6|34872|34869.6|34858.5|34856.1|206
1649943400000|2022-04-14 13:36:40|34868.5|34866.1|34872.5|34870.1|34879|34876.6|34868.5|34866.1|187
1649943410000|2022-04-14 13:36:50|34874.5|34872.1|34879|34876.6|34883|34880.6|34872.5|34870.1|132
1649943420000|2022-04-14 13:37:00|34879.5|34877.1|34887|34884.6|34888|34885.6|34878.5|34876.1|261
1649943430000|2022-04-14 13:37:10|34886|34883.6|34871.5|34869.1|34890.5|34888.1|34868|34865.6|314
1649943440000|2022-04-14 13:37:20|34872|34869.6|34872|34869.6|34881|34878.6|34872|34869.6|195
1649943450000|2022-04-14 13:37:30|34872.5|34870.1|34872|34869.6|34877|34874.6|34866|34863.6|152
1649943460000|2022-04-14 13:37:40|34871|34868.6|34875.5|34873.1|34877.5|34875.1|34870|34867.6|107
1649943470000|2022-04-14 13:37:50|34876|34873.6|34885|34882.6|34885.5|34883.1|34875|34872.6|158
1649943480000|2022-04-14 13:38:00|34884.5|34882.1|34886.5|34884.1|34890.5|34888.1|34880.5|34878.1|319
1649943490000|2022-04-14 13:38:10|34887|34884.6|34885.5|34883.1|34889.5|34887.1|34880|34877.6|193
1649943500000|2022-04-14 13:38:20|34885|34882.6|34873|34870.6|34888.5|34886.1|34870.5|34868.1|191
1649943510000|2022-04-14 13:38:30|34872|34869.6|34877|34874.6|34879.5|34877.1|34869.5|34867.1|140
1649943520000|2022-04-14 13:38:40|34875|34872.6|34873|34870.6|34879.5|34877.1|34870|34867.6|176
1649943530000|2022-04-14 13:38:50|34873.5|34871.1|34865|34862.6|34876|34873.6|34865|34862.6|150
1649943540000|2022-04-14 13:39:00|34865.5|34863.1|34858|34855.6|34865.5|34863.1|34853|34850.6|262
1649943550000|2022-04-14 13:39:10|34858.5|34856.1|34847|34844.6|34858.5|34856.1|34846|34843.6|222
1649943560000|2022-04-14 13:39:20|34846.5|34844.1|34848|34845.6|34851|34848.6|34842.5|34840.1|238
1649943570000|2022-04-14 13:39:30|34848.5|34846.1|34842|34839.6|34851.5|34849.1|34842|34839.6|147
1649943580000|2022-04-14 13:39:40|34841.5|34839.1|34845.5|34843.1|34849|34846.6|34840.5|34838.1|155
1649943590000|2022-04-14 13:39:50|34846|34843.6|34845.5|34843.1|34846.5|34844.1|34839|34836.6|146
1649943600000|2022-04-14 13:40:00|34851|34848.6|34853.5|34851.1|34860|34857.6|34842|34839.6|391
1649943610000|2022-04-14 13:40:10|34854|34851.6|34819|34816.6|34856.5|34854.1|34819|34816.6|296
1649943620000|2022-04-14 13:40:20|34819.5|34817.1|34829|34826.6|34830|34827.6|34818.5|34816.1|175
1649943630000|2022-04-14 13:40:30|34829.5|34827.1|34829|34826.6|34832|34829.6|34823|34820.6|123
1649943640000|2022-04-14 13:40:40|34829.5|34827.1|34821|34818.6|34834.5|34832.1|34817|34814.6|236
1649943650000|2022-04-14 13:40:50|34822|34819.6|34817.5|34815.1|34825.5|34823.1|34812|34809.6|237
1649943660000|2022-04-14 13:41:00|34815|34812.6|34804|34801.6|34816|34813.6|34799|34796.6|292
1649943670000|2022-04-14 13:41:10|34804.5|34802.1|34808.5|34806.1|34810.5|34808.1|34798|34795.6|166
1649943680000|2022-04-14 13:41:20|34809.5|34807.1|34816.5|34814.1|34818.5|34816.1|34805|34802.6|187
1649943690000|2022-04-14 13:41:30|34815|34812.6|34812|34809.6|34815|34812.6|34807.5|34805.1|96
1649943700000|2022-04-14 13:41:40|34812.5|34810.1|34820.5|34818.1|34822.5|34820.1|34810.5|34808.1|156
1649943710000|2022-04-14 13:41:50|34820|34817.6|34829.5|34827.1|34830.5|34828.1|34818.5|34816.1|97
1649943720000|2022-04-14 13:42:00|34829|34826.6|34817|34814.6|34830|34827.6|34810.5|34808.1|197
1649943730000|2022-04-14 13:42:10|34817.5|34815.1|34814.5|34812.1|34821.5|34819.1|34812|34809.6|163
1649943740000|2022-04-14 13:42:20|34816|34813.6|34818|34815.6|34825|34822.6|34814.5|34812.1|129
1649943750000|2022-04-14 13:42:30|34817.5|34815.1|34813|34810.6|34827|34824.6|34811.5|34809.1|112
1649943760000|2022-04-14 13:42:40|34812.5|34810.1|34805|34802.6|34819|34816.6|34803.5|34801.1|135
1649943770000|2022-04-14 13:42:50|34805.5|34803.1|34796.5|34794.1|34807|34804.6|34794.5|34792.1|154
1649943780000|2022-04-14 13:43:00|34796|34793.6|34787|34784.6|34799.5|34797.1|34778.5|34776.1|274
1649943790000|2022-04-14 13:43:10|34785.5|34783.1|34798.5|34796.1|34801.5|34799.1|34781.5|34779.1|209
1649943800000|2022-04-14 13:43:20|34799|34796.6|34802|34799.6|34808|34805.6|34796.5|34794.1|128
1649943810000|2022-04-14 13:43:30|34801.5|34799.1|34802|34799.6|34802|34799.6|34791|34788.6|146
1649943820000|2022-04-14 13:43:40|34803|34800.6|34797|34794.6|34804|34801.6|34796|34793.6|85
1649943830000|2022-04-14 13:43:50|34796.5|34794.1|34788.5|34786.1|34796.5|34794.1|34783.5|34781.1|116
1649943840000|2022-04-14 13:44:00|34788|34785.6|34787|34784.6|34788|34785.6|34777.5|34775.1|169
1649943850000|2022-04-14 13:44:10|34788|34785.6|34786.5|34784.1|34793|34790.6|34785|34782.6|120
1649943860000|2022-04-14 13:44:20|34787|34784.6|34787|34784.6|34791|34788.6|34783|34780.6|117
1649943870000|2022-04-14 13:44:30|34787.5|34785.1|34783|34780.6|34787.5|34785.1|34781|34778.6|103
1649943880000|2022-04-14 13:44:40|34782|34779.6|34766.5|34764.1|34782|34779.6|34764|34761.6|142
1649943890000|2022-04-14 13:44:50|34766|34763.6|34757|34754.6|34766|34763.6|34753.5|34751.1|139
1649943900000|2022-04-14 13:45:00|34757.5|34755.1|34759|34756.6|34759|34756.6|34748|34745.6|262
1649943910000|2022-04-14 13:45:10|34759.5|34757.1|34767.5|34765.1|34767.5|34765.1|34757.5|34755.1|160
1649943920000|2022-04-14 13:45:20|34767|34764.6|34771|34768.6|34774|34771.6|34760.5|34758.1|260
1649943930000|2022-04-14 13:45:30|34772|34769.6|34779.5|34777.1|34783.5|34781.1|34771.5|34769.1|120
1649943940000|2022-04-14 13:45:40|34777.5|34775.1|34778|34775.6|34784|34781.6|34776|34773.6|104
1649943950000|2022-04-14 13:45:50|34779|34776.6|34778|34775.6|34781|34778.6|34773|34770.6|85
1649943960000|2022-04-14 13:46:00|34778.5|34776.1|34771|34768.6|34779|34776.6|34769|34766.6|103
1649943970000|2022-04-14 13:46:10|34771.5|34769.1|34772|34769.6|34773|34770.6|34767|34764.6|65
1649943980000|2022-04-14 13:46:20|34773|34770.6|34774.5|34772.1|34775.5|34773.1|34768|34765.6|59
1649943990000|2022-04-14 13:46:30|34775|34772.6|34785.5|34783.1|34785.5|34783.1|34773|34770.6|107
1649944000000|2022-04-14 13:46:40|34785|34782.6|34792|34789.6|34795|34792.6|34785|34782.6|185
1649944010000|2022-04-14 13:46:50|34792.5|34790.1|34792.5|34790.1|34793.5|34791.1|34786.5|34784.1|56
1649944020000|2022-04-14 13:47:00|34793|34790.6|34778|34775.6|34796.5|34794.1|34775.5|34773.1|171
1649944030000|2022-04-14 13:47:10|34777.5|34775.1|34763.5|34761.1|34777.5|34775.1|34763.5|34761.1|112
1649944040000|2022-04-14 13:47:20|34764|34761.6|34753|34750.6|34764|34761.6|34750|34747.6|147
1649944050000|2022-04-14 13:47:30|34754|34751.6|34760|34757.6|34760|34757.6|34753|34750.6|79
1649944060000|2022-04-14 13:47:40|34759.5|34757.1|34762|34759.6|34764.5|34762.1|34757|34754.6|69
1649944070000|2022-04-14 13:47:50|34763|34760.6|34760.5|34758.1|34765.5|34763.1|34758|34755.6|69
1649944080000|2022-04-14 13:48:00|34760|34757.6|34752|34749.6|34760|34757.6|34746|34743.6|129
1649944090000|2022-04-14 13:48:10|34752.5|34750.1|34743|34740.6|34755|34752.6|34741.5|34739.1|96
1649944100000|2022-04-14 13:48:20|34742.5|34740.1|34744|34741.6|34744.5|34742.1|34737.5|34735.1|168
1649944110000|2022-04-14 13:48:30|34743.5|34741.1|34739.5|34737.1|34751|34748.6|34739.5|34737.1|89
1649944120000|2022-04-14 13:48:40|34740|34737.6|34742|34739.6|34743.5|34741.1|34737.5|34735.1|51
1649944130000|2022-04-14 13:48:50|34741.5|34739.1|34742|34739.6|34746|34743.6|34739|34736.6|70
1649944140000|2022-04-14 13:49:00|34741.5|34739.1|34736|34733.6|34741.5|34739.1|34733|34730.6|105
1649944150000|2022-04-14 13:49:10|34736.5|34734.1|34737.5|34735.1|34740.5|34738.1|34732|34729.6|183
1649944160000|2022-04-14 13:49:20|34738|34735.6|34736.5|34734.1|34740|34737.6|34730.5|34728.1|67
1649944170000|2022-04-14 13:49:30|34737.5|34735.1|34747.5|34745.1|34748|34745.6|34735|34732.6|131
1649944180000|2022-04-14 13:49:40|34748|34745.6|34741|34738.6|34748.5|34746.1|34734|34731.6|129
1649944190000|2022-04-14 13:49:50|34741.5|34739.1|34741.5|34739.1|34746|34743.6|34740|34737.6|50
1649944200000|2022-04-14 13:50:00|34742|34739.6|34738.5|34736.1|34747|34744.6|34737.5|34735.1|105
1649944210000|2022-04-14 13:50:10|34739|34736.6|34734.5|34732.1|34739|34736.6|34732|34729.6|51
1649944220000|2022-04-14 13:50:20|34735.5|34733.1|34739.5|34737.1|34745.5|34743.1|34734|34731.6|67
1649944230000|2022-04-14 13:50:30|34740|34737.6|34729.5|34727.1|34742|34739.6|34727.5|34725.1|85
1649944240000|2022-04-14 13:50:40|34730|34727.6|34730.5|34728.1|34734.5|34732.1|34728.5|34726.1|58
1649944250000|2022-04-14 13:50:50|34731|34728.6|34732|34729.6|34739.5|34737.1|34730.5|34728.1|59
1649944260000|2022-04-14 13:51:00|34732.5|34730.1|34726|34723.6|34736|34733.6|34725|34722.6|69
1649944270000|2022-04-14 13:51:10|34726.5|34724.1|34730.5|34728.1|34732|34729.6|34725|34722.6|76
1649944280000|2022-04-14 13:51:20|34730|34727.6|34733|34730.6|34736.5|34734.1|34726|34723.6|61
1649944290000|2022-04-14 13:51:30|34733.5|34731.1|34734.5|34732.1|34738.5|34736.1|34731.5|34729.1|54
1649944300000|2022-04-14 13:51:40|34735|34732.6|34732|34729.6|34738.5|34736.1|34730.5|34728.1|50
1649944310000|2022-04-14 13:51:50|34731.5|34729.1|34718.5|34716.1|34732.5|34730.1|34713|34710.6|349
1649944320000|2022-04-14 13:52:00|34717|34714.6|34711.5|34709.1|34718|34715.6|34709|34706.6|106
1649944330000|2022-04-14 13:52:10|34711|34708.6|34705|34702.6|34712.5|34710.1|34702.5|34700.1|99
1649944340000|2022-04-14 13:52:20|34705.5|34703.1|34699|34696.6|34707|34704.6|34694|34691.6|198
1649944350000|2022-04-14 13:52:30|34698|34695.6|34703|34700.6|34709.5|34707.1|34697.5|34695.1|186
1649944360000|2022-04-14 13:52:40|34703.5|34701.1|34713|34710.6|34717.5|34715.1|34703|34700.6|88
1649944370000|2022-04-14 13:52:50|34713.5|34711.1|34710|34707.6|34716.5|34714.1|34708.5|34706.1|60
1649944380000|2022-04-14 13:53:00|34710.5|34708.1|34707.5|34705.1|34711.5|34709.1|34703|34700.6|130
1649944390000|2022-04-14 13:53:10|34708|34705.6|34704|34701.6|34711|34708.6|34701.5|34699.1|48
1649944400000|2022-04-14 13:53:20|34703.5|34701.1|34696.5|34694.1|34705.5|34703.1|34692|34689.6|189
1649944410000|2022-04-14 13:53:30|34697|34694.6|34694|34691.6|34698.5|34696.1|34694|34691.6|47
1649944420000|2022-04-14 13:53:40|34694.5|34692.1|34697.5|34695.1|34704.5|34702.1|34694|34691.6|45
1649944430000|2022-04-14 13:53:50|34698.5|34696.1|34704.5|34702.1|34704.5|34702.1|34697|34694.6|41
1649944440000|2022-04-14 13:54:00|34704|34701.6|34680|34677.6|34704|34701.6|34672.5|34670.1|273
1649944450000|2022-04-14 13:54:10|34680.5|34678.1|34690|34687.6|34694.5|34692.1|34678.5|34676.1|129
1649944460000|2022-04-14 13:54:20|34689.5|34687.1|34694|34691.6|34695|34692.6|34685|34682.6|67
1649944470000|2022-04-14 13:54:30|34693|34690.6|34700|34697.6|34703|34700.6|34692|34689.6|63
1649944480000|2022-04-14 13:54:40|34699.5|34697.1|34697.5|34695.1|34700.5|34698.1|34694.5|34692.1|42
1649944490000|2022-04-14 13:54:50|34695|34692.6|34706|34703.6|34708|34705.6|34692|34689.6|86
1649944500000|2022-04-14 13:55:00|34706.5|34704.1|34686|34683.6|34707|34704.6|34685.5|34683.1|116
1649944510000|2022-04-14 13:55:10|34686.5|34684.1|34691.5|34689.1|34693|34690.6|34686.5|34684.1|103
1649944520000|2022-04-14 13:55:20|34692|34689.6|34697|34694.6|34698.5|34696.1|34692|34689.6|43
1649944530000|2022-04-14 13:55:30|34696.5|34694.1|34704|34701.6|34707.5|34705.1|34694|34691.6|31
1649944540000|2022-04-14 13:55:40|34704.5|34702.1|34708.5|34706.1|34711.5|34709.1|34704.5|34702.1|100
1649944550000|2022-04-14 13:55:50|34709|34706.6|34706.5|34704.1|34714.5|34712.1|34706|34703.6|129
1649944560000|2022-04-14 13:56:00|34706|34703.6|34715.5|34713.1|34715.5|34713.1|34702.5|34700.1|136
1649944570000|2022-04-14 13:56:10|34715|34712.6|34716|34713.6|34720.5|34718.1|34713|34710.6|122
1649944580000|2022-04-14 13:56:20|34716.5|34714.1|34717|34714.6|34719.5|34717.1|34713.5|34711.1|70
1649944590000|2022-04-14 13:56:30|34717.5|34715.1|34721|34718.6|34721.5|34719.1|34714|34711.6|120
1649944600000|2022-04-14 13:56:40|34721.5|34719.1|34713|34710.6|34723|34720.6|34711.5|34709.1|79
1649944610000|2022-04-14 13:56:50|34712|34709.6|34712|34709.6|34713.5|34711.1|34707|34704.6|100
1649944620000|2022-04-14 13:57:00|34712.5|34710.1|34719.5|34717.1|34721|34718.6|34712|34709.6|85
1649944630000|2022-04-14 13:57:10|34720|34717.6|34712.5|34710.1|34723.5|34721.1|34712|34709.6|75
1649944640000|2022-04-14 13:57:20|34713|34710.6|34710.5|34708.1|34714|34711.6|34708|34705.6|45
1649944650000|2022-04-14 13:57:30|34711|34708.6|34710|34707.6|34714|34711.6|34706.5|34704.1|42
1649944660000|2022-04-14 13:57:40|34709.5|34707.1|34712|34709.6|34717|34714.6|34709.5|34707.1|25
1649944670000|2022-04-14 13:57:50|34712.5|34710.1|34712|34709.6|34715.5|34713.1|34710|34707.6|43
1649944680000|2022-04-14 13:58:00|34712.5|34710.1|34716.5|34714.1|34720|34717.6|34712|34709.6|68
1649944690000|2022-04-14 13:58:10|34717|34714.6|34715|34712.6|34721|34718.6|34712|34709.6|43
1649944700000|2022-04-14 13:58:20|34715.5|34713.1|34713.5|34711.1|34717|34714.6|34713|34710.6|60
1649944710000|2022-04-14 13:58:30|34713|34710.6|34711.5|34709.1|34716.5|34714.1|34711|34708.6|45
1649944720000|2022-04-14 13:58:40|34712|34709.6|34711|34708.6|34714|34711.6|34708.5|34706.1|28
1649944730000|2022-04-14 13:58:50|34710.5|34708.1|34713|34710.6|34713|34710.6|34709.5|34707.1|29
1649944740000|2022-04-14 13:59:00|34713.5|34711.1|34719.5|34717.1|34721|34718.6|34713|34710.6|58
1649944750000|2022-04-14 13:59:10|34720|34717.6|34712|34709.6|34720|34717.6|34711|34708.6|30
1649944760000|2022-04-14 13:59:20|34712.5|34710.1|34719.5|34717.1|34721|34718.6|34711.5|34709.1|17
1649944770000|2022-04-14 13:59:30|34720.5|34718.1|34717.5|34715.1|34721.5|34719.1|34717.5|34715.1|23
1649944780000|2022-04-14 13:59:40|34718|34715.6|34712.5|34710.1|34718.5|34716.1|34710.5|34708.1|24
1649944790000|2022-04-14 13:59:50|34709.5|34707.1|34706|34703.6|34712.5|34710.1|34705.5|34703.1|28
1649944800000|2022-04-14 14:00:00|34705.5|34703.1|34712.5|34710.1|34713.5|34711.1|34701.5|34699.1|108
1649944810000|2022-04-14 14:00:10|34712|34709.6|34720.5|34718.1|34722|34719.6|34710|34707.6|136
1649944820000|2022-04-14 14:00:20|34720|34717.6|34719|34716.6|34725.5|34723.1|34715|34712.6|174
1649944830000|2022-04-14 14:00:30|34719.5|34717.1|34725.5|34723.1|34728|34725.6|34719.5|34717.1|109
1649944840000|2022-04-14 14:00:40|34726|34723.6|34731|34728.6|34732.5|34730.1|34723.5|34721.1|186
1649944850000|2022-04-14 14:00:50|34731.5|34729.1|34726|34723.6|34733|34730.6|34723.5|34721.1|164
1649944860000|2022-04-14 14:01:00|34726.5|34724.1|34727|34724.6|34734.5|34732.1|34726|34723.6|125
1649944870000|2022-04-14 14:01:10|34727.5|34725.1|34721|34718.6|34727.5|34725.1|34714|34711.6|118
1649944880000|2022-04-14 14:01:20|34720.5|34718.1|34723|34720.6|34725.5|34723.1|34717.5|34715.1|96
1649944890000|2022-04-14 14:01:30|34722|34719.6|34727|34724.6|34728.5|34726.1|34720|34717.6|49
1649944900000|2022-04-14 14:01:40|34727.5|34725.1|34740.5|34738.1|34740.5|34738.1|34727.5|34725.1|188
1649944910000|2022-04-14 14:01:50|34741|34738.6|34738|34735.6|34743.5|34741.1|34738|34735.6|103
1649944920000|2022-04-14 14:02:00|34738.5|34736.1|34736|34733.6|34745.5|34743.1|34734.5|34732.1|120
1649944930000|2022-04-14 14:02:10|34735.5|34733.1|34743.5|34741.1|34746.5|34744.1|34734|34731.6|79
1649944940000|2022-04-14 14:02:20|34745|34742.6|34747.5|34745.1|34750|34747.6|34743.5|34741.1|152
1649944950000|2022-04-14 14:02:30|34747|34744.6|34748|34745.6|34749.5|34747.1|34743|34740.6|47
1649944960000|2022-04-14 14:02:40|34748.5|34746.1|34754|34751.6|34757.5|34755.1|34747.5|34745.1|200
1649944970000|2022-04-14 14:02:50|34753.5|34751.1|34753|34750.6|34758|34755.6|34750.5|34748.1|136
1649944980000|2022-04-14 14:03:00|34752.5|34750.1|34771|34768.6|34772.5|34770.1|34752|34749.6|234
1649944990000|2022-04-14 14:03:10|34771.5|34769.1|34757|34754.6|34771.5|34769.1|34751.5|34749.1|152
1649945000000|2022-04-14 14:03:20|34758|34755.6|34756.5|34754.1|34760|34757.6|34750|34747.6|80
1649945010000|2022-04-14 14:03:30|34757|34754.6|34773.5|34771.1|34774|34771.6|34756.5|34754.1|108
1649945020000|2022-04-14 14:03:40|34774|34771.6|34772|34769.6|34774.5|34772.1|34766|34763.6|64
1649945030000|2022-04-14 14:03:50|34772.5|34770.1|34784|34781.6|34784.5|34782.1|34772|34769.6|177
1649945040000|2022-04-14 14:04:00|34783.5|34781.1|34772.5|34770.1|34783.5|34781.1|34772|34769.6|147
1649945050000|2022-04-14 14:04:10|34773|34770.6|34766.5|34764.1|34776|34773.6|34764|34761.6|110
1649945060000|2022-04-14 14:04:20|34766|34763.6|34763.5|34761.1|34770.5|34768.1|34763|34760.6|56
1649945070000|2022-04-14 14:04:30|34762.5|34760.1|34759|34756.6|34769|34766.6|34758.5|34756.1|57
1649945080000|2022-04-14 14:04:40|34759.5|34757.1|34755|34752.6|34759.5|34757.1|34752|34749.6|72
1649945090000|2022-04-14 14:04:50|34754.5|34752.1|34758|34755.6|34761|34758.6|34752.5|34750.1|32
1649945100000|2022-04-14 14:05:00|34757.5|34755.1|34756|34753.6|34757.5|34755.1|34751|34748.6|49
1649945110000|2022-04-14 14:05:10|34755.5|34753.1|34745|34742.6|34759|34756.6|34745|34742.6|74
1649945120000|2022-04-14 14:05:20|34745.5|34743.1|34748|34745.6|34748.5|34746.1|34740|34737.6|104
1649945130000|2022-04-14 14:05:30|34748.5|34746.1|34748|34745.6|34749|34746.6|34742|34739.6|44
1649945140000|2022-04-14 14:05:40|34748.5|34746.1|34742|34739.6|34752.5|34750.1|34737.5|34735.1|360
1649945150000|2022-04-14 14:05:50|34742.5|34740.1|34729|34726.6|34748|34745.6|34729|34726.6|182
1649945160000|2022-04-14 14:06:00|34729.5|34727.1|34729|34726.6|34733.5|34731.1|34723.5|34721.1|118
1649945170000|2022-04-14 14:06:10|34730|34727.6|34703.5|34701.1|34732.5|34730.1|34702|34699.6|255
1649945180000|2022-04-14 14:06:20|34704|34701.6|34692|34689.6|34707|34704.6|34689.5|34687.1|255
1649945190000|2022-04-14 14:06:30|34691|34688.6|34687|34684.6|34695|34692.6|34682.5|34680.1|190
1649945200000|2022-04-14 14:06:40|34688|34685.6|34687|34684.6|34700|34697.6|34682|34679.6|414
1649945210000|2022-04-14 14:06:50|34688|34685.6|34673.5|34671.1|34689.5|34687.1|34670|34667.6|242
1649945220000|2022-04-14 14:07:00|34673|34670.6|34668|34665.6|34676.5|34674.1|34666.5|34664.1|221
1649945230000|2022-04-14 14:07:10|34668.5|34666.1|34673.5|34671.1|34677|34674.6|34665.5|34663.1|90
1649945240000|2022-04-14 14:07:20|34674|34671.6|34675.5|34673.1|34677|34674.6|34672|34669.6|67
1649945250000|2022-04-14 14:07:30|34676|34673.6|34680|34677.6|34686|34683.6|34674|34671.6|121
1649945260000|2022-04-14 14:07:40|34679.5|34677.1|34679.5|34677.1|34684|34681.6|34677|34674.6|52
1649945270000|2022-04-14 14:07:50|34680|34677.6|34675.5|34673.1|34680|34677.6|34673|34670.6|67
1649945280000|2022-04-14 14:08:00|34675|34672.6|34674|34671.6|34679.5|34677.1|34670.5|34668.1|58
1649945290000|2022-04-14 14:08:10|34674.5|34672.1|34670|34667.6|34680.5|34678.1|34670|34667.6|69
1649945300000|2022-04-14 14:08:20|34669.5|34667.1|34679.5|34677.1|34679.5|34677.1|34669.5|34667.1|43
1649945310000|2022-04-14 14:08:30|34679|34676.6|34676|34673.6|34682|34679.6|34676|34673.6|51
1649945320000|2022-04-14 14:08:40|34676.5|34674.1|34673.5|34671.1|34678.5|34676.1|34671|34668.6|55
1649945330000|2022-04-14 14:08:50|34674|34671.6|34659.5|34657.1|34676|34673.6|34659.5|34657.1|131
1649945340000|2022-04-14 14:09:00|34659|34656.6|34655|34652.6|34659|34656.6|34652|34649.6|354
1649945350000|2022-04-14 14:09:10|34655.5|34653.1|34658|34655.6|34664|34661.6|34648|34645.6|362
1649945360000|2022-04-14 14:09:20|34657.5|34655.1|34636.5|34634.1|34658|34655.6|34629.5|34627.1|506
1649945370000|2022-04-14 14:09:30|34636|34633.6|34633|34630.6|34638|34635.6|34631.5|34629.1|87
1649945380000|2022-04-14 14:09:40|34632.5|34630.1|34641.5|34639.1|34645|34642.6|34626|34623.6|150
1649945390000|2022-04-14 14:09:50|34642|34639.6|34646|34643.6|34647.5|34645.1|34641|34638.6|61
1649945400000|2022-04-14 14:10:00|34645.5|34643.1|34627|34624.6|34645.5|34643.1|34625|34622.6|225
1649945410000|2022-04-14 14:10:10|34627.5|34625.1|34639|34636.6|34639|34636.6|34627|34624.6|160
1649945420000|2022-04-14 14:10:20|34638.5|34636.1|34633.5|34631.1|34639.5|34637.1|34630|34627.6|166
1649945430000|2022-04-14 14:10:30|34633|34630.6|34634.5|34632.1|34638|34635.6|34629.5|34627.1|82
1649945440000|2022-04-14 14:10:40|34635|34632.6|34651.5|34649.1|34652.5|34650.1|34635|34632.6|71
1649945450000|2022-04-14 14:10:50|34653|34650.6|34653.5|34651.1|34653.5|34651.1|34649.5|34647.1|95
1649945460000|2022-04-14 14:11:00|34653|34650.6|34656|34653.6|34656|34653.6|34649|34646.6|93
1649945470000|2022-04-14 14:11:10|34656.5|34654.1|34662.9|34660.5|34664.9|34662.5|34654.5|34652.1|103
1649945480000|2022-04-14 14:11:20|34662.4|34660|34662.4|34660|34662.4|34660|34650.4|34648|126
1649945490000|2022-04-14 14:11:30|34661.9|34659.5|34666.9|34664.5|34666.9|34664.5|34659.9|34657.5|74
1649945500000|2022-04-14 14:11:40|34666.4|34664|34663.9|34661.5|34667.9|34665.5|34661.4|34659|90
1649945510000|2022-04-14 14:11:50|34662.9|34660.5|34652.9|34650.5|34665.4|34663|34652.9|34650.5|104
1649945520000|2022-04-14 14:12:00|34652.4|34650|34653.9|34651.5|34660.9|34658.5|34650.9|34648.5|118
1649945530000|2022-04-14 14:12:10|34654.4|34652|34663.9|34661.5|34664.4|34662|34654.4|34652|82
1649945540000|2022-04-14 14:12:20|34664.4|34662|34654.4|34652|34665.4|34663|34650.9|34648.5|120
1649945550000|2022-04-14 14:12:30|34653.9|34651.5|34664.9|34662.5|34665.9|34663.5|34653.9|34651.5|72
1649945560000|2022-04-14 14:12:40|34665.4|34663|34667.9|34665.5|34669.4|34667|34665.4|34663|50
1649945570000|2022-04-14 14:12:50|34667.4|34665|34664.9|34662.5|34668.4|34666|34661.9|34659.5|24
1649945580000|2022-04-14 14:13:00|34664.4|34662|34666.4|34664|34670.4|34668|34662.9|34660.5|84
1649945590000|2022-04-14 14:13:10|34666.9|34664.5|34680.9|34678.5|34681.4|34679|34666.4|34664|106
1649945600000|2022-04-14 14:13:20|34681.4|34679|34689.9|34687.5|34691.4|34689|34680.9|34678.5|109
1649945610000|2022-04-14 14:13:30|34689.4|34687|34684.4|34682|34689.9|34687.5|34680.9|34678.5|56
1649945620000|2022-04-14 14:13:40|34683.9|34681.5|34684.4|34682|34690.9|34688.5|34682.4|34680|61
1649945630000|2022-04-14 14:13:50|34684.9|34682.5|34686.4|34684|34689.4|34687|34677.4|34675|65
1649945640000|2022-04-14 14:14:00|34686.9|34684.5|34684.4|34682|34689.9|34687.5|34682.9|34680.5|46
1649945650000|2022-04-14 14:14:10|34683.4|34681|34682.4|34680|34686.9|34684.5|34682.4|34680|36
1649945660000|2022-04-14 14:14:20|34681.9|34679.5|34676.9|34674.5|34684.4|34682|34671.4|34669|89
1649945670000|2022-04-14 14:14:30|34677.4|34675|34689.4|34687|34689.4|34687|34676.9|34674.5|31
1649945680000|2022-04-14 14:14:40|34688.9|34686.5|34682.4|34680|34690.9|34688.5|34679.9|34677.5|41
1649945690000|2022-04-14 14:14:50|34681.9|34679.5|34678.3|34675.9|34685.9|34683.5|34676.3|34673.9|22
1649945700000|2022-04-14 14:15:00|34678.8|34676.4|34677.3|34674.9|34678.8|34676.4|34667.3|34664.9|67
1649945710000|2022-04-14 14:15:10|34676.8|34674.4|34680.6|34678.2|34684.6|34682.2|34675.8|34673.4|49
1649945720000|2022-04-14 14:15:20|34681.1|34678.7|34670.6|34668.2|34682.6|34680.2|34669.6|34667.2|25
1649945730000|2022-04-14 14:15:30|34670.1|34667.7|34667.6|34665.2|34672.6|34670.2|34665.6|34663.2|47
1649945740000|2022-04-14 14:15:40|34666.6|34664.2|34651.2|34648.8|34668.1|34665.7|34651.2|34648.8|84
1649945750000|2022-04-14 14:15:50|34650.2|34647.8|34656.7|34654.3|34657.7|34655.3|34648.7|34646.3|70
1649945760000|2022-04-14 14:16:00|34657.2|34654.8|34662.2|34659.8|34665.7|34663.3|34657.2|34654.8|86
1649945770000|2022-04-14 14:16:10|34662.7|34660.3|34658.8|34656.4|34666.2|34663.8|34656.7|34654.3|32
1649945780000|2022-04-14 14:16:20|34658.3|34655.9|34655.3|34652.9|34662.8|34660.4|34655.3|34652.9|20
1649945790000|2022-04-14 14:16:30|34656.8|34654.4|34657.8|34655.4|34661.8|34659.4|34655.8|34653.4|44
1649945800000|2022-04-14 14:16:40|34658.3|34655.9|34665.8|34663.4|34668.8|34666.4|34657.8|34655.4|85
1649945810000|2022-04-14 14:16:50|34665.3|34662.9|34665.6|34663.2|34669.3|34666.9|34662.3|34659.9|66
1649945820000|2022-04-14 14:17:00|34665.1|34662.7|34672.6|34670.2|34673.6|34671.2|34664.1|34661.7|99
1649945830000|2022-04-14 14:17:10|34672.1|34669.7|34669|34666.6|34674.5|34672.1|34667|34664.6|67
1649945840000|2022-04-14 14:17:20|34668.5|34666.1|34667|34664.6|34670.5|34668.1|34660|34657.6|101
1649945850000|2022-04-14 14:17:30|34667.5|34665.1|34664.5|34662.1|34670|34667.6|34663.5|34661.1|48
1649945860000|2022-04-14 14:17:40|34664|34661.6|34666|34663.6|34670|34667.6|34662|34659.6|62
1649945870000|2022-04-14 14:17:50|34666.5|34664.1|34674.5|34672.1|34676|34673.6|34664|34661.6|47
1649945880000|2022-04-14 14:18:00|34675|34672.6|34685|34682.6|34685|34682.6|34674|34671.6|90
1649945890000|2022-04-14 14:18:10|34685.5|34683.1|34682|34679.6|34686.5|34684.1|34678.5|34676.1|74
1649945900000|2022-04-14 14:18:20|34682.5|34680.1|34684|34681.6|34686|34683.6|34679|34676.6|62
1649945910000|2022-04-14 14:18:30|34684.5|34682.1|34679.5|34677.1|34685|34682.6|34679.5|34677.1|44
1649945920000|2022-04-14 14:18:40|34680|34677.6|34684.5|34682.1|34687.5|34685.1|34679|34676.6|65
1649945930000|2022-04-14 14:18:50|34683.5|34681.1|34682.5|34680.1|34683.5|34681.1|34680|34677.6|25
1649945940000|2022-04-14 14:19:00|34682|34679.6|34683|34680.6|34690.5|34688.1|34680.5|34678.1|61
1649945950000|2022-04-14 14:19:10|34682.5|34680.1|34683|34680.6|34687|34684.6|34681.5|34679.1|56
1649945960000|2022-04-14 14:19:20|34682.5|34680.1|34677.5|34675.1|34682.5|34680.1|34677.5|34675.1|54
1649945970000|2022-04-14 14:19:30|34676|34673.6|34677|34674.6|34678.5|34676.1|34672.5|34670.1|87
1649945980000|2022-04-14 14:19:40|34676.5|34674.1|34673|34670.6|34678.5|34676.1|34670|34667.6|71
1649945990000|2022-04-14 14:19:50|34673.5|34671.1|34672|34669.6|34675|34672.6|34670|34667.6|20
1649946000000|2022-04-14 14:20:00|34671.5|34669.1|34670.5|34668.1|34673|34670.6|34664|34661.6|116
1649946010000|2022-04-14 14:20:10|34670|34667.6|34669|34666.6|34672.5|34670.1|34667.5|34665.1|42
1649946020000|2022-04-14 14:20:20|34669.5|34667.1|34671.5|34669.1|34675.5|34673.1|34665|34662.6|30
1649946030000|2022-04-14 14:20:30|34671|34668.6|34673|34670.6|34678|34675.6|34671|34668.6|35
1649946040000|2022-04-14 14:20:40|34673.5|34671.1|34674|34671.6|34679.5|34677.1|34672.5|34670.1|68
1649946050000|2022-04-14 14:20:50|34674.5|34672.1|34665|34662.6|34674.5|34672.1|34663|34660.6|36
1649946060000|2022-04-14 14:21:00|34664.5|34662.1|34666.5|34664.1|34671|34668.6|34663.5|34661.1|62
1649946070000|2022-04-14 14:21:10|34667|34664.6|34666|34663.6|34670.5|34668.1|34663|34660.6|71
1649946080000|2022-04-14 14:21:20|34666.5|34664.1|34674.5|34672.1|34677.5|34675.1|34666.5|34664.1|35
1649946090000|2022-04-14 14:21:30|34674|34671.6|34669|34666.6|34675.5|34673.1|34669|34666.6|49
1649946100000|2022-04-14 14:21:40|34670|34667.6|34678|34675.6|34681.5|34679.1|34669|34666.6|54
1649946110000|2022-04-14 14:21:50|34678.5|34676.1|34676|34673.6|34679.5|34677.1|34676|34673.6|16
1649946120000|2022-04-14 14:22:00|34675.5|34673.1|34675|34672.6|34675.5|34673.1|34669|34666.6|69
1649946130000|2022-04-14 14:22:10|34674.5|34672.1|34673|34670.6|34675|34672.6|34669|34666.6|41
1649946140000|2022-04-14 14:22:20|34672.5|34670.1|34675.5|34673.1|34676|34673.6|34670.5|34668.1|11
1649946150000|2022-04-14 14:22:30|34676|34673.6|34686|34683.6|34686|34683.6|34676|34673.6|42
1649946160000|2022-04-14 14:22:40|34686.5|34684.1|34698|34695.6|34698|34695.6|34682.5|34680.1|107
1649946170000|2022-04-14 14:22:50|34698.5|34696.1|34699|34696.6|34708.5|34706.1|34698|34695.6|165
1649946180000|2022-04-14 14:23:00|34698.5|34696.1|34699.5|34697.1|34700|34697.6|34689.5|34687.1|68
1649946190000|2022-04-14 14:23:10|34700|34697.6|34707|34704.6|34708|34705.6|34699.5|34697.1|51
1649946200000|2022-04-14 14:23:20|34707.5|34705.1|34713|34710.6|34716|34713.6|34706.5|34704.1|115
1649946210000|2022-04-14 14:23:30|34712.5|34710.1|34708|34705.6|34713|34710.6|34707|34704.6|67
1649946220000|2022-04-14 14:23:40|34707.5|34705.1|34698.5|34696.1|34709|34706.6|34697.5|34695.1|63
1649946230000|2022-04-14 14:23:50|34698|34695.6|34699|34696.6|34702|34699.6|34696.5|34694.1|49
1649946240000|2022-04-14 14:24:00|34698.5|34696.1|34693.5|34691.1|34698.5|34696.1|34691|34688.6|49
1649946250000|2022-04-14 14:24:10|34693|34690.6|34687.5|34685.1|34696|34693.6|34687.5|34685.1|34
1649946260000|2022-04-14 14:24:20|34687|34684.6|34694|34691.6|34696.5|34694.1|34686|34683.6|54
1649946270000|2022-04-14 14:24:30|34693|34690.6|34701|34698.6|34702|34699.6|34693|34690.6|47
1649946280000|2022-04-14 14:24:40|34700|34697.6|34690|34687.6|34702.5|34700.1|34689.5|34687.1|32
1649946290000|2022-04-14 14:24:50|34689.5|34687.1|34688.5|34686.1|34693|34690.6|34686.5|34684.1|48
1649946300000|2022-04-14 14:25:00|34688|34685.6|34691|34688.6|34693.5|34691.1|34687.5|34685.1|36
1649946310000|2022-04-14 14:25:10|34690.5|34688.1|34679|34676.6|34691|34688.6|34679|34676.6|87
1649946320000|2022-04-14 14:25:20|34678.5|34676.1|34680.5|34678.1|34681|34678.6|34675|34672.6|98
1649946330000|2022-04-14 14:25:30|34681|34678.6|34688|34685.6|34689|34686.6|34677|34674.6|57
1649946340000|2022-04-14 14:25:40|34687.5|34685.1|34686.5|34684.1|34690|34687.6|34684.5|34682.1|36
1649946350000|2022-04-14 14:25:50|34685|34682.6|34682.5|34680.1|34690.5|34688.1|34680.5|34678.1|48
1649946360000|2022-04-14 14:26:00|34683|34680.6|34684|34681.6|34687|34684.6|34682|34679.6|68
1649946370000|2022-04-14 14:26:10|34685|34682.6|34679.5|34677.1|34686|34683.6|34678.5|34676.1|34
1649946380000|2022-04-14 14:26:20|34680|34677.6|34670.5|34668.1|34680|34677.6|34670|34667.6|43
1649946390000|2022-04-14 14:26:30|34671|34668.6|34671.5|34669.1|34673|34670.6|34668|34665.6|42
1649946400000|2022-04-14 14:26:40|34672|34669.6|34673.5|34671.1|34675|34672.6|34670|34667.6|53
1649946410000|2022-04-14 14:26:50|34674|34671.6|34671|34668.6|34677|34674.6|34670|34667.6|31
1649946420000|2022-04-14 14:27:00|34671.5|34669.1|34663|34660.6|34671.5|34669.1|34662.5|34660.1|71
1649946430000|2022-04-14 14:27:10|34664|34661.6|34670.5|34668.1|34672|34669.6|34662.5|34660.1|61
1649946440000|2022-04-14 14:27:20|34670|34667.6|34672.5|34670.1|34676|34673.6|34670|34667.6|32
1649946450000|2022-04-14 14:27:30|34673|34670.6|34672|34669.6|34674.5|34672.1|34670|34667.6|22
1649946460000|2022-04-14 14:27:40|34671.5|34669.1|34675|34672.6|34680|34677.6|34670|34667.6|27
1649946470000|2022-04-14 14:27:50|34674.5|34672.1|34669|34666.6|34676|34673.6|34669|34666.6|49
1649946480000|2022-04-14 14:28:00|34668.5|34666.1|34673|34670.6|34673.5|34671.1|34665|34662.6|27
1649946490000|2022-04-14 14:28:10|34673.5|34671.1|34678|34675.6|34679|34676.6|34671|34668.6|39
1649946500000|2022-04-14 14:28:20|34678.5|34676.1|34679|34676.6|34680.5|34678.1|34675.5|34673.1|32
1649946510000|2022-04-14 14:28:30|34679.5|34677.1|34677.5|34675.1|34682|34679.6|34676|34673.6|73
1649946520000|2022-04-14 14:28:40|34678.5|34676.1|34690|34687.6|34693|34690.6|34678|34675.6|70
1649946530000|2022-04-14 14:28:50|34689.5|34687.1|34686.5|34684.1|34695|34692.6|34686.5|34684.1|37
1649946540000|2022-04-14 14:29:00|34687.5|34685.1|34678.5|34676.1|34688.5|34686.1|34677|34674.6|67
1649946550000|2022-04-14 14:29:10|34679|34676.6|34675|34672.6|34682|34679.6|34673.5|34671.1|67
1649946560000|2022-04-14 14:29:20|34675.5|34673.1|34672.5|34670.1|34676.5|34674.1|34670.5|34668.1|48
1649946570000|2022-04-14 14:29:30|34672|34669.6|34674|34671.6|34675|34672.6|34669|34666.6|46
1649946580000|2022-04-14 14:29:40|34674.5|34672.1|34679.5|34677.1|34682.5|34680.1|34674.5|34672.1|39
1649946590000|2022-04-14 14:29:50|34680|34677.6|34678.5|34676.1|34682.5|34680.1|34677|34674.6|42
1649946600000|2022-04-14 14:30:00|34679|34676.6|34683|34680.6|34684|34681.6|34675.5|34673.1|66
1649946610000|2022-04-14 14:30:10|34683.5|34681.1|34688|34685.6|34692.5|34690.1|34682.5|34680.1|68
1649946620000|2022-04-14 14:30:20|34688.5|34686.1|34694|34691.6|34695|34692.6|34688.5|34686.1|45
1649946630000|2022-04-14 14:30:30|34694.5|34692.1|34684|34681.6|34699.5|34697.1|34683.5|34681.1|97
1649946640000|2022-04-14 14:30:40|34683.5|34681.1|34680|34677.6|34684.5|34682.1|34679|34676.6|51
1649946650000|2022-04-14 14:30:50|34679.5|34677.1|34676|34673.6|34681.5|34679.1|34675.5|34673.1|34
1649946660000|2022-04-14 14:31:00|34675.5|34673.1|34683|34680.6|34686.5|34684.1|34673|34670.6|92
1649946670000|2022-04-14 14:31:10|34683.5|34681.1|34685|34682.6|34687.5|34685.1|34680.5|34678.1|48
1649946680000|2022-04-14 14:31:20|34684.5|34682.1|34690|34687.6|34691|34688.6|34683|34680.6|42
1649946690000|2022-04-14 14:31:30|34690.5|34688.1|34709|34706.6|34710|34707.6|34689.5|34687.1|129
1649946700000|2022-04-14 14:31:40|34708|34705.6|34712.5|34710.1|34716|34713.6|34707|34704.6|114
1649946710000|2022-04-14 14:31:50|34712|34709.6|34716|34713.6|34720|34717.6|34709.5|34707.1|93
1649946720000|2022-04-14 14:32:00|34715|34712.6|34711|34708.6|34721.5|34719.1|34709|34706.6|143
1649946730000|2022-04-14 14:32:10|34711.5|34709.1|34717.5|34715.1|34718|34715.6|34708|34705.6|61
1649946740000|2022-04-14 14:32:20|34718.5|34716.1|34717.5|34715.1|34721|34718.6|34714.5|34712.1|95
1649946750000|2022-04-14 14:32:30|34719|34716.6|34713|34710.6|34719.5|34717.1|34712.5|34710.1|75
1649946760000|2022-04-14 14:32:40|34713.5|34711.1|34719.5|34717.1|34720|34717.6|34713|34710.6|51
1649946770000|2022-04-14 14:32:50|34719|34716.6|34719|34716.6|34722.5|34720.1|34718.5|34716.1|63
1649946780000|2022-04-14 14:33:00|34718.5|34716.1|34728|34725.6|34729|34726.6|34717|34714.6|66
1649946790000|2022-04-14 14:33:10|34728.5|34726.1|34730|34727.6|34732.5|34730.1|34728|34725.6|84
1649946800000|2022-04-14 14:33:20|34729.5|34727.1|34723.5|34721.1|34731.5|34729.1|34721|34718.6|125
1649946810000|2022-04-14 14:33:30|34723|34720.6|34725|34722.6|34725.5|34723.1|34718.5|34716.1|35
1649946820000|2022-04-14 14:33:40|34724.5|34722.1|34724.5|34722.1|34728|34725.6|34724.5|34722.1|30
1649946830000|2022-04-14 14:33:50|34724|34721.6|34723|34720.6|34727.5|34725.1|34721|34718.6|23
1649946840000|2022-04-14 14:34:00|34723.5|34721.1|34723|34720.6|34727.5|34725.1|34722|34719.6|42
1649946850000|2022-04-14 14:34:10|34723.5|34721.1|34720|34717.6|34724|34721.6|34719.5|34717.1|36
1649946860000|2022-04-14 14:34:20|34720.5|34718.1|34724|34721.6|34726.5|34724.1|34719.5|34717.1|16
1649946870000|2022-04-14 14:34:30|34724.5|34722.1|34723|34720.6|34724.5|34722.1|34719|34716.6|60
1649946880000|2022-04-14 14:34:40|34722.5|34720.1|34712.5|34710.1|34722.5|34720.1|34712|34709.6|48
1649946890000|2022-04-14 14:34:50|34712|34709.6|34712.5|34710.1|34718|34715.6|34712|34709.6|30
1649946900000|2022-04-14 14:35:00|34712|34709.6|34713|34710.6|34716|34713.6|34711|34708.6|44
1649946910000|2022-04-14 14:35:10|34713.5|34711.1|34720|34717.6|34724.5|34722.1|34711|34708.6|89
1649946920000|2022-04-14 14:35:20|34720.5|34718.1|34723|34720.6|34724|34721.6|34718|34715.6|80
1649946930000|2022-04-14 14:35:30|34722.5|34720.1|34726.5|34724.1|34728|34725.6|34722.5|34720.1|54
1649946940000|2022-04-14 14:35:40|34726|34723.6|34731|34728.6|34731.5|34729.1|34725.5|34723.1|36
1649946950000|2022-04-14 14:35:50|34731.5|34729.1|34725|34722.6|34731.5|34729.1|34723.5|34721.1|65
1649946960000|2022-04-14 14:36:00|34725.5|34723.1|34731|34728.6|34732|34729.6|34725|34722.6|79
1649946970000|2022-04-14 14:36:10|34731.5|34729.1|34721|34718.6|34731.5|34729.1|34720.5|34718.1|49
1649946980000|2022-04-14 14:36:20|34720.5|34718.1|34723|34720.6|34725.5|34723.1|34720.5|34718.1|21
1649946990000|2022-04-14 14:36:30|34723.5|34721.1|34717|34714.6|34725.5|34723.1|34717|34714.6|69
1649947000000|2022-04-14 14:36:40|34717.5|34715.1|34723|34720.6|34725.5|34723.1|34716.5|34714.1|46
1649947010000|2022-04-14 14:36:50|34722.5|34720.1|34719|34716.6|34723|34720.6|34717.5|34715.1|10
1649947020000|2022-04-14 14:37:00|34718.5|34716.1|34718.5|34716.1|34719|34716.6|34714.5|34712.1|42
1649947030000|2022-04-14 14:37:10|34719|34716.6|34717.5|34715.1|34723|34720.6|34717.5|34715.1|26
1649947040000|2022-04-14 14:37:20|34718|34715.6|34719.5|34717.1|34720|34717.6|34714.5|34712.1|18
1649947050000|2022-04-14 14:37:30|34718|34715.6|34711|34708.6|34718|34715.6|34711|34708.6|45
1649947060000|2022-04-14 14:37:40|34711.5|34709.1|34705|34702.6|34713|34710.6|34704|34701.6|104
1649947070000|2022-04-14 14:37:50|34704.5|34702.1|34714|34711.6|34714|34711.6|34703|34700.6|44
1649947080000|2022-04-14 14:38:00|34713.5|34711.1|34706.5|34704.1|34713.5|34711.1|34705.5|34703.1|26
1649947090000|2022-04-14 14:38:10|34706|34703.6|34698|34695.6|34708|34705.6|34697|34694.6|59
1649947100000|2022-04-14 14:38:20|34697.5|34695.1|34690|34687.6|34697.5|34695.1|34688|34685.6|119
1649947110000|2022-04-14 14:38:30|34690.5|34688.1|34682.5|34680.1|34693.5|34691.1|34682|34679.6|91
1649947120000|2022-04-14 14:38:40|34683|34680.6|34678|34675.6|34683.5|34681.1|34675.5|34673.1|95
1649947130000|2022-04-14 14:38:50|34678.5|34676.1|34664.5|34662.1|34679.5|34677.1|34664.5|34662.1|127
1649947140000|2022-04-14 14:39:00|34665|34662.6|34669|34666.6|34671|34668.6|34660|34657.6|129
1649947150000|2022-04-14 14:39:10|34668|34665.6|34673|34670.6|34675.5|34673.1|34666.5|34664.1|106
1649947160000|2022-04-14 14:39:20|34673.5|34671.1|34679|34676.6|34681.5|34679.1|34673.5|34671.1|61
1649947170000|2022-04-14 14:39:30|34679.5|34677.1|34679.5|34677.1|34681.5|34679.1|34678|34675.6|48
1649947180000|2022-04-14 14:39:40|34680.5|34678.1|34690.5|34688.1|34691|34688.6|34678|34675.6|74
1649947190000|2022-04-14 14:39:50|34691|34688.6|34684.5|34682.1|34693.5|34691.1|34684|34681.6|45
1649947200000|2022-04-14 14:40:00|34685|34682.6|34685.5|34683.1|34689|34686.6|34680.5|34678.1|50
1649947210000|2022-04-14 14:40:10|34685|34682.6|34690.5|34688.1|34693|34690.6|34685|34682.6|30
1649947220000|2022-04-14 14:40:20|34690|34687.6|34689|34686.6|34691.5|34689.1|34687.5|34685.1|35
1649947230000|2022-04-14 14:40:30|34689.5|34687.1|34681.5|34679.1|34689.5|34687.1|34680.5|34678.1|47
1649947240000|2022-04-14 14:40:40|34682|34679.6|34672.5|34670.1|34682|34679.6|34669.5|34667.1|56
1649947250000|2022-04-14 14:40:50|34673|34670.6|34675|34672.6|34675|34672.6|34669|34666.6|40
1649947260000|2022-04-14 14:41:00|34673|34670.6|34670.5|34668.1|34676|34673.6|34668.5|34666.1|48
1649947270000|2022-04-14 14:41:10|34671|34668.6|34684|34681.6|34684|34681.6|34671|34668.6|28
1649947280000|2022-04-14 14:41:20|34683.5|34681.1|34692.5|34690.1|34696.5|34694.1|34683.5|34681.1|72
1649947290000|2022-04-14 14:41:30|34693|34690.6|34699.5|34697.1|34700|34697.6|34690|34687.6|46
1649947300000|2022-04-14 14:41:40|34699|34696.6|34708|34705.6|34710|34707.6|34699|34696.6|86
1649947310000|2022-04-14 14:41:50|34707.5|34705.1|34702.5|34700.1|34708|34705.6|34696|34693.6|57
1649947320000|2022-04-14 14:42:00|34702|34699.6|34703|34700.6|34706|34703.6|34700.5|34698.1|37
1649947330000|2022-04-14 14:42:10|34703.5|34701.1|34702|34699.6|34705|34702.6|34701|34698.6|32
1649947340000|2022-04-14 14:42:20|34702.5|34700.1|34700|34697.6|34706.5|34704.1|34700|34697.6|21
1649947350000|2022-04-14 14:42:30|34699.5|34697.1|34696|34693.6|34702|34699.6|34694|34691.6|34
1649947360000|2022-04-14 14:42:40|34695.5|34693.1|34693.5|34691.1|34696|34693.6|34691|34688.6|31
1649947370000|2022-04-14 14:42:50|34694|34691.6|34699.5|34697.1|34701|34698.6|34692|34689.6|44
1649947380000|2022-04-14 14:43:00|34700|34697.6|34702.5|34700.1|34703|34700.6|34699|34696.6|32
1649947390000|2022-04-14 14:43:10|34702|34699.6|34700|34697.6|34705.5|34703.1|34699|34696.6|22
1649947400000|2022-04-14 14:43:20|34699.5|34697.1|34693|34690.6|34701|34698.6|34693|34690.6|39
1649947410000|2022-04-14 14:43:30|34692|34689.6|34689.5|34687.1|34696|34693.6|34686|34683.6|54
1649947420000|2022-04-14 14:43:40|34689|34686.6|34687|34684.6|34690|34687.6|34685.5|34683.1|20
1649947430000|2022-04-14 14:43:50|34686.5|34684.1|34687.5|34685.1|34691|34688.6|34685.5|34683.1|43
1649947440000|2022-04-14 14:44:00|34686.5|34684.1|34692|34689.6|34693.5|34691.1|34686|34683.6|41
1649947450000|2022-04-14 14:44:10|34692.5|34690.1|34685.5|34683.1|34693|34690.6|34684|34681.6|30
1649947460000|2022-04-14 14:44:20|34685|34682.6|34684|34681.6|34688|34685.6|34683|34680.6|33
1649947470000|2022-04-14 14:44:30|34684.5|34682.1|34680.5|34678.1|34685|34682.6|34680.5|34678.1|23
1649947480000|2022-04-14 14:44:40|34679|34676.6|34682|34679.6|34682.5|34680.1|34677.5|34675.1|45
1649947490000|2022-04-14 14:44:50|34682.5|34680.1|34679|34676.6|34683.5|34681.1|34677|34674.6|36
1649947500000|2022-04-14 14:45:00|34679.5|34677.1|34683|34680.6|34685|34682.6|34675.5|34673.1|59
1649947510000|2022-04-14 14:45:10|34682.5|34680.1|34685.5|34683.1|34685.5|34683.1|34679.5|34677.1|33
1649947520000|2022-04-14 14:45:20|34685|34682.6|34687|34684.6|34690.5|34688.1|34682.5|34680.1|41
1649947530000|2022-04-14 14:45:30|34686.5|34684.1|34684|34681.6|34689|34686.6|34682|34679.6|34
1649947540000|2022-04-14 14:45:40|34684.5|34682.1|34679|34676.6|34687.5|34685.1|34677|34674.6|46
1649947550000|2022-04-14 14:45:50|34679.5|34677.1|34679.5|34677.1|34682.5|34680.1|34678|34675.6|26
1649947560000|2022-04-14 14:46:00|34680|34677.6|34685|34682.6|34686.5|34684.1|34676.5|34674.1|38
1649947570000|2022-04-14 14:46:10|34684.5|34682.1|34677|34674.6|34684.5|34682.1|34675.5|34673.1|40
1649947580000|2022-04-14 14:46:20|34677.5|34675.1|34683|34680.6|34686.5|34684.1|34677|34674.6|41
1649947590000|2022-04-14 14:46:30|34683.5|34681.1|34680|34677.6|34684|34681.6|34678.5|34676.1|28
1649947600000|2022-04-14 14:46:40|34678.5|34676.1|34682.5|34680.1|34683.5|34681.1|34676.5|34674.1|47
1649947610000|2022-04-14 14:46:50|34682|34679.6|34693|34690.6|34694|34691.6|34680.5|34678.1|56
1649947620000|2022-04-14 14:47:00|34692.5|34690.1|34709|34706.6|34709|34706.6|34690.5|34688.1|92
1649947630000|2022-04-14 14:47:10|34708|34705.6|34718.5|34716.1|34721|34718.6|34708|34705.6|94
1649947640000|2022-04-14 14:47:20|34719.5|34717.1|34710|34707.6|34724.5|34722.1|34710|34707.6|137
1649947650000|2022-04-14 14:47:30|34710.5|34708.1|34716|34713.6|34717.5|34715.1|34710.5|34708.1|58
1649947660000|2022-04-14 14:47:40|34716.5|34714.1|34724|34721.6|34724|34721.6|34713.5|34711.1|25
1649947670000|2022-04-14 14:47:50|34723.5|34721.1|34727|34724.6|34730|34727.6|34723|34720.6|117
1649947680000|2022-04-14 14:48:00|34726.5|34724.1|34721|34718.6|34727|34724.6|34720|34717.6|78
1649947690000|2022-04-14 14:48:10|34720.5|34718.1|34715|34712.6|34721.5|34719.1|34714|34711.6|52
1649947700000|2022-04-14 14:48:20|34714.5|34712.1|34716|34713.6|34719|34716.6|34713.5|34711.1|40
1649947710000|2022-04-14 14:48:30|34716.5|34714.1|34710|34707.6|34717|34714.6|34708.5|34706.1|51
1649947720000|2022-04-14 14:48:40|34710.5|34708.1|34707|34704.6|34711|34708.6|34705|34702.6|34
1649947730000|2022-04-14 14:48:50|34708|34705.6|34701.5|34699.1|34709.5|34707.1|34701|34698.6|36
1649947740000|2022-04-14 14:49:00|34702|34699.6|34702|34699.6|34706|34703.6|34700|34697.6|34
1649947750000|2022-04-14 14:49:10|34701.5|34699.1|34700.5|34698.1|34706.5|34704.1|34699.5|34697.1|60
1649947760000|2022-04-14 14:49:20|34699.5|34697.1|34698|34695.6|34700|34697.6|34692.5|34690.1|37
1649947770000|2022-04-14 14:49:30|34698.5|34696.1|34694|34691.6|34698.5|34696.1|34691|34688.6|34
1649947780000|2022-04-14 14:49:40|34694.5|34692.1|34697|34694.6|34701|34698.6|34694|34691.6|22
1649947790000|2022-04-14 14:49:50|34696.5|34694.1|34694.5|34692.1|34700|34697.6|34689.5|34687.1|34
1649947800000|2022-04-14 14:50:00|34694|34691.6|34675|34672.6|34694|34691.6|34674|34671.6|121
1649947810000|2022-04-14 14:50:10|34674.5|34672.1|34668|34665.6|34676|34673.6|34666.5|34664.1|130
1649947820000|2022-04-14 14:50:20|34668.5|34666.1|34680|34677.6|34680|34677.6|34668|34665.6|41
1649947830000|2022-04-14 14:50:30|34679|34676.6|34681|34678.6|34682|34679.6|34677|34674.6|36
1649947840000|2022-04-14 14:50:40|34680.5|34678.1|34670|34667.6|34682|34679.6|34670|34667.6|35
1649947850000|2022-04-14 14:50:50|34669.5|34667.1|34666.5|34664.1|34669.5|34667.1|34665|34662.6|43
1649947860000|2022-04-14 14:51:00|34667|34664.6|34671|34668.6|34674|34671.6|34663.5|34661.1|19
1649947870000|2022-04-14 14:51:10|34670.5|34668.1|34668|34665.6|34673.5|34671.1|34666|34663.6|49
1649947880000|2022-04-14 14:51:20|34667.5|34665.1|34668|34665.6|34671|34668.6|34665.5|34663.1|26
1649947890000|2022-04-14 14:51:30|34668.5|34666.1|34666|34663.6|34671.5|34669.1|34665.5|34663.1|48
1649947900000|2022-04-14 14:51:40|34665.5|34663.1|34670.5|34668.1|34672|34669.6|34664.5|34662.1|28
1649947910000|2022-04-14 14:51:50|34670|34667.6|34671|34668.6|34673|34670.6|34667|34664.6|18
1649947920000|2022-04-14 14:52:00|34671.5|34669.1|34661|34658.6|34674.5|34672.1|34659|34656.6|75
1649947930000|2022-04-14 14:52:10|34661.5|34659.1|34662.5|34660.1|34664.5|34662.1|34659|34656.6|55
1649947940000|2022-04-14 14:52:20|34663|34660.6|34674|34671.6|34675.5|34673.1|34662|34659.6|57
1649947950000|2022-04-14 14:52:30|34674.5|34672.1|34680|34677.6|34680.5|34678.1|34674|34671.6|45
1649947960000|2022-04-14 14:52:40|34679.5|34677.1|34666|34663.6|34680.5|34678.1|34666|34663.6|37
1649947970000|2022-04-14 14:52:50|34666.5|34664.1|34671|34668.6|34672.5|34670.1|34666.5|34664.1|16
1649947980000|2022-04-14 14:53:00|34671.5|34669.1|34668|34665.6|34675|34672.6|34667|34664.6|30
1649947990000|2022-04-14 14:53:10|34667.5|34665.1|34667.5|34665.1|34668|34665.6|34663|34660.6|75
1649948000000|2022-04-14 14:53:20|34667|34664.6|34666|34663.6|34669.5|34667.1|34665.5|34663.1|36
1649948010000|2022-04-14 14:53:30|34664|34661.6|34663|34660.6|34665.5|34663.1|34659.5|34657.1|53
1649948020000|2022-04-14 14:53:40|34662.5|34660.1|34661|34658.6|34664|34661.6|34659.5|34657.1|63
1649948030000|2022-04-14 14:53:50|34661.5|34659.1|34660.5|34658.1|34662|34659.6|34657.5|34655.1|34
1649948040000|2022-04-14 14:54:00|34661|34658.6|34661|34658.6|34662|34659.6|34655|34652.6|59
1649948050000|2022-04-14 14:54:10|34661.5|34659.1|34663.5|34661.1|34666|34663.6|34661|34658.6|17
1649948060000|2022-04-14 14:54:20|34664|34661.6|34666|34663.6|34671|34668.6|34663.5|34661.1|42
1649948070000|2022-04-14 14:54:30|34666.5|34664.1|34659.5|34657.1|34667.5|34665.1|34658.5|34656.1|42
1649948080000|2022-04-14 14:54:40|34660|34657.6|34666|34663.6|34668|34665.6|34660|34657.6|24
1649948090000|2022-04-14 14:54:50|34665.5|34663.1|34664.5|34662.1|34668.5|34666.1|34664|34661.6|29
1649948100000|2022-04-14 14:55:00|34665|34662.6|34662|34659.6|34667.5|34665.1|34661|34658.6|35
1649948110000|2022-04-14 14:55:10|34661.5|34659.1|34665|34662.6|34666|34663.6|34661|34658.6|33
1649948120000|2022-04-14 14:55:20|34664.5|34662.1|34668|34665.6|34670|34667.6|34662|34659.6|45
1649948130000|2022-04-14 14:55:30|34669|34666.6|34669.5|34667.1|34673|34670.6|34668|34665.6|71
1649948140000|2022-04-14 14:55:40|34669|34666.6|34665.5|34663.1|34670|34667.6|34665|34662.6|55
1649948150000|2022-04-14 14:55:50|34666|34663.6|34664.5|34662.1|34668.5|34666.1|34664.5|34662.1|32
1649948160000|2022-04-14 14:56:00|34664|34661.6|34662|34659.6|34665|34662.6|34657.5|34655.1|106
1649948170000|2022-04-14 14:56:10|34661.5|34659.1|34663|34660.6|34667.5|34665.1|34660|34657.6|65
1649948180000|2022-04-14 14:56:20|34662.5|34660.1|34665.5|34663.1|34669|34666.6|34661|34658.6|42
1649948190000|2022-04-14 14:56:30|34665|34662.6|34664.5|34662.1|34672.5|34670.1|34664|34661.6|81
1649948200000|2022-04-14 14:56:40|34665|34662.6|34667.5|34665.1|34668|34665.6|34663.5|34661.1|23
1649948210000|2022-04-14 14:56:50|34668|34665.6|34668|34665.6|34669.5|34667.1|34666.5|34664.1|15
1649948220000|2022-04-14 14:57:00|34668.5|34666.1|34669|34666.6|34670.5|34668.1|34664.5|34662.1|27
1649948230000|2022-04-14 14:57:10|34669.5|34667.1|34674|34671.6|34674.5|34672.1|34667|34664.6|48
1649948240000|2022-04-14 14:57:20|34674.5|34672.1|34675.5|34673.1|34676.5|34674.1|34671.5|34669.1|92
1649948250000|2022-04-14 14:57:30|34675|34672.6|34669|34666.6|34677|34674.6|34667.5|34665.1|51
1649948260000|2022-04-14 14:57:40|34669.5|34667.1|34670.5|34668.1|34672.5|34670.1|34667|34664.6|13
1649948270000|2022-04-14 14:57:50|34671|34668.6|34681|34678.6|34681.5|34679.1|34669.5|34667.1|36
1649948280000|2022-04-14 14:58:00|34680.5|34678.1|34684|34681.6|34686|34683.6|34679|34676.6|76
1649948290000|2022-04-14 14:58:10|34683.5|34681.1|34682.5|34680.1|34686.5|34684.1|34681|34678.6|61
1649948300000|2022-04-14 14:58:20|34683|34680.6|34681|34678.6|34684|34681.6|34676.5|34674.1|35
1649948310000|2022-04-14 14:58:30|34680.5|34678.1|34679|34676.6|34682.5|34680.1|34677.5|34675.1|32
1649948320000|2022-04-14 14:58:40|34679.5|34677.1|34679|34676.6|34682|34679.6|34677|34674.6|33
1649948330000|2022-04-14 14:58:50|34679.5|34677.1|34678|34675.6|34681|34678.6|34674.5|34672.1|19
1649948340000|2022-04-14 14:59:00|34678.5|34676.1|34674.5|34672.1|34681|34678.6|34673.5|34671.1|70
1649948350000|2022-04-14 14:59:10|34675|34672.6|34677.5|34675.1|34679|34676.6|34671.5|34669.1|51
1649948360000|2022-04-14 14:59:20|34677|34674.6|34677.5|34675.1|34679.5|34677.1|34673.5|34671.1|33
1649948370000|2022-04-14 14:59:30|34678|34675.6|34676|34673.6|34680.5|34678.1|34675.5|34673.1|25
1649948380000|2022-04-14 14:59:40|34676.5|34674.1|34676|34673.6|34676.5|34674.1|34670.5|34668.1|50
1649948390000|2022-04-14 14:59:50|34675.5|34673.1|34666.5|34664.1|34676.5|34674.1|34666.5|34664.1|60
1649948400000|2022-04-14 15:00:00|34666|34663.6|34665.5|34663.1|34668|34665.6|34656|34653.6|329
1649948410000|2022-04-14 15:00:10|34666.5|34664.1|34657|34654.6|34667.5|34665.1|34656.5|34654.1|71
1649948420000|2022-04-14 15:00:20|34656.5|34654.1|34659.5|34657.1|34660|34657.6|34652.5|34650.1|29
1649948430000|2022-04-14 15:00:30|34659|34656.6|34667|34664.6|34668.5|34666.1|34657.5|34655.1|43
1649948440000|2022-04-14 15:00:40|34667.5|34665.1|34669.5|34667.1|34672.5|34670.1|34667|34664.6|32
1649948450000|2022-04-14 15:00:50|34669|34666.6|34670.5|34668.1|34672|34669.6|34666.5|34664.1|43
1649948460000|2022-04-14 15:01:00|34671|34668.6|34669|34666.6|34672|34669.6|34666|34663.6|58
1649948470000|2022-04-14 15:01:10|34669.5|34667.1|34668|34665.6|34674.5|34672.1|34665|34662.6|45
1649948480000|2022-04-14 15:01:20|34667.5|34665.1|34672.5|34670.1|34674.5|34672.1|34667|34664.6|26
1649948490000|2022-04-14 15:01:30|34672|34669.6|34680|34677.6|34680.5|34678.1|34669.5|34667.1|38
1649948500000|2022-04-14 15:01:40|34680.5|34678.1|34684|34681.6|34687|34684.6|34680.5|34678.1|86
1649948510000|2022-04-14 15:01:50|34683.5|34681.1|34681|34678.6|34689|34686.6|34681|34678.6|116
1649948520000|2022-04-14 15:02:00|34682|34679.6|34683|34680.6|34685.5|34683.1|34679|34676.6|41
1649948530000|2022-04-14 15:02:10|34683.5|34681.1|34681|34678.6|34683.5|34681.1|34676|34673.6|23
1649948540000|2022-04-14 15:02:20|34681.5|34679.1|34685|34682.6|34686.5|34684.1|34681|34678.6|26
1649948550000|2022-04-14 15:02:30|34685.5|34683.1|34679|34676.6|34688.5|34686.1|34678.5|34676.1|21
1649948560000|2022-04-14 15:02:40|34678.5|34676.1|34679|34676.6|34681|34678.6|34675.5|34673.1|30
1649948570000|2022-04-14 15:02:50|34678.5|34676.1|34682.5|34680.1|34687|34684.6|34678|34675.6|14
1649948580000|2022-04-14 15:03:00|34682|34679.6|34679|34676.6|34683|34680.6|34678|34675.6|22
1649948590000|2022-04-14 15:03:10|34679.5|34677.1|34683|34680.6|34684.5|34682.1|34679.5|34677.1|37
1649948600000|2022-04-14 15:03:20|34683.5|34681.1|34689|34686.6|34689|34686.6|34682|34679.6|26
1649948610000|2022-04-14 15:03:30|34688.5|34686.1|34685.5|34683.1|34691|34688.6|34685.5|34683.1|14
1649948620000|2022-04-14 15:03:40|34686|34683.6|34686|34683.6|34687.5|34685.1|34685|34682.6|10
1649948630000|2022-04-14 15:03:50|34686.5|34684.1|34687|34684.6|34688|34685.6|34683.5|34681.1|6
1649948640000|2022-04-14 15:04:00|34686.5|34684.1|34686|34683.6|34691|34688.6|34682.5|34680.1|17
1649948650000|2022-04-14 15:04:10|34685.5|34683.1|34686|34683.6|34688|34685.6|34684.5|34682.1|20
1649948660000|2022-04-14 15:04:20|34685.5|34683.1|34683|34680.6|34685.5|34683.1|34681.5|34679.1|32
1649948670000|2022-04-14 15:04:30|34684|34681.6|34684.5|34682.1|34687.5|34685.1|34682|34679.6|13
1649948680000|2022-04-14 15:04:40|34685|34682.6|34686|34683.6|34686|34683.6|34683.5|34681.1|11
1649948690000|2022-04-14 15:04:50|34686.5|34684.1|34682|34679.6|34687|34684.6|34681|34678.6|20
1649948700000|2022-04-14 15:05:00|34681.5|34679.1|34684|34681.6|34685.5|34683.1|34679|34676.6|34
1649948710000|2022-04-14 15:05:10|34684.5|34682.1|34684|34681.6|34687.5|34685.1|34683|34680.6|26
1649948720000|2022-04-14 15:05:20|34684.5|34682.1|34689|34686.6|34690|34687.6|34683.5|34681.1|10
1649948730000|2022-04-14 15:05:30|34689.5|34687.1|34696|34693.6|34698|34695.6|34689|34686.6|84
1649948740000|2022-04-14 15:05:40|34696.5|34694.1|34693|34690.6|34697|34694.6|34693|34690.6|23
1649948750000|2022-04-14 15:05:50|34693.5|34691.1|34692|34689.6|34696|34693.6|34692|34689.6|10
1649948760000|2022-04-14 15:06:00|34691.5|34689.1|34698|34695.6|34698|34695.6|34687.5|34685.1|40
1649948770000|2022-04-14 15:06:10|34697|34694.6|34701|34698.6|34702|34699.6|34696|34693.6|45
1649948780000|2022-04-14 15:06:20|34700.5|34698.1|34692|34689.6|34702.5|34700.1|34690|34687.6|40
1649948790000|2022-04-14 15:06:30|34691.5|34689.1|34684|34681.6|34694.5|34692.1|34684|34681.6|31
1649948800000|2022-04-14 15:06:40|34683.5|34681.1|34683|34680.6|34686.5|34684.1|34682.5|34680.1|31
1649948810000|2022-04-14 15:06:50|34683.5|34681.1|34689.5|34687.1|34690|34687.6|34682|34679.6|29
1649948820000|2022-04-14 15:07:00|34692|34689.6|34688.5|34686.1|34692|34689.6|34684|34681.6|48
1649948830000|2022-04-14 15:07:10|34688|34685.6|34688.5|34686.1|34692|34689.6|34688|34685.6|12
1649948840000|2022-04-14 15:07:20|34689.5|34687.1|34688.5|34686.1|34690|34687.6|34685|34682.6|29
1649948850000|2022-04-14 15:07:30|34689|34686.6|34690|34687.6|34691|34688.6|34686|34683.6|28
1649948860000|2022-04-14 15:07:40|34690.5|34688.1|34694|34691.6|34694.5|34692.1|34686.5|34684.1|37
1649948870000|2022-04-14 15:07:50|34694.5|34692.1|34689.5|34687.1|34694.5|34692.1|34689.5|34687.1|15
1649948880000|2022-04-14 15:08:00|34690|34687.6|34695.5|34693.1|34695.5|34693.1|34688.5|34686.1|15
1649948890000|2022-04-14 15:08:10|34696|34693.6|34696.5|34694.1|34699|34696.6|34693.5|34691.1|30
1649948900000|2022-04-14 15:08:20|34697|34694.6|34700|34697.6|34701.5|34699.1|34697|34694.6|26
1649948910000|2022-04-14 15:08:30|34700.5|34698.1|34704|34701.6|34706|34703.6|34700.5|34698.1|32
1649948920000|2022-04-14 15:08:40|34703.5|34701.1|34693|34690.6|34704|34701.6|34690|34687.6|75
1649948930000|2022-04-14 15:08:50|34693.5|34691.1|34691.5|34689.1|34695|34692.6|34686.5|34684.1|65
1649948940000|2022-04-14 15:09:00|34691|34688.6|34691|34688.6|34695.5|34693.1|34689|34686.6|32
1649948950000|2022-04-14 15:09:10|34690.5|34688.1|34693|34690.6|34695|34692.6|34686.5|34684.1|30
1649948960000|2022-04-14 15:09:20|34692|34689.6|34700|34697.6|34700.5|34698.1|34692|34689.6|22
1649948970000|2022-04-14 15:09:30|34699.5|34697.1|34702|34699.6|34702|34699.6|34695.5|34693.1|33
1649948980000|2022-04-14 15:09:40|34702.5|34700.1|34700.5|34698.1|34704|34701.6|34698.5|34696.1|27
1649948990000|2022-04-14 15:09:50|34699|34696.6|34699|34696.6|34704|34701.6|34699|34696.6|28
1649949000000|2022-04-14 15:10:00|34698.5|34696.1|34700.5|34698.1|34706|34703.6|34698|34695.6|35
1649949010000|2022-04-14 15:10:10|34701|34698.6|34701|34698.6|34704|34701.6|34698.5|34696.1|18
1649949020000|2022-04-14 15:10:20|34701.5|34699.1|34696|34693.6|34703|34700.6|34695|34692.6|36
1649949030000|2022-04-14 15:10:30|34695.5|34693.1|34694|34691.6|34697.5|34695.1|34693.5|34691.1|35
1649949040000|2022-04-14 15:10:40|34693.5|34691.1|34688|34685.6|34693.5|34691.1|34686|34683.6|62
1649949050000|2022-04-14 15:10:50|34688.5|34686.1|34685|34682.6|34689|34686.6|34684.5|34682.1|21
1649949060000|2022-04-14 15:11:00|34685.5|34683.1|34681.5|34679.1|34685.5|34683.1|34679|34676.6|40
1649949070000|2022-04-14 15:11:10|34681|34678.6|34684|34681.6|34684|34681.6|34679.5|34677.1|13
1649949080000|2022-04-14 15:11:20|34683.5|34681.1|34676|34673.6|34683.5|34681.1|34676|34673.6|44
1649949090000|2022-04-14 15:11:30|34676.5|34674.1|34678.5|34676.1|34679|34676.6|34675|34672.6|24
1649949100000|2022-04-14 15:11:40|34680|34677.6|34680.5|34678.1|34683.5|34681.1|34678|34675.6|28
1649949110000|2022-04-14 15:11:50|34681|34678.6|34685.5|34683.1|34686|34683.6|34680|34677.6|24
1649949120000|2022-04-14 15:12:00|34686|34683.6|34701|34698.6|34704|34701.6|34684.5|34682.1|193
1649949130000|2022-04-14 15:12:10|34701.5|34699.1|34706|34703.6|34708|34705.6|34700|34697.6|94
1649949140000|2022-04-14 15:12:20|34705.5|34703.1|34698.5|34696.1|34706|34703.6|34696|34693.6|53
1649949150000|2022-04-14 15:12:30|34698|34695.6|34702|34699.6|34702.5|34700.1|34695.5|34693.1|19
1649949160000|2022-04-14 15:12:40|34702.5|34700.1|34690.5|34688.1|34704|34701.6|34690.5|34688.1|73
1649949170000|2022-04-14 15:12:50|34690|34687.6|34687|34684.6|34690|34687.6|34683.5|34681.1|45
1649949180000|2022-04-14 15:13:00|34686.5|34684.1|34694|34691.6|34695|34692.6|34685.5|34683.1|27
1649949190000|2022-04-14 15:13:10|34694.5|34692.1|34695.5|34693.1|34696|34693.6|34692.5|34690.1|29
1649949200000|2022-04-14 15:13:20|34695|34692.6|34692|34689.6|34697.5|34695.1|34688|34685.6|48
1649949210000|2022-04-14 15:13:30|34692.5|34690.1|34693|34690.6|34695|34692.6|34691|34688.6|13
1649949220000|2022-04-14 15:13:40|34693.5|34691.1|34690|34687.6|34695.5|34693.1|34688|34685.6|29
1649949230000|2022-04-14 15:13:50|34690.5|34688.1|34699|34696.6|34699.5|34697.1|34689.5|34687.1|48
1649949240000|2022-04-14 15:14:00|34699.5|34697.1|34697.5|34695.1|34700|34697.6|34696|34693.6|16
1649949250000|2022-04-14 15:14:10|34698|34695.6|34699|34696.6|34699.5|34697.1|34695.5|34693.1|34
1649949260000|2022-04-14 15:14:20|34697|34694.6|34694|34691.6|34698|34695.6|34693|34690.6|17
1649949270000|2022-04-14 15:14:30|34694.5|34692.1|34690|34687.6|34695.5|34693.1|34689|34686.6|16
1649949280000|2022-04-14 15:14:40|34689.5|34687.1|34691.5|34689.1|34694.5|34692.1|34689|34686.6|18
1649949290000|2022-04-14 15:14:50|34691|34688.6|34688.5|34686.1|34691.5|34689.1|34687.5|34685.1|32
1649949300000|2022-04-14 15:15:00|34689.5|34687.1|34687|34684.6|34690.5|34688.1|34684|34681.6|51
1649949310000|2022-04-14 15:15:10|34686.5|34684.1|34688|34685.6|34688|34685.6|34682|34679.6|32
1649949320000|2022-04-14 15:15:20|34687|34684.6|34685|34682.6|34688|34685.6|34682.5|34680.1|21
1649949330000|2022-04-14 15:15:30|34684.5|34682.1|34692|34689.6|34694|34691.6|34683.5|34681.1|51
1649949340000|2022-04-14 15:15:40|34691.5|34689.1|34691.5|34689.1|34696.5|34694.1|34691|34688.6|17
1649949350000|2022-04-14 15:15:50|34692|34689.6|34697|34694.6|34698|34695.6|34691.5|34689.1|32
1649949360000|2022-04-14 15:16:00|34696.5|34694.1|34707.5|34705.1|34709|34706.6|34696|34693.6|99
1649949370000|2022-04-14 15:16:10|34708|34705.6|34704|34701.6|34712|34709.6|34704|34701.6|64
1649949380000|2022-04-14 15:16:20|34704.5|34702.1|34702|34699.6|34705|34702.6|34702|34699.6|34
1649949390000|2022-04-14 15:16:30|34702.5|34700.1|34702.5|34700.1|34704|34701.6|34700|34697.6|24
1649949400000|2022-04-14 15:16:40|34702|34699.6|34698.5|34696.1|34702|34699.6|34696.5|34694.1|28
1649949410000|2022-04-14 15:16:50|34698|34695.6|34693.5|34691.1|34699|34696.6|34693|34690.6|38
1649949420000|2022-04-14 15:17:00|34694|34691.6|34690|34687.6|34696.5|34694.1|34687|34684.6|69
1649949430000|2022-04-14 15:17:10|34689.5|34687.1|34687|34684.6|34690.5|34688.1|34686.5|34684.1|37
1649949440000|2022-04-14 15:17:20|34687.5|34685.1|34683|34680.6|34688.5|34686.1|34683|34680.6|37
1649949450000|2022-04-14 15:17:30|34683.5|34681.1|34688|34685.6|34690.5|34688.1|34683|34680.6|23
1649949460000|2022-04-14 15:17:40|34687.5|34685.1|34684|34681.6|34688.5|34686.1|34683|34680.6|29
1649949470000|2022-04-14 15:17:50|34684.5|34682.1|34679.5|34677.1|34684.5|34682.1|34679|34676.6|59
1649949480000|2022-04-14 15:18:00|34679|34676.6|34667.5|34665.1|34679|34676.6|34667.5|34665.1|115
1649949490000|2022-04-14 15:18:10|34668|34665.6|34669|34666.6|34670.5|34668.1|34667|34664.6|39
1649949500000|2022-04-14 15:18:20|34669.5|34667.1|34675|34672.6|34678|34675.6|34669.5|34667.1|45
1649949510000|2022-04-14 15:18:30|34674.5|34672.1|34680|34677.6|34680.5|34678.1|34674|34671.6|30
1649949520000|2022-04-14 15:18:40|34680.5|34678.1|34679|34676.6|34680.5|34678.1|34676|34673.6|18
1649949530000|2022-04-14 15:18:50|34679.5|34677.1|34681|34678.6|34682|34679.6|34677|34674.6|35
1649949540000|2022-04-14 15:19:00|34681.5|34679.1|34671|34668.6|34681.5|34679.1|34670|34667.6|47
1649949550000|2022-04-14 15:19:10|34670.5|34668.1|34667|34664.6|34671|34668.6|34662.5|34660.1|105
1649949560000|2022-04-14 15:19:20|34667.5|34665.1|34668|34665.6|34669|34666.6|34665.5|34663.1|22
1649949570000|2022-04-14 15:19:30|34668.5|34666.1|34667.5|34665.1|34671|34668.6|34666.5|34664.1|19
1649949580000|2022-04-14 15:19:40|34668|34665.6|34657|34654.6|34668|34665.6|34655.5|34653.1|128
1649949590000|2022-04-14 15:19:50|34657.5|34655.1|34667|34664.6|34667.5|34665.1|34656.5|34654.1|66
1649949600000|2022-04-14 15:20:00|34667.5|34665.1|34670.5|34668.1|34674|34671.6|34667.5|34665.1|40
1649949610000|2022-04-14 15:20:10|34670|34667.6|34666.5|34664.1|34671.5|34669.1|34664.5|34662.1|20
1649949620000|2022-04-14 15:20:20|34666|34663.6|34670|34667.6|34671.5|34669.1|34665.5|34663.1|21
1649949630000|2022-04-14 15:20:30|34670.5|34668.1|34675|34672.6|34676.5|34674.1|34670|34667.6|19
1649949640000|2022-04-14 15:20:40|34674.5|34672.1|34676|34673.6|34678.5|34676.1|34673|34670.6|16
1649949650000|2022-04-14 15:20:50|34676.5|34674.1|34670|34667.6|34676.5|34674.1|34669|34666.6|25
1649949660000|2022-04-14 15:21:00|34670.5|34668.1|34665.5|34663.1|34670.5|34668.1|34663.5|34661.1|26
1649949670000|2022-04-14 15:21:10|34665|34662.6|34665.5|34663.1|34666.5|34664.1|34660|34657.6|42
1649949680000|2022-04-14 15:21:20|34665|34662.6|34665.5|34663.1|34666.5|34664.1|34662|34659.6|14
1649949690000|2022-04-14 15:21:30|34665|34662.6|34646|34643.6|34665|34662.6|34645|34642.6|109
1649949700000|2022-04-14 15:21:40|34645.5|34643.1|34645.5|34643.1|34648|34645.6|34643.5|34641.1|98
1649949710000|2022-04-14 15:21:50|34646|34643.6|34649|34646.6|34650|34647.6|34644|34641.6|21
1649949720000|2022-04-14 15:22:00|34649.5|34647.1|34641|34638.6|34652.5|34650.1|34640.5|34638.1|54
1649949730000|2022-04-14 15:22:10|34640.5|34638.1|34640.5|34638.1|34641|34638.6|34638|34635.6|55
1649949740000|2022-04-14 15:22:20|34641|34638.6|34649|34646.6|34649|34646.6|34641|34638.6|23
1649949750000|2022-04-14 15:22:30|34649.5|34647.1|34652|34649.6|34654|34651.6|34649|34646.6|19
1649949760000|2022-04-14 15:22:40|34651.5|34649.1|34658|34655.6|34659.5|34657.1|34651|34648.6|26
1649949770000|2022-04-14 15:22:50|34657|34654.6|34667|34664.6|34668|34665.6|34656.5|34654.1|56
1649949780000|2022-04-14 15:23:00|34667.5|34665.1|34668.5|34666.1|34672.5|34670.1|34665|34662.6|53
1649949790000|2022-04-14 15:23:10|34669|34666.6|34671.5|34669.1|34672.5|34670.1|34667.5|34665.1|33
1649949800000|2022-04-14 15:23:20|34672|34669.6|34673|34670.6|34673.5|34671.1|34669.5|34667.1|23
1649949810000|2022-04-14 15:23:30|34673.5|34671.1|34671|34668.6|34675|34672.6|34670.5|34668.1|24
1649949820000|2022-04-14 15:23:40|34671.5|34669.1|34673|34670.6|34674.5|34672.1|34670.5|34668.1|22
1649949830000|2022-04-14 15:23:50|34672.5|34670.1|34672|34669.6|34677|34674.6|34671.5|34669.1|19
1649949840000|2022-04-14 15:24:00|34672.5|34670.1|34668.5|34666.1|34676|34673.6|34668|34665.6|39
1649949850000|2022-04-14 15:24:10|34668|34665.6|34675|34672.6|34675.5|34673.1|34667|34664.6|42
1649949860000|2022-04-14 15:24:20|34675.5|34673.1|34685|34682.6|34686|34683.6|34675.5|34673.1|73
1649949870000|2022-04-14 15:24:30|34684.5|34682.1|34693|34690.6|34693.5|34691.1|34684.5|34682.1|63
1649949880000|2022-04-14 15:24:40|34692.5|34690.1|34705.5|34703.1|34706|34703.6|34691.5|34689.1|118
1649949890000|2022-04-14 15:24:50|34706|34703.6|34713|34710.6|34713|34710.6|34704|34701.6|108
1649949900000|2022-04-14 15:25:00|34712|34709.6|34716|34713.6|34719.5|34717.1|34709|34706.6|154
1649949910000|2022-04-14 15:25:10|34715.5|34713.1|34710|34707.6|34716|34713.6|34709|34706.6|57
1649949920000|2022-04-14 15:25:20|34710.5|34708.1|34709.5|34707.1|34714|34711.6|34706|34703.6|30
1649949930000|2022-04-14 15:25:30|34709|34706.6|34703.5|34701.1|34711.5|34709.1|34703|34700.6|52
1649949940000|2022-04-14 15:25:40|34703|34700.6|34702|34699.6|34706|34703.6|34700|34697.6|57
1649949950000|2022-04-14 15:25:50|34701.5|34699.1|34703.5|34701.1|34706|34703.6|34699|34696.6|23
1649949960000|2022-04-14 15:26:00|34702.5|34700.1|34707|34704.6|34709|34706.6|34701|34698.6|36
1649949970000|2022-04-14 15:26:10|34706.5|34704.1|34712.5|34710.1|34714.5|34712.1|34706.5|34704.1|47
1649949980000|2022-04-14 15:26:20|34712|34709.6|34717|34714.6|34718|34715.6|34711.5|34709.1|41
1649949990000|2022-04-14 15:26:30|34716.5|34714.1|34713|34710.6|34719.5|34717.1|34710.5|34708.1|44
1649950000000|2022-04-14 15:26:40|34712.5|34710.1|34711|34708.6|34715|34712.6|34709.5|34707.1|12
1649950010000|2022-04-14 15:26:50|34711.5|34709.1|34713|34710.6|34718.5|34716.1|34711|34708.6|33
1649950020000|2022-04-14 15:27:00|34712.5|34710.1|34713|34710.6|34716.5|34714.1|34710.5|34708.1|34
1649950030000|2022-04-14 15:27:10|34712.5|34710.1|34708.5|34706.1|34715|34712.6|34708.5|34706.1|40
1649950040000|2022-04-14 15:27:20|34708|34705.6|34701|34698.6|34708|34705.6|34700.5|34698.1|104
1649950050000|2022-04-14 15:27:30|34701.5|34699.1|34702|34699.6|34703|34700.6|34699.5|34697.1|16
1649950060000|2022-04-14 15:27:40|34701|34698.6|34712|34709.6|34713|34710.6|34700.5|34698.1|25
1649950070000|2022-04-14 15:27:50|34712.5|34710.1|34709.5|34707.1|34713|34710.6|34709|34706.6|33
1649950080000|2022-04-14 15:28:00|34709|34706.6|34708.5|34706.1|34712|34709.6|34706.5|34704.1|23
1649950090000|2022-04-14 15:28:10|34709|34706.6|34708|34705.6|34711.5|34709.1|34706|34703.6|23
1649950100000|2022-04-14 15:28:20|34708.5|34706.1|34707.5|34705.1|34709|34706.6|34706|34703.6|14
1649950110000|2022-04-14 15:28:30|34708|34705.6|34711|34708.6|34713|34710.6|34707.5|34705.1|13
1649950120000|2022-04-14 15:28:40|34711.5|34709.1|34715.5|34713.1|34718|34715.6|34711.5|34709.1|26
1649950130000|2022-04-14 15:28:50|34715|34712.6|34715|34712.6|34718.5|34716.1|34714|34711.6|89
1649950140000|2022-04-14 15:29:00|34714.5|34712.1|34711|34708.6|34715|34712.6|34708.5|34706.1|46
1649950150000|2022-04-14 15:29:10|34711.5|34709.1|34712.5|34710.1|34713.5|34711.1|34710|34707.6|6
1649950160000|2022-04-14 15:29:20|34712|34709.6|34707|34704.6|34713|34710.6|34705.5|34703.1|30
1649950170000|2022-04-14 15:29:30|34706.5|34704.1|34707|34704.6|34708.5|34706.1|34702.5|34700.1|58
1649950180000|2022-04-14 15:29:40|34707.5|34705.1|34707.5|34705.1|34709|34706.6|34704.5|34702.1|28
1649950190000|2022-04-14 15:29:50|34708|34705.6|34705|34702.6|34710|34707.6|34701.5|34699.1|21
1649950200000|2022-04-14 15:30:00|34705.5|34703.1|34707|34704.6|34709.5|34707.1|34700.5|34698.1|54
1649950210000|2022-04-14 15:30:10|34707.5|34705.1|34713|34710.6|34716.5|34714.1|34707|34704.6|50
1649950220000|2022-04-14 15:30:20|34712.5|34710.1|34707|34704.6|34713.5|34711.1|34705|34702.6|35
1649950230000|2022-04-14 15:30:30|34706.5|34704.1|34702|34699.6|34709|34706.6|34701|34698.6|33
1649950240000|2022-04-14 15:30:40|34702.5|34700.1|34701|34698.6|34704.5|34702.1|34699|34696.6|27
1649950250000|2022-04-14 15:30:50|34701.5|34699.1|34703.5|34701.1|34706|34703.6|34700|34697.6|11
1649950260000|2022-04-14 15:31:00|34703|34700.6|34699|34696.6|34705|34702.6|34699|34696.6|19
1649950270000|2022-04-14 15:31:10|34699.5|34697.1|34688.5|34686.1|34700|34697.6|34688|34685.6|73
1649950280000|2022-04-14 15:31:20|34688|34685.6|34687.5|34685.1|34688.5|34686.1|34685|34682.6|31
1649950290000|2022-04-14 15:31:30|34687|34684.6|34690|34687.6|34691.5|34689.1|34686|34683.6|30
1649950300000|2022-04-14 15:31:40|34690.5|34688.1|34690|34687.6|34692.5|34690.1|34688|34685.6|24
1649950310000|2022-04-14 15:31:50|34690.5|34688.1|34689|34686.6|34691|34688.6|34686.5|34684.1|12
1649950320000|2022-04-14 15:32:00|34689.5|34687.1|34686|34683.6|34691.5|34689.1|34683.5|34681.1|47
1649950330000|2022-04-14 15:32:10|34686.5|34684.1|34684|34681.6|34687.5|34685.1|34682.5|34680.1|22
1649950340000|2022-04-14 15:32:20|34684.5|34682.1|34688|34685.6|34688.5|34686.1|34683.5|34681.1|17
1649950350000|2022-04-14 15:32:30|34687.5|34685.1|34687.5|34685.1|34688.5|34686.1|34683|34680.6|26
1649950360000|2022-04-14 15:32:40|34687|34684.6|34691|34688.6|34691.5|34689.1|34687|34684.6|15
1649950370000|2022-04-14 15:32:50|34690.5|34688.1|34688|34685.6|34692|34689.6|34687.5|34685.1|16
1649950380000|2022-04-14 15:33:00|34688.5|34686.1|34690|34687.6|34692|34689.6|34688.5|34686.1|9
1649950390000|2022-04-14 15:33:10|34689.5|34687.1|34692.5|34690.1|34695|34692.6|34689|34686.6|24
1649950400000|2022-04-14 15:33:20|34692|34689.6|34690|34687.6|34694|34691.6|34688|34685.6|8
1649950410000|2022-04-14 15:33:30|34689.5|34687.1|34687|34684.6|34691.5|34689.1|34687|34684.6|12
1649950420000|2022-04-14 15:33:40|34687.5|34685.1|34686.5|34684.1|34688.5|34686.1|34685|34682.6|9
1649950430000|2022-04-14 15:33:50|34686|34683.6|34690.5|34688.1|34691.5|34689.1|34686|34683.6|14
1649950440000|2022-04-14 15:34:00|34690|34687.6|34688.5|34686.1|34694|34691.6|34685|34682.6|35
1649950450000|2022-04-14 15:34:10|34689|34686.6|34689.5|34687.1|34690|34687.6|34684.5|34682.1|5
1649950460000|2022-04-14 15:34:20|34689|34686.6|34689|34686.6|34691|34688.6|34685.5|34683.1|31
1649950470000|2022-04-14 15:34:30|34689.5|34687.1|34688|34685.6|34691.5|34689.1|34687|34684.6|7
1649950480000|2022-04-14 15:34:40|34687.5|34685.1|34682|34679.6|34688|34685.6|34682|34679.6|35
1649950490000|2022-04-14 15:34:50|34682.5|34680.1|34683|34680.6|34686|34683.6|34682|34679.6|14
1649950500000|2022-04-14 15:35:00|34684|34681.6|34680.5|34678.1|34684.5|34682.1|34675.5|34673.1|50
1649950510000|2022-04-14 15:35:10|34681|34678.6|34677|34674.6|34685.5|34683.1|34677|34674.6|10
1649950520000|2022-04-14 15:35:20|34676.5|34674.1|34678.5|34676.1|34682|34679.6|34675.5|34673.1|10
1649950530000|2022-04-14 15:35:30|34679|34676.6|34679|34676.6|34683.5|34681.1|34676.5|34674.1|17
1649950540000|2022-04-14 15:35:40|34679.5|34677.1|34679.5|34677.1|34681.5|34679.1|34678|34675.6|16
1649950550000|2022-04-14 15:35:50|34679|34676.6|34684|34681.6|34686|34683.6|34677|34674.6|20
1649950560000|2022-04-14 15:36:00|34684.5|34682.1|34681|34678.6|34685|34682.6|34680.5|34678.1|19
1649950570000|2022-04-14 15:36:10|34680.5|34678.1|34678.5|34676.1|34681|34678.6|34673.5|34671.1|60
1649950580000|2022-04-14 15:36:20|34679|34676.6|34671.5|34669.1|34679|34676.6|34671.5|34669.1|19
1649950590000|2022-04-14 15:36:30|34672|34669.6|34678|34675.6|34678.5|34676.1|34671|34668.6|24
1649950600000|2022-04-14 15:36:40|34677.5|34675.1|34676.5|34674.1|34681|34678.6|34676.5|34674.1|26
1649950610000|2022-04-14 15:36:50|34677|34674.6|34677.5|34675.1|34679|34676.6|34676|34673.6|22
1649950620000|2022-04-14 15:37:00|34677|34674.6|34678|34675.6|34680|34677.6|34676.5|34674.1|13
1649950630000|2022-04-14 15:37:10|34678.5|34676.1|34684.5|34682.1|34685|34682.6|34676.5|34674.1|32
1649950640000|2022-04-14 15:37:20|34685|34682.6|34678|34675.6|34687.5|34685.1|34677|34674.6|39
1649950650000|2022-04-14 15:37:30|34678.5|34676.1|34679|34676.6|34679.5|34677.1|34675.5|34673.1|11
1649950660000|2022-04-14 15:37:40|34678.5|34676.1|34676|34673.6|34679.5|34677.1|34675.5|34673.1|22
1649950670000|2022-04-14 15:37:50|34675.5|34673.1|34677|34674.6|34678|34675.6|34672|34669.6|14
1649950680000|2022-04-14 15:38:00|34677.5|34675.1|34680.5|34678.1|34682|34679.6|34676|34673.6|20
1649950690000|2022-04-14 15:38:10|34680|34677.6|34682|34679.6|34682.5|34680.1|34675|34672.6|32
1649950700000|2022-04-14 15:38:20|34681.5|34679.1|34680|34677.6|34683.5|34681.1|34680|34677.6|3
1649950710000|2022-04-14 15:38:30|34679.5|34677.1|34678.5|34676.1|34680.5|34678.1|34677|34674.6|11
1649950720000|2022-04-14 15:38:40|34678|34675.6|34677.5|34675.1|34681|34678.6|34674.5|34672.1|10
1649950730000|2022-04-14 15:38:50|34678|34675.6|34669|34666.6|34678|34675.6|34667.5|34665.1|56
1649950740000|2022-04-14 15:39:00|34668.5|34666.1|34668|34665.6|34668.5|34666.1|34662.5|34660.1|65
1649950750000|2022-04-14 15:39:10|34667.5|34665.1|34664|34661.6|34668|34665.6|34663|34660.6|26
1649950760000|2022-04-14 15:39:20|34663.5|34661.1|34657.5|34655.1|34663.5|34661.1|34654.5|34652.1|76
1649950770000|2022-04-14 15:39:30|34657|34654.6|34650.5|34648.1|34657|34654.6|34649|34646.6|80
1649950780000|2022-04-14 15:39:40|34651|34648.6|34650.5|34648.1|34654|34651.6|34648|34645.6|34
1649950790000|2022-04-14 15:39:50|34650|34647.6|34650|34647.6|34652|34649.6|34649|34646.6|37
1649950800000|2022-04-14 15:40:00|34649.5|34647.1|34656|34653.6|34657.5|34655.1|34649.5|34647.1|82
1649950810000|2022-04-14 15:40:10|34655.5|34653.1|34648.5|34646.1|34656|34653.6|34646.5|34644.1|18
1649950820000|2022-04-14 15:40:20|34651|34648.6|34647|34644.6|34653|34650.6|34646|34643.6|19
1649950830000|2022-04-14 15:40:30|34647.5|34645.1|34647.5|34645.1|34650|34647.6|34644|34641.6|81
1649950840000|2022-04-14 15:40:40|34646|34643.6|34643|34640.6|34647|34644.6|34643|34640.6|41
1649950850000|2022-04-14 15:40:50|34642.5|34640.1|34639|34636.6|34645.5|34643.1|34638.5|34636.1|51
1649950860000|2022-04-14 15:41:00|34638.5|34636.1|34642.5|34640.1|34644|34641.6|34634.5|34632.1|81
1649950870000|2022-04-14 15:41:10|34642|34639.6|34638|34635.6|34643|34640.6|34637.5|34635.1|28
1649950880000|2022-04-14 15:41:20|34637.5|34635.1|34622.5|34620.1|34639|34636.6|34622.5|34620.1|120
1649950890000|2022-04-14 15:41:30|34622|34619.6|34631.5|34629.1|34633|34630.6|34621.5|34619.1|79
1649950900000|2022-04-14 15:41:40|34631|34628.6|34634|34631.6|34634|34631.6|34628.5|34626.1|46
1649950910000|2022-04-14 15:41:50|34633.5|34631.1|34639|34636.6|34640|34637.6|34633|34630.6|27
1649950920000|2022-04-14 15:42:00|34638.5|34636.1|34639.5|34637.1|34643|34640.6|34638.5|34636.1|39
1649950930000|2022-04-14 15:42:10|34639|34636.6|34633|34630.6|34639.5|34637.1|34631|34628.6|23
1649950940000|2022-04-14 15:42:20|34633.5|34631.1|34627.5|34625.1|34634|34631.6|34627|34624.6|21
1649950950000|2022-04-14 15:42:30|34628|34625.6|34623.5|34621.1|34628|34625.6|34622.5|34620.1|68
1649950960000|2022-04-14 15:42:40|34623|34620.6|34616|34613.6|34623|34620.6|34615|34612.6|92
1649950970000|2022-04-14 15:42:50|34616.5|34614.1|34614.5|34612.1|34618|34615.6|34614|34611.6|93
1649950980000|2022-04-14 15:43:00|34615|34612.6|34616.5|34614.1|34618.5|34616.1|34613.5|34611.1|40
1649950990000|2022-04-14 15:43:10|34616|34613.6|34620|34617.6|34621|34618.6|34615|34612.6|52
1649951000000|2022-04-14 15:43:20|34619.5|34617.1|34616|34613.6|34620|34617.6|34611|34608.6|77
1649951010000|2022-04-14 15:43:30|34616.5|34614.1|34611.5|34609.1|34616.5|34614.1|34610|34607.6|36
1649951020000|2022-04-14 15:43:40|34611|34608.6|34617|34614.6|34620|34617.6|34610.5|34608.1|56
1649951030000|2022-04-14 15:43:50|34616.5|34614.1|34615|34612.6|34617|34614.6|34613|34610.6|26
1649951040000|2022-04-14 15:44:00|34614.5|34612.1|34610.5|34608.1|34615.5|34613.1|34610|34607.6|63
1649951050000|2022-04-14 15:44:10|34610|34607.6|34602.5|34600.1|34610.5|34608.1|34602.5|34600.1|304
1649951060000|2022-04-14 15:44:20|34602|34599.6|34605|34602.6|34607|34604.6|34600|34597.6|106
1649951070000|2022-04-14 15:44:30|34605.5|34603.1|34602.5|34600.1|34607|34604.6|34602|34599.6|46
1649951080000|2022-04-14 15:44:40|34602|34599.6|34605.5|34603.1|34605.5|34603.1|34600|34597.6|29
1649951090000|2022-04-14 15:44:50|34605|34602.6|34605|34602.6|34609|34606.6|34604|34601.6|39
1649951100000|2022-04-14 15:45:00|34605.5|34603.1|34604|34601.6|34608|34605.6|34602|34599.6|41
1649951110000|2022-04-14 15:45:10|34603.5|34601.1|34602|34599.6|34606.5|34604.1|34601.5|34599.1|41
1649951120000|2022-04-14 15:45:20|34602.5|34600.1|34604|34601.6|34604.5|34602.1|34599.5|34597.1|43
1649951130000|2022-04-14 15:45:30|34603.5|34601.1|34601|34598.6|34606|34603.6|34601|34598.6|30
1649951140000|2022-04-14 15:45:40|34601.5|34599.1|34606.5|34604.1|34607.5|34605.1|34599|34596.6|69
1649951150000|2022-04-14 15:45:50|34606|34603.6|34608.5|34606.1|34612.5|34610.1|34606|34603.6|73
1649951160000|2022-04-14 15:46:00|34607.5|34605.1|34607|34604.6|34609.5|34607.1|34604.5|34602.1|47
1649951170000|2022-04-14 15:46:10|34606.5|34604.1|34606|34603.6|34609.5|34607.1|34606|34603.6|39
1649951180000|2022-04-14 15:46:20|34605.5|34603.1|34599|34596.6|34608.5|34606.1|34598|34595.6|98
1649951190000|2022-04-14 15:46:30|34598.5|34596.1|34591.5|34589.1|34598.5|34596.1|34588.5|34586.1|97
1649951200000|2022-04-14 15:46:40|34591|34588.6|34591.5|34589.1|34593|34590.6|34589|34586.6|37
1649951210000|2022-04-14 15:46:50|34591|34588.6|34584|34581.6|34592.5|34590.1|34583.5|34581.1|72
1649951220000|2022-04-14 15:47:00|34583.5|34581.1|34584.5|34582.1|34586.5|34584.1|34580.5|34578.1|124
1649951230000|2022-04-14 15:47:10|34585|34582.6|34587|34584.6|34588.5|34586.1|34584.5|34582.1|28
1649951240000|2022-04-14 15:47:20|34587.5|34585.1|34593|34590.6|34593|34590.6|34587|34584.6|50
1649951250000|2022-04-14 15:47:30|34593.5|34591.1|34595.5|34593.1|34599|34596.6|34593|34590.6|49
1649951260000|2022-04-14 15:47:40|34595|34592.6|34594|34591.6|34598|34595.6|34593|34590.6|22
1649951270000|2022-04-14 15:47:50|34593.5|34591.1|34592.5|34590.1|34594|34591.6|34589.5|34587.1|34
1649951280000|2022-04-14 15:48:00|34593|34590.6|34597.5|34595.1|34597.5|34595.1|34593|34590.6|23
1649951290000|2022-04-14 15:48:10|34598|34595.6|34600.5|34598.1|34603|34600.6|34597.5|34595.1|56
1649951300000|2022-04-14 15:48:20|34600|34597.6|34602|34599.6|34602|34599.6|34596|34593.6|21
1649951310000|2022-04-14 15:48:30|34602.5|34600.1|34602|34599.6|34606|34603.6|34601.5|34599.1|33
1649951320000|2022-04-14 15:48:40|34602.5|34600.1|34611|34608.6|34611|34608.6|34602.5|34600.1|27
1649951330000|2022-04-14 15:48:50|34610.5|34608.1|34613|34610.6|34613.5|34611.1|34609|34606.6|72
1649951340000|2022-04-14 15:49:00|34612.5|34610.1|34611.5|34609.1|34614.5|34612.1|34610.5|34608.1|30
1649951350000|2022-04-14 15:49:10|34612|34609.6|34607|34604.6|34612.5|34610.1|34605|34602.6|39
1649951360000|2022-04-14 15:49:20|34607.5|34605.1|34610.5|34608.1|34612|34609.6|34607|34604.6|16
1649951370000|2022-04-14 15:49:30|34610|34607.6|34604.5|34602.1|34611.5|34609.1|34604.5|34602.1|26
1649951380000|2022-04-14 15:49:40|34603|34600.6|34602.5|34600.1|34604.5|34602.1|34600|34597.6|23
1649951390000|2022-04-14 15:49:50|34603|34600.6|34599|34596.6|34604|34601.6|34599|34596.6|17
1649951400000|2022-04-14 15:50:00|34599.5|34597.1|34602.5|34600.1|34604.5|34602.1|34598.5|34596.1|22
1649951410000|2022-04-14 15:50:10|34601.5|34599.1|34600|34597.6|34601.5|34599.1|34599.5|34597.1|13
1649951420000|2022-04-14 15:50:20|34600.5|34598.1|34597|34594.6|34600.5|34598.1|34595|34592.6|37
1649951430000|2022-04-14 15:50:30|34595.5|34593.1|34596|34593.6|34599|34596.6|34594.5|34592.1|59
1649951440000|2022-04-14 15:50:40|34596.5|34594.1|34596|34593.6|34597|34594.6|34593.5|34591.1|13
1649951450000|2022-04-14 15:50:50|34595.5|34593.1|34589.5|34587.1|34596|34593.6|34589|34586.6|36
1649951460000|2022-04-14 15:51:00|34589|34586.6|34588|34585.6|34589.5|34587.1|34587|34584.6|28
1649951470000|2022-04-14 15:51:10|34588.5|34586.1|34596|34593.6|34597|34594.6|34587.5|34585.1|22
1649951480000|2022-04-14 15:51:20|34596.5|34594.1|34590|34587.6|34596.5|34594.1|34589|34586.6|36
1649951490000|2022-04-14 15:51:30|34588|34585.6|34594|34591.6|34595|34592.6|34587.5|34585.1|58
1649951500000|2022-04-14 15:51:40|34593.5|34591.1|34598|34595.6|34598|34595.6|34592.5|34590.1|10
1649951510000|2022-04-14 15:51:50|34598.5|34596.1|34598|34595.6|34599|34596.6|34593|34590.6|11
1649951520000|2022-04-14 15:52:00|34598.5|34596.1|34593|34590.6|34598.5|34596.1|34592.5|34590.1|24
1649951530000|2022-04-14 15:52:10|34592.5|34590.1|34589.5|34587.1|34593.5|34591.1|34589|34586.6|9
1649951540000|2022-04-14 15:52:20|34590|34587.6|34595.5|34593.1|34596.5|34594.1|34590|34587.6|19
1649951550000|2022-04-14 15:52:30|34596|34593.6|34598.5|34596.1|34598.5|34596.1|34593.5|34591.1|6
1649951560000|2022-04-14 15:52:40|34598|34595.6|34598|34595.6|34599.5|34597.1|34594.5|34592.1|32
1649951570000|2022-04-14 15:52:50|34598.5|34596.1|34591|34588.6|34598.5|34596.1|34591|34588.6|21
1649951580000|2022-04-14 15:53:00|34590.5|34588.1|34591|34588.6|34595|34592.6|34590|34587.6|22
1649951590000|2022-04-14 15:53:10|34591.5|34589.1|34585.5|34583.1|34592|34589.6|34585.5|34583.1|30
1649951600000|2022-04-14 15:53:20|34586|34583.6|34590|34587.6|34590|34587.6|34586|34583.6|33
1649951610000|2022-04-14 15:53:30|34590.5|34588.1|34591|34588.6|34593.5|34591.1|34589.5|34587.1|14
1649951620000|2022-04-14 15:53:40|34591.5|34589.1|34595|34592.6|34596|34593.6|34591|34588.6|30
1649951630000|2022-04-14 15:53:50|34594.5|34592.1|34593.5|34591.1|34595|34592.6|34590.5|34588.1|21
1649951640000|2022-04-14 15:54:00|34594|34591.6|34594|34591.6|34596|34593.6|34592|34589.6|23
1649951650000|2022-04-14 15:54:10|34594.5|34592.1|34595|34592.6|34595.5|34593.1|34590|34587.6|10
1649951660000|2022-04-14 15:54:20|34595.5|34593.1|34595|34592.6|34597.5|34595.1|34594|34591.6|7
1649951670000|2022-04-14 15:54:30|34594.5|34592.1|34588.5|34586.1|34595|34592.6|34588|34585.6|18
1649951680000|2022-04-14 15:54:40|34588|34585.6|34589|34586.6|34589.5|34587.1|34586|34583.6|13
1649951690000|2022-04-14 15:54:50|34589.5|34587.1|34583.5|34581.1|34589.5|34587.1|34583|34580.6|40
1649951700000|2022-04-14 15:55:00|34583|34580.6|34588.5|34586.1|34588.5|34586.1|34582.5|34580.1|34
1649951710000|2022-04-14 15:55:10|34589.5|34587.1|34595|34592.6|34595|34592.6|34587.5|34585.1|71
1649951720000|2022-04-14 15:55:20|34595.5|34593.1|34594|34591.6|34598.5|34596.1|34594|34591.6|41
1649951730000|2022-04-14 15:55:30|34593.5|34591.1|34593|34590.6|34597.5|34595.1|34591.5|34589.1|19
1649951740000|2022-04-14 15:55:40|34592.5|34590.1|34594|34591.6|34595.5|34593.1|34591.5|34589.1|15
1649951750000|2022-04-14 15:55:50|34594.5|34592.1|34601|34598.6|34601|34598.6|34594|34591.6|60
1649951760000|2022-04-14 15:56:00|34600.5|34598.1|34606|34603.6|34606.5|34604.1|34600|34597.6|34
1649951770000|2022-04-14 15:56:10|34605.5|34603.1|34596.5|34594.1|34605.5|34603.1|34596|34593.6|33
1649951780000|2022-04-14 15:56:20|34596|34593.6|34594|34591.6|34596.5|34594.1|34592.5|34590.1|18
1649951790000|2022-04-14 15:56:30|34594.5|34592.1|34593.5|34591.1|34595|34592.6|34591.5|34589.1|27
1649951800000|2022-04-14 15:56:40|34594|34591.6|34595|34592.6|34596.5|34594.1|34592|34589.6|14
1649951810000|2022-04-14 15:56:50|34595.5|34593.1|34596.5|34594.1|34598.5|34596.1|34593.5|34591.1|28
1649951820000|2022-04-14 15:57:00|34597.5|34595.1|34604|34601.6|34605|34602.6|34596.5|34594.1|32
1649951830000|2022-04-14 15:57:10|34604.5|34602.1|34604|34601.6|34605|34602.6|34601.5|34599.1|17
1649951840000|2022-04-14 15:57:20|34603.5|34601.1|34600|34597.6|34603.5|34601.1|34597.5|34595.1|32
1649951850000|2022-04-14 15:57:30|34599|34596.6|34605|34602.6|34605.5|34603.1|34599|34596.6|16
1649951860000|2022-04-14 15:57:40|34604.5|34602.1|34602.5|34600.1|34604.5|34602.1|34600.5|34598.1|20
1649951870000|2022-04-14 15:57:50|34603|34600.6|34605|34602.6|34606|34603.6|34600.5|34598.1|12
1649951880000|2022-04-14 15:58:00|34605.5|34603.1|34601.5|34599.1|34606.5|34604.1|34601|34598.6|25
1649951890000|2022-04-14 15:58:10|34602|34599.6|34605|34602.6|34606.5|34604.1|34602|34599.6|22
1649951900000|2022-04-14 15:58:20|34604.5|34602.1|34602|34599.6|34606.5|34604.1|34601|34598.6|21
1649951910000|2022-04-14 15:58:30|34601.5|34599.1|34607|34604.6|34607.5|34605.1|34601.5|34599.1|10
1649951920000|2022-04-14 15:58:40|34606.5|34604.1|34607.5|34605.1|34609.5|34607.1|34606|34603.6|12
1649951930000|2022-04-14 15:58:50|34607|34604.6|34607|34604.6|34609|34606.6|34606|34603.6|9
1649951940000|2022-04-14 15:59:00|34606.5|34604.1|34608.5|34606.1|34609.5|34607.1|34605.5|34603.1|7
1649951950000|2022-04-14 15:59:10|34608|34605.6|34606|34603.6|34608.5|34606.1|34606|34603.6|7
1649951960000|2022-04-14 15:59:20|34605.5|34603.1|34608.5|34606.1|34609|34606.6|34605|34602.6|9
1649951970000|2022-04-14 15:59:30|34609|34606.6|34602|34599.6|34611|34608.6|34601.5|34599.1|76
1649951980000|2022-04-14 15:59:40|34601.5|34599.1|34604|34601.6|34605|34602.6|34601.5|34599.1|12
1649951990000|2022-04-14 15:59:50|34603.5|34601.1|34604|34601.6|34605.5|34603.1|34602.5|34600.1|12
1649952000000|2022-04-14 16:00:00|34602.5|34600.1|34596.5|34594.1|34602.5|34600.1|34596.5|34594.1|87
1649952010000|2022-04-14 16:00:10|34596|34593.6|34590.5|34588.1|34597|34594.6|34585|34582.6|128
1649952020000|2022-04-14 16:00:20|34590|34587.6|34602|34599.6|34602|34599.6|34587.5|34585.1|42
1649952030000|2022-04-14 16:00:30|34601.5|34599.1|34583|34580.6|34602|34599.6|34582.5|34580.1|59
1649952040000|2022-04-14 16:00:40|34583.5|34581.1|34582.5|34580.1|34583.5|34581.1|34581.5|34579.1|16
1649952050000|2022-04-14 16:00:50|34583|34580.6|34590.5|34588.1|34590.5|34588.1|34583|34580.6|46
1649952060000|2022-04-14 16:01:00|34590|34587.6|34597|34594.6|34597.5|34595.1|34590|34587.6|91
1649952070000|2022-04-14 16:01:10|34596.5|34594.1|34597|34594.6|34599.5|34597.1|34595.5|34593.1|58
1649952080000|2022-04-14 16:01:20|34596.5|34594.1|34596|34593.6|34598|34595.6|34590.5|34588.1|27
1649952090000|2022-04-14 16:01:30|34596.5|34594.1|34606|34603.6|34606|34603.6|34596.5|34594.1|40
1649952100000|2022-04-14 16:01:40|34606.5|34604.1|34606|34603.6|34611.5|34609.1|34604.5|34602.1|31
1649952110000|2022-04-14 16:01:50|34606.5|34604.1|34606|34603.6|34611.5|34609.1|34606|34603.6|67
1649952120000|2022-04-14 16:02:00|34606.5|34604.1|34610|34607.6|34610|34607.6|34605|34602.6|35
1649952130000|2022-04-14 16:02:10|34610.5|34608.1|34611|34608.6|34615.5|34613.1|34610.5|34608.1|49
1649952140000|2022-04-14 16:02:20|34611.5|34609.1|34611.5|34609.1|34614|34611.6|34610.5|34608.1|25
1649952150000|2022-04-14 16:02:30|34611|34608.6|34613.5|34611.1|34614|34611.6|34605|34602.6|47
1649952160000|2022-04-14 16:02:40|34614|34611.6|34610|34607.6|34614|34611.6|34609.5|34607.1|18
1649952170000|2022-04-14 16:02:50|34609.5|34607.1|34611.5|34609.1|34616|34613.6|34609|34606.6|74
1649952180000|2022-04-14 16:03:00|34612|34609.6|34614|34611.6|34615.5|34613.1|34611.5|34609.1|29
1649952190000|2022-04-14 16:03:10|34613.5|34611.1|34622|34619.6|34622|34619.6|34613.5|34611.1|61
1649952200000|2022-04-14 16:03:20|34622.5|34620.1|34628|34625.6|34628|34625.6|34621|34618.6|47
1649952210000|2022-04-14 16:03:30|34627.5|34625.1|34628|34625.6|34628|34625.6|34624|34621.6|19
1649952220000|2022-04-14 16:03:40|34627.5|34625.1|34629|34626.6|34630|34627.6|34625|34622.6|49
1649952230000|2022-04-14 16:03:50|34629.5|34627.1|34626|34623.6|34629.5|34627.1|34623.5|34621.1|44
1649952240000|2022-04-14 16:04:00|34625.5|34623.1|34615|34612.6|34625.5|34623.1|34614|34611.6|83
1649952250000|2022-04-14 16:04:10|34615.5|34613.1|34617|34614.6|34619.5|34617.1|34615|34612.6|26
1649952260000|2022-04-14 16:04:20|34616.5|34614.1|34609|34606.6|34619|34616.6|34608.5|34606.1|36
1649952270000|2022-04-14 16:04:30|34609.5|34607.1|34608|34605.6|34611|34608.6|34607.5|34605.1|39
1649952280000|2022-04-14 16:04:40|34607.5|34605.1|34601|34598.6|34607.5|34605.1|34598.5|34596.1|50
1649952290000|2022-04-14 16:04:50|34600.5|34598.1|34600|34597.6|34601|34598.6|34598|34595.6|14
1649952300000|2022-04-14 16:05:00|34598|34595.6|34602.5|34600.1|34602.5|34600.1|34593.5|34591.1|49
1649952310000|2022-04-14 16:05:10|34605.5|34603.1|34608|34605.6|34608.5|34606.1|34605|34602.6|34
1649952320000|2022-04-14 16:05:20|34608.5|34606.1|34613|34610.6|34613.5|34611.1|34607.5|34605.1|21
1649952330000|2022-04-14 16:05:30|34612.5|34610.1|34616|34613.6|34617|34614.6|34611.5|34609.1|37
1649952340000|2022-04-14 16:05:40|34616.5|34614.1|34621|34618.6|34621|34618.6|34615|34612.6|27
1649952350000|2022-04-14 16:05:50|34621.5|34619.1|34618.5|34616.1|34622|34619.6|34618.5|34616.1|4
1649952360000|2022-04-14 16:06:00|34619|34616.6|34611|34608.6|34619|34616.6|34610.5|34608.1|16
1649952370000|2022-04-14 16:06:10|34610.5|34608.1|34610|34607.6|34611.5|34609.1|34610|34607.6|6
1649952380000|2022-04-14 16:06:20|34610.5|34608.1|34609|34606.6|34610.5|34608.1|34604.5|34602.1|16
1649952390000|2022-04-14 16:06:30|34609.5|34607.1|34610.5|34608.1|34612|34609.6|34608|34605.6|7
1649952400000|2022-04-14 16:06:40|34610|34607.6|34610|34607.6|34613.5|34611.1|34609|34606.6|3
1649952410000|2022-04-14 16:06:50|34610.5|34608.1|34615|34612.6|34617|34614.6|34610|34607.6|12
1649952420000|2022-04-14 16:07:00|34615.5|34613.1|34617|34614.6|34620|34617.6|34614.5|34612.1|8
1649952430000|2022-04-14 16:07:10|34616.5|34614.1|34613.5|34611.1|34618|34615.6|34612.5|34610.1|7
1649952440000|2022-04-14 16:07:20|34613|34610.6|34614|34611.6|34616.5|34614.1|34613|34610.6|2
1649952450000|2022-04-14 16:07:30|34614.5|34612.1|34612|34609.6|34614.5|34612.1|34611|34608.6|11
1649952460000|2022-04-14 16:07:40|34611.5|34609.1|34614|34611.6|34618|34615.6|34611|34608.6|16
1649952470000|2022-04-14 16:07:50|34614.5|34612.1|34621|34618.6|34621|34618.6|34613|34610.6|13
1649952480000|2022-04-14 16:08:00|34620.5|34618.1|34628|34625.6|34628.5|34626.1|34620|34617.6|47
1649952490000|2022-04-14 16:08:10|34627.5|34625.1|34630|34627.6|34632.5|34630.1|34626.5|34624.1|52
1649952500000|2022-04-14 16:08:20|34630.5|34628.1|34631|34628.6|34631|34628.6|34627|34624.6|17
1649952510000|2022-04-14 16:08:30|34630.5|34628.1|34633.5|34631.1|34634.5|34632.1|34629|34626.6|21
1649952520000|2022-04-14 16:08:40|34632.5|34630.1|34631.5|34629.1|34633|34630.6|34630.5|34628.1|8
1649952530000|2022-04-14 16:08:50|34631|34628.6|34631|34628.6|34631.5|34629.1|34628.5|34626.1|16
1649952540000|2022-04-14 16:09:00|34631.5|34629.1|34635|34632.6|34636|34633.6|34630|34627.6|59
1649952550000|2022-04-14 16:09:10|34634.5|34632.1|34632|34629.6|34635.5|34633.1|34627.5|34625.1|180
1649952560000|2022-04-14 16:09:20|34632.5|34630.1|34636.5|34634.1|34636.5|34634.1|34629|34626.6|33
1649952570000|2022-04-14 16:09:30|34637.5|34635.1|34629|34626.6|34637.5|34635.1|34629|34626.6|31
1649952580000|2022-04-14 16:09:40|34629.5|34627.1|34630.5|34628.1|34631|34628.6|34629|34626.6|7
1649952590000|2022-04-14 16:09:50|34631|34628.6|34628|34625.6|34632.5|34630.1|34627.5|34625.1|11
1649952600000|2022-04-14 16:10:00|34629|34626.6|34634|34631.6|34634|34631.6|34626.5|34624.1|41
1649952610000|2022-04-14 16:10:10|34633.5|34631.1|34632|34629.6|34635.5|34633.1|34631.5|34629.1|36
1649952620000|2022-04-14 16:10:20|34632.5|34630.1|34628|34625.6|34635|34632.6|34628|34625.6|15
1649952630000|2022-04-14 16:10:30|34628.5|34626.1|34629|34626.6|34632|34629.6|34627.5|34625.1|12
1649952640000|2022-04-14 16:10:40|34630|34627.6|34625.5|34623.1|34630|34627.6|34625.5|34623.1|12
1649952650000|2022-04-14 16:10:50|34626|34623.6|34627|34624.6|34628|34625.6|34625|34622.6|17
1649952660000|2022-04-14 16:11:00|34627.5|34625.1|34625.5|34623.1|34627.5|34625.1|34624|34621.6|14
1649952670000|2022-04-14 16:11:10|34626|34623.6|34623.5|34621.1|34626|34623.6|34622.5|34620.1|13
1649952680000|2022-04-14 16:11:20|34624|34621.6|34623|34620.6|34624.5|34622.1|34622.5|34620.1|12
1649952690000|2022-04-14 16:11:30|34623.5|34621.1|34621.5|34619.1|34624|34621.6|34620.5|34618.1|36
1649952700000|2022-04-14 16:11:40|34621|34618.6|34615|34612.6|34623|34620.6|34615|34612.6|42
1649952710000|2022-04-14 16:11:50|34614.5|34612.1|34616.5|34614.1|34616.5|34614.1|34611.5|34609.1|26
1649952720000|2022-04-14 16:12:00|34615.5|34613.1|34614|34611.6|34616.5|34614.1|34612.5|34610.1|18
1649952730000|2022-04-14 16:12:10|34614.5|34612.1|34616|34613.6|34617.5|34615.1|34614|34611.6|10
1649952740000|2022-04-14 16:12:20|34615.5|34613.1|34620|34617.6|34620|34617.6|34613.5|34611.1|25
1649952750000|2022-04-14 16:12:30|34620.5|34618.1|34616|34613.6|34621|34618.6|34615|34612.6|11
1649952760000|2022-04-14 16:12:40|34616.5|34614.1|34616|34613.6|34617.5|34615.1|34615|34612.6|3
1649952770000|2022-04-14 16:12:50|34615.5|34613.1|34614|34611.6|34618.5|34616.1|34613.5|34611.1|15
1649952780000|2022-04-14 16:13:00|34613.5|34611.1|34619|34616.6|34619.5|34617.1|34612|34609.6|16
1649952790000|2022-04-14 16:13:10|34619.5|34617.1|34614|34611.6|34620|34617.6|34614|34611.6|10
1649952800000|2022-04-14 16:13:20|34613.5|34611.1|34615.5|34613.1|34616|34613.6|34612.5|34610.1|7
1649952810000|2022-04-14 16:13:30|34615|34612.6|34616|34613.6|34617.5|34615.1|34615|34612.6|12
1649952820000|2022-04-14 16:13:40|34617|34614.6|34614.5|34612.1|34617|34614.6|34614|34611.6|3
1649952830000|2022-04-14 16:13:50|34615|34612.6|34615|34612.6|34615.5|34613.1|34611.5|34609.1|8
1649952840000|2022-04-14 16:14:00|34615.5|34613.1|34614.5|34612.1|34617.5|34615.1|34614|34611.6|12
1649952850000|2022-04-14 16:14:10|34614|34611.6|34611|34608.6|34614|34611.6|34608.5|34606.1|16
1649952860000|2022-04-14 16:14:20|34610.5|34608.1|34608|34605.6|34611|34608.6|34607.5|34605.1|24
1649952870000|2022-04-14 16:14:30|34608.5|34606.1|34607|34604.6|34609|34606.6|34604.5|34602.1|11
1649952880000|2022-04-14 16:14:40|34607.5|34605.1|34605|34602.6|34608|34605.6|34604|34601.6|7
1649952890000|2022-04-14 16:14:50|34604.5|34602.1|34607|34604.6|34607|34604.6|34603.5|34601.1|10
1649952900000|2022-04-14 16:15:00|34607.5|34605.1|34614|34611.6|34614|34611.6|34604|34601.6|45
1649952910000|2022-04-14 16:15:10|34614.5|34612.1|34610|34607.6|34615|34612.6|34610|34607.6|23
1649952920000|2022-04-14 16:15:20|34610.5|34608.1|34609|34606.6|34612|34609.6|34607|34604.6|24
1649952930000|2022-04-14 16:15:30|34608.5|34606.1|34594|34591.6|34608.5|34606.1|34594|34591.6|54
1649952940000|2022-04-14 16:15:40|34593.5|34591.1|34594|34591.6|34595.5|34593.1|34591|34588.6|35
1649952950000|2022-04-14 16:15:50|34594.5|34592.1|34595|34592.6|34595.5|34593.1|34593.5|34591.1|8
1649952960000|2022-04-14 16:16:00|34594.5|34592.1|34598|34595.6|34598|34595.6|34593.5|34591.1|38
1649952970000|2022-04-14 16:16:10|34597.5|34595.1|34602.5|34600.1|34602.5|34600.1|34596|34593.6|47
1649952980000|2022-04-14 16:16:20|34603|34600.6|34609|34606.6|34609|34606.6|34601.5|34599.1|24
1649952990000|2022-04-14 16:16:30|34608.5|34606.1|34606|34603.6|34608.5|34606.1|34605|34602.6|11
1649953000000|2022-04-14 16:16:40|34605.5|34603.1|34603|34600.6|34606.5|34604.1|34601.5|34599.1|7
1649953010000|2022-04-14 16:16:50|34602.5|34600.1|34599.5|34597.1|34603|34600.6|34599|34596.6|6
1649953020000|2022-04-14 16:17:00|34600|34597.6|34596|34593.6|34600|34597.6|34594|34591.6|5
1649953030000|2022-04-14 16:17:10|34595.5|34593.1|34594|34591.6|34597|34594.6|34590.5|34588.1|41
1649953040000|2022-04-14 16:17:20|34593.5|34591.1|34595|34592.6|34595.5|34593.1|34591|34588.6|19
1649953050000|2022-04-14 16:17:30|34595.5|34593.1|34594.5|34592.1|34595.5|34593.1|34592.5|34590.1|5
1649953060000|2022-04-14 16:17:40|34594|34591.6|34591|34588.6|34594.5|34592.1|34589.5|34587.1|9
1649953070000|2022-04-14 16:17:50|34591.5|34589.1|34591|34588.6|34594|34591.6|34590|34587.6|9
1649953080000|2022-04-14 16:18:00|34590.5|34588.1|34586|34583.6|34591|34588.6|34585.5|34583.1|17
1649953090000|2022-04-14 16:18:10|34585.5|34583.1|34586|34583.6|34586.5|34584.1|34584|34581.6|14
1649953100000|2022-04-14 16:18:20|34586.5|34584.1|34573|34570.6|34587|34584.6|34572|34569.6|160
1649953110000|2022-04-14 16:18:30|34573.5|34571.1|34573|34570.6|34575|34572.6|34572|34569.6|27
1649953120000|2022-04-14 16:18:40|34573.5|34571.1|34579|34576.6|34581|34578.6|34573.5|34571.1|40
1649953130000|2022-04-14 16:18:50|34580|34577.6|34581|34578.6|34581.5|34579.1|34578.5|34576.1|21
1649953140000|2022-04-14 16:19:00|34580.5|34578.1|34585|34582.6|34588|34585.6|34579.5|34577.1|53
1649953150000|2022-04-14 16:19:10|34585.5|34583.1|34581|34578.6|34588.5|34586.1|34581|34578.6|12
1649953160000|2022-04-14 16:19:20|34581.5|34579.1|34587|34584.6|34587.5|34585.1|34581.5|34579.1|12
1649953170000|2022-04-14 16:19:30|34587.5|34585.1|34593.5|34591.1|34593.5|34591.1|34587.5|34585.1|11
1649953180000|2022-04-14 16:19:40|34593|34590.6|34589.5|34587.1|34594|34591.6|34587.5|34585.1|21
1649953190000|2022-04-14 16:19:50|34589|34586.6|34586|34583.6|34589|34586.6|34585|34582.6|10
1649953200000|2022-04-14 16:20:00|34586.5|34584.1|34582|34579.6|34588|34585.6|34581.5|34579.1|15
1649953210000|2022-04-14 16:20:10|34582.5|34580.1|34576|34573.6|34583.5|34581.1|34576|34573.6|13
1649953220000|2022-04-14 16:20:20|34576.5|34574.1|34569|34566.6|34577.5|34575.1|34568.5|34566.1|54
1649953230000|2022-04-14 16:20:30|34568.5|34566.1|34568.5|34566.1|34570.5|34568.1|34566.5|34564.1|41
1649953240000|2022-04-14 16:20:40|34568|34565.6|34566.5|34564.1|34568.5|34566.1|34566|34563.6|21
1649953250000|2022-04-14 16:20:50|34567|34564.6|34565|34562.6|34567|34564.6|34562.5|34560.1|36
1649953260000|2022-04-14 16:21:00|34565.5|34563.1|34568|34565.6|34569.5|34567.1|34565.5|34563.1|29
1649953270000|2022-04-14 16:21:10|34568.5|34566.1|34569|34566.6|34569|34566.6|34565.5|34563.1|25
1649953280000|2022-04-14 16:21:20|34569.5|34567.1|34569|34566.6|34571.5|34569.1|34568|34565.6|34
1649953290000|2022-04-14 16:21:30|34568.5|34566.1|34572|34569.6|34575.5|34573.1|34568.5|34566.1|48
1649953300000|2022-04-14 16:21:40|34572.5|34570.1|34574|34571.6|34576|34573.6|34571|34568.6|13
1649953310000|2022-04-14 16:21:50|34573.5|34571.1|34578|34575.6|34580.5|34578.1|34573.5|34571.1|31
1649953320000|2022-04-14 16:22:00|34577.5|34575.1|34576|34573.6|34581.5|34579.1|34576|34573.6|31
1649953330000|2022-04-14 16:22:10|34576.5|34574.1|34569|34566.6|34576.5|34574.1|34565.5|34563.1|56
1649953340000|2022-04-14 16:22:20|34569.5|34567.1|34564.5|34562.1|34571|34568.6|34564|34561.6|34
1649953350000|2022-04-14 16:22:30|34564|34561.6|34563|34560.6|34564.5|34562.1|34561.5|34559.1|23
1649953360000|2022-04-14 16:22:40|34562.5|34560.1|34563.5|34561.1|34565|34562.6|34561.5|34559.1|13
1649953370000|2022-04-14 16:22:50|34563|34560.6|34563.5|34561.1|34564.5|34562.1|34561|34558.6|50
1649953380000|2022-04-14 16:23:00|34564|34561.6|34565.5|34563.1|34567.5|34565.1|34561|34558.6|40
1649953390000|2022-04-14 16:23:10|34565|34562.6|34568|34565.6|34571|34568.6|34565|34562.6|27
1649953400000|2022-04-14 16:23:20|34568.5|34566.1|34570|34567.6|34570|34567.6|34567.5|34565.1|14
1649953410000|2022-04-14 16:23:30|34569.5|34567.1|34573|34570.6|34573|34570.6|34569|34566.6|27
1649953420000|2022-04-14 16:23:40|34572.5|34570.1|34570|34567.6|34573|34570.6|34570|34567.6|9
1649953430000|2022-04-14 16:23:50|34569.5|34567.1|34571|34568.6|34572.5|34570.1|34569.5|34567.1|11
1649953440000|2022-04-14 16:24:00|34570.5|34568.1|34570|34567.6|34572.5|34570.1|34569|34566.6|14
1649953450000|2022-04-14 16:24:10|34569.5|34567.1|34571.5|34569.1|34572.5|34570.1|34568|34565.6|29
1649953460000|2022-04-14 16:24:20|34572.5|34570.1|34574|34571.6|34574.5|34572.1|34571.5|34569.1|21
1649953470000|2022-04-14 16:24:30|34573|34570.6|34578|34575.6|34578|34575.6|34572.5|34570.1|34
1649953480000|2022-04-14 16:24:40|34577.5|34575.1|34584|34581.6|34585.5|34583.1|34577|34574.6|47
1649953490000|2022-04-14 16:24:50|34584.5|34582.1|34583|34580.6|34585|34582.6|34579.5|34577.1|24
1649953500000|2022-04-14 16:25:00|34583.5|34581.1|34587.5|34585.1|34589.5|34587.1|34583|34580.6|46
1649953510000|2022-04-14 16:25:10|34587|34584.6|34579|34576.6|34588|34585.6|34579|34576.6|40
1649953520000|2022-04-14 16:25:20|34578.5|34576.1|34577.5|34575.1|34578.5|34576.1|34577|34574.6|14
1649953530000|2022-04-14 16:25:30|34578|34575.6|34582|34579.6|34583.5|34581.1|34577.5|34575.1|6
1649953540000|2022-04-14 16:25:40|34582.5|34580.1|34584|34581.6|34585|34582.6|34582.5|34580.1|10
1649953550000|2022-04-14 16:25:50|34583.5|34581.1|34583|34580.6|34583.5|34581.1|34579.5|34577.1|21
1649953560000|2022-04-14 16:26:00|34582.5|34580.1|34582.5|34580.1|34586|34583.6|34580.5|34578.1|21
1649953570000|2022-04-14 16:26:10|34583|34580.6|34582.5|34580.1|34586|34583.6|34580|34577.6|7
1649953580000|2022-04-14 16:26:20|34583|34580.6|34590|34587.6|34590|34587.6|34582.5|34580.1|39
1649953590000|2022-04-14 16:26:30|34589.5|34587.1|34585.5|34583.1|34589.5|34587.1|34585.5|34583.1|66
1649953600000|2022-04-14 16:26:40|34586|34583.6|34582|34579.6|34586.5|34584.1|34582|34579.6|29
1649953610000|2022-04-14 16:26:50|34582.5|34580.1|34580|34577.6|34583.5|34581.1|34580|34577.6|3
1649953620000|2022-04-14 16:27:00|34579.5|34577.1|34584.5|34582.1|34584.5|34582.1|34579.5|34577.1|22
1649953630000|2022-04-14 16:27:10|34583.5|34581.1|34584|34581.6|34585|34582.6|34581.5|34579.1|11
1649953640000|2022-04-14 16:27:20|34583.5|34581.1|34583|34580.6|34584.5|34582.1|34582|34579.6|13
1649953650000|2022-04-14 16:27:30|34582.5|34580.1|34584|34581.6|34584.5|34582.1|34582.5|34580.1|18
1649953660000|2022-04-14 16:27:40|34584.5|34582.1|34580.5|34578.1|34587|34584.6|34578|34575.6|39
1649953670000|2022-04-14 16:27:50|34581|34578.6|34579|34576.6|34581|34578.6|34577.5|34575.1|8
1649953680000|2022-04-14 16:28:00|34578|34575.6|34575|34572.6|34578.5|34576.1|34575|34572.6|25
1649953690000|2022-04-14 16:28:10|34575.5|34573.1|34573|34570.6|34575.5|34573.1|34571.5|34569.1|45
1649953700000|2022-04-14 16:28:20|34573.5|34571.1|34567|34564.6|34574.5|34572.1|34564.5|34562.1|122
1649953710000|2022-04-14 16:28:30|34566.5|34564.1|34560|34557.6|34568|34565.6|34557|34554.6|232
1649953720000|2022-04-14 16:28:40|34560.5|34558.1|34561|34558.6|34564.5|34562.1|34560.5|34558.1|71
1649953730000|2022-04-14 16:28:50|34561.5|34559.1|34560.5|34558.1|34564|34561.6|34560.5|34558.1|20
1649953740000|2022-04-14 16:29:00|34560|34557.6|34566.5|34564.1|34567|34564.6|34558|34555.6|44
1649953750000|2022-04-14 16:29:10|34566|34563.6|34568|34565.6|34570.5|34568.1|34564|34561.6|34
1649953760000|2022-04-14 16:29:20|34568.5|34566.1|34563|34560.6|34568.5|34566.1|34561.5|34559.1|62
1649953770000|2022-04-14 16:29:30|34560|34557.6|34565|34562.6|34565|34562.6|34560|34557.6|52
1649953780000|2022-04-14 16:29:40|34564.5|34562.1|34564|34561.6|34565.5|34563.1|34563|34560.6|9
1649953790000|2022-04-14 16:29:50|34563.5|34561.1|34565|34562.6|34565.5|34563.1|34561.5|34559.1|17
1649953800000|2022-04-14 16:30:00|34564.5|34562.1|34564|34561.6|34565.5|34563.1|34562.5|34560.1|35
1649953810000|2022-04-14 16:30:10|34564.5|34562.1|34563|34560.6|34564.5|34562.1|34562|34559.6|17
1649953820000|2022-04-14 16:30:20|34562.5|34560.1|34563|34560.6|34563.5|34561.1|34561.5|34559.1|12
1649953830000|2022-04-14 16:30:30|34563.5|34561.1|34565.5|34563.1|34566.5|34564.1|34561.5|34559.1|33
1649953840000|2022-04-14 16:30:40|34566|34563.6|34557|34554.6|34566|34563.6|34556|34553.6|42
1649953850000|2022-04-14 16:30:50|34556.5|34554.1|34557|34554.6|34557.5|34555.1|34552.5|34550.1|104
1649953860000|2022-04-14 16:31:00|34556.5|34554.1|34558.5|34556.1|34558.5|34556.1|34553|34550.6|36
1649953870000|2022-04-14 16:31:10|34559|34556.6|34559|34556.6|34559.5|34557.1|34556|34553.6|11
1649953880000|2022-04-14 16:31:20|34559.5|34557.1|34565|34562.6|34565|34562.6|34559|34556.6|16
1649953890000|2022-04-14 16:31:30|34564.5|34562.1|34566.5|34564.1|34567|34564.6|34564.5|34562.1|41
1649953900000|2022-04-14 16:31:40|34567|34564.6|34569|34566.6|34569|34566.6|34564.5|34562.1|20
1649953910000|2022-04-14 16:31:50|34569.5|34567.1|34576|34573.6|34576.5|34574.1|34569.5|34567.1|46
1649953920000|2022-04-14 16:32:00|34574.5|34572.1|34575|34572.6|34580.5|34578.1|34574|34571.6|39
1649953930000|2022-04-14 16:32:10|34574.5|34572.1|34573.5|34571.1|34576.5|34574.1|34573|34570.6|29
1649953940000|2022-04-14 16:32:20|34574|34571.6|34569|34566.6|34575|34572.6|34567.5|34565.1|21
1649953950000|2022-04-14 16:32:30|34568.5|34566.1|34568.5|34566.1|34569|34566.6|34566|34563.6|24
1649953960000|2022-04-14 16:32:40|34566.5|34564.1|34564.5|34562.1|34567|34564.6|34563|34560.6|12
1649953970000|2022-04-14 16:32:50|34564|34561.6|34561|34558.6|34564.5|34562.1|34560.5|34558.1|12
1649953980000|2022-04-14 16:33:00|34560.5|34558.1|34562|34559.6|34563|34560.6|34559|34556.6|23
1649953990000|2022-04-14 16:33:10|34562.5|34560.1|34561|34558.6|34562.5|34560.1|34560|34557.6|10
1649954000000|2022-04-14 16:33:20|34561.5|34559.1|34566.5|34564.1|34566.5|34564.1|34561.5|34559.1|24
1649954010000|2022-04-14 16:33:30|34567|34564.6|34572|34569.6|34574.5|34572.1|34566.5|34564.1|22
1649954020000|2022-04-14 16:33:40|34572.5|34570.1|34571|34568.6|34573.5|34571.1|34570|34567.6|11
1649954030000|2022-04-14 16:33:50|34570.5|34568.1|34569.5|34567.1|34571|34568.6|34567.5|34565.1|17
1649954040000|2022-04-14 16:34:00|34569|34566.6|34566|34563.6|34570|34567.6|34563.5|34561.1|14
1649954050000|2022-04-14 16:34:10|34565.5|34563.1|34563|34560.6|34567|34564.6|34563|34560.6|7
1649954060000|2022-04-14 16:34:20|34562.5|34560.1|34562|34559.6|34563.5|34561.1|34560|34557.6|11
1649954070000|2022-04-14 16:34:30|34562.5|34560.1|34564|34561.6|34564|34561.6|34562.5|34560.1|10
1649954080000|2022-04-14 16:34:40|34563.5|34561.1|34562|34559.6|34563.5|34561.1|34561|34558.6|10
1649954090000|2022-04-14 16:34:50|34562.5|34560.1|34567|34564.6|34568|34565.6|34562.5|34560.1|24
1649954100000|2022-04-14 16:35:00|34566.5|34564.1|34569.5|34567.1|34571.5|34569.1|34566|34563.6|21
1649954110000|2022-04-14 16:35:10|34569|34566.6|34569|34566.6|34572|34569.6|34568|34565.6|22
1649954120000|2022-04-14 16:35:20|34569.5|34567.1|34570|34567.6|34570.5|34568.1|34568.5|34566.1|8
1649954130000|2022-04-14 16:35:30|34569.5|34567.1|34563|34560.6|34571|34568.6|34562|34559.6|24
1649954140000|2022-04-14 16:35:40|34562|34559.6|34564|34561.6|34565|34562.6|34561.5|34559.1|13
1649954150000|2022-04-14 16:35:50|34563.5|34561.1|34562|34559.6|34564|34561.6|34561.5|34559.1|42
1649954160000|2022-04-14 16:36:00|34561.5|34559.1|34560|34557.6|34562|34559.6|34559|34556.6|28
1649954170000|2022-04-14 16:36:10|34559.5|34557.1|34560|34557.6|34560.5|34558.1|34559|34556.6|10
1649954180000|2022-04-14 16:36:20|34560.5|34558.1|34563|34560.6|34566|34563.6|34560|34557.6|42
1649954190000|2022-04-14 16:36:30|34562.5|34560.1|34565|34562.6|34565|34562.6|34562.5|34560.1|2
1649954200000|2022-04-14 16:36:40|34564.5|34562.1|34566|34563.6|34566.5|34564.1|34563.5|34561.1|29
1649954210000|2022-04-14 16:36:50|34566.5|34564.1|34567.5|34565.1|34568|34565.6|34566|34563.6|10
1649954220000|2022-04-14 16:37:00|34568|34565.6|34564.5|34562.1|34569.5|34567.1|34564|34561.6|16
1649954230000|2022-04-14 16:37:10|34564|34561.6|34563.5|34561.1|34566|34563.6|34563.5|34561.1|4
1649954240000|2022-04-14 16:37:20|34564|34561.6|34570|34567.6|34570.5|34568.1|34563.5|34561.1|18
1649954250000|2022-04-14 16:37:30|34569.5|34567.1|34566|34563.6|34570.5|34568.1|34566|34563.6|7
1649954260000|2022-04-14 16:37:40|34566.5|34564.1|34568.5|34566.1|34568.5|34566.1|34563.5|34561.1|12
1649954270000|2022-04-14 16:37:50|34568|34565.6|34566.5|34564.1|34568|34565.6|34565|34562.6|17
1649954280000|2022-04-14 16:38:00|34566|34563.6|34560|34557.6|34567|34564.6|34559|34556.6|51
1649954290000|2022-04-14 16:38:10|34560.5|34558.1|34560|34557.6|34562|34559.6|34559|34556.6|18
1649954300000|2022-04-14 16:38:20|34559.5|34557.1|34564|34561.6|34564.5|34562.1|34559|34556.6|16
1649954310000|2022-04-14 16:38:30|34563.5|34561.1|34569.5|34567.1|34569.5|34567.1|34563|34560.6|12
1649954320000|2022-04-14 16:38:40|34569|34566.6|34570|34567.6|34571.5|34569.1|34567|34564.6|46
1649954330000|2022-04-14 16:38:50|34570.5|34568.1|34570|34567.6|34572|34569.6|34569|34566.6|28
1649954340000|2022-04-14 16:39:00|34569.5|34567.1|34569.5|34567.1|34570.5|34568.1|34566.5|34564.1|13
1649954350000|2022-04-14 16:39:10|34569|34566.6|34572|34569.6|34573.5|34571.1|34569|34566.6|19
1649954360000|2022-04-14 16:39:20|34572.5|34570.1|34567|34564.6|34573|34570.6|34567|34564.6|22
1649954370000|2022-04-14 16:39:30|34567.5|34565.1|34562|34559.6|34568|34565.6|34559.5|34557.1|54
1649954380000|2022-04-14 16:39:40|34561.5|34559.1|34557|34554.6|34561.5|34559.1|34557|34554.6|64
1649954390000|2022-04-14 16:39:50|34557.5|34555.1|34561.5|34559.1|34561.5|34559.1|34557.5|34555.1|19
1649954400000|2022-04-14 16:40:00|34559|34556.6|34559.1|34556.7|34561|34558.6|34556|34553.6|43
1649954410000|2022-04-14 16:40:10|34558.6|34556.2|34562.3|34559.9|34562.8|34560.4|34558.1|34555.7|44
1649954420000|2022-04-14 16:40:20|34561.8|34559.4|34556.3|34553.9|34562.3|34559.9|34552.8|34550.4|67
1649954430000|2022-04-14 16:40:30|34556.8|34554.4|34555.3|34552.9|34562.3|34559.9|34554.3|34551.9|57
1649954440000|2022-04-14 16:40:40|34554.3|34551.9|34553.8|34551.4|34556.3|34553.9|34550.3|34547.9|57
1649954450000|2022-04-14 16:40:50|34554.3|34551.9|34553.8|34551.4|34554.3|34551.9|34551.3|34548.9|24
1649954460000|2022-04-14 16:41:00|34554.3|34551.9|34552.3|34549.9|34555.3|34552.9|34550.8|34548.4|37
1649954470000|2022-04-14 16:41:10|34551.8|34549.4|34548.8|34546.4|34554.3|34551.9|34548.3|34545.9|23
1649954480000|2022-04-14 16:41:20|34548.3|34545.9|34546.3|34543.9|34549.3|34546.9|34545.8|34543.4|50
1649954490000|2022-04-14 16:41:30|34546.8|34544.4|34543.8|34541.4|34546.8|34544.4|34542.3|34539.9|62
1649954500000|2022-04-14 16:41:40|34544.3|34541.9|34546.8|34544.4|34547.3|34544.9|34543.3|34540.9|27
1649954510000|2022-04-14 16:41:50|34547.3|34544.9|34547.8|34545.4|34548.3|34545.9|34546.3|34543.9|37
1649954520000|2022-04-14 16:42:00|34547.3|34544.9|34542.3|34539.9|34547.8|34545.4|34541.3|34538.9|52
1649954530000|2022-04-14 16:42:10|34541.8|34539.4|34547.8|34545.4|34548.8|34546.4|34540.8|34538.4|81
1649954540000|2022-04-14 16:42:20|34548.3|34545.9|34556.8|34554.4|34557.3|34554.9|34547.3|34544.9|64
1649954550000|2022-04-14 16:42:30|34557.3|34554.9|34559.8|34557.4|34560.3|34557.9|34556.3|34553.9|44
1649954560000|2022-04-14 16:42:40|34560.3|34557.9|34561.8|34559.4|34564.8|34562.4|34559.8|34557.4|36
1649954570000|2022-04-14 16:42:50|34561.3|34558.9|34558.3|34555.9|34562.3|34559.9|34556.8|34554.4|26
1649954580000|2022-04-14 16:43:00|34558.8|34556.4|34554.8|34552.4|34560.8|34558.4|34552.8|34550.4|44
1649954590000|2022-04-14 16:43:10|34555.3|34552.9|34551.8|34549.4|34555.8|34553.4|34547.8|34545.4|83
1649954600000|2022-04-14 16:43:20|34552.3|34549.9|34555.8|34553.4|34555.8|34553.4|34552.3|34549.9|32
1649954610000|2022-04-14 16:43:30|34555.3|34552.9|34551.8|34549.4|34556.3|34553.9|34551.8|34549.4|8
1649954620000|2022-04-14 16:43:40|34551.3|34548.9|34553.8|34551.4|34556.3|34553.9|34551.3|34548.9|22
1649954630000|2022-04-14 16:43:50|34554.3|34551.9|34551.3|34548.9|34554.8|34552.4|34549.8|34547.4|12
1649954640000|2022-04-14 16:44:00|34550.8|34548.4|34548.8|34546.4|34556.3|34553.9|34548.8|34546.4|39
1649954650000|2022-04-14 16:44:10|34548.3|34545.9|34549.8|34547.4|34549.8|34547.4|34543.8|34541.4|30
1649954660000|2022-04-14 16:44:20|34550.3|34547.9|34552.8|34550.4|34552.8|34550.4|34549.3|34546.9|11
1649954670000|2022-04-14 16:44:30|34553.3|34550.9|34551.8|34549.4|34553.8|34551.4|34551.8|34549.4|11
1649954680000|2022-04-14 16:44:40|34551.3|34548.9|34550.8|34548.4|34551.8|34549.4|34549.3|34546.9|9
1649954690000|2022-04-14 16:44:50|34550.3|34547.9|34547.8|34545.4|34550.8|34548.4|34547.8|34545.4|6
1649954700000|2022-04-14 16:45:00|34547.3|34544.9|34547.8|34545.4|34550.3|34547.9|34546.3|34543.9|26
1649954710000|2022-04-14 16:45:10|34547.3|34544.9|34544.8|34542.4|34549.8|34547.4|34544.8|34542.4|56
1649954720000|2022-04-14 16:45:20|34544.3|34541.9|34545.3|34542.9|34548.3|34545.9|34544.3|34541.9|9
1649954730000|2022-04-14 16:45:30|34545.8|34543.4|34547.8|34545.4|34548.3|34545.9|34543.8|34541.4|13
1649954740000|2022-04-14 16:45:40|34547.3|34544.9|34546.8|34544.4|34548.3|34545.9|34546.3|34543.9|9
1649954750000|2022-04-14 16:45:50|34547.3|34544.9|34545.8|34543.4|34547.8|34545.4|34545.3|34542.9|10
1649954760000|2022-04-14 16:46:00|34545.3|34542.9|34548.3|34545.9|34548.3|34545.9|34543.3|34540.9|18
1649954770000|2022-04-14 16:46:10|34547.8|34545.4|34545.8|34543.4|34548.3|34545.9|34544.8|34542.4|11
1649954780000|2022-04-14 16:46:20|34546.3|34543.9|34544.8|34542.4|34547.3|34544.9|34544.8|34542.4|16
1649954790000|2022-04-14 16:46:30|34545.3|34542.9|34548.8|34546.4|34549.3|34546.9|34544.8|34542.4|14
1649954800000|2022-04-14 16:46:40|34549.3|34546.9|34549.8|34547.4|34550.3|34547.9|34547.8|34545.4|29
1649954810000|2022-04-14 16:46:50|34549.3|34546.9|34547.8|34545.4|34549.8|34547.4|34547.3|34544.9|2
1649954820000|2022-04-14 16:47:00|34547.3|34544.9|34538.8|34536.4|34547.3|34544.9|34538.3|34535.9|56
1649954830000|2022-04-14 16:47:10|34539.3|34536.9|34536.3|34533.9|34539.3|34536.9|34534.8|34532.4|97
1649954840000|2022-04-14 16:47:20|34536.8|34534.4|34537.8|34535.4|34539.3|34536.9|34534.8|34532.4|31
1649954850000|2022-04-14 16:47:30|34537.3|34534.9|34532.8|34530.4|34537.3|34534.9|34532.3|34529.9|45
1649954860000|2022-04-14 16:47:40|34531.8|34529.4|34537.8|34535.4|34538.3|34535.9|34531.8|34529.4|41
1649954870000|2022-04-14 16:47:50|34537.3|34534.9|34537.8|34535.4|34538.3|34535.9|34534.3|34531.9|16
1649954880000|2022-04-14 16:48:00|34538.3|34535.9|34533.8|34531.4|34539.3|34536.9|34533.8|34531.4|19
1649954890000|2022-04-14 16:48:10|34534.3|34531.9|34533.8|34531.4|34534.8|34532.4|34532.8|34530.4|18
1649954900000|2022-04-14 16:48:20|34534.3|34531.9|34534.8|34532.4|34535.3|34532.9|34533.8|34531.4|10
1649954910000|2022-04-14 16:48:30|34535.3|34532.9|34538.8|34536.4|34540.8|34538.4|34535.3|34532.9|33
1649954920000|2022-04-14 16:48:40|34538.3|34535.9|34539.8|34537.4|34540.8|34538.4|34535.3|34532.9|25
1649954930000|2022-04-14 16:48:50|34539.3|34536.9|34538.8|34536.4|34540.8|34538.4|34537.8|34535.4|11
1649954940000|2022-04-14 16:49:00|34538.3|34535.9|34537.8|34535.4|34539.8|34537.4|34536.3|34533.9|23
1649954950000|2022-04-14 16:49:10|34538.3|34535.9|34537.8|34535.4|34538.8|34536.4|34533.3|34530.9|47
1649954960000|2022-04-14 16:49:20|34537.3|34534.9|34541.3|34538.9|34541.3|34538.9|34537.3|34534.9|9
1649954970000|2022-04-14 16:49:30|34540.8|34538.4|34539.8|34537.4|34541.3|34538.9|34538.3|34535.9|9
1649954980000|2022-04-14 16:49:40|34539.3|34536.9|34540.3|34537.9|34541.3|34538.9|34537.3|34534.9|11
1649954990000|2022-04-14 16:49:50|34540.8|34538.4|34540.3|34537.9|34541.3|34538.9|34538.8|34536.4|10
1649955000000|2022-04-14 16:50:00|34539.8|34537.4|34542.8|34540.4|34543.3|34540.9|34537.8|34535.4|27
1649955010000|2022-04-14 16:50:10|34542.3|34539.9|34541.8|34539.4|34543.3|34540.9|34538.3|34535.9|18
1649955020000|2022-04-14 16:50:20|34542.3|34539.9|34543.3|34540.9|34546.3|34543.9|34541.8|34539.4|43
1649955030000|2022-04-14 16:50:30|34542.8|34540.4|34542.3|34539.9|34543.8|34541.4|34541.3|34538.9|23
1649955040000|2022-04-14 16:50:40|34540.8|34538.4|34543.3|34540.9|34543.3|34540.9|34539.3|34536.9|33
1649955050000|2022-04-14 16:50:50|34543.8|34541.4|34541.8|34539.4|34544.3|34541.9|34541.8|34539.4|29
1649955060000|2022-04-14 16:51:00|34541.3|34538.9|34543.8|34541.4|34544.3|34541.9|34540.8|34538.4|26
1649955070000|2022-04-14 16:51:10|34544.3|34541.9|34545.8|34543.4|34546.8|34544.4|34543.3|34540.9|9
1649955080000|2022-04-14 16:51:20|34546.3|34543.9|34545.3|34542.9|34547.3|34544.9|34544.8|34542.4|6
1649955090000|2022-04-14 16:51:30|34545.8|34543.4|34546.3|34543.9|34547.3|34544.9|34544.3|34541.9|3
1649955100000|2022-04-14 16:51:40|34545.8|34543.4|34545.3|34542.9|34546.8|34544.4|34545.3|34542.9|4
1649955110000|2022-04-14 16:51:50|34544.3|34541.9|34548.3|34545.9|34548.8|34546.4|34542.8|34540.4|23
1649955120000|2022-04-14 16:52:00|34547.8|34545.4|34549.8|34547.4|34550.3|34547.9|34546.3|34543.9|19
1649955130000|2022-04-14 16:52:10|34550.3|34547.9|34552.8|34550.4|34552.8|34550.4|34549.3|34546.9|24
1649955140000|2022-04-14 16:52:20|34553.3|34550.9|34549.8|34547.4|34555.3|34552.9|34549.3|34546.9|29
1649955150000|2022-04-14 16:52:30|34549.3|34546.9|34548.3|34545.9|34549.8|34547.4|34546.8|34544.4|27
1649955160000|2022-04-14 16:52:40|34547.8|34545.4|34550.8|34548.4|34551.3|34548.9|34547.8|34545.4|16
1649955170000|2022-04-14 16:52:50|34550.3|34547.9|34549.3|34546.9|34550.3|34547.9|34548.3|34545.9|3
1649955180000|2022-04-14 16:53:00|34550.8|34548.4|34547.3|34544.9|34551.3|34548.9|34547.3|34544.9|9
1649955190000|2022-04-14 16:53:10|34547.8|34545.4|34545.8|34543.4|34549.3|34546.9|34545.3|34542.9|8
1649955200000|2022-04-14 16:53:20|34546.3|34543.9|34549.3|34546.9|34549.8|34547.4|34545.3|34542.9|8
1649955210000|2022-04-14 16:53:30|34548.8|34546.4|34549.3|34546.9|34549.8|34547.4|34547.3|34544.9|16
1649955220000|2022-04-14 16:53:40|34549.8|34547.4|34549.8|34547.4|34551.8|34549.4|34549.3|34546.9|40
1649955230000|2022-04-14 16:53:50|34550.3|34547.9|34551.3|34548.9|34553.8|34551.4|34549.3|34546.9|21
1649955240000|2022-04-14 16:54:00|34550.8|34548.4|34551.3|34548.9|34553.3|34550.9|34550.8|34548.4|10
1649955250000|2022-04-14 16:54:10|34550.8|34548.4|34549.8|34547.4|34552.8|34550.4|34548.3|34545.9|16
1649955260000|2022-04-14 16:54:20|34549.3|34546.9|34549.8|34547.4|34551.3|34548.9|34548.3|34545.9|9
1649955270000|2022-04-14 16:54:30|34549.3|34546.9|34549.8|34547.4|34550.3|34547.9|34546.8|34544.4|20
1649955280000|2022-04-14 16:54:40|34550.3|34547.9|34548.8|34546.4|34550.3|34547.9|34548.8|34546.4|9
1649955290000|2022-04-14 16:54:50|34549.3|34546.9|34551.3|34548.9|34551.3|34548.9|34546.8|34544.4|24
1649955300000|2022-04-14 16:55:00|34550.8|34548.4|34549.8|34547.4|34550.8|34548.4|34548.3|34545.9|19
1649955310000|2022-04-14 16:55:10|34549.3|34546.9|34553.8|34551.4|34554.3|34551.9|34549.3|34546.9|30
1649955320000|2022-04-14 16:55:20|34554.3|34551.9|34553.8|34551.4|34555.3|34552.9|34553.3|34550.9|30
1649955330000|2022-04-14 16:55:30|34554.3|34551.9|34555.8|34553.4|34555.8|34553.4|34553.3|34550.9|12
1649955340000|2022-04-14 16:55:40|34556.3|34553.9|34555.8|34553.4|34556.3|34553.9|34553.8|34551.4|21
1649955350000|2022-04-14 16:55:50|34556.3|34553.9|34556.3|34553.9|34559.3|34556.9|34554.8|34552.4|75
1649955360000|2022-04-14 16:56:00|34554.8|34552.4|34558.3|34555.9|34561.3|34558.9|34554.8|34552.4|58
1649955370000|2022-04-14 16:56:10|34558.8|34556.4|34563.3|34560.9|34563.8|34561.4|34558.3|34555.9|33
1649955380000|2022-04-14 16:56:20|34562.8|34560.4|34558.8|34556.4|34563.3|34560.9|34558.8|34556.4|57
1649955390000|2022-04-14 16:56:30|34559.3|34556.9|34555.3|34552.9|34559.3|34556.9|34554.8|34552.4|32
1649955400000|2022-04-14 16:56:40|34557.3|34554.9|34558.3|34555.9|34558.8|34556.4|34555.8|34553.4|19
1649955410000|2022-04-14 16:56:50|34557.8|34555.4|34559.3|34556.9|34559.8|34557.4|34556.3|34553.9|10
1649955420000|2022-04-14 16:57:00|34558.8|34556.4|34557.3|34554.9|34558.8|34556.4|34555.8|34553.4|12
1649955430000|2022-04-14 16:57:10|34557.8|34555.4|34563.8|34561.4|34564.8|34562.4|34557.3|34554.9|28
1649955440000|2022-04-14 16:57:20|34564.3|34561.9|34564.8|34562.4|34566.3|34563.9|34563.8|34561.4|30
1649955450000|2022-04-14 16:57:30|34565.3|34562.9|34563.8|34561.4|34568.3|34565.9|34563.3|34560.9|15
1649955460000|2022-04-14 16:57:40|34564.3|34561.9|34564.8|34562.4|34566.3|34563.9|34562.8|34560.4|7
1649955470000|2022-04-14 16:57:50|34565.3|34562.9|34567.8|34565.4|34567.8|34565.4|34563.3|34560.9|35
1649955480000|2022-04-14 16:58:00|34567.3|34564.9|34570.8|34568.4|34571.3|34568.9|34566.3|34563.9|49
1649955490000|2022-04-14 16:58:10|34571.3|34568.9|34564.8|34562.4|34571.3|34568.9|34563.8|34561.4|43
1649955500000|2022-04-14 16:58:20|34565.3|34562.9|34565.8|34563.4|34566.8|34564.4|34563.8|34561.4|11
1649955510000|2022-04-14 16:58:30|34566.3|34563.9|34566.8|34564.4|34566.8|34564.4|34564.3|34561.9|41
1649955520000|2022-04-14 16:58:40|34566.3|34563.9|34573.3|34570.9|34573.3|34570.9|34566.3|34563.9|30
1649955530000|2022-04-14 16:58:50|34574.8|34572.4|34573.8|34571.4|34576.3|34573.9|34573.3|34570.9|33
1649955540000|2022-04-14 16:59:00|34573.3|34570.9|34572.8|34570.4|34577.3|34574.9|34572.8|34570.4|39
1649955550000|2022-04-14 16:59:10|34572.3|34569.9|34577.8|34575.4|34579.3|34576.9|34572.3|34569.9|40
1649955560000|2022-04-14 16:59:20|34578.3|34575.9|34580.8|34578.4|34581.3|34578.9|34577.3|34574.9|19
1649955570000|2022-04-14 16:59:30|34580.3|34577.9|34574.8|34572.4|34582.8|34580.4|34574.8|34572.4|52
1649955580000|2022-04-14 16:59:40|34575.3|34572.9|34578.3|34575.9|34581.3|34578.9|34575.3|34572.9|105
1649955590000|2022-04-14 16:59:50|34578.8|34576.4|34578.3|34575.9|34581.8|34579.4|34577.3|34574.9|34
1649955600000|2022-04-14 17:00:00|34578.8|34576.4|34587.8|34585.4|34587.8|34585.4|34576.8|34574.4|82
1649955610000|2022-04-14 17:00:10|34586.8|34584.4|34581.8|34579.4|34586.8|34584.4|34581.3|34578.9|45
1649955620000|2022-04-14 17:00:20|34581.3|34578.9|34577.8|34575.4|34583.3|34580.9|34577.8|34575.4|23
1649955630000|2022-04-14 17:00:30|34577.3|34574.9|34576.8|34574.4|34578.8|34576.4|34576.3|34573.9|14
1649955640000|2022-04-14 17:00:40|34576.3|34573.9|34570.8|34568.4|34576.8|34574.4|34569.3|34566.9|30
1649955650000|2022-04-14 17:00:50|34571.3|34568.9|34567.3|34564.9|34571.3|34568.9|34567.3|34564.9|65
1649955660000|2022-04-14 17:01:00|34566.8|34564.4|34563.8|34561.4|34569.3|34566.9|34563.3|34560.9|50
1649955670000|2022-04-14 17:01:10|34563.3|34560.9|34569.8|34567.4|34573.3|34570.9|34563.3|34560.9|42
1649955680000|2022-04-14 17:01:20|34570.3|34567.9|34571.3|34568.9|34572.3|34569.9|34568.8|34566.4|13
1649955690000|2022-04-14 17:01:30|34570.8|34568.4|34571.8|34569.4|34573.3|34570.9|34569.8|34567.4|18
1649955700000|2022-04-14 17:01:40|34572.3|34569.9|34575.3|34572.9|34575.3|34572.9|34571.3|34568.9|35
1649955710000|2022-04-14 17:01:50|34576.3|34573.9|34577.8|34575.4|34580.8|34578.4|34575.8|34573.4|55
1649955720000|2022-04-14 17:02:00|34577.3|34574.9|34585.3|34582.9|34585.3|34582.9|34577.3|34574.9|43
1649955730000|2022-04-14 17:02:10|34585.8|34583.4|34589.8|34587.4|34589.8|34587.4|34585.8|34583.4|31
1649955740000|2022-04-14 17:02:20|34589.3|34586.9|34583.8|34581.4|34590.3|34587.9|34581.8|34579.4|21
1649955750000|2022-04-14 17:02:30|34583.3|34580.9|34579.8|34577.4|34583.8|34581.4|34578.3|34575.9|36
1649955760000|2022-04-14 17:02:40|34579.3|34576.9|34580.3|34577.9|34581.8|34579.4|34578.8|34576.4|22
1649955770000|2022-04-14 17:02:50|34580.8|34578.4|34585.8|34583.4|34586.8|34584.4|34578.3|34575.9|37
1649955780000|2022-04-14 17:03:00|34585.3|34582.9|34591.8|34589.4|34591.8|34589.4|34583.8|34581.4|33
1649955790000|2022-04-14 17:03:10|34592.3|34589.9|34591.8|34589.4|34592.3|34589.9|34590.8|34588.4|27
1649955800000|2022-04-14 17:03:20|34591.3|34588.9|34588.8|34586.4|34591.8|34589.4|34588.3|34585.9|18
1649955810000|2022-04-14 17:03:30|34588.3|34585.9|34590.3|34587.9|34593.8|34591.4|34587.8|34585.4|12
1649955820000|2022-04-14 17:03:40|34590.8|34588.4|34593.8|34591.4|34595.8|34593.4|34590.3|34587.9|26
1649955830000|2022-04-14 17:03:50|34594.3|34591.9|34596.8|34594.4|34596.8|34594.4|34593.8|34591.4|23
1649955840000|2022-04-14 17:04:00|34596.3|34593.9|34594.8|34592.4|34596.3|34593.9|34589.8|34587.4|44
1649955850000|2022-04-14 17:04:10|34595.3|34592.9|34596.8|34594.4|34596.8|34594.4|34591.8|34589.4|19
1649955860000|2022-04-14 17:04:20|34597.3|34594.9|34592.8|34590.4|34597.8|34595.4|34592.8|34590.4|6
1649955870000|2022-04-14 17:04:30|34592.3|34589.9|34589.8|34587.4|34592.3|34589.9|34588.8|34586.4|17
1649955880000|2022-04-14 17:04:40|34589.3|34586.9|34588.8|34586.4|34589.8|34587.4|34586.3|34583.9|33
1649955890000|2022-04-14 17:04:50|34587.8|34585.4|34584.8|34582.4|34588.8|34586.4|34583.3|34580.9|10
1649955900000|2022-04-14 17:05:00|34584.3|34581.9|34585.8|34583.4|34589.8|34587.4|34583.3|34580.9|15
1649955910000|2022-04-14 17:05:10|34585.3|34582.9|34583.8|34581.4|34585.8|34583.4|34582.8|34580.4|34
1649955920000|2022-04-14 17:05:20|34584.3|34581.9|34583.8|34581.4|34586.3|34583.9|34583.8|34581.4|4
1649955930000|2022-04-14 17:05:30|34583.3|34580.9|34581.8|34579.4|34585.8|34583.4|34580.8|34578.4|8
1649955940000|2022-04-14 17:05:40|34582.3|34579.9|34580.8|34578.4|34582.8|34580.4|34578.8|34576.4|23
1649955950000|2022-04-14 17:05:50|34580.3|34577.9|34573.8|34571.4|34580.3|34577.9|34573.8|34571.4|64
1649955960000|2022-04-14 17:06:00|34573.3|34570.9|34568.3|34565.9|34573.3|34570.9|34567.3|34564.9|49
1649955970000|2022-04-14 17:06:10|34567.8|34565.4|34565.8|34563.4|34567.8|34565.4|34564.8|34562.4|28
1649955980000|2022-04-14 17:06:20|34565.3|34562.9|34569.8|34567.4|34569.8|34567.4|34562.3|34559.9|61
1649955990000|2022-04-14 17:06:30|34569.3|34566.9|34570.3|34567.9|34573.8|34571.4|34569.3|34566.9|31
1649956000000|2022-04-14 17:06:40|34570.8|34568.4|34567.8|34565.4|34572.3|34569.9|34562.8|34560.4|56
1649956010000|2022-04-14 17:06:50|34568.3|34565.9|34564.8|34562.4|34568.8|34566.4|34564.8|34562.4|7
1649956020000|2022-04-14 17:07:00|34565.8|34563.4|34566.8|34564.4|34567.8|34565.4|34563.8|34561.4|14
1649956030000|2022-04-14 17:07:10|34567.3|34564.9|34564.8|34562.4|34569.8|34567.4|34563.8|34561.4|45
1649956040000|2022-04-14 17:07:20|34565.3|34562.9|34568.8|34566.4|34569.3|34566.9|34564.8|34562.4|5
1649956050000|2022-04-14 17:07:30|34568.3|34565.9|34569.8|34567.4|34571.3|34568.9|34567.8|34565.4|30
1649956060000|2022-04-14 17:07:40|34569.3|34566.9|34570.8|34568.4|34572.8|34570.4|34569.3|34566.9|11
1649956070000|2022-04-14 17:07:50|34570.3|34567.9|34571.8|34569.4|34572.3|34569.9|34568.8|34566.4|11
1649956080000|2022-04-14 17:08:00|34571.3|34568.9|34572.3|34569.9|34573.3|34570.9|34570.8|34568.4|18
1649956090000|2022-04-14 17:08:10|34571.8|34569.4|34567.8|34565.4|34572.3|34569.9|34567.8|34565.4|22
1649956100000|2022-04-14 17:08:20|34567.3|34564.9|34568.8|34566.4|34568.8|34566.4|34567.3|34564.9|8
1649956110000|2022-04-14 17:08:30|34568.3|34565.9|34566.8|34564.4|34568.8|34566.4|34566.3|34563.9|6
1649956120000|2022-04-14 17:08:40|34566.3|34563.9|34565.8|34563.4|34566.3|34563.9|34564.8|34562.4|4
1649956130000|2022-04-14 17:08:50|34565.3|34562.9|34563.8|34561.4|34565.3|34562.9|34563.3|34560.9|21
1649956140000|2022-04-14 17:09:00|34565.8|34563.4|34559.8|34557.4|34565.8|34563.4|34559.8|34557.4|23
1649956150000|2022-04-14 17:09:10|34560.3|34557.9|34557.8|34555.4|34560.3|34557.9|34556.8|34554.4|27
1649956160000|2022-04-14 17:09:20|34558.3|34555.9|34559.3|34556.9|34559.3|34556.9|34557.3|34554.9|17
1649956170000|2022-04-14 17:09:30|34559.8|34557.4|34561.3|34558.9|34563.3|34560.9|34559.8|34557.4|36
1649956180000|2022-04-14 17:09:40|34561.8|34559.4|34561.3|34558.9|34562.8|34560.4|34561.3|34558.9|11
1649956190000|2022-04-14 17:09:50|34560.8|34558.4|34561.3|34558.9|34561.8|34559.4|34559.8|34557.4|14
1649956200000|2022-04-14 17:10:00|34561.8|34559.4|34561.8|34559.4|34563.3|34560.9|34560.8|34558.4|35
1649956210000|2022-04-14 17:10:10|34561.3|34558.9|34563.8|34561.4|34563.8|34561.4|34559.8|34557.4|23
1649956220000|2022-04-14 17:10:20|34564.3|34561.9|34569.3|34566.9|34570.3|34567.9|34563.3|34560.9|35
1649956230000|2022-04-14 17:10:30|34568.8|34566.4|34568.8|34566.4|34572.3|34569.9|34568.8|34566.4|32
1649956240000|2022-04-14 17:10:40|34569.3|34566.9|34563.8|34561.4|34569.8|34567.4|34562.8|34560.4|18
1649956250000|2022-04-14 17:10:50|34564.3|34561.9|34565.8|34563.4|34566.3|34563.9|34563.3|34560.9|6
1649956260000|2022-04-14 17:11:00|34565.3|34562.9|34566.8|34564.4|34569.3|34566.9|34564.8|34562.4|11
1649956270000|2022-04-14 17:11:10|34566.3|34563.9|34566.8|34564.4|34568.8|34566.4|34566.3|34563.9|7
1649956280000|2022-04-14 17:11:20|34566.3|34563.9|34566.3|34563.9|34568.8|34566.4|34565.3|34562.9|20
1649956290000|2022-04-14 17:11:30|34565.8|34563.4|34569.8|34567.4|34569.8|34567.4|34565.8|34563.4|16
1649956300000|2022-04-14 17:11:40|34570.3|34567.9|34573.8|34571.4|34574.8|34572.4|34569.8|34567.4|29
1649956310000|2022-04-14 17:11:50|34573.3|34570.9|34576.3|34573.9|34578.8|34576.4|34573.3|34570.9|23
1649956320000|2022-04-14 17:12:00|34575.8|34573.4|34581.8|34579.4|34582.3|34579.9|34575.8|34573.4|38
1649956330000|2022-04-14 17:12:10|34582.3|34579.9|34578.8|34576.4|34582.3|34579.9|34577.8|34575.4|27
1649956340000|2022-04-14 17:12:20|34579.3|34576.9|34583.8|34581.4|34584.8|34582.4|34578.8|34576.4|28
1649956350000|2022-04-14 17:12:30|34583.3|34580.9|34582.8|34580.4|34583.8|34581.4|34581.8|34579.4|14
1649956360000|2022-04-14 17:12:40|34582.3|34579.9|34582.8|34580.4|34585.8|34583.4|34582.3|34579.9|20
1649956370000|2022-04-14 17:12:50|34583.3|34580.9|34582.8|34580.4|34585.3|34582.9|34582.8|34580.4|7
1649956380000|2022-04-14 17:13:00|34582.3|34579.9|34582.8|34580.4|34583.8|34581.4|34581.3|34578.9|35
1649956390000|2022-04-14 17:13:10|34582.3|34579.9|34579.8|34577.4|34582.8|34580.4|34578.3|34575.9|18
1649956400000|2022-04-14 17:13:20|34579.3|34576.9|34573.3|34570.9|34579.3|34576.9|34571.3|34568.9|38
1649956410000|2022-04-14 17:13:30|34572.8|34570.4|34569.3|34566.9|34572.8|34570.4|34566.8|34564.4|46
1649956420000|2022-04-14 17:13:40|34569.8|34567.4|34566.8|34564.4|34569.8|34567.4|34565.3|34562.9|6
1649956430000|2022-04-14 17:13:50|34567.3|34564.9|34565.8|34563.4|34567.8|34565.4|34565.3|34562.9|15
1649956440000|2022-04-14 17:14:00|34566.3|34563.9|34562.8|34560.4|34567.8|34565.4|34562.8|34560.4|33
1649956450000|2022-04-14 17:14:10|34563.8|34561.4|34561.8|34559.4|34563.8|34561.4|34560.3|34557.9|35
1649956460000|2022-04-14 17:14:20|34561.3|34558.9|34557.8|34555.4|34561.8|34559.4|34556.8|34554.4|37
1649956470000|2022-04-14 17:14:30|34557.3|34554.9|34553.3|34550.9|34557.3|34554.9|34551.3|34548.9|55
1649956480000|2022-04-14 17:14:40|34552.8|34550.4|34556.8|34554.4|34558.8|34556.4|34552.8|34550.4|17
1649956490000|2022-04-14 17:14:50|34556.3|34553.9|34553.8|34551.4|34557.3|34554.9|34553.3|34550.9|5
1649956500000|2022-04-14 17:15:00|34554.3|34551.9|34561.8|34559.4|34563.3|34560.9|34554.3|34551.9|67
1649956510000|2022-04-14 17:15:10|34562.3|34559.9|34558.8|34556.4|34562.8|34560.4|34558.3|34555.9|8
1649956520000|2022-04-14 17:15:20|34559.3|34556.9|34560.8|34558.4|34561.3|34558.9|34558.8|34556.4|23
1649956530000|2022-04-14 17:15:30|34561.3|34558.9|34564.3|34561.9|34564.8|34562.4|34560.8|34558.4|13
1649956540000|2022-04-14 17:15:40|34564.8|34562.4|34558.3|34555.9|34566.3|34563.9|34557.8|34555.4|12
1649956550000|2022-04-14 17:15:50|34558.8|34556.4|34547.8|34545.4|34558.8|34556.4|34547.8|34545.4|131
1649956560000|2022-04-14 17:16:00|34547.3|34544.9|34546.8|34544.4|34549.8|34547.4|34546.8|34544.4|28
1649956570000|2022-04-14 17:16:10|34547.3|34544.9|34542.8|34540.4|34547.3|34544.9|34541.8|34539.4|38
1649956580000|2022-04-14 17:16:20|34543.3|34540.9|34544.8|34542.4|34546.3|34543.9|34542.8|34540.4|33
1649956590000|2022-04-14 17:16:30|34545.3|34542.9|34547.8|34545.4|34548.8|34546.4|34543.8|34541.4|11
1649956600000|2022-04-14 17:16:40|34548.3|34545.9|34552.8|34550.4|34553.3|34550.9|34547.8|34545.4|16
1649956610000|2022-04-14 17:16:50|34553.3|34550.9|34552.3|34549.9|34553.8|34551.4|34552.3|34549.9|8
1649956620000|2022-04-14 17:17:00|34551.8|34549.4|34551.8|34549.4|34551.8|34549.4|34549.8|34547.4|20
1649956630000|2022-04-14 17:17:10|34552.3|34549.9|34558.8|34556.4|34560.3|34557.9|34552.3|34549.9|28
1649956640000|2022-04-14 17:17:20|34558.3|34555.9|34558.8|34556.4|34558.8|34556.4|34556.3|34553.9|19
1649956650000|2022-04-14 17:17:30|34559.3|34556.9|34560.8|34558.4|34563.3|34560.9|34559.3|34556.9|18
1649956660000|2022-04-14 17:17:40|34560.3|34557.9|34562.3|34559.9|34563.8|34561.4|34559.8|34557.4|16
1649956670000|2022-04-14 17:17:50|34562.8|34560.4|34560.8|34558.4|34563.8|34561.4|34560.8|34558.4|5
1649956680000|2022-04-14 17:18:00|34560.3|34557.9|34563.3|34560.9|34564.8|34562.4|34558.8|34556.4|23
1649956690000|2022-04-14 17:18:10|34563.8|34561.4|34564.8|34562.4|34567.3|34564.9|34562.3|34559.9|25
1649956700000|2022-04-14 17:18:20|34565.3|34562.9|34563.8|34561.4|34565.8|34563.4|34559.8|34557.4|18
1649956710000|2022-04-14 17:18:30|34564.3|34561.9|34557.8|34555.4|34564.3|34561.9|34557.3|34554.9|11
1649956720000|2022-04-14 17:18:40|34558.3|34555.9|34564.3|34561.9|34564.3|34561.9|34557.8|34555.4|42
1649956730000|2022-04-14 17:18:50|34565.8|34563.4|34558.8|34556.4|34566.3|34563.9|34558.8|34556.4|26
1649956740000|2022-04-14 17:19:00|34558.3|34555.9|34556.8|34554.4|34559.8|34557.4|34555.3|34552.9|32
1649956750000|2022-04-14 17:19:10|34556.3|34553.9|34555.3|34552.9|34556.8|34554.4|34552.8|34550.4|19
1649956760000|2022-04-14 17:19:20|34554.8|34552.4|34547.8|34545.4|34556.8|34554.4|34547.8|34545.4|23
1649956770000|2022-04-14 17:19:30|34548.3|34545.9|34548.8|34546.4|34549.3|34546.9|34546.8|34544.4|35
1649956780000|2022-04-14 17:19:40|34549.3|34546.9|34552.3|34549.9|34555.8|34553.4|34548.8|34546.4|21
1649956790000|2022-04-14 17:19:50|34552.8|34550.4|34547.8|34545.4|34552.8|34550.4|34547.8|34545.4|6
1649956800000|2022-04-14 17:20:00|34547.3|34544.9|34549.8|34547.4|34553.8|34551.4|34546.8|34544.4|39
1649956810000|2022-04-14 17:20:10|34549.3|34546.9|34550.8|34548.4|34554.3|34551.9|34549.3|34546.9|24
1649956820000|2022-04-14 17:20:20|34550.3|34547.9|34558.8|34556.4|34559.8|34557.4|34549.8|34547.4|18
1649956830000|2022-04-14 17:20:30|34559.3|34556.9|34558.3|34555.9|34560.8|34558.4|34557.3|34554.9|16
1649956840000|2022-04-14 17:20:40|34558.8|34556.4|34559.8|34557.4|34561.3|34558.9|34557.3|34554.9|27
1649956850000|2022-04-14 17:20:50|34560.3|34557.9|34557.3|34554.9|34563.3|34560.9|34557.3|34554.9|28
1649956860000|2022-04-14 17:21:00|34557.8|34555.4|34558.8|34556.4|34559.8|34557.4|34555.3|34552.9|30
1649956870000|2022-04-14 17:21:10|34559.3|34556.9|34553.3|34550.9|34561.8|34559.4|34552.3|34549.9|35
1649956880000|2022-04-14 17:21:20|34553.8|34551.4|34548.8|34546.4|34555.8|34553.4|34547.8|34545.4|38
1649956890000|2022-04-14 17:21:30|34548.3|34545.9|34545.8|34543.4|34548.3|34545.9|34544.8|34542.4|35
1649956900000|2022-04-14 17:21:40|34545.3|34542.9|34551.8|34549.4|34552.3|34549.9|34544.8|34542.4|22
1649956910000|2022-04-14 17:21:50|34551.3|34548.9|34551.3|34548.9|34554.3|34551.9|34550.8|34548.4|19
1649956920000|2022-04-14 17:22:00|34551.8|34549.4|34551.8|34549.4|34553.3|34550.9|34548.3|34545.9|14
1649956930000|2022-04-14 17:22:10|34552.3|34549.9|34554.3|34551.9|34555.8|34553.4|34552.3|34549.9|37
1649956940000|2022-04-14 17:22:20|34553.8|34551.4|34553.8|34551.4|34553.8|34551.4|34551.8|34549.4|7
1649956950000|2022-04-14 17:22:30|34553.3|34550.9|34554.3|34551.9|34556.3|34553.9|34553.3|34550.9|12
1649956960000|2022-04-14 17:22:40|34553.8|34551.4|34555.8|34553.4|34556.8|34554.4|34553.3|34550.9|9
1649956970000|2022-04-14 17:22:50|34556.3|34553.9|34555.8|34553.4|34557.3|34554.9|34552.3|34549.9|9
1649956980000|2022-04-14 17:23:00|34555.3|34552.9|34555.3|34552.9|34556.8|34554.4|34553.8|34551.4|3
1649956990000|2022-04-14 17:23:10|34554.8|34552.4|34558.8|34556.4|34559.8|34557.4|34552.8|34550.4|11
1649957000000|2022-04-14 17:23:20|34558.3|34555.9|34556.8|34554.4|34558.3|34555.9|34555.8|34553.4|7
1649957010000|2022-04-14 17:23:30|34556.3|34553.9|34553.8|34551.4|34556.8|34554.4|34553.3|34550.9|6
1649957020000|2022-04-14 17:23:40|34553.3|34550.9|34553.8|34551.4|34555.8|34553.4|34551.8|34549.4|5
1649957030000|2022-04-14 17:23:50|34553.3|34550.9|34555.3|34552.9|34557.8|34555.4|34552.8|34550.4|3
1649957040000|2022-04-14 17:24:00|34554.8|34552.4|34558.8|34556.4|34559.3|34556.9|34554.3|34551.9|14
1649957050000|2022-04-14 17:24:10|34559.3|34556.9|34560.8|34558.4|34561.8|34559.4|34558.3|34555.9|12
1649957060000|2022-04-14 17:24:20|34560.3|34557.9|34556.8|34554.4|34560.8|34558.4|34556.8|34554.4|15
1649957070000|2022-04-14 17:24:30|34556.3|34553.9|34552.8|34550.4|34556.3|34553.9|34552.8|34550.4|10
1649957080000|2022-04-14 17:24:40|34553.3|34550.9|34552.8|34550.4|34554.3|34551.9|34550.8|34548.4|23
1649957090000|2022-04-14 17:24:50|34553.3|34550.9|34556.8|34554.4|34557.3|34554.9|34551.8|34549.4|13
1649957100000|2022-04-14 17:25:00|34557.3|34554.9|34563.3|34560.9|34563.8|34561.4|34555.8|34553.4|50
1649957110000|2022-04-14 17:25:10|34562.8|34560.4|34566.8|34564.4|34568.3|34565.9|34561.8|34559.4|19
1649957120000|2022-04-14 17:25:20|34566.3|34563.9|34561.8|34559.4|34566.8|34564.4|34561.3|34558.9|40
1649957130000|2022-04-14 17:25:30|34561.3|34558.9|34564.3|34561.9|34565.3|34562.9|34561.3|34558.9|9
1649957140000|2022-04-14 17:25:40|34564.8|34562.4|34564.8|34562.4|34565.8|34563.4|34559.8|34557.4|15
1649957150000|2022-04-14 17:25:50|34564.3|34561.9|34564.8|34562.4|34564.8|34562.4|34562.8|34560.4|8
1649957160000|2022-04-14 17:26:00|34565.3|34562.9|34564.8|34562.4|34568.3|34565.9|34563.8|34561.4|21
1649957170000|2022-04-14 17:26:10|34565.3|34562.9|34565.8|34563.4|34567.8|34565.4|34563.8|34561.4|11
1649957180000|2022-04-14 17:26:20|34566.3|34563.9|34564.8|34562.4|34566.3|34563.9|34563.8|34561.4|2
1649957190000|2022-04-14 17:26:30|34564.3|34561.9|34563.3|34560.9|34565.8|34563.4|34563.3|34560.9|4
1649957200000|2022-04-14 17:26:40|34563.8|34561.4|34565.8|34563.4|34565.8|34563.4|34561.3|34558.9|4
1649957210000|2022-04-14 17:26:50|34565.3|34562.9|34564.3|34561.9|34566.8|34564.4|34564.3|34561.9|18
1649957220000|2022-04-14 17:27:00|34563.8|34561.4|34567.3|34564.9|34569.3|34566.9|34562.8|34560.4|49
1649957230000|2022-04-14 17:27:10|34567.8|34565.4|34565.3|34562.9|34568.3|34565.9|34562.8|34560.4|11
1649957240000|2022-04-14 17:27:20|34565.8|34563.4|34566.3|34563.9|34566.3|34563.9|34564.8|34562.4|3
1649957250000|2022-04-14 17:27:30|34565.8|34563.4|34562.8|34560.4|34565.8|34563.4|34562.3|34559.9|9
1649957260000|2022-04-14 17:27:40|34562.3|34559.9|34566.3|34563.9|34567.3|34564.9|34561.3|34558.9|13
1649957270000|2022-04-14 17:27:50|34566.8|34564.4|34568.8|34566.4|34568.8|34566.4|34564.3|34561.9|16
1649957280000|2022-04-14 17:28:00|34569.3|34566.9|34567.3|34564.9|34569.3|34566.9|34565.8|34563.4|17
1649957290000|2022-04-14 17:28:10|34566.8|34564.4|34569.3|34566.9|34570.3|34567.9|34566.8|34564.4|12
1649957300000|2022-04-14 17:28:20|34565.8|34563.4|34566.8|34564.4|34567.3|34564.9|34565.8|34563.4|8
1649957310000|2022-04-14 17:28:30|34567.3|34564.9|34575.3|34572.9|34575.8|34573.4|34565.8|34563.4|25
1649957320000|2022-04-14 17:28:40|34575.8|34573.4|34575.3|34572.9|34577.3|34574.9|34573.8|34571.4|13
1649957330000|2022-04-14 17:28:50|34574.8|34572.4|34571.8|34569.4|34575.3|34572.9|34570.8|34568.4|13
1649957340000|2022-04-14 17:29:00|34571.3|34568.9|34572.8|34570.4|34573.8|34571.4|34570.8|34568.4|10
1649957350000|2022-04-14 17:29:10|34573.3|34570.9|34580.3|34577.9|34580.3|34577.9|34573.3|34570.9|21
1649957360000|2022-04-14 17:29:20|34579.8|34577.4|34577.8|34575.4|34580.3|34577.9|34577.3|34574.9|20
1649957370000|2022-04-14 17:29:30|34577.3|34574.9|34578.8|34576.4|34578.8|34576.4|34577.3|34574.9|8
1649957380000|2022-04-14 17:29:40|34579.3|34576.9|34579.8|34577.4|34581.8|34579.4|34577.3|34574.9|53
1649957390000|2022-04-14 17:29:50|34579.3|34576.9|34580.8|34578.4|34582.3|34579.9|34579.3|34576.9|15
1649957400000|2022-04-14 17:30:00|34581.3|34578.9|34582.3|34579.9|34582.8|34580.4|34579.3|34576.9|33
1649957410000|2022-04-14 17:30:10|34581.8|34579.4|34587.3|34584.9|34588.8|34586.4|34580.3|34577.9|37
1649957420000|2022-04-14 17:30:20|34587.8|34585.4|34586.8|34584.4|34588.8|34586.4|34584.8|34582.4|37
1649957430000|2022-04-14 17:30:30|34587.3|34584.9|34584.8|34582.4|34589.8|34587.4|34583.8|34581.4|32
1649957440000|2022-04-14 17:30:40|34584.3|34581.9|34577.8|34575.4|34584.8|34582.4|34577.8|34575.4|6
1649957450000|2022-04-14 17:30:50|34578.3|34575.9|34576.3|34573.9|34578.8|34576.4|34574.8|34572.4|13
1649957460000|2022-04-14 17:31:00|34575.8|34573.4|34584.3|34581.9|34585.3|34582.9|34575.8|34573.4|23
1649957470000|2022-04-14 17:31:10|34584.8|34582.4|34581.8|34579.4|34587.3|34584.9|34581.3|34578.9|32
1649957480000|2022-04-14 17:31:20|34581.3|34578.9|34580.8|34578.4|34583.8|34581.4|34579.8|34577.4|3
1649957490000|2022-04-14 17:31:30|34580.3|34577.9|34585.8|34583.4|34586.3|34583.9|34580.3|34577.9|12
1649957500000|2022-04-14 17:31:40|34586.3|34583.9|34586.8|34584.4|34589.8|34587.4|34586.3|34583.9|14
1649957510000|2022-04-14 17:31:50|34587.3|34584.9|34585.8|34583.4|34587.8|34585.4|34585.8|34583.4|14
1649957520000|2022-04-14 17:32:00|34586.3|34583.9|34589.3|34586.9|34589.3|34586.9|34583.8|34581.4|9
1649957530000|2022-04-14 17:32:10|34589.8|34587.4|34590.3|34587.9|34591.8|34589.4|34588.3|34585.9|23
1649957540000|2022-04-14 17:32:20|34589.8|34587.4|34592.8|34590.4|34594.3|34591.9|34589.8|34587.4|50
1649957550000|2022-04-14 17:32:30|34592.3|34589.9|34592.8|34590.4|34593.8|34591.4|34591.3|34588.9|13
1649957560000|2022-04-14 17:32:40|34593.3|34590.9|34593.8|34591.4|34594.8|34592.4|34592.8|34590.4|6
1649957570000|2022-04-14 17:32:50|34594.3|34591.9|34594.8|34592.4|34595.3|34592.9|34592.8|34590.4|8
1649957580000|2022-04-14 17:33:00|34594.3|34591.9|34595.8|34593.4|34595.8|34593.4|34592.3|34589.9|22
1649957590000|2022-04-14 17:33:10|34596.3|34593.9|34595.8|34593.4|34597.3|34594.9|34595.3|34592.9|20
1649957600000|2022-04-14 17:33:20|34596.3|34593.9|34596.3|34593.9|34597.8|34595.4|34595.3|34592.9|34
1649957610000|2022-04-14 17:33:30|34595.8|34593.4|34594.3|34591.9|34595.8|34593.4|34594.3|34591.9|14
1649957620000|2022-04-14 17:33:40|34594.8|34592.4|34597.3|34594.9|34597.3|34594.9|34594.3|34591.9|5
1649957630000|2022-04-14 17:33:50|34597.8|34595.4|34595.3|34592.9|34600.8|34598.4|34595.3|34592.9|60
1649957640000|2022-04-14 17:34:00|34596.8|34594.4|34596.8|34594.4|34597.8|34595.4|34594.8|34592.4|6
1649957650000|2022-04-14 17:34:10|34596.3|34593.9|34593.3|34590.9|34597.3|34594.9|34593.3|34590.9|21
1649957660000|2022-04-14 17:34:20|34592.8|34590.4|34591.8|34589.4|34593.8|34591.4|34589.3|34586.9|29
1649957670000|2022-04-14 17:34:30|34591.3|34588.9|34589.8|34587.4|34592.8|34590.4|34589.8|34587.4|7
1649957680000|2022-04-14 17:34:40|34590.3|34587.9|34593.8|34591.4|34594.8|34592.4|34589.3|34586.9|38
1649957690000|2022-04-14 17:34:50|34593.3|34590.9|34594.8|34592.4|34596.8|34594.4|34593.3|34590.9|7
1649957700000|2022-04-14 17:35:00|34595.3|34592.9|34597.8|34595.4|34598.8|34596.4|34594.8|34592.4|31
1649957710000|2022-04-14 17:35:10|34598.3|34595.9|34599.8|34597.4|34600.8|34598.4|34596.3|34593.9|35
1649957720000|2022-04-14 17:35:20|34600.3|34597.9|34608.8|34606.4|34609.8|34607.4|34599.8|34597.4|96
1649957730000|2022-04-14 17:35:30|34608.3|34605.9|34611.8|34609.4|34612.3|34609.9|34607.3|34604.9|77
1649957740000|2022-04-14 17:35:40|34611.3|34608.9|34607.8|34605.4|34615.3|34612.9|34607.3|34604.9|63
1649957750000|2022-04-14 17:35:50|34607.3|34604.9|34604.8|34602.4|34608.3|34605.9|34604.8|34602.4|29
1649957760000|2022-04-14 17:36:00|34605.3|34602.9|34606.3|34603.9|34608.3|34605.9|34604.8|34602.4|24
1649957770000|2022-04-14 17:36:10|34605.8|34603.4|34606.3|34603.9|34608.3|34605.9|34605.3|34602.9|19
1649957780000|2022-04-14 17:36:20|34607.3|34604.9|34608.8|34606.4|34609.8|34607.4|34605.8|34603.4|12
1649957790000|2022-04-14 17:36:30|34608.3|34605.9|34607.3|34604.9|34608.3|34605.9|34605.3|34602.9|13
1649957800000|2022-04-14 17:36:40|34607.8|34605.4|34612.3|34609.9|34613.3|34610.9|34607.8|34605.4|20
1649957810000|2022-04-14 17:36:50|34612.8|34610.4|34614.8|34612.4|34615.8|34613.4|34612.3|34609.9|23
1649957820000|2022-04-14 17:37:00|34614.3|34611.9|34614.3|34611.9|34614.8|34612.4|34610.8|34608.4|26
1649957830000|2022-04-14 17:37:10|34613.8|34611.4|34614.3|34611.9|34614.3|34611.9|34611.3|34608.9|18
1649957840000|2022-04-14 17:37:20|34613.8|34611.4|34611.8|34609.4|34616.3|34613.9|34611.8|34609.4|11
1649957850000|2022-04-14 17:37:30|34612.3|34609.9|34608.8|34606.4|34613.3|34610.9|34608.8|34606.4|14
1649957860000|2022-04-14 17:37:40|34609.3|34606.9|34609.8|34607.4|34611.3|34608.9|34607.8|34605.4|8
1649957870000|2022-04-14 17:37:50|34610.3|34607.9|34609.8|34607.4|34611.8|34609.4|34609.3|34606.9|10
1649957880000|2022-04-14 17:38:00|34609.3|34606.9|34607.3|34604.9|34610.3|34607.9|34606.8|34604.4|15
1649957890000|2022-04-14 17:38:10|34606.8|34604.4|34603.8|34601.4|34607.3|34604.9|34602.8|34600.4|48
1649957900000|2022-04-14 17:38:20|34603.3|34600.9|34601.3|34598.9|34603.8|34601.4|34600.3|34597.9|16
1649957910000|2022-04-14 17:38:30|34601.8|34599.4|34603.3|34600.9|34604.8|34602.4|34600.8|34598.4|10
1649957920000|2022-04-14 17:38:40|34602.8|34600.4|34604.3|34601.9|34604.8|34602.4|34602.3|34599.9|7
1649957930000|2022-04-14 17:38:50|34604.8|34602.4|34600.8|34598.4|34604.8|34602.4|34599.3|34596.9|6
1649957940000|2022-04-14 17:39:00|34600.3|34597.9|34599.3|34596.9|34600.8|34598.4|34598.3|34595.9|13
1649957950000|2022-04-14 17:39:10|34599.8|34597.4|34600.8|34598.4|34600.8|34598.4|34599.3|34596.9|9
1649957960000|2022-04-14 17:39:20|34601.3|34598.9|34602.3|34599.9|34605.3|34602.9|34601.3|34598.9|21
1649957970000|2022-04-14 17:39:30|34602.8|34600.4|34595.3|34592.9|34602.8|34600.4|34595.3|34592.9|33
1649957980000|2022-04-14 17:39:40|34594.8|34592.4|34593.8|34591.4|34595.3|34592.9|34592.8|34590.4|15
1649957990000|2022-04-14 17:39:50|34593.3|34590.9|34597.3|34594.9|34598.3|34595.9|34593.3|34590.9|15
1649958000000|2022-04-14 17:40:00|34597.8|34595.4|34597.8|34595.4|34599.3|34596.9|34595.8|34593.4|17
1649958010000|2022-04-14 17:40:10|34598.3|34595.9|34593.8|34591.4|34598.3|34595.9|34593.3|34590.9|26
1649958020000|2022-04-14 17:40:20|34594.3|34591.9|34594.8|34592.4|34595.3|34592.9|34592.3|34589.9|10
1649958030000|2022-04-14 17:40:30|34594.3|34591.9|34594.3|34591.9|34594.3|34591.9|34592.3|34589.9|4
1649958040000|2022-04-14 17:40:40|34593.8|34591.4|34595.8|34593.4|34597.3|34594.9|34593.3|34590.9|10
1649958050000|2022-04-14 17:40:50|34595.3|34592.9|34598.3|34595.9|34599.3|34596.9|34595.3|34592.9|10
1649958060000|2022-04-14 17:41:00|34599.8|34597.4|34600.8|34598.4|34603.3|34600.9|34598.3|34595.9|13
1649958070000|2022-04-14 17:41:10|34600.3|34597.9|34596.8|34594.4|34600.3|34597.9|34594.3|34591.9|60
1649958080000|2022-04-14 17:41:20|34597.3|34594.9|34601.3|34598.9|34602.3|34599.9|34597.3|34594.9|15
1649958090000|2022-04-14 17:41:30|34601.8|34599.4|34599.8|34597.4|34602.3|34599.9|34599.8|34597.4|6
1649958100000|2022-04-14 17:41:40|34600.3|34597.9|34600.8|34598.4|34601.8|34599.4|34599.8|34597.4|12
1649958110000|2022-04-14 17:41:50|34600.3|34597.9|34602.3|34599.9|34603.8|34601.4|34599.8|34597.4|14
1649958120000|2022-04-14 17:42:00|34602.8|34600.4|34603.8|34601.4|34605.3|34602.9|34601.3|34598.9|18
1649958130000|2022-04-14 17:42:10|34603.3|34600.9|34610.3|34607.9|34611.8|34609.4|34602.8|34600.4|21
1649958140000|2022-04-14 17:42:20|34609.8|34607.4|34609.8|34607.4|34609.8|34607.4|34606.8|34604.4|34
1649958150000|2022-04-14 17:42:30|34609.3|34606.9|34612.8|34610.4|34612.8|34610.4|34608.3|34605.9|13
1649958160000|2022-04-14 17:42:40|34612.3|34609.9|34617.3|34614.9|34617.8|34615.4|34611.8|34609.4|33
1649958170000|2022-04-14 17:42:50|34617.8|34615.4|34616.8|34614.4|34617.8|34615.4|34616.3|34613.9|16
1649958180000|2022-04-14 17:43:00|34617.3|34614.9|34620.8|34618.4|34623.3|34620.9|34617.3|34614.9|40
1649958190000|2022-04-14 17:43:10|34621.3|34618.9|34624.8|34622.4|34625.3|34622.9|34620.8|34618.4|27
1649958200000|2022-04-14 17:43:20|34625.3|34622.9|34629.8|34627.4|34629.8|34627.4|34624.3|34621.9|20
1649958210000|2022-04-14 17:43:30|34629.3|34626.9|34637.8|34635.4|34637.8|34635.4|34629.3|34626.9|52
1649958220000|2022-04-14 17:43:40|34637.3|34634.9|34638.3|34635.9|34639.8|34637.4|34634.8|34632.4|49
1649958230000|2022-04-14 17:43:50|34637.8|34635.4|34633.8|34631.4|34638.3|34635.9|34633.3|34630.9|46
1649958240000|2022-04-14 17:44:00|34634.8|34632.4|34640.8|34638.4|34641.8|34639.4|34634.3|34631.9|67
1649958250000|2022-04-14 17:44:10|34641.3|34638.9|34636.8|34634.4|34641.3|34638.9|34636.8|34634.4|28
1649958260000|2022-04-14 17:44:20|34637.3|34634.9|34637.8|34635.4|34639.3|34636.9|34634.8|34632.4|24
1649958270000|2022-04-14 17:44:30|34637.3|34634.9|34639.8|34637.4|34643.8|34641.4|34637.3|34634.9|29
1649958280000|2022-04-14 17:44:40|34639.3|34636.9|34639.3|34636.9|34640.8|34638.4|34638.8|34636.4|20
1649958290000|2022-04-14 17:44:50|34638.8|34636.4|34636.3|34633.9|34639.3|34636.9|34635.3|34632.9|16
1649958300000|2022-04-14 17:45:00|34636.8|34634.4|34641.3|34638.9|34645.3|34642.9|34636.8|34634.4|60
1649958310000|2022-04-14 17:45:10|34640.8|34638.4|34644.8|34642.4|34645.3|34642.9|34639.8|34637.4|23
1649958320000|2022-04-14 17:45:20|34645.3|34642.9|34651.8|34649.4|34653.3|34650.9|34645.3|34642.9|59
1649958330000|2022-04-14 17:45:30|34651.3|34648.9|34646.3|34643.9|34652.3|34649.9|34646.3|34643.9|56
1649958340000|2022-04-14 17:45:40|34642.3|34639.9|34644.3|34641.9|34644.8|34642.4|34639.8|34637.4|24
1649958350000|2022-04-14 17:45:50|34643.8|34641.4|34646.8|34644.4|34647.3|34644.9|34643.8|34641.4|8
1649958360000|2022-04-14 17:46:00|34647.3|34644.9|34648.8|34646.4|34651.3|34648.9|34646.8|34644.4|29
1649958370000|2022-04-14 17:46:10|34649.3|34646.9|34652.3|34649.9|34653.3|34650.9|34648.8|34646.4|14
1649958380000|2022-04-14 17:46:20|34653.3|34650.9|34658.3|34655.9|34658.3|34655.9|34652.8|34650.4|45
1649958390000|2022-04-14 17:46:30|34657.8|34655.4|34661.3|34658.9|34661.8|34659.4|34655.3|34652.9|87
1649958400000|2022-04-14 17:46:40|34660.8|34658.4|34655.8|34653.4|34662.3|34659.9|34655.8|34653.4|55
1649958410000|2022-04-14 17:46:50|34655.3|34652.9|34653.3|34650.9|34655.8|34653.4|34652.3|34649.9|35
1649958420000|2022-04-14 17:47:00|34652.8|34650.4|34652.8|34650.4|34654.8|34652.4|34649.3|34646.9|30
1649958430000|2022-04-14 17:47:10|34653.3|34650.9|34655.3|34652.9|34655.8|34653.4|34652.3|34649.9|41
1649958440000|2022-04-14 17:47:20|34654.8|34652.4|34652.3|34649.9|34655.3|34652.9|34650.8|34648.4|10
1649958450000|2022-04-14 17:47:30|34651.3|34648.9|34648.8|34646.4|34651.3|34648.9|34647.3|34644.9|38
1649958460000|2022-04-14 17:47:40|34649.3|34646.9|34654.3|34651.9|34654.3|34651.9|34648.8|34646.4|24
1649958470000|2022-04-14 17:47:50|34653.8|34651.4|34654.8|34652.4|34655.8|34653.4|34652.3|34649.9|10
1649958480000|2022-04-14 17:48:00|34654.3|34651.9|34656.8|34654.4|34658.8|34656.4|34654.3|34651.9|27
1649958490000|2022-04-14 17:48:10|34657.3|34654.9|34656.8|34654.4|34658.8|34656.4|34655.8|34653.4|7
1649958500000|2022-04-14 17:48:20|34656.3|34653.9|34660.3|34657.9|34660.3|34657.9|34654.8|34652.4|4
1649958510000|2022-04-14 17:48:30|34661.3|34658.9|34657.8|34655.4|34662.3|34659.9|34657.8|34655.4|41
1649958520000|2022-04-14 17:48:40|34658.3|34655.9|34653.8|34651.4|34658.8|34656.4|34653.3|34650.9|20
1649958530000|2022-04-14 17:48:50|34653.3|34650.9|34653.8|34651.4|34658.3|34655.9|34652.8|34650.4|42
1649958540000|2022-04-14 17:49:00|34653.3|34650.9|34654.8|34652.4|34656.8|34654.4|34652.8|34650.4|53
1649958550000|2022-04-14 17:49:10|34655.3|34652.9|34653.3|34650.9|34655.3|34652.9|34652.3|34649.9|8
1649958560000|2022-04-14 17:49:20|34653.8|34651.4|34656.8|34654.4|34658.3|34655.9|34652.3|34649.9|21
1649958570000|2022-04-14 17:49:30|34657.3|34654.9|34656.8|34654.4|34657.8|34655.4|34653.8|34651.4|19
1649958580000|2022-04-14 17:49:40|34657.3|34654.9|34657.3|34654.9|34658.8|34656.4|34656.3|34653.9|9
1649958590000|2022-04-14 17:49:50|34658.8|34656.4|34656.3|34653.9|34659.8|34657.4|34655.3|34652.9|9
1649958600000|2022-04-14 17:50:00|34654.8|34652.4|34652.8|34650.4|34657.8|34655.4|34652.3|34649.9|22
1649958610000|2022-04-14 17:50:10|34652.3|34649.9|34649.8|34647.4|34652.8|34650.4|34648.8|34646.4|58
1649958620000|2022-04-14 17:50:20|34650.3|34647.9|34652.8|34650.4|34653.3|34650.9|34649.8|34647.4|31
1649958630000|2022-04-14 17:50:30|34652.3|34649.9|34652.8|34650.4|34656.8|34654.4|34651.8|34649.4|30
1649958640000|2022-04-14 17:50:40|34653.3|34650.9|34652.8|34650.4|34655.8|34653.4|34652.8|34650.4|32
1649958650000|2022-04-14 17:50:50|34653.3|34650.9|34649.8|34647.4|34653.3|34650.9|34649.3|34646.9|21
1649958660000|2022-04-14 17:51:00|34650.3|34647.9|34650.8|34648.4|34651.3|34648.9|34647.8|34645.4|29
1649958670000|2022-04-14 17:51:10|34650.3|34647.9|34648.3|34645.9|34650.3|34647.9|34647.8|34645.4|12
1649958680000|2022-04-14 17:51:20|34647.8|34645.4|34648.8|34646.4|34653.3|34650.9|34647.8|34645.4|25
1649958690000|2022-04-14 17:51:30|34649.3|34646.9|34658.8|34656.4|34659.3|34656.9|34648.8|34646.4|30
1649958700000|2022-04-14 17:51:40|34659.3|34656.9|34661.8|34659.4|34662.3|34659.9|34658.8|34656.4|24
1649958710000|2022-04-14 17:51:50|34661.3|34658.9|34657.8|34655.4|34661.8|34659.4|34657.8|34655.4|15
1649958720000|2022-04-14 17:52:00|34657.3|34654.9|34657.8|34655.4|34660.8|34658.4|34656.8|34654.4|46
1649958730000|2022-04-14 17:52:10|34658.3|34655.9|34655.3|34652.9|34659.8|34657.4|34654.3|34651.9|34
1649958740000|2022-04-14 17:52:20|34655.8|34653.4|34654.8|34652.4|34656.3|34653.9|34653.3|34650.9|14
1649958750000|2022-04-14 17:52:30|34655.3|34652.9|34656.3|34653.9|34657.3|34654.9|34654.8|34652.4|5
1649958760000|2022-04-14 17:52:40|34655.8|34653.4|34650.3|34647.9|34656.8|34654.4|34648.8|34646.4|20
1649958770000|2022-04-14 17:52:50|34649.8|34647.4|34648.8|34646.4|34650.3|34647.9|34646.8|34644.4|42
1649958780000|2022-04-14 17:53:00|34648.3|34645.9|34644.3|34641.9|34648.3|34645.9|34643.3|34640.9|83
1649958790000|2022-04-14 17:53:10|34644.8|34642.4|34641.3|34638.9|34644.8|34642.4|34639.3|34636.9|39
1649958800000|2022-04-14 17:53:20|34640.8|34638.4|34640.3|34637.9|34642.3|34639.9|34639.8|34637.4|9
1649958810000|2022-04-14 17:53:30|34639.8|34637.4|34639.8|34637.4|34640.8|34638.4|34638.3|34635.9|18
1649958820000|2022-04-14 17:53:40|34638.8|34636.4|34640.8|34638.4|34640.8|34638.4|34638.8|34636.4|4
1649958830000|2022-04-14 17:53:50|34641.3|34638.9|34643.3|34640.9|34643.3|34640.9|34640.8|34638.4|25
1649958840000|2022-04-14 17:54:00|34642.8|34640.4|34643.8|34641.4|34646.3|34643.9|34641.8|34639.4|26
1649958850000|2022-04-14 17:54:10|34644.3|34641.9|34645.8|34643.4|34645.8|34643.4|34642.3|34639.9|8
1649958860000|2022-04-14 17:54:20|34646.3|34643.9|34645.8|34643.4|34646.8|34644.4|34643.3|34640.9|7
1649958870000|2022-04-14 17:54:30|34645.3|34642.9|34646.8|34644.4|34646.8|34644.4|34643.3|34640.9|26
1649958880000|2022-04-14 17:54:40|34646.3|34643.9|34645.8|34643.4|34648.3|34645.9|34645.3|34642.9|32
1649958890000|2022-04-14 17:54:50|34646.3|34643.9|34643.8|34641.4|34647.3|34644.9|34643.3|34640.9|29
1649958900000|2022-04-14 17:55:00|34644.3|34641.9|34643.8|34641.4|34646.8|34644.4|34643.3|34640.9|46
1649958910000|2022-04-14 17:55:10|34643.3|34640.9|34650.8|34648.4|34651.8|34649.4|34643.3|34640.9|26
1649958920000|2022-04-14 17:55:20|34651.3|34648.9|34648.3|34645.9|34651.3|34648.9|34645.8|34643.4|28
1649958930000|2022-04-14 17:55:30|34647.8|34645.4|34647.8|34645.4|34651.3|34648.9|34646.3|34643.9|16
1649958940000|2022-04-14 17:55:40|34648.3|34645.9|34649.8|34647.4|34649.8|34647.4|34647.3|34644.9|5
1649958950000|2022-04-14 17:55:50|34649.3|34646.9|34652.8|34650.4|34653.3|34650.9|34648.8|34646.4|14
1649958960000|2022-04-14 17:56:00|34652.3|34649.9|34656.8|34654.4|34656.8|34654.4|34652.3|34649.9|12
1649958970000|2022-04-14 17:56:10|34657.3|34654.9|34661.3|34658.9|34662.3|34659.9|34656.8|34654.4|31
1649958980000|2022-04-14 17:56:20|34661.8|34659.4|34664.8|34662.4|34668.3|34665.9|34661.3|34658.9|73
1649958990000|2022-04-14 17:56:30|34665.3|34662.9|34662.8|34660.4|34667.3|34664.9|34662.3|34659.9|25
1649959000000|2022-04-14 17:56:40|34663.3|34660.9|34659.8|34657.4|34663.3|34660.9|34658.8|34656.4|7
1649959010000|2022-04-14 17:56:50|34659.3|34656.9|34660.8|34658.4|34661.8|34659.4|34656.8|34654.4|16
1649959020000|2022-04-14 17:57:00|34661.3|34658.9|34661.8|34659.4|34665.8|34663.4|34660.3|34657.9|28
1649959030000|2022-04-14 17:57:10|34661.3|34658.9|34658.8|34656.4|34662.3|34659.9|34658.3|34655.9|9
1649959040000|2022-04-14 17:57:20|34659.3|34656.9|34660.8|34658.4|34663.8|34661.4|34658.8|34656.4|8
1649959050000|2022-04-14 17:57:30|34661.3|34658.9|34662.3|34659.9|34662.8|34660.4|34660.3|34657.9|10
1649959060000|2022-04-14 17:57:40|34662.8|34660.4|34661.3|34658.9|34663.8|34661.4|34661.3|34658.9|0
1649959070000|2022-04-14 17:57:50|34661.8|34659.4|34660.3|34657.9|34662.3|34659.9|34659.3|34656.9|8
1649959080000|2022-04-14 17:58:00|34659.8|34657.4|34662.8|34660.4|34663.3|34660.9|34659.3|34656.9|29
1649959090000|2022-04-14 17:58:10|34663.3|34660.9|34658.3|34655.9|34664.3|34661.9|34658.3|34655.9|12
1649959100000|2022-04-14 17:58:20|34657.8|34655.4|34658.3|34655.9|34658.8|34656.4|34656.3|34653.9|13
1649959110000|2022-04-14 17:58:30|34660.3|34657.9|34657.8|34655.4|34660.8|34658.4|34657.8|34655.4|6
1649959120000|2022-04-14 17:58:40|34657.3|34654.9|34664.8|34662.4|34665.8|34663.4|34654.8|34652.4|17
1649959130000|2022-04-14 17:58:50|34664.3|34661.9|34666.3|34663.9|34666.3|34663.9|34662.3|34659.9|17
1649959140000|2022-04-14 17:59:00|34668.3|34665.9|34663.8|34661.4|34668.3|34665.9|34663.3|34660.9|58
1649959150000|2022-04-14 17:59:10|34663.3|34660.9|34671.8|34669.4|34671.8|34669.4|34663.3|34660.9|66
1649959160000|2022-04-14 17:59:20|34672.3|34669.9|34665.8|34663.4|34672.3|34669.9|34665.8|34663.4|29
1649959170000|2022-04-14 17:59:30|34666.3|34663.9|34668.8|34666.4|34668.8|34666.4|34666.3|34663.9|6
1649959180000|2022-04-14 17:59:40|34669.3|34666.9|34669.8|34667.4|34670.8|34668.4|34667.8|34665.4|5
1649959190000|2022-04-14 17:59:50|34669.3|34666.9|34681.8|34679.4|34685.3|34682.9|34668.8|34666.4|158
1649959200000|2022-04-14 18:00:00|34681.3|34678.9|34685.3|34682.9|34685.3|34682.9|34679.8|34677.4|60
1649959210000|2022-04-14 18:00:10|34684.8|34682.4|34682.8|34680.4|34686.3|34683.9|34681.8|34679.4|56
1649959220000|2022-04-14 18:00:20|34683.3|34680.9|34689.8|34687.4|34691.3|34688.9|34681.8|34679.4|80
1649959230000|2022-04-14 18:00:30|34690.3|34687.9|34688.3|34685.9|34690.8|34688.4|34685.8|34683.4|38
1649959240000|2022-04-14 18:00:40|34687.8|34685.4|34685.8|34683.4|34688.3|34685.9|34683.8|34681.4|33
1649959250000|2022-04-14 18:00:50|34684.8|34682.4|34686.8|34684.4|34687.8|34685.4|34684.8|34682.4|23
1649959260000|2022-04-14 18:01:00|34685.3|34682.9|34677.3|34674.9|34685.8|34683.4|34676.3|34673.9|43
1649959270000|2022-04-14 18:01:10|34676.8|34674.4|34681.3|34678.9|34681.8|34679.4|34676.8|34674.4|19
1649959280000|2022-04-14 18:01:20|34681.8|34679.4|34676.3|34673.9|34683.8|34681.4|34676.3|34673.9|25
1649959290000|2022-04-14 18:01:30|34677.8|34675.4|34679.3|34676.9|34681.3|34678.9|34677.3|34674.9|57
1649959300000|2022-04-14 18:01:40|34679.8|34677.4|34684.8|34682.4|34685.8|34683.4|34679.8|34677.4|24
1649959310000|2022-04-14 18:01:50|34685.3|34682.9|34688.8|34686.4|34690.3|34687.9|34685.3|34682.9|23
1649959320000|2022-04-14 18:02:00|34689.3|34686.9|34691.8|34689.4|34693.3|34690.9|34689.3|34686.9|50
1649959330000|2022-04-14 18:02:10|34691.3|34688.9|34690.3|34687.9|34691.3|34688.9|34688.8|34686.4|20
1649959340000|2022-04-14 18:02:20|34690.8|34688.4|34684.8|34682.4|34691.3|34688.9|34684.3|34681.9|19
1649959350000|2022-04-14 18:02:30|34684.3|34681.9|34679.8|34677.4|34685.8|34683.4|34678.8|34676.4|37
1649959360000|2022-04-14 18:02:40|34679.3|34676.9|34675.8|34673.4|34679.8|34677.4|34675.3|34672.9|39
1649959370000|2022-04-14 18:02:50|34676.3|34673.9|34676.8|34674.4|34677.8|34675.4|34675.8|34673.4|9
1649959380000|2022-04-14 18:03:00|34677.3|34674.9|34680.8|34678.4|34682.3|34679.9|34677.3|34674.9|61
1649959390000|2022-04-14 18:03:10|34681.3|34678.9|34683.8|34681.4|34683.8|34681.4|34680.8|34678.4|28
1649959400000|2022-04-14 18:03:20|34683.3|34680.9|34681.3|34678.9|34683.8|34681.4|34677.3|34674.9|21
1649959410000|2022-04-14 18:03:30|34680.8|34678.4|34684.3|34681.9|34684.8|34682.4|34680.8|34678.4|12
1649959420000|2022-04-14 18:03:40|34684.8|34682.4|34685.3|34682.9|34687.3|34684.9|34684.8|34682.4|13
1649959430000|2022-04-14 18:03:50|34686.3|34683.9|34687.3|34684.9|34688.8|34686.4|34683.8|34681.4|18
1649959440000|2022-04-14 18:04:00|34687.8|34685.4|34688.8|34686.4|34688.8|34686.4|34686.8|34684.4|21
1649959450000|2022-04-14 18:04:10|34689.3|34686.9|34703.8|34701.4|34706.3|34703.9|34689.3|34686.9|209
1649959460000|2022-04-14 18:04:20|34704.3|34701.9|34707.8|34705.4|34708.3|34705.9|34697.3|34694.9|248
1649959470000|2022-04-14 18:04:30|34708.3|34705.9|34704.8|34702.4|34710.8|34708.4|34703.8|34701.4|79
1649959480000|2022-04-14 18:04:40|34705.3|34702.9|34707.8|34705.4|34708.8|34706.4|34704.8|34702.4|39
1649959490000|2022-04-14 18:04:50|34707.3|34704.9|34702.8|34700.4|34708.3|34705.9|34700.8|34698.4|143
1649959500000|2022-04-14 18:05:00|34702.3|34699.9|34701.3|34698.9|34705.8|34703.4|34698.3|34695.9|87
1649959510000|2022-04-14 18:05:10|34700.8|34698.4|34698.8|34696.4|34704.3|34701.9|34698.3|34695.9|22
1649959520000|2022-04-14 18:05:20|34699.3|34696.9|34695.8|34693.4|34703.8|34701.4|34695.8|34693.4|51
1649959530000|2022-04-14 18:05:30|34696.3|34693.9|34704.3|34701.9|34704.8|34702.4|34695.3|34692.9|23
1649959540000|2022-04-14 18:05:40|34704.8|34702.4|34700.8|34698.4|34707.3|34704.9|34698.8|34696.4|178
1649959550000|2022-04-14 18:05:50|34701.3|34698.9|34697.8|34695.4|34701.3|34698.9|34694.8|34692.4|34
1649959560000|2022-04-14 18:06:00|34697.3|34694.9|34695.8|34693.4|34698.3|34695.9|34693.8|34691.4|40
1649959570000|2022-04-14 18:06:10|34696.3|34693.9|34694.8|34692.4|34696.3|34693.9|34692.8|34690.4|23
1649959580000|2022-04-14 18:06:20|34695.3|34692.9|34693.3|34690.9|34695.8|34693.4|34691.8|34689.4|15
1649959590000|2022-04-14 18:06:30|34692.8|34690.4|34695.8|34693.4|34696.3|34693.9|34692.8|34690.4|7
1649959600000|2022-04-14 18:06:40|34695.3|34692.9|34699.8|34697.4|34700.3|34697.9|34695.3|34692.9|15
1649959610000|2022-04-14 18:06:50|34700.3|34697.9|34701.8|34699.4|34702.3|34699.9|34700.3|34697.9|27
1649959620000|2022-04-14 18:07:00|34702.3|34699.9|34695.8|34693.4|34702.8|34700.4|34695.3|34692.9|45
1649959630000|2022-04-14 18:07:10|34695.3|34692.9|34695.8|34693.4|34698.8|34696.4|34694.8|34692.4|22
1649959640000|2022-04-14 18:07:20|34696.3|34693.9|34698.8|34696.4|34701.3|34698.9|34695.8|34693.4|12
1649959650000|2022-04-14 18:07:30|34699.3|34696.9|34688.8|34686.4|34699.3|34696.9|34686.3|34683.9|201
1649959660000|2022-04-14 18:07:40|34689.3|34686.9|34687.3|34684.9|34690.3|34687.9|34686.8|34684.4|49
1649959670000|2022-04-14 18:07:50|34686.8|34684.4|34685.8|34683.4|34688.3|34685.9|34684.8|34682.4|15
1649959680000|2022-04-14 18:08:00|34686.3|34683.9|34693.3|34690.9|34693.8|34691.4|34686.3|34683.9|29
1649959690000|2022-04-14 18:08:10|34692.8|34690.4|34690.3|34687.9|34693.8|34691.4|34689.3|34686.9|17
1649959700000|2022-04-14 18:08:20|34690.8|34688.4|34688.3|34685.9|34690.8|34688.4|34687.8|34685.4|7
1649959710000|2022-04-14 18:08:30|34688.8|34686.4|34687.8|34685.4|34689.8|34687.4|34687.3|34684.9|7
1649959720000|2022-04-14 18:08:40|34688.3|34685.9|34685.3|34682.9|34688.3|34685.9|34685.3|34682.9|6
1649959730000|2022-04-14 18:08:50|34685.8|34683.4|34681.3|34678.9|34686.3|34683.9|34679.8|34677.4|56
1649959740000|2022-04-14 18:09:00|34681.8|34679.4|34678.8|34676.4|34682.3|34679.9|34677.3|34674.9|38
1649959750000|2022-04-14 18:09:10|34678.3|34675.9|34683.8|34681.4|34684.8|34682.4|34677.8|34675.4|30
1649959760000|2022-04-14 18:09:20|34684.3|34681.9|34685.3|34682.9|34686.8|34684.4|34684.3|34681.9|5
1649959770000|2022-04-14 18:09:30|34685.8|34683.4|34682.8|34680.4|34685.8|34683.4|34681.8|34679.4|16
1649959780000|2022-04-14 18:09:40|34682.3|34679.9|34680.8|34678.4|34683.8|34681.4|34680.8|34678.4|16
1649959790000|2022-04-14 18:09:50|34680.3|34677.9|34682.8|34680.4|34683.3|34680.9|34680.3|34677.9|4
1649959800000|2022-04-14 18:10:00|34683.3|34680.9|34678.3|34675.9|34686.8|34684.4|34678.3|34675.9|30
1649959810000|2022-04-14 18:10:10|34678.8|34676.4|34675.3|34672.9|34679.8|34677.4|34674.8|34672.4|36
1649959820000|2022-04-14 18:10:20|34675.8|34673.4|34679.3|34676.9|34679.3|34676.9|34675.3|34672.9|21
1649959830000|2022-04-14 18:10:30|34678.8|34676.4|34682.8|34680.4|34682.8|34680.4|34676.3|34673.9|21
1649959840000|2022-04-14 18:10:40|34682.3|34679.9|34685.8|34683.4|34686.3|34683.9|34680.8|34678.4|9
1649959850000|2022-04-14 18:10:50|34686.3|34683.9|34682.8|34680.4|34687.3|34684.9|34680.3|34677.9|27
1649959860000|2022-04-14 18:11:00|34683.3|34680.9|34682.8|34680.4|34683.8|34681.4|34680.3|34677.9|15
1649959870000|2022-04-14 18:11:10|34683.3|34680.9|34687.3|34684.9|34687.8|34685.4|34680.8|34678.4|27
1649959880000|2022-04-14 18:11:20|34687.8|34685.4|34684.8|34682.4|34688.8|34686.4|34684.8|34682.4|25
1649959890000|2022-04-14 18:11:30|34684.3|34681.9|34685.8|34683.4|34686.8|34684.4|34683.8|34681.4|26
1649959900000|2022-04-14 18:11:40|34685.3|34682.9|34686.8|34684.4|34686.8|34684.4|34683.3|34680.9|13
1649959910000|2022-04-14 18:11:50|34686.3|34683.9|34685.8|34683.4|34688.3|34685.9|34684.3|34681.9|18
1649959920000|2022-04-14 18:12:00|34686.3|34683.9|34686.3|34683.9|34688.8|34686.4|34685.3|34682.9|16
1649959930000|2022-04-14 18:12:10|34685.8|34683.4|34686.3|34683.9|34688.8|34686.4|34685.3|34682.9|6
1649959940000|2022-04-14 18:12:20|34685.8|34683.4|34683.8|34681.4|34686.8|34684.4|34683.3|34680.9|15
1649959950000|2022-04-14 18:12:30|34684.3|34681.9|34686.3|34683.9|34688.8|34686.4|34684.3|34681.9|7
1649959960000|2022-04-14 18:12:40|34686.8|34684.4|34685.3|34682.9|34688.8|34686.4|34684.3|34681.9|8
1649959970000|2022-04-14 18:12:50|34685.8|34683.4|34687.8|34685.4|34688.3|34685.9|34684.8|34682.4|3
1649959980000|2022-04-14 18:13:00|34688.3|34685.9|34687.8|34685.4|34690.8|34688.4|34686.3|34683.9|17
1649959990000|2022-04-14 18:13:10|34688.3|34685.9|34691.8|34689.4|34692.8|34690.4|34687.8|34685.4|10
1649960000000|2022-04-14 18:13:20|34691.3|34688.9|34684.8|34682.4|34691.8|34689.4|34684.8|34682.4|17
1649960010000|2022-04-14 18:13:30|34685.3|34682.9|34683.3|34680.9|34685.3|34682.9|34680.8|34678.4|22
1649960020000|2022-04-14 18:13:40|34682.8|34680.4|34682.8|34680.4|34684.3|34681.9|34680.8|34678.4|10
1649960030000|2022-04-14 18:13:50|34683.3|34680.9|34679.8|34677.4|34685.8|34683.4|34679.8|34677.4|18
1649960040000|2022-04-14 18:14:00|34680.3|34677.9|34678.3|34675.9|34681.3|34678.9|34678.3|34675.9|16
1649960050000|2022-04-14 18:14:10|34677.8|34675.4|34676.3|34673.9|34678.3|34675.9|34674.3|34671.9|49
1649960060000|2022-04-14 18:14:20|34676.8|34674.4|34675.3|34672.9|34676.8|34674.4|34674.8|34672.4|21
1649960070000|2022-04-14 18:14:30|34675.8|34673.4|34677.8|34675.4|34678.8|34676.4|34674.3|34671.9|22
1649960080000|2022-04-14 18:14:40|34678.3|34675.9|34683.8|34681.4|34684.8|34682.4|34677.3|34674.9|28
1649960090000|2022-04-14 18:14:50|34684.3|34681.9|34686.8|34684.4|34688.3|34685.9|34683.8|34681.4|16
1649960100000|2022-04-14 18:15:00|34687.3|34684.9|34694.3|34691.9|34698.3|34695.9|34687.3|34684.9|40
1649960110000|2022-04-14 18:15:10|34693.8|34691.4|34687.3|34684.9|34695.3|34692.9|34686.8|34684.4|18
1649960120000|2022-04-14 18:15:20|34686.8|34684.4|34686.8|34684.4|34687.8|34685.4|34684.8|34682.4|13
1649960130000|2022-04-14 18:15:30|34687.3|34684.9|34691.8|34689.4|34694.8|34692.4|34687.3|34684.9|23
1649960140000|2022-04-14 18:15:40|34691.3|34688.9|34696.8|34694.4|34696.8|34694.4|34691.3|34688.9|6
1649960150000|2022-04-14 18:15:50|34697.3|34694.9|34697.8|34695.4|34700.8|34698.4|34696.3|34693.9|28
1649960160000|2022-04-14 18:16:00|34696.8|34694.4|34697.8|34695.4|34699.8|34697.4|34695.3|34692.9|25
1649960170000|2022-04-14 18:16:10|34697.3|34694.9|34693.3|34690.9|34700.3|34697.9|34693.3|34690.9|32
1649960180000|2022-04-14 18:16:20|34692.8|34690.4|34693.3|34690.9|34694.3|34691.9|34692.3|34689.9|9
1649960190000|2022-04-14 18:16:30|34692.8|34690.4|34688.8|34686.4|34693.3|34690.9|34688.8|34686.4|10
1649960200000|2022-04-14 18:16:40|34689.3|34686.9|34688.8|34686.4|34689.3|34686.9|34687.8|34685.4|7
1649960210000|2022-04-14 18:16:50|34688.3|34685.9|34681.8|34679.4|34688.3|34685.9|34679.8|34677.4|28
1649960220000|2022-04-14 18:17:00|34682.3|34679.9|34678.3|34675.9|34682.8|34680.4|34677.8|34675.4|30
1649960230000|2022-04-14 18:17:10|34677.8|34675.4|34679.8|34677.4|34681.8|34679.4|34677.3|34674.9|23
1649960240000|2022-04-14 18:17:20|34679.3|34676.9|34678.3|34675.9|34682.8|34680.4|34678.3|34675.9|15
1649960250000|2022-04-14 18:17:30|34679.3|34676.9|34678.8|34676.4|34679.8|34677.4|34677.8|34675.4|8
1649960260000|2022-04-14 18:17:40|34679.3|34676.9|34680.8|34678.4|34680.8|34678.4|34678.8|34676.4|3
1649960270000|2022-04-14 18:17:50|34681.3|34678.9|34677.8|34675.4|34681.3|34678.9|34676.8|34674.4|18
1649960280000|2022-04-14 18:18:00|34678.3|34675.9|34678.8|34676.4|34680.8|34678.4|34677.8|34675.4|15
1649960290000|2022-04-14 18:18:10|34679.3|34676.9|34675.8|34673.4|34682.3|34679.9|34674.3|34671.9|42
1649960300000|2022-04-14 18:18:20|34675.3|34672.9|34674.8|34672.4|34675.3|34672.9|34672.8|34670.4|33
1649960310000|2022-04-14 18:18:30|34675.3|34672.9|34677.8|34675.4|34678.3|34675.9|34674.3|34671.9|15
1649960320000|2022-04-14 18:18:40|34678.3|34675.9|34675.8|34673.4|34681.8|34679.4|34675.3|34672.9|8
1649960330000|2022-04-14 18:18:50|34675.3|34672.9|34677.3|34674.9|34677.8|34675.4|34674.8|34672.4|11
1649960340000|2022-04-14 18:19:00|34676.8|34674.4|34676.8|34674.4|34681.3|34678.9|34675.3|34672.9|15
1649960350000|2022-04-14 18:19:10|34677.3|34674.9|34675.8|34673.4|34678.3|34675.9|34675.8|34673.4|12
1649960360000|2022-04-14 18:19:20|34676.3|34673.9|34665.8|34663.4|34676.3|34673.9|34665.8|34663.4|58
1649960370000|2022-04-14 18:19:30|34666.3|34663.9|34667.3|34664.9|34667.3|34664.9|34663.3|34660.9|102
1649960380000|2022-04-14 18:19:40|34667.8|34665.4|34671.8|34669.4|34671.8|34669.4|34666.8|34664.4|28
1649960390000|2022-04-14 18:19:50|34671.3|34668.9|34670.8|34668.4|34672.8|34670.4|34669.8|34667.4|10
1649960400000|2022-04-14 18:20:00|34670.3|34667.9|34661.3|34658.9|34670.3|34667.9|34661.3|34658.9|73
1649960410000|2022-04-14 18:20:10|34660.3|34657.9|34667.8|34665.4|34670.3|34667.9|34655.8|34653.4|100
1649960420000|2022-04-14 18:20:20|34667.3|34664.9|34663.8|34661.4|34667.8|34665.4|34662.3|34659.9|35
1649960430000|2022-04-14 18:20:30|34664.3|34661.9|34664.8|34662.4|34667.3|34664.9|34664.3|34661.9|11
1649960440000|2022-04-14 18:20:40|34664.3|34661.9|34664.8|34662.4|34667.8|34665.4|34663.8|34661.4|23
1649960450000|2022-04-14 18:20:50|34664.3|34661.9|34658.3|34655.9|34664.3|34661.9|34657.8|34655.4|18
1649960460000|2022-04-14 18:21:00|34658.8|34656.4|34658.3|34655.9|34658.8|34656.4|34653.3|34650.9|38
1649960470000|2022-04-14 18:21:10|34658.8|34656.4|34659.8|34657.4|34662.3|34659.9|34656.8|34654.4|32
1649960480000|2022-04-14 18:21:20|34660.3|34657.9|34656.3|34653.9|34660.8|34658.4|34655.8|34653.4|16
1649960490000|2022-04-14 18:21:30|34656.8|34654.4|34655.8|34653.4|34656.8|34654.4|34653.8|34651.4|3
1649960500000|2022-04-14 18:21:40|34656.3|34653.9|34651.8|34649.4|34656.8|34654.4|34650.3|34647.9|14
1649960510000|2022-04-14 18:21:50|34651.3|34648.9|34658.3|34655.9|34658.8|34656.4|34651.3|34648.9|8
1649960520000|2022-04-14 18:22:00|34657.8|34655.4|34655.8|34653.4|34657.8|34655.4|34652.8|34650.4|15
1649960530000|2022-04-14 18:22:10|34655.3|34652.9|34653.8|34651.4|34655.8|34653.4|34652.8|34650.4|5
1649960540000|2022-04-14 18:22:20|34653.3|34650.9|34647.8|34645.4|34654.3|34651.9|34646.3|34643.9|52
1649960550000|2022-04-14 18:22:30|34646.3|34643.9|34649.3|34646.9|34649.8|34647.4|34645.8|34643.4|27
1649960560000|2022-04-14 18:22:40|34648.8|34646.4|34643.8|34641.4|34651.3|34648.9|34643.3|34640.9|49
1649960570000|2022-04-14 18:22:50|34644.3|34641.9|34646.3|34643.9|34646.3|34643.9|34642.3|34639.9|27
1649960580000|2022-04-14 18:23:00|34645.8|34643.4|34645.8|34643.4|34646.8|34644.4|34643.3|34640.9|43
1649960590000|2022-04-14 18:23:10|34646.3|34643.9|34644.8|34642.4|34647.3|34644.9|34644.8|34642.4|14
1649960600000|2022-04-14 18:23:20|34645.3|34642.9|34645.8|34643.4|34646.3|34643.9|34644.8|34642.4|12
1649960610000|2022-04-14 18:23:30|34644.8|34642.4|34643.3|34640.9|34646.3|34643.9|34642.8|34640.4|10
1649960620000|2022-04-14 18:23:40|34642.8|34640.4|34641.3|34638.9|34643.8|34641.4|34641.3|34638.9|21
1649960630000|2022-04-14 18:23:50|34640.8|34638.4|34633.8|34631.4|34640.8|34638.4|34630.3|34627.9|106
1649960640000|2022-04-14 18:24:00|34634.3|34631.9|34634.8|34632.4|34637.8|34635.4|34631.8|34629.4|85
1649960650000|2022-04-14 18:24:10|34634.3|34631.9|34634.8|34632.4|34636.8|34634.4|34630.8|34628.4|14
1649960660000|2022-04-14 18:24:20|34634.3|34631.9|34633.3|34630.9|34635.3|34632.9|34630.8|34628.4|8
1649960670000|2022-04-14 18:24:30|34632.8|34630.4|34632.8|34630.4|34634.3|34631.9|34630.8|34628.4|12
1649960680000|2022-04-14 18:24:40|34632.3|34629.9|34633.8|34631.4|34635.3|34632.9|34631.8|34629.4|17
1649960690000|2022-04-14 18:24:50|34634.3|34631.9|34637.3|34634.9|34637.8|34635.4|34633.3|34630.9|38
1649960700000|2022-04-14 18:25:00|34636.8|34634.4|34636.3|34633.9|34640.8|34638.4|34636.3|34633.9|50
1649960710000|2022-04-14 18:25:10|34637.3|34634.9|34632.8|34630.4|34637.3|34634.9|34630.8|34628.4|34
1649960720000|2022-04-14 18:25:20|34632.3|34629.9|34631.8|34629.4|34635.3|34632.9|34630.8|34628.4|15
1649960730000|2022-04-14 18:25:30|34632.3|34629.9|34630.8|34628.4|34634.3|34631.9|34629.8|34627.4|14
1649960740000|2022-04-14 18:25:40|34630.3|34627.9|34624.8|34622.4|34630.8|34628.4|34624.8|34622.4|66
1649960750000|2022-04-14 18:25:50|34625.3|34622.9|34628.8|34626.4|34628.8|34626.4|34625.3|34622.9|25
1649960760000|2022-04-14 18:26:00|34629.3|34626.9|34626.8|34624.4|34630.8|34628.4|34626.3|34623.9|14
1649960770000|2022-04-14 18:26:10|34627.3|34624.9|34629.8|34627.4|34630.3|34627.9|34627.3|34624.9|22
1649960780000|2022-04-14 18:26:20|34630.3|34627.9|34631.3|34628.9|34631.8|34629.4|34629.8|34627.4|19
1649960790000|2022-04-14 18:26:30|34630.8|34628.4|34635.3|34632.9|34638.8|34636.4|34629.8|34627.4|31
1649960800000|2022-04-14 18:26:40|34635.8|34633.4|34637.8|34635.4|34637.8|34635.4|34634.8|34632.4|2
1649960810000|2022-04-14 18:26:50|34638.3|34635.9|34637.8|34635.4|34638.3|34635.9|34635.3|34632.9|6
1649960820000|2022-04-14 18:27:00|34637.3|34634.9|34639.8|34637.4|34640.8|34638.4|34635.8|34633.4|19
1649960830000|2022-04-14 18:27:10|34640.3|34637.9|34639.3|34636.9|34640.8|34638.4|34638.8|34636.4|12
1649960840000|2022-04-14 18:27:20|34639.8|34637.4|34642.3|34639.9|34643.3|34640.9|34638.8|34636.4|13
1649960850000|2022-04-14 18:27:30|34641.8|34639.4|34640.8|34638.4|34642.8|34640.4|34638.3|34635.9|9
1649960860000|2022-04-14 18:27:40|34641.3|34638.9|34641.3|34638.9|34643.3|34640.9|34640.8|34638.4|8
1649960870000|2022-04-14 18:27:50|34640.8|34638.4|34642.8|34640.4|34643.8|34641.4|34639.3|34636.9|46
1649960880000|2022-04-14 18:28:00|34643.3|34640.9|34648.3|34645.9|34648.3|34645.9|34641.8|34639.4|28
1649960890000|2022-04-14 18:28:10|34648.8|34646.4|34654.3|34651.9|34654.3|34651.9|34648.3|34645.9|45
1649960900000|2022-04-14 18:28:20|34653.8|34651.4|34658.8|34656.4|34660.3|34657.9|34653.3|34650.9|96
1649960910000|2022-04-14 18:28:30|34659.3|34656.9|34659.8|34657.4|34660.3|34657.9|34654.8|34652.4|24
1649960920000|2022-04-14 18:28:40|34659.3|34656.9|34664.3|34661.9|34666.3|34663.9|34658.8|34656.4|42
1649960930000|2022-04-14 18:28:50|34664.8|34662.4|34668.3|34665.9|34668.8|34666.4|34664.3|34661.9|23
1649960940000|2022-04-14 18:29:00|34668.8|34666.4|34668.3|34665.9|34668.8|34666.4|34665.8|34663.4|12
1649960950000|2022-04-14 18:29:10|34668.8|34666.4|34668.3|34665.9|34670.3|34667.9|34667.8|34665.4|19
1649960960000|2022-04-14 18:29:20|34668.8|34666.4|34672.3|34669.9|34672.3|34669.9|34667.8|34665.4|20
1649960970000|2022-04-14 18:29:30|34671.8|34669.4|34666.8|34664.4|34672.3|34669.9|34664.8|34662.4|64
1649960980000|2022-04-14 18:29:40|34666.3|34663.9|34664.8|34662.4|34666.8|34664.4|34664.8|34662.4|5
1649960990000|2022-04-14 18:29:50|34665.3|34662.9|34664.8|34662.4|34665.8|34663.4|34662.8|34660.4|13
1649961000000|2022-04-14 18:30:00|34665.3|34662.9|34665.8|34663.4|34668.3|34665.9|34664.8|34662.4|36
1649961010000|2022-04-14 18:30:10|34665.3|34662.9|34673.3|34670.9|34674.8|34672.4|34665.3|34662.9|32
1649961020000|2022-04-14 18:30:20|34672.8|34670.4|34675.8|34673.4|34676.8|34674.4|34670.8|34668.4|26
1649961030000|2022-04-14 18:30:30|34675.3|34672.9|34672.8|34670.4|34676.3|34673.9|34671.8|34669.4|7
1649961040000|2022-04-14 18:30:40|34672.3|34669.9|34675.3|34672.9|34676.8|34674.4|34671.8|34669.4|18
1649961050000|2022-04-14 18:30:50|34674.3|34671.9|34678.3|34675.9|34678.3|34675.9|34673.8|34671.4|24
1649961060000|2022-04-14 18:31:00|34678.8|34676.4|34678.8|34676.4|34681.3|34678.9|34678.3|34675.9|40
1649961070000|2022-04-14 18:31:10|34679.3|34676.9|34672.8|34670.4|34679.8|34677.4|34672.3|34669.9|30
1649961080000|2022-04-14 18:31:20|34673.3|34670.9|34678.8|34676.4|34679.8|34677.4|34673.3|34670.9|25
1649961090000|2022-04-14 18:31:30|34678.3|34675.9|34677.8|34675.4|34678.8|34676.4|34676.3|34673.9|17
1649961100000|2022-04-14 18:31:40|34677.3|34674.9|34673.8|34671.4|34681.3|34678.9|34673.3|34670.9|67
1649961110000|2022-04-14 18:31:50|34673.3|34670.9|34669.8|34667.4|34674.3|34671.9|34666.8|34664.4|23
1649961120000|2022-04-14 18:32:00|34670.3|34667.9|34672.8|34670.4|34674.8|34672.4|34668.3|34665.9|24
1649961130000|2022-04-14 18:32:10|34672.3|34669.9|34672.8|34670.4|34672.8|34670.4|34670.8|34668.4|11
1649961140000|2022-04-14 18:32:20|34673.3|34670.9|34671.8|34669.4|34673.3|34670.9|34669.8|34667.4|10
1649961150000|2022-04-14 18:32:30|34672.3|34669.9|34673.8|34671.4|34673.8|34671.4|34670.8|34668.4|12
1649961160000|2022-04-14 18:32:40|34673.3|34670.9|34670.8|34668.4|34674.3|34671.9|34670.8|34668.4|15
1649961170000|2022-04-14 18:32:50|34671.3|34668.9|34671.3|34668.9|34672.3|34669.9|34668.8|34666.4|6
1649961180000|2022-04-14 18:33:00|34670.8|34668.4|34666.8|34664.4|34670.8|34668.4|34666.8|34664.4|12
1649961190000|2022-04-14 18:33:10|34666.3|34663.9|34657.8|34655.4|34666.8|34664.4|34657.8|34655.4|36
1649961200000|2022-04-14 18:33:20|34657.3|34654.9|34656.3|34653.9|34659.3|34656.9|34655.3|34652.9|29
1649961210000|2022-04-14 18:33:30|34656.8|34654.4|34655.3|34652.9|34658.3|34655.9|34655.3|34652.9|24
1649961220000|2022-04-14 18:33:40|34654.3|34651.9|34638.3|34635.9|34654.3|34651.9|34635.3|34632.9|132
1649961230000|2022-04-14 18:33:50|34637.8|34635.4|34631.3|34628.9|34639.3|34636.9|34628.8|34626.4|106
1649961240000|2022-04-14 18:34:00|34632.3|34629.9|34631.3|34628.9|34634.3|34631.9|34629.8|34627.4|51
1649961250000|2022-04-14 18:34:10|34630.8|34628.4|34629.8|34627.4|34633.3|34630.9|34627.8|34625.4|34
1649961260000|2022-04-14 18:34:20|34630.3|34627.9|34633.3|34630.9|34633.8|34631.4|34630.3|34627.9|23
1649961270000|2022-04-14 18:34:30|34633.8|34631.4|34638.3|34635.9|34638.8|34636.4|34633.3|34630.9|18
1649961280000|2022-04-14 18:34:40|34637.8|34635.4|34643.3|34640.9|34645.8|34643.4|34637.8|34635.4|51
1649961290000|2022-04-14 18:34:50|34643.8|34641.4|34639.8|34637.4|34643.8|34641.4|34638.3|34635.9|12
1649961300000|2022-04-14 18:35:00|34639.3|34636.9|34637.8|34635.4|34641.8|34639.4|34637.3|34634.9|22
1649961310000|2022-04-14 18:35:10|34637.3|34634.9|34629.8|34627.4|34637.3|34634.9|34629.8|34627.4|30
1649961320000|2022-04-14 18:35:20|34630.3|34627.9|34630.8|34628.4|34633.8|34631.4|34629.3|34626.9|43
1649961330000|2022-04-14 18:35:30|34631.3|34628.9|34636.8|34634.4|34637.8|34635.4|34630.8|34628.4|22
1649961340000|2022-04-14 18:35:40|34635.8|34633.4|34639.8|34637.4|34640.8|34638.4|34635.8|34633.4|24
1649961350000|2022-04-14 18:35:50|34639.3|34636.9|34638.3|34635.9|34640.3|34637.9|34634.3|34631.9|15
1649961360000|2022-04-14 18:36:00|34638.8|34636.4|34639.3|34636.9|34642.8|34640.4|34637.8|34635.4|7
1649961370000|2022-04-14 18:36:10|34639.8|34637.4|34640.3|34637.9|34642.8|34640.4|34639.3|34636.9|12
1649961380000|2022-04-14 18:36:20|34641.8|34639.4|34642.8|34640.4|34645.8|34643.4|34640.8|34638.4|15
1649961390000|2022-04-14 18:36:30|34643.3|34640.9|34640.8|34638.4|34645.8|34643.4|34640.3|34637.9|4
1649961400000|2022-04-14 18:36:40|34641.3|34638.9|34646.8|34644.4|34646.8|34644.4|34641.3|34638.9|7
1649961410000|2022-04-14 18:36:50|34647.3|34644.9|34644.8|34642.4|34647.3|34644.9|34643.3|34640.9|27
1649961420000|2022-04-14 18:37:00|34645.3|34642.9|34644.8|34642.4|34650.3|34647.9|34642.8|34640.4|42
1649961430000|2022-04-14 18:37:10|34644.3|34641.9|34640.8|34638.4|34644.8|34642.4|34640.8|34638.4|24
1649961440000|2022-04-14 18:37:20|34640.3|34637.9|34643.8|34641.4|34645.8|34643.4|34638.8|34636.4|19
1649961450000|2022-04-14 18:37:30|34642.8|34640.4|34643.8|34641.4|34643.8|34641.4|34641.3|34638.9|2
1649961460000|2022-04-14 18:37:40|34643.3|34640.9|34646.8|34644.4|34648.3|34645.9|34640.8|34638.4|11
1649961470000|2022-04-14 18:37:50|34647.3|34644.9|34641.8|34639.4|34647.3|34644.9|34640.3|34637.9|18
1649961480000|2022-04-14 18:38:00|34642.3|34639.9|34638.8|34636.4|34642.3|34639.9|34636.8|34634.4|15
1649961490000|2022-04-14 18:38:10|34638.3|34635.9|34639.3|34636.9|34641.8|34639.4|34637.3|34634.9|7
1649961500000|2022-04-14 18:38:20|34638.8|34636.4|34638.8|34636.4|34640.8|34638.4|34638.8|34636.4|2
1649961510000|2022-04-14 18:38:30|34638.3|34635.9|34636.8|34634.4|34639.8|34637.4|34636.8|34634.4|25
1649961520000|2022-04-14 18:38:40|34637.3|34634.9|34638.8|34636.4|34638.8|34636.4|34636.3|34633.9|7
1649961530000|2022-04-14 18:38:50|34639.3|34636.9|34638.3|34635.9|34639.3|34636.9|34635.3|34632.9|16
1649961540000|2022-04-14 18:39:00|34637.8|34635.4|34636.8|34634.4|34639.3|34636.9|34636.8|34634.4|6
1649961550000|2022-04-14 18:39:10|34637.3|34634.9|34635.8|34633.4|34637.8|34635.4|34634.8|34632.4|10
1649961560000|2022-04-14 18:39:20|34635.3|34632.9|34635.8|34633.4|34637.3|34634.9|34634.8|34632.4|15
1649961570000|2022-04-14 18:39:30|34635.3|34632.9|34628.3|34625.9|34635.8|34633.4|34622.8|34620.4|57
1649961580000|2022-04-14 18:39:40|34628.8|34626.4|34627.8|34625.4|34629.3|34626.9|34627.3|34624.9|13
1649961590000|2022-04-14 18:39:50|34628.3|34625.9|34628.8|34626.4|34631.8|34629.4|34627.8|34625.4|28
1649961600000|2022-04-14 18:40:00|34628.3|34625.9|34633.8|34631.4|34633.8|34631.4|34628.3|34625.9|20
1649961610000|2022-04-14 18:40:10|34633.3|34630.9|34635.8|34633.4|34636.3|34633.9|34632.8|34630.4|13
1649961620000|2022-04-14 18:40:20|34636.3|34633.9|34639.8|34637.4|34639.8|34637.4|34635.8|34633.4|25
1649961630000|2022-04-14 18:40:30|34640.3|34637.9|34634.8|34632.4|34640.8|34638.4|34634.3|34631.9|24
1649961640000|2022-04-14 18:40:40|34635.3|34632.9|34631.8|34629.4|34636.3|34633.9|34629.8|34627.4|5
1649961650000|2022-04-14 18:40:50|34632.3|34629.9|34637.3|34634.9|34637.3|34634.9|34632.3|34629.9|10
1649961660000|2022-04-14 18:41:00|34636.8|34634.4|34632.8|34630.4|34637.3|34634.9|34632.8|34630.4|22
1649961670000|2022-04-14 18:41:10|34632.3|34629.9|34635.3|34632.9|34635.3|34632.9|34631.8|34629.4|6
1649961680000|2022-04-14 18:41:20|34634.8|34632.4|34634.3|34631.9|34635.8|34633.4|34631.8|34629.4|2
1649961690000|2022-04-14 18:41:30|34633.8|34631.4|34632.8|34630.4|34633.8|34631.4|34631.3|34628.9|3
1649961700000|2022-04-14 18:41:40|34632.3|34629.9|34638.3|34635.9|34638.3|34635.9|34632.3|34629.9|11
1649961710000|2022-04-14 18:41:50|34637.8|34635.4|34636.8|34634.4|34638.8|34636.4|34636.3|34633.9|5
1649961720000|2022-04-14 18:42:00|34636.3|34633.9|34635.8|34633.4|34637.3|34634.9|34631.8|34629.4|14
1649961730000|2022-04-14 18:42:10|34636.3|34633.9|34639.8|34637.4|34642.3|34639.9|34635.8|34633.4|28
1649961740000|2022-04-14 18:42:20|34640.3|34637.9|34640.8|34638.4|34642.8|34640.4|34640.3|34637.9|6
1649961750000|2022-04-14 18:42:30|34640.3|34637.9|34643.3|34640.9|34644.3|34641.9|34640.3|34637.9|9
1649961760000|2022-04-14 18:42:40|34643.8|34641.4|34642.8|34640.4|34647.3|34644.9|34640.8|34638.4|19
1649961770000|2022-04-14 18:42:50|34642.3|34639.9|34636.3|34633.9|34642.8|34640.4|34635.8|34633.4|7
1649961780000|2022-04-14 18:43:00|34636.8|34634.4|34638.8|34636.4|34640.3|34637.9|34633.3|34630.9|24
1649961790000|2022-04-14 18:43:10|34639.3|34636.9|34638.8|34636.4|34639.3|34636.9|34636.8|34634.4|6
1649961800000|2022-04-14 18:43:20|34638.3|34635.9|34637.8|34635.4|34640.3|34637.9|34635.8|34633.4|12
1649961810000|2022-04-14 18:43:30|34637.3|34634.9|34634.8|34632.4|34639.8|34637.4|34634.8|34632.4|4
1649961820000|2022-04-14 18:43:40|34635.3|34632.9|34637.3|34634.9|34637.8|34635.4|34635.3|34632.9|15
1649961830000|2022-04-14 18:43:50|34636.8|34634.4|34637.3|34634.9|34638.3|34635.9|34634.8|34632.4|20
1649961840000|2022-04-14 18:44:00|34637.8|34635.4|34638.3|34635.9|34640.3|34637.9|34635.3|34632.9|18
1649961850000|2022-04-14 18:44:10|34637.8|34635.4|34638.8|34636.4|34638.8|34636.4|34636.3|34633.9|8
1649961860000|2022-04-14 18:44:20|34638.3|34635.9|34639.3|34636.9|34640.8|34638.4|34636.8|34634.4|18
1649961870000|2022-04-14 18:44:30|34638.8|34636.4|34637.8|34635.4|34640.8|34638.4|34636.8|34634.4|3
1649961880000|2022-04-14 18:44:40|34638.3|34635.9|34636.8|34634.4|34639.8|34637.4|34635.8|34633.4|12
1649961890000|2022-04-14 18:44:50|34637.3|34634.9|34636.8|34634.4|34638.3|34635.9|34636.3|34633.9|1
1649961900000|2022-04-14 18:45:00|34636.3|34633.9|34637.8|34635.4|34638.3|34635.9|34634.3|34631.9|10
1649961910000|2022-04-14 18:45:10|34638.3|34635.9|34639.8|34637.4|34643.8|34641.4|34638.3|34635.9|21
1649961920000|2022-04-14 18:45:20|34640.3|34637.9|34647.8|34645.4|34647.8|34645.4|34640.3|34637.9|28
1649961930000|2022-04-14 18:45:30|34648.3|34645.9|34643.3|34640.9|34648.8|34646.4|34641.8|34639.4|25
1649961940000|2022-04-14 18:45:40|34642.8|34640.4|34639.8|34637.4|34642.8|34640.4|34637.8|34635.4|11
1649961950000|2022-04-14 18:45:50|34640.3|34637.9|34637.8|34635.4|34642.3|34639.9|34637.8|34635.4|7
1649961960000|2022-04-14 18:46:00|34637.3|34634.9|34627.8|34625.4|34637.3|34634.9|34625.3|34622.9|65
1649961970000|2022-04-14 18:46:10|34628.3|34625.9|34628.8|34626.4|34629.8|34627.4|34626.8|34624.4|13
1649961980000|2022-04-14 18:46:20|34628.3|34625.9|34628.8|34626.4|34631.3|34628.9|34628.3|34625.9|16
1649961990000|2022-04-14 18:46:30|34628.3|34625.9|34630.3|34627.9|34630.8|34628.4|34628.3|34625.9|5
1649962000000|2022-04-14 18:46:40|34629.8|34627.4|34631.3|34628.9|34631.3|34628.9|34627.8|34625.4|36
1649962010000|2022-04-14 18:46:50|34630.8|34628.4|34634.8|34632.4|34635.8|34633.4|34629.3|34626.9|46
1649962020000|2022-04-14 18:47:00|34634.3|34631.9|34632.3|34629.9|34634.8|34632.4|34629.8|34627.4|3
1649962030000|2022-04-14 18:47:10|34632.8|34630.4|34634.3|34631.9|34635.8|34633.4|34632.3|34629.9|11
1649962040000|2022-04-14 18:47:20|34635.3|34632.9|34640.3|34637.9|34641.3|34638.9|34635.3|34632.9|32
1649962050000|2022-04-14 18:47:30|34639.8|34637.4|34640.8|34638.4|34640.8|34638.4|34638.3|34635.9|29
1649962060000|2022-04-14 18:47:40|34640.3|34637.9|34633.3|34630.9|34640.8|34638.4|34633.3|34630.9|24
1649962070000|2022-04-14 18:47:50|34633.8|34631.4|34637.3|34634.9|34638.3|34635.9|34633.8|34631.4|19
1649962080000|2022-04-14 18:48:00|34637.8|34635.4|34637.8|34635.4|34638.8|34636.4|34635.8|34633.4|6
1649962090000|2022-04-14 18:48:10|34638.3|34635.9|34636.3|34633.9|34642.3|34639.9|34635.3|34632.9|30
1649962100000|2022-04-14 18:48:20|34635.8|34633.4|34637.8|34635.4|34639.8|34637.4|34635.3|34632.9|4
1649962110000|2022-04-14 18:48:30|34638.3|34635.9|34637.8|34635.4|34638.8|34636.4|34636.3|34633.9|8
1649962120000|2022-04-14 18:48:40|34638.3|34635.9|34638.8|34636.4|34641.3|34638.9|34637.3|34634.9|8
1649962130000|2022-04-14 18:48:50|34638.3|34635.9|34640.3|34637.9|34640.8|34638.4|34637.3|34634.9|5
1649962140000|2022-04-14 18:49:00|34639.8|34637.4|34640.3|34637.9|34641.8|34639.4|34639.8|34637.4|10
1649962150000|2022-04-14 18:49:10|34640.8|34638.4|34633.8|34631.4|34640.8|34638.4|34633.3|34630.9|55
1649962160000|2022-04-14 18:49:20|34634.3|34631.9|34636.8|34634.4|34637.8|34635.4|34633.3|34630.9|20
1649962170000|2022-04-14 18:49:30|34637.3|34634.9|34637.8|34635.4|34639.3|34636.9|34636.8|34634.4|2
1649962180000|2022-04-14 18:49:40|34637.3|34634.9|34636.3|34633.9|34638.3|34635.9|34633.8|34631.4|6
1649962190000|2022-04-14 18:49:50|34635.8|34633.4|34636.8|34634.4|34637.8|34635.4|34634.3|34631.9|0
1649962200000|2022-04-14 18:50:00|34637.3|34634.9|34636.3|34633.9|34638.3|34635.9|34635.3|34632.9|11
1649962210000|2022-04-14 18:50:10|34635.3|34632.9|34637.8|34635.4|34641.8|34639.4|34635.3|34632.9|7
1649962220000|2022-04-14 18:50:20|34637.3|34634.9|34638.8|34636.4|34640.8|34638.4|34636.3|34633.9|16
1649962230000|2022-04-14 18:50:30|34638.3|34635.9|34637.3|34634.9|34638.3|34635.9|34635.8|34633.4|1
1649962240000|2022-04-14 18:50:40|34636.8|34634.4|34635.8|34633.4|34637.8|34635.4|34634.8|34632.4|6
1649962250000|2022-04-14 18:50:50|34635.3|34632.9|34636.3|34633.9|34638.3|34635.9|34634.3|34631.9|5
1649962260000|2022-04-14 18:51:00|34636.8|34634.4|34638.3|34635.9|34639.8|34637.4|34635.8|34633.4|7
1649962270000|2022-04-14 18:51:10|34638.8|34636.4|34634.8|34632.4|34639.8|34637.4|34634.8|34632.4|9
1649962280000|2022-04-14 18:51:20|34635.3|34632.9|34635.8|34633.4|34637.8|34635.4|34634.3|34631.9|9
1649962290000|2022-04-14 18:51:30|34636.3|34633.9|34637.3|34634.9|34639.3|34636.9|34635.8|34633.4|3
1649962300000|2022-04-14 18:51:40|34636.8|34634.4|34637.8|34635.4|34639.3|34636.9|34635.8|34633.4|10
1649962310000|2022-04-14 18:51:50|34637.3|34634.9|34630.8|34628.4|34638.8|34636.4|34629.3|34626.9|14
1649962320000|2022-04-14 18:52:00|34630.3|34627.9|34623.8|34621.4|34630.8|34628.4|34622.8|34620.4|80
1649962330000|2022-04-14 18:52:10|34624.3|34621.9|34617.3|34614.9|34627.3|34624.9|34616.3|34613.9|90
1649962340000|2022-04-14 18:52:20|34618.3|34615.9|34616.3|34613.9|34619.3|34616.9|34612.8|34610.4|67
1649962350000|2022-04-14 18:52:30|34615.8|34613.4|34610.3|34607.9|34616.8|34614.4|34610.3|34607.9|30
1649962360000|2022-04-14 18:52:40|34610.8|34608.4|34612.3|34609.9|34613.8|34611.4|34608.3|34605.9|47
1649962370000|2022-04-14 18:52:50|34611.8|34609.4|34617.8|34615.4|34618.3|34615.9|34611.3|34608.9|41
1649962380000|2022-04-14 18:53:00|34617.3|34614.9|34601.3|34598.9|34617.8|34615.4|34600.8|34598.4|80
1649962390000|2022-04-14 18:53:10|34600.8|34598.4|34598.3|34595.9|34601.3|34598.9|34597.3|34594.9|47
1649962400000|2022-04-14 18:53:20|34598.8|34596.4|34600.8|34598.4|34600.8|34598.4|34593.3|34590.9|133
1649962410000|2022-04-14 18:53:30|34600.3|34597.9|34599.8|34597.4|34600.8|34598.4|34596.8|34594.4|25
1649962420000|2022-04-14 18:53:40|34600.3|34597.9|34600.8|34598.4|34603.3|34600.9|34598.3|34595.9|29
1649962430000|2022-04-14 18:53:50|34601.3|34598.9|34597.8|34595.4|34601.3|34598.9|34595.8|34593.4|22
1649962440000|2022-04-14 18:54:00|34597.3|34594.9|34582.8|34580.4|34597.3|34594.9|34580.3|34577.9|158
1649962450000|2022-04-14 18:54:10|34582.3|34579.9|34582.3|34579.9|34583.8|34581.4|34577.8|34575.4|102
1649962460000|2022-04-14 18:54:20|34581.8|34579.4|34580.3|34577.9|34582.3|34579.9|34577.8|34575.4|37
1649962470000|2022-04-14 18:54:30|34579.8|34577.4|34577.8|34575.4|34579.8|34577.4|34576.8|34574.4|44
1649962480000|2022-04-14 18:54:40|34578.3|34575.9|34574.3|34571.9|34578.8|34576.4|34573.3|34570.9|55
1649962490000|2022-04-14 18:54:50|34573.8|34571.4|34581.8|34579.4|34582.3|34579.9|34571.8|34569.4|65
1649962500000|2022-04-14 18:55:00|34580.3|34577.9|34574.8|34572.4|34580.3|34577.9|34572.3|34569.9|97
1649962510000|2022-04-14 18:55:10|34575.3|34572.9|34573.3|34570.9|34575.8|34573.4|34570.3|34567.9|35
1649962520000|2022-04-14 18:55:20|34573.8|34571.4|34569.8|34567.4|34573.8|34571.4|34568.3|34565.9|43
1649962530000|2022-04-14 18:55:30|34570.3|34567.9|34563.3|34560.9|34570.8|34568.4|34563.3|34560.9|96
1649962540000|2022-04-14 18:55:40|34563.8|34561.4|34560.8|34558.4|34563.8|34561.4|34555.8|34553.4|113
1649962550000|2022-04-14 18:55:50|34560.3|34557.9|34558.8|34556.4|34561.3|34558.9|34556.8|34554.4|43
1649962560000|2022-04-14 18:56:00|34558.3|34555.9|34556.8|34554.4|34560.3|34557.9|34554.3|34551.9|34
1649962570000|2022-04-14 18:56:10|34556.3|34553.9|34556.3|34553.9|34558.3|34555.9|34553.3|34550.9|44
1649962580000|2022-04-14 18:56:20|34555.8|34553.4|34559.8|34557.4|34561.8|34559.4|34555.8|34553.4|23
1649962590000|2022-04-14 18:56:30|34560.3|34557.9|34561.8|34559.4|34562.3|34559.9|34557.3|34554.9|19
1649962600000|2022-04-14 18:56:40|34562.3|34559.9|34559.8|34557.4|34563.8|34561.4|34559.3|34556.9|29
1649962610000|2022-04-14 18:56:50|34559.3|34556.9|34556.8|34554.4|34559.3|34556.9|34556.3|34553.9|25
1649962620000|2022-04-14 18:57:00|34557.3|34554.9|34555.3|34552.9|34557.8|34555.4|34554.8|34552.4|46
1649962630000|2022-04-14 18:57:10|34556.8|34554.4|34556.8|34554.4|34559.3|34556.9|34555.3|34552.9|22
1649962640000|2022-04-14 18:57:20|34557.3|34554.9|34556.3|34553.9|34557.8|34555.4|34554.8|34552.4|29
1649962650000|2022-04-14 18:57:30|34555.8|34553.4|34548.8|34546.4|34555.8|34553.4|34548.3|34545.9|72
1649962660000|2022-04-14 18:57:40|34548.3|34545.9|34548.8|34546.4|34551.8|34549.4|34547.8|34545.4|57
1649962670000|2022-04-14 18:57:50|34548.3|34545.9|34548.8|34546.4|34551.3|34548.9|34547.8|34545.4|42
1649962680000|2022-04-14 18:58:00|34548.3|34545.9|34547.3|34544.9|34548.8|34546.4|34546.3|34543.9|46
1649962690000|2022-04-14 18:58:10|34546.8|34544.4|34545.8|34543.4|34548.3|34545.9|34542.8|34540.4|86
1649962700000|2022-04-14 18:58:20|34546.3|34543.9|34545.8|34543.4|34546.3|34543.9|34543.8|34541.4|17
1649962710000|2022-04-14 18:58:30|34545.3|34542.9|34547.8|34545.4|34548.3|34545.9|34543.8|34541.4|23
1649962720000|2022-04-14 18:58:40|34546.8|34544.4|34544.3|34541.9|34547.3|34544.9|34542.8|34540.4|26
1649962730000|2022-04-14 18:58:50|34544.8|34542.4|34546.8|34544.4|34546.8|34544.4|34542.8|34540.4|27
1649962740000|2022-04-14 18:59:00|34546.3|34543.9|34553.3|34550.9|34553.8|34551.4|34546.3|34543.9|26
1649962750000|2022-04-14 18:59:10|34553.8|34551.4|34553.8|34551.4|34562.3|34559.9|34552.8|34550.4|48
1649962760000|2022-04-14 18:59:20|34553.3|34550.9|34549.8|34547.4|34554.8|34552.4|34549.3|34546.9|19
1649962770000|2022-04-14 18:59:30|34550.3|34547.9|34550.8|34548.4|34551.3|34548.9|34548.3|34545.9|16
1649962780000|2022-04-14 18:59:40|34551.3|34548.9|34542.8|34540.4|34551.3|34548.9|34540.8|34538.4|46
1649962790000|2022-04-14 18:59:50|34543.3|34540.9|34540.8|34538.4|34544.8|34542.4|34540.8|34538.4|51
1649962800000|2022-04-14 19:00:00|34541.3|34538.9|34542.8|34540.4|34544.8|34542.4|34539.3|34536.9|71
1649962810000|2022-04-14 19:00:10|34543.3|34540.9|34538.8|34536.4|34543.3|34540.9|34536.3|34533.9|38
1649962820000|2022-04-14 19:00:20|34539.3|34536.9|34538.8|34536.4|34542.3|34539.9|34537.3|34534.9|44
1649962830000|2022-04-14 19:00:30|34538.3|34535.9|34535.3|34532.9|34541.3|34538.9|34535.3|34532.9|69
1649962840000|2022-04-14 19:00:40|34535.8|34533.4|34537.8|34535.4|34538.8|34536.4|34534.3|34531.9|41
1649962850000|2022-04-14 19:00:50|34538.3|34535.9|34535.3|34532.9|34539.8|34537.4|34534.8|34532.4|20
1649962860000|2022-04-14 19:01:00|34535.8|34533.4|34529.3|34526.9|34535.8|34533.4|34527.3|34524.9|140
1649962870000|2022-04-14 19:01:10|34529.8|34527.4|34529.8|34527.4|34531.3|34528.9|34528.3|34525.9|46
1649962880000|2022-04-14 19:01:20|34529.3|34526.9|34527.3|34524.9|34530.8|34528.4|34527.3|34524.9|24
1649962890000|2022-04-14 19:01:30|34527.8|34525.4|34529.3|34526.9|34529.8|34527.4|34525.3|34522.9|60
1649962900000|2022-04-14 19:01:40|34528.8|34526.4|34531.8|34529.4|34535.3|34532.9|34528.3|34525.9|35
1649962910000|2022-04-14 19:01:50|34531.3|34528.9|34535.3|34532.9|34536.3|34533.9|34531.3|34528.9|35
1649962920000|2022-04-14 19:02:00|34535.8|34533.4|34534.3|34531.9|34537.3|34534.9|34532.3|34529.9|25
1649962930000|2022-04-14 19:02:10|34534.8|34532.4|34537.3|34534.9|34541.3|34538.9|34534.8|34532.4|16
1649962940000|2022-04-14 19:02:20|34535.8|34533.4|34542.3|34539.9|34543.8|34541.4|34534.3|34531.9|38
1649962950000|2022-04-14 19:02:30|34541.3|34538.9|34543.8|34541.4|34546.8|34544.4|34541.3|34538.9|37
1649962960000|2022-04-14 19:02:40|34544.3|34541.9|34551.3|34548.9|34552.3|34549.9|34543.8|34541.4|57
1649962970000|2022-04-14 19:02:50|34550.8|34548.4|34555.8|34553.4|34557.8|34555.4|34549.8|34547.4|106
1649962980000|2022-04-14 19:03:00|34555.3|34552.9|34562.8|34560.4|34562.8|34560.4|34555.3|34552.9|49
1649962990000|2022-04-14 19:03:10|34562.3|34559.9|34563.8|34561.4|34564.8|34562.4|34559.8|34557.4|49
1649963000000|2022-04-14 19:03:20|34563.3|34560.9|34561.8|34559.4|34568.3|34565.9|34560.8|34558.4|69
1649963010000|2022-04-14 19:03:30|34561.3|34558.9|34566.3|34563.9|34566.8|34564.4|34561.3|34558.9|18
1649963020000|2022-04-14 19:03:40|34565.8|34563.4|34560.8|34558.4|34567.3|34564.9|34560.3|34557.9|14
1649963030000|2022-04-14 19:03:50|34560.3|34557.9|34557.8|34555.4|34560.8|34558.4|34555.8|34553.4|33
1649963040000|2022-04-14 19:04:00|34557.3|34554.9|34560.8|34558.4|34561.8|34559.4|34555.8|34553.4|31
1649963050000|2022-04-14 19:04:10|34561.3|34558.9|34559.8|34557.4|34564.8|34562.4|34559.8|34557.4|37
1649963060000|2022-04-14 19:04:20|34559.3|34556.9|34560.3|34557.9|34560.3|34557.9|34557.8|34555.4|8
1649963070000|2022-04-14 19:04:30|34558.3|34555.9|34555.8|34553.4|34558.8|34556.4|34555.3|34552.9|6
1649963080000|2022-04-14 19:04:40|34555.3|34552.9|34552.8|34550.4|34555.8|34553.4|34552.8|34550.4|39
1649963090000|2022-04-14 19:04:50|34553.3|34550.9|34554.3|34551.9|34554.8|34552.4|34552.3|34549.9|28
1649963100000|2022-04-14 19:05:00|34554.8|34552.4|34553.3|34550.9|34557.3|34554.9|34548.8|34546.4|39
1649963110000|2022-04-14 19:05:10|34553.8|34551.4|34551.8|34549.4|34555.8|34553.4|34551.3|34548.9|27
1649963120000|2022-04-14 19:05:20|34552.3|34549.9|34555.8|34553.4|34559.8|34557.4|34552.3|34549.9|40
1649963130000|2022-04-14 19:05:30|34555.3|34552.9|34551.8|34549.4|34555.3|34552.9|34551.3|34548.9|14
1649963140000|2022-04-14 19:05:40|34551.3|34548.9|34554.8|34552.4|34555.8|34553.4|34551.3|34548.9|33
1649963150000|2022-04-14 19:05:50|34554.3|34551.9|34554.8|34552.4|34555.3|34552.9|34552.3|34549.9|21
1649963160000|2022-04-14 19:06:00|34554.3|34551.9|34554.8|34552.4|34555.3|34552.9|34550.8|34548.4|23
1649963170000|2022-04-14 19:06:10|34555.3|34552.9|34556.8|34554.4|34557.3|34554.9|34553.3|34550.9|17
1649963180000|2022-04-14 19:06:20|34557.3|34554.9|34557.8|34555.4|34558.3|34555.9|34555.3|34552.9|14
1649963190000|2022-04-14 19:06:30|34558.3|34555.9|34554.8|34552.4|34560.8|34558.4|34554.8|34552.4|22
1649963200000|2022-04-14 19:06:40|34555.3|34552.9|34556.8|34554.4|34558.3|34555.9|34554.8|34552.4|11
1649963210000|2022-04-14 19:06:50|34557.3|34554.9|34550.8|34548.4|34557.3|34554.9|34550.3|34547.9|26
1649963220000|2022-04-14 19:07:00|34550.3|34547.9|34554.8|34552.4|34555.8|34553.4|34548.3|34545.9|18
1649963230000|2022-04-14 19:07:10|34554.3|34551.9|34550.8|34548.4|34554.8|34552.4|34549.3|34546.9|20
1649963240000|2022-04-14 19:07:20|34551.3|34548.9|34545.3|34542.9|34551.8|34549.4|34541.8|34539.4|37
1649963250000|2022-04-14 19:07:30|34544.8|34542.4|34545.3|34542.9|34545.8|34543.4|34541.3|34538.9|33
1649963260000|2022-04-14 19:07:40|34545.8|34543.4|34550.3|34547.9|34551.8|34549.4|34543.8|34541.4|11
1649963270000|2022-04-14 19:07:50|34549.3|34546.9|34548.8|34546.4|34549.8|34547.4|34543.3|34540.9|23
1649963280000|2022-04-14 19:08:00|34546.3|34543.9|34546.8|34544.4|34547.3|34544.9|34544.3|34541.9|10
1649963290000|2022-04-14 19:08:10|34546.3|34543.9|34539.8|34537.4|34546.3|34543.9|34538.8|34536.4|31
1649963300000|2022-04-14 19:08:20|34540.3|34537.9|34532.3|34529.9|34540.3|34537.9|34532.3|34529.9|46
1649963310000|2022-04-14 19:08:30|34532.8|34530.4|34532.3|34529.9|34535.8|34533.4|34530.8|34528.4|72
1649963320000|2022-04-14 19:08:40|34531.8|34529.4|34533.8|34531.4|34535.3|34532.9|34530.8|34528.4|29
1649963330000|2022-04-14 19:08:50|34534.3|34531.9|34537.8|34535.4|34537.8|34535.4|34534.3|34531.9|13
1649963340000|2022-04-14 19:09:00|34537.3|34534.9|34531.3|34528.9|34537.3|34534.9|34531.3|34528.9|27
1649963350000|2022-04-14 19:09:10|34531.8|34529.4|34530.8|34528.4|34533.3|34530.9|34530.3|34527.9|19
1649963360000|2022-04-14 19:09:20|34531.3|34528.9|34529.8|34527.4|34532.8|34530.4|34529.8|34527.4|12
1649963370000|2022-04-14 19:09:30|34529.3|34526.9|34531.8|34529.4|34531.8|34529.4|34529.3|34526.9|8
1649963380000|2022-04-14 19:09:40|34532.3|34529.9|34519.8|34517.4|34532.3|34529.9|34518.3|34515.9|120
1649963390000|2022-04-14 19:09:50|34519.3|34516.9|34511.3|34508.9|34519.3|34516.9|34509.3|34506.9|191
1649963400000|2022-04-14 19:10:00|34510.8|34508.4|34512.8|34510.4|34516.8|34514.4|34508.3|34505.9|127
1649963410000|2022-04-14 19:10:10|34512.3|34509.9|34505.8|34503.4|34512.8|34510.4|34505.3|34502.9|41
1649963420000|2022-04-14 19:10:20|34506.3|34503.9|34505.8|34503.4|34508.8|34506.4|34504.8|34502.4|39
1649963430000|2022-04-14 19:10:30|34507.3|34504.9|34506.8|34504.4|34507.8|34505.4|34502.8|34500.4|105
1649963440000|2022-04-14 19:10:40|34506.3|34503.9|34506.8|34504.4|34509.8|34507.4|34504.8|34502.4|49
1649963450000|2022-04-14 19:10:50|34505.8|34503.4|34499.8|34497.4|34508.3|34505.9|34499.8|34497.4|48
1649963460000|2022-04-14 19:11:00|34499.3|34496.9|34501.8|34499.4|34502.3|34499.9|34497.3|34494.9|102
1649963470000|2022-04-14 19:11:10|34502.8|34500.4|34504.3|34501.9|34509.8|34507.4|34502.8|34500.4|43
1649963480000|2022-04-14 19:11:20|34504.8|34502.4|34514.8|34512.4|34515.8|34513.4|34504.8|34502.4|33
1649963490000|2022-04-14 19:11:30|34514.3|34511.9|34516.3|34513.9|34516.3|34513.9|34510.8|34508.4|7
1649963500000|2022-04-14 19:11:40|34514.8|34512.4|34516.8|34514.4|34519.8|34517.4|34514.8|34512.4|34
1649963510000|2022-04-14 19:11:50|34517.3|34514.9|34508.8|34506.4|34518.3|34515.9|34507.3|34504.9|24
1649963520000|2022-04-14 19:12:00|34508.3|34505.9|34514.8|34512.4|34515.3|34512.9|34508.3|34505.9|16
1649963530000|2022-04-14 19:12:10|34514.3|34511.9|34518.8|34516.4|34518.8|34516.4|34510.8|34508.4|18
1649963540000|2022-04-14 19:12:20|34518.3|34515.9|34516.8|34514.4|34518.3|34515.9|34514.8|34512.4|14
1649963550000|2022-04-14 19:12:30|34517.3|34514.9|34521.8|34519.4|34523.8|34521.4|34517.3|34514.9|28
1649963560000|2022-04-14 19:12:40|34521.3|34518.9|34513.3|34510.9|34521.3|34518.9|34512.8|34510.4|37
1649963570000|2022-04-14 19:12:50|34514.3|34511.9|34517.8|34515.4|34517.8|34515.4|34510.8|34508.4|9
1649963580000|2022-04-14 19:13:00|34518.3|34515.9|34513.8|34511.4|34518.3|34515.9|34509.8|34507.4|19
1649963590000|2022-04-14 19:13:10|34513.3|34510.9|34511.8|34509.4|34513.3|34510.9|34509.8|34507.4|12
1649963600000|2022-04-14 19:13:20|34511.3|34508.9|34516.8|34514.4|34518.8|34516.4|34510.8|34508.4|7
1649963610000|2022-04-14 19:13:30|34516.3|34513.9|34515.3|34512.9|34517.3|34514.9|34512.8|34510.4|9
1649963620000|2022-04-14 19:13:40|34515.8|34513.4|34514.8|34512.4|34518.8|34516.4|34513.3|34510.9|16
1649963630000|2022-04-14 19:13:50|34514.3|34511.9|34517.8|34515.4|34517.8|34515.4|34513.8|34511.4|11
1649963640000|2022-04-14 19:14:00|34518.3|34515.9|34519.3|34516.9|34520.8|34518.4|34516.8|34514.4|31
1649963650000|2022-04-14 19:14:10|34518.8|34516.4|34524.8|34522.4|34526.8|34524.4|34517.8|34515.4|54
1649963660000|2022-04-14 19:14:20|34525.8|34523.4|34524.8|34522.4|34525.8|34523.4|34521.3|34518.9|26
1649963670000|2022-04-14 19:14:30|34525.3|34522.9|34523.8|34521.4|34525.3|34522.9|34522.3|34519.9|11
1649963680000|2022-04-14 19:14:40|34524.3|34521.9|34526.8|34524.4|34526.8|34524.4|34523.3|34520.9|11
1649963690000|2022-04-14 19:14:50|34527.3|34524.9|34523.8|34521.4|34527.3|34524.9|34522.8|34520.4|34
1649963700000|2022-04-14 19:15:00|34524.3|34521.9|34531.3|34528.9|34531.8|34529.4|34523.8|34521.4|68
1649963710000|2022-04-14 19:15:10|34531.8|34529.4|34534.8|34532.4|34536.8|34534.4|34530.8|34528.4|98
1649963720000|2022-04-14 19:15:20|34536.3|34533.9|34539.8|34537.4|34540.3|34537.9|34536.3|34533.9|27
1649963730000|2022-04-14 19:15:30|34540.3|34537.9|34542.8|34540.4|34544.8|34542.4|34535.3|34532.9|41
1649963740000|2022-04-14 19:15:40|34542.3|34539.9|34542.3|34539.9|34545.8|34543.4|34541.8|34539.4|69
1649963750000|2022-04-14 19:15:50|34542.8|34540.4|34543.3|34540.9|34547.8|34545.4|34542.3|34539.9|67
1649963760000|2022-04-14 19:16:00|34542.8|34540.4|34546.8|34544.4|34547.3|34544.9|34539.3|34536.9|37
1649963770000|2022-04-14 19:16:10|34547.3|34544.9|34559.8|34557.4|34561.3|34558.9|34544.8|34542.4|90
1649963780000|2022-04-14 19:16:20|34560.3|34557.9|34565.8|34563.4|34567.8|34565.4|34559.8|34557.4|61
1649963790000|2022-04-14 19:16:30|34565.3|34562.9|34581.3|34578.9|34581.3|34578.9|34563.8|34561.4|117
1649963800000|2022-04-14 19:16:40|34580.8|34578.4|34581.3|34578.9|34584.8|34582.4|34576.8|34574.4|123
1649963810000|2022-04-14 19:16:50|34580.8|34578.4|34583.8|34581.4|34585.8|34583.4|34580.8|34578.4|46
1649963820000|2022-04-14 19:17:00|34584.3|34581.9|34579.8|34577.4|34585.8|34583.4|34577.3|34574.9|77
1649963830000|2022-04-14 19:17:10|34580.3|34577.9|34576.3|34573.9|34582.8|34580.4|34576.3|34573.9|30
1649963840000|2022-04-14 19:17:20|34575.8|34573.4|34570.8|34568.4|34576.3|34573.9|34568.8|34566.4|53
1649963850000|2022-04-14 19:17:30|34570.3|34567.9|34573.8|34571.4|34576.3|34573.9|34569.3|34566.9|45
1649963860000|2022-04-14 19:17:40|34573.3|34570.9|34569.8|34567.4|34573.3|34570.9|34566.3|34563.9|45
1649963870000|2022-04-14 19:17:50|34570.8|34568.4|34567.8|34565.4|34570.8|34568.4|34566.3|34563.9|12
1649963880000|2022-04-14 19:18:00|34567.3|34564.9|34569.3|34566.9|34571.3|34568.9|34564.8|34562.4|24
1649963890000|2022-04-14 19:18:10|34569.8|34567.4|34570.3|34567.9|34570.8|34568.4|34567.8|34565.4|7
1649963900000|2022-04-14 19:18:20|34569.8|34567.4|34563.8|34561.4|34570.3|34567.9|34562.8|34560.4|36
1649963910000|2022-04-14 19:18:30|34563.3|34560.9|34564.8|34562.4|34567.3|34564.9|34562.8|34560.4|6
1649963920000|2022-04-14 19:18:40|34564.3|34561.9|34569.8|34567.4|34570.8|34568.4|34564.3|34561.9|19
1649963930000|2022-04-14 19:18:50|34569.3|34566.9|34567.3|34564.9|34569.3|34566.9|34565.8|34563.4|23
1649963940000|2022-04-14 19:19:00|34565.8|34563.4|34567.8|34565.4|34567.8|34565.4|34563.8|34561.4|9
1649963950000|2022-04-14 19:19:10|34567.3|34564.9|34577.8|34575.4|34578.8|34576.4|34566.8|34564.4|30
1649963960000|2022-04-14 19:19:20|34578.3|34575.9|34575.8|34573.4|34579.8|34577.4|34573.8|34571.4|8
1649963970000|2022-04-14 19:19:30|34575.3|34572.9|34573.8|34571.4|34577.8|34575.4|34571.8|34569.4|26
1649963980000|2022-04-14 19:19:40|34574.3|34571.9|34585.3|34582.9|34585.3|34582.9|34573.8|34571.4|39
1649963990000|2022-04-14 19:19:50|34584.8|34582.4|34586.3|34583.9|34589.3|34586.9|34584.3|34581.9|23
1649964000000|2022-04-14 19:20:00|34584.8|34582.4|34594.8|34592.4|34595.8|34593.4|34583.3|34580.9|51
1649964010000|2022-04-14 19:20:10|34595.3|34592.9|34589.8|34587.4|34597.3|34594.9|34589.8|34587.4|43
1649964020000|2022-04-14 19:20:20|34589.3|34586.9|34587.8|34585.4|34589.3|34586.9|34584.3|34581.9|19
1649964030000|2022-04-14 19:20:30|34587.3|34584.9|34591.8|34589.4|34594.3|34591.9|34586.8|34584.4|113
1649964040000|2022-04-14 19:20:40|34591.3|34588.9|34590.8|34588.4|34593.8|34591.4|34589.8|34587.4|21
1649964050000|2022-04-14 19:20:50|34591.3|34588.9|34587.8|34585.4|34593.3|34590.9|34587.8|34585.4|7
1649964060000|2022-04-14 19:21:00|34588.3|34585.9|34582.1|34579.7|34588.3|34585.9|34579.3|34576.9|36
1649964070000|2022-04-14 19:21:10|34582.6|34580.2|34589|34586.6|34589|34586.6|34581.4|34579|49
1649964080000|2022-04-14 19:21:20|34588.5|34586.1|34594|34591.6|34595|34592.6|34588|34585.6|36
1649964090000|2022-04-14 19:21:30|34594.5|34592.1|34587|34584.6|34596.5|34594.1|34586.5|34584.1|18
1649964100000|2022-04-14 19:21:40|34586.5|34584.1|34587.5|34585.1|34591|34588.6|34586.5|34584.1|32
1649964110000|2022-04-14 19:21:50|34587|34584.6|34587.5|34585.1|34590.5|34588.1|34586.5|34584.1|5
1649964120000|2022-04-14 19:22:00|34587|34584.6|34590.5|34588.1|34592|34589.6|34586.5|34584.1|16
1649964130000|2022-04-14 19:22:10|34591|34588.6|34593|34590.6|34594|34591.6|34590|34587.6|6
1649964140000|2022-04-14 19:22:20|34592.5|34590.1|34591|34588.6|34594|34591.6|34590|34587.6|8
1649964150000|2022-04-14 19:22:30|34590.5|34588.1|34594|34591.6|34594.5|34592.1|34590|34587.6|9
1649964160000|2022-04-14 19:22:40|34593.5|34591.1|34590|34587.6|34596|34593.6|34587.5|34585.1|26
1649964170000|2022-04-14 19:22:50|34589.5|34587.1|34591|34588.6|34593|34590.6|34589.5|34587.1|14
1649964180000|2022-04-14 19:23:00|34591.5|34589.1|34592|34589.6|34593|34590.6|34590|34587.6|7
1649964190000|2022-04-14 19:23:10|34591.5|34589.1|34584|34581.6|34591.5|34589.1|34583|34580.6|31
1649964200000|2022-04-14 19:23:20|34583.5|34581.1|34583.5|34581.1|34584.5|34582.1|34579|34576.6|34
1649964210000|2022-04-14 19:23:30|34583|34580.6|34585|34582.6|34588.5|34586.1|34583|34580.6|18
1649964220000|2022-04-14 19:23:40|34584.5|34582.1|34578|34575.6|34584.5|34582.1|34577.5|34575.1|29
1649964230000|2022-04-14 19:23:50|34577.5|34575.1|34583.5|34581.1|34585.5|34583.1|34577.5|34575.1|19
1649964240000|2022-04-14 19:24:00|34583|34580.6|34586.5|34584.1|34588.5|34586.1|34582.5|34580.1|41
1649964250000|2022-04-14 19:24:10|34586|34583.6|34582|34579.6|34586|34583.6|34579.5|34577.1|22
1649964260000|2022-04-14 19:24:20|34582.5|34580.1|34577|34574.6|34582.5|34580.1|34577|34574.6|14
1649964270000|2022-04-14 19:24:30|34576.5|34574.1|34574|34571.6|34576.5|34574.1|34570|34567.6|25
1649964280000|2022-04-14 19:24:40|34573.5|34571.1|34570.5|34568.1|34574|34571.6|34569.5|34567.1|21
1649964290000|2022-04-14 19:24:50|34572|34569.6|34579.5|34577.1|34581.5|34579.1|34572|34569.6|26
1649964300000|2022-04-14 19:25:00|34580|34577.6|34576|34573.6|34581|34578.6|34574|34571.6|20
1649964310000|2022-04-14 19:25:10|34576.5|34574.1|34571|34568.6|34577|34574.6|34570.5|34568.1|19
1649964320000|2022-04-14 19:25:20|34571.5|34569.1|34574.5|34572.1|34575|34572.6|34569.5|34567.1|29
1649964330000|2022-04-14 19:25:30|34574|34571.6|34559|34556.6|34574.5|34572.1|34556|34553.6|71
1649964340000|2022-04-14 19:25:40|34558.5|34556.1|34561.5|34559.1|34564|34561.6|34558.5|34556.1|25
1649964350000|2022-04-14 19:25:50|34561|34558.6|34557.5|34555.1|34561.5|34559.1|34556|34553.6|21
1649964360000|2022-04-14 19:26:00|34557|34554.6|34557.5|34555.1|34560.5|34558.1|34553.5|34551.1|52
1649964370000|2022-04-14 19:26:10|34557|34554.6|34564|34561.6|34564|34561.6|34556|34553.6|28
1649964380000|2022-04-14 19:26:20|34563.5|34561.1|34560|34557.6|34563.5|34561.1|34557|34554.6|24
1649964390000|2022-04-14 19:26:30|34559.5|34557.1|34560.5|34558.1|34564|34561.6|34558.5|34556.1|11
1649964400000|2022-04-14 19:26:40|34561|34558.6|34557.5|34555.1|34562|34559.6|34555|34552.6|15
1649964410000|2022-04-14 19:26:50|34557|34554.6|34547.5|34545.1|34558|34555.6|34545.5|34543.1|82
1649964420000|2022-04-14 19:27:00|34548|34545.6|34546|34543.6|34549|34546.6|34544.5|34542.1|88
1649964430000|2022-04-14 19:27:10|34546.5|34544.1|34540.5|34538.1|34548|34545.6|34540.5|34538.1|46
1649964440000|2022-04-14 19:27:20|34541|34538.6|34539|34536.6|34544|34541.6|34538.5|34536.1|76
1649964450000|2022-04-14 19:27:30|34539.5|34537.1|34541|34538.6|34542.5|34540.1|34538|34535.6|46
1649964460000|2022-04-14 19:27:40|34540.5|34538.1|34547.5|34545.1|34547.5|34545.1|34538.5|34536.1|62
1649964470000|2022-04-14 19:27:50|34548|34545.6|34547|34544.6|34548.5|34546.1|34544.5|34542.1|17
1649964480000|2022-04-14 19:28:00|34546.5|34544.1|34545|34542.6|34547|34544.6|34541|34538.6|24
1649964490000|2022-04-14 19:28:10|34544.5|34542.1|34543.5|34541.1|34547|34544.6|34543.5|34541.1|18
1649964500000|2022-04-14 19:28:20|34542.5|34540.1|34546.5|34544.1|34546.5|34544.1|34542.5|34540.1|9
1649964510000|2022-04-14 19:28:30|34546|34543.6|34556.5|34554.1|34560|34557.6|34546|34543.6|66
1649964520000|2022-04-14 19:28:40|34557|34554.6|34559|34556.6|34560|34557.6|34556|34553.6|17
1649964530000|2022-04-14 19:28:50|34558.5|34556.1|34560|34557.6|34562.5|34560.1|34558|34555.6|47
1649964540000|2022-04-14 19:29:00|34559.5|34557.1|34553|34550.6|34566|34563.6|34552.5|34550.1|43
1649964550000|2022-04-14 19:29:10|34552.5|34550.1|34551|34548.6|34552.5|34550.1|34548|34545.6|31
1649964560000|2022-04-14 19:29:20|34551.5|34549.1|34551.5|34549.1|34556|34553.6|34550.5|34548.1|13
1649964570000|2022-04-14 19:29:30|34551|34548.6|34549.5|34547.1|34552|34549.6|34546.5|34544.1|23
1649964580000|2022-04-14 19:29:40|34550|34547.6|34552.5|34550.1|34553.5|34551.1|34549|34546.6|18
1649964590000|2022-04-14 19:29:50|34552|34549.6|34547.5|34545.1|34552.5|34550.1|34544|34541.6|23
1649964600000|2022-04-14 19:30:00|34549|34546.6|34533|34530.6|34550|34547.6|34533|34530.6|72
1649964610000|2022-04-14 19:30:10|34532.5|34530.1|34540.5|34538.1|34543|34540.6|34531.5|34529.1|36
1649964620000|2022-04-14 19:30:20|34541|34538.6|34529|34526.6|34542|34539.6|34528|34525.6|67
1649964630000|2022-04-14 19:30:30|34529.5|34527.1|34529|34526.6|34533|34530.6|34527.5|34525.1|63
1649964640000|2022-04-14 19:30:40|34529.5|34527.1|34523.5|34521.1|34532.5|34530.1|34522.5|34520.1|36
1649964650000|2022-04-14 19:30:50|34524|34521.6|34528.5|34526.1|34529.5|34527.1|34523.5|34521.1|33
1649964660000|2022-04-14 19:31:00|34528|34525.6|34533|34530.6|34533.5|34531.1|34528|34525.6|41
1649964670000|2022-04-14 19:31:10|34532.5|34530.1|34528|34525.6|34536|34533.6|34527.5|34525.1|29
1649964680000|2022-04-14 19:31:20|34528.5|34526.1|34527|34524.6|34532.5|34530.1|34524|34521.6|123
1649964690000|2022-04-14 19:31:30|34526.5|34524.1|34537|34534.6|34537|34534.6|34526|34523.6|29
1649964700000|2022-04-14 19:31:40|34536.5|34534.1|34538|34535.6|34540|34537.6|34535|34532.6|27
1649964710000|2022-04-14 19:31:50|34537.5|34535.1|34536|34533.6|34540.5|34538.1|34536|34533.6|30
1649964720000|2022-04-14 19:32:00|34535.5|34533.1|34519.5|34517.1|34536|34533.6|34519.5|34517.1|48
1649964730000|2022-04-14 19:32:10|34520|34517.6|34520.5|34518.1|34520.5|34518.1|34516|34513.6|48
1649964740000|2022-04-14 19:32:20|34520|34517.6|34519|34516.6|34525|34522.6|34518|34515.6|57
1649964750000|2022-04-14 19:32:30|34518.5|34516.1|34519|34516.6|34521|34518.6|34517.5|34515.1|16
1649964760000|2022-04-14 19:32:40|34518.5|34516.1|34519|34516.6|34519.5|34517.1|34516|34513.6|25
1649964770000|2022-04-14 19:32:50|34518.5|34516.1|34523.5|34521.1|34523.5|34521.1|34517.5|34515.1|56
1649964780000|2022-04-14 19:33:00|34522.5|34520.1|34518.5|34516.1|34525.5|34523.1|34518|34515.6|55
1649964790000|2022-04-14 19:33:10|34518|34515.6|34516|34513.6|34521|34518.6|34515.5|34513.1|46
1649964800000|2022-04-14 19:33:20|34516.5|34514.1|34512.5|34510.1|34517|34514.6|34512.5|34510.1|73
1649964810000|2022-04-14 19:33:30|34512|34509.6|34512.5|34510.1|34516|34513.6|34511.5|34509.1|76
1649964820000|2022-04-14 19:33:40|34513|34510.6|34514|34511.6|34515.5|34513.1|34512.5|34510.1|16
1649964830000|2022-04-14 19:33:50|34514.5|34512.1|34510.5|34508.1|34515|34512.6|34509.5|34507.1|18
1649964840000|2022-04-14 19:34:00|34510|34507.6|34514|34511.6|34514.5|34512.1|34509.5|34507.1|35
1649964850000|2022-04-14 19:34:10|34514.5|34512.1|34517|34514.6|34518.5|34516.1|34514|34511.6|32
1649964860000|2022-04-14 19:34:20|34517.5|34515.1|34513|34510.6|34521|34518.6|34512|34509.6|56
1649964870000|2022-04-14 19:34:30|34513.5|34511.1|34511|34508.6|34515|34512.6|34510|34507.6|60
1649964880000|2022-04-14 19:34:40|34510.5|34508.1|34504|34501.6|34511|34508.6|34501.5|34499.1|119
1649964890000|2022-04-14 19:34:50|34504.5|34502.1|34503|34500.6|34508|34505.6|34503|34500.6|37
1649964900000|2022-04-14 19:35:00|34502|34499.6|34502|34499.6|34507.5|34505.1|34501|34498.6|80
1649964910000|2022-04-14 19:35:10|34502.5|34500.1|34513|34510.6|34513|34510.6|34502.5|34500.1|36
1649964920000|2022-04-14 19:35:20|34512.5|34510.1|34514|34511.6|34517|34514.6|34510.5|34508.1|58
1649964930000|2022-04-14 19:35:30|34513.5|34511.1|34518|34515.6|34519.5|34517.1|34513.5|34511.1|45
1649964940000|2022-04-14 19:35:40|34518.5|34516.1|34517|34514.6|34520|34517.6|34516|34513.6|39
1649964950000|2022-04-14 19:35:50|34516.5|34514.1|34522|34519.6|34522|34519.6|34516|34513.6|18
1649964960000|2022-04-14 19:36:00|34521|34518.6|34514.5|34512.1|34524.5|34522.1|34511.5|34509.1|60
1649964970000|2022-04-14 19:36:10|34515|34512.6|34520|34517.6|34521|34518.6|34515|34512.6|29
1649964980000|2022-04-14 19:36:20|34519.5|34517.1|34518|34515.6|34524.5|34522.1|34518|34515.6|13
1649964990000|2022-04-14 19:36:30|34517.5|34515.1|34514|34511.6|34518|34515.6|34511|34508.6|20
1649965000000|2022-04-14 19:36:40|34514.5|34512.1|34518|34515.6|34519.5|34517.1|34512.5|34510.1|25
1649965010000|2022-04-14 19:36:50|34518.5|34516.1|34518|34515.6|34519|34516.6|34516|34513.6|7
1649965020000|2022-04-14 19:37:00|34518.5|34516.1|34516|34513.6|34523.5|34521.1|34515|34512.6|37
1649965030000|2022-04-14 19:37:10|34515.5|34513.1|34520|34517.6|34520|34517.6|34511.5|34509.1|61
1649965040000|2022-04-14 19:37:20|34519.5|34517.1|34531|34528.6|34532.5|34530.1|34519.5|34517.1|101
1649965050000|2022-04-14 19:37:30|34531.5|34529.1|34532|34529.6|34533|34530.6|34528|34525.6|48
1649965060000|2022-04-14 19:37:40|34532.5|34530.1|34533|34530.6|34534.5|34532.1|34531|34528.6|46
1649965070000|2022-04-14 19:37:50|34532.5|34530.1|34527|34524.6|34534.5|34532.1|34526.5|34524.1|29
1649965080000|2022-04-14 19:38:00|34526.5|34524.1|34517.5|34515.1|34526.5|34524.1|34516.5|34514.1|41
1649965090000|2022-04-14 19:38:10|34518|34515.6|34512|34509.6|34518|34515.6|34510|34507.6|68
1649965100000|2022-04-14 19:38:20|34512.5|34510.1|34512|34509.6|34517|34514.6|34511.5|34509.1|19
1649965110000|2022-04-14 19:38:30|34512.5|34510.1|34518|34515.6|34521|34518.6|34511.5|34509.1|14
1649965120000|2022-04-14 19:38:40|34518.5|34516.1|34516.5|34514.1|34522|34519.6|34515.5|34513.1|17
1649965130000|2022-04-14 19:38:50|34516|34513.6|34518|34515.6|34518|34515.6|34512.5|34510.1|25
1649965140000|2022-04-14 19:39:00|34518.5|34516.1|34512.5|34510.1|34519|34516.6|34512.5|34510.1|38
1649965150000|2022-04-14 19:39:10|34512|34509.6|34515.5|34513.1|34520.5|34518.1|34512|34509.6|31
1649965160000|2022-04-14 19:39:20|34516|34513.6|34512.5|34510.1|34517|34514.6|34510.5|34508.1|18
1649965170000|2022-04-14 19:39:30|34512|34509.6|34514.5|34512.1|34515|34512.6|34511.5|34509.1|15
1649965180000|2022-04-14 19:39:40|34514|34511.6|34516|34513.6|34519|34516.6|34513|34510.6|35
1649965190000|2022-04-14 19:39:50|34515.5|34513.1|34515.5|34513.1|34517|34514.6|34510.5|34508.1|46
1649965200000|2022-04-14 19:40:00|34516|34513.6|34513.5|34511.1|34518.5|34516.1|34508.5|34506.1|46
1649965210000|2022-04-14 19:40:10|34514|34511.6|34511.5|34509.1|34514|34511.6|34509.5|34507.1|18
1649965220000|2022-04-14 19:40:20|34511|34508.6|34512|34509.6|34512|34509.6|34508.5|34506.1|36
1649965230000|2022-04-14 19:40:30|34511.5|34509.1|34515.5|34513.1|34517.5|34515.1|34511.5|34509.1|50
1649965240000|2022-04-14 19:40:40|34516|34513.6|34511.5|34509.1|34519|34516.6|34511|34508.6|40
1649965250000|2022-04-14 19:40:50|34510.5|34508.1|34513.5|34511.1|34513.5|34511.1|34510|34507.6|22
1649965260000|2022-04-14 19:41:00|34513|34510.6|34520|34517.6|34520.5|34518.1|34511|34508.6|36
1649965270000|2022-04-14 19:41:10|34520.5|34518.1|34520|34517.6|34527|34524.6|34520|34517.6|84
1649965280000|2022-04-14 19:41:20|34521|34518.6|34517.5|34515.1|34522|34519.6|34516|34513.6|32
1649965290000|2022-04-14 19:41:30|34517|34514.6|34520.5|34518.1|34521.5|34519.1|34515|34512.6|23
1649965300000|2022-04-14 19:41:40|34520|34517.6|34519|34516.6|34520|34517.6|34517|34514.6|11
1649965310000|2022-04-14 19:41:50|34518.5|34516.1|34521.5|34519.1|34523.5|34521.1|34517.5|34515.1|24
1649965320000|2022-04-14 19:42:00|34522|34519.6|34528|34525.6|34529|34526.6|34521.5|34519.1|36
1649965330000|2022-04-14 19:42:10|34528.5|34526.1|34524.5|34522.1|34529.5|34527.1|34524.5|34522.1|36
1649965340000|2022-04-14 19:42:20|34526|34523.6|34536|34533.6|34536|34533.6|34526|34523.6|42
1649965350000|2022-04-14 19:42:30|34535.5|34533.1|34534|34531.6|34537.5|34535.1|34533|34530.6|67
1649965360000|2022-04-14 19:42:40|34534.5|34532.1|34531|34528.6|34534.5|34532.1|34528|34525.6|43
1649965370000|2022-04-14 19:42:50|34531.5|34529.1|34542|34539.6|34542.5|34540.1|34530|34527.6|46
1649965380000|2022-04-14 19:43:00|34541|34538.6|34539|34536.6|34546.5|34544.1|34538.5|34536.1|65
1649965390000|2022-04-14 19:43:10|34538.5|34536.1|34541|34538.6|34541|34538.6|34537|34534.6|27
1649965400000|2022-04-14 19:43:20|34540.5|34538.1|34540.5|34538.1|34545|34542.6|34540|34537.6|29
1649965410000|2022-04-14 19:43:30|34540|34537.6|34539.5|34537.1|34542.5|34540.1|34538.5|34536.1|16
1649965420000|2022-04-14 19:43:40|34540|34537.6|34541|34538.6|34542.5|34540.1|34539|34536.6|8
1649965430000|2022-04-14 19:43:50|34540.5|34538.1|34537|34534.6|34541|34538.6|34537|34534.6|21
1649965440000|2022-04-14 19:44:00|34537.5|34535.1|34544|34541.6|34544.5|34542.1|34535.5|34533.1|23
1649965450000|2022-04-14 19:44:10|34544.5|34542.1|34541|34538.6|34547.5|34545.1|34539|34536.6|59
1649965460000|2022-04-14 19:44:20|34540.5|34538.1|34546.5|34544.1|34547|34544.6|34538|34535.6|22
1649965470000|2022-04-14 19:44:30|34547|34544.6|34544.5|34542.1|34547|34544.6|34542.5|34540.1|10
1649965480000|2022-04-14 19:44:40|34545|34542.6|34552|34549.6|34552.5|34550.1|34544.5|34542.1|48
1649965490000|2022-04-14 19:44:50|34552.5|34550.1|34552|34549.6|34554|34551.6|34550|34547.6|17
1649965500000|2022-04-14 19:45:00|34552.5|34550.1|34552.5|34550.1|34560|34557.6|34549|34546.6|77
1649965510000|2022-04-14 19:45:10|34553|34550.6|34542.5|34540.1|34554.5|34552.1|34541|34538.6|42
1649965520000|2022-04-14 19:45:20|34543|34540.6|34543.5|34541.1|34546|34543.6|34541.5|34539.1|11
1649965530000|2022-04-14 19:45:30|34545|34542.6|34547.5|34545.1|34551.5|34549.1|34540|34537.6|74
1649965540000|2022-04-14 19:45:40|34547|34544.6|34534|34531.6|34548|34545.6|34533.5|34531.1|34
1649965550000|2022-04-14 19:45:50|34533.5|34531.1|34536.5|34534.1|34538.5|34536.1|34533.5|34531.1|25
1649965560000|2022-04-14 19:46:00|34536|34533.6|34527.5|34525.1|34537.5|34535.1|34527|34524.6|74
1649965570000|2022-04-14 19:46:10|34526.5|34524.1|34522|34519.6|34527|34524.6|34518|34515.6|86
1649965580000|2022-04-14 19:46:20|34521.5|34519.1|34523|34520.6|34525|34522.6|34519.5|34517.1|26
1649965590000|2022-04-14 19:46:30|34521.5|34519.1|34531|34528.6|34532|34529.6|34518|34515.6|116
1649965600000|2022-04-14 19:46:40|34531.5|34529.1|34530|34527.6|34533|34530.6|34528|34525.6|18
1649965610000|2022-04-14 19:46:50|34530.5|34528.1|34533|34530.6|34536|34533.6|34527|34524.6|41
1649965620000|2022-04-14 19:47:00|34532.5|34530.1|34522|34519.6|34532.5|34530.1|34520.5|34518.1|37
1649965630000|2022-04-14 19:47:10|34522.5|34520.1|34517|34514.6|34524|34521.6|34516.5|34514.1|30
1649965640000|2022-04-14 19:47:20|34516.5|34514.1|34523.5|34521.1|34527|34524.6|34516|34513.6|35
1649965650000|2022-04-14 19:47:30|34524|34521.6|34520|34517.6|34526|34523.6|34520|34517.6|26
1649965660000|2022-04-14 19:47:40|34519.5|34517.1|34516.5|34514.1|34521|34518.6|34514.5|34512.1|36
1649965670000|2022-04-14 19:47:50|34516|34513.6|34531|34528.6|34533|34530.6|34516|34513.6|70
1649965680000|2022-04-14 19:48:00|34532|34529.6|34524.5|34522.1|34535|34532.6|34523.5|34521.1|87
1649965690000|2022-04-14 19:48:10|34525|34522.6|34528|34525.6|34530|34527.6|34524|34521.6|53
1649965700000|2022-04-14 19:48:20|34527.5|34525.1|34533.5|34531.1|34534.5|34532.1|34527|34524.6|43
1649965710000|2022-04-14 19:48:30|34534|34531.6|34530|34527.6|34538.5|34536.1|34530|34527.6|27
1649965720000|2022-04-14 19:48:40|34529.5|34527.1|34528|34525.6|34532.5|34530.1|34526.5|34524.1|20
1649965730000|2022-04-14 19:48:50|34527.5|34525.1|34528|34525.6|34531|34528.6|34526|34523.6|10
1649965740000|2022-04-14 19:49:00|34528.5|34526.1|34524.5|34522.1|34531|34528.6|34521.5|34519.1|43
1649965750000|2022-04-14 19:49:10|34524|34521.6|34519|34516.6|34524.5|34522.1|34518|34515.6|87
1649965760000|2022-04-14 19:49:20|34521.5|34519.1|34522.5|34520.1|34525|34522.6|34521.5|34519.1|14
1649965770000|2022-04-14 19:49:30|34522|34519.6|34521.5|34519.1|34524|34521.6|34520|34517.6|14
1649965780000|2022-04-14 19:49:40|34522|34519.6|34525|34522.6|34525|34522.6|34519|34516.6|31
1649965790000|2022-04-14 19:49:50|34524.5|34522.1|34532.5|34530.1|34532.5|34530.1|34522.5|34520.1|23
1649965800000|2022-04-14 19:50:00|34525.5|34523.1|34501|34498.6|34525.5|34523.1|34500.5|34498.1|258
1649965810000|2022-04-14 19:50:10|34502|34499.6|34497.5|34495.1|34502|34499.6|34493|34490.6|287
1649965820000|2022-04-14 19:50:20|34496.5|34494.1|34491.5|34489.1|34496.5|34494.1|34491|34488.6|143
1649965830000|2022-04-14 19:50:30|34492|34489.6|34488|34485.6|34493|34490.6|34487|34484.6|128
1649965840000|2022-04-14 19:50:40|34487.5|34485.1|34490|34487.6|34493|34490.6|34487|34484.6|79
1649965850000|2022-04-14 19:50:50|34489.5|34487.1|34488.5|34486.1|34502|34499.6|34485|34482.6|137
1649965860000|2022-04-14 19:51:00|34487.5|34485.1|34489|34486.6|34489.5|34487.1|34482.5|34480.1|132
1649965870000|2022-04-14 19:51:10|34488.5|34486.1|34482|34479.6|34489|34486.6|34481|34478.6|107
1649965880000|2022-04-14 19:51:20|34482.5|34480.1|34481|34478.6|34486|34483.6|34480.5|34478.1|41
1649965890000|2022-04-14 19:51:30|34480.5|34478.1|34481|34478.6|34485.5|34483.1|34479|34476.6|104
1649965900000|2022-04-14 19:51:40|34482|34479.6|34484.5|34482.1|34485.5|34483.1|34481|34478.6|109
1649965910000|2022-04-14 19:51:50|34486.5|34484.1|34492.5|34490.1|34499|34496.6|34486.5|34484.1|113
1649965920000|2022-04-14 19:52:00|34493|34490.6|34501|34498.6|34507|34504.6|34492.5|34490.1|141
1649965930000|2022-04-14 19:52:10|34501.5|34499.1|34498.5|34496.1|34506.5|34504.1|34498.5|34496.1|73
1649965940000|2022-04-14 19:52:20|34498|34495.6|34494.5|34492.1|34500|34497.6|34490|34487.6|42
1649965950000|2022-04-14 19:52:30|34495|34492.6|34497|34494.6|34498|34495.6|34493|34490.6|24
1649965960000|2022-04-14 19:52:40|34497.5|34495.1|34502|34499.6|34506.5|34504.1|34496|34493.6|53
1649965970000|2022-04-14 19:52:50|34501.5|34499.1|34494|34491.6|34505|34502.6|34494|34491.6|38
1649965980000|2022-04-14 19:53:00|34493.5|34491.1|34485|34482.6|34493.5|34491.1|34484|34481.6|73
1649965990000|2022-04-14 19:53:10|34485.5|34483.1|34486|34483.6|34491.5|34489.1|34484.5|34482.1|70
1649966000000|2022-04-14 19:53:20|34485.5|34483.1|34481|34478.6|34486|34483.6|34479.5|34477.1|78
1649966010000|2022-04-14 19:53:30|34480.5|34478.1|34487|34484.6|34488|34485.6|34479.5|34477.1|78
1649966020000|2022-04-14 19:53:40|34487.5|34485.1|34485|34482.6|34491|34488.6|34484.5|34482.1|49
1649966030000|2022-04-14 19:53:50|34486|34483.6|34481|34478.6|34489|34486.6|34481|34478.6|55
1649966040000|2022-04-14 19:54:00|34481.5|34479.1|34479|34476.6|34483.5|34481.1|34478.5|34476.1|72
1649966050000|2022-04-14 19:54:10|34478.5|34476.1|34486|34483.6|34487|34484.6|34475.5|34473.1|189
1649966060000|2022-04-14 19:54:20|34485.5|34483.1|34490|34487.6|34492|34489.6|34485.5|34483.1|55
1649966070000|2022-04-14 19:54:30|34489.5|34487.1|34492.5|34490.1|34495.5|34493.1|34489.5|34487.1|55
1649966080000|2022-04-14 19:54:40|34493|34490.6|34489|34486.6|34493.5|34491.1|34487|34484.6|132
1649966090000|2022-04-14 19:54:50|34489.5|34487.1|34502|34499.6|34502|34499.6|34484|34481.6|106
1649966100000|2022-04-14 19:55:00|34501.5|34499.1|34499.5|34497.1|34515|34512.6|34498|34495.6|203
1649966110000|2022-04-14 19:55:10|34500.5|34498.1|34494.5|34492.1|34500.5|34498.1|34494|34491.6|92
1649966120000|2022-04-14 19:55:20|34495|34492.6|34494|34491.6|34495|34492.6|34489.5|34487.1|29
1649966130000|2022-04-14 19:55:30|34493.5|34491.1|34485|34482.6|34494.5|34492.1|34484|34481.6|51
1649966140000|2022-04-14 19:55:40|34484.5|34482.1|34482.5|34480.1|34485.5|34483.1|34478|34475.6|75
1649966150000|2022-04-14 19:55:50|34482|34479.6|34485|34482.6|34488.5|34486.1|34480.5|34478.1|97
1649966160000|2022-04-14 19:56:00|34484.5|34482.1|34485.5|34483.1|34490.5|34488.1|34482|34479.6|78
1649966170000|2022-04-14 19:56:10|34486|34483.6|34481.5|34479.1|34486|34483.6|34479|34476.6|89
1649966180000|2022-04-14 19:56:20|34482|34479.6|34481|34478.6|34482|34479.6|34476.5|34474.1|89
1649966190000|2022-04-14 19:56:30|34481.5|34479.1|34479|34476.6|34484|34481.6|34475|34472.6|229
1649966200000|2022-04-14 19:56:40|34478.5|34476.1|34484.5|34482.1|34485|34482.6|34477.5|34475.1|77
1649966210000|2022-04-14 19:56:50|34485.5|34483.1|34486|34483.6|34493|34490.6|34484|34481.6|111
1649966220000|2022-04-14 19:57:00|34485.5|34483.1|34481.5|34479.1|34487|34484.6|34479.5|34477.1|86
1649966230000|2022-04-14 19:57:10|34481|34478.6|34486|34483.6|34486.5|34484.1|34481|34478.6|70
1649966240000|2022-04-14 19:57:20|34485.5|34483.1|34487|34484.6|34487.5|34485.1|34482|34479.6|82
1649966250000|2022-04-14 19:57:30|34486.5|34484.1|34482.5|34480.1|34488|34485.6|34482.5|34480.1|82
1649966260000|2022-04-14 19:57:40|34482|34479.6|34472.5|34470.1|34482.5|34480.1|34470|34467.6|122
1649966270000|2022-04-14 19:57:50|34472|34469.6|34468.5|34466.1|34473.5|34471.1|34468.5|34466.1|84
1649966280000|2022-04-14 19:58:00|34468|34465.6|34471|34468.6|34471.5|34469.1|34464.5|34462.1|109
1649966290000|2022-04-14 19:58:10|34470.5|34468.1|34463.5|34461.1|34471|34468.6|34462.5|34460.1|73
1649966300000|2022-04-14 19:58:20|34463|34460.6|34475|34472.6|34477|34474.6|34462.5|34460.1|50
1649966310000|2022-04-14 19:58:30|34475.5|34473.1|34472.5|34470.1|34477|34474.6|34468|34465.6|107
1649966320000|2022-04-14 19:58:40|34473|34470.6|34471|34468.6|34475.5|34473.1|34469.5|34467.1|134
1649966330000|2022-04-14 19:58:50|34470|34467.6|34468|34465.6|34470.5|34468.1|34466.5|34464.1|76
1649966340000|2022-04-14 19:59:00|34467.5|34465.1|34448.5|34446.1|34467.5|34465.1|34448.5|34446.1|274
1649966350000|2022-04-14 19:59:10|34448|34445.6|34446|34443.6|34451|34448.6|34445|34442.6|174
1649966360000|2022-04-14 19:59:20|34445|34442.6|34451|34448.6|34451|34448.6|34444|34441.6|147
1649966370000|2022-04-14 19:59:30|34452|34449.6|34466|34463.6|34466|34463.6|34449.5|34447.1|330
1649966380000|2022-04-14 19:59:40|34461|34458.6|34450|34447.6|34464|34461.6|34450|34447.6|333
1649966390000|2022-04-14 19:59:50|34449|34446.6|34460|34457.6|34465|34462.6|34442|34439.6|642
1649966400000|2022-04-14 20:00:00|34459|34456.6|34443.2|34438.4|34461.2|34456.6|34440.2|34435.4|368
1649966410000|2022-04-14 20:00:10|34443.7|34438.9|34452.2|34447.4|34454.7|34449.9|34443.2|34438.4|102
1649966420000|2022-04-14 20:00:20|34451.2|34446.4|34455.2|34450.4|34460.7|34455.9|34450.7|34445.9|64
1649966430000|2022-04-14 20:00:30|34456.2|34451.4|34462.7|34457.9|34463.7|34458.9|34454.7|34449.9|93
1649966440000|2022-04-14 20:00:40|34462.2|34457.4|34456.2|34451.4|34463.2|34458.4|34453.2|34448.4|55
1649966450000|2022-04-14 20:00:50|34457.2|34452.4|34448.7|34443.9|34458.2|34453.4|34448.7|34443.9|41
1649966460000|2022-04-14 20:01:00|34449.2|34444.4|34450.7|34445.9|34453.2|34448.4|34448.7|34443.9|18
1649966470000|2022-04-14 20:01:10|34450.2|34445.4|34446.2|34441.4|34450.7|34445.9|34446.2|34441.4|10
1649966480000|2022-04-14 20:01:20|34445.2|34440.4|34447.2|34442.4|34448.2|34443.4|34445.2|34440.4|18
1649966490000|2022-04-14 20:01:30|34447.7|34442.9|34447.2|34442.4|34450.2|34445.4|34445.2|34440.4|29
1649966500000|2022-04-14 20:01:40|34446.7|34441.9|34448.2|34443.4|34449.7|34444.9|34446.2|34441.4|22
1649966510000|2022-04-14 20:01:50|34447.7|34442.9|34447.7|34442.9|34450.2|34445.4|34446.2|34441.4|10
1649966520000|2022-04-14 20:02:00|34447.2|34442.4|34448.7|34443.9|34449.7|34444.9|34446.7|34441.9|21
1649966530000|2022-04-14 20:02:10|34448.2|34443.4|34447.2|34442.4|34448.7|34443.9|34447.2|34442.4|5
1649966540000|2022-04-14 20:02:20|34446.7|34441.9|34446.2|34441.4|34447.2|34442.4|34445.2|34440.4|15
1649966550000|2022-04-14 20:02:30|34445.7|34440.9|34445.2|34440.4|34446.2|34441.4|34444.7|34439.9|13
1649966560000|2022-04-14 20:02:40|34449.2|34444.4|34448.2|34443.4|34449.2|34444.4|34447.2|34442.4|57
1649966570000|2022-04-14 20:02:50|34447.7|34442.9|34446.2|34441.4|34447.7|34442.9|34445.7|34440.9|8
1649966580000|2022-04-14 20:03:00|34445.7|34440.9|34447.7|34442.9|34447.7|34442.9|34443.7|34438.9|20
1649966590000|2022-04-14 20:03:10|34447.2|34442.4|34445.7|34440.9|34448.2|34443.4|34445.2|34440.4|9
1649966600000|2022-04-14 20:03:20|34445.2|34440.4|34442.2|34437.4|34445.2|34440.4|34442.2|34437.4|24
1649966610000|2022-04-14 20:03:30|34442.7|34437.9|34444.7|34439.9|34445.2|34440.4|34442.7|34437.9|28
1649966620000|2022-04-14 20:03:40|34445.2|34440.4|34444.7|34439.9|34445.2|34440.4|34442.7|34437.9|16
1649966630000|2022-04-14 20:03:50|34445.2|34440.4|34444.2|34439.4|34446.7|34441.9|34443.2|34438.4|26
1649966640000|2022-04-14 20:04:00|34444.7|34439.9|34447.7|34442.9|34447.7|34442.9|34444.2|34439.4|13
1649966650000|2022-04-14 20:04:10|34448.2|34443.4|34450.2|34445.4|34450.7|34445.9|34447.7|34442.9|13
1649966660000|2022-04-14 20:04:20|34450.7|34445.9|34449.7|34444.9|34451.2|34446.4|34448.7|34443.9|17
1649966670000|2022-04-14 20:04:30|34450.2|34445.4|34448.2|34443.4|34450.2|34445.4|34448.2|34443.4|3
1649966680000|2022-04-14 20:04:40|34447.7|34442.9|34444.7|34439.9|34448.2|34443.4|34444.2|34439.4|78
1649966690000|2022-04-14 20:04:50|34444.2|34439.4|34446.7|34441.9|34446.7|34441.9|34443.2|34438.4|23
1649966700000|2022-04-14 20:05:00|34446.2|34441.4|34449.2|34444.4|34451.2|34446.4|34446.2|34441.4|47
1649966710000|2022-04-14 20:05:10|34448.7|34443.9|34446.7|34441.9|34448.7|34443.9|34446.2|34441.4|3
1649966720000|2022-04-14 20:05:20|34446.2|34441.4|34447.7|34442.9|34448.2|34443.4|34445.7|34440.9|15
1649966730000|2022-04-14 20:05:30|34447.2|34442.4|34445.7|34440.9|34447.7|34442.9|34444.7|34439.9|5
1649966740000|2022-04-14 20:05:40|34445.2|34440.4|34445.2|34440.4|34446.2|34441.4|34444.7|34439.9|6
1649966750000|2022-04-14 20:05:50|34446.2|34441.4|34447.2|34442.4|34447.7|34442.9|34446.2|34441.4|6
1649966760000|2022-04-14 20:06:00|34446.7|34441.9|34445.7|34440.9|34446.7|34441.9|34445.7|34440.9|4
1649966770000|2022-04-14 20:06:10|34445.2|34440.4|34445.2|34440.4|34445.7|34440.9|34445.2|34440.4|1
1649966780000|2022-04-14 20:06:20|34446.7|34441.9|34445.7|34440.9|34447.7|34442.9|34445.2|34440.4|24
1649966790000|2022-04-14 20:06:30|34445.2|34440.4|34450.2|34445.4|34450.2|34445.4|34445.2|34440.4|27
1649966800000|2022-04-14 20:06:40|34451.7|34446.9|34451.7|34446.9|34451.7|34446.9|34450.2|34445.4|25
1649966810000|2022-04-14 20:06:50|34452.2|34447.4|34449.2|34444.4|34453.7|34448.9|34448.7|34443.9|26
1649966820000|2022-04-14 20:07:00|34448.7|34443.9|34449.2|34444.4|34450.7|34445.9|34447.2|34442.4|12
1649966830000|2022-04-14 20:07:10|34449.7|34444.9|34455.2|34450.4|34455.2|34450.4|34449.2|34444.4|29
1649966840000|2022-04-14 20:07:20|34452.2|34447.4|34454.2|34449.4|34454.2|34449.4|34452.2|34447.4|28
1649966850000|2022-04-14 20:07:30|34453.7|34448.9|34454.7|34449.9|34456.7|34451.9|34453.2|34448.4|27
1649966860000|2022-04-14 20:07:40|34454.2|34449.4|34450.2|34445.4|34454.7|34449.9|34449.7|34444.9|21
1649966870000|2022-04-14 20:07:50|34450.7|34445.9|34452.2|34447.4|34454.7|34449.9|34450.7|34445.9|12
1649966880000|2022-04-14 20:08:00|34452.7|34447.9|34450.2|34445.4|34453.7|34448.9|34448.2|34443.4|13
1649966890000|2022-04-14 20:08:10|34449.7|34444.9|34450.2|34445.4|34450.7|34445.9|34449.7|34444.9|1
1649966900000|2022-04-14 20:08:20|34450.7|34445.9|34450.2|34445.4|34451.2|34446.4|34450.2|34445.4|3
1649966910000|2022-04-14 20:08:30|34450.7|34445.9|34450.2|34445.4|34451.2|34446.4|34450.2|34445.4|3
1649966920000|2022-04-14 20:08:40|34449.7|34444.9|34446.2|34441.4|34449.7|34444.9|34446.2|34441.4|6
1649966930000|2022-04-14 20:08:50|34446.7|34441.9|34446.7|34441.9|34447.2|34442.4|34446.7|34441.9|8
1649966940000|2022-04-14 20:09:00|34446.2|34441.4|34447.7|34442.9|34448.2|34443.4|34445.2|34440.4|10
1649966950000|2022-04-14 20:09:10|34448.2|34443.4|34448.2|34443.4|34448.2|34443.4|34447.7|34442.9|5
1649966960000|2022-04-14 20:09:20|34448.7|34443.9|34445.2|34440.4|34448.7|34443.9|34444.7|34439.9|5
1649966970000|2022-04-14 20:09:30|34445.7|34440.9|34446.2|34441.4|34446.7|34441.9|34445.2|34440.4|8
1649966980000|2022-04-14 20:09:40|34446.7|34441.9|34451.2|34446.4|34451.2|34446.4|34446.7|34441.9|28
1649966990000|2022-04-14 20:09:50|34451.7|34446.9|34450.7|34445.9|34452.2|34447.4|34450.7|34445.9|5
1649967000000|2022-04-14 20:10:00|34449.2|34444.4|34449.7|34444.9|34451.2|34446.4|34448.7|34443.9|10
1649967010000|2022-04-14 20:10:10|34449.2|34444.4|34450.2|34445.4|34450.7|34445.9|34448.7|34443.9|24
1649967020000|2022-04-14 20:10:20|34450.7|34445.9|34452.2|34447.4|34452.2|34447.4|34450.2|34445.4|9
1649967030000|2022-04-14 20:10:30|34453.2|34448.4|34451.7|34446.9|34453.2|34448.4|34451.7|34446.9|5
1649967040000|2022-04-14 20:10:40|34452.2|34447.4|34450.7|34445.9|34452.2|34447.4|34450.7|34445.9|5
1649967050000|2022-04-14 20:10:50|34451.2|34446.4|34451.7|34446.9|34452.2|34447.4|34450.7|34445.9|13
1649967060000|2022-04-14 20:11:00|34451.2|34446.4|34452.2|34447.4|34452.2|34447.4|34451.2|34446.4|7
1649967070000|2022-04-14 20:11:10|34452.7|34447.9|34452.2|34447.4|34452.7|34447.9|34452.2|34447.4|8
1649967080000|2022-04-14 20:11:20|34451.7|34446.9|34452.2|34447.4|34452.7|34447.9|34451.7|34446.9|2
1649967090000|2022-04-14 20:11:30|34451.7|34446.9|34451.7|34446.9|34451.7|34446.9|34451.2|34446.4|1
1649967100000|2022-04-14 20:11:40|34451.2|34446.4|34451.7|34446.9|34452.2|34447.4|34450.7|34445.9|3
1649967110000|2022-04-14 20:11:50|34452.2|34447.4|34452.7|34447.9|34452.7|34447.9|34451.7|34446.9|2
1649967120000|2022-04-14 20:12:00|34453.2|34448.4|34452.2|34447.4|34453.2|34448.4|34451.2|34446.4|21
1649967130000|2022-04-14 20:12:10|34451.7|34446.9|34450.2|34445.4|34451.7|34446.9|34450.2|34445.4|1
1649967140000|2022-04-14 20:12:20|34450.7|34445.9|34450.2|34445.4|34450.7|34445.9|34450.2|34445.4|3
1649967150000|2022-04-14 20:12:30|34450.7|34445.9|34451.7|34446.9|34452.2|34447.4|34450.7|34445.9|8
1649967160000|2022-04-14 20:12:40|34451.2|34446.4|34451.7|34446.9|34452.2|34447.4|34451.2|34446.4|2
1649967170000|2022-04-14 20:12:50|34452.2|34447.4|34451.2|34446.4|34452.2|34447.4|34450.7|34445.9|7
1649967180000|2022-04-14 20:13:00|34450.7|34445.9|34452.2|34447.4|34452.2|34447.4|34450.7|34445.9|15
1649967190000|2022-04-14 20:13:10|34451.7|34446.9|34452.2|34447.4|34452.2|34447.4|34450.2|34445.4|19
1649967200000|2022-04-14 20:13:20|34452.7|34447.9|34455.2|34450.4|34455.7|34450.9|34452.2|34447.4|38
1649967210000|2022-04-14 20:13:30|34454.7|34449.9|34454.7|34449.9|34454.7|34449.9|34454.7|34449.9|0
1649967230000|2022-04-14 20:13:50|34454.2|34449.4|34451.7|34446.9|34454.7|34449.9|34451.7|34446.9|27
1649967240000|2022-04-14 20:14:00|34451.2|34446.4|34451.7|34446.9|34451.7|34446.9|34450.7|34445.9|9
1649967250000|2022-04-14 20:14:10|34452.7|34447.9|34451.7|34446.9|34452.7|34447.9|34451.2|34446.4|7
1649967260000|2022-04-14 20:14:20|34452.2|34447.4|34452.7|34447.9|34453.2|34448.4|34451.7|34446.9|6
1649967270000|2022-04-14 20:14:30|34451.7|34446.9|34452.7|34447.9|34453.7|34448.9|34451.2|34446.4|25
1649967280000|2022-04-14 20:14:40|34453.7|34448.9|34453.7|34448.9|34454.7|34449.9|34453.2|34448.4|9
1649967290000|2022-04-14 20:14:50|34453.2|34448.4|34453.7|34448.9|34454.2|34449.4|34453.2|34448.4|2
1649967300000|2022-04-14 20:15:00|34454.2|34449.4|34453.2|34448.4|34454.7|34449.9|34452.2|34447.4|20
1649967310000|2022-04-14 20:15:10|34454.2|34449.4|34453.7|34448.9|34454.2|34449.4|34453.2|34448.4|4
1649967320000|2022-04-14 20:15:20|34454.2|34449.4|34455.2|34450.4|34455.7|34450.9|34453.7|34448.9|27
1649967330000|2022-04-14 20:15:30|34454.7|34449.9|34454.2|34449.4|34455.2|34450.4|34454.2|34449.4|7
1649967340000|2022-04-14 20:15:40|||||||||1
1649967350000|2022-04-14 20:15:50|34453.7|34448.9|34453.2|34448.4|34453.7|34448.9|34453.2|34448.4|0
1649967360000|2022-04-14 20:16:00|34453.7|34448.9|34455.7|34450.9|34455.7|34450.9|34453.7|34448.9|1
1649967370000|2022-04-14 20:16:10|34455.2|34450.4|34455.7|34450.9|34455.7|34450.9|34455.2|34450.4|0
1649967380000|2022-04-14 20:16:20|34454.7|34449.9|34454.2|34449.4|34454.7|34449.9|34454.2|34449.4|3
1649967390000|2022-04-14 20:16:30|34455.2|34450.4|34459.2|34454.4|34459.2|34454.4|34455.2|34450.4|14
1649967400000|2022-04-14 20:16:40|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|8
1649967410000|2022-04-14 20:16:50|34460.7|34455.9|34460.7|34455.9|34460.7|34455.9|34460.7|34455.9|3
1649967420000|2022-04-14 20:17:00|34461.2|34456.4|34458.7|34453.9|34461.2|34456.4|34458.2|34453.4|3
1649967430000|2022-04-14 20:17:10|34459.2|34454.4|34459.2|34454.4|34459.2|34454.4|34458.7|34453.9|1
1649967440000|2022-04-14 20:17:20|34458.7|34453.9|34458.7|34453.9|34459.2|34454.4|34458.7|34453.9|20
1649967450000|2022-04-14 20:17:30|34459.2|34454.4|34456.7|34451.9|34459.2|34454.4|34456.7|34451.9|3
1649967470000|2022-04-14 20:17:50|34456.2|34451.4|34454.7|34449.9|34456.2|34451.4|34454.7|34449.9|1
1649967480000|2022-04-14 20:18:00|34455.2|34450.4|34456.7|34451.9|34456.7|34451.9|34455.2|34450.4|0
1649967490000|2022-04-14 20:18:10|34456.2|34451.4|34456.7|34451.9|34456.7|34451.9|34456.2|34451.4|0
1649967500000|2022-04-14 20:18:20|34458.2|34453.4|34458.2|34453.4|34458.7|34453.9|34458.2|34453.4|9
1649967510000|2022-04-14 20:18:30|34458.7|34453.9|34459.2|34454.4|34459.2|34454.4|34458.7|34453.9|1
1649967530000|2022-04-14 20:18:50|34458.7|34453.9|34459.2|34454.4|34459.2|34454.4|34458.7|34453.9|1
1649967540000|2022-04-14 20:19:00|34458.7|34453.9|34462.2|34457.4|34462.2|34457.4|34458.7|34453.9|15
1649967550000|2022-04-14 20:19:10|34461.7|34456.9|34461.7|34456.9|34461.7|34456.9|34461.7|34456.9|2
1649967560000|2022-04-14 20:19:20|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|0
1649967570000|2022-04-14 20:19:30|34460.7|34455.9|34460.7|34455.9|34460.7|34455.9|34460.7|34455.9|0
1649967580000|2022-04-14 20:19:40|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|34461.2|34456.4|2
1649967590000|2022-04-14 20:19:50|34462.7|34457.9|34463.2|34458.4|34463.2|34458.4|34461.7|34456.9|17
1649967600000|2022-04-14 20:20:00|34463.7|34458.9|34463.7|34458.9|34463.7|34458.9|34463.7|34458.9|0
1649967610000|2022-04-14 20:20:10|34463.2|34458.4|34464.2|34459.4|34464.2|34459.4|34463.2|34458.4|7
1649967620000|2022-04-14 20:20:20|||||||||1
1649967630000|2022-04-14 20:20:30|34464.7|34459.9|34464.7|34459.9|34465.2|34460.4|34464.7|34459.9|1
1649967640000|2022-04-14 20:20:40|34465.2|34460.4|34464.7|34459.9|34465.2|34460.4|34464.7|34459.9|0
1649967650000|2022-04-14 20:20:50|34465.2|34460.4|34464.7|34459.9|34465.2|34460.4|34464.7|34459.9|0
1649967660000|2022-04-14 20:21:00|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|0
1649967680000|2022-04-14 20:21:20|||||||||1
1649967690000|2022-04-14 20:21:30|34465.7|34460.9|34467.7|34462.9|34467.7|34462.9|34465.7|34460.9|10
1649967700000|2022-04-14 20:21:40|34468.2|34463.4|34464.7|34459.9|34468.2|34463.4|34464.7|34459.9|6
1649967710000|2022-04-14 20:21:50|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|4
1649967720000|2022-04-14 20:22:00|34465.7|34460.9|34465.7|34460.9|34465.7|34460.9|34465.7|34460.9|0
1649967730000|2022-04-14 20:22:10|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|1
1649967740000|2022-04-14 20:22:20|34465.7|34460.9|34466.2|34461.4|34466.7|34461.9|34465.7|34460.9|3
1649967750000|2022-04-14 20:22:30|34466.7|34461.9|34467.2|34462.4|34467.2|34462.4|34466.7|34461.9|1
1649967760000|2022-04-14 20:22:40|34466.7|34461.9|34466.2|34461.4|34466.7|34461.9|34466.2|34461.4|2
1649967770000|2022-04-14 20:22:50|34465.7|34460.9|34465.2|34460.4|34465.7|34460.9|34465.2|34460.4|1
1649967780000|2022-04-14 20:23:00|34465.7|34460.9|34468.2|34463.4|34471.2|34466.4|34465.7|34460.9|25
1649967790000|2022-04-14 20:23:10|34467.7|34462.9|34467.7|34462.9|34467.7|34462.9|34467.7|34462.9|0
1649967800000|2022-04-14 20:23:20|34467.2|34462.4|34468.7|34463.9|34469.2|34464.4|34466.7|34461.9|3
1649967810000|2022-04-14 20:23:30|34468.2|34463.4|34467.7|34462.9|34468.2|34463.4|34467.7|34462.9|0
1649967820000|2022-04-14 20:23:40|||||||||1
1649967830000|2022-04-14 20:23:50|34466.7|34461.9|34465.2|34460.4|34466.7|34461.9|34465.2|34460.4|4
1649967840000|2022-04-14 20:24:00|34464.7|34459.9|34462.2|34457.4|34464.7|34459.9|34462.2|34457.4|3
1649967850000|2022-04-14 20:24:10|34461.7|34456.9|34461.2|34456.4|34461.7|34456.9|34461.2|34456.4|0
1649967870000|2022-04-14 20:24:30|34460.2|34455.4|34460.7|34455.9|34460.7|34455.9|34459.7|34454.9|3
1649967880000|2022-04-14 20:24:40|34460.2|34455.4|34459.7|34454.9|34460.2|34455.4|34459.7|34454.9|1
1649967900000|2022-04-14 20:25:00|34460.7|34455.9|34462.7|34457.9|34462.7|34457.9|34460.7|34455.9|3
1649967910000|2022-04-14 20:25:10|34463.2|34458.4|34463.7|34458.9|34464.2|34459.4|34463.2|34458.4|0
1649967920000|2022-04-14 20:25:20|34463.2|34458.4|34463.2|34458.4|34463.2|34458.4|34463.2|34458.4|1
1649967930000|2022-04-14 20:25:30|34462.7|34457.9|34462.7|34457.9|34462.7|34457.9|34462.7|34457.9|3
1649967950000|2022-04-14 20:25:50|34462.2|34457.4|34461.2|34456.4|34462.2|34457.4|34461.2|34456.4|1
1649967960000|2022-04-14 20:26:00|34460.7|34455.9|34461.2|34456.4|34461.2|34456.4|34460.7|34455.9|3
1649967970000|2022-04-14 20:26:10|34460.2|34455.4|34460.2|34455.4|34460.2|34455.4|34460.2|34455.4|3
1649967980000|2022-04-14 20:26:20|34460.7|34455.9|34461.7|34456.9|34461.7|34456.9|34460.7|34455.9|0
1649967990000|2022-04-14 20:26:30|34462.2|34457.4|34462.7|34457.9|34462.7|34457.9|34462.2|34457.4|1
1649968020000|2022-04-14 20:27:00|34461.7|34456.9|34463.2|34458.4|34463.2|34458.4|34461.7|34456.9|0
1649968030000|2022-04-14 20:27:10|34462.7|34457.9|34464.2|34459.4|34465.2|34460.4|34462.7|34457.9|17
1649968040000|2022-04-14 20:27:20|||||||||1
1649968060000|2022-04-14 20:27:40|34465.2|34460.4|34464.2|34459.4|34466.7|34461.9|34464.2|34459.4|3
1649968070000|2022-04-14 20:27:50|34464.7|34459.9|34464.7|34459.9|34465.7|34460.9|34464.7|34459.9|0
1649968080000|2022-04-14 20:28:00|34465.2|34460.4|34465.7|34460.9|34465.7|34460.9|34465.2|34460.4|0
1649968100000|2022-04-14 20:28:20|34465.2|34460.4|34464.2|34459.4|34465.2|34460.4|34463.7|34458.9|2
1649968110000|2022-04-14 20:28:30|34464.7|34459.9|34466.7|34461.9|34466.7|34461.9|34464.7|34459.9|3
1649968120000|2022-04-14 20:28:40|34469.2|34464.4|34468.7|34463.9|34469.2|34464.4|34468.7|34463.9|7
1649968130000|2022-04-14 20:28:50|34469.2|34464.4|34470.2|34465.4|34471.2|34466.4|34469.2|34464.4|2
1649968140000|2022-04-14 20:29:00|34470.7|34465.9|34470.7|34465.9|34470.7|34465.9|34470.7|34465.9|0
1649968150000|2022-04-14 20:29:10|34470.2|34465.4|34467.2|34462.4|34470.2|34465.4|34467.2|34462.4|1
1649968160000|2022-04-14 20:29:20|34466.7|34461.9|34465.7|34460.9|34466.7|34461.9|34465.7|34460.9|3
1649968170000|2022-04-14 20:29:30|34466.2|34461.4|34465.7|34460.9|34466.7|34461.9|34465.7|34460.9|2
1649968180000|2022-04-14 20:29:40|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|0
1649968190000|2022-04-14 20:29:50|34465.7|34460.9|34466.2|34461.4|34466.2|34461.4|34465.7|34460.9|0
1649968200000|2022-04-14 20:30:00|34465.7|34460.9|34467.2|34462.4|34467.7|34462.9|34465.7|34460.9|2
1649968210000|2022-04-14 20:30:10|34466.7|34461.9|34466.7|34461.9|34467.2|34462.4|34465.7|34460.9|4
1649968220000|2022-04-14 20:30:20|34467.2|34462.4|34463.7|34458.9|34467.2|34462.4|34463.7|34458.9|3
1649968230000|2022-04-14 20:30:30|34464.2|34459.4|34463.7|34458.9|34464.2|34459.4|34463.7|34458.9|0
1649968240000|2022-04-14 20:30:40|34463.2|34458.4|34464.2|34459.4|34464.2|34459.4|34463.2|34458.4|1
1649968250000|2022-04-14 20:30:50|34463.7|34458.9|34464.7|34459.9|34464.7|34459.9|34463.7|34458.9|5
1649968260000|2022-04-14 20:31:00|34465.2|34460.4|34466.2|34461.4|34466.2|34461.4|34465.2|34460.4|6
1649968270000|2022-04-14 20:31:10|34465.7|34460.9|34467.2|34462.4|34467.2|34462.4|34465.7|34460.9|1
1649968290000|2022-04-14 20:31:30|34467.7|34462.9|34469.2|34464.4|34469.2|34464.4|34467.7|34462.9|2
1649968300000|2022-04-14 20:31:40|||||||||1
1649968310000|2022-04-14 20:31:50|34469.7|34464.9|34469.7|34464.9|34469.7|34464.9|34469.7|34464.9|0
1649968330000|2022-04-14 20:32:10|34469.2|34464.4|34468.2|34463.4|34469.2|34464.4|34468.2|34463.4|2
1649968360000|2022-04-14 20:32:40|34467.7|34462.9|34467.2|34462.4|34467.7|34462.9|34467.2|34462.4|1
1649968390000|2022-04-14 20:33:10|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|2
1649968400000|2022-04-14 20:33:20|34465.7|34460.9|34463.7|34458.9|34465.7|34460.9|34463.7|34458.9|12
1649968420000|2022-04-14 20:33:40|34463.2|34458.4|34464.7|34459.9|34464.7|34459.9|34462.7|34457.9|2
1649968430000|2022-04-14 20:33:50|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|0
1649968440000|2022-04-14 20:34:00|34464.2|34459.4|34464.2|34459.4|34464.2|34459.4|34464.2|34459.4|1
1649968450000|2022-04-14 20:34:10|34463.7|34458.9|34465.7|34460.9|34465.7|34460.9|34463.7|34458.9|1
1649968460000|2022-04-14 20:34:20|34466.2|34461.4|34466.7|34461.9|34467.7|34462.9|34466.2|34461.4|2
1649968470000|2022-04-14 20:34:30|34468.7|34463.9|34468.2|34463.4|34468.7|34463.9|34467.7|34462.9|3
1649968490000|2022-04-14 20:34:50|34468.7|34463.9|34468.7|34463.9|34468.7|34463.9|34468.7|34463.9|1
1649968500000|2022-04-14 20:35:00|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|2
1649968510000|2022-04-14 20:35:10|34467.7|34462.9|34465.7|34460.9|34468.2|34463.4|34465.2|34460.4|12
1649968520000|2022-04-14 20:35:20|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|34465.2|34460.4|1
1649968530000|2022-04-14 20:35:30|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|4
1649968540000|2022-04-14 20:35:40|34465.7|34460.9|34465.7|34460.9|34465.7|34460.9|34465.7|34460.9|4
1649968570000|2022-04-14 20:36:10|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|34466.2|34461.4|1
1649968580000|2022-04-14 20:36:20|34466.7|34461.9|34467.7|34462.9|34467.7|34462.9|34466.7|34461.9|7
1649968590000|2022-04-14 20:36:30|34468.7|34463.9|34469.7|34464.9|34469.7|34464.9|34468.7|34463.9|5
1649968600000|2022-04-14 20:36:40|34470.2|34465.4|34470.7|34465.9|34471.2|34466.4|34470.2|34465.4|3
1649968610000|2022-04-14 20:36:50|34470.2|34465.4|34469.7|34464.9|34470.2|34465.4|34469.7|34464.9|2
1649968620000|2022-04-14 20:37:00|34469.2|34464.4|34469.2|34464.4|34469.2|34464.4|34469.2|34464.4|0
1649968640000|2022-04-14 20:37:20|34468.7|34463.9|34469.2|34464.4|34469.2|34464.4|34468.7|34463.9|0
1649968650000|2022-04-14 20:37:30|34469.7|34464.9|34468.7|34463.9|34469.7|34464.9|34468.7|34463.9|2
1649968660000|2022-04-14 20:37:40|34469.2|34464.4|34469.2|34464.4|34469.7|34464.9|34468.7|34463.9|0
1649968670000|2022-04-14 20:37:50|34468.7|34463.9|34468.7|34463.9|34469.2|34464.4|34468.7|34463.9|1
1649968680000|2022-04-14 20:38:00|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34467.7|34462.9|2
1649968710000|2022-04-14 20:38:30|34468.7|34463.9|34468.7|34463.9|34468.7|34463.9|34468.7|34463.9|0
1649968720000|2022-04-14 20:38:40|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|0
1649968740000|2022-04-14 20:39:00|34467.7|34462.9|34468.2|34463.4|34468.2|34463.4|34467.7|34462.9|1
1649968750000|2022-04-14 20:39:10|34467.7|34462.9|34467.7|34462.9|34468.2|34463.4|34467.7|34462.9|1
1649968760000|2022-04-14 20:39:20|34466.2|34461.4|34465.2|34460.4|34466.2|34461.4|34465.2|34460.4|4
1649968770000|2022-04-14 20:39:30|34464.7|34459.9|34467.2|34462.4|34467.2|34462.4|34464.7|34459.9|7
1649968780000|2022-04-14 20:39:40|34467.7|34462.9|34467.7|34462.9|34468.2|34463.4|34467.7|34462.9|9
1649968790000|2022-04-14 20:39:50|34468.2|34463.4|34468.7|34463.9|34468.7|34463.9|34468.2|34463.4|0
1649968800000|2022-04-14 20:40:00|34468.2|34463.4|34468.7|34463.9|34468.7|34463.9|34467.7|34462.9|5
1649968810000|2022-04-14 20:40:10|34469.2|34464.4|34469.2|34464.4|34469.2|34464.4|34469.2|34464.4|1
1649968830000|2022-04-14 20:40:30|34469.7|34464.9|34469.7|34464.9|34469.7|34464.9|34469.7|34464.9|1
1649968850000|2022-04-14 20:40:50|34469.2|34464.4|34468.7|34463.9|34469.2|34464.4|34468.7|34463.9|0
1649968860000|2022-04-14 20:41:00|34467.2|34462.4|34466.2|34461.4|34467.2|34462.4|34466.2|34461.4|3
1649968870000|2022-04-14 20:41:10|34466.7|34461.9|34466.2|34461.4|34466.7|34461.9|34466.2|34461.4|2
1649968880000|2022-04-14 20:41:20|34467.2|34462.4|34466.2|34461.4|34467.2|34462.4|34466.2|34461.4|0
1649968890000|2022-04-14 20:41:30|34468.7|34463.9|34468.7|34463.9|34468.7|34463.9|34467.2|34462.4|3
1649968900000|2022-04-14 20:41:40|34468.2|34463.4|34468.7|34463.9|34468.7|34463.9|34468.2|34463.4|0
1649968920000|2022-04-14 20:42:00|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|0
1649968930000|2022-04-14 20:42:10|34468.7|34463.9|34467.7|34462.9|34468.7|34463.9|34467.7|34462.9|1
1649968940000|2022-04-14 20:42:20|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|1
1649968950000|2022-04-14 20:42:30|34467.7|34462.9|34467.7|34462.9|34467.7|34462.9|34467.2|34462.4|0
1649968960000|2022-04-14 20:42:40|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|3
1649968980000|2022-04-14 20:43:00|34468.7|34463.9|34468.2|34463.4|34468.7|34463.9|34468.2|34463.4|7
1649968990000|2022-04-14 20:43:10|34467.7|34462.9|34467.2|34462.4|34468.2|34463.4|34466.7|34461.9|3
1649969000000|2022-04-14 20:43:20|34466.7|34461.9|34467.7|34462.9|34467.7|34462.9|34466.7|34461.9|0
1649969010000|2022-04-14 20:43:30|34467.2|34462.4|34466.7|34461.9|34467.7|34462.9|34466.7|34461.9|1
1649969020000|2022-04-14 20:43:40|34466.2|34461.4|34467.7|34462.9|34467.7|34462.9|34466.2|34461.4|1
1649969030000|2022-04-14 20:43:50|34468.2|34463.4|34467.7|34462.9|34468.7|34463.9|34467.7|34462.9|0
1649969040000|2022-04-14 20:44:00|34468.2|34463.4|34467.7|34462.9|34468.2|34463.4|34467.7|34462.9|0
1649969050000|2022-04-14 20:44:10|34467.2|34462.4|34467.2|34462.4|34468.2|34463.4|34466.7|34461.9|0
1649969070000|2022-04-14 20:44:30|34467.7|34462.9|34467.7|34462.9|34468.2|34463.4|34467.2|34462.4|9
1649969080000|2022-04-14 20:44:40|34469.2|34464.4|34467.2|34462.4|34469.2|34464.4|34467.2|34462.4|4
1649969090000|2022-04-14 20:44:50|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34467.7|34462.9|3
1649969100000|2022-04-14 20:45:00|34469.2|34464.4|34471.7|34466.9|34471.7|34466.9|34468.7|34463.9|10
1649969110000|2022-04-14 20:45:10|34471.2|34466.4|34471.7|34466.9|34471.7|34466.9|34470.7|34465.9|6
1649969120000|2022-04-14 20:45:20|34472.2|34467.4|34472.7|34467.9|34472.7|34467.9|34471.7|34466.9|17
1649969130000|2022-04-14 20:45:30|34472.2|34467.4|34474.7|34469.9|34474.7|34469.9|34471.7|34466.9|4
1649969140000|2022-04-14 20:45:40|34475.7|34470.9|34477.2|34472.4|34478.2|34473.4|34475.7|34470.9|5
1649969150000|2022-04-14 20:45:50|34476.7|34471.9|34476.2|34471.4|34476.7|34471.9|34475.7|34470.9|0
1649969160000|2022-04-14 20:46:00|34475.7|34470.9|34477.7|34472.9|34477.7|34472.9|34475.7|34470.9|6
1649969170000|2022-04-14 20:46:10|34478.2|34473.4|34477.7|34472.9|34478.2|34473.4|34477.7|34472.9|2
1649969180000|2022-04-14 20:46:20|34477.2|34472.4|34478.2|34473.4|34478.2|34473.4|34477.2|34472.4|2
1649969190000|2022-04-14 20:46:30|34476.7|34471.9|34476.7|34471.9|34476.7|34471.9|34476.7|34471.9|4
1649969200000|2022-04-14 20:46:40|34476.2|34471.4|34474.7|34469.9|34476.7|34471.9|34474.2|34469.4|2
1649969210000|2022-04-14 20:46:50|34475.7|34470.9|34474.7|34469.9|34476.7|34471.9|34474.7|34469.9|1
1649969220000|2022-04-14 20:47:00|34475.2|34470.4|34475.2|34470.4|34475.2|34470.4|34474.7|34469.9|0
1649969230000|2022-04-14 20:47:10|34474.7|34469.9|34474.7|34469.9|34474.7|34469.9|34474.7|34469.9|0
1649969240000|2022-04-14 20:47:20|||||||||1
1649969250000|2022-04-14 20:47:30|34475.2|34470.4|34474.7|34469.9|34475.2|34470.4|34473.7|34468.9|2
1649969270000|2022-04-14 20:47:50|34475.2|34470.4|34475.2|34470.4|34475.2|34470.4|34474.7|34469.9|2
1649969290000|2022-04-14 20:48:10|34475.7|34470.9|34475.7|34470.9|34475.7|34470.9|34475.7|34470.9|1
1649969300000|2022-04-14 20:48:20|34475.2|34470.4|34475.2|34470.4|34475.7|34470.9|34475.2|34470.4|0
1649969310000|2022-04-14 20:48:30|34475.7|34470.9|34475.2|34470.4|34475.7|34470.9|34474.2|34469.4|11
1649969320000|2022-04-14 20:48:40|34475.7|34470.9|34474.2|34469.4|34477.2|34472.4|34474.2|34469.4|9
1649969330000|2022-04-14 20:48:50|34474.7|34469.9|34475.2|34470.4|34476.2|34471.4|34474.7|34469.9|15
1649969340000|2022-04-14 20:49:00|34475.7|34470.9|34484.7|34479.9|34485.7|34480.9|34475.7|34470.9|33
1649969350000|2022-04-14 20:49:10|34485.2|34480.4|34487.7|34482.9|34487.7|34482.9|34484.2|34479.4|19
1649969360000|2022-04-14 20:49:20|34490.7|34485.9|34493.7|34488.9|34493.7|34488.9|34490.7|34485.9|60
1649969370000|2022-04-14 20:49:30|34491.2|34486.4|34489.7|34484.9|34491.7|34486.9|34489.7|34484.9|15
1649969380000|2022-04-14 20:49:40|34490.2|34485.4|34490.7|34485.9|34490.7|34485.9|34490.2|34485.4|3
1649969390000|2022-04-14 20:49:50|34491.7|34486.9|34491.7|34486.9|34492.2|34487.4|34491.7|34486.9|4
1649969400000|2022-04-14 20:50:00|34491.2|34486.4|34488.7|34483.9|34491.2|34486.4|34488.2|34483.4|9
1649969410000|2022-04-14 20:50:10|34488.2|34483.4|34488.7|34483.9|34488.7|34483.9|34487.7|34482.9|3
1649969420000|2022-04-14 20:50:20|34487.7|34482.9|34487.2|34482.4|34488.2|34483.4|34486.2|34481.4|12
1649969430000|2022-04-14 20:50:30|34487.7|34482.9|34488.7|34483.9|34489.7|34484.9|34487.7|34482.9|8
1649969440000|2022-04-14 20:50:40|34488.2|34483.4|34486.7|34481.9|34488.2|34483.4|34485.7|34480.9|8
1649969450000|2022-04-14 20:50:50|34486.2|34481.4|34488.2|34483.4|34488.7|34483.9|34486.2|34481.4|2
1649969460000|2022-04-14 20:51:00|34487.2|34482.4|34488.2|34483.4|34488.2|34483.4|34486.7|34481.9|8
1649969470000|2022-04-14 20:51:10|34487.7|34482.9|34487.7|34482.9|34487.7|34482.9|34487.7|34482.9|5
1649969490000|2022-04-14 20:51:30|34488.2|34483.4|34488.7|34483.9|34488.7|34483.9|34488.2|34483.4|10
1649969500000|2022-04-14 20:51:40|34489.2|34484.4|34489.7|34484.9|34489.7|34484.9|34489.2|34484.4|6
1649969510000|2022-04-14 20:51:50|34490.7|34485.9|34489.7|34484.9|34490.7|34485.9|34489.7|34484.9|1
1649969530000|2022-04-14 20:52:10|34489.2|34484.4|34487.7|34482.9|34489.7|34484.9|34487.7|34482.9|5
1649969540000|2022-04-14 20:52:20|34487.2|34482.4|34490.7|34485.9|34490.7|34485.9|34486.7|34481.9|10
1649969550000|2022-04-14 20:52:30|34491.2|34486.4|34491.2|34486.4|34491.2|34486.4|34491.2|34486.4|5
1649969560000|2022-04-14 20:52:40|34490.7|34485.9|34490.7|34485.9|34491.2|34486.4|34490.7|34485.9|3
1649969570000|2022-04-14 20:52:50|34490.2|34485.4|34490.2|34485.4|34490.2|34485.4|34490.2|34485.4|0
1649969580000|2022-04-14 20:53:00|34490.7|34485.9|34490.2|34485.4|34490.7|34485.9|34490.2|34485.4|1
1649969600000|2022-04-14 20:53:20|34489.7|34484.9|34488.7|34483.9|34489.7|34484.9|34488.7|34483.9|11
1649969610000|2022-04-14 20:53:30|34489.7|34484.9|34489.7|34484.9|34489.7|34484.9|34489.7|34484.9|6
1649969620000|2022-04-14 20:53:40|34489.2|34484.4|34489.7|34484.9|34489.7|34484.9|34489.2|34484.4|2
1649969630000|2022-04-14 20:53:50|34490.2|34485.4|34490.2|34485.4|34490.2|34485.4|34490.2|34485.4|4
1649969640000|2022-04-14 20:54:00|34489.7|34484.9|34491.7|34486.9|34492.7|34487.9|34489.7|34484.9|11
1649969650000|2022-04-14 20:54:10|34491.2|34486.4|34490.7|34485.9|34491.2|34486.4|34490.7|34485.9|0
1649969660000|2022-04-14 20:54:20|34490.2|34485.4|34488.7|34483.9|34490.2|34485.4|34488.7|34483.9|2
1649969670000|2022-04-14 20:54:30|34490.2|34485.4|34494.2|34489.4|34494.2|34489.4|34490.2|34485.4|30
1649969680000|2022-04-14 20:54:40|34494.7|34489.9|34491.7|34486.9|34494.7|34489.9|34491.7|34486.9|61
1649969700000|2022-04-14 20:55:00|34492.2|34487.4|34492.2|34487.4|34492.2|34487.4|34491.2|34486.4|11
1649969710000|2022-04-14 20:55:10|34491.7|34486.9|34491.7|34486.9|34491.7|34486.9|34491.7|34486.9|1
1649969720000|2022-04-14 20:55:20|34491.2|34486.4|34491.2|34486.4|34491.2|34486.4|34491.2|34486.4|1
1649969730000|2022-04-14 20:55:30|34489.2|34484.4|34487.2|34482.4|34489.2|34484.4|34487.2|34482.4|4
1649969740000|2022-04-14 20:55:40|34487.7|34482.9|34488.7|34483.9|34488.7|34483.9|34487.7|34482.9|3
1649969750000|2022-04-14 20:55:50|34486.7|34481.9|34486.2|34481.4|34486.7|34481.9|34486.2|34481.4|3
1649969760000|2022-04-14 20:56:00|34486.7|34481.9|34486.7|34481.9|34486.7|34481.9|34486.7|34481.9|1
1649969780000|2022-04-14 20:56:20|34485.7|34480.9|34486.2|34481.4|34486.2|34481.4|34485.2|34480.4|8
1649969800000|2022-04-14 20:56:40|34484.7|34479.9|34484.7|34479.9|34484.7|34479.9|34484.7|34479.9|2
1649969810000|2022-04-14 20:56:50|||||||||3
1649969820000|2022-04-14 20:57:00|34483.7|34478.9|34483.7|34478.9|34484.2|34479.4|34483.2|34478.4|3
1649969830000|2022-04-14 20:57:10|34482.2|34477.4|34482.2|34477.4|34482.7|34477.9|34482.2|34477.4|2
1649969840000|2022-04-14 20:57:20|34482.7|34477.9|34482.2|34477.4|34482.7|34477.9|34481.7|34476.9|3
1649969850000|2022-04-14 20:57:30|34481.7|34476.9|34481.7|34476.9|34481.7|34476.9|34481.7|34476.9|0
1649969860000|2022-04-14 20:57:40|34481.2|34476.4|34483.7|34478.9|34484.2|34479.4|34481.2|34476.4|7
1649969870000|2022-04-14 20:57:50|34484.2|34479.4|34484.7|34479.9|34484.7|34479.9|34484.2|34479.4|2
1649969880000|2022-04-14 20:58:00|34485.2|34480.4|34484.7|34479.9|34485.2|34480.4|34484.7|34479.9|3
1649969890000|2022-04-14 20:58:10|34484.2|34479.4|34484.7|34479.9|34484.7|34479.9|34484.2|34479.4|1
1649969900000|2022-04-14 20:58:20|34485.2|34480.4|34485.7|34480.9|34485.7|34480.9|34485.2|34480.4|4
1649969910000|2022-04-14 20:58:30|34486.2|34481.4|34485.7|34480.9|34486.2|34481.4|34485.7|34480.9|0
1649969920000|2022-04-14 20:58:40|||||||||3
1649969930000|2022-04-14 20:58:50|34485.2|34480.4|34485.2|34480.4|34485.2|34480.4|34485.2|34480.4|2
1649969940000|2022-04-14 20:59:00|34485.7|34480.9|34486.2|34481.4|34486.2|34481.4|34485.7|34480.9|1
1649969950000|2022-04-14 20:59:10|34486.7|34481.9|34487.2|34482.4|34487.2|34482.4|34486.7|34481.9|4
1649969960000|2022-04-14 20:59:20|||||||||1
1649969970000|2022-04-14 20:59:30|34487.7|34482.9|34487.2|34482.4|34487.7|34482.9|34487.2|34482.4|1
1649969980000|2022-04-14 20:59:40|34487.7|34482.9|34487.7|34482.9|34487.7|34482.9|34487.7|34482.9|1
1649969990000|2022-04-14 20:59:50|34489.2|34484.4|34489.6|34479.8|34492.6|34487.4|34489.2|34479.8|6
1650232810000|2022-04-17 22:00:10|34460.2|34455.4|34444.7|34439.9|34463.7|34458.9|34439.2|34434.4|58
1650232820000|2022-04-17 22:00:20|34445.2|34440.4|34447.7|34442.9|34447.7|34442.9|34443.7|34438.9|29
1650232830000|2022-04-17 22:00:30|34446.7|34441.9|34449.7|34444.9|34450.7|34445.9|34446.7|34441.9|34
1650232840000|2022-04-17 22:00:40|34450.2|34445.4|34439.7|34434.9|34452.2|34447.4|34435.2|34430.4|139
1650232850000|2022-04-17 22:00:50|34440.2|34435.4|34440.2|34435.4|34440.2|34435.4|34436.7|34431.9|23
1650232860000|2022-04-17 22:01:00|34440.7|34435.9|34451.2|34446.4|34454.2|34449.4|34440.7|34435.9|45
1650232870000|2022-04-17 22:01:10|34451.7|34446.9|34450.7|34445.9|34451.7|34446.9|34442.7|34437.9|24
1650232880000|2022-04-17 22:01:20|34450.2|34445.4|34444.2|34439.4|34451.2|34446.4|34444.2|34439.4|20
1650232890000|2022-04-17 22:01:30|34444.7|34439.9|34430.7|34425.9|34445.7|34440.9|34426.2|34421.4|69
1650232900000|2022-04-17 22:01:40|34430.2|34425.4|34434.7|34429.9|34440.7|34435.9|34429.7|34424.9|47
1650232910000|2022-04-17 22:01:50|34435.2|34430.4|34422.7|34417.9|34438.7|34433.9|34406.7|34401.9|124
1650232920000|2022-04-17 22:02:00|34423.2|34418.4|34431.7|34426.9|34434.7|34429.9|34417.7|34412.9|41
1650232930000|2022-04-17 22:02:10|34429.7|34424.9|34431.2|34426.4|34431.7|34426.9|34426.7|34421.9|8
1650232940000|2022-04-17 22:02:20|34430.7|34425.9|34424.2|34419.4|34430.7|34425.9|34424.2|34419.4|9
1650232950000|2022-04-17 22:02:30|34423.7|34418.9|34425.7|34420.9|34427.2|34422.4|34422.7|34417.9|19
1650232960000|2022-04-17 22:02:40|34426.2|34421.4|34432.7|34427.9|34432.7|34427.9|34426.2|34421.4|13
1650232970000|2022-04-17 22:02:50|34433.2|34428.4|34436.7|34431.9|34437.2|34432.4|34433.2|34428.4|19
1650232980000|2022-04-17 22:03:00|34436.2|34431.4|34438.2|34433.4|34438.2|34433.4|34435.7|34430.9|9
1650232990000|2022-04-17 22:03:10|34439.7|34434.9|34436.7|34431.9|34442.2|34437.4|34436.7|34431.9|20
1650233000000|2022-04-17 22:03:20|34437.2|34432.4|34439.2|34434.4|34439.7|34434.9|34436.2|34431.4|7
1650233010000|2022-04-17 22:03:30|34438.7|34433.9|34440.7|34435.9|34441.2|34436.4|34438.7|34433.9|2
1650233020000|2022-04-17 22:03:40|34441.7|34436.9|34444.7|34439.9|34444.7|34439.9|34440.7|34435.9|20
1650233030000|2022-04-17 22:03:50|34444.2|34439.4|34444.7|34439.9|34444.7|34439.9|34442.7|34437.9|17
1650233040000|2022-04-17 22:04:00|34445.2|34440.4|34444.2|34439.4|34447.2|34442.4|34443.7|34438.9|10
1650233050000|2022-04-17 22:04:10|34440.7|34435.9|34436.7|34431.9|34441.2|34436.4|34436.2|34431.4|83
1650233060000|2022-04-17 22:04:20|34435.7|34430.9|34445.2|34440.4|34445.2|34440.4|34434.2|34429.4|38
1650233070000|2022-04-17 22:04:30|34445.7|34440.9|34442.2|34437.4|34446.2|34441.4|34441.2|34436.4|11
1650233080000|2022-04-17 22:04:40|34442.7|34437.9|34440.7|34435.9|34443.2|34438.4|34440.2|34435.4|5
1650233090000|2022-04-17 22:04:50|34441.2|34436.4|34442.2|34437.4|34445.2|34440.4|34439.7|34434.9|7
1650233100000|2022-04-17 22:05:00|34442.7|34437.9|34444.7|34439.9|34445.2|34440.4|34442.7|34437.9|28
1650233110000|2022-04-17 22:05:10|34443.7|34438.9|34444.7|34439.9|34444.7|34439.9|34442.2|34437.4|10
1650233120000|2022-04-17 22:05:20|34444.2|34439.4|34442.2|34437.4|34445.2|34440.4|34441.7|34436.9|10
1650233130000|2022-04-17 22:05:30|34441.7|34436.9|34445.7|34440.9|34446.7|34441.9|34441.7|34436.9|2
1650233140000|2022-04-17 22:05:40|34443.2|34438.4|34445.7|34440.9|34446.2|34441.4|34442.7|34437.9|8
1650233150000|2022-04-17 22:05:50|34445.2|34440.4|34443.2|34438.4|34445.2|34440.4|34443.2|34438.4|0
1650233160000|2022-04-17 22:06:00|34442.7|34437.9|34442.7|34437.9|34443.7|34438.9|34442.7|34437.9|2
1650233170000|2022-04-17 22:06:10|34443.2|34438.4|34439.7|34434.9|34445.2|34440.4|34439.2|34434.4|27
1650233180000|2022-04-17 22:06:20|34441.7|34436.9|34443.2|34438.4|34444.2|34439.4|34441.7|34436.9|6
1650233190000|2022-04-17 22:06:30|34442.2|34437.4|34444.7|34439.9|34444.7|34439.9|34440.7|34435.9|12
1650233200000|2022-04-17 22:06:40|34447.2|34442.4|34447.2|34442.4|34447.2|34442.4|34446.7|34441.9|13
1650233210000|2022-04-17 22:06:50|34446.7|34441.9|34446.2|34441.4|34446.7|34441.9|34446.2|34441.4|3
1650233220000|2022-04-17 22:07:00|34447.2|34442.4|34447.2|34442.4|34447.2|34442.4|34447.2|34442.4|3
1650233230000|2022-04-17 22:07:10|34446.7|34441.9|34445.7|34440.9|34446.7|34441.9|34445.7|34440.9|0
1650233240000|2022-04-17 22:07:20|34445.2|34440.4|34446.7|34441.9|34447.2|34442.4|34445.2|34440.4|3
1650233250000|2022-04-17 22:07:30|34447.2|34442.4|34450.2|34445.4|34451.2|34446.4|34447.2|34442.4|12
1650233260000|2022-04-17 22:07:40|34450.7|34445.9|34451.2|34446.4|34451.2|34446.4|34450.7|34445.9|1
1650233270000|2022-04-17 22:07:50|34450.2|34445.4|34449.7|34444.9|34450.7|34445.9|34449.2|34444.4|4
1650233280000|2022-04-17 22:08:00|34449.2|34444.4|34452.7|34447.9|34452.7|34447.9|34449.2|34444.4|14
1650233290000|2022-04-17 22:08:10|34453.2|34448.4|34450.2|34445.4|34454.7|34449.9|34450.2|34445.4|4
1650233300000|2022-04-17 22:08:20|34450.7|34445.9|34462.7|34457.9|34462.7|34457.9|34448.2|34443.4|46
1650233310000|2022-04-17 22:08:30|34463.7|34458.9|34461.2|34456.4|34463.7|34458.9|34459.7|34454.9|5
1650233320000|2022-04-17 22:08:40|34462.7|34457.9|34464.2|34459.4|34465.7|34460.9|34459.7|34454.9|20
1650233330000|2022-04-17 22:08:50|34463.7|34458.9|34465.2|34460.4|34465.7|34460.9|34463.2|34458.4|1
1650233340000|2022-04-17 22:09:00|34465.7|34460.9|34465.2|34460.4|34466.2|34461.4|34463.7|34458.9|9
1650233350000|2022-04-17 22:09:10|34465.7|34460.9|34479.2|34474.4|34479.2|34474.4|34465.7|34460.9|50
1650233360000|2022-04-17 22:09:20|34478.7|34473.9|34474.2|34469.4|34478.7|34473.9|34472.7|34467.9|11
1650233370000|2022-04-17 22:09:30|34473.7|34468.9|34470.7|34465.9|34475.2|34470.4|34470.7|34465.9|10
1650233380000|2022-04-17 22:09:40|34471.2|34466.4|34471.2|34466.4|34471.2|34466.4|34471.2|34466.4|1
1650233390000|2022-04-17 22:09:50|34470.7|34465.9|34470.7|34465.9|34471.7|34466.9|34470.2|34465.4|2
1650233400000|2022-04-17 22:10:00|34471.2|34466.4|34472.7|34467.9|34473.2|34468.4|34471.2|34466.4|5
1650233410000|2022-04-17 22:10:10|34473.2|34468.4|34473.2|34468.4|34473.2|34468.4|34473.2|34468.4|0
1650233420000|2022-04-17 22:10:20|34472.7|34467.9|34471.2|34466.4|34472.7|34467.9|34470.7|34465.9|16
1650233440000|2022-04-17 22:10:40|34471.7|34466.9|34471.7|34466.9|34471.7|34466.9|34470.7|34465.9|1
1650233450000|2022-04-17 22:10:50|34472.2|34467.4|34471.7|34466.9|34472.7|34467.9|34471.7|34466.9|0
1650233460000|2022-04-17 22:11:00|34472.7|34467.9|34467.7|34462.9|34472.7|34467.9|34467.7|34462.9|18
1650233470000|2022-04-17 22:11:10|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|34468.2|34463.4|0
1650233480000|2022-04-17 22:11:20|34467.7|34462.9|34470.2|34465.4|34470.2|34465.4|34467.7|34462.9|7
1650233490000|2022-04-17 22:11:30|34470.7|34465.9|34470.2|34465.4|34470.7|34465.9|34469.2|34464.4|3
1650233500000|2022-04-17 22:11:40|34470.7|34465.9|34473.2|34468.4|34473.7|34468.9|34470.7|34465.9|3
1650233520000|2022-04-17 22:12:00|34473.7|34468.9|34473.7|34468.9|34473.7|34468.9|34473.7|34468.9|3
1650233530000|2022-04-17 22:12:10|34471.7|34466.9|34472.7|34467.9|34472.7|34467.9|34471.2|34466.4|4
1650233540000|2022-04-17 22:12:20|34472.2|34467.4|34472.2|34467.4|34472.7|34467.9|34471.7|34466.9|1
1650233550000|2022-04-17 22:12:30|34471.7|34466.9|34472.7|34467.9|34472.7|34467.9|34471.2|34466.4|1
1650233560000|2022-04-17 22:12:40|34472.2|34467.4|34470.7|34465.9|34472.7|34467.9|34470.7|34465.9|6
1650233570000|2022-04-17 22:12:50|34457.2|34452.4|34463.7|34458.9|34463.7|34458.9|34456.2|34451.4|45
1650233580000|2022-04-17 22:13:00|34462.7|34457.9|34464.7|34459.9|34464.7|34459.9|34461.7|34456.9|6
1650233590000|2022-04-17 22:13:10|34465.2|34460.4|34465.7|34460.9|34465.7|34460.9|34464.7|34459.9|2
1650233600000|2022-04-17 22:13:20|34465.2|34460.4|34465.7|34460.9|34465.7|34460.9|34463.7|34458.9|5
1650233610000|2022-04-17 22:13:30|34465.2|34460.4|34466.2|34461.4|34467.7|34462.9|34465.2|34460.4|2
1650233620000|2022-04-17 22:13:40|34465.7|34460.9|34467.7|34462.9|34467.7|34462.9|34465.7|34460.9|1
1650233630000|2022-04-17 22:13:50|34468.2|34463.4|34469.2|34464.4|34469.2|34464.4|34467.2|34462.4|2
1650233640000|2022-04-17 22:14:00|34469.7|34464.9|34468.2|34463.4|34469.7|34464.9|34468.2|34463.4|8
1650233650000|2022-04-17 22:14:10|34469.7|34464.9|34470.7|34465.9|34471.2|34466.4|34468.7|34463.9|8
1650233660000|2022-04-17 22:14:20|34470.2|34465.4|34473.2|34468.4|34473.2|34468.4|34470.2|34465.4|5
1650233670000|2022-04-17 22:14:30|34473.7|34468.9|34481.2|34476.4|34483.2|34478.4|34473.7|34468.9|26
1650233680000|2022-04-17 22:14:40|34481.7|34476.9|34480.2|34475.4|34482.2|34477.4|34480.2|34475.4|4
1650233690000|2022-04-17 22:14:50|34478.7|34473.9|34476.7|34471.9|34478.7|34473.9|34476.7|34471.9|4
1650233700000|2022-04-17 22:15:00|34477.2|34472.4|34482.2|34477.4|34482.2|34477.4|34477.2|34472.4|4
1650233710000|2022-04-17 22:15:10|34482.7|34477.9|34481.2|34476.4|34482.7|34477.9|34479.2|34474.4|17
1650233720000|2022-04-17 22:15:20|34480.2|34475.4|34478.7|34473.9|34480.2|34475.4|34478.2|34473.4|5
1650233730000|2022-04-17 22:15:30|34479.2|34474.4|34478.7|34473.9|34479.2|34474.4|34478.7|34473.9|0
1650233740000|2022-04-17 22:15:40|34478.2|34473.4|34477.2|34472.4|34479.2|34474.4|34476.2|34471.4|20
1650233750000|2022-04-17 22:15:50|34478.2|34473.4|34475.2|34470.4|34478.2|34473.4|34475.2|34470.4|5
1650233760000|2022-04-17 22:16:00|34475.7|34470.9|34478.2|34473.4|34478.2|34473.4|34475.2|34470.4|6
1650233770000|2022-04-17 22:16:10|34479.2|34474.4|34476.7|34471.9|34479.2|34474.4|34476.2|34471.4|3
1650233780000|2022-04-17 22:16:20|34474.7|34469.9|34478.2|34473.4|34480.2|34475.4|34474.7|34469.9|34
1650233790000|2022-04-17 22:16:30|34480.7|34475.9|34477.7|34472.9|34480.7|34475.9|34477.7|34472.9|4
1650233800000|2022-04-17 22:16:40|34478.2|34473.4|34482.2|34477.4|34482.2|34477.4|34478.2|34473.4|8
1650233810000|2022-04-17 22:16:50|34482.7|34477.9|34483.2|34478.4|34483.2|34478.4|34481.7|34476.9|9
1650233820000|2022-04-17 22:17:00|34483.7|34478.9|34481.7|34476.9|34485.2|34480.4|34481.7|34476.9|9
1650233830000|2022-04-17 22:17:10|34482.2|34477.4|34479.2|34474.4|34483.7|34478.9|34479.2|34474.4|3
1650233840000|2022-04-17 22:17:20|34480.7|34475.9|34480.2|34475.4|34481.2|34476.4|34479.7|34474.9|1
1650233850000|2022-04-17 22:17:30|34479.7|34474.9|34478.2|34473.4|34480.2|34475.4|34478.2|34473.4|2
1650233860000|2022-04-17 22:17:40|34477.7|34472.9|34478.2|34473.4|34478.2|34473.4|34477.7|34472.9|1
1650233870000|2022-04-17 22:17:50|34476.2|34471.4|34473.2|34468.4|34476.2|34471.4|34471.7|34466.9|7
1650233880000|2022-04-17 22:18:00|34473.7|34468.9|34479.2|34474.4|34479.7|34474.9|34473.7|34468.9|8
1650233890000|2022-04-17 22:18:10|34478.7|34473.9|34479.2|34474.4|34480.7|34475.9|34478.7|34473.9|7
1650233900000|2022-04-17 22:18:20|34479.7|34474.9|34479.2|34474.4|34479.7|34474.9|34479.2|34474.4|0
1650233910000|2022-04-17 22:18:30|34478.7|34473.9|34478.7|34473.9|34479.2|34474.4|34478.2|34473.4|1
1650233920000|2022-04-17 22:18:40|34478.2|34473.4|34478.2|34473.4|34479.2|34474.4|34478.2|34473.4|0
1650233940000|2022-04-17 22:19:00|34478.7|34473.9|34476.2|34471.4|34479.2|34474.4|34476.2|34471.4|10
1650233950000|2022-04-17 22:19:10|34474.7|34469.9|34472.7|34467.9|34475.7|34470.9|34472.7|34467.9|20
1650233960000|2022-04-17 22:19:20|34474.7|34469.9|34475.2|34470.4|34475.7|34470.9|34474.7|34469.9|9
1650233970000|2022-04-17 22:19:30|34474.7|34469.9|34472.2|34467.4|34474.7|34469.9|34472.2|34467.4|8
1650233980000|2022-04-17 22:19:40|34472.7|34467.9|34471.7|34466.9|34472.7|34467.9|34469.7|34464.9|14
1650233990000|2022-04-17 22:19:50|34472.2|34467.4|34472.7|34467.9|34472.7|34467.9|34471.7|34466.9|1
1650234000000|2022-04-17 22:20:00|34473.2|34468.4|34471.2|34466.4|34473.2|34468.4|34471.2|34466.4|6
1650234010000|2022-04-17 22:20:10|34470.7|34465.9|34471.2|34466.4|34471.2|34466.4|34468.2|34463.4|15
1650234020000|2022-04-17 22:20:20|34470.7|34465.9|34469.7|34464.9|34470.7|34465.9|34469.7|34464.9|0
1650234030000|2022-04-17 22:20:30|34470.2|34465.4|34471.2|34466.4|34471.2|34466.4|34470.2|34465.4|0
1650234040000|2022-04-17 22:20:40|34470.7|34465.9|34471.2|34466.4|34471.2|34466.4|34469.2|34464.4|0
1650234050000|2022-04-17 22:20:50|34470.7|34465.9|34470.2|34465.4|34470.7|34465.9|34469.7|34464.9|1
1650234060000|2022-04-17 22:21:00|34470.7|34465.9|34468.7|34463.9|34471.2|34466.4|34468.7|34463.9|6
1650234070000|2022-04-17 22:21:10|34469.2|34464.4|34471.7|34466.9|34472.7|34467.9|34469.2|34464.4|11
1650234080000|2022-04-17 22:21:20|34472.2|34467.4|34474.7|34469.9|34474.7|34469.9|34472.2|34467.4|2
1650234090000|2022-04-17 22:21:30|34474.2|34469.4|34474.2|34469.4|34474.7|34469.9|34474.2|34469.4|0
1650234100000|2022-04-17 22:21:40|34473.2|34468.4|34475.2|34470.4|34475.2|34470.4|34473.2|34468.4|4
1650234110000|2022-04-17 22:21:50|34474.7|34469.9|34472.2|34467.4|34474.7|34469.9|34471.7|34466.9|12
1650234120000|2022-04-17 22:22:00|34472.7|34467.9|34469.7|34464.9|34472.7|34467.9|34469.7|34464.9|10
1650234130000|2022-04-17 22:22:10|34470.2|34465.4|34469.2|34464.4|34471.2|34466.4|34469.2|34464.4|0
1650234140000|2022-04-17 22:22:20|34468.7|34463.9|34467.7|34462.9|34468.7|34463.9|34466.7|34461.9|4
1650234150000|2022-04-17 22:22:30|34467.2|34462.4|34463.7|34458.9|34467.2|34462.4|34463.7|34458.9|4
1650234160000|2022-04-17 22:22:40|34463.2|34458.4|34462.7|34457.9|34464.2|34459.4|34462.7|34457.9|1
1650234170000|2022-04-17 22:22:50|34465.2|34460.4|34465.2|34460.4|34465.7|34460.9|34464.7|34459.9|4
1650234180000|2022-04-17 22:23:00|34464.7|34459.9|34464.2|34459.4|34464.7|34459.9|34463.7|34458.9|0
1650234190000|2022-04-17 22:23:10|34463.2|34458.4|34462.7|34457.9|34465.2|34460.4|34461.7|34456.9|16
1650234200000|2022-04-17 22:23:20|34462.2|34457.4|34461.7|34456.9|34463.2|34458.4|34460.7|34455.9|11
1650234210000|2022-04-17 22:23:30|34461.2|34456.4|34462.2|34457.4|34462.2|34457.4|34459.7|34454.9|5
1650234220000|2022-04-17 22:23:40|34462.7|34457.9|34464.7|34459.9|34465.2|34460.4|34461.7|34456.9|16
1650234230000|2022-04-17 22:23:50|34463.7|34458.9|34464.7|34459.9|34465.2|34460.4|34463.2|34458.4|3
1650234240000|2022-04-17 22:24:00|34465.2|34460.4|34457.7|34452.9|34466.2|34461.4|34457.7|34452.9|10
1650234250000|2022-04-17 22:24:10|34457.2|34452.4|34453.7|34448.9|34458.7|34453.9|34453.7|34448.9|15
1650234260000|2022-04-17 22:24:20|34453.2|34448.4|34453.2|34448.4|34454.7|34449.9|34450.2|34445.4|24
1650234270000|2022-04-17 22:24:30|34452.2|34447.4|34449.7|34444.9|34453.7|34448.9|34448.7|34443.9|17
1650234280000|2022-04-17 22:24:40|34449.2|34444.4|34449.2|34444.4|34450.7|34445.9|34448.7|34443.9|13
1650234290000|2022-04-17 22:24:50|34449.7|34444.9|34448.7|34443.9|34453.2|34448.4|34448.7|34443.9|6
1650234300000|2022-04-17 22:25:00|34449.2|34444.4|34451.7|34446.9|34453.2|34448.4|34449.2|34444.4|6
1650234310000|2022-04-17 22:25:10|34451.2|34446.4|34450.7|34445.9|34451.7|34446.9|34450.2|34445.4|1
1650234320000|2022-04-17 22:25:20|34451.2|34446.4|34450.7|34445.9|34452.2|34447.4|34450.2|34445.4|4
1650234330000|2022-04-17 22:25:30|34450.2|34445.4|34456.7|34451.9|34456.7|34451.9|34450.2|34445.4|3
1650234340000|2022-04-17 22:25:40|34457.2|34452.4|34455.7|34450.9|34458.2|34453.4|34455.2|34450.4|1
1650234350000|2022-04-17 22:25:50|34455.2|34450.4|34454.2|34449.4|34456.2|34451.4|34453.2|34448.4|3
1650234360000|2022-04-17 22:26:00|34453.7|34448.9|34450.7|34445.9|34454.2|34449.4|34450.2|34445.4|8
1650234370000|2022-04-17 22:26:10|34450.2|34445.4|34448.2|34443.4|34450.2|34445.4|34447.7|34442.9|2
1650234380000|2022-04-17 22:26:20|34448.7|34443.9|34447.7|34442.9|34448.7|34443.9|34446.2|34441.4|2
1650234390000|2022-04-17 22:26:30|34448.2|34443.4|34450.7|34445.9|34451.2|34446.4|34448.2|34443.4|4
1650234400000|2022-04-17 22:26:40|34451.2|34446.4|34458.2|34453.4|34458.2|34453.4|34451.2|34446.4|5
1650234410000|2022-04-17 22:26:50|34456.7|34451.9|34455.2|34450.4|34457.7|34452.9|34455.2|34450.4|3
1650234420000|2022-04-17 22:27:00|34455.7|34450.9|34454.2|34449.4|34456.2|34451.4|34454.2|34449.4|4
1650234430000|2022-04-17 22:27:10|34454.7|34449.9|34452.2|34447.4|34454.7|34449.9|34452.2|34447.4|7
1650234440000|2022-04-17 22:27:20|34452.7|34447.9|34456.2|34451.4|34456.2|34451.4|34452.2|34447.4|8
1650234450000|2022-04-17 22:27:30|34456.7|34451.9|34454.2|34449.4|34457.2|34452.4|34454.2|34449.4|2
1650234460000|2022-04-17 22:27:40|34454.7|34449.9|34455.7|34450.9|34456.2|34451.4|34454.2|34449.4|10
1650234470000|2022-04-17 22:27:50|34456.2|34451.4|34456.7|34451.9|34456.7|34451.9|34455.7|34450.9|1
1650234480000|2022-04-17 22:28:00|34456.2|34451.4|34456.7|34451.9|34456.7|34451.9|34456.2|34451.4|0
1650234490000|2022-04-17 22:28:10|34456.2|34451.4|34456.2|34451.4|34456.7|34451.9|34456.2|34451.4|0
1650234500000|2022-04-17 22:28:20|34456.7|34451.9|34456.2|34451.4|34456.7|34451.9|34456.2|34451.4|2
1650234510000|2022-04-17 22:28:30|34456.7|34451.9|34455.7|34450.9|34456.7|34451.9|34455.7|34450.9|0
1650234520000|2022-04-17 22:28:40|34455.2|34450.4|34455.7|34450.9|34455.7|34450.9|34455.2|34450.4|0
1650234530000|2022-04-17 22:28:50|34456.2|34451.4|34454.7|34449.9|34456.2|34451.4|34454.7|34449.9|0
1650234540000|2022-04-17 22:29:00|34454.2|34449.4|34453.2|34448.4|34454.2|34449.4|34453.2|34448.4|3
1650234550000|2022-04-17 22:29:10|34452.7|34447.9|34453.2|34448.4|34453.2|34448.4|34452.2|34447.4|1
1650234560000|2022-04-17 22:29:20|34452.2|34447.4|34452.2|34447.4|34453.2|34448.4|34451.7|34446.9|7
1650234570000|2022-04-17 22:29:30|34451.7|34446.9|34452.2|34447.4|34452.2|34447.4|34451.7|34446.9|2
1650234580000|2022-04-17 22:29:40|34449.7|34444.9|34449.2|34444.4|34450.2|34445.4|34449.2|34444.4|18
1650234590000|2022-04-17 22:29:50|34448.7|34443.9|34450.2|34445.4|34450.2|34445.4|34448.7|34443.9|1
1650234600000|2022-04-17 22:30:00|34450.7|34445.9|34452.2|34447.4|34454.7|34449.9|34450.2|34445.4|12
1650234610000|2022-04-17 22:30:10|34451.7|34446.9|34451.7|34446.9|34452.2|34447.4|34450.2|34445.4|7
1650234620000|2022-04-17 22:30:20|34451.2|34446.4|34450.2|34445.4|34451.2|34446.4|34449.2|34444.4|9
1650234630000|2022-04-17 22:30:30|34449.7|34444.9|34449.7|34444.9|34449.7|34444.9|34449.2|34444.4|1
1650234640000|2022-04-17 22:30:40|34450.2|34445.4|34449.7|34444.9|34450.2|34445.4|34448.7|34443.9|6
1650234650000|2022-04-17 22:30:50|34448.7|34443.9|34448.2|34443.4|34449.2|34444.4|34448.2|34443.4|15
1650234660000|2022-04-17 22:31:00|34447.2|34442.4|34447.2|34442.4|34447.2|34442.4|34447.2|34442.4|5
1650234670000|2022-04-17 22:31:10|34446.7|34441.9|34453.2|34448.4|34455.2|34450.4|34446.7|34441.9|35
1650234680000|2022-04-17 22:31:20|34452.2|34447.4|34449.2|34444.4|34452.2|34447.4|34449.2|34444.4|14
1650234690000|2022-04-17 22:31:30|34449.7|34444.9|34449.2|34444.4|34449.7|34444.9|34447.2|34442.4|25
1650234700000|2022-04-17 22:31:40|34448.7|34443.9|34448.2|34443.4|34448.7|34443.9|34448.2|34443.4|6
1650234710000|2022-04-17 22:31:50|34447.7|34442.9|34447.2|34442.4|34447.7|34442.9|34447.2|34442.4|14
1650234720000|2022-04-17 22:32:00|34446.7|34441.9|34445.2|34440.4|34449.2|34444.4|34445.2|34440.4|20
1650234730000|2022-04-17 22:32:10|34445.7|34440.9|34441.7|34436.9|34446.2|34441.4|34441.7|34436.9|6
1650234740000|2022-04-17 22:32:20|34441.2|34436.4|34440.7|34435.9|34441.7|34436.9|34440.7|34435.9|5
1650234750000|2022-04-17 22:32:30|34439.7|34434.9|34440.2|34435.4|34440.7|34435.9|34439.7|34434.9|8
1650234760000|2022-04-17 22:32:40|34440.7|34435.9|34438.7|34433.9|34440.7|34435.9|34438.7|34433.9|4
1650234770000|2022-04-17 22:32:50|34436.7|34431.9|34437.2|34432.4|34437.2|34432.4|34436.2|34431.4|18
1650234780000|2022-04-17 22:33:00|34436.7|34431.9|34432.7|34427.9|34436.7|34431.9|34432.7|34427.9|30
1650234790000|2022-04-17 22:33:10|34431.7|34426.9|34430.2|34425.4|34432.2|34427.4|34429.7|34424.9|7
1650234800000|2022-04-17 22:33:20|34429.7|34424.9|34430.7|34425.9|34431.2|34426.4|34429.7|34424.9|6
1650234810000|2022-04-17 22:33:30|34431.2|34426.4|34430.7|34425.9|34431.2|34426.4|34430.7|34425.9|3
1650234820000|2022-04-17 22:33:40|34429.2|34424.4|34425.7|34420.9|34429.2|34424.4|34424.7|34419.9|16
1650234830000|2022-04-17 22:33:50|34425.2|34420.4|34427.2|34422.4|34427.7|34422.9|34425.2|34420.4|6
1650234840000|2022-04-17 22:34:00|34426.7|34421.9|34421.2|34416.4|34426.7|34421.9|34420.2|34415.4|15
1650234850000|2022-04-17 22:34:10|34421.7|34416.9|34421.7|34416.9|34422.2|34417.4|34421.2|34416.4|3
1650234860000|2022-04-17 22:34:20|34422.2|34417.4|34419.2|34414.4|34423.2|34418.4|34419.2|34414.4|12
1650234870000|2022-04-17 22:34:30|34420.2|34415.4|34423.2|34418.4|34423.2|34418.4|34419.2|34414.4|18
1650234880000|2022-04-17 22:34:40|34422.7|34417.9|34422.2|34417.4|34422.7|34417.9|34421.7|34416.9|5
1650234890000|2022-04-17 22:34:50|34421.7|34416.9|34421.7|34416.9|34422.2|34417.4|34421.7|34416.9|0
1650234900000|2022-04-17 22:35:00|34422.2|34417.4|34422.2|34417.4|34423.2|34418.4|34422.2|34417.4|4
1650234910000|2022-04-17 22:35:10|34422.7|34417.9|34422.2|34417.4|34422.7|34417.9|34422.2|34417.4|1
1650234920000|2022-04-17 22:35:20|34422.7|34417.9|34423.2|34418.4|34423.2|34418.4|34422.2|34417.4|7
1650234930000|2022-04-17 22:35:30|34423.7|34418.9|34422.2|34417.4|34423.7|34418.9|34421.7|34416.9|8
1650234940000|2022-04-17 22:35:40|34421.7|34416.9|34418.7|34413.9|34421.7|34416.9|34418.2|34413.4|7
1650234950000|2022-04-17 22:35:50|34418.2|34413.4|34418.2|34413.4|34418.7|34413.9|34417.2|34412.4|3
1650234960000|2022-04-17 22:36:00|34418.7|34413.9|34418.2|34413.4|34419.2|34414.4|34418.2|34413.4|5
1650234970000|2022-04-17 22:36:10|34417.7|34412.9|34415.2|34410.4|34417.7|34412.9|34415.2|34410.4|7
1650234980000|2022-04-17 22:36:20|34415.7|34410.9|34414.7|34409.9|34415.7|34410.9|34414.2|34409.4|6
1650234990000|2022-04-17 22:36:30|34415.2|34410.4|34416.2|34411.4|34416.2|34411.4|34415.2|34410.4|3
1650235000000|2022-04-17 22:36:40|34417.2|34412.4|34416.7|34411.9|34417.2|34412.4|34416.2|34411.4|3
1650235010000|2022-04-17 22:36:50|34417.2|34412.4|34417.2|34412.4|34417.7|34412.9|34417.2|34412.4|6
1650235020000|2022-04-17 22:37:00|34417.7|34412.9|34418.7|34413.9|34418.7|34413.9|34417.7|34412.9|7
1650235030000|2022-04-17 22:37:10|34418.2|34413.4|34417.2|34412.4|34418.7|34413.9|34417.2|34412.4|8
1650235040000|2022-04-17 22:37:20|34417.7|34412.9|34418.2|34413.4|34418.7|34413.9|34417.7|34412.9|4
1650235050000|2022-04-17 22:37:30|34419.2|34414.4|34420.2|34415.4|34420.2|34415.4|34419.2|34414.4|2
1650235060000|2022-04-17 22:37:40|34420.7|34415.9|34420.2|34415.4|34420.7|34415.9|34420.2|34415.4|8
1650235070000|2022-04-17 22:37:50|34424.2|34419.4|34419.2|34414.4|34424.2|34419.4|34418.2|34413.4|24
1650235080000|2022-04-17 22:38:00|34418.7|34413.9|34417.2|34412.4|34419.2|34414.4|34416.7|34411.9|11
1650235090000|2022-04-17 22:38:10|34416.7|34411.9|34420.2|34415.4|34420.2|34415.4|34416.2|34411.4|4
1650235100000|2022-04-17 22:38:20|34419.7|34414.9|34421.7|34416.9|34421.7|34416.9|34419.7|34414.9|3
1650235110000|2022-04-17 22:38:30|34422.2|34417.4|34422.2|34417.4|34423.2|34418.4|34422.2|34417.4|6
1650235120000|2022-04-17 22:38:40|34421.7|34416.9|34423.2|34418.4|34423.2|34418.4|34421.7|34416.9|3
1650235130000|2022-04-17 22:38:50|34422.7|34417.9|34418.7|34413.9|34422.7|34417.9|34418.2|34413.4|14
1650235140000|2022-04-17 22:39:00|34419.2|34414.4|34416.2|34411.4|34419.2|34414.4|34412.7|34407.9|43
1650235150000|2022-04-17 22:39:10|34415.7|34410.9|34416.2|34411.4|34416.2|34411.4|34415.7|34410.9|1
1650235160000|2022-04-17 22:39:20|34415.7|34410.9|34415.7|34410.9|34417.7|34412.9|34414.7|34409.9|15
1650235170000|2022-04-17 22:39:30|34415.2|34410.4|34414.7|34409.9|34415.2|34410.4|34414.2|34409.4|4
1650235180000|2022-04-17 22:39:40|34415.2|34410.4|34415.7|34410.9|34416.2|34411.4|34413.2|34408.4|13
1650235190000|2022-04-17 22:39:50|34416.2|34411.4|34412.2|34407.4|34416.2|34411.4|34412.2|34407.4|3
1650235200000|2022-04-17 22:40:00|34412.7|34407.9|34412.2|34407.4|34413.7|34408.9|34412.2|34407.4|5
1650235210000|2022-04-17 22:40:10|34412.7|34407.9|34412.2|34407.4|34413.2|34408.4|34411.2|34406.4|13
1650235220000|2022-04-17 22:40:20|34411.7|34406.9|34411.2|34406.4|34412.2|34407.4|34410.7|34405.9|5
1650235230000|2022-04-17 22:40:30|34410.7|34405.9|34409.7|34404.9|34411.2|34406.4|34409.2|34404.4|7
1650235240000|2022-04-17 22:40:40|34409.2|34404.4|34410.2|34405.4|34410.2|34405.4|34409.2|34404.4|3
1650235250000|2022-04-17 22:40:50|34409.7|34404.9|34409.7|34404.9|34410.7|34405.9|34409.7|34404.9|2
1650235260000|2022-04-17 22:41:00|34410.2|34405.4|34410.2|34405.4|34411.7|34406.9|34410.2|34405.4|3
1650235270000|2022-04-17 22:41:10|34409.7|34404.9|34411.2|34406.4|34411.2|34406.4|34409.7|34404.9|13
1650235280000|2022-04-17 22:41:20|34411.7|34406.9|34410.2|34405.4|34411.7|34406.9|34410.2|34405.4|7
1650235290000|2022-04-17 22:41:30|34409.7|34404.9|34407.2|34402.4|34409.7|34404.9|34406.7|34401.9|7
1650235300000|2022-04-17 22:41:40|34407.7|34402.9|34410.2|34405.4|34410.2|34405.4|34407.2|34402.4|9
1650235310000|2022-04-17 22:41:50|34409.7|34404.9|34410.2|34405.4|34410.2|34405.4|34409.2|34404.4|4
1650235320000|2022-04-17 22:42:00|34409.7|34404.9|34408.2|34403.4|34409.7|34404.9|34407.2|34402.4|3
1650235330000|2022-04-17 22:42:10|34408.7|34403.9|34407.7|34402.9|34408.7|34403.9|34406.7|34401.9|13
1650235340000|2022-04-17 22:42:20|34407.2|34402.4|34409.2|34404.4|34409.2|34404.4|34407.2|34402.4|0
1650235350000|2022-04-17 22:42:30|34408.7|34403.9|34404.7|34399.9|34408.7|34403.9|34403.7|34398.9|25
1650235360000|2022-04-17 22:42:40|34403.7|34398.9|34403.2|34398.4|34404.7|34399.9|34402.7|34397.9|14
1650235370000|2022-04-17 22:42:50|34402.7|34397.9|34402.2|34397.4|34403.2|34398.4|34401.2|34396.4|17
1650235380000|2022-04-17 22:43:00|34401.7|34396.9|34403.2|34398.4|34403.2|34398.4|34401.2|34396.4|6
1650235390000|2022-04-17 22:43:10|34403.7|34398.9|34404.7|34399.9|34405.2|34400.4|34403.7|34398.9|1
1650235400000|2022-04-17 22:43:20|34404.2|34399.4|34405.2|34400.4|34406.2|34401.4|34404.2|34399.4|12
1650235410000|2022-04-17 22:43:30|34404.7|34399.9|34404.2|34399.4|34404.7|34399.9|34403.7|34398.9|9
1650235420000|2022-04-17 22:43:40|34404.7|34399.9|34409.2|34404.4|34410.2|34405.4|34404.7|34399.9|14
1650235430000|2022-04-17 22:43:50|34409.7|34404.9|34407.7|34402.9|34409.7|34404.9|34407.7|34402.9|2
1650235440000|2022-04-17 22:44:00|34408.2|34403.4|34410.7|34405.9|34410.7|34405.9|34408.2|34403.4|11
1650235450000|2022-04-17 22:44:10|34410.2|34405.4|34411.2|34406.4|34415.7|34410.9|34407.7|34402.9|16
1650235460000|2022-04-17 22:44:20|34410.7|34405.9|34414.7|34409.9|34415.2|34410.4|34410.7|34405.9|0
1650235470000|2022-04-17 22:44:30|34414.2|34409.4|34413.2|34408.4|34414.7|34409.9|34411.2|34406.4|6
1650235480000|2022-04-17 22:44:40|34413.7|34408.9|34413.7|34408.9|34414.2|34409.4|34413.2|34408.4|0
1650235490000|2022-04-17 22:44:50|34412.7|34407.9|34412.2|34407.4|34412.7|34407.9|34411.7|34406.9|4
1650235500000|2022-04-17 22:45:00|34411.7|34406.9|34410.2|34405.4|34412.2|34407.4|34409.7|34404.9|15
1650235510000|2022-04-17 22:45:10|34409.7|34404.9|34410.2|34405.4|34410.2|34405.4|34409.2|34404.4|3
1650235520000|2022-04-17 22:45:20|34410.7|34405.9|34410.2|34405.4|34412.7|34407.9|34410.2|34405.4|7
1650235530000|2022-04-17 22:45:30|34410.7|34405.9|34409.2|34404.4|34410.7|34405.9|34409.2|34404.4|1
1650235540000|2022-04-17 22:45:40|34408.7|34403.9|34399.7|34394.9|34408.7|34403.9|34399.7|34394.9|41
1650235550000|2022-04-17 22:45:50|34400.7|34395.9|34400.2|34395.4|34401.2|34396.4|34397.7|34392.9|36
1650235560000|2022-04-17 22:46:00|34399.7|34394.9|34398.7|34393.9|34400.7|34395.9|34398.7|34393.9|6
1650235570000|2022-04-17 22:46:10|34398.2|34393.4|34396.7|34391.9|34398.2|34393.4|34395.7|34390.9|14
1650235580000|2022-04-17 22:46:20|34397.2|34392.4|34397.2|34392.4|34397.7|34392.9|34397.2|34392.4|1
1650235590000|2022-04-17 22:46:30|34397.7|34392.9|34397.7|34392.9|34397.7|34392.9|34396.7|34391.9|3
1650235600000|2022-04-17 22:46:40|34397.2|34392.4|34396.2|34391.4|34397.2|34392.4|34395.2|34390.4|8
1650235610000|2022-04-17 22:46:50|34395.7|34390.9|34396.2|34391.4|34396.7|34391.9|34395.2|34390.4|3
1650235620000|2022-04-17 22:47:00|34396.7|34391.9|34401.2|34396.4|34401.2|34396.4|34396.7|34391.9|10
1650235630000|2022-04-17 22:47:10|34401.7|34396.9|34400.2|34395.4|34402.2|34397.4|34400.2|34395.4|9
1650235650000|2022-04-17 22:47:30|34400.7|34395.9|34400.7|34395.9|34401.2|34396.4|34400.7|34395.9|6
1650235660000|2022-04-17 22:47:40|34401.2|34396.4|34402.7|34397.9|34403.2|34398.4|34401.2|34396.4|5
1650235670000|2022-04-17 22:47:50|34403.2|34398.4|34397.7|34392.9|34403.2|34398.4|34397.7|34392.9|13
1650235680000|2022-04-17 22:48:00|34397.2|34392.4|34395.2|34390.4|34398.2|34393.4|34395.2|34390.4|17
1650235690000|2022-04-17 22:48:10|34395.7|34390.9|34381.2|34376.4|34395.7|34390.9|34379.7|34374.9|74
1650235700000|2022-04-17 22:48:20|34381.7|34376.9|34378.2|34373.4|34384.2|34379.4|34378.2|34373.4|29
1650235710000|2022-04-17 22:48:30|34379.2|34374.4|34369.2|34364.4|34379.2|34374.4|34369.2|34364.4|67
1650235720000|2022-04-17 22:48:40|34369.7|34364.9|34377.7|34372.9|34377.7|34372.9|34369.2|34364.4|24
1650235730000|2022-04-17 22:48:50|34378.2|34373.4|34377.7|34372.9|34379.7|34374.9|34377.2|34372.4|7
1650235740000|2022-04-17 22:49:00|34378.2|34373.4|34375.2|34370.4|34382.2|34377.4|34373.7|34368.9|51
1650235750000|2022-04-17 22:49:10|34375.7|34370.9|34368.2|34363.4|34375.7|34370.9|34367.2|34362.4|25
1650235760000|2022-04-17 22:49:20|34367.7|34362.9|34365.2|34360.4|34367.7|34362.9|34365.2|34360.4|11
1650235770000|2022-04-17 22:49:30|34366.2|34361.4|34368.2|34363.4|34368.2|34363.4|34365.2|34360.4|14
1650235780000|2022-04-17 22:49:40|34367.7|34362.9|34369.7|34364.9|34370.2|34365.4|34367.7|34362.9|6
1650235790000|2022-04-17 22:49:50|34369.2|34364.4|34366.2|34361.4|34369.2|34364.4|34366.2|34361.4|2
1650235800000|2022-04-17 22:50:00|34365.7|34360.9|34365.2|34360.4|34366.2|34361.4|34365.2|34360.4|0
1650235810000|2022-04-17 22:50:10|34366.7|34361.9|34367.2|34362.4|34367.2|34362.4|34366.2|34361.4|6
1650235820000|2022-04-17 22:50:20|34366.7|34361.9|34367.7|34362.9|34368.2|34363.4|34366.2|34361.4|6
1650235830000|2022-04-17 22:50:30|34368.2|34363.4|34368.2|34363.4|34368.2|34363.4|34367.7|34362.9|14
1650235840000|2022-04-17 22:50:40|34368.7|34363.9|34370.2|34365.4|34371.2|34366.4|34368.7|34363.9|9
1650235850000|2022-04-17 22:50:50|34370.7|34365.9|34368.2|34363.4|34371.2|34366.4|34367.7|34362.9|11
1650235860000|2022-04-17 22:51:00|34369.2|34364.4|34370.2|34365.4|34370.2|34365.4|34367.7|34362.9|13
1650235870000|2022-04-17 22:51:10|34372.2|34367.4|34371.2|34366.4|34372.2|34367.4|34371.2|34366.4|5
1650235880000|2022-04-17 22:51:20|34371.7|34366.9|34371.7|34366.9|34372.2|34367.4|34371.2|34366.4|5
1650235890000|2022-04-17 22:51:30|34370.7|34365.9|34369.2|34364.4|34371.2|34366.4|34369.2|34364.4|4
1650235900000|2022-04-17 22:51:40|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|3
1650235910000|2022-04-17 22:51:50|34369.7|34364.9|34368.7|34363.9|34370.2|34365.4|34368.7|34363.9|4
1650235920000|2022-04-17 22:52:00|34368.2|34363.4|34371.2|34366.4|34371.7|34366.9|34368.2|34363.4|13
1650235930000|2022-04-17 22:52:10|34371.7|34366.9|34373.2|34368.4|34373.7|34368.9|34371.7|34366.9|6
1650235940000|2022-04-17 22:52:20|34373.7|34368.9|34374.7|34369.9|34375.2|34370.4|34373.2|34368.4|2
1650235950000|2022-04-17 22:52:30|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|0
1650235960000|2022-04-17 22:52:40|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|1
1650235970000|2022-04-17 22:52:50|34373.7|34368.9|34371.2|34366.4|34373.7|34368.9|34370.2|34365.4|5
1650235980000|2022-04-17 22:53:00|34371.7|34366.9|34373.2|34368.4|34373.2|34368.4|34371.2|34366.4|19
1650235990000|2022-04-17 22:53:10|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|3
1650236000000|2022-04-17 22:53:20|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|1
1650236010000|2022-04-17 22:53:30|34373.7|34368.9|34375.2|34370.4|34376.2|34371.4|34373.7|34368.9|7
1650236020000|2022-04-17 22:53:40|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34374.7|34369.9|6
1650236030000|2022-04-17 22:53:50|34375.7|34370.9|34377.2|34372.4|34377.2|34372.4|34375.2|34370.4|0
1650236040000|2022-04-17 22:54:00|34376.2|34371.4|34376.2|34371.4|34377.2|34372.4|34376.2|34371.4|2
1650236050000|2022-04-17 22:54:10|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34373.2|34368.4|6
1650236060000|2022-04-17 22:54:20|34373.7|34368.9|34374.2|34369.4|34374.2|34369.4|34373.7|34368.9|2
1650236070000|2022-04-17 22:54:30|34373.7|34368.9|34374.7|34369.9|34375.2|34370.4|34373.2|34368.4|3
1650236080000|2022-04-17 22:54:40|34375.2|34370.4|34375.7|34370.9|34375.7|34370.9|34375.2|34370.4|0
1650236090000|2022-04-17 22:54:50|34375.2|34370.4|34376.2|34371.4|34376.2|34371.4|34374.7|34369.9|1
1650236100000|2022-04-17 22:55:00|34375.7|34370.9|34375.7|34370.9|34376.2|34371.4|34375.7|34370.9|0
1650236110000|2022-04-17 22:55:10|34375.2|34370.4|34375.2|34370.4|34375.7|34370.9|34375.2|34370.4|0
1650236120000|2022-04-17 22:55:20|34375.7|34370.9|34377.2|34372.4|34377.2|34372.4|34375.7|34370.9|6
1650236130000|2022-04-17 22:55:30|34377.7|34372.9|34375.2|34370.4|34377.7|34372.9|34375.2|34370.4|3
1650236140000|2022-04-17 22:55:40|34374.7|34369.9|34372.2|34367.4|34374.7|34369.9|34372.2|34367.4|3
1650236150000|2022-04-17 22:55:50|||||||||2
1650236160000|2022-04-17 22:56:00|34372.7|34367.9|34370.7|34365.9|34373.7|34368.9|34370.7|34365.9|18
1650236170000|2022-04-17 22:56:10|34370.2|34365.4|34371.7|34366.9|34371.7|34366.9|34370.2|34365.4|4
1650236180000|2022-04-17 22:56:20|34371.2|34366.4|34374.7|34369.9|34374.7|34369.9|34371.2|34366.4|4
1650236190000|2022-04-17 22:56:30|34375.2|34370.4|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|0
1650236200000|2022-04-17 22:56:40|34372.7|34367.9|34373.2|34368.4|34373.2|34368.4|34372.7|34367.9|4
1650236210000|2022-04-17 22:56:50|34372.7|34367.9|34375.7|34370.9|34376.2|34371.4|34372.7|34367.9|3
1650236220000|2022-04-17 22:57:00|34375.2|34370.4|34374.2|34369.4|34375.7|34370.9|34374.2|34369.4|1
1650236230000|2022-04-17 22:57:10|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|0
1650236240000|2022-04-17 22:57:20|34373.7|34368.9|34373.2|34368.4|34374.2|34369.4|34372.7|34367.9|6
1650236250000|2022-04-17 22:57:30|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|3
1650236260000|2022-04-17 22:57:40|34371.7|34366.9|34372.2|34367.4|34373.2|34368.4|34371.7|34366.9|5
1650236270000|2022-04-17 22:57:50|34372.7|34367.9|34372.7|34367.9|34372.7|34367.9|34372.7|34367.9|2
1650236280000|2022-04-17 22:58:00|||||||||1
1650236300000|2022-04-17 22:58:20|34374.7|34369.9|34374.2|34369.4|34375.7|34370.9|34374.2|34369.4|6
1650236310000|2022-04-17 22:58:30|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|3
1650236320000|2022-04-17 22:58:40|34373.7|34368.9|34372.7|34367.9|34373.7|34368.9|34372.2|34367.4|1
1650236330000|2022-04-17 22:58:50|34372.2|34367.4|34371.7|34366.9|34372.2|34367.4|34370.7|34365.9|8
1650236340000|2022-04-17 22:59:00|34372.2|34367.4|34372.2|34367.4|34372.2|34367.4|34371.2|34366.4|3
1650236350000|2022-04-17 22:59:10|||||||||1
1650236360000|2022-04-17 22:59:20|34372.7|34367.9|34372.7|34367.9|34372.7|34367.9|34372.7|34367.9|0
1650236370000|2022-04-17 22:59:30|||||||||3
1650236380000|2022-04-17 22:59:40|34372.2|34367.4|34373.7|34368.9|34374.2|34369.4|34372.2|34367.4|7
1650236390000|2022-04-17 22:59:50|34374.2|34369.4|34373.2|34368.4|34374.2|34369.4|34373.2|34368.4|0
1650236400000|2022-04-17 23:00:00|34372.7|34367.9|34373.7|34368.9|34376.2|34371.4|34372.2|34367.4|30
1650236410000|2022-04-17 23:00:10|34373.2|34368.4|34372.2|34367.4|34374.7|34369.9|34372.2|34367.4|2
1650236420000|2022-04-17 23:00:20|34371.7|34366.9|34370.7|34365.9|34372.2|34367.4|34370.2|34365.4|10
1650236430000|2022-04-17 23:00:30|34371.2|34366.4|34372.2|34367.4|34372.2|34367.4|34371.2|34366.4|3
1650236440000|2022-04-17 23:00:40|34371.7|34366.9|34370.7|34365.9|34371.7|34366.9|34370.7|34365.9|5
1650236450000|2022-04-17 23:00:50|34371.2|34366.4|34374.2|34369.4|34374.2|34369.4|34371.2|34366.4|3
1650236460000|2022-04-17 23:01:00|34372.2|34367.4|34372.2|34367.4|34372.2|34367.4|34372.2|34367.4|4
1650236470000|2022-04-17 23:01:10|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.2|34366.4|10
1650236480000|2022-04-17 23:01:20|34371.7|34366.9|34370.2|34365.4|34371.7|34366.9|34370.2|34365.4|3
1650236490000|2022-04-17 23:01:30|34370.7|34365.9|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|2
1650236500000|2022-04-17 23:01:40|34369.7|34364.9|34372.2|34367.4|34372.2|34367.4|34369.7|34364.9|8
1650236510000|2022-04-17 23:01:50|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|0
1650236520000|2022-04-17 23:02:00|34372.7|34367.9|34371.2|34366.4|34372.7|34367.9|34371.2|34366.4|4
1650236530000|2022-04-17 23:02:10|34370.2|34365.4|34367.7|34362.9|34370.2|34365.4|34367.7|34362.9|12
1650236540000|2022-04-17 23:02:20|34366.2|34361.4|34366.2|34361.4|34366.7|34361.9|34365.7|34360.9|7
1650236550000|2022-04-17 23:02:30|34365.2|34360.4|34362.2|34357.4|34365.2|34360.4|34360.7|34355.9|25
1650236560000|2022-04-17 23:02:40|34362.7|34357.9|34360.2|34355.4|34362.7|34357.9|34359.7|34354.9|5
1650236570000|2022-04-17 23:02:50|34359.7|34354.9|34358.7|34353.9|34359.7|34354.9|34358.2|34353.4|8
1650236580000|2022-04-17 23:03:00|34359.2|34354.4|34358.2|34353.4|34360.2|34355.4|34357.2|34352.4|17
1650236590000|2022-04-17 23:03:10|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|34357.7|34352.9|2
1650236600000|2022-04-17 23:03:20|34360.7|34355.9|34363.2|34358.4|34363.7|34358.9|34360.7|34355.9|12
1650236610000|2022-04-17 23:03:30|34363.7|34358.9|34364.7|34359.9|34364.7|34359.9|34362.7|34357.9|3
1650236620000|2022-04-17 23:03:40|34364.2|34359.4|34367.2|34362.4|34367.7|34362.9|34364.2|34359.4|3
1650236630000|2022-04-17 23:03:50|34366.2|34361.4|34368.2|34363.4|34368.7|34363.9|34366.2|34361.4|9
1650236640000|2022-04-17 23:04:00|34368.7|34363.9|34366.2|34361.4|34368.7|34363.9|34366.2|34361.4|7
1650236650000|2022-04-17 23:04:10|34365.7|34360.9|34365.2|34360.4|34365.7|34360.9|34365.2|34360.4|0
1650236660000|2022-04-17 23:04:20|34362.7|34357.9|34360.7|34355.9|34363.2|34358.4|34360.7|34355.9|9
1650236670000|2022-04-17 23:04:30|34360.2|34355.4|34360.2|34355.4|34361.2|34356.4|34359.2|34354.4|8
1650236680000|2022-04-17 23:04:40|34359.7|34354.9|34360.2|34355.4|34360.7|34355.9|34359.7|34354.9|2
1650236690000|2022-04-17 23:04:50|34359.7|34354.9|34360.2|34355.4|34360.2|34355.4|34359.7|34354.9|9
1650236700000|2022-04-17 23:05:00|34359.2|34354.4|34360.2|34355.4|34360.2|34355.4|34358.2|34353.4|5
1650236710000|2022-04-17 23:05:10|34360.7|34355.9|34359.2|34354.4|34361.2|34356.4|34359.2|34354.4|2
1650236720000|2022-04-17 23:05:20|34359.7|34354.9|34356.2|34351.4|34359.7|34354.9|34355.2|34350.4|9
1650236730000|2022-04-17 23:05:30|34357.2|34352.4|34357.2|34352.4|34357.7|34352.9|34357.2|34352.4|4
1650236740000|2022-04-17 23:05:40|34356.7|34351.9|34356.2|34351.4|34357.2|34352.4|34355.2|34350.4|3
1650236750000|2022-04-17 23:05:50|34356.7|34351.9|34357.2|34352.4|34357.2|34352.4|34356.7|34351.9|1
1650236760000|2022-04-17 23:06:00|34357.7|34352.9|34357.2|34352.4|34357.7|34352.9|34357.2|34352.4|4
1650236770000|2022-04-17 23:06:10|34357.7|34352.9|34356.7|34351.9|34357.7|34352.9|34356.7|34351.9|3
1650236780000|2022-04-17 23:06:20|34356.2|34351.4|34357.2|34352.4|34357.2|34352.4|34356.2|34351.4|1
1650236790000|2022-04-17 23:06:30|34356.2|34351.4|34356.7|34351.9|34356.7|34351.9|34355.7|34350.9|7
1650236800000|2022-04-17 23:06:40|34352.2|34347.4|34354.2|34349.4|34355.2|34350.4|34352.2|34347.4|24
1650236810000|2022-04-17 23:06:50|34353.7|34348.9|34353.2|34348.4|34353.7|34348.9|34353.2|34348.4|2
1650236820000|2022-04-17 23:07:00|34353.7|34348.9|34352.2|34347.4|34355.2|34350.4|34350.2|34345.4|16
1650236830000|2022-04-17 23:07:10|34351.7|34346.9|34354.2|34349.4|34354.2|34349.4|34350.7|34345.9|13
1650236840000|2022-04-17 23:07:20|34354.7|34349.9|34357.2|34352.4|34357.2|34352.4|34354.2|34349.4|6
1650236850000|2022-04-17 23:07:30|34356.7|34351.9|34359.7|34354.9|34360.7|34355.9|34356.2|34351.4|13
1650236860000|2022-04-17 23:07:40|34359.2|34354.4|34354.2|34349.4|34359.7|34354.9|34354.2|34349.4|13
1650236870000|2022-04-17 23:07:50|34353.7|34348.9|34352.2|34347.4|34354.2|34349.4|34351.7|34346.9|2
1650236880000|2022-04-17 23:08:00|34352.7|34347.9|34351.2|34346.4|34352.7|34347.9|34351.2|34346.4|3
1650236890000|2022-04-17 23:08:10|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34350.7|34345.9|4
1650236900000|2022-04-17 23:08:20|34351.7|34346.9|34351.7|34346.9|34352.2|34347.4|34351.2|34346.4|6
1650236910000|2022-04-17 23:08:30|34351.2|34346.4|34310.2|34305.4|34351.2|34346.4|34304.7|34299.9|394
1650236920000|2022-04-17 23:08:40|34309.7|34304.9|34311.2|34306.4|34313.2|34308.4|34309.2|34304.4|31
1650236930000|2022-04-17 23:08:50|34310.7|34305.9|34308.2|34303.4|34310.7|34305.9|34305.7|34300.9|19
1650236940000|2022-04-17 23:09:00|34307.7|34302.9|34306.7|34301.9|34312.2|34307.4|34306.7|34301.9|16
1650236950000|2022-04-17 23:09:10|34307.2|34302.4|34294.2|34289.4|34307.2|34302.4|34294.2|34289.4|63
1650236960000|2022-04-17 23:09:20|34294.7|34289.9|34295.2|34290.4|34297.2|34292.4|34294.7|34289.9|16
1650236970000|2022-04-17 23:09:30|34295.7|34290.9|34296.2|34291.4|34298.7|34293.9|34295.7|34290.9|21
1650236980000|2022-04-17 23:09:40|34296.7|34291.9|34298.2|34293.4|34298.2|34293.4|34296.2|34291.4|4
1650236990000|2022-04-17 23:09:50|34297.7|34292.9|34296.2|34291.4|34297.7|34292.9|34296.2|34291.4|13
1650237000000|2022-04-17 23:10:00|34296.7|34291.9|34293.7|34288.9|34296.7|34291.9|34293.7|34288.9|11
1650237010000|2022-04-17 23:10:10|34293.2|34288.4|34295.2|34290.4|34295.7|34290.9|34286.2|34281.4|43
1650237020000|2022-04-17 23:10:20|34295.7|34290.9|34295.2|34290.4|34297.7|34292.9|34295.2|34290.4|65
1650237030000|2022-04-17 23:10:30|34295.7|34290.9|34298.2|34293.4|34298.2|34293.4|34295.7|34290.9|3
1650237040000|2022-04-17 23:10:40|34298.7|34293.9|34300.2|34295.4|34300.7|34295.9|34298.2|34293.4|4
1650237050000|2022-04-17 23:10:50|34306.2|34301.4|34309.2|34304.4|34311.2|34306.4|34306.2|34301.4|37
1650237060000|2022-04-17 23:11:00|34309.7|34304.9|34306.7|34301.9|34311.2|34306.4|34304.2|34299.4|11
1650237070000|2022-04-17 23:11:10|34306.2|34301.4|34306.2|34301.4|34307.2|34302.4|34305.2|34300.4|2
1650237080000|2022-04-17 23:11:20|34307.2|34302.4|34302.7|34297.9|34307.2|34302.4|34302.2|34297.4|7
1650237090000|2022-04-17 23:11:30|34303.7|34298.9|34296.7|34291.9|34303.7|34298.9|34296.7|34291.9|11
1650237100000|2022-04-17 23:11:40|34297.2|34292.4|34300.2|34295.4|34300.2|34295.4|34295.2|34290.4|6
1650237110000|2022-04-17 23:11:50|34302.7|34297.9|34305.7|34300.9|34305.7|34300.9|34302.2|34297.4|5
1650237120000|2022-04-17 23:12:00|34306.2|34301.4|34304.2|34299.4|34306.2|34301.4|34302.7|34297.9|12
1650237130000|2022-04-17 23:12:10|34304.7|34299.9|34305.2|34300.4|34305.2|34300.4|34304.7|34299.9|0
1650237140000|2022-04-17 23:12:20|34304.7|34299.9|34303.7|34298.9|34304.7|34299.9|34303.7|34298.9|7
1650237150000|2022-04-17 23:12:30|34304.7|34299.9|34303.2|34298.4|34304.7|34299.9|34303.2|34298.4|10
1650237160000|2022-04-17 23:12:40|34303.7|34298.9|34305.7|34300.9|34305.7|34300.9|34303.7|34298.9|2
1650237170000|2022-04-17 23:12:50|34305.2|34300.4|34306.2|34301.4|34306.2|34301.4|34305.2|34300.4|5
1650237180000|2022-04-17 23:13:00|34306.7|34301.9|34305.7|34300.9|34307.2|34302.4|34305.7|34300.9|5
1650237190000|2022-04-17 23:13:10|34306.2|34301.4|34307.2|34302.4|34307.2|34302.4|34306.2|34301.4|6
1650237200000|2022-04-17 23:13:20|34306.7|34301.9|34305.2|34300.4|34306.7|34301.9|34305.2|34300.4|5
1650237210000|2022-04-17 23:13:30|34304.7|34299.9|34306.2|34301.4|34306.2|34301.4|34304.7|34299.9|5
1650237220000|2022-04-17 23:13:40|34306.7|34301.9|34306.7|34301.9|34306.7|34301.9|34306.2|34301.4|3
1650237230000|2022-04-17 23:13:50|34306.2|34301.4|34305.2|34300.4|34307.2|34302.4|34305.2|34300.4|10
1650237240000|2022-04-17 23:14:00|34304.2|34299.4|34305.7|34300.9|34305.7|34300.9|34304.2|34299.4|3
1650237250000|2022-04-17 23:14:10|34305.2|34300.4|34305.2|34300.4|34306.2|34301.4|34305.2|34300.4|7
1650237260000|2022-04-17 23:14:20|34304.7|34299.9|34300.2|34295.4|34304.7|34299.9|34300.2|34295.4|20
1650237270000|2022-04-17 23:14:30|34299.7|34294.9|34297.2|34292.4|34299.7|34294.9|34296.7|34291.9|5
1650237280000|2022-04-17 23:14:40|34298.2|34293.4|34298.2|34293.4|34299.2|34294.4|34297.2|34292.4|15
1650237290000|2022-04-17 23:14:50|34297.7|34292.9|34301.2|34296.4|34301.2|34296.4|34297.2|34292.4|9
1650237300000|2022-04-17 23:15:00|34301.7|34296.9|34297.2|34292.4|34302.2|34297.4|34296.7|34291.9|15
1650237310000|2022-04-17 23:15:10|34297.7|34292.9|34296.7|34291.9|34297.7|34292.9|34296.7|34291.9|2
1650237320000|2022-04-17 23:15:20|34297.2|34292.4|34296.2|34291.4|34297.2|34292.4|34296.2|34291.4|0
1650237330000|2022-04-17 23:15:30|34296.7|34291.9|34296.2|34291.4|34296.7|34291.9|34296.2|34291.4|3
1650237340000|2022-04-17 23:15:40|34296.7|34291.9|34297.2|34292.4|34298.2|34293.4|34296.2|34291.4|6
1650237350000|2022-04-17 23:15:50|34296.7|34291.9|34297.2|34292.4|34298.7|34293.9|34296.7|34291.9|6
1650237360000|2022-04-17 23:16:00|34298.2|34293.4|34297.2|34292.4|34298.2|34293.4|34297.2|34292.4|6
1650237370000|2022-04-17 23:16:10|34298.2|34293.4|34298.2|34293.4|34298.2|34293.4|34298.2|34293.4|3
1650237380000|2022-04-17 23:16:20|34299.2|34294.4|34299.2|34294.4|34299.2|34294.4|34298.7|34293.9|3
1650237400000|2022-04-17 23:16:40|34299.7|34294.9|34305.7|34300.9|34305.7|34300.9|34299.7|34294.9|11
1650237410000|2022-04-17 23:16:50|34306.2|34301.4|34305.7|34300.9|34306.2|34301.4|34305.2|34300.4|4
1650237420000|2022-04-17 23:17:00|34305.2|34300.4|34306.2|34301.4|34306.2|34301.4|34305.2|34300.4|7
1650237430000|2022-04-17 23:17:10|34308.2|34303.4|34308.2|34303.4|34308.2|34303.4|34308.2|34303.4|10
1650237440000|2022-04-17 23:17:20|34306.7|34301.9|34306.2|34301.4|34307.2|34302.4|34305.7|34300.9|5
1650237450000|2022-04-17 23:17:30|34306.7|34301.9|34305.2|34300.4|34307.2|34302.4|34305.2|34300.4|10
1650237460000|2022-04-17 23:17:40|34304.7|34299.9|34306.2|34301.4|34307.2|34302.4|34304.7|34299.9|12
1650237470000|2022-04-17 23:17:50|34304.7|34299.9|34305.2|34300.4|34305.7|34300.9|34304.7|34299.9|7
1650237480000|2022-04-17 23:18:00|34306.2|34301.4|34304.2|34299.4|34306.2|34301.4|34303.7|34298.9|3
1650237500000|2022-04-17 23:18:20|34304.7|34299.9|34304.2|34299.4|34305.2|34300.4|34303.7|34298.9|4
1650237510000|2022-04-17 23:18:30|34304.7|34299.9|34303.2|34298.4|34305.2|34300.4|34303.2|34298.4|7
1650237520000|2022-04-17 23:18:40|34302.7|34297.9|34303.2|34298.4|34304.2|34299.4|34302.2|34297.4|2
1650237530000|2022-04-17 23:18:50|34303.7|34298.9|34304.2|34299.4|34304.2|34299.4|34302.2|34297.4|1
1650237540000|2022-04-17 23:19:00|34304.7|34299.9|34304.7|34299.9|34305.2|34300.4|34303.2|34298.4|8
1650237550000|2022-04-17 23:19:10|34305.2|34300.4|34307.7|34302.9|34308.2|34303.4|34304.2|34299.4|5
1650237560000|2022-04-17 23:19:20|34307.2|34302.4|34304.2|34299.4|34307.2|34302.4|34304.2|34299.4|2
1650237570000|2022-04-17 23:19:30|34304.7|34299.9|34304.2|34299.4|34304.7|34299.9|34304.2|34299.4|0
1650237580000|2022-04-17 23:19:40|34301.2|34296.4|34301.2|34296.4|34301.7|34296.9|34301.2|34296.4|7
1650237590000|2022-04-17 23:19:50|34301.7|34296.9|34300.7|34295.9|34303.7|34298.9|34300.2|34295.4|8
1650237600000|2022-04-17 23:20:00|34300.2|34295.4|34301.2|34296.4|34301.7|34296.9|34299.7|34294.9|4
1650237610000|2022-04-17 23:20:10|34302.2|34297.4|34306.2|34301.4|34306.2|34301.4|34302.2|34297.4|13
1650237620000|2022-04-17 23:20:20|34306.7|34301.9|34307.2|34302.4|34307.2|34302.4|34306.2|34301.4|3
1650237630000|2022-04-17 23:20:30|34307.7|34302.9|34307.2|34302.4|34307.7|34302.9|34306.7|34301.9|5
1650237640000|2022-04-17 23:20:40|34305.2|34300.4|34305.7|34300.9|34305.7|34300.9|34305.2|34300.4|3
1650237650000|2022-04-17 23:20:50|34305.2|34300.4|34301.2|34296.4|34305.2|34300.4|34301.2|34296.4|6
1650237660000|2022-04-17 23:21:00|34300.7|34295.9|34296.2|34291.4|34300.7|34295.9|34292.2|34287.4|30
1650237670000|2022-04-17 23:21:10|34297.2|34292.4|34293.2|34288.4|34297.2|34292.4|34292.2|34287.4|5
1650237680000|2022-04-17 23:21:20|34292.7|34287.9|34290.7|34285.9|34293.2|34288.4|34289.7|34284.9|6
1650237690000|2022-04-17 23:21:30|34291.2|34286.4|34290.7|34285.9|34291.7|34286.9|34289.7|34284.9|12
1650237700000|2022-04-17 23:21:40|34290.2|34285.4|34294.2|34289.4|34296.2|34291.4|34288.2|34283.4|22
1650237710000|2022-04-17 23:21:50|34293.7|34288.9|34293.7|34288.9|34293.7|34288.9|34292.2|34287.4|2
1650237720000|2022-04-17 23:22:00|34293.2|34288.4|34297.2|34292.4|34297.2|34292.4|34293.2|34288.4|3
1650237730000|2022-04-17 23:22:10|34298.2|34293.4|34300.7|34295.9|34300.7|34295.9|34297.7|34292.9|4
1650237740000|2022-04-17 23:22:20|34300.2|34295.4|34293.2|34288.4|34300.2|34295.4|34292.7|34287.9|11
1650237750000|2022-04-17 23:22:30|34292.7|34287.9|34293.7|34288.9|34293.7|34288.9|34292.2|34287.4|8
1650237760000|2022-04-17 23:22:40|34292.7|34287.9|34289.2|34284.4|34293.2|34288.4|34289.2|34284.4|12
1650237770000|2022-04-17 23:22:50|34288.7|34283.9|34291.2|34286.4|34291.2|34286.4|34288.7|34283.9|10
1650237780000|2022-04-17 23:23:00|34292.2|34287.4|34294.2|34289.4|34294.7|34289.9|34291.2|34286.4|6
1650237790000|2022-04-17 23:23:10|34294.7|34289.9|34294.2|34289.4|34295.2|34290.4|34294.2|34289.4|8
1650237800000|2022-04-17 23:23:20|34294.7|34289.9|34292.2|34287.4|34295.2|34290.4|34291.7|34286.9|7
1650237810000|2022-04-17 23:23:30|34291.7|34286.9|34291.2|34286.4|34291.7|34286.9|34290.2|34285.4|5
1650237820000|2022-04-17 23:23:40|34290.7|34285.9|34290.2|34285.4|34291.2|34286.4|34288.7|34283.9|3
1650237830000|2022-04-17 23:23:50|34289.7|34284.9|34289.2|34284.4|34289.7|34284.9|34288.7|34283.9|5
1650237840000|2022-04-17 23:24:00|34288.7|34283.9|34289.2|34284.4|34289.2|34284.4|34288.7|34283.9|11
1650237850000|2022-04-17 23:24:10|34291.2|34286.4|34294.2|34289.4|34295.2|34290.4|34291.2|34286.4|9
1650237860000|2022-04-17 23:24:20|34294.7|34289.9|34294.2|34289.4|34295.7|34290.9|34294.2|34289.4|2
1650237870000|2022-04-17 23:24:30|34293.7|34288.9|34291.2|34286.4|34293.7|34288.9|34290.2|34285.4|7
1650237880000|2022-04-17 23:24:40|34290.7|34285.9|34293.7|34288.9|34293.7|34288.9|34290.7|34285.9|5
1650237890000|2022-04-17 23:24:50|34293.2|34288.4|34296.2|34291.4|34296.2|34291.4|34293.2|34288.4|3
1650237900000|2022-04-17 23:25:00|34296.7|34291.9|34294.2|34289.4|34296.7|34291.9|34293.2|34288.4|30
1650237910000|2022-04-17 23:25:10|34294.7|34289.9|34294.2|34289.4|34295.2|34290.4|34293.7|34288.9|1
1650237920000|2022-04-17 23:25:20|34294.7|34289.9|34292.7|34287.9|34294.7|34289.9|34292.7|34287.9|7
1650237930000|2022-04-17 23:25:30|34293.2|34288.4|34294.2|34289.4|34294.2|34289.4|34292.7|34287.9|6
1650237940000|2022-04-17 23:25:40|34293.7|34288.9|34296.2|34291.4|34296.2|34291.4|34293.2|34288.4|8
1650237950000|2022-04-17 23:25:50|34296.7|34291.9|34297.2|34292.4|34297.7|34292.9|34296.7|34291.9|0
1650237960000|2022-04-17 23:26:00|34296.7|34291.9|34297.2|34292.4|34297.2|34292.4|34296.7|34291.9|5
1650237970000|2022-04-17 23:26:10|34296.7|34291.9|34293.7|34288.9|34296.7|34291.9|34292.7|34287.9|8
1650237980000|2022-04-17 23:26:20|34293.2|34288.4|34294.2|34289.4|34295.2|34290.4|34293.2|34288.4|3
1650237990000|2022-04-17 23:26:30|34295.2|34290.4|34295.2|34290.4|34295.2|34290.4|34292.7|34287.9|22
1650238000000|2022-04-17 23:26:40|34295.7|34290.9|34296.2|34291.4|34298.2|34293.4|34295.7|34290.9|4
1650238010000|2022-04-17 23:26:50|34295.7|34290.9|34295.2|34290.4|34296.2|34291.4|34295.2|34290.4|8
1650238020000|2022-04-17 23:27:00|34295.7|34290.9|34294.7|34289.9|34296.7|34291.9|34293.7|34288.9|8
1650238030000|2022-04-17 23:27:10|34295.2|34290.4|34294.7|34289.9|34295.7|34290.9|34293.7|34288.9|3
1650238040000|2022-04-17 23:27:20|34295.2|34290.4|34296.2|34291.4|34296.2|34291.4|34295.2|34290.4|3
1650238050000|2022-04-17 23:27:30|34295.7|34290.9|34294.2|34289.4|34295.7|34290.9|34294.2|34289.4|2
1650238060000|2022-04-17 23:27:40|34293.7|34288.9|34295.2|34290.4|34295.2|34290.4|34293.2|34288.4|3
1650238070000|2022-04-17 23:27:50|34295.7|34290.9|34294.7|34289.9|34295.7|34290.9|34294.2|34289.4|2
1650238080000|2022-04-17 23:28:00|34295.2|34290.4|34292.2|34287.4|34295.7|34290.9|34292.2|34287.4|11
1650238090000|2022-04-17 23:28:10|34292.7|34287.9|34292.2|34287.4|34292.7|34287.9|34291.7|34286.9|3
1650238110000|2022-04-17 23:28:30|34292.7|34287.9|34292.7|34287.9|34293.2|34288.4|34292.2|34287.4|4
1650238120000|2022-04-17 23:28:40|34293.2|34288.4|34294.2|34289.4|34294.2|34289.4|34293.2|34288.4|2
1650238130000|2022-04-17 23:28:50|34294.7|34289.9|34293.2|34288.4|34296.2|34291.4|34293.2|34288.4|6
1650238140000|2022-04-17 23:29:00|34293.7|34288.9|34294.2|34289.4|34294.2|34289.4|34293.2|34288.4|4
1650238150000|2022-04-17 23:29:10|34294.7|34289.9|34293.7|34288.9|34294.7|34289.9|34293.2|34288.4|2
1650238160000|2022-04-17 23:29:20|34293.2|34288.4|34293.2|34288.4|34293.2|34288.4|34293.2|34288.4|0
1650238170000|2022-04-17 23:29:30|34292.7|34287.9|34293.2|34288.4|34293.7|34288.9|34290.7|34285.9|16
1650238180000|2022-04-17 23:29:40|34292.7|34287.9|34291.2|34286.4|34292.7|34287.9|34291.2|34286.4|0
1650238190000|2022-04-17 23:29:50|34291.7|34286.9|34291.2|34286.4|34293.7|34288.9|34291.2|34286.4|2
1650238200000|2022-04-17 23:30:00|34291.7|34286.9|34293.2|34288.4|34294.7|34289.9|34291.7|34286.9|17
1650238210000|2022-04-17 23:30:10|34292.7|34287.9|34295.2|34290.4|34295.2|34290.4|34292.2|34287.4|13
1650238220000|2022-04-17 23:30:20|34295.7|34290.9|34299.7|34294.9|34299.7|34294.9|34295.7|34290.9|22
1650238230000|2022-04-17 23:30:30|34300.2|34295.4|34301.2|34296.4|34301.2|34296.4|34299.2|34294.4|9
1650238240000|2022-04-17 23:30:40|34301.7|34296.9|34300.2|34295.4|34302.7|34297.9|34300.2|34295.4|18
1650238250000|2022-04-17 23:30:50|34300.7|34295.9|34301.7|34296.9|34302.2|34297.4|34300.7|34295.9|5
1650238260000|2022-04-17 23:31:00|34302.2|34297.4|34304.7|34299.9|34305.2|34300.4|34302.2|34297.4|13
1650238270000|2022-04-17 23:31:10|34305.7|34300.9|34306.7|34301.9|34306.7|34301.9|34305.2|34300.4|8
1650238280000|2022-04-17 23:31:20|34307.2|34302.4|34306.7|34301.9|34307.2|34302.4|34305.2|34300.4|12
1650238290000|2022-04-17 23:31:30|34307.2|34302.4|34307.2|34302.4|34307.7|34302.9|34306.7|34301.9|2
1650238300000|2022-04-17 23:31:40|34311.2|34306.4|34312.2|34307.4|34313.2|34308.4|34310.2|34305.4|17
1650238310000|2022-04-17 23:31:50|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34309.7|34304.9|9
1650238320000|2022-04-17 23:32:00|34310.2|34305.4|34304.2|34299.4|34311.7|34306.9|34304.2|34299.4|26
1650238330000|2022-04-17 23:32:10|34303.7|34298.9|34302.7|34297.9|34303.7|34298.9|34301.7|34296.9|15
1650238340000|2022-04-17 23:32:20|34303.2|34298.4|34307.2|34302.4|34308.2|34303.4|34302.2|34297.4|14
1650238350000|2022-04-17 23:32:30|34307.7|34302.9|34308.2|34303.4|34308.2|34303.4|34307.2|34302.4|6
1650238360000|2022-04-17 23:32:40|34308.7|34303.9|34311.2|34306.4|34311.7|34306.9|34308.7|34303.9|7
1650238370000|2022-04-17 23:32:50|34310.2|34305.4|34309.2|34304.4|34310.2|34305.4|34309.2|34304.4|3
1650238380000|2022-04-17 23:33:00|34308.7|34303.9|34309.2|34304.4|34309.2|34304.4|34307.2|34302.4|9
1650238390000|2022-04-17 23:33:10|34309.7|34304.9|34311.2|34306.4|34312.2|34307.4|34309.7|34304.9|10
1650238400000|2022-04-17 23:33:20|34311.7|34306.9|34311.2|34306.4|34312.2|34307.4|34311.2|34306.4|3
1650238410000|2022-04-17 23:33:30|34310.7|34305.9|34309.2|34304.4|34311.2|34306.4|34309.2|34304.4|9
1650238420000|2022-04-17 23:33:40|34308.7|34303.9|34305.7|34300.9|34308.7|34303.9|34305.7|34300.9|4
1650238430000|2022-04-17 23:33:50|34305.2|34300.4|34306.2|34301.4|34306.2|34301.4|34305.2|34300.4|3
1650238440000|2022-04-17 23:34:00|34305.7|34300.9|34308.2|34303.4|34308.2|34303.4|34305.7|34300.9|5
1650238450000|2022-04-17 23:34:10|34308.7|34303.9|34308.2|34303.4|34309.2|34304.4|34308.2|34303.4|7
1650238460000|2022-04-17 23:34:20|34308.7|34303.9|34307.2|34302.4|34308.7|34303.9|34306.7|34301.9|0
1650238470000|2022-04-17 23:34:30|34306.7|34301.9|34308.7|34303.9|34308.7|34303.9|34306.2|34301.4|9
1650238480000|2022-04-17 23:34:40|34309.2|34304.4|34310.7|34305.9|34311.7|34306.9|34308.2|34303.4|6
1650238490000|2022-04-17 23:34:50|34310.2|34305.4|34308.2|34303.4|34310.2|34305.4|34308.2|34303.4|5
1650238500000|2022-04-17 23:35:00|34308.7|34303.9|34307.2|34302.4|34308.7|34303.9|34307.2|34302.4|1
1650238510000|2022-04-17 23:35:10|34309.2|34304.4|34308.2|34303.4|34309.7|34304.9|34307.2|34302.4|12
1650238520000|2022-04-17 23:35:20|34307.2|34302.4|34307.2|34302.4|34307.7|34302.9|34307.2|34302.4|1
1650238530000|2022-04-17 23:35:30|34306.7|34301.9|34306.7|34301.9|34306.7|34301.9|34306.7|34301.9|0
1650238540000|2022-04-17 23:35:40|34306.2|34301.4|34306.2|34301.4|34306.2|34301.4|34306.2|34301.4|1
1650238550000|2022-04-17 23:35:50|34304.2|34299.4|34305.2|34300.4|34305.2|34300.4|34304.2|34299.4|8
1650238560000|2022-04-17 23:36:00|34305.7|34300.9|34306.2|34301.4|34306.2|34301.4|34303.7|34298.9|4
1650238570000|2022-04-17 23:36:10|34305.7|34300.9|34305.2|34300.4|34306.2|34301.4|34305.2|34300.4|1
1650238580000|2022-04-17 23:36:20|34304.7|34299.9|34301.2|34296.4|34305.2|34300.4|34301.2|34296.4|3
1650238590000|2022-04-17 23:36:30|34300.7|34295.9|34303.7|34298.9|34303.7|34298.9|34300.7|34295.9|4
1650238600000|2022-04-17 23:36:40|34303.2|34298.4|34303.2|34298.4|34303.7|34298.9|34302.7|34297.9|1
1650238610000|2022-04-17 23:36:50|34303.7|34298.9|34304.2|34299.4|34304.2|34299.4|34303.7|34298.9|0
1650238620000|2022-04-17 23:37:00|34305.2|34300.4|34305.2|34300.4|34305.2|34300.4|34304.7|34299.9|8
1650238630000|2022-04-17 23:37:10|34305.7|34300.9|34307.2|34302.4|34307.7|34302.9|34305.7|34300.9|7
1650238640000|2022-04-17 23:37:20|34306.7|34301.9|34303.2|34298.4|34306.7|34301.9|34303.2|34298.4|9
1650238650000|2022-04-17 23:37:30|34303.7|34298.9|34304.7|34299.9|34304.7|34299.9|34303.7|34298.9|1
1650238660000|2022-04-17 23:37:40|34305.2|34300.4|34305.2|34300.4|34305.2|34300.4|34305.2|34300.4|2
1650238670000|2022-04-17 23:37:50|34304.7|34299.9|34305.2|34300.4|34305.2|34300.4|34304.2|34299.4|3
1650238680000|2022-04-17 23:38:00|34305.7|34300.9|34304.2|34299.4|34305.7|34300.9|34303.7|34298.9|1
1650238690000|2022-04-17 23:38:10|34304.7|34299.9|34304.7|34299.9|34305.2|34300.4|34304.7|34299.9|3
1650238700000|2022-04-17 23:38:20|34305.2|34300.4|34307.2|34302.4|34307.2|34302.4|34305.2|34300.4|5
1650238710000|2022-04-17 23:38:30|34306.7|34301.9|34307.2|34302.4|34307.2|34302.4|34306.7|34301.9|1
1650238720000|2022-04-17 23:38:40|34305.7|34300.9|34303.2|34298.4|34305.7|34300.9|34303.2|34298.4|4
1650238730000|2022-04-17 23:38:50|34303.7|34298.9|34303.2|34298.4|34304.2|34299.4|34303.2|34298.4|1
1650238740000|2022-04-17 23:39:00|34303.7|34298.9|34306.2|34301.4|34307.2|34302.4|34303.7|34298.9|3
1650238750000|2022-04-17 23:39:10|34307.2|34302.4|34304.7|34299.9|34307.2|34302.4|34304.2|34299.4|4
1650238760000|2022-04-17 23:39:20|34305.2|34300.4|34305.2|34300.4|34306.2|34301.4|34304.7|34299.9|6
1650238770000|2022-04-17 23:39:30|34305.7|34300.9|34307.2|34302.4|34307.2|34302.4|34305.7|34300.9|1
1650238780000|2022-04-17 23:39:40|34306.7|34301.9|34305.2|34300.4|34306.7|34301.9|34305.2|34300.4|2
1650238790000|2022-04-17 23:39:50|34303.2|34298.4|34304.2|34299.4|34304.7|34299.9|34303.2|34298.4|3
1650238800000|2022-04-17 23:40:00|34304.7|34299.9|34306.2|34301.4|34307.2|34302.4|34304.7|34299.9|6
1650238810000|2022-04-17 23:40:10|34306.7|34301.9|34310.2|34305.4|34310.2|34305.4|34306.7|34301.9|5
1650238820000|2022-04-17 23:40:20|34309.7|34304.9|34309.2|34304.4|34309.7|34304.9|34308.7|34303.9|1
1650238830000|2022-04-17 23:40:30|34309.7|34304.9|34310.2|34305.4|34310.7|34305.9|34308.7|34303.9|11
1650238840000|2022-04-17 23:40:40|34310.7|34305.9|34309.7|34304.9|34311.2|34306.4|34309.7|34304.9|0
1650238850000|2022-04-17 23:40:50|34309.2|34304.4|34309.2|34304.4|34309.7|34304.9|34308.2|34303.4|2
1650238860000|2022-04-17 23:41:00|34308.7|34303.9|34307.2|34302.4|34308.7|34303.9|34307.2|34302.4|0
1650238870000|2022-04-17 23:41:10|34306.7|34301.9|34304.2|34299.4|34306.7|34301.9|34302.7|34297.9|7
1650238880000|2022-04-17 23:41:20|34303.7|34298.9|34306.2|34301.4|34306.2|34301.4|34302.7|34297.9|11
1650238890000|2022-04-17 23:41:30|34305.7|34300.9|34305.2|34300.4|34305.7|34300.9|34305.2|34300.4|0
1650238900000|2022-04-17 23:41:40|34305.7|34300.9|34305.2|34300.4|34306.2|34301.4|34305.2|34300.4|1
1650238910000|2022-04-17 23:41:50|34305.7|34300.9|34304.7|34299.9|34305.7|34300.9|34304.7|34299.9|2
1650238920000|2022-04-17 23:42:00|34305.7|34300.9|34304.7|34299.9|34305.7|34300.9|34304.7|34299.9|8
1650238930000|2022-04-17 23:42:10|34305.2|34300.4|34304.2|34299.4|34305.2|34300.4|34303.7|34298.9|3
1650238940000|2022-04-17 23:42:20|34303.7|34298.9|34303.2|34298.4|34304.2|34299.4|34302.7|34297.9|3
1650238950000|2022-04-17 23:42:30|34302.7|34297.9|34302.2|34297.4|34303.2|34298.4|34302.2|34297.4|8
1650238960000|2022-04-17 23:42:40|34301.7|34296.9|34300.2|34295.4|34302.2|34297.4|34300.2|34295.4|0
1650238970000|2022-04-17 23:42:50|34299.7|34294.9|34299.7|34294.9|34301.2|34296.4|34299.2|34294.4|10
1650238980000|2022-04-17 23:43:00|34300.2|34295.4|34302.2|34297.4|34303.2|34298.4|34300.2|34295.4|1
1650238990000|2022-04-17 23:43:10|34302.7|34297.9|34301.2|34296.4|34303.7|34298.9|34301.2|34296.4|4
1650239000000|2022-04-17 23:43:20|34301.7|34296.9|34301.2|34296.4|34302.2|34297.4|34300.2|34295.4|2
1650239010000|2022-04-17 23:43:30|34301.7|34296.9|34301.2|34296.4|34301.7|34296.9|34301.2|34296.4|0
1650239020000|2022-04-17 23:43:40|34301.7|34296.9|34301.7|34296.9|34303.2|34298.4|34301.2|34296.4|5
1650239030000|2022-04-17 23:43:50|34301.2|34296.4|34301.2|34296.4|34301.7|34296.9|34300.2|34295.4|4
1650239040000|2022-04-17 23:44:00|34300.7|34295.9|34302.2|34297.4|34302.2|34297.4|34300.2|34295.4|3
1650239050000|2022-04-17 23:44:10|34301.7|34296.9|34303.2|34298.4|34303.7|34298.9|34300.7|34295.9|7
1650239060000|2022-04-17 23:44:20|34302.7|34297.9|34304.2|34299.4|34304.7|34299.9|34302.7|34297.9|4
1650239070000|2022-04-17 23:44:30|34303.7|34298.9|34304.7|34299.9|34305.2|34300.4|34302.7|34297.9|7
1650239080000|2022-04-17 23:44:40|34305.2|34300.4|34303.2|34298.4|34305.7|34300.9|34303.2|34298.4|15
1650239090000|2022-04-17 23:44:50|34303.7|34298.9|34303.2|34298.4|34303.7|34298.9|34302.7|34297.9|1
1650239100000|2022-04-17 23:45:00|34303.7|34298.9|34303.2|34298.4|34307.7|34302.9|34303.2|34298.4|21
1650239110000|2022-04-17 23:45:10|34302.7|34297.9|34307.2|34302.4|34309.2|34304.4|34302.2|34297.4|3
1650239120000|2022-04-17 23:45:20|34307.7|34302.9|34307.7|34302.9|34308.7|34303.9|34307.2|34302.4|1
1650239130000|2022-04-17 23:45:30|34308.2|34303.4|34303.2|34298.4|34308.2|34303.4|34303.2|34298.4|4
1650239140000|2022-04-17 23:45:40|34302.7|34297.9|34303.2|34298.4|34303.7|34298.9|34302.2|34297.4|2
1650239150000|2022-04-17 23:45:50|34303.7|34298.9|34302.7|34297.9|34303.7|34298.9|34302.2|34297.4|1
1650239160000|2022-04-17 23:46:00|34302.2|34297.4|34304.7|34299.9|34305.7|34300.9|34301.7|34296.9|17
1650239170000|2022-04-17 23:46:10|34305.2|34300.4|34308.2|34303.4|34310.2|34305.4|34305.2|34300.4|8
1650239180000|2022-04-17 23:46:20|34308.7|34303.9|34308.2|34303.4|34308.7|34303.9|34307.7|34302.9|3
1650239190000|2022-04-17 23:46:30|34308.7|34303.9|34308.2|34303.4|34309.2|34304.4|34308.2|34303.4|1
1650239200000|2022-04-17 23:46:40|34308.7|34303.9|34301.7|34296.9|34309.2|34304.4|34301.2|34296.4|58
1650239210000|2022-04-17 23:46:50|34302.7|34297.9|34304.2|34299.4|34309.2|34304.4|34302.7|34297.9|20
1650239220000|2022-04-17 23:47:00|34303.7|34298.9|34298.2|34293.4|34304.7|34299.9|34296.7|34291.9|24
1650239230000|2022-04-17 23:47:10|34298.7|34293.9|34305.7|34300.9|34306.7|34301.9|34296.2|34291.4|41
1650239240000|2022-04-17 23:47:20|34305.2|34300.4|34305.7|34300.9|34307.7|34302.9|34304.2|34299.4|29
1650239250000|2022-04-17 23:47:30|34305.2|34300.4|34305.2|34300.4|34306.7|34301.9|34303.7|34298.9|13
1650239260000|2022-04-17 23:47:40|34304.7|34299.9|34308.2|34303.4|34309.2|34304.4|34304.7|34299.9|17
1650239270000|2022-04-17 23:47:50|34307.7|34302.9|34307.2|34302.4|34308.7|34303.9|34306.2|34301.4|7
1650239280000|2022-04-17 23:48:00|34306.7|34301.9|34304.2|34299.4|34308.2|34303.4|34304.2|34299.4|4
1650239290000|2022-04-17 23:48:10|34303.7|34298.9|34302.7|34297.9|34304.7|34299.9|34302.2|34297.4|3
1650239300000|2022-04-17 23:48:20|34302.2|34297.4|34303.2|34298.4|34304.2|34299.4|34301.7|34296.9|0
1650239310000|2022-04-17 23:48:30|34302.7|34297.9|34303.2|34298.4|34303.7|34298.9|34301.2|34296.4|10
1650239320000|2022-04-17 23:48:40|34302.7|34297.9|34301.2|34296.4|34304.2|34299.4|34300.2|34295.4|1
1650239330000|2022-04-17 23:48:50|34300.7|34295.9|34304.2|34299.4|34304.2|34299.4|34299.7|34294.9|11
1650239340000|2022-04-17 23:49:00|34303.7|34298.9|34304.7|34299.9|34304.7|34299.9|34301.2|34296.4|15
1650239350000|2022-04-17 23:49:10|34304.2|34299.4|34305.7|34300.9|34305.7|34300.9|34303.2|34298.4|15
1650239360000|2022-04-17 23:49:20|34306.2|34301.4|34309.2|34304.4|34309.2|34304.4|34306.2|34301.4|20
1650239370000|2022-04-17 23:49:30|34309.7|34304.9|34311.2|34306.4|34311.7|34306.9|34309.7|34304.9|18
1650239380000|2022-04-17 23:49:40|34311.7|34306.9|34310.7|34305.9|34311.7|34306.9|34310.7|34305.9|29
1650239390000|2022-04-17 23:49:50|34309.2|34304.4|34310.2|34305.4|34310.2|34305.4|34308.2|34303.4|20
1650239400000|2022-04-17 23:50:00|34310.7|34305.9|34312.2|34307.4|34312.2|34307.4|34310.7|34305.9|9
1650239410000|2022-04-17 23:50:10|34311.7|34306.9|34315.2|34310.4|34315.7|34310.9|34310.7|34305.9|15
1650239420000|2022-04-17 23:50:20|34315.7|34310.9|34315.2|34310.4|34316.7|34311.9|34315.2|34310.4|6
1650239430000|2022-04-17 23:50:30|34314.7|34309.9|34315.2|34310.4|34315.7|34310.9|34314.7|34309.9|7
1650239440000|2022-04-17 23:50:40|34314.7|34309.9|34315.7|34310.9|34315.7|34310.9|34314.7|34309.9|3
1650239450000|2022-04-17 23:50:50|34315.2|34310.4|34316.2|34311.4|34316.2|34311.4|34315.2|34310.4|5
1650239460000|2022-04-17 23:51:00|34315.7|34310.9|34315.2|34310.4|34315.7|34310.9|34315.2|34310.4|6
1650239470000|2022-04-17 23:51:10|34314.7|34309.9|34315.2|34310.4|34315.7|34310.9|34314.2|34309.4|6
1650239480000|2022-04-17 23:51:20|34315.7|34310.9|34313.7|34308.9|34315.7|34310.9|34313.7|34308.9|3
1650239490000|2022-04-17 23:51:30|34314.2|34309.4|34314.2|34309.4|34314.2|34309.4|34314.2|34309.4|2
1650239500000|2022-04-17 23:51:40|34313.2|34308.4|34310.2|34305.4|34313.2|34308.4|34310.2|34305.4|9
1650239510000|2022-04-17 23:51:50|34309.2|34304.4|34310.2|34305.4|34310.7|34305.9|34308.7|34303.9|4
1650239520000|2022-04-17 23:52:00|34311.2|34306.4|34307.2|34302.4|34311.2|34306.4|34307.2|34302.4|2
1650239530000|2022-04-17 23:52:10|34307.7|34302.9|34307.2|34302.4|34308.7|34303.9|34306.2|34301.4|6
1650239540000|2022-04-17 23:52:20|34306.7|34301.9|34306.7|34301.9|34306.7|34301.9|34306.2|34301.4|0
1650239550000|2022-04-17 23:52:30|34307.2|34302.4|34306.2|34301.4|34307.2|34302.4|34305.2|34300.4|4
1650239560000|2022-04-17 23:52:40|34306.7|34301.9|34307.2|34302.4|34307.2|34302.4|34306.2|34301.4|1
1650239570000|2022-04-17 23:52:50|34306.7|34301.9|34307.2|34302.4|34307.7|34302.9|34306.7|34301.9|3
1650239580000|2022-04-17 23:53:00|34306.7|34301.9|34304.7|34299.9|34306.7|34301.9|34304.7|34299.9|6
1650239590000|2022-04-17 23:53:10|34304.2|34299.4|34303.7|34298.9|34305.2|34300.4|34303.2|34298.4|7
1650239600000|2022-04-17 23:53:20|34303.2|34298.4|34303.2|34298.4|34304.2|34299.4|34302.7|34297.9|3
1650239610000|2022-04-17 23:53:30|34302.7|34297.9|34303.2|34298.4|34303.7|34298.9|34302.2|34297.4|5
1650239620000|2022-04-17 23:53:40|34303.7|34298.9|34303.2|34298.4|34303.7|34298.9|34302.7|34297.9|4
1650239630000|2022-04-17 23:53:50|34303.7|34298.9|34303.2|34298.4|34304.2|34299.4|34303.2|34298.4|2
1650239640000|2022-04-17 23:54:00|34302.7|34297.9|34302.2|34297.4|34302.7|34297.9|34302.2|34297.4|1
1650239650000|2022-04-17 23:54:10|34301.2|34296.4|34297.2|34292.4|34301.2|34296.4|34296.2|34291.4|9
1650239660000|2022-04-17 23:54:20|34296.7|34291.9|34297.2|34292.4|34297.2|34292.4|34296.7|34291.9|4
1650239670000|2022-04-17 23:54:30|34296.7|34291.9|34296.2|34291.4|34297.2|34292.4|34296.2|34291.4|3
1650239680000|2022-04-17 23:54:40|34296.7|34291.9|34296.7|34291.9|34296.7|34291.9|34296.7|34291.9|1
1650239690000|2022-04-17 23:54:50|34296.2|34291.4|34295.7|34290.9|34296.2|34291.4|34295.7|34290.9|4
1650239700000|2022-04-17 23:55:00|34296.7|34291.9|34300.2|34295.4|34300.2|34295.4|34296.2|34291.4|21
1650239710000|2022-04-17 23:55:10|34300.7|34295.9|34299.7|34294.9|34300.7|34295.9|34299.7|34294.9|5
1650239720000|2022-04-17 23:55:20|34299.2|34294.4|34297.2|34292.4|34299.2|34294.4|34296.7|34291.9|4
1650239730000|2022-04-17 23:55:30|34296.2|34291.4|34297.7|34292.9|34297.7|34292.9|34295.7|34290.9|7
1650239740000|2022-04-17 23:55:40|34297.2|34292.4|34297.2|34292.4|34298.7|34293.9|34297.2|34292.4|2
1650239750000|2022-04-17 23:55:50|34297.7|34292.9|34299.2|34294.4|34299.2|34294.4|34297.7|34292.9|3
1650239760000|2022-04-17 23:56:00|34298.7|34293.9|34300.2|34295.4|34300.7|34295.9|34298.7|34293.9|13
1650239770000|2022-04-17 23:56:10|34299.7|34294.9|34301.7|34296.9|34302.2|34297.4|34299.7|34294.9|0
1650239780000|2022-04-17 23:56:20|34302.2|34297.4|34308.2|34303.4|34308.2|34303.4|34302.2|34297.4|5
1650239790000|2022-04-17 23:56:30|34307.7|34302.9|34307.2|34302.4|34308.2|34303.4|34306.2|34301.4|5
1650239800000|2022-04-17 23:56:40|34307.7|34302.9|34308.2|34303.4|34309.2|34304.4|34307.7|34302.9|1
1650239810000|2022-04-17 23:56:50|34308.7|34303.9|34310.2|34305.4|34311.2|34306.4|34308.2|34303.4|4
1650239820000|2022-04-17 23:57:00|34310.7|34305.9|34310.2|34305.4|34310.7|34305.9|34308.2|34303.4|5
1650239830000|2022-04-17 23:57:10|34310.7|34305.9|34309.2|34304.4|34310.7|34305.9|34309.2|34304.4|0
1650239840000|2022-04-17 23:57:20|34310.2|34305.4|34310.7|34305.9|34310.7|34305.9|34309.2|34304.4|1
1650239850000|2022-04-17 23:57:30|34310.2|34305.4|34309.2|34304.4|34310.7|34305.9|34308.7|34303.9|1
1650239860000|2022-04-17 23:57:40|34308.7|34303.9|34309.2|34304.4|34310.2|34305.4|34308.7|34303.9|5
1650239870000|2022-04-17 23:57:50|34309.7|34304.9|34308.7|34303.9|34311.2|34306.4|34308.2|34303.4|7
1650239880000|2022-04-17 23:58:00|34307.7|34302.9|34306.7|34301.9|34308.7|34303.9|34306.7|34301.9|4
1650239890000|2022-04-17 23:58:10|34306.2|34301.4|34303.2|34298.4|34306.2|34301.4|34303.2|34298.4|6
1650239900000|2022-04-17 23:58:20|34303.7|34298.9|34307.2|34302.4|34307.7|34302.9|34303.7|34298.9|6
1650239910000|2022-04-17 23:58:30|34306.7|34301.9|34307.2|34302.4|34307.2|34302.4|34306.2|34301.4|1
1650239920000|2022-04-17 23:58:40|34308.2|34303.4|34307.7|34302.9|34309.2|34304.4|34307.7|34302.9|3
1650239930000|2022-04-17 23:58:50|34308.2|34303.4|34308.2|34303.4|34308.7|34303.9|34308.2|34303.4|1
1650239940000|2022-04-17 23:59:00|34308.7|34303.9|34308.2|34303.4|34309.2|34304.4|34307.7|34302.9|3
1650239950000|2022-04-17 23:59:10|||||||||5
1650239960000|2022-04-17 23:59:20|34308.7|34303.9|34308.2|34303.4|34308.7|34303.9|34307.7|34302.9|1
1650239970000|2022-04-17 23:59:30|34308.7|34303.9|34310.2|34305.4|34310.7|34305.9|34308.2|34303.4|12
1650239980000|2022-04-17 23:59:40|34309.7|34304.9|34304.2|34299.4|34309.7|34304.9|34303.7|34298.9|6
1650239990000|2022-04-17 23:59:50|34304.7|34299.9|34306.2|34301.4|34307.2|34302.4|34304.2|34299.4|7
1650240000000|2022-04-18 00:00:00|34305.7|34300.9|34310.2|34305.4|34310.7|34305.9|34304.2|34299.4|11
1650240010000|2022-04-18 00:00:10|34309.7|34304.9|34305.7|34300.9|34310.2|34305.4|34305.2|34300.4|11
1650240020000|2022-04-18 00:00:20|34306.2|34301.4|34307.7|34302.9|34309.2|34304.4|34305.7|34300.9|5
1650240030000|2022-04-18 00:00:30|34306.7|34301.9|34305.2|34300.4|34307.2|34302.4|34302.7|34297.9|9
1650240040000|2022-04-18 00:00:40|34304.7|34299.9|34305.7|34300.9|34307.7|34302.9|34304.7|34299.9|2
1650240050000|2022-04-18 00:00:50|34305.2|34300.4|34301.2|34296.4|34305.2|34300.4|34299.2|34294.4|6
1650240060000|2022-04-18 00:01:00|34300.7|34295.9|34298.7|34293.9|34301.2|34296.4|34298.7|34293.9|8
1650240070000|2022-04-18 00:01:10|34298.2|34293.4|34293.7|34288.9|34298.2|34293.4|34292.7|34287.9|13
1650240080000|2022-04-18 00:01:20|34293.2|34288.4|34294.2|34289.4|34294.7|34289.9|34293.2|34288.4|2
1650240090000|2022-04-18 00:01:30|34293.7|34288.9|34294.2|34289.4|34295.2|34290.4|34293.2|34288.4|1
1650240100000|2022-04-18 00:01:40|34295.2|34290.4|34295.2|34290.4|34296.2|34291.4|34294.2|34289.4|12
1650240110000|2022-04-18 00:01:50|34294.7|34289.9|34294.2|34289.4|34295.2|34290.4|34292.7|34287.9|8
1650240120000|2022-04-18 00:02:00|34293.7|34288.9|34290.7|34285.9|34293.7|34288.9|34285.2|34280.4|46
1650240130000|2022-04-18 00:02:10|34291.2|34286.4|34297.2|34292.4|34298.2|34293.4|34291.2|34286.4|11
1650240140000|2022-04-18 00:02:20|34297.7|34292.9|34294.2|34289.4|34299.2|34294.4|34292.7|34287.9|11
1650240150000|2022-04-18 00:02:30|34295.2|34290.4|34294.2|34289.4|34295.2|34290.4|34294.2|34289.4|1
1650240160000|2022-04-18 00:02:40|34294.7|34289.9|34291.7|34286.9|34295.2|34290.4|34291.7|34286.9|6
1650240170000|2022-04-18 00:02:50|34291.2|34286.4|34293.2|34288.4|34293.2|34288.4|34290.2|34285.4|3
1650240180000|2022-04-18 00:03:00|34292.7|34287.9|34292.2|34287.4|34293.2|34288.4|34291.2|34286.4|5
1650240190000|2022-04-18 00:03:10|34292.7|34287.9|34296.2|34291.4|34296.2|34291.4|34292.7|34287.9|2
1650240200000|2022-04-18 00:03:20|34295.7|34290.9|34296.2|34291.4|34297.2|34292.4|34295.2|34290.4|3
1650240210000|2022-04-18 00:03:30|34297.2|34292.4|34296.2|34291.4|34297.2|34292.4|34295.2|34290.4|5
1650240220000|2022-04-18 00:03:40|34295.7|34290.9|34296.2|34291.4|34297.2|34292.4|34295.7|34290.9|2
1650240230000|2022-04-18 00:03:50|34295.7|34290.9|34296.2|34291.4|34296.2|34291.4|34294.7|34289.9|6
1650240240000|2022-04-18 00:04:00|34296.7|34291.9|34299.2|34294.4|34299.7|34294.9|34296.2|34291.4|27
1650240250000|2022-04-18 00:04:10|34298.7|34293.9|34300.2|34295.4|34300.2|34295.4|34298.2|34293.4|3
1650240260000|2022-04-18 00:04:20|34299.7|34294.9|34300.7|34295.9|34302.7|34297.9|34299.7|34294.9|1
1650240270000|2022-04-18 00:04:30|34302.2|34297.4|34302.2|34297.4|34302.2|34297.4|34300.2|34295.4|13
1650240280000|2022-04-18 00:04:40|34301.2|34296.4|34299.7|34294.9|34301.7|34296.9|34298.2|34293.4|6
1650240290000|2022-04-18 00:04:50|34300.2|34295.4|34302.2|34297.4|34303.2|34298.4|34300.2|34295.4|10
1650240300000|2022-04-18 00:05:00|34302.7|34297.9|34304.7|34299.9|34307.7|34302.9|34302.2|34297.4|18
1650240310000|2022-04-18 00:05:10|34305.2|34300.4|34304.2|34299.4|34308.2|34303.4|34304.2|34299.4|33
1650240320000|2022-04-18 00:05:20|34303.2|34298.4|34306.7|34301.9|34306.7|34301.9|34302.7|34297.9|15
1650240330000|2022-04-18 00:05:30|34306.2|34301.4|34299.2|34294.4|34306.2|34301.4|34299.2|34294.4|20
1650240340000|2022-04-18 00:05:40|34298.7|34293.9|34296.2|34291.4|34298.7|34293.9|34294.2|34289.4|11
1650240350000|2022-04-18 00:05:50|34296.7|34291.9|34301.2|34296.4|34301.2|34296.4|34296.7|34291.9|4
1650240360000|2022-04-18 00:06:00|34300.7|34295.9|34307.2|34302.4|34307.2|34302.4|34299.2|34294.4|17
1650240370000|2022-04-18 00:06:10|34307.7|34302.9|34311.2|34306.4|34313.2|34308.4|34307.7|34302.9|12
1650240380000|2022-04-18 00:06:20|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34310.2|34305.4|9
1650240390000|2022-04-18 00:06:30|34312.7|34307.9|34312.2|34307.4|34313.2|34308.4|34312.2|34307.4|8
1650240400000|2022-04-18 00:06:40|34311.7|34306.9|34310.2|34305.4|34311.7|34306.9|34309.7|34304.9|9
1650240410000|2022-04-18 00:06:50|34310.7|34305.9|34310.2|34305.4|34312.2|34307.4|34310.2|34305.4|11
1650240420000|2022-04-18 00:07:00|34309.7|34304.9|34307.2|34302.4|34309.7|34304.9|34307.2|34302.4|5
1650240430000|2022-04-18 00:07:10|34306.7|34301.9|34302.2|34297.4|34306.7|34301.9|34299.2|34294.4|9
1650240440000|2022-04-18 00:07:20|34301.7|34296.9|34303.7|34298.9|34304.7|34299.9|34301.2|34296.4|1
1650240450000|2022-04-18 00:07:30|34303.2|34298.4|34304.2|34299.4|34304.7|34299.9|34303.2|34298.4|0
1650240460000|2022-04-18 00:07:40|34304.7|34299.9|34307.7|34302.9|34307.7|34302.9|34304.2|34299.4|5
1650240470000|2022-04-18 00:07:50|34308.2|34303.4|34308.2|34303.4|34308.7|34303.9|34306.2|34301.4|6
1650240480000|2022-04-18 00:08:00|34307.7|34302.9|34311.2|34306.4|34311.2|34306.4|34307.2|34302.4|2
1650240490000|2022-04-18 00:08:10|34310.7|34305.9|34314.2|34309.4|34316.2|34311.4|34310.7|34305.9|9
1650240500000|2022-04-18 00:08:20|34314.7|34309.9|34316.2|34311.4|34316.7|34311.9|34314.7|34309.9|2
1650240510000|2022-04-18 00:08:30|34315.7|34310.9|34316.2|34311.4|34316.7|34311.9|34315.2|34310.4|9
1650240520000|2022-04-18 00:08:40|34316.7|34311.9|34315.7|34310.9|34317.2|34312.4|34315.7|34310.9|9
1650240530000|2022-04-18 00:08:50|34315.2|34310.4|34313.2|34308.4|34315.2|34310.4|34312.7|34307.9|8
1650240540000|2022-04-18 00:09:00|34312.7|34307.9|34310.2|34305.4|34312.7|34307.9|34309.7|34304.9|6
1650240550000|2022-04-18 00:09:10|34310.7|34305.9|34312.2|34307.4|34312.2|34307.4|34310.2|34305.4|5
1650240560000|2022-04-18 00:09:20|34311.7|34306.9|34313.2|34308.4|34314.2|34309.4|34311.2|34306.4|3
1650240570000|2022-04-18 00:09:30|34313.7|34308.9|34313.2|34308.4|34314.7|34309.9|34312.2|34307.4|9
1650240580000|2022-04-18 00:09:40|34313.7|34308.9|34314.2|34309.4|34314.2|34309.4|34313.2|34308.4|4
1650240590000|2022-04-18 00:09:50|34313.7|34308.9|34313.2|34308.4|34313.7|34308.9|34310.2|34305.4|14
1650240600000|2022-04-18 00:10:00|34313.7|34308.9|34311.7|34306.9|34314.7|34309.9|34311.2|34306.4|5
1650240610000|2022-04-18 00:10:10|34311.2|34306.4|34310.2|34305.4|34311.7|34306.9|34310.2|34305.4|1
1650240620000|2022-04-18 00:10:20|34310.7|34305.9|34311.2|34306.4|34311.7|34306.9|34310.2|34305.4|0
1650240630000|2022-04-18 00:10:30|34312.2|34307.4|34314.7|34309.9|34316.2|34311.4|34312.2|34307.4|10
1650240640000|2022-04-18 00:10:40|34315.2|34310.4|34315.2|34310.4|34315.7|34310.9|34313.7|34308.9|2
1650240650000|2022-04-18 00:10:50|34315.7|34310.9|34316.2|34311.4|34317.2|34312.4|34315.2|34310.4|9
1650240660000|2022-04-18 00:11:00|34316.7|34311.9|34313.7|34308.9|34317.7|34312.9|34313.7|34308.9|6
1650240670000|2022-04-18 00:11:10|34314.2|34309.4|34314.2|34309.4|34314.7|34309.9|34314.2|34309.4|3
1650240680000|2022-04-18 00:11:20|34314.7|34309.9|34313.2|34308.4|34314.7|34309.9|34313.2|34308.4|5
1650240690000|2022-04-18 00:11:30|34313.7|34308.9|34314.7|34309.9|34315.7|34310.9|34313.7|34308.9|5
1650240700000|2022-04-18 00:11:40|34314.2|34309.4|34314.2|34309.4|34315.2|34310.4|34313.2|34308.4|0
1650240710000|2022-04-18 00:11:50|34314.7|34309.9|34317.2|34312.4|34317.2|34312.4|34314.7|34309.9|6
1650240720000|2022-04-18 00:12:00|34317.7|34312.9|34315.7|34310.9|34318.2|34313.4|34315.2|34310.4|0
1650240730000|2022-04-18 00:12:10|34315.2|34310.4|34316.2|34311.4|34316.7|34311.9|34315.2|34310.4|3
1650240740000|2022-04-18 00:12:20|34315.7|34310.9|34315.2|34310.4|34316.7|34311.9|34315.2|34310.4|2
1650240750000|2022-04-18 00:12:30|34315.7|34310.9|34316.2|34311.4|34316.7|34311.9|34315.2|34310.4|7
1650240770000|2022-04-18 00:12:50|34315.7|34310.9|34315.2|34310.4|34316.2|34311.4|34315.2|34310.4|5
1650240780000|2022-04-18 00:13:00|34314.7|34309.9|34314.2|34309.4|34315.7|34310.9|34312.7|34307.9|4
1650240790000|2022-04-18 00:13:10|34313.7|34308.9|34314.2|34309.4|34314.2|34309.4|34313.2|34308.4|0
1650240800000|2022-04-18 00:13:20|34314.7|34309.9|34316.7|34311.9|34318.2|34313.4|34314.7|34309.9|1
1650240810000|2022-04-18 00:13:30|34316.2|34311.4|34316.2|34311.4|34317.2|34312.4|34316.2|34311.4|1
1650240820000|2022-04-18 00:13:40|34316.7|34311.9|34316.7|34311.9|34317.7|34312.9|34316.2|34311.4|3
1650240830000|2022-04-18 00:13:50|34317.2|34312.4|34317.2|34312.4|34317.2|34312.4|34317.2|34312.4|0
1650240840000|2022-04-18 00:14:00|34316.7|34311.9|34316.2|34311.4|34317.2|34312.4|34316.2|34311.4|4
1650240860000|2022-04-18 00:14:20|34316.7|34311.9|34316.7|34311.9|34317.2|34312.4|34315.7|34310.9|8
1650240870000|2022-04-18 00:14:30|34316.2|34311.4|34317.2|34312.4|34317.7|34312.9|34316.2|34311.4|1
1650240880000|2022-04-18 00:14:40|34316.7|34311.9|34317.2|34312.4|34317.2|34312.4|34316.2|34311.4|5
1650240890000|2022-04-18 00:14:50|34317.7|34312.9|34317.2|34312.4|34317.7|34312.9|34317.2|34312.4|0
1650240900000|2022-04-18 00:15:00|34317.7|34312.9|34339.7|34334.9|34340.2|34335.4|34317.7|34312.9|100
1650240910000|2022-04-18 00:15:10|34339.2|34334.4|34342.7|34337.9|34343.2|34338.4|34336.7|34331.9|22
1650240920000|2022-04-18 00:15:20|34342.2|34337.4|34340.7|34335.9|34342.2|34337.4|34338.7|34333.9|10
1650240930000|2022-04-18 00:15:30|34341.2|34336.4|34341.2|34336.4|34341.2|34336.4|34338.2|34333.4|25
1650240940000|2022-04-18 00:15:40|34340.2|34335.4|34342.2|34337.4|34342.2|34337.4|34337.2|34332.4|13
1650240950000|2022-04-18 00:15:50|34341.7|34336.9|34342.2|34337.4|34342.7|34337.9|34341.2|34336.4|11
1650240960000|2022-04-18 00:16:00|34341.7|34336.9|34338.2|34333.4|34343.2|34338.4|34338.2|34333.4|12
1650240970000|2022-04-18 00:16:10|34339.2|34334.4|34337.2|34332.4|34339.7|34334.9|34337.2|34332.4|4
1650240980000|2022-04-18 00:16:20|34337.7|34332.9|34340.2|34335.4|34341.2|34336.4|34337.2|34332.4|20
1650240990000|2022-04-18 00:16:30|34339.7|34334.9|34342.2|34337.4|34342.2|34337.4|34339.2|34334.4|3
1650241000000|2022-04-18 00:16:40|34342.7|34337.9|34346.2|34341.4|34346.7|34341.9|34342.7|34337.9|31
1650241010000|2022-04-18 00:16:50|34346.7|34341.9|34345.2|34340.4|34347.2|34342.4|34344.2|34339.4|7
1650241020000|2022-04-18 00:17:00|34344.7|34339.9|34344.2|34339.4|34345.2|34340.4|34344.2|34339.4|0
1650241030000|2022-04-18 00:17:10|34343.7|34338.9|34344.2|34339.4|34344.2|34339.4|34343.7|34338.9|8
1650241040000|2022-04-18 00:17:20|34344.7|34339.9|34342.2|34337.4|34344.7|34339.9|34341.7|34336.9|10
1650241050000|2022-04-18 00:17:30|34341.2|34336.4|34341.2|34336.4|34342.2|34337.4|34338.7|34333.9|18
1650241060000|2022-04-18 00:17:40|34340.7|34335.9|34338.2|34333.4|34340.7|34335.9|34338.2|34333.4|4
1650241070000|2022-04-18 00:17:50|34339.2|34334.4|34339.2|34334.4|34339.2|34334.4|34338.2|34333.4|2
1650241080000|2022-04-18 00:18:00|34338.7|34333.9|34334.2|34329.4|34338.7|34333.9|34334.2|34329.4|7
1650241090000|2022-04-18 00:18:10|34333.7|34328.9|34331.2|34326.4|34333.7|34328.9|34330.2|34325.4|9
1650241100000|2022-04-18 00:18:20|34331.7|34326.9|34331.2|34326.4|34332.2|34327.4|34331.2|34326.4|2
1650241110000|2022-04-18 00:18:30|34333.2|34328.4|34331.2|34326.4|34333.7|34328.9|34331.2|34326.4|4
1650241120000|2022-04-18 00:18:40|34330.7|34325.9|34331.2|34326.4|34331.2|34326.4|34330.7|34325.9|5
1650241130000|2022-04-18 00:18:50|34331.7|34326.9|34332.2|34327.4|34332.2|34327.4|34331.2|34326.4|4
1650241140000|2022-04-18 00:19:00|34331.7|34326.9|34326.2|34321.4|34331.7|34326.9|34326.2|34321.4|15
1650241150000|2022-04-18 00:19:10|34326.7|34321.9|34326.2|34321.4|34327.2|34322.4|34325.2|34320.4|14
1650241160000|2022-04-18 00:19:20|34326.7|34321.9|34322.2|34317.4|34327.2|34322.4|34322.2|34317.4|7
1650241170000|2022-04-18 00:19:30|34322.7|34317.9|34325.7|34320.9|34326.2|34321.4|34322.7|34317.9|5
1650241180000|2022-04-18 00:19:40|34325.2|34320.4|34327.2|34322.4|34327.7|34322.9|34325.2|34320.4|8
1650241190000|2022-04-18 00:19:50|34326.7|34321.9|34325.7|34320.9|34326.7|34321.9|34325.2|34320.4|1
1650241200000|2022-04-18 00:20:00|34326.2|34321.4|34323.2|34318.4|34326.2|34321.4|34322.7|34317.9|9
1650241210000|2022-04-18 00:20:10|34322.7|34317.9|34325.7|34320.9|34326.7|34321.9|34322.2|34317.4|9
1650241220000|2022-04-18 00:20:20|34326.2|34321.4|34328.7|34323.9|34329.2|34324.4|34326.2|34321.4|1
1650241230000|2022-04-18 00:20:30|34329.2|34324.4|34325.7|34320.9|34329.7|34324.9|34325.2|34320.4|10
1650241240000|2022-04-18 00:20:40|34325.2|34320.4|34325.2|34320.4|34325.7|34320.9|34324.7|34319.9|1
1650241250000|2022-04-18 00:20:50|34325.7|34320.9|34324.7|34319.9|34326.7|34321.9|34324.2|34319.4|8
1650241260000|2022-04-18 00:21:00|34325.2|34320.4|34325.2|34320.4|34325.2|34320.4|34324.2|34319.4|8
1650241270000|2022-04-18 00:21:10|34326.2|34321.4|34330.2|34325.4|34330.7|34325.9|34326.2|34321.4|5
1650241280000|2022-04-18 00:21:20|34330.7|34325.9|34331.2|34326.4|34331.7|34326.9|34330.7|34325.9|4
1650241290000|2022-04-18 00:21:30|34331.7|34326.9|34330.2|34325.4|34331.7|34326.9|34329.2|34324.4|3
1650241300000|2022-04-18 00:21:40|34330.7|34325.9|34330.2|34325.4|34330.7|34325.9|34329.2|34324.4|3
1650241310000|2022-04-18 00:21:50|34329.7|34324.9|34330.2|34325.4|34330.7|34325.9|34328.7|34323.9|2
1650241320000|2022-04-18 00:22:00|34329.7|34324.9|34330.7|34325.9|34331.2|34326.4|34327.7|34322.9|10
1650241330000|2022-04-18 00:22:10|34331.2|34326.4|34328.2|34323.4|34332.7|34327.9|34328.2|34323.4|5
1650241340000|2022-04-18 00:22:20|34328.7|34323.9|34330.2|34325.4|34331.2|34326.4|34328.7|34323.9|0
1650241350000|2022-04-18 00:22:30|34329.7|34324.9|34330.2|34325.4|34330.2|34325.4|34328.7|34323.9|0
1650241360000|2022-04-18 00:22:40|34331.2|34326.4|34330.2|34325.4|34331.2|34326.4|34330.2|34325.4|3
1650241370000|2022-04-18 00:22:50|34329.7|34324.9|34330.7|34325.9|34331.2|34326.4|34329.7|34324.9|1
1650241380000|2022-04-18 00:23:00|34331.2|34326.4|34331.2|34326.4|34331.2|34326.4|34330.7|34325.9|0
1650241390000|2022-04-18 00:23:10|34330.7|34325.9|34335.2|34330.4|34335.2|34330.4|34330.7|34325.9|22
1650241400000|2022-04-18 00:23:20|34333.2|34328.4|34333.2|34328.4|34333.2|34328.4|34331.7|34326.9|2
1650241410000|2022-04-18 00:23:30|34332.7|34327.9|34333.2|34328.4|34334.2|34329.4|34332.7|34327.9|5
1650241420000|2022-04-18 00:23:40|34333.7|34328.9|34329.7|34324.9|34333.7|34328.9|34328.7|34323.9|44
1650241430000|2022-04-18 00:23:50|34330.2|34325.4|34330.2|34325.4|34330.2|34325.4|34329.7|34324.9|0
1650241440000|2022-04-18 00:24:00|34329.2|34324.4|34329.2|34324.4|34330.2|34325.4|34328.7|34323.9|3
1650241450000|2022-04-18 00:24:10|34328.7|34323.9|34327.2|34322.4|34329.7|34324.9|34325.2|34320.4|15
1650241460000|2022-04-18 00:24:20|34326.7|34321.9|34327.2|34322.4|34327.2|34322.4|34326.2|34321.4|0
1650241470000|2022-04-18 00:24:30|34326.7|34321.9|34329.2|34324.4|34330.2|34325.4|34326.7|34321.9|3
1650241480000|2022-04-18 00:24:40|34329.7|34324.9|34330.2|34325.4|34330.2|34325.4|34329.2|34324.4|1
1650241490000|2022-04-18 00:24:50|34330.7|34325.9|34333.7|34328.9|34334.2|34329.4|34330.7|34325.9|6
1650241500000|2022-04-18 00:25:00|34334.2|34329.4|34333.2|34328.4|34335.2|34330.4|34332.7|34327.9|8
1650241510000|2022-04-18 00:25:10|34332.7|34327.9|34330.2|34325.4|34333.7|34328.9|34330.2|34325.4|6
1650241520000|2022-04-18 00:25:20|34330.7|34325.9|34330.2|34325.4|34330.7|34325.9|34328.7|34323.9|6
1650241530000|2022-04-18 00:25:30|34330.7|34325.9|34330.7|34325.9|34331.7|34326.9|34330.7|34325.9|7
1650241540000|2022-04-18 00:25:40|34330.2|34325.4|34330.2|34325.4|34330.7|34325.9|34329.7|34324.9|0
1650241550000|2022-04-18 00:25:50|34330.7|34325.9|34329.2|34324.4|34330.7|34325.9|34329.2|34324.4|3
1650241560000|2022-04-18 00:26:00|34328.7|34323.9|34330.2|34325.4|34330.7|34325.9|34328.7|34323.9|4
1650241570000|2022-04-18 00:26:10|34329.7|34324.9|34330.7|34325.9|34330.7|34325.9|34328.2|34323.4|7
1650241580000|2022-04-18 00:26:20|34331.2|34326.4|34330.7|34325.9|34332.2|34327.4|34329.2|34324.4|7
1650241590000|2022-04-18 00:26:30|34330.2|34325.4|34330.2|34325.4|34330.2|34325.4|34329.2|34324.4|0
1650241600000|2022-04-18 00:26:40|34330.7|34325.9|34330.7|34325.9|34331.2|34326.4|34330.2|34325.4|3
1650241610000|2022-04-18 00:26:50|34330.2|34325.4|34331.7|34326.9|34333.2|34328.4|34329.7|34324.9|3
1650241620000|2022-04-18 00:27:00|34332.2|34327.4|34332.7|34327.9|34333.2|34328.4|34331.2|34326.4|5
1650241630000|2022-04-18 00:27:10|34332.2|34327.4|34334.2|34329.4|34335.7|34330.9|34331.7|34326.9|2
1650241640000|2022-04-18 00:27:20|34333.7|34328.9|34332.2|34327.4|34334.7|34329.9|34331.2|34326.4|4
1650241650000|2022-04-18 00:27:30|34331.7|34326.9|34330.2|34325.4|34331.7|34326.9|34329.7|34324.9|5
1650241660000|2022-04-18 00:27:40|34329.2|34324.4|34332.2|34327.4|34332.2|34327.4|34329.2|34324.4|3
1650241670000|2022-04-18 00:27:50|34332.7|34327.9|34331.2|34326.4|34333.2|34328.4|34330.2|34325.4|3
1650241680000|2022-04-18 00:28:00|34330.7|34325.9|34331.2|34326.4|34331.2|34326.4|34328.7|34323.9|1
1650241690000|2022-04-18 00:28:10|34331.7|34326.9|34334.7|34329.9|34335.7|34330.9|34331.2|34326.4|11
1650241700000|2022-04-18 00:28:20|34335.2|34330.4|34334.2|34329.4|34335.2|34330.4|34333.7|34328.9|2
1650241710000|2022-04-18 00:28:30|34333.7|34328.9|34334.2|34329.4|34334.2|34329.4|34333.7|34328.9|3
1650241720000|2022-04-18 00:28:40|34334.7|34329.9|34336.2|34331.4|34336.2|34331.4|34334.7|34329.9|3
1650241730000|2022-04-18 00:28:50|34335.7|34330.9|34332.7|34327.9|34335.7|34330.9|34331.7|34326.9|6
1650241740000|2022-04-18 00:29:00|34332.2|34327.4|34332.2|34327.4|34332.7|34327.9|34331.7|34326.9|1
1650241750000|2022-04-18 00:29:10|34332.7|34327.9|34333.2|34328.4|34333.2|34328.4|34332.7|34327.9|1
1650241760000|2022-04-18 00:29:20|34332.7|34327.9|34330.2|34325.4|34334.2|34329.4|34330.2|34325.4|13
1650241770000|2022-04-18 00:29:30|34329.7|34324.9|34329.2|34324.4|34330.7|34325.9|34329.2|34324.4|1
1650241780000|2022-04-18 00:29:40|34329.7|34324.9|34327.2|34322.4|34329.7|34324.9|34326.2|34321.4|6
1650241790000|2022-04-18 00:29:50|34327.7|34322.9|34332.2|34327.4|34332.7|34327.9|34327.7|34322.9|6
1650241800000|2022-04-18 00:30:00|34332.7|34327.9|34330.2|34325.4|34332.7|34327.9|34329.2|34324.4|12
1650241810000|2022-04-18 00:30:10|34330.7|34325.9|34327.7|34322.9|34331.7|34326.9|34326.2|34321.4|5
1650241820000|2022-04-18 00:30:20|34327.2|34322.4|34326.7|34321.9|34327.7|34322.9|34326.2|34321.4|2
1650241830000|2022-04-18 00:30:30|34327.2|34322.4|34326.2|34321.4|34327.2|34322.4|34326.2|34321.4|5
1650241840000|2022-04-18 00:30:40|34327.2|34322.4|34327.2|34322.4|34327.7|34322.9|34326.7|34321.9|2
1650241850000|2022-04-18 00:30:50|34327.7|34322.9|34326.7|34321.9|34327.7|34322.9|34325.7|34320.9|6
1650241860000|2022-04-18 00:31:00|34326.2|34321.4|34324.2|34319.4|34326.2|34321.4|34324.2|34319.4|6
1650241870000|2022-04-18 00:31:10|34323.2|34318.4|34325.2|34320.4|34325.7|34320.9|34322.7|34317.9|4
1650241880000|2022-04-18 00:31:20|34326.2|34321.4|34326.2|34321.4|34327.2|34322.4|34325.2|34320.4|2
1650241890000|2022-04-18 00:31:30|34326.7|34321.9|34326.7|34321.9|34328.2|34323.4|34326.7|34321.9|2
1650241900000|2022-04-18 00:31:40|34326.2|34321.4|34327.7|34322.9|34328.2|34323.4|34326.2|34321.4|1
1650241910000|2022-04-18 00:31:50|34327.2|34322.4|34326.7|34321.9|34328.7|34323.9|34326.2|34321.4|11
1650241920000|2022-04-18 00:32:00|34327.2|34322.4|34327.7|34322.9|34329.2|34324.4|34326.7|34321.9|6
1650241930000|2022-04-18 00:32:10|34328.2|34323.4|34324.2|34319.4|34328.7|34323.9|34324.2|34319.4|2
1650241940000|2022-04-18 00:32:20|34323.7|34318.9|34323.7|34318.9|34324.7|34319.9|34322.7|34317.9|2
1650241950000|2022-04-18 00:32:30|34324.2|34319.4|34325.2|34320.4|34325.2|34320.4|34324.2|34319.4|0
1650241960000|2022-04-18 00:32:40|34324.7|34319.9|34324.7|34319.9|34325.7|34320.9|34324.2|34319.4|2
1650241970000|2022-04-18 00:32:50|34325.2|34320.4|34325.7|34320.9|34326.2|34321.4|34325.2|34320.4|1
1650241980000|2022-04-18 00:33:00|34325.2|34320.4|34323.7|34318.9|34325.2|34320.4|34323.7|34318.9|3
1650241990000|2022-04-18 00:33:10|34323.2|34318.4|34325.7|34320.9|34326.2|34321.4|34322.7|34317.9|13
1650242000000|2022-04-18 00:33:20|34326.2|34321.4|34326.2|34321.4|34326.7|34321.9|34325.7|34320.9|1
1650242010000|2022-04-18 00:33:30|34325.7|34320.9|34324.7|34319.9|34326.2|34321.4|34324.7|34319.9|5
1650242020000|2022-04-18 00:33:40|34324.2|34319.4|34323.2|34318.4|34324.7|34319.9|34322.7|34317.9|2
1650242030000|2022-04-18 00:33:50|34323.7|34318.9|34323.2|34318.4|34323.7|34318.9|34323.2|34318.4|0
1650242040000|2022-04-18 00:34:00|34323.7|34318.9|34322.2|34317.4|34324.2|34319.4|34322.2|34317.4|5
1650242050000|2022-04-18 00:34:10|34321.7|34316.9|34321.2|34316.4|34321.7|34316.9|34320.2|34315.4|3
1650242060000|2022-04-18 00:34:20|34320.7|34315.9|34320.7|34315.9|34321.2|34316.4|34320.2|34315.4|0
1650242070000|2022-04-18 00:34:30|34321.2|34316.4|34321.2|34316.4|34323.2|34318.4|34320.7|34315.9|4
1650242080000|2022-04-18 00:34:40|34321.7|34316.9|34327.2|34322.4|34327.2|34322.4|34321.7|34316.9|3
1650242090000|2022-04-18 00:34:50|34327.7|34322.9|34326.2|34321.4|34327.7|34322.9|34326.2|34321.4|1
1650242100000|2022-04-18 00:35:00|34326.7|34321.9|34327.7|34322.9|34328.7|34323.9|34326.2|34321.4|5
1650242110000|2022-04-18 00:35:10|34328.2|34323.4|34326.2|34321.4|34328.2|34323.4|34325.2|34320.4|1
1650242120000|2022-04-18 00:35:20|34326.7|34321.9|34325.2|34320.4|34327.2|34322.4|34324.2|34319.4|2
1650242130000|2022-04-18 00:35:30|34325.7|34320.9|34324.2|34319.4|34325.7|34320.9|34324.2|34319.4|8
1650242140000|2022-04-18 00:35:40|34324.7|34319.9|34322.2|34317.4|34324.7|34319.9|34321.7|34316.9|2
1650242150000|2022-04-18 00:35:50|34321.7|34316.9|34322.2|34317.4|34322.7|34317.9|34321.7|34316.9|0
1650242160000|2022-04-18 00:36:00|34322.7|34317.9|34322.2|34317.4|34322.7|34317.9|34321.7|34316.9|3
1650242170000|2022-04-18 00:36:10|34322.7|34317.9|34322.7|34317.9|34323.7|34318.9|34322.2|34317.4|3
1650242180000|2022-04-18 00:36:20|34322.2|34317.4|34323.2|34318.4|34323.7|34318.9|34322.2|34317.4|0
1650242190000|2022-04-18 00:36:30|34323.7|34318.9|34326.2|34321.4|34326.2|34321.4|34323.7|34318.9|4
1650242200000|2022-04-18 00:36:40|34325.7|34320.9|34324.7|34319.9|34325.7|34320.9|34324.2|34319.4|0
1650242210000|2022-04-18 00:36:50|34325.2|34320.4|34325.7|34320.9|34326.2|34321.4|34324.7|34319.9|3
1650242220000|2022-04-18 00:37:00|34325.2|34320.4|34326.2|34321.4|34326.7|34321.9|34325.2|34320.4|4
1650242230000|2022-04-18 00:37:10|34326.7|34321.9|34325.7|34320.9|34327.2|34322.4|34325.2|34320.4|1
1650242240000|2022-04-18 00:37:20|34326.2|34321.4|34325.7|34320.9|34326.7|34321.9|34325.2|34320.4|0
1650242250000|2022-04-18 00:37:30|34326.2|34321.4|34324.7|34319.9|34326.2|34321.4|34324.7|34319.9|2
1650242260000|2022-04-18 00:37:40|34324.2|34319.4|34324.2|34319.4|34324.2|34319.4|34323.7|34318.9|2
1650242270000|2022-04-18 00:37:50|34324.7|34319.9|34324.2|34319.4|34326.2|34321.4|34324.2|34319.4|1
1650242280000|2022-04-18 00:38:00|34324.7|34319.9|34324.2|34319.4|34324.7|34319.9|34323.2|34318.4|3
1650242290000|2022-04-18 00:38:10|34324.7|34319.9|34322.7|34317.9|34326.2|34321.4|34322.2|34317.4|2
1650242300000|2022-04-18 00:38:20|34323.2|34318.4|34320.7|34315.9|34323.2|34318.4|34320.2|34315.4|8
1650242310000|2022-04-18 00:38:30|34320.2|34315.4|34319.2|34314.4|34320.2|34315.4|34319.2|34314.4|0
1650242320000|2022-04-18 00:38:40|34319.7|34314.9|34323.2|34318.4|34325.7|34320.9|34319.7|34314.9|18
1650242330000|2022-04-18 00:38:50|34322.2|34317.4|34324.7|34319.9|34324.7|34319.9|34322.2|34317.4|21
1650242340000|2022-04-18 00:39:00|34325.2|34320.4|34323.2|34318.4|34326.2|34321.4|34323.2|34318.4|1
1650242350000|2022-04-18 00:39:10|34323.7|34318.9|34326.7|34321.9|34327.2|34322.4|34323.2|34318.4|6
1650242360000|2022-04-18 00:39:20|34326.2|34321.4|34327.2|34322.4|34328.7|34323.9|34326.2|34321.4|9
1650242370000|2022-04-18 00:39:30|34326.2|34321.4|34328.7|34323.9|34328.7|34323.9|34326.2|34321.4|3
1650242380000|2022-04-18 00:39:40|34328.2|34323.4|34327.7|34322.9|34328.2|34323.4|34326.7|34321.9|3
1650242390000|2022-04-18 00:39:50|34328.2|34323.4|34330.2|34325.4|34330.2|34325.4|34328.2|34323.4|0
1650242400000|2022-04-18 00:40:00|34331.2|34326.4|34332.7|34327.9|34332.7|34327.9|34331.2|34326.4|5
1650242410000|2022-04-18 00:40:10|34332.2|34327.4|34332.2|34327.4|34332.7|34327.9|34331.7|34326.9|3
1650242420000|2022-04-18 00:40:20|34332.7|34327.9|34333.2|34328.4|34333.2|34328.4|34332.2|34327.4|1
1650242430000|2022-04-18 00:40:30|34332.7|34327.9|34333.2|34328.4|34333.7|34328.9|34332.2|34327.4|5
1650242440000|2022-04-18 00:40:40|34332.7|34327.9|34329.7|34324.9|34332.7|34327.9|34329.7|34324.9|8
1650242450000|2022-04-18 00:40:50|34330.2|34325.4|34330.2|34325.4|34330.2|34325.4|34330.2|34325.4|0
1650242460000|2022-04-18 00:41:00|34329.7|34324.9|34328.2|34323.4|34330.2|34325.4|34328.2|34323.4|7
1650242470000|2022-04-18 00:41:10|34327.7|34322.9|34327.7|34322.9|34328.2|34323.4|34326.2|34321.4|5
1650242480000|2022-04-18 00:41:20|34328.2|34323.4|34328.7|34323.9|34329.2|34324.4|34328.2|34323.4|6
1650242490000|2022-04-18 00:41:30|34329.2|34324.4|34328.2|34323.4|34329.7|34324.9|34328.2|34323.4|2
1650242500000|2022-04-18 00:41:40|34327.7|34322.9|34327.2|34322.4|34328.7|34323.9|34327.2|34322.4|0
1650242510000|2022-04-18 00:41:50|34327.7|34322.9|34327.2|34322.4|34327.7|34322.9|34327.2|34322.4|3
1650242520000|2022-04-18 00:42:00|34326.7|34321.9|34325.2|34320.4|34326.7|34321.9|34325.2|34320.4|9
1650242530000|2022-04-18 00:42:10|34325.7|34320.9|34322.2|34317.4|34325.7|34320.9|34322.2|34317.4|8
1650242540000|2022-04-18 00:42:20|34321.7|34316.9|34318.2|34313.4|34321.7|34316.9|34317.2|34312.4|20
1650242550000|2022-04-18 00:42:30|34317.7|34312.9|34316.7|34311.9|34317.7|34312.9|34315.7|34310.9|13
1650242560000|2022-04-18 00:42:40|34316.2|34311.4|34316.2|34311.4|34316.7|34311.9|34315.7|34310.9|14
1650242570000|2022-04-18 00:42:50|34316.7|34311.9|34317.2|34312.4|34317.7|34312.9|34316.2|34311.4|2
1650242580000|2022-04-18 00:43:00|34316.7|34311.9|34316.2|34311.4|34317.2|34312.4|34315.7|34310.9|8
1650242590000|2022-04-18 00:43:10|34315.7|34310.9|34315.2|34310.4|34317.2|34312.4|34314.7|34309.9|2
1650242600000|2022-04-18 00:43:20|34315.7|34310.9|34316.2|34311.4|34316.7|34311.9|34315.2|34310.4|3
1650242610000|2022-04-18 00:43:30|34315.7|34310.9|34315.7|34310.9|34316.2|34311.4|34315.2|34310.4|3
1650242620000|2022-04-18 00:43:40|34315.2|34310.4|34312.2|34307.4|34315.2|34310.4|34311.7|34306.9|6
1650242630000|2022-04-18 00:43:50|34312.7|34307.9|34313.2|34308.4|34314.2|34309.4|34312.7|34307.9|4
1650242640000|2022-04-18 00:44:00|34312.7|34307.9|34313.2|34308.4|34313.2|34308.4|34311.2|34306.4|10
1650242650000|2022-04-18 00:44:10|34313.7|34308.9|34318.2|34313.4|34318.2|34313.4|34313.2|34308.4|9
1650242660000|2022-04-18 00:44:20|34317.7|34312.9|34316.2|34311.4|34318.7|34313.9|34316.2|34311.4|3
1650242670000|2022-04-18 00:44:30|34315.7|34310.9|34318.2|34313.4|34318.2|34313.4|34315.7|34310.9|2
1650242690000|2022-04-18 00:44:50|34318.7|34313.9|34317.2|34312.4|34319.2|34314.4|34317.2|34312.4|6
1650242700000|2022-04-18 00:45:00|34316.7|34311.9|34315.2|34310.4|34317.2|34312.4|34315.2|34310.4|5
1650242710000|2022-04-18 00:45:10|34314.7|34309.9|34313.7|34308.9|34315.2|34310.4|34313.7|34308.9|11
1650242720000|2022-04-18 00:45:20|34313.2|34308.4|34314.7|34309.9|34315.2|34310.4|34312.2|34307.4|12
1650242730000|2022-04-18 00:45:30|34313.7|34308.9|34312.2|34307.4|34313.7|34308.9|34310.7|34305.9|5
1650242740000|2022-04-18 00:45:40|34311.7|34306.9|34312.2|34307.4|34313.2|34308.4|34311.7|34306.9|2
1650242750000|2022-04-18 00:45:50|34311.7|34306.9|34309.2|34304.4|34311.7|34306.9|34309.2|34304.4|5
1650242760000|2022-04-18 00:46:00|34309.7|34304.9|34311.2|34306.4|34311.2|34306.4|34309.2|34304.4|5
1650242770000|2022-04-18 00:46:10|34310.7|34305.9|34309.7|34304.9|34310.7|34305.9|34307.2|34302.4|37
1650242780000|2022-04-18 00:46:20|34310.2|34305.4|34310.2|34305.4|34310.7|34305.9|34309.2|34304.4|2
1650242790000|2022-04-18 00:46:30|34310.7|34305.9|34311.7|34306.9|34312.2|34307.4|34310.2|34305.4|5
1650242800000|2022-04-18 00:46:40|34312.2|34307.4|34310.2|34305.4|34313.2|34308.4|34310.2|34305.4|10
1650242810000|2022-04-18 00:46:50|34309.7|34304.9|34310.7|34305.9|34311.2|34306.4|34309.2|34304.4|9
1650242820000|2022-04-18 00:47:00|34311.2|34306.4|34314.2|34309.4|34314.2|34309.4|34310.2|34305.4|9
1650242830000|2022-04-18 00:47:10|34314.7|34309.9|34313.7|34308.9|34314.7|34309.9|34313.7|34308.9|4
1650242840000|2022-04-18 00:47:20|34314.2|34309.4|34314.7|34309.9|34314.7|34309.9|34313.7|34308.9|4
1650242850000|2022-04-18 00:47:30|34314.2|34309.4|34314.2|34309.4|34314.7|34309.9|34314.2|34309.4|9
1650242860000|2022-04-18 00:47:40|34313.7|34308.9|34313.2|34308.4|34313.7|34308.9|34313.2|34308.4|0
1650242870000|2022-04-18 00:47:50|34313.7|34308.9|34315.2|34310.4|34315.7|34310.9|34313.2|34308.4|3
1650242880000|2022-04-18 00:48:00|34314.7|34309.9|34315.2|34310.4|34315.7|34310.9|34314.7|34309.9|0
1650242890000|2022-04-18 00:48:10|34315.7|34310.9|34317.2|34312.4|34317.2|34312.4|34315.2|34310.4|1
1650242900000|2022-04-18 00:48:20|34317.7|34312.9|34315.2|34310.4|34317.7|34312.9|34315.2|34310.4|8
1650242910000|2022-04-18 00:48:30|34315.7|34310.9|34311.7|34306.9|34315.7|34310.9|34311.2|34306.4|5
1650242920000|2022-04-18 00:48:40|34312.2|34307.4|34311.2|34306.4|34312.2|34307.4|34311.2|34306.4|1
1650242940000|2022-04-18 00:49:00|34311.7|34306.9|34310.2|34305.4|34312.2|34307.4|34310.2|34305.4|2
1650242950000|2022-04-18 00:49:10|34310.7|34305.9|34310.2|34305.4|34310.7|34305.9|34310.2|34305.4|0
1650242960000|2022-04-18 00:49:20|34310.7|34305.9|34311.2|34306.4|34313.2|34308.4|34310.7|34305.9|18
1650242970000|2022-04-18 00:49:30|34311.7|34306.9|34312.2|34307.4|34313.2|34308.4|34311.2|34306.4|0
1650242980000|2022-04-18 00:49:40|34312.7|34307.9|34311.2|34306.4|34312.7|34307.9|34311.2|34306.4|0
1650242990000|2022-04-18 00:49:50|34310.7|34305.9|34311.2|34306.4|34311.7|34306.9|34310.2|34305.4|1
1650243000000|2022-04-18 00:50:00|34311.7|34306.9|34309.2|34304.4|34312.2|34307.4|34309.2|34304.4|2
1650243010000|2022-04-18 00:50:10|34308.7|34303.9|34309.2|34304.4|34309.7|34304.9|34307.7|34302.9|8
1650243020000|2022-04-18 00:50:20|34310.2|34305.4|34312.2|34307.4|34313.7|34308.9|34310.2|34305.4|7
1650243030000|2022-04-18 00:50:30|34311.7|34306.9|34313.2|34308.4|34313.7|34308.9|34311.7|34306.9|6
1650243040000|2022-04-18 00:50:40|34313.7|34308.9|34316.2|34311.4|34316.2|34311.4|34313.2|34308.4|4
1650243050000|2022-04-18 00:50:50|34316.7|34311.9|34317.7|34312.9|34318.2|34313.4|34316.2|34311.4|10
1650243060000|2022-04-18 00:51:00|34317.2|34312.4|34318.2|34313.4|34318.2|34313.4|34317.2|34312.4|2
1650243070000|2022-04-18 00:51:10|34317.7|34312.9|34318.2|34313.4|34318.2|34313.4|34317.2|34312.4|5
1650243080000|2022-04-18 00:51:20|34317.7|34312.9|34316.2|34311.4|34317.7|34312.9|34315.7|34310.9|2
1650243090000|2022-04-18 00:51:30|34315.7|34310.9|34316.2|34311.4|34316.2|34311.4|34315.2|34310.4|1
1650243100000|2022-04-18 00:51:40|34316.7|34311.9|34316.2|34311.4|34316.7|34311.9|34316.2|34311.4|0
1650243110000|2022-04-18 00:51:50|34316.7|34311.9|34312.7|34307.9|34316.7|34311.9|34312.7|34307.9|6
1650243120000|2022-04-18 00:52:00|34313.2|34308.4|34325.2|34320.4|34325.2|34320.4|34312.7|34307.9|81
1650243130000|2022-04-18 00:52:10|34324.7|34319.9|34327.2|34322.4|34328.2|34323.4|34323.7|34318.9|4
1650243140000|2022-04-18 00:52:20|34326.7|34321.9|34329.2|34324.4|34330.2|34325.4|34326.7|34321.9|8
1650243150000|2022-04-18 00:52:30|34328.2|34323.4|34326.7|34321.9|34328.2|34323.4|34324.7|34319.9|2
1650243160000|2022-04-18 00:52:40|34326.2|34321.4|34327.2|34322.4|34327.2|34322.4|34325.2|34320.4|1
1650243170000|2022-04-18 00:52:50|34327.7|34322.9|34329.2|34324.4|34331.7|34326.9|34326.7|34321.9|13
1650243180000|2022-04-18 00:53:00|34329.7|34324.9|34326.7|34321.9|34331.2|34326.4|34326.2|34321.4|7
1650243190000|2022-04-18 00:53:10|34326.2|34321.4|34327.2|34322.4|34327.7|34322.9|34326.2|34321.4|2
1650243200000|2022-04-18 00:53:20|34327.7|34322.9|34326.2|34321.4|34327.7|34322.9|34326.2|34321.4|1
1650243210000|2022-04-18 00:53:30|34326.7|34321.9|34326.2|34321.4|34326.7|34321.9|34326.2|34321.4|1
1650243220000|2022-04-18 00:53:40|34326.7|34321.9|34325.2|34320.4|34327.2|34322.4|34324.7|34319.9|5
1650243230000|2022-04-18 00:53:50|34324.7|34319.9|34327.2|34322.4|34328.2|34323.4|34324.2|34319.4|3
1650243240000|2022-04-18 00:54:00|34327.7|34322.9|34328.2|34323.4|34329.2|34324.4|34327.7|34322.9|4
1650243250000|2022-04-18 00:54:10|34327.2|34322.4|34325.7|34320.9|34327.2|34322.4|34325.2|34320.4|2
1650243260000|2022-04-18 00:54:20|34326.2|34321.4|34325.7|34320.9|34326.2|34321.4|34325.7|34320.9|0
1650243270000|2022-04-18 00:54:30|34325.2|34320.4|34326.2|34321.4|34327.2|34322.4|34325.2|34320.4|2
1650243280000|2022-04-18 00:54:40|34326.7|34321.9|34326.7|34321.9|34327.2|34322.4|34326.7|34321.9|2
1650243290000|2022-04-18 00:54:50|34327.2|34322.4|34326.2|34321.4|34327.2|34322.4|34326.2|34321.4|2
1650243300000|2022-04-18 00:55:00|34325.7|34320.9|34326.2|34321.4|34326.7|34321.9|34324.2|34319.4|10
1650243310000|2022-04-18 00:55:10|34326.7|34321.9|34326.7|34321.9|34327.2|34322.4|34326.2|34321.4|7
1650243320000|2022-04-18 00:55:20|34328.2|34323.4|34327.7|34322.9|34328.7|34323.9|34326.7|34321.9|7
1650243330000|2022-04-18 00:55:30|34328.2|34323.4|34327.7|34322.9|34328.2|34323.4|34327.2|34322.4|7
1650243340000|2022-04-18 00:55:40|34327.2|34322.4|34328.7|34323.9|34329.2|34324.4|34327.2|34322.4|4
1650243350000|2022-04-18 00:55:50|34329.2|34324.4|34328.7|34323.9|34329.2|34324.4|34327.7|34322.9|2
1650243360000|2022-04-18 00:56:00|34328.2|34323.4|34324.2|34319.4|34328.2|34323.4|34324.2|34319.4|2
1650243370000|2022-04-18 00:56:10|34324.7|34319.9|34325.2|34320.4|34327.2|34322.4|34324.2|34319.4|1
1650243380000|2022-04-18 00:56:20|34325.7|34320.9|34320.2|34315.4|34325.7|34320.9|34320.2|34315.4|5
1650243390000|2022-04-18 00:56:30|34319.7|34314.9|34321.2|34316.4|34322.2|34317.4|34319.7|34314.9|0
1650243400000|2022-04-18 00:56:40|34320.7|34315.9|34322.2|34317.4|34322.2|34317.4|34320.7|34315.9|3
1650243410000|2022-04-18 00:56:50|34321.7|34316.9|34322.7|34317.9|34322.7|34317.9|34321.7|34316.9|1
1650243420000|2022-04-18 00:57:00|34322.2|34317.4|34319.2|34314.4|34322.7|34317.9|34319.2|34314.4|8
1650243430000|2022-04-18 00:57:10|34319.7|34314.9|34318.7|34313.9|34320.2|34315.4|34318.7|34313.9|3
1650243440000|2022-04-18 00:57:20|34319.2|34314.4|34319.7|34314.9|34319.7|34314.9|34318.2|34313.4|1
1650243450000|2022-04-18 00:57:30|34319.2|34314.4|34322.7|34317.9|34322.7|34317.9|34319.2|34314.4|1
1650243460000|2022-04-18 00:57:40|34322.2|34317.4|34322.2|34317.4|34322.7|34317.9|34321.7|34316.9|1
1650243470000|2022-04-18 00:57:50|34321.7|34316.9|34321.2|34316.4|34323.2|34318.4|34320.7|34315.9|1
1650243480000|2022-04-18 00:58:00|34320.7|34315.9|34321.2|34316.4|34321.7|34316.9|34320.2|34315.4|3
1650243490000|2022-04-18 00:58:10|34320.7|34315.9|34321.2|34316.4|34321.2|34316.4|34320.2|34315.4|3
1650243500000|2022-04-18 00:58:20|34320.7|34315.9|34323.2|34318.4|34323.2|34318.4|34320.7|34315.9|1
1650243510000|2022-04-18 00:58:30|34323.7|34318.9|34323.7|34318.9|34324.7|34319.9|34323.2|34318.4|1
1650243520000|2022-04-18 00:58:40|34323.2|34318.4|34321.2|34316.4|34323.7|34318.9|34321.2|34316.4|2
1650243530000|2022-04-18 00:58:50|34320.7|34315.9|34321.2|34316.4|34321.2|34316.4|34320.2|34315.4|1
1650243540000|2022-04-18 00:59:00|34321.7|34316.9|34324.2|34319.4|34324.2|34319.4|34321.7|34316.9|2
1650243550000|2022-04-18 00:59:10|34323.7|34318.9|34322.7|34317.9|34324.2|34319.4|34322.7|34317.9|1
1650243560000|2022-04-18 00:59:20|34323.2|34318.4|34323.2|34318.4|34323.2|34318.4|34322.7|34317.9|0
1650243570000|2022-04-18 00:59:30|34322.7|34317.9|34321.2|34316.4|34322.7|34317.9|34320.2|34315.4|4
1650243580000|2022-04-18 00:59:40|34320.7|34315.9|34320.2|34315.4|34320.7|34315.9|34319.7|34314.9|0
1650243600000|2022-04-18 01:00:00|34320.7|34315.9|34320.7|34315.9|34321.2|34316.4|34319.7|34314.9|7
1650243610000|2022-04-18 01:00:10|34320.2|34315.4|34315.2|34310.4|34320.2|34315.4|34314.7|34309.9|13
1650243620000|2022-04-18 01:00:20|34315.7|34310.9|34316.2|34311.4|34316.7|34311.9|34314.7|34309.9|4
1650243630000|2022-04-18 01:00:30|34316.7|34311.9|34316.2|34311.4|34316.7|34311.9|34313.7|34308.9|9
1650243640000|2022-04-18 01:00:40|34316.7|34311.9|34317.2|34312.4|34317.7|34312.9|34315.2|34310.4|1
1650243650000|2022-04-18 01:00:50|34316.2|34311.4|34316.7|34311.9|34317.2|34312.4|34315.7|34310.9|6
1650243660000|2022-04-18 01:01:00|34316.2|34311.4|34317.7|34312.9|34317.7|34312.9|34316.2|34311.4|1
1650243670000|2022-04-18 01:01:10|34318.2|34313.4|34323.7|34318.9|34323.7|34318.9|34318.2|34313.4|2
1650243680000|2022-04-18 01:01:20|34324.2|34319.4|34322.2|34317.4|34325.7|34320.9|34322.2|34317.4|9
1650243690000|2022-04-18 01:01:30|34321.7|34316.9|34322.2|34317.4|34323.2|34318.4|34321.2|34316.4|6
1650243700000|2022-04-18 01:01:40|34322.7|34317.9|34322.2|34317.4|34323.2|34318.4|34322.2|34317.4|0
1650243710000|2022-04-18 01:01:50|34321.7|34316.9|34324.2|34319.4|34324.2|34319.4|34321.7|34316.9|1
1650243720000|2022-04-18 01:02:00|34324.7|34319.9|34326.7|34321.9|34326.7|34321.9|34323.7|34318.9|4
1650243730000|2022-04-18 01:02:10|34327.2|34322.4|34324.7|34319.9|34328.2|34323.4|34324.2|34319.4|5
1650243740000|2022-04-18 01:02:20|34324.2|34319.4|34324.2|34319.4|34325.2|34320.4|34323.2|34318.4|8
1650243750000|2022-04-18 01:02:30|34323.7|34318.9|34325.2|34320.4|34326.2|34321.4|34323.7|34318.9|3
1650243760000|2022-04-18 01:02:40|34324.7|34319.9|34326.2|34321.4|34326.7|34321.9|34324.7|34319.9|7
1650243770000|2022-04-18 01:02:50|34325.7|34320.9|34321.2|34316.4|34325.7|34320.9|34320.7|34315.9|9
1650243780000|2022-04-18 01:03:00|34321.7|34316.9|34316.2|34311.4|34322.2|34317.4|34316.2|34311.4|10
1650243790000|2022-04-18 01:03:10|34316.7|34311.9|34315.2|34310.4|34317.2|34312.4|34312.2|34307.4|17
1650243800000|2022-04-18 01:03:20|34314.7|34309.9|34314.7|34309.9|34314.7|34309.9|34314.7|34309.9|3
1650243810000|2022-04-18 01:03:30|34315.2|34310.4|34318.7|34313.9|34318.7|34313.9|34315.2|34310.4|5
1650243820000|2022-04-18 01:03:40|34318.2|34313.4|34317.2|34312.4|34318.7|34313.9|34317.2|34312.4|3
1650243830000|2022-04-18 01:03:50|34316.7|34311.9|34316.2|34311.4|34316.7|34311.9|34315.7|34310.9|0
1650243840000|2022-04-18 01:04:00|34316.7|34311.9|34313.7|34308.9|34317.2|34312.4|34313.2|34308.4|10
1650243850000|2022-04-18 01:04:10|34314.2|34309.4|34312.7|34307.9|34314.2|34309.4|34312.2|34307.4|0
1650243860000|2022-04-18 01:04:20|34312.2|34307.4|34312.2|34307.4|34312.7|34307.9|34312.2|34307.4|0
1650243870000|2022-04-18 01:04:30|34311.7|34306.9|34313.2|34308.4|34313.2|34308.4|34310.2|34305.4|4
1650243880000|2022-04-18 01:04:40|34312.7|34307.9|34312.7|34307.9|34313.2|34308.4|34312.7|34307.9|0
1650243890000|2022-04-18 01:04:50|34312.2|34307.4|34312.2|34307.4|34313.2|34308.4|34312.2|34307.4|1
1650243900000|2022-04-18 01:05:00|34312.7|34307.9|34315.2|34310.4|34315.2|34310.4|34312.2|34307.4|4
1650243910000|2022-04-18 01:05:10|34315.7|34310.9|34317.2|34312.4|34317.7|34312.9|34315.7|34310.9|3
1650243920000|2022-04-18 01:05:20|34318.2|34313.4|34320.2|34315.4|34320.2|34315.4|34318.2|34313.4|6
1650243930000|2022-04-18 01:05:30|34319.2|34314.4|34319.7|34314.9|34320.2|34315.4|34319.2|34314.4|5
1650243940000|2022-04-18 01:05:40|34320.2|34315.4|34319.7|34314.9|34320.7|34315.9|34319.7|34314.9|6
1650243950000|2022-04-18 01:05:50|34320.2|34315.4|34320.2|34315.4|34320.2|34315.4|34319.7|34314.9|2
1650243960000|2022-04-18 01:06:00|34319.2|34314.4|34319.2|34314.4|34319.7|34314.9|34319.2|34314.4|3
1650243970000|2022-04-18 01:06:10|34318.7|34313.9|34320.2|34315.4|34320.2|34315.4|34318.2|34313.4|3
1650243980000|2022-04-18 01:06:20|34319.7|34314.9|34319.2|34314.4|34319.7|34314.9|34318.7|34313.9|1
1650243990000|2022-04-18 01:06:30|34320.2|34315.4|34320.7|34315.9|34320.7|34315.9|34320.2|34315.4|1
1650244000000|2022-04-18 01:06:40|34321.2|34316.4|34321.7|34316.9|34323.2|34318.4|34321.2|34316.4|5
1650244010000|2022-04-18 01:06:50|34322.2|34317.4|34323.2|34318.4|34323.7|34318.9|34322.2|34317.4|0
1650244020000|2022-04-18 01:07:00|34323.7|34318.9|34321.2|34316.4|34323.7|34318.9|34321.2|34316.4|4
1650244030000|2022-04-18 01:07:10|34321.7|34316.9|34320.7|34315.9|34321.7|34316.9|34320.2|34315.4|2
1650244040000|2022-04-18 01:07:20|34320.2|34315.4|34320.7|34315.9|34321.2|34316.4|34320.2|34315.4|3
1650244050000|2022-04-18 01:07:30|34321.2|34316.4|34321.2|34316.4|34321.2|34316.4|34320.7|34315.9|0
1650244060000|2022-04-18 01:07:40|34320.7|34315.9|34321.2|34316.4|34321.2|34316.4|34320.7|34315.9|0
1650244070000|2022-04-18 01:07:50|34321.7|34316.9|34322.2|34317.4|34323.2|34318.4|34321.7|34316.9|1
1650244080000|2022-04-18 01:08:00|34322.7|34317.9|34318.2|34313.4|34322.7|34317.9|34315.7|34310.9|6
1650244090000|2022-04-18 01:08:10|34317.7|34312.9|34318.2|34313.4|34318.2|34313.4|34317.2|34312.4|0
1650244100000|2022-04-18 01:08:20|34318.7|34313.9|34319.2|34314.4|34320.2|34315.4|34318.7|34313.9|1
1650244110000|2022-04-18 01:08:30|34318.7|34313.9|34320.7|34315.9|34320.7|34315.9|34318.7|34313.9|4
1650244120000|2022-04-18 01:08:40|34321.2|34316.4|34322.2|34317.4|34322.7|34317.9|34321.2|34316.4|7
1650244130000|2022-04-18 01:08:50|34322.7|34317.9|34321.7|34316.9|34323.2|34318.4|34321.2|34316.4|5
1650244140000|2022-04-18 01:09:00|34321.2|34316.4|34320.2|34315.4|34322.7|34317.9|34319.7|34314.9|3
1650244150000|2022-04-18 01:09:10|34319.7|34314.9|34320.2|34315.4|34320.2|34315.4|34319.2|34314.4|2
1650244160000|2022-04-18 01:09:20|34320.7|34315.9|34321.2|34316.4|34321.2|34316.4|34320.2|34315.4|2
1650244170000|2022-04-18 01:09:30|34320.7|34315.9|34320.2|34315.4|34321.2|34316.4|34320.2|34315.4|0
1650244180000|2022-04-18 01:09:40|34320.7|34315.9|34322.2|34317.4|34322.2|34317.4|34320.2|34315.4|2
1650244190000|2022-04-18 01:09:50|34322.7|34317.9|34322.2|34317.4|34323.2|34318.4|34321.7|34316.9|1
1650244200000|2022-04-18 01:10:00|34322.7|34317.9|34325.2|34320.4|34325.2|34320.4|34321.7|34316.9|9
1650244210000|2022-04-18 01:10:10|34324.7|34319.9|34323.7|34318.9|34325.2|34320.4|34323.2|34318.4|0
1650244220000|2022-04-18 01:10:20|34323.2|34318.4|34321.2|34316.4|34323.2|34318.4|34321.2|34316.4|2
1650244230000|2022-04-18 01:10:30|34320.7|34315.9|34321.2|34316.4|34321.2|34316.4|34320.7|34315.9|4
1650244240000|2022-04-18 01:10:40|34320.7|34315.9|34319.2|34314.4|34321.2|34316.4|34318.7|34313.9|2
1650244250000|2022-04-18 01:10:50|34318.7|34313.9|34318.2|34313.4|34318.7|34313.9|34318.2|34313.4|3
1650244260000|2022-04-18 01:11:00|34317.2|34312.4|34314.2|34309.4|34317.2|34312.4|34313.2|34308.4|16
1650244270000|2022-04-18 01:11:10|34314.7|34309.9|34315.2|34310.4|34315.2|34310.4|34314.2|34309.4|0
1650244280000|2022-04-18 01:11:20|34315.7|34310.9|34315.7|34310.9|34315.7|34310.9|34314.7|34309.9|3
1650244290000|2022-04-18 01:11:30|34316.2|34311.4|34316.2|34311.4|34316.2|34311.4|34315.2|34310.4|1
1650244300000|2022-04-18 01:11:40|34315.7|34310.9|34317.2|34312.4|34317.2|34312.4|34315.7|34310.9|2
1650244310000|2022-04-18 01:11:50|34317.7|34312.9|34317.7|34312.9|34318.7|34313.9|34317.2|34312.4|9
1650244320000|2022-04-18 01:12:00|34317.2|34312.4|34317.2|34312.4|34317.2|34312.4|34315.2|34310.4|2
1650244330000|2022-04-18 01:12:10|34316.7|34311.9|34317.2|34312.4|34317.2|34312.4|34316.7|34311.9|2
1650244340000|2022-04-18 01:12:20|34317.7|34312.9|34319.2|34314.4|34319.2|34314.4|34317.7|34312.9|5
1650244350000|2022-04-18 01:12:30|34319.7|34314.9|34317.7|34312.9|34319.7|34314.9|34317.2|34312.4|7
1650244360000|2022-04-18 01:12:40|34317.2|34312.4|34317.7|34312.9|34317.7|34312.9|34317.2|34312.4|0
1650244370000|2022-04-18 01:12:50|34318.2|34313.4|34319.2|34314.4|34319.2|34314.4|34318.2|34313.4|4
1650244380000|2022-04-18 01:13:00|34319.7|34314.9|34321.2|34316.4|34321.7|34316.9|34319.2|34314.4|7
1650244390000|2022-04-18 01:13:10|34320.7|34315.9|34320.7|34315.9|34321.2|34316.4|34320.7|34315.9|1
1650244400000|2022-04-18 01:13:20|34321.2|34316.4|34320.7|34315.9|34321.2|34316.4|34320.7|34315.9|0
1650244410000|2022-04-18 01:13:30|34320.2|34315.4|34320.7|34315.9|34320.7|34315.9|34320.2|34315.4|0
1650244420000|2022-04-18 01:13:40|34321.2|34316.4|34320.7|34315.9|34321.2|34316.4|34320.7|34315.9|1
1650244430000|2022-04-18 01:13:50|34320.2|34315.4|34317.2|34312.4|34320.2|34315.4|34315.2|34310.4|15
1650244440000|2022-04-18 01:14:00|34316.2|34311.4|34315.2|34310.4|34316.2|34311.4|34315.2|34310.4|2
1650244450000|2022-04-18 01:14:10|34314.7|34309.9|34316.7|34311.9|34317.2|34312.4|34314.7|34309.9|14
1650244460000|2022-04-18 01:14:20|34316.2|34311.4|34316.2|34311.4|34317.2|34312.4|34316.2|34311.4|1
1650244480000|2022-04-18 01:14:40|34315.7|34310.9|34313.2|34308.4|34315.7|34310.9|34311.7|34306.9|14
1650244490000|2022-04-18 01:14:50|34313.7|34308.9|34313.2|34308.4|34314.7|34309.9|34313.2|34308.4|0
1650244500000|2022-04-18 01:15:00|34313.7|34308.9|34312.7|34307.9|34314.2|34309.4|34312.2|34307.4|6
1650244510000|2022-04-18 01:15:10|34313.2|34308.4|34313.2|34308.4|34313.2|34308.4|34312.7|34307.9|0
1650244520000|2022-04-18 01:15:20|34313.7|34308.9|34313.2|34308.4|34314.2|34309.4|34312.2|34307.4|3
1650244530000|2022-04-18 01:15:30|34312.7|34307.9|34313.2|34308.4|34313.2|34308.4|34312.7|34307.9|3
1650244540000|2022-04-18 01:15:40|34313.7|34308.9|34314.7|34309.9|34315.2|34310.4|34313.2|34308.4|6
1650244550000|2022-04-18 01:15:50|34315.7|34310.9|34314.7|34309.9|34315.7|34310.9|34314.2|34309.4|4
1650244560000|2022-04-18 01:16:00|34314.2|34309.4|34314.2|34309.4|34314.7|34309.9|34313.7|34308.9|0
1650244570000|2022-04-18 01:16:10|34314.7|34309.9|34313.2|34308.4|34317.2|34312.4|34313.2|34308.4|23
1650244580000|2022-04-18 01:16:20|34313.7|34308.9|34312.7|34307.9|34315.2|34310.4|34312.2|34307.4|5
1650244590000|2022-04-18 01:16:30|34313.2|34308.4|34308.2|34303.4|34313.2|34308.4|34308.2|34303.4|6
1650244600000|2022-04-18 01:16:40|34308.7|34303.9|34308.2|34303.4|34309.2|34304.4|34308.2|34303.4|8
1650244610000|2022-04-18 01:16:50|34308.7|34303.9|34309.7|34304.9|34309.7|34304.9|34308.7|34303.9|2
1650244620000|2022-04-18 01:17:00|34310.2|34305.4|34308.7|34303.9|34310.2|34305.4|34308.2|34303.4|9
1650244630000|2022-04-18 01:17:10|34308.2|34303.4|34309.2|34304.4|34309.7|34304.9|34308.2|34303.4|0
1650244640000|2022-04-18 01:17:20|34308.7|34303.9|34309.2|34304.4|34309.7|34304.9|34308.7|34303.9|2
1650244650000|2022-04-18 01:17:30|34309.7|34304.9|34312.2|34307.4|34312.2|34307.4|34309.7|34304.9|2
1650244660000|2022-04-18 01:17:40|34311.7|34306.9|34311.2|34306.4|34312.7|34307.9|34310.7|34305.9|5
1650244670000|2022-04-18 01:17:50|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34311.2|34306.4|3
1650244680000|2022-04-18 01:18:00|34312.7|34307.9|34311.2|34306.4|34312.7|34307.9|34311.2|34306.4|6
1650244690000|2022-04-18 01:18:10|34310.7|34305.9|34311.2|34306.4|34312.2|34307.4|34310.7|34305.9|0
1650244700000|2022-04-18 01:18:20|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34311.7|34306.9|0
1650244710000|2022-04-18 01:18:30|34312.7|34307.9|34312.2|34307.4|34313.2|34308.4|34311.7|34306.9|0
1650244720000|2022-04-18 01:18:40|34312.7|34307.9|34313.2|34308.4|34313.2|34308.4|34312.2|34307.4|1
1650244730000|2022-04-18 01:18:50|34313.7|34308.9|34313.2|34308.4|34313.7|34308.9|34312.7|34307.9|10
1650244740000|2022-04-18 01:19:00|34313.7|34308.9|34311.7|34306.9|34313.7|34308.9|34311.2|34306.4|14
1650244750000|2022-04-18 01:19:10|34311.2|34306.4|34311.2|34306.4|34311.7|34306.9|34310.2|34305.4|3
1650244760000|2022-04-18 01:19:20|34310.7|34305.9|34309.7|34304.9|34310.7|34305.9|34309.2|34304.4|1
1650244770000|2022-04-18 01:19:30|34310.2|34305.4|34309.7|34304.9|34310.2|34305.4|34309.7|34304.9|1
1650244780000|2022-04-18 01:19:40|34309.2|34304.4|34307.2|34302.4|34309.2|34304.4|34307.2|34302.4|6
1650244790000|2022-04-18 01:19:50|34307.7|34302.9|34303.2|34298.4|34308.2|34303.4|34303.2|34298.4|12
1650244800000|2022-04-18 01:20:00|34303.7|34298.9|34303.2|34298.4|34305.2|34300.4|34303.2|34298.4|8
1650244810000|2022-04-18 01:20:10|34302.7|34297.9|34299.2|34294.4|34302.7|34297.9|34298.7|34293.9|18
1650244820000|2022-04-18 01:20:20|34296.2|34291.4|34295.2|34290.4|34296.2|34291.4|34294.2|34289.4|32
1650244830000|2022-04-18 01:20:30|34294.7|34289.9|34295.7|34290.9|34296.7|34291.9|34293.7|34288.9|15
1650244840000|2022-04-18 01:20:40|34296.2|34291.4|34296.2|34291.4|34296.7|34291.9|34296.2|34291.4|3
1650244850000|2022-04-18 01:20:50|34296.7|34291.9|34296.2|34291.4|34297.2|34292.4|34295.7|34290.9|3
1650244860000|2022-04-18 01:21:00|34295.7|34290.9|34296.2|34291.4|34296.2|34291.4|34294.7|34289.9|5
1650244870000|2022-04-18 01:21:10|34295.7|34290.9|34294.7|34289.9|34296.2|34291.4|34294.2|34289.4|8
1650244880000|2022-04-18 01:21:20|34294.2|34289.4|34294.2|34289.4|34294.7|34289.9|34294.2|34289.4|1
1650244890000|2022-04-18 01:21:30|34294.7|34289.9|34293.2|34288.4|34295.2|34290.4|34292.7|34287.9|3
1650244900000|2022-04-18 01:21:40|34292.7|34287.9|34294.2|34289.4|34294.2|34289.4|34292.7|34287.9|2
1650244910000|2022-04-18 01:21:50|34293.7|34288.9|34292.2|34287.4|34294.2|34289.4|34291.7|34286.9|1
1650244920000|2022-04-18 01:22:00|34292.7|34287.9|34294.2|34289.4|34294.2|34289.4|34292.2|34287.4|9
1650244930000|2022-04-18 01:22:10|34294.7|34289.9|34295.2|34290.4|34295.2|34290.4|34294.7|34289.9|1
1650244950000|2022-04-18 01:22:30|34294.7|34289.9|34296.2|34291.4|34296.2|34291.4|34294.7|34289.9|2
1650244960000|2022-04-18 01:22:40|34295.7|34290.9|34297.2|34292.4|34297.2|34292.4|34295.7|34290.9|6
1650244970000|2022-04-18 01:22:50|34296.7|34291.9|34298.2|34293.4|34298.2|34293.4|34296.2|34291.4|5
1650244980000|2022-04-18 01:23:00|34297.7|34292.9|34297.2|34292.4|34297.7|34292.9|34297.2|34292.4|0
1650244990000|2022-04-18 01:23:10|34297.7|34292.9|34298.2|34293.4|34298.2|34293.4|34296.2|34291.4|5
1650245000000|2022-04-18 01:23:20|34298.7|34293.9|34298.2|34293.4|34298.7|34293.9|34297.7|34292.9|4
1650245010000|2022-04-18 01:23:30|34298.7|34293.9|34298.2|34293.4|34298.7|34293.9|34298.2|34293.4|4
1650245020000|2022-04-18 01:23:40|34298.7|34293.9|34301.2|34296.4|34301.2|34296.4|34298.7|34293.9|8
1650245030000|2022-04-18 01:23:50|34301.7|34296.9|34302.2|34297.4|34302.7|34297.9|34300.7|34295.9|5
1650245040000|2022-04-18 01:24:00|34301.7|34296.9|34302.2|34297.4|34302.7|34297.9|34300.7|34295.9|4
1650245050000|2022-04-18 01:24:10|34302.7|34297.9|34303.2|34298.4|34303.2|34298.4|34302.7|34297.9|1
1650245060000|2022-04-18 01:24:20|34303.7|34298.9|34307.7|34302.9|34307.7|34302.9|34303.2|34298.4|3
1650245070000|2022-04-18 01:24:30|34308.2|34303.4|34307.2|34302.4|34308.2|34303.4|34306.7|34301.9|4
1650245080000|2022-04-18 01:24:40|34307.7|34302.9|34306.2|34301.4|34307.7|34302.9|34306.2|34301.4|6
1650245090000|2022-04-18 01:24:50|34306.7|34301.9|34306.7|34301.9|34306.7|34301.9|34305.2|34300.4|2
1650245100000|2022-04-18 01:25:00|34307.7|34302.9|34306.7|34301.9|34307.7|34302.9|34306.7|34301.9|7
1650245110000|2022-04-18 01:25:10|34307.2|34302.4|34307.2|34302.4|34307.2|34302.4|34306.2|34301.4|0
1650245120000|2022-04-18 01:25:20|34307.7|34302.9|34308.2|34303.4|34308.2|34303.4|34307.7|34302.9|1
1650245130000|2022-04-18 01:25:30|34308.7|34303.9|34310.2|34305.4|34311.7|34306.9|34308.2|34303.4|10
1650245140000|2022-04-18 01:25:40|34309.7|34304.9|34310.2|34305.4|34310.2|34305.4|34308.7|34303.9|4
1650245150000|2022-04-18 01:25:50|34310.7|34305.9|34309.7|34304.9|34311.2|34306.4|34309.2|34304.4|7
1650245160000|2022-04-18 01:26:00|34310.2|34305.4|34309.2|34304.4|34310.2|34305.4|34308.2|34303.4|15
1650245170000|2022-04-18 01:26:10|34309.7|34304.9|34310.2|34305.4|34310.7|34305.9|34309.7|34304.9|0
1650245180000|2022-04-18 01:26:20|34310.7|34305.9|34311.7|34306.9|34311.7|34306.9|34310.2|34305.4|2
1650245190000|2022-04-18 01:26:30|34312.2|34307.4|34311.2|34306.4|34312.2|34307.4|34311.2|34306.4|3
1650245200000|2022-04-18 01:26:40|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34311.7|34306.9|3
1650245210000|2022-04-18 01:26:50|34311.7|34306.9|34312.2|34307.4|34312.2|34307.4|34311.7|34306.9|1
1650245220000|2022-04-18 01:27:00|34311.7|34306.9|34310.2|34305.4|34312.7|34307.9|34310.2|34305.4|8
1650245230000|2022-04-18 01:27:10|34309.7|34304.9|34307.7|34302.9|34309.7|34304.9|34306.7|34301.9|4
1650245240000|2022-04-18 01:27:20|34307.2|34302.4|34304.2|34299.4|34307.2|34302.4|34303.7|34298.9|7
1650245250000|2022-04-18 01:27:30|34304.7|34299.9|34304.2|34299.4|34305.2|34300.4|34302.7|34297.9|4
1650245260000|2022-04-18 01:27:40|34303.7|34298.9|34303.7|34298.9|34304.2|34299.4|34303.2|34298.4|0
1650245270000|2022-04-18 01:27:50|34304.2|34299.4|34304.7|34299.9|34305.2|34300.4|34303.2|34298.4|5
1650245280000|2022-04-18 01:28:00|34305.7|34300.9|34304.2|34299.4|34305.7|34300.9|34303.7|34298.9|7
1650245290000|2022-04-18 01:28:10|34303.7|34298.9|34303.7|34298.9|34304.2|34299.4|34303.2|34298.4|1
1650245300000|2022-04-18 01:28:20|34304.2|34299.4|34302.2|34297.4|34304.2|34299.4|34302.2|34297.4|0
1650245310000|2022-04-18 01:28:30|34302.7|34297.9|34302.2|34297.4|34302.7|34297.9|34301.7|34296.9|3
1650245320000|2022-04-18 01:28:40|||||||||1
1650245330000|2022-04-18 01:28:50|34302.7|34297.9|34303.7|34298.9|34304.2|34299.4|34302.7|34297.9|2
1650245340000|2022-04-18 01:29:00|34304.2|34299.4|34305.2|34300.4|34306.2|34301.4|34304.2|34299.4|9
1650245350000|2022-04-18 01:29:10|34305.7|34300.9|34307.2|34302.4|34307.2|34302.4|34305.7|34300.9|0
1650245360000|2022-04-18 01:29:20|34308.7|34303.9|34309.2|34304.4|34310.2|34305.4|34308.7|34303.9|13
1650245370000|2022-04-18 01:29:30|34309.7|34304.9|34309.2|34304.4|34310.2|34305.4|34309.2|34304.4|1
1650245380000|2022-04-18 01:29:40|34308.7|34303.9|34310.2|34305.4|34310.2|34305.4|34308.7|34303.9|0
1650245390000|2022-04-18 01:29:50|34310.7|34305.9|34311.7|34306.9|34312.7|34307.9|34310.2|34305.4|19
1650245400000|2022-04-18 01:30:00|34312.2|34307.4|34309.7|34304.9|34312.2|34307.4|34308.7|34303.9|9
1650245410000|2022-04-18 01:30:10|34310.2|34305.4|34313.2|34308.4|34315.2|34310.4|34310.2|34305.4|17
1650245420000|2022-04-18 01:30:20|34312.7|34307.9|34313.7|34308.9|34314.7|34309.9|34312.7|34307.9|7
1650245430000|2022-04-18 01:30:30|34314.2|34309.4|34315.2|34310.4|34315.2|34310.4|34313.2|34308.4|23
1650245440000|2022-04-18 01:30:40|34316.7|34311.9|34317.2|34312.4|34317.7|34312.9|34316.7|34311.9|19
1650245450000|2022-04-18 01:30:50|34316.7|34311.9|34317.7|34312.9|34318.2|34313.4|34316.7|34311.9|2
1650245460000|2022-04-18 01:31:00|34317.2|34312.4|34319.7|34314.9|34319.7|34314.9|34317.2|34312.4|1
1650245470000|2022-04-18 01:31:10|34321.2|34316.4|34322.2|34317.4|34323.7|34318.9|34321.2|34316.4|26
1650245480000|2022-04-18 01:31:20|34322.7|34317.9|34323.2|34318.4|34324.2|34319.4|34322.2|34317.4|27
1650245490000|2022-04-18 01:31:30|34323.7|34318.9|34326.2|34321.4|34326.2|34321.4|34323.2|34318.4|13
1650245500000|2022-04-18 01:31:40|34325.7|34320.9|34327.2|34322.4|34327.7|34322.9|34325.7|34320.9|12
1650245510000|2022-04-18 01:31:50|34327.7|34322.9|34328.7|34323.9|34329.2|34324.4|34327.2|34322.4|29
1650245520000|2022-04-18 01:32:00|34330.2|34325.4|34333.2|34328.4|34333.7|34328.9|34329.7|34324.9|35
1650245530000|2022-04-18 01:32:10|34332.7|34327.9|34334.2|34329.4|34334.7|34329.9|34331.7|34326.9|41
1650245540000|2022-04-18 01:32:20|34334.7|34329.9|34336.2|34331.4|34336.2|34331.4|34333.7|34328.9|60
1650245550000|2022-04-18 01:32:30|34336.7|34331.9|34336.7|34331.9|34336.7|34331.9|34336.2|34331.4|20
1650245560000|2022-04-18 01:32:40|34336.2|34331.4|34338.2|34333.4|34338.7|34333.9|34336.2|34331.4|16
1650245570000|2022-04-18 01:32:50|34338.7|34333.9|34338.7|34333.9|34338.7|34333.9|34338.7|34333.9|11
1650245580000|2022-04-18 01:33:00|34339.2|34334.4|34340.2|34335.4|34340.2|34335.4|34337.7|34332.9|93
1650245590000|2022-04-18 01:33:10|34339.7|34334.9|34340.2|34335.4|34340.7|34335.9|34338.7|34333.9|45
1650245600000|2022-04-18 01:33:20|34340.7|34335.9|34343.2|34338.4|34343.2|34338.4|34340.2|34335.4|27
1650245610000|2022-04-18 01:33:30|34343.7|34338.9|34344.7|34339.9|34344.7|34339.9|34343.2|34338.4|17
1650245620000|2022-04-18 01:33:40|34345.7|34340.9|34347.2|34342.4|34347.7|34342.9|34345.7|34340.9|16
1650245630000|2022-04-18 01:33:50|34347.7|34342.9|34348.7|34343.9|34348.7|34343.9|34347.2|34342.4|13
1650245640000|2022-04-18 01:34:00|34349.2|34344.4|34350.7|34345.9|34351.7|34346.9|34347.7|34342.9|133
1650245650000|2022-04-18 01:34:10|34351.2|34346.4|34350.2|34345.4|34352.2|34347.4|34350.2|34345.4|37
1650245660000|2022-04-18 01:34:20|34350.7|34345.9|34352.2|34347.4|34352.7|34347.9|34350.2|34345.4|20
1650245670000|2022-04-18 01:34:30|34352.7|34347.9|34353.2|34348.4|34353.7|34348.9|34351.7|34346.9|20
1650245680000|2022-04-18 01:34:40|34353.7|34348.9|34354.2|34349.4|34354.7|34349.9|34353.2|34348.4|44
1650245690000|2022-04-18 01:34:50|34354.7|34349.9|34355.7|34350.9|34356.7|34351.9|34354.2|34349.4|40
1650245700000|2022-04-18 01:35:00|34356.2|34351.4|34355.7|34350.9|34356.2|34351.4|34354.7|34349.9|29
1650245710000|2022-04-18 01:35:10|34354.7|34349.9|34357.2|34352.4|34357.2|34352.4|34354.7|34349.9|82
1650245720000|2022-04-18 01:35:20|34356.7|34351.9|34357.2|34352.4|34357.2|34352.4|34356.7|34351.9|5
1650245730000|2022-04-18 01:35:30|34356.7|34351.9|34355.2|34350.4|34356.7|34351.9|34354.7|34349.9|33
1650245740000|2022-04-18 01:35:40|34355.7|34350.9|34358.2|34353.4|34359.7|34354.9|34355.7|34350.9|22
1650245750000|2022-04-18 01:35:50|34357.7|34352.9|34356.7|34351.9|34358.2|34353.4|34356.7|34351.9|7
1650245760000|2022-04-18 01:36:00|34356.2|34351.4|34355.2|34350.4|34356.2|34351.4|34354.7|34349.9|20
1650245770000|2022-04-18 01:36:10|34355.7|34350.9|34358.2|34353.4|34358.2|34353.4|34355.2|34350.4|17
1650245780000|2022-04-18 01:36:20|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|34357.7|34352.9|13
1650245790000|2022-04-18 01:36:30|34359.7|34354.9|34359.7|34354.9|34359.7|34354.9|34359.2|34354.4|11
1650245800000|2022-04-18 01:36:40|34360.2|34355.4|34361.7|34356.9|34361.7|34356.9|34359.7|34354.9|12
1650245810000|2022-04-18 01:36:50|34362.2|34357.4|34363.2|34358.4|34363.7|34358.9|34362.2|34357.4|6
1650245820000|2022-04-18 01:37:00|34363.7|34358.9|34364.2|34359.4|34364.7|34359.9|34363.2|34358.4|6
1650245830000|2022-04-18 01:37:10|34364.7|34359.9|34365.7|34360.9|34365.7|34360.9|34364.2|34359.4|27
1650245840000|2022-04-18 01:37:20|34365.2|34360.4|34369.2|34364.4|34369.7|34364.9|34365.2|34360.4|54
1650245850000|2022-04-18 01:37:30|34368.7|34363.9|34371.7|34366.9|34371.7|34366.9|34368.7|34363.9|10
1650245860000|2022-04-18 01:37:40|34372.2|34367.4|34374.7|34369.9|34375.2|34370.4|34372.2|34367.4|37
1650245870000|2022-04-18 01:37:50|34375.2|34370.4|34377.2|34372.4|34377.2|34372.4|34375.2|34370.4|24
1650245880000|2022-04-18 01:38:00|34377.7|34372.9|34379.7|34374.9|34379.7|34374.9|34377.2|34372.4|56
1650245890000|2022-04-18 01:38:10|34380.2|34375.4|34381.2|34376.4|34382.2|34377.4|34379.7|34374.9|45
1650245900000|2022-04-18 01:38:20|34381.7|34376.9|34381.2|34376.4|34381.7|34376.9|34381.2|34376.4|35
1650245910000|2022-04-18 01:38:30|34381.7|34376.9|34381.2|34376.4|34381.7|34376.9|34380.7|34375.9|18
1650245920000|2022-04-18 01:38:40|34380.7|34375.9|34378.2|34373.4|34381.2|34376.4|34377.2|34372.4|33
1650245930000|2022-04-18 01:38:50|34378.7|34373.9|34376.7|34371.9|34378.7|34373.9|34376.2|34371.4|24
1650245940000|2022-04-18 01:39:00|34376.2|34371.4|34373.2|34368.4|34376.2|34371.4|34372.7|34367.9|7
1650245950000|2022-04-18 01:39:10|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34371.2|34366.4|8
1650245960000|2022-04-18 01:39:20|34371.7|34366.9|34372.7|34367.9|34373.2|34368.4|34371.2|34366.4|0
1650245970000|2022-04-18 01:39:30|34372.2|34367.4|34371.7|34366.9|34372.2|34367.4|34371.7|34366.9|1
1650245980000|2022-04-18 01:39:40|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|34370.2|34365.4|8
1650245990000|2022-04-18 01:39:50|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34371.2|34366.4|2
1650246000000|2022-04-18 01:40:00|34371.7|34366.9|34371.7|34366.9|34372.2|34367.4|34371.2|34366.4|3
1650246010000|2022-04-18 01:40:10|34372.7|34367.9|34373.2|34368.4|34374.2|34369.4|34372.7|34367.9|7
1650246020000|2022-04-18 01:40:20|34372.7|34367.9|34370.2|34365.4|34372.7|34367.9|34370.2|34365.4|8
1650246030000|2022-04-18 01:40:30|34369.7|34364.9|34369.2|34364.4|34370.2|34365.4|34369.2|34364.4|7
1650246040000|2022-04-18 01:40:40|34369.7|34364.9|34368.2|34363.4|34369.7|34364.9|34367.7|34362.9|10
1650246050000|2022-04-18 01:40:50|34368.7|34363.9|34368.7|34363.9|34369.2|34364.4|34368.2|34363.4|8
1650246060000|2022-04-18 01:41:00|34369.2|34364.4|34369.7|34364.9|34370.2|34365.4|34369.2|34364.4|5
1650246070000|2022-04-18 01:41:10|34370.2|34365.4|34373.2|34368.4|34373.2|34368.4|34370.2|34365.4|8
1650246080000|2022-04-18 01:41:20|34372.7|34367.9|34376.7|34371.9|34376.7|34371.9|34372.2|34367.4|25
1650246090000|2022-04-18 01:41:30|34376.2|34371.4|34377.2|34372.4|34377.2|34372.4|34376.2|34371.4|1
1650246100000|2022-04-18 01:41:40|34377.7|34372.9|34377.2|34372.4|34378.2|34373.4|34376.7|34371.9|24
1650246110000|2022-04-18 01:41:50|34377.7|34372.9|34377.2|34372.4|34378.2|34373.4|34377.2|34372.4|4
1650246120000|2022-04-18 01:42:00|34377.7|34372.9|34379.2|34374.4|34379.2|34374.4|34377.7|34372.9|8
1650246130000|2022-04-18 01:42:10|34379.7|34374.9|34379.2|34374.4|34379.7|34374.9|34378.7|34373.9|15
1650246140000|2022-04-18 01:42:20|34379.7|34374.9|34378.2|34373.4|34380.2|34375.4|34378.2|34373.4|11
1650246150000|2022-04-18 01:42:30|34377.7|34372.9|34380.2|34375.4|34380.2|34375.4|34377.2|34372.4|19
1650246160000|2022-04-18 01:42:40|34379.7|34374.9|34379.7|34374.9|34380.2|34375.4|34378.7|34373.9|10
1650246170000|2022-04-18 01:42:50|34380.2|34375.4|34380.2|34375.4|34380.7|34375.9|34379.7|34374.9|2
1650246180000|2022-04-18 01:43:00|34379.7|34374.9|34379.2|34374.4|34379.7|34374.9|34377.7|34372.9|17
1650246190000|2022-04-18 01:43:10|34379.7|34374.9|34378.7|34373.9|34379.7|34374.9|34378.7|34373.9|4
1650246200000|2022-04-18 01:43:20|34377.7|34372.9|34377.2|34372.4|34378.2|34373.4|34376.2|34371.4|24
1650246210000|2022-04-18 01:43:30|34377.7|34372.9|34378.2|34373.4|34378.2|34373.4|34377.7|34372.9|7
1650246220000|2022-04-18 01:43:40|34377.7|34372.9|34375.7|34370.9|34378.2|34373.4|34375.7|34370.9|21
1650246230000|2022-04-18 01:43:50|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|7
1650246240000|2022-04-18 01:44:00|34375.2|34370.4|34375.2|34370.4|34375.7|34370.9|34374.7|34369.9|15
1650246250000|2022-04-18 01:44:10|34375.7|34370.9|34376.2|34371.4|34376.2|34371.4|34375.2|34370.4|10
1650246260000|2022-04-18 01:44:20|34375.7|34370.9|34376.2|34371.4|34376.7|34371.9|34375.2|34370.4|3
1650246270000|2022-04-18 01:44:30|34375.7|34370.9|34374.7|34369.9|34375.7|34370.9|34374.7|34369.9|18
1650246280000|2022-04-18 01:44:40|34375.2|34370.4|34374.2|34369.4|34375.2|34370.4|34373.7|34368.9|8
1650246290000|2022-04-18 01:44:50|34373.7|34368.9|34372.2|34367.4|34373.7|34368.9|34370.2|34365.4|12
1650246300000|2022-04-18 01:45:00|34371.7|34366.9|34374.2|34369.4|34374.7|34369.9|34371.7|34366.9|8
1650246310000|2022-04-18 01:45:10|34374.7|34369.9|34373.2|34368.4|34374.7|34369.9|34372.2|34367.4|5
1650246320000|2022-04-18 01:45:20|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|1
1650246330000|2022-04-18 01:45:30|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34371.2|34366.4|8
1650246340000|2022-04-18 01:45:40|34371.7|34366.9|34370.7|34365.9|34371.7|34366.9|34370.2|34365.4|2
1650246350000|2022-04-18 01:45:50|34370.2|34365.4|34369.2|34364.4|34370.2|34365.4|34369.2|34364.4|3
1650246360000|2022-04-18 01:46:00|34368.7|34363.9|34367.2|34362.4|34368.7|34363.9|34367.2|34362.4|2
1650246370000|2022-04-18 01:46:10|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34367.2|34362.4|2
1650246380000|2022-04-18 01:46:20|34367.7|34362.9|34369.2|34364.4|34369.2|34364.4|34367.2|34362.4|7
1650246390000|2022-04-18 01:46:30|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34367.7|34362.9|3
1650246400000|2022-04-18 01:46:40|34369.7|34364.9|34373.7|34368.9|34374.2|34369.4|34369.7|34364.9|8
1650246410000|2022-04-18 01:46:50|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|1
1650246420000|2022-04-18 01:47:00|34373.7|34368.9|34373.2|34368.4|34374.2|34369.4|34373.2|34368.4|7
1650246430000|2022-04-18 01:47:10|34373.7|34368.9|34373.2|34368.4|34374.2|34369.4|34373.2|34368.4|1
1650246440000|2022-04-18 01:47:20|34373.7|34368.9|34376.2|34371.4|34377.2|34372.4|34373.7|34368.9|9
1650246450000|2022-04-18 01:47:30|34375.7|34370.9|34373.2|34368.4|34375.7|34370.9|34373.2|34368.4|2
1650246460000|2022-04-18 01:47:40|34373.7|34368.9|34375.2|34370.4|34376.2|34371.4|34373.2|34368.4|1
1650246470000|2022-04-18 01:47:50|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34374.2|34369.4|1
1650246480000|2022-04-18 01:48:00|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|34373.7|34368.9|5
1650246490000|2022-04-18 01:48:10|34375.2|34370.4|34374.2|34369.4|34375.7|34370.9|34374.2|34369.4|5
1650246500000|2022-04-18 01:48:20|34373.7|34368.9|34375.7|34370.9|34376.2|34371.4|34373.7|34368.9|3
1650246510000|2022-04-18 01:48:30|34376.2|34371.4|34375.2|34370.4|34376.2|34371.4|34373.7|34368.9|4
1650246520000|2022-04-18 01:48:40|34374.7|34369.9|34375.2|34370.4|34375.2|34370.4|34373.2|34368.4|2
1650246530000|2022-04-18 01:48:50|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|3
1650246540000|2022-04-18 01:49:00|34374.7|34369.9|34373.2|34368.4|34375.2|34370.4|34372.7|34367.9|16
1650246550000|2022-04-18 01:49:10|34372.7|34367.9|34372.2|34367.4|34373.2|34368.4|34371.2|34366.4|6
1650246560000|2022-04-18 01:49:20|34371.7|34366.9|34373.7|34368.9|34374.2|34369.4|34371.2|34366.4|1
1650246570000|2022-04-18 01:49:30|34373.2|34368.4|34374.7|34369.9|34374.7|34369.9|34373.2|34368.4|1
1650246580000|2022-04-18 01:49:40|34375.2|34370.4|34375.2|34370.4|34375.2|34370.4|34374.2|34369.4|7
1650246590000|2022-04-18 01:49:50|34374.7|34369.9|34372.2|34367.4|34374.7|34369.9|34371.7|34366.9|6
1650246600000|2022-04-18 01:50:00|34372.7|34367.9|34370.2|34365.4|34373.2|34368.4|34370.2|34365.4|4
1650246610000|2022-04-18 01:50:10|34369.7|34364.9|34373.2|34368.4|34373.7|34368.9|34369.7|34364.9|7
1650246620000|2022-04-18 01:50:20|34373.7|34368.9|34372.2|34367.4|34373.7|34368.9|34372.2|34367.4|0
1650246630000|2022-04-18 01:50:30|34373.2|34368.4|34372.7|34367.9|34373.2|34368.4|34372.2|34367.4|2
1650246650000|2022-04-18 01:50:50|34373.2|34368.4|34374.2|34369.4|34374.2|34369.4|34373.2|34368.4|3
1650246660000|2022-04-18 01:51:00|34374.7|34369.9|34373.2|34368.4|34374.7|34369.9|34373.2|34368.4|4
1650246670000|2022-04-18 01:51:10|34372.7|34367.9|34373.2|34368.4|34373.2|34368.4|34371.2|34366.4|0
1650246680000|2022-04-18 01:51:20|34372.7|34367.9|34371.2|34366.4|34372.7|34367.9|34370.2|34365.4|2
1650246690000|2022-04-18 01:51:30|34370.7|34365.9|34370.7|34365.9|34370.7|34365.9|34370.7|34365.9|0
1650246700000|2022-04-18 01:51:40|34370.2|34365.4|34367.2|34362.4|34370.2|34365.4|34367.2|34362.4|6
1650246710000|2022-04-18 01:51:50|34367.7|34362.9|34365.7|34360.9|34367.7|34362.9|34365.2|34360.4|1
1650246720000|2022-04-18 01:52:00|34365.2|34360.4|34364.7|34359.9|34366.2|34361.4|34363.7|34358.9|9
1650246730000|2022-04-18 01:52:10|34364.2|34359.4|34364.7|34359.9|34364.7|34359.9|34363.7|34358.9|0
1650246740000|2022-04-18 01:52:20|34365.2|34360.4|34366.2|34361.4|34366.7|34361.9|34365.2|34360.4|13
1650246750000|2022-04-18 01:52:30|34366.7|34361.9|34365.7|34360.9|34366.7|34361.9|34365.2|34360.4|3
1650246760000|2022-04-18 01:52:40|34366.2|34361.4|34363.7|34358.9|34366.2|34361.4|34363.2|34358.4|10
1650246770000|2022-04-18 01:52:50|34364.2|34359.4|34362.2|34357.4|34364.2|34359.4|34362.2|34357.4|3
1650246780000|2022-04-18 01:53:00|34362.7|34357.9|34363.2|34358.4|34363.7|34358.9|34362.7|34357.9|4
1650246790000|2022-04-18 01:53:10|34362.7|34357.9|34359.7|34354.9|34363.2|34358.4|34359.7|34354.9|14
1650246800000|2022-04-18 01:53:20|34358.7|34353.9|34356.7|34351.9|34359.7|34354.9|34356.7|34351.9|6
1650246810000|2022-04-18 01:53:30|34357.7|34352.9|34359.2|34354.4|34359.2|34354.4|34357.2|34352.4|15
1650246820000|2022-04-18 01:53:40|34358.7|34353.9|34357.2|34352.4|34358.7|34353.9|34357.2|34352.4|0
1650246830000|2022-04-18 01:53:50|34356.7|34351.9|34358.2|34353.4|34358.2|34353.4|34356.7|34351.9|2
1650246840000|2022-04-18 01:54:00|34359.7|34354.9|34361.2|34356.4|34361.2|34356.4|34359.7|34354.9|9
1650246850000|2022-04-18 01:54:10|34360.7|34355.9|34356.7|34351.9|34360.7|34355.9|34356.2|34351.4|6
1650246860000|2022-04-18 01:54:20|34357.2|34352.4|34358.7|34353.9|34359.7|34354.9|34356.7|34351.9|2
1650246870000|2022-04-18 01:54:30|34358.2|34353.4|34354.7|34349.9|34358.2|34353.4|34354.7|34349.9|13
1650246880000|2022-04-18 01:54:40|34355.2|34350.4|34357.2|34352.4|34357.2|34352.4|34355.2|34350.4|1
1650246890000|2022-04-18 01:54:50|34356.7|34351.9|34356.2|34351.4|34356.7|34351.9|34355.7|34350.9|5
1650246900000|2022-04-18 01:55:00|34356.7|34351.9|34355.2|34350.4|34356.7|34351.9|34355.2|34350.4|5
1650246910000|2022-04-18 01:55:10|34354.7|34349.9|34355.2|34350.4|34355.2|34350.4|34354.7|34349.9|6
1650246920000|2022-04-18 01:55:20|34355.7|34350.9|34357.7|34352.9|34357.7|34352.9|34355.7|34350.9|8
1650246930000|2022-04-18 01:55:30|34358.2|34353.4|34358.2|34353.4|34358.7|34353.9|34358.2|34353.4|5
1650246940000|2022-04-18 01:55:40|34358.7|34353.9|34358.2|34353.4|34358.7|34353.9|34358.2|34353.4|1
1650246950000|2022-04-18 01:55:50|34358.7|34353.9|34358.7|34353.9|34359.2|34354.4|34358.2|34353.4|2
1650246960000|2022-04-18 01:56:00|34358.2|34353.4|34358.2|34353.4|34358.7|34353.9|34358.2|34353.4|6
1650246970000|2022-04-18 01:56:10|34358.7|34353.9|34360.2|34355.4|34360.2|34355.4|34358.2|34353.4|6
1650246980000|2022-04-18 01:56:20|34360.7|34355.9|34361.2|34356.4|34362.2|34357.4|34360.7|34355.9|3
1650246990000|2022-04-18 01:56:30|34360.7|34355.9|34362.2|34357.4|34362.7|34357.9|34360.7|34355.9|7
1650247000000|2022-04-18 01:56:40|34362.7|34357.9|34362.2|34357.4|34363.2|34358.4|34362.2|34357.4|6
1650247010000|2022-04-18 01:56:50|34362.7|34357.9|34362.2|34357.4|34363.2|34358.4|34361.7|34356.9|2
1650247020000|2022-04-18 01:57:00|34362.7|34357.9|34362.2|34357.4|34363.2|34358.4|34362.2|34357.4|1
1650247030000|2022-04-18 01:57:10|34361.2|34356.4|34359.7|34354.9|34361.2|34356.4|34359.7|34354.9|9
1650247040000|2022-04-18 01:57:20|34359.2|34354.4|34360.2|34355.4|34360.2|34355.4|34359.2|34354.4|3
1650247050000|2022-04-18 01:57:30|34360.7|34355.9|34360.2|34355.4|34361.2|34356.4|34360.2|34355.4|2
1650247060000|2022-04-18 01:57:40|34359.7|34354.9|34360.2|34355.4|34360.2|34355.4|34359.7|34354.9|0
1650247070000|2022-04-18 01:57:50|34359.7|34354.9|34360.2|34355.4|34360.2|34355.4|34359.2|34354.4|2
1650247080000|2022-04-18 01:58:00|34360.7|34355.9|34358.7|34353.9|34360.7|34355.9|34358.7|34353.9|2
1650247090000|2022-04-18 01:58:10|34358.2|34353.4|34359.7|34354.9|34359.7|34354.9|34358.2|34353.4|7
1650247100000|2022-04-18 01:58:20|34359.2|34354.4|34359.2|34354.4|34359.7|34354.9|34359.2|34354.4|0
1650247110000|2022-04-18 01:58:30|34359.7|34354.9|34360.2|34355.4|34360.2|34355.4|34359.7|34354.9|4
1650247120000|2022-04-18 01:58:40|34359.7|34354.9|34359.7|34354.9|34360.2|34355.4|34359.2|34354.4|2
1650247130000|2022-04-18 01:58:50|34359.2|34354.4|34361.7|34356.9|34361.7|34356.9|34359.2|34354.4|7
1650247140000|2022-04-18 01:59:00|34361.2|34356.4|34359.2|34354.4|34361.7|34356.9|34359.2|34354.4|3
1650247150000|2022-04-18 01:59:10|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|0
1650247160000|2022-04-18 01:59:20|34358.2|34353.4|34358.7|34353.9|34358.7|34353.9|34358.2|34353.4|1
1650247170000|2022-04-18 01:59:30|34358.2|34353.4|34360.7|34355.9|34360.7|34355.9|34358.2|34353.4|4
1650247180000|2022-04-18 01:59:40|34360.2|34355.4|34362.2|34357.4|34362.2|34357.4|34360.2|34355.4|0
1650247190000|2022-04-18 01:59:50|34362.7|34357.9|34361.7|34356.9|34362.7|34357.9|34361.2|34356.4|3
1650247200000|2022-04-18 02:00:00|34361.2|34356.4|34359.7|34354.9|34361.7|34356.9|34359.7|34354.9|3
1650247210000|2022-04-18 02:00:10|34360.2|34355.4|34361.7|34356.9|34362.2|34357.4|34359.7|34354.9|4
1650247220000|2022-04-18 02:00:20|34362.2|34357.4|34361.7|34356.9|34362.2|34357.4|34361.2|34356.4|7
1650247230000|2022-04-18 02:00:30|34361.2|34356.4|34363.7|34358.9|34364.2|34359.4|34360.7|34355.9|1
1650247240000|2022-04-18 02:00:40|34364.2|34359.4|34364.2|34359.4|34366.2|34361.4|34363.2|34358.4|17
1650247250000|2022-04-18 02:00:50|34363.7|34358.9|34362.7|34357.9|34363.7|34358.9|34362.7|34357.9|1
1650247260000|2022-04-18 02:01:00|34363.2|34358.4|34361.7|34356.9|34363.2|34358.4|34361.2|34356.4|5
1650247270000|2022-04-18 02:01:10|34362.2|34357.4|34361.7|34356.9|34362.2|34357.4|34361.2|34356.4|1
1650247280000|2022-04-18 02:01:20|34362.2|34357.4|34362.7|34357.9|34363.7|34358.9|34362.2|34357.4|3
1650247290000|2022-04-18 02:01:30|34362.2|34357.4|34360.7|34355.9|34362.2|34357.4|34360.2|34355.4|5
1650247300000|2022-04-18 02:01:40|34360.2|34355.4|34359.2|34354.4|34360.2|34355.4|34359.2|34354.4|3
1650247310000|2022-04-18 02:01:50|34359.7|34354.9|34360.7|34355.9|34360.7|34355.9|34358.7|34353.9|2
1650247320000|2022-04-18 02:02:00|34361.2|34356.4|34361.7|34356.9|34361.7|34356.9|34360.7|34355.9|9
1650247330000|2022-04-18 02:02:10|34361.2|34356.4|34364.2|34359.4|34364.2|34359.4|34361.2|34356.4|1
1650247340000|2022-04-18 02:02:20|34364.7|34359.9|34365.2|34360.4|34367.2|34362.4|34364.7|34359.9|11
1650247350000|2022-04-18 02:02:30|34365.7|34360.9|34364.2|34359.4|34365.7|34360.9|34363.7|34358.9|14
1650247360000|2022-04-18 02:02:40|34364.7|34359.9|34367.2|34362.4|34367.2|34362.4|34364.7|34359.9|12
1650247370000|2022-04-18 02:02:50|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|15
1650247380000|2022-04-18 02:03:00|34368.7|34363.9|34368.2|34363.4|34369.2|34364.4|34368.2|34363.4|7
1650247390000|2022-04-18 02:03:10|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|9
1650247400000|2022-04-18 02:03:20|34371.2|34366.4|34370.2|34365.4|34371.2|34366.4|34370.2|34365.4|11
1650247410000|2022-04-18 02:03:30|34369.7|34364.9|34370.7|34365.9|34370.7|34365.9|34369.7|34364.9|10
1650247420000|2022-04-18 02:03:40|34371.2|34366.4|34370.7|34365.9|34371.2|34366.4|34370.7|34365.9|2
1650247430000|2022-04-18 02:03:50|34371.2|34366.4|34372.2|34367.4|34373.2|34368.4|34370.7|34365.9|11
1650247440000|2022-04-18 02:04:00|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|1
1650247450000|2022-04-18 02:04:10|34372.7|34367.9|34374.2|34369.4|34374.2|34369.4|34372.7|34367.9|5
1650247460000|2022-04-18 02:04:20|34374.7|34369.9|34376.2|34371.4|34376.2|34371.4|34374.2|34369.4|6
1650247470000|2022-04-18 02:04:30|34375.7|34370.9|34379.7|34374.9|34379.7|34374.9|34374.7|34369.9|8
1650247480000|2022-04-18 02:04:40|34380.2|34375.4|34379.7|34374.9|34380.2|34375.4|34378.7|34373.9|9
1650247490000|2022-04-18 02:04:50|34379.2|34374.4|34378.2|34373.4|34379.7|34374.9|34378.2|34373.4|16
1650247500000|2022-04-18 02:05:00|34378.7|34373.9|34377.2|34372.4|34379.2|34374.4|34376.7|34371.9|19
1650247510000|2022-04-18 02:05:10|34376.7|34371.9|34377.2|34372.4|34378.2|34373.4|34375.7|34370.9|12
1650247520000|2022-04-18 02:05:20|34377.7|34372.9|34378.2|34373.4|34378.7|34373.9|34375.7|34370.9|11
1650247530000|2022-04-18 02:05:30|34377.7|34372.9|34378.7|34373.9|34378.7|34373.9|34377.7|34372.9|10
1650247540000|2022-04-18 02:05:40|34378.2|34373.4|34378.2|34373.4|34379.2|34374.4|34378.2|34373.4|7
1650247550000|2022-04-18 02:05:50|34378.7|34373.9|34379.2|34374.4|34380.2|34375.4|34378.2|34373.4|3
1650247560000|2022-04-18 02:06:00|34378.7|34373.9|34374.7|34369.9|34378.7|34373.9|34374.7|34369.9|12
1650247570000|2022-04-18 02:06:10|34375.2|34370.4|34376.2|34371.4|34376.7|34371.9|34374.2|34369.4|7
1650247580000|2022-04-18 02:06:20|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34374.2|34369.4|4
1650247590000|2022-04-18 02:06:30|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|0
1650247600000|2022-04-18 02:06:40|34373.7|34368.9|34375.2|34370.4|34375.2|34370.4|34371.2|34366.4|4
1650247610000|2022-04-18 02:06:50|34374.7|34369.9|34371.7|34366.9|34374.7|34369.9|34371.2|34366.4|1
1650247620000|2022-04-18 02:07:00|34371.2|34366.4|34373.2|34368.4|34374.7|34369.9|34370.7|34365.9|5
1650247630000|2022-04-18 02:07:10|34372.7|34367.9|34371.7|34366.9|34373.7|34368.9|34371.7|34366.9|16
1650247640000|2022-04-18 02:07:20|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|1
1650247650000|2022-04-18 02:07:30|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34370.7|34365.9|0
1650247660000|2022-04-18 02:07:40|34371.7|34366.9|34370.7|34365.9|34371.7|34366.9|34370.7|34365.9|4
1650247670000|2022-04-18 02:07:50|34370.2|34365.4|34372.2|34367.4|34372.2|34367.4|34370.2|34365.4|3
1650247680000|2022-04-18 02:08:00|34371.7|34366.9|34370.7|34365.9|34371.7|34366.9|34370.7|34365.9|5
1650247690000|2022-04-18 02:08:10|34370.2|34365.4|34372.2|34367.4|34372.7|34367.9|34370.2|34365.4|3
1650247700000|2022-04-18 02:08:20|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|0
1650247710000|2022-04-18 02:08:30|34371.7|34366.9|34371.2|34366.4|34371.7|34366.9|34370.7|34365.9|3
1650247720000|2022-04-18 02:08:40|34370.7|34365.9|34374.2|34369.4|34374.7|34369.9|34370.7|34365.9|7
1650247730000|2022-04-18 02:08:50|34375.7|34370.9|34376.2|34371.4|34376.7|34371.9|34375.2|34370.4|3
1650247740000|2022-04-18 02:09:00|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34376.2|34371.4|6
1650247750000|2022-04-18 02:09:10|34377.7|34372.9|34380.2|34375.4|34380.2|34375.4|34377.7|34372.9|4
1650247760000|2022-04-18 02:09:20|34381.2|34376.4|34380.7|34375.9|34381.2|34376.4|34379.7|34374.9|4
1650247770000|2022-04-18 02:09:30|34380.2|34375.4|34378.2|34373.4|34380.7|34375.9|34378.2|34373.4|1
1650247780000|2022-04-18 02:09:40|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|34376.2|34371.4|2
1650247790000|2022-04-18 02:09:50|34378.2|34373.4|34377.7|34372.9|34378.2|34373.4|34377.2|34372.4|3
1650247800000|2022-04-18 02:10:00|34378.2|34373.4|34379.2|34374.4|34379.2|34374.4|34377.7|34372.9|3
1650247810000|2022-04-18 02:10:10|34379.7|34374.9|34376.2|34371.4|34379.7|34374.9|34375.2|34370.4|7
1650247820000|2022-04-18 02:10:20|34375.7|34370.9|34374.2|34369.4|34376.7|34371.9|34374.2|34369.4|4
1650247830000|2022-04-18 02:10:30|34374.7|34369.9|34373.2|34368.4|34374.7|34369.9|34373.2|34368.4|3
1650247840000|2022-04-18 02:10:40|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34371.2|34366.4|1
1650247850000|2022-04-18 02:10:50|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.2|34367.4|1
1650247860000|2022-04-18 02:11:00|34373.7|34368.9|34371.7|34366.9|34373.7|34368.9|34371.7|34366.9|4
1650247870000|2022-04-18 02:11:10|34371.2|34366.4|34371.2|34366.4|34371.7|34366.9|34370.2|34365.4|4
1650247880000|2022-04-18 02:11:20|34371.7|34366.9|34373.2|34368.4|34373.2|34368.4|34371.7|34366.9|3
1650247890000|2022-04-18 02:11:30|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|1
1650247900000|2022-04-18 02:11:40|34371.7|34366.9|34368.2|34363.4|34372.2|34367.4|34368.2|34363.4|4
1650247910000|2022-04-18 02:11:50|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|1
1650247920000|2022-04-18 02:12:00|34368.7|34363.9|34370.7|34365.9|34370.7|34365.9|34368.2|34363.4|4
1650247930000|2022-04-18 02:12:10|34371.2|34366.4|34369.2|34364.4|34371.2|34366.4|34369.2|34364.4|8
1650247940000|2022-04-18 02:12:20|34369.7|34364.9|34368.2|34363.4|34369.7|34364.9|34368.2|34363.4|0
1650247950000|2022-04-18 02:12:30|34367.7|34362.9|34366.7|34361.9|34368.2|34363.4|34365.7|34360.9|5
1650247960000|2022-04-18 02:12:40|34366.2|34361.4|34365.7|34360.9|34366.7|34361.9|34365.7|34360.9|11
1650247970000|2022-04-18 02:12:50|34365.2|34360.4|34368.2|34363.4|34368.2|34363.4|34364.2|34359.4|3
1650247980000|2022-04-18 02:13:00|34368.7|34363.9|34367.7|34362.9|34368.7|34363.9|34367.7|34362.9|1
1650247990000|2022-04-18 02:13:10|34367.2|34362.4|34367.2|34362.4|34367.2|34362.4|34367.2|34362.4|5
1650248000000|2022-04-18 02:13:20|34366.7|34361.9|34365.7|34360.9|34366.7|34361.9|34365.7|34360.9|3
1650248010000|2022-04-18 02:13:30|34366.2|34361.4|34363.7|34358.9|34366.2|34361.4|34363.7|34358.9|5
1650248020000|2022-04-18 02:13:40|34364.2|34359.4|34364.2|34359.4|34365.2|34360.4|34363.2|34358.4|1
1650248030000|2022-04-18 02:13:50|34363.7|34358.9|34363.2|34358.4|34364.7|34359.9|34363.2|34358.4|0
1650248040000|2022-04-18 02:14:00|34364.2|34359.4|34365.2|34360.4|34366.7|34361.9|34364.2|34359.4|6
1650248050000|2022-04-18 02:14:10|34364.7|34359.9|34365.2|34360.4|34365.2|34360.4|34364.7|34359.9|0
1650248060000|2022-04-18 02:14:20|34365.7|34360.9|34365.2|34360.4|34366.2|34361.4|34365.2|34360.4|3
1650248070000|2022-04-18 02:14:30|34365.7|34360.9|34365.2|34360.4|34365.7|34360.9|34365.2|34360.4|3
1650248080000|2022-04-18 02:14:40|34365.7|34360.9|34366.2|34361.4|34366.2|34361.4|34365.7|34360.9|0
1650248090000|2022-04-18 02:14:50|34366.7|34361.9|34366.2|34361.4|34366.7|34361.9|34365.7|34360.9|0
1650248100000|2022-04-18 02:15:00|34365.7|34360.9|34362.2|34357.4|34365.7|34360.9|34361.2|34356.4|8
1650248110000|2022-04-18 02:15:10|34361.7|34356.9|34361.2|34356.4|34362.2|34357.4|34361.2|34356.4|1
1650248120000|2022-04-18 02:15:20|34363.2|34358.4|34361.2|34356.4|34363.7|34358.9|34361.2|34356.4|5
1650248130000|2022-04-18 02:15:30|34360.7|34355.9|34358.2|34353.4|34361.2|34356.4|34358.2|34353.4|9
1650248140000|2022-04-18 02:15:40|34357.7|34352.9|34359.7|34354.9|34359.7|34354.9|34357.7|34352.9|6
1650248150000|2022-04-18 02:15:50|34360.2|34355.4|34360.2|34355.4|34360.7|34355.9|34358.7|34353.9|4
1650248160000|2022-04-18 02:16:00|34359.7|34354.9|34359.7|34354.9|34360.2|34355.4|34359.2|34354.4|4
1650248170000|2022-04-18 02:16:10|34359.2|34354.4|34360.2|34355.4|34360.7|34355.9|34359.2|34354.4|1
1650248180000|2022-04-18 02:16:20|34359.2|34354.4|34359.7|34354.9|34359.7|34354.9|34358.7|34353.9|4
1650248190000|2022-04-18 02:16:30|34359.2|34354.4|34359.2|34354.4|34360.2|34355.4|34359.2|34354.4|1
1650248200000|2022-04-18 02:16:40|34359.7|34354.9|34361.2|34356.4|34361.2|34356.4|34359.7|34354.9|4
1650248210000|2022-04-18 02:16:50|34360.7|34355.9|34361.7|34356.9|34361.7|34356.9|34360.2|34355.4|3
1650248220000|2022-04-18 02:17:00|34361.2|34356.4|34360.2|34355.4|34361.2|34356.4|34360.2|34355.4|3
1650248230000|2022-04-18 02:17:10|34360.7|34355.9|34360.7|34355.9|34360.7|34355.9|34360.2|34355.4|0
1650248240000|2022-04-18 02:17:20|34360.2|34355.4|34358.7|34353.9|34360.2|34355.4|34358.2|34353.4|7
1650248250000|2022-04-18 02:17:30|34359.2|34354.4|34360.2|34355.4|34360.2|34355.4|34358.2|34353.4|2
1650248260000|2022-04-18 02:17:40|34359.7|34354.9|34359.2|34354.4|34360.2|34355.4|34358.7|34353.9|3
1650248270000|2022-04-18 02:17:50|34358.7|34353.9|34360.2|34355.4|34360.2|34355.4|34358.7|34353.9|1
1650248280000|2022-04-18 02:18:00|34359.7|34354.9|34359.2|34354.4|34361.2|34356.4|34359.2|34354.4|17
1650248290000|2022-04-18 02:18:10|34358.7|34353.9|34360.2|34355.4|34360.2|34355.4|34358.7|34353.9|1
1650248300000|2022-04-18 02:18:20|34360.7|34355.9|34360.7|34355.9|34361.2|34356.4|34360.2|34355.4|1
1650248310000|2022-04-18 02:18:30|34360.2|34355.4|34360.2|34355.4|34360.7|34355.9|34360.2|34355.4|3
1650248320000|2022-04-18 02:18:40|34359.7|34354.9|34360.2|34355.4|34361.2|34356.4|34359.7|34354.9|1
1650248330000|2022-04-18 02:18:50|34359.7|34354.9|34359.7|34354.9|34360.7|34355.9|34359.7|34354.9|3
1650248340000|2022-04-18 02:19:00|34359.2|34354.4|34357.7|34352.9|34359.7|34354.9|34357.7|34352.9|7
1650248350000|2022-04-18 02:19:10|34357.2|34352.4|34356.2|34351.4|34357.2|34352.4|34355.2|34350.4|8
1650248360000|2022-04-18 02:19:20|34355.7|34350.9|34355.7|34350.9|34356.2|34351.4|34355.2|34350.4|0
1650248370000|2022-04-18 02:19:30|34356.2|34351.4|34354.2|34349.4|34356.2|34351.4|34354.2|34349.4|4
1650248380000|2022-04-18 02:19:40|34353.7|34348.9|34353.7|34348.9|34353.7|34348.9|34353.2|34348.4|2
1650248390000|2022-04-18 02:19:50|34353.2|34348.4|34353.2|34348.4|34353.7|34348.9|34353.2|34348.4|1
1650248400000|2022-04-18 02:20:00|34353.7|34348.9|34354.2|34349.4|34354.7|34349.9|34353.2|34348.4|6
1650248410000|2022-04-18 02:20:10|34354.7|34349.9|34354.7|34349.9|34355.2|34350.4|34354.7|34349.9|1
1650248420000|2022-04-18 02:20:20|34355.2|34350.4|34354.7|34349.9|34355.2|34350.4|34354.7|34349.9|5
1650248430000|2022-04-18 02:20:30|34354.2|34349.4|34353.2|34348.4|34355.2|34350.4|34353.2|34348.4|10
1650248440000|2022-04-18 02:20:40|34352.7|34347.9|34353.2|34348.4|34353.7|34348.9|34352.2|34347.4|7
1650248450000|2022-04-18 02:20:50|34352.7|34347.9|34353.2|34348.4|34353.7|34348.9|34352.7|34347.9|2
1650248460000|2022-04-18 02:21:00|34352.7|34347.9|34351.7|34346.9|34352.7|34347.9|34351.7|34346.9|0
1650248470000|2022-04-18 02:21:10|34351.2|34346.4|34351.2|34346.4|34351.2|34346.4|34350.7|34345.9|12
1650248480000|2022-04-18 02:21:20|34350.7|34345.9|34350.2|34345.4|34351.2|34346.4|34349.7|34344.9|8
1650248490000|2022-04-18 02:21:30|34349.7|34344.9|34347.7|34342.9|34349.7|34344.9|34347.7|34342.9|4
1650248500000|2022-04-18 02:21:40|34348.2|34343.4|34351.2|34346.4|34351.2|34346.4|34348.2|34343.4|5
1650248510000|2022-04-18 02:21:50|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34350.7|34345.9|2
1650248520000|2022-04-18 02:22:00|34350.7|34345.9|34347.2|34342.4|34351.2|34346.4|34347.2|34342.4|14
1650248530000|2022-04-18 02:22:10|34346.7|34341.9|34347.7|34342.9|34347.7|34342.9|34346.7|34341.9|8
1650248540000|2022-04-18 02:22:20|34347.2|34342.4|34347.7|34342.9|34348.2|34343.4|34346.7|34341.9|4
1650248550000|2022-04-18 02:22:30|34347.2|34342.4|34349.2|34344.4|34349.7|34344.9|34347.2|34342.4|4
1650248560000|2022-04-18 02:22:40|34348.7|34343.9|34348.2|34343.4|34349.2|34344.4|34347.7|34342.9|20
1650248570000|2022-04-18 02:22:50|34349.7|34344.9|34348.2|34343.4|34349.7|34344.9|34347.7|34342.9|8
1650248580000|2022-04-18 02:23:00|34348.7|34343.9|34349.2|34344.4|34349.7|34344.9|34348.7|34343.9|5
1650248590000|2022-04-18 02:23:10|34349.7|34344.9|34350.2|34345.4|34350.7|34345.9|34349.7|34344.9|29
1650248600000|2022-04-18 02:23:20|34351.2|34346.4|34352.2|34347.4|34352.7|34347.9|34350.7|34345.9|5
1650248610000|2022-04-18 02:23:30|34352.7|34347.9|34351.2|34346.4|34352.7|34347.9|34351.2|34346.4|2
1650248630000|2022-04-18 02:23:50|34351.7|34346.9|34354.7|34349.9|34354.7|34349.9|34351.7|34346.9|4
1650248640000|2022-04-18 02:24:00|34355.2|34350.4|34351.2|34346.4|34355.2|34350.4|34351.2|34346.4|1
1650248650000|2022-04-18 02:24:10|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34351.2|34346.4|0
1650248660000|2022-04-18 02:24:20|34351.7|34346.9|34351.7|34346.9|34351.7|34346.9|34351.2|34346.4|0
1650248670000|2022-04-18 02:24:30|34352.2|34347.4|34352.2|34347.4|34353.2|34348.4|34351.7|34346.9|4
1650248680000|2022-04-18 02:24:40|34351.7|34346.9|34352.2|34347.4|34352.2|34347.4|34351.7|34346.9|0
1650248690000|2022-04-18 02:24:50|34352.7|34347.9|34353.2|34348.4|34353.2|34348.4|34352.2|34347.4|4
1650248700000|2022-04-18 02:25:00|34352.7|34347.9|34351.7|34346.9|34352.7|34347.9|34351.2|34346.4|4
1650248710000|2022-04-18 02:25:10|34351.2|34346.4|34352.2|34347.4|34352.7|34347.9|34351.2|34346.4|5
1650248720000|2022-04-18 02:25:20|34351.7|34346.9|34353.2|34348.4|34353.7|34348.9|34351.2|34346.4|5
1650248730000|2022-04-18 02:25:30|34353.7|34348.9|34354.7|34349.9|34354.7|34349.9|34353.2|34348.4|2
1650248740000|2022-04-18 02:25:40|34354.2|34349.4|34355.2|34350.4|34355.7|34350.9|34354.2|34349.4|3
1650248750000|2022-04-18 02:25:50|34355.7|34350.9|34355.7|34350.9|34355.7|34350.9|34355.2|34350.4|0
1650248760000|2022-04-18 02:26:00|34355.2|34350.4|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|5
1650248770000|2022-04-18 02:26:10|34354.7|34349.9|34355.2|34350.4|34355.7|34350.9|34353.7|34348.9|5
1650248780000|2022-04-18 02:26:20|34354.7|34349.9|34353.7|34348.9|34354.7|34349.9|34353.7|34348.9|1
1650248790000|2022-04-18 02:26:30|34354.2|34349.4|34355.2|34350.4|34355.7|34350.9|34353.7|34348.9|2
1650248800000|2022-04-18 02:26:40|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|2
1650248810000|2022-04-18 02:26:50|34355.7|34350.9|34354.7|34349.9|34355.7|34350.9|34354.7|34349.9|0
1650248820000|2022-04-18 02:27:00|34355.2|34350.4|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|3
1650248830000|2022-04-18 02:27:10|34355.7|34350.9|34359.2|34354.4|34359.2|34354.4|34355.2|34350.4|8
1650248840000|2022-04-18 02:27:20|34359.7|34354.9|34360.2|34355.4|34360.2|34355.4|34359.7|34354.9|0
1650248850000|2022-04-18 02:27:30|34359.7|34354.9|34358.2|34353.4|34359.7|34354.9|34358.2|34353.4|1
1650248860000|2022-04-18 02:27:40|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|34357.2|34352.4|4
1650248870000|2022-04-18 02:27:50|34357.2|34352.4|34355.2|34350.4|34357.2|34352.4|34354.7|34349.9|1
1650248880000|2022-04-18 02:28:00|34354.7|34349.9|34353.7|34348.9|34354.7|34349.9|34353.2|34348.4|4
1650248890000|2022-04-18 02:28:10|34353.2|34348.4|34355.2|34350.4|34355.2|34350.4|34353.2|34348.4|3
1650248910000|2022-04-18 02:28:30|34354.7|34349.9|34354.2|34349.4|34355.2|34350.4|34354.2|34349.4|3
1650248920000|2022-04-18 02:28:40|34355.2|34350.4|34355.2|34350.4|34355.2|34350.4|34354.7|34349.9|4
1650248930000|2022-04-18 02:28:50|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|0
1650248940000|2022-04-18 02:29:00|34354.7|34349.9|34354.2|34349.4|34354.7|34349.9|34353.2|34348.4|3
1650248950000|2022-04-18 02:29:10|34353.7|34348.9|34355.2|34350.4|34356.2|34351.4|34353.7|34348.9|3
1650248960000|2022-04-18 02:29:20|34354.7|34349.9|34355.2|34350.4|34355.2|34350.4|34354.7|34349.9|0
1650248970000|2022-04-18 02:29:30|34354.7|34349.9|34355.2|34350.4|34355.2|34350.4|34354.2|34349.4|2
1650248980000|2022-04-18 02:29:40|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|0
1650248990000|2022-04-18 02:29:50|34354.7|34349.9|34357.2|34352.4|34357.2|34352.4|34354.7|34349.9|2
1650249000000|2022-04-18 02:30:00|34356.7|34351.9|34355.2|34350.4|34357.2|34352.4|34354.7|34349.9|4
1650249010000|2022-04-18 02:30:10|34354.7|34349.9|34355.2|34350.4|34355.7|34350.9|34354.2|34349.4|1
1650249020000|2022-04-18 02:30:20|34354.7|34349.9|34354.2|34349.4|34355.7|34350.9|34354.2|34349.4|0
1650249030000|2022-04-18 02:30:30|34355.2|34350.4|34355.7|34350.9|34356.2|34351.4|34354.2|34349.4|3
1650249040000|2022-04-18 02:30:40|34356.2|34351.4|34357.7|34352.9|34357.7|34352.9|34356.2|34351.4|0
1650249050000|2022-04-18 02:30:50|34358.2|34353.4|34358.2|34353.4|34358.7|34353.9|34357.7|34352.9|2
1650249060000|2022-04-18 02:31:00|34357.7|34352.9|34356.2|34351.4|34357.7|34352.9|34356.2|34351.4|3
1650249070000|2022-04-18 02:31:10|34356.7|34351.9|34358.2|34353.4|34359.7|34354.9|34356.7|34351.9|5
1650249080000|2022-04-18 02:31:20|34357.7|34352.9|34357.7|34352.9|34358.2|34353.4|34357.2|34352.4|2
1650249090000|2022-04-18 02:31:30|34357.2|34352.4|34359.7|34354.9|34359.7|34354.9|34357.2|34352.4|4
1650249100000|2022-04-18 02:31:40|34359.2|34354.4|34359.2|34354.4|34359.7|34354.9|34359.2|34354.4|0
1650249110000|2022-04-18 02:31:50|34358.7|34353.9|34359.2|34354.4|34359.2|34354.4|34358.2|34353.4|1
1650249120000|2022-04-18 02:32:00|34358.7|34353.9|34358.2|34353.4|34358.7|34353.9|34357.7|34352.9|5
1650249130000|2022-04-18 02:32:10|34357.7|34352.9|34356.7|34351.9|34357.7|34352.9|34356.7|34351.9|2
1650249140000|2022-04-18 02:32:20|34357.2|34352.4|34356.7|34351.9|34357.2|34352.4|34356.7|34351.9|3
1650249160000|2022-04-18 02:32:40|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|1
1650249170000|2022-04-18 02:32:50|34357.2|34352.4|34357.2|34352.4|34357.2|34352.4|34357.2|34352.4|0
1650249180000|2022-04-18 02:33:00|34357.7|34352.9|34357.2|34352.4|34357.7|34352.9|34357.2|34352.4|1
1650249190000|2022-04-18 02:33:10|34356.7|34351.9|34356.7|34351.9|34356.7|34351.9|34355.2|34350.4|6
1650249200000|2022-04-18 02:33:20|34357.2|34352.4|34357.2|34352.4|34357.7|34352.9|34357.2|34352.4|0
1650249210000|2022-04-18 02:33:30|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|0
1650249220000|2022-04-18 02:33:40|34358.2|34353.4|34358.2|34353.4|34359.7|34354.9|34357.7|34352.9|5
1650249230000|2022-04-18 02:33:50|34358.7|34353.9|34358.2|34353.4|34358.7|34353.9|34358.2|34353.4|1
1650249250000|2022-04-18 02:34:10|34357.7|34352.9|34356.2|34351.4|34358.2|34353.4|34355.7|34350.9|4
1650249260000|2022-04-18 02:34:20|34355.7|34350.9|34354.2|34349.4|34355.7|34350.9|34354.2|34349.4|5
1650249270000|2022-04-18 02:34:30|34353.7|34348.9|34353.7|34348.9|34354.2|34349.4|34353.2|34348.4|0
1650249280000|2022-04-18 02:34:40|34354.2|34349.4|34351.2|34346.4|34354.2|34349.4|34351.2|34346.4|6
1650249290000|2022-04-18 02:34:50|34350.7|34345.9|34349.2|34344.4|34352.2|34347.4|34349.2|34344.4|5
1650249300000|2022-04-18 02:35:00|34348.7|34343.9|34347.2|34342.4|34348.7|34343.9|34346.7|34341.9|8
1650249310000|2022-04-18 02:35:10|34347.7|34342.9|34347.2|34342.4|34348.2|34343.4|34347.2|34342.4|1
1650249320000|2022-04-18 02:35:20|34346.7|34341.9|34347.2|34342.4|34347.2|34342.4|34346.7|34341.9|0
1650249330000|2022-04-18 02:35:30|34347.7|34342.9|34347.2|34342.4|34347.7|34342.9|34346.7|34341.9|2
1650249340000|2022-04-18 02:35:40|34346.2|34341.4|34345.7|34340.9|34346.2|34341.4|34344.7|34339.9|18
1650249350000|2022-04-18 02:35:50|34345.2|34340.4|34345.2|34340.4|34345.7|34340.9|34345.2|34340.4|2
1650249360000|2022-04-18 02:36:00|34344.7|34339.9|34346.2|34341.4|34346.2|34341.4|34344.7|34339.9|5
1650249370000|2022-04-18 02:36:10|34346.7|34341.9|34347.2|34342.4|34348.2|34343.4|34346.2|34341.4|7
1650249380000|2022-04-18 02:36:20|34346.7|34341.9|34347.2|34342.4|34347.7|34342.9|34346.2|34341.4|0
1650249390000|2022-04-18 02:36:30|34346.7|34341.9|34347.2|34342.4|34347.2|34342.4|34346.7|34341.9|0
1650249400000|2022-04-18 02:36:40|34347.7|34342.9|34348.2|34343.4|34348.2|34343.4|34347.2|34342.4|2
1650249410000|2022-04-18 02:36:50|34347.7|34342.9|34347.2|34342.4|34347.7|34342.9|34347.2|34342.4|0
1650249420000|2022-04-18 02:37:00|34347.7|34342.9|34348.2|34343.4|34348.2|34343.4|34347.2|34342.4|3
1650249430000|2022-04-18 02:37:10|34347.7|34342.9|34349.2|34344.4|34349.7|34344.9|34347.7|34342.9|1
1650249440000|2022-04-18 02:37:20|34349.7|34344.9|34349.7|34344.9|34349.7|34344.9|34349.2|34344.4|2
1650249450000|2022-04-18 02:37:30|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|34348.2|34343.4|2
1650249460000|2022-04-18 02:37:40|34348.7|34343.9|34349.2|34344.4|34349.7|34344.9|34348.7|34343.9|2
1650249470000|2022-04-18 02:37:50|34349.7|34344.9|34349.2|34344.4|34350.2|34345.4|34349.2|34344.4|2
1650249480000|2022-04-18 02:38:00|34348.7|34343.9|34347.2|34342.4|34349.2|34344.4|34347.2|34342.4|4
1650249490000|2022-04-18 02:38:10|34346.7|34341.9|34346.7|34341.9|34346.7|34341.9|34346.2|34341.4|0
1650249500000|2022-04-18 02:38:20|34345.7|34340.9|34344.2|34339.4|34345.7|34340.9|34343.7|34338.9|7
1650249510000|2022-04-18 02:38:30|34344.7|34339.9|34345.2|34340.4|34345.2|34340.4|34344.7|34339.9|0
1650249520000|2022-04-18 02:38:40|34345.7|34340.9|34345.7|34340.9|34346.2|34341.4|34345.2|34340.4|0
1650249530000|2022-04-18 02:38:50|34346.2|34341.4|34346.2|34341.4|34346.2|34341.4|34346.2|34341.4|0
1650249540000|2022-04-18 02:39:00|34346.7|34341.9|34346.2|34341.4|34347.2|34342.4|34346.2|34341.4|1
1650249550000|2022-04-18 02:39:10|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|2
1650249560000|2022-04-18 02:39:20|34345.7|34340.9|34346.2|34341.4|34346.2|34341.4|34345.7|34340.9|0
1650249570000|2022-04-18 02:39:30|34345.7|34340.9|34345.7|34340.9|34345.7|34340.9|34345.7|34340.9|0
1650249580000|2022-04-18 02:39:40|34346.2|34341.4|34346.2|34341.4|34346.2|34341.4|34346.2|34341.4|3
1650249590000|2022-04-18 02:39:50|34347.2|34342.4|34347.7|34342.9|34347.7|34342.9|34347.2|34342.4|6
1650249600000|2022-04-18 02:40:00|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|3
1650249610000|2022-04-18 02:40:10|34346.7|34341.9|34346.2|34341.4|34347.2|34342.4|34346.2|34341.4|6
1650249620000|2022-04-18 02:40:20|34345.7|34340.9|34346.2|34341.4|34346.2|34341.4|34345.7|34340.9|3
1650249630000|2022-04-18 02:40:30|34345.7|34340.9|34344.2|34339.4|34346.2|34341.4|34344.2|34339.4|4
1650249640000|2022-04-18 02:40:40|34344.7|34339.9|34346.2|34341.4|34347.2|34342.4|34344.2|34339.4|9
1650249650000|2022-04-18 02:40:50|34346.7|34341.9|34347.2|34342.4|34347.2|34342.4|34346.7|34341.9|4
1650249660000|2022-04-18 02:41:00|34346.7|34341.9|34345.2|34340.4|34346.7|34341.9|34345.2|34340.4|1
1650249670000|2022-04-18 02:41:10|34345.7|34340.9|34344.7|34339.9|34345.7|34340.9|34344.7|34339.9|4
1650249680000|2022-04-18 02:41:20|34344.2|34339.4|34344.2|34339.4|34344.2|34339.4|34344.2|34339.4|3
1650249690000|2022-04-18 02:41:30|34344.7|34339.9|34344.2|34339.4|34344.7|34339.9|34343.7|34338.9|6
1650249700000|2022-04-18 02:41:40|34344.7|34339.9|34344.7|34339.9|34344.7|34339.9|34344.7|34339.9|0
1650249710000|2022-04-18 02:41:50|34345.7|34340.9|34346.2|34341.4|34346.7|34341.9|34345.7|34340.9|3
1650249720000|2022-04-18 02:42:00|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|0
1650249730000|2022-04-18 02:42:10|34345.7|34340.9|34347.2|34342.4|34347.2|34342.4|34345.7|34340.9|3
1650249740000|2022-04-18 02:42:20|34346.7|34341.9|34347.2|34342.4|34347.7|34342.9|34346.7|34341.9|1
1650249750000|2022-04-18 02:42:30|34346.7|34341.9|34347.2|34342.4|34347.2|34342.4|34346.2|34341.4|6
1650249760000|2022-04-18 02:42:40|34346.7|34341.9|34348.2|34343.4|34348.2|34343.4|34346.7|34341.9|1
1650249770000|2022-04-18 02:42:50|34348.7|34343.9|34348.2|34343.4|34349.2|34344.4|34348.2|34343.4|3
1650249780000|2022-04-18 02:43:00|34347.7|34342.9|34346.7|34341.9|34347.7|34342.9|34346.7|34341.9|1
1650249790000|2022-04-18 02:43:10|34347.2|34342.4|34346.2|34341.4|34347.2|34342.4|34346.2|34341.4|4
1650249800000|2022-04-18 02:43:20|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|0
1650249810000|2022-04-18 02:43:30|34347.2|34342.4|34347.2|34342.4|34347.7|34342.9|34347.2|34342.4|2
1650249820000|2022-04-18 02:43:40|34347.7|34342.9|34347.2|34342.4|34347.7|34342.9|34347.2|34342.4|0
1650249830000|2022-04-18 02:43:50|34348.2|34343.4|34348.2|34343.4|34348.2|34343.4|34348.2|34343.4|3
1650249840000|2022-04-18 02:44:00|34347.7|34342.9|34347.7|34342.9|34348.7|34343.9|34347.7|34342.9|3
1650249860000|2022-04-18 02:44:20|34348.7|34343.9|34347.2|34342.4|34349.2|34344.4|34347.2|34342.4|2
1650249870000|2022-04-18 02:44:30|34347.7|34342.9|34347.7|34342.9|34347.7|34342.9|34347.2|34342.4|0
1650249880000|2022-04-18 02:44:40|34347.2|34342.4|34347.2|34342.4|34347.7|34342.9|34347.2|34342.4|1
1650249920000|2022-04-18 02:45:20|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34345.7|34340.9|6
1650249930000|2022-04-18 02:45:30|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|4
1650249940000|2022-04-18 02:45:40|34346.7|34341.9|34347.2|34342.4|34347.7|34342.9|34346.7|34341.9|0
1650249950000|2022-04-18 02:45:50|34347.7|34342.9|34349.2|34344.4|34349.2|34344.4|34347.7|34342.9|5
1650249960000|2022-04-18 02:46:00|34349.7|34344.9|34349.2|34344.4|34349.7|34344.9|34349.2|34344.4|0
1650249970000|2022-04-18 02:46:10|34348.7|34343.9|34348.2|34343.4|34348.7|34343.9|34348.2|34343.4|5
1650249980000|2022-04-18 02:46:20|34348.7|34343.9|34348.2|34343.4|34348.7|34343.9|34348.2|34343.4|1
1650249990000|2022-04-18 02:46:30|34347.7|34342.9|34347.7|34342.9|34348.2|34343.4|34347.7|34342.9|1
1650250000000|2022-04-18 02:46:40|34348.2|34343.4|34347.7|34342.9|34348.2|34343.4|34347.2|34342.4|4
1650250010000|2022-04-18 02:46:50|34347.2|34342.4|34347.7|34342.9|34347.7|34342.9|34347.2|34342.4|0
1650250020000|2022-04-18 02:47:00|34347.2|34342.4|34346.7|34341.9|34347.2|34342.4|34346.7|34341.9|0
1650250030000|2022-04-18 02:47:10|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|4
1650250050000|2022-04-18 02:47:30|34347.7|34342.9|34348.2|34343.4|34348.2|34343.4|34347.2|34342.4|1
1650250060000|2022-04-18 02:47:40|34348.7|34343.9|34348.7|34343.9|34348.7|34343.9|34348.2|34343.4|0
1650250070000|2022-04-18 02:47:50|34348.2|34343.4|34349.2|34344.4|34349.2|34344.4|34348.2|34343.4|0
1650250080000|2022-04-18 02:48:00|34348.7|34343.9|34348.2|34343.4|34349.2|34344.4|34348.2|34343.4|1
1650250090000|2022-04-18 02:48:10|34348.7|34343.9|34347.2|34342.4|34348.7|34343.9|34347.2|34342.4|2
1650250100000|2022-04-18 02:48:20|34346.7|34341.9|34347.2|34342.4|34348.2|34343.4|34346.7|34341.9|4
1650250110000|2022-04-18 02:48:30|34347.7|34342.9|34348.2|34343.4|34348.2|34343.4|34347.2|34342.4|2
1650250120000|2022-04-18 02:48:40|34348.7|34343.9|34349.2|34344.4|34350.2|34345.4|34348.2|34343.4|3
1650250130000|2022-04-18 02:48:50|34350.2|34345.4|34350.2|34345.4|34350.2|34345.4|34349.7|34344.9|1
1650250140000|2022-04-18 02:49:00|34349.7|34344.9|34350.2|34345.4|34350.2|34345.4|34349.2|34344.4|3
1650250150000|2022-04-18 02:49:10|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|1
1650250160000|2022-04-18 02:49:20|34348.7|34343.9|34349.2|34344.4|34349.2|34344.4|34348.7|34343.9|0
1650250170000|2022-04-18 02:49:30|34348.7|34343.9|34348.7|34343.9|34348.7|34343.9|34348.7|34343.9|0
1650250180000|2022-04-18 02:49:40|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|2
1650250200000|2022-04-18 02:50:00|34350.2|34345.4|34349.7|34344.9|34350.2|34345.4|34349.7|34344.9|1
1650250210000|2022-04-18 02:50:10|34350.2|34345.4|34349.2|34344.4|34350.2|34345.4|34348.7|34343.9|4
1650250220000|2022-04-18 02:50:20|34348.7|34343.9|34349.2|34344.4|34349.2|34344.4|34348.7|34343.9|0
1650250230000|2022-04-18 02:50:30|34348.7|34343.9|34348.2|34343.4|34349.2|34344.4|34347.7|34342.9|1
1650250240000|2022-04-18 02:50:40|34347.7|34342.9|34348.7|34343.9|34348.7|34343.9|34347.7|34342.9|1
1650250250000|2022-04-18 02:50:50|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|34349.2|34344.4|1
1650250260000|2022-04-18 02:51:00|34348.7|34343.9|34348.7|34343.9|34348.7|34343.9|34348.7|34343.9|0
1650250270000|2022-04-18 02:51:10|34348.2|34343.4|34348.2|34343.4|34348.2|34343.4|34348.2|34343.4|0
1650250280000|2022-04-18 02:51:20|34347.7|34342.9|34347.7|34342.9|34348.2|34343.4|34347.7|34342.9|5
1650250290000|2022-04-18 02:51:30|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|34347.2|34342.4|6
1650250300000|2022-04-18 02:51:40|34346.2|34341.4|34346.2|34341.4|34346.2|34341.4|34345.2|34340.4|1
1650250310000|2022-04-18 02:51:50|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|0
1650250320000|2022-04-18 02:52:00|34345.7|34340.9|34347.2|34342.4|34347.2|34342.4|34345.2|34340.4|3
1650250330000|2022-04-18 02:52:10|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34345.7|34340.9|1
1650250340000|2022-04-18 02:52:20|34346.7|34341.9|34348.2|34343.4|34348.2|34343.4|34346.7|34341.9|6
1650250350000|2022-04-18 02:52:30|34347.7|34342.9|34349.2|34344.4|34349.2|34344.4|34347.7|34342.9|3
1650250360000|2022-04-18 02:52:40|34349.7|34344.9|34349.2|34344.4|34349.7|34344.9|34349.2|34344.4|3
1650250380000|2022-04-18 02:53:00|34349.7|34344.9|34349.7|34344.9|34349.7|34344.9|34349.7|34344.9|0
1650250400000|2022-04-18 02:53:20|34350.2|34345.4|34350.7|34345.9|34350.7|34345.9|34350.2|34345.4|8
1650250420000|2022-04-18 02:53:40|||||||||6
1650250430000|2022-04-18 02:53:50|34351.2|34346.4|34351.2|34346.4|34351.2|34346.4|34351.2|34346.4|7
1650250440000|2022-04-18 02:54:00|34350.7|34345.9|34350.7|34345.9|34350.7|34345.9|34350.7|34345.9|0
1650250450000|2022-04-18 02:54:10|34351.2|34346.4|34352.2|34347.4|34352.2|34347.4|34351.2|34346.4|6
1650250460000|2022-04-18 02:54:20|34352.7|34347.9|34354.2|34349.4|34354.7|34349.9|34352.2|34347.4|8
1650250470000|2022-04-18 02:54:30|34354.7|34349.9|34357.7|34352.9|34358.2|34353.4|34354.7|34349.9|11
1650250480000|2022-04-18 02:54:40|34358.2|34353.4|34358.2|34353.4|34358.7|34353.9|34357.7|34352.9|14
1650250490000|2022-04-18 02:54:50|34358.7|34353.9|34358.2|34353.4|34358.7|34353.9|34357.7|34352.9|10
1650250500000|2022-04-18 02:55:00|34358.7|34353.9|34357.2|34352.4|34358.7|34353.9|34357.2|34352.4|8
1650250510000|2022-04-18 02:55:10|34356.7|34351.9|34357.2|34352.4|34357.7|34352.9|34356.7|34351.9|1
1650250520000|2022-04-18 02:55:20|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|34357.2|34352.4|0
1650250530000|2022-04-18 02:55:30|34358.2|34353.4|34359.2|34354.4|34359.2|34354.4|34357.7|34352.9|17
1650250540000|2022-04-18 02:55:40|34359.7|34354.9|34361.2|34356.4|34361.7|34356.9|34359.2|34354.4|9
1650250550000|2022-04-18 02:55:50|34361.7|34356.9|34361.2|34356.4|34361.7|34356.9|34361.2|34356.4|2
1650250560000|2022-04-18 02:56:00|34361.7|34356.9|34362.7|34357.9|34363.7|34358.9|34361.7|34356.9|8
1650250570000|2022-04-18 02:56:10|34362.2|34357.4|34360.7|34355.9|34362.2|34357.4|34360.2|34355.4|18
1650250580000|2022-04-18 02:56:20|34361.2|34356.4|34361.2|34356.4|34361.2|34356.4|34361.2|34356.4|3
1650250590000|2022-04-18 02:56:30|||||||||1
1650250600000|2022-04-18 02:56:40|34361.7|34356.9|34361.2|34356.4|34361.7|34356.9|34361.2|34356.4|3
1650250610000|2022-04-18 02:56:50|34361.7|34356.9|34362.7|34357.9|34363.2|34358.4|34361.2|34356.4|11
1650250620000|2022-04-18 02:57:00|34363.2|34358.4|34364.2|34359.4|34364.2|34359.4|34362.7|34357.9|16
1650250630000|2022-04-18 02:57:10|34364.7|34359.9|34364.7|34359.9|34364.7|34359.9|34364.2|34359.4|7
1650250640000|2022-04-18 02:57:20|34364.2|34359.4|34364.2|34359.4|34364.7|34359.9|34363.7|34358.9|2
1650250650000|2022-04-18 02:57:30|34363.7|34358.9|34364.2|34359.4|34364.7|34359.9|34363.7|34358.9|3
1650250660000|2022-04-18 02:57:40|34363.7|34358.9|34364.2|34359.4|34364.7|34359.9|34363.7|34358.9|2
1650250670000|2022-04-18 02:57:50|34363.7|34358.9|34364.2|34359.4|34364.2|34359.4|34363.7|34358.9|1
1650250680000|2022-04-18 02:58:00|34364.7|34359.9|34365.2|34360.4|34365.2|34360.4|34364.7|34359.9|7
1650250690000|2022-04-18 02:58:10|34365.7|34360.9|34365.2|34360.4|34365.7|34360.9|34365.2|34360.4|2
1650250700000|2022-04-18 02:58:20|34364.7|34359.9|34365.2|34360.4|34365.7|34360.9|34364.7|34359.9|0
1650250710000|2022-04-18 02:58:30|34365.7|34360.9|34366.2|34361.4|34366.2|34361.4|34365.2|34360.4|3
1650250730000|2022-04-18 02:58:50|34365.7|34360.9|34364.7|34359.9|34365.7|34360.9|34364.2|34359.4|20
1650250740000|2022-04-18 02:59:00|34365.2|34360.4|34365.2|34360.4|34365.2|34360.4|34364.7|34359.9|4
1650250750000|2022-04-18 02:59:10|34365.7|34360.9|34365.2|34360.4|34365.7|34360.9|34365.2|34360.4|1
1650250770000|2022-04-18 02:59:30|34364.7|34359.9|34363.7|34358.9|34364.7|34359.9|34363.7|34358.9|8
1650250780000|2022-04-18 02:59:40|34364.2|34359.4|34364.7|34359.9|34364.7|34359.9|34364.2|34359.4|2
1650250790000|2022-04-18 02:59:50|34365.2|34360.4|34366.2|34361.4|34366.2|34361.4|34364.7|34359.9|16
1650250800000|2022-04-18 03:00:00|34365.7|34360.9|34367.7|34362.9|34368.2|34363.4|34365.7|34360.9|13
1650250810000|2022-04-18 03:00:10|34367.2|34362.4|34367.2|34362.4|34367.2|34362.4|34367.2|34362.4|9
1650250820000|2022-04-18 03:00:20|34366.7|34361.9|34367.2|34362.4|34367.7|34362.9|34366.7|34361.9|9
1650250830000|2022-04-18 03:00:30|34367.7|34362.9|34366.7|34361.9|34367.7|34362.9|34366.7|34361.9|9
1650250840000|2022-04-18 03:00:40|34367.2|34362.4|34367.2|34362.4|34367.7|34362.9|34366.7|34361.9|2
1650250850000|2022-04-18 03:00:50|34365.2|34360.4|34365.2|34360.4|34365.2|34360.4|34365.2|34360.4|11
1650250860000|2022-04-18 03:01:00|34364.7|34359.9|34363.2|34358.4|34366.2|34361.4|34363.2|34358.4|4
1650250870000|2022-04-18 03:01:10|34363.7|34358.9|34364.2|34359.4|34364.7|34359.9|34362.2|34357.4|7
1650250880000|2022-04-18 03:01:20|34363.7|34358.9|34364.2|34359.4|34364.2|34359.4|34363.2|34358.4|5
1650250890000|2022-04-18 03:01:30|34363.7|34358.9|34362.2|34357.4|34363.7|34358.9|34362.2|34357.4|0
1650250900000|2022-04-18 03:01:40|34361.7|34356.9|34363.2|34358.4|34363.2|34358.4|34361.7|34356.9|3
1650250910000|2022-04-18 03:01:50|34362.7|34357.9|34362.2|34357.4|34363.2|34358.4|34361.7|34356.9|0
1650250920000|2022-04-18 03:02:00|34360.7|34355.9|34359.2|34354.4|34360.7|34355.9|34358.7|34353.9|17
1650250930000|2022-04-18 03:02:10|34358.2|34353.4|34359.2|34354.4|34359.2|34354.4|34357.7|34352.9|7
1650250940000|2022-04-18 03:02:20|34359.7|34354.9|34359.2|34354.4|34359.7|34354.9|34359.2|34354.4|5
1650250960000|2022-04-18 03:02:40|34358.2|34353.4|34358.2|34353.4|34358.2|34353.4|34358.2|34353.4|4
1650250970000|2022-04-18 03:02:50|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|34357.7|34352.9|0
1650250980000|2022-04-18 03:03:00|34357.2|34352.4|34357.2|34352.4|34357.2|34352.4|34356.2|34351.4|14
1650250990000|2022-04-18 03:03:10|34356.7|34351.9|34356.2|34351.4|34356.7|34351.9|34355.7|34350.9|2
1650251000000|2022-04-18 03:03:20|34356.7|34351.9|34357.2|34352.4|34357.2|34352.4|34356.7|34351.9|0
1650251010000|2022-04-18 03:03:30|34356.7|34351.9|34356.7|34351.9|34357.7|34352.9|34356.7|34351.9|4
1650251020000|2022-04-18 03:03:40|34357.2|34352.4|34357.7|34352.9|34357.7|34352.9|34356.7|34351.9|2
1650251030000|2022-04-18 03:03:50|34359.2|34354.4|34356.2|34351.4|34359.2|34354.4|34356.2|34351.4|7
1650251040000|2022-04-18 03:04:00|34356.7|34351.9|34357.2|34352.4|34358.7|34353.9|34356.7|34351.9|7
1650251050000|2022-04-18 03:04:10|34357.7|34352.9|34359.2|34354.4|34360.2|34355.4|34357.7|34352.9|0
1650251060000|2022-04-18 03:04:20|34360.2|34355.4|34359.7|34354.9|34360.2|34355.4|34359.2|34354.4|3
1650251070000|2022-04-18 03:04:30|34359.2|34354.4|34359.2|34354.4|34359.2|34354.4|34359.2|34354.4|0
1650251100000|2022-04-18 03:05:00|34361.2|34356.4|34360.2|34355.4|34361.2|34356.4|34359.7|34354.9|4
1650251110000|2022-04-18 03:05:10|34360.7|34355.9|34360.2|34355.4|34360.7|34355.9|34360.2|34355.4|0
1650251120000|2022-04-18 03:05:20|34359.7|34354.9|34359.2|34354.4|34359.7|34354.9|34359.2|34354.4|0
1650251130000|2022-04-18 03:05:30|34358.7|34353.9|34359.2|34354.4|34359.2|34354.4|34358.7|34353.9|2
1650251140000|2022-04-18 03:05:40|34358.2|34353.4|34358.2|34353.4|34358.2|34353.4|34358.2|34353.4|1
1650251150000|2022-04-18 03:05:50|34358.7|34353.9|34358.2|34353.4|34358.7|34353.9|34358.2|34353.4|0
1650251160000|2022-04-18 03:06:00|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|34358.2|34353.4|3
1650251170000|2022-04-18 03:06:10|34358.2|34353.4|34357.2|34352.4|34358.2|34353.4|34357.2|34352.4|4
1650251180000|2022-04-18 03:06:20|34357.7|34352.9|34357.2|34352.4|34358.7|34353.9|34356.7|34351.9|1
1650251190000|2022-04-18 03:06:30|34357.7|34352.9|34357.2|34352.4|34357.7|34352.9|34357.2|34352.4|0
1650251200000|2022-04-18 03:06:40|34356.7|34351.9|34358.2|34353.4|34359.2|34354.4|34356.7|34351.9|5
1650251210000|2022-04-18 03:06:50|34357.7|34352.9|34356.2|34351.4|34358.2|34353.4|34354.2|34349.4|8
1650251230000|2022-04-18 03:07:10|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|4
1650251240000|2022-04-18 03:07:20|34354.7|34349.9|34354.2|34349.4|34354.7|34349.9|34354.2|34349.4|0
1650251250000|2022-04-18 03:07:30|34354.7|34349.9|34354.7|34349.9|34355.2|34350.4|34353.7|34348.9|2
1650251260000|2022-04-18 03:07:40|34355.2|34350.4|34353.2|34348.4|34355.2|34350.4|34353.2|34348.4|0
1650251270000|2022-04-18 03:07:50|34352.7|34347.9|34352.2|34347.4|34353.2|34348.4|34352.2|34347.4|5
1650251280000|2022-04-18 03:08:00|34353.2|34348.4|34352.7|34347.9|34353.2|34348.4|34351.7|34346.9|7
1650251290000|2022-04-18 03:08:10|34353.2|34348.4|34353.7|34348.9|34353.7|34348.9|34353.2|34348.4|0
1650251300000|2022-04-18 03:08:20|34354.2|34349.4|34353.7|34348.9|34354.2|34349.4|34353.7|34348.9|0
1650251310000|2022-04-18 03:08:30|34353.2|34348.4|34352.7|34347.9|34353.2|34348.4|34352.7|34347.9|1
1650251320000|2022-04-18 03:08:40|34353.2|34348.4|34352.2|34347.4|34353.2|34348.4|34352.2|34347.4|3
1650251330000|2022-04-18 03:08:50|34352.7|34347.9|34352.2|34347.4|34352.7|34347.9|34352.2|34347.4|0
1650251340000|2022-04-18 03:09:00|34351.7|34346.9|34351.2|34346.4|34352.2|34347.4|34350.7|34345.9|6
1650251350000|2022-04-18 03:09:10|34351.7|34346.9|34351.7|34346.9|34351.7|34346.9|34351.2|34346.4|0
1650251360000|2022-04-18 03:09:20|34352.7|34347.9|34353.2|34348.4|34354.2|34349.4|34352.7|34347.9|6
1650251370000|2022-04-18 03:09:30|34352.7|34347.9|34353.2|34348.4|34353.2|34348.4|34352.7|34347.9|2
1650251380000|2022-04-18 03:09:40|34352.7|34347.9|34353.2|34348.4|34353.2|34348.4|34352.2|34347.4|2
1650251390000|2022-04-18 03:09:50|34353.7|34348.9|34353.2|34348.4|34353.7|34348.9|34353.2|34348.4|0
1650251400000|2022-04-18 03:10:00|34352.7|34347.9|34352.2|34347.4|34353.2|34348.4|34352.2|34347.4|3
1650251410000|2022-04-18 03:10:10|34351.7|34346.9|34354.2|34349.4|34354.2|34349.4|34351.2|34346.4|3
1650251420000|2022-04-18 03:10:20|34353.7|34348.9|34354.2|34349.4|34354.2|34349.4|34353.7|34348.9|0
1650251430000|2022-04-18 03:10:30|34354.7|34349.9|34355.2|34350.4|34355.7|34350.9|34354.7|34349.9|0
1650251440000|2022-04-18 03:10:40|34354.7|34349.9|34355.2|34350.4|34355.2|34350.4|34354.7|34349.9|0
1650251450000|2022-04-18 03:10:50|34354.7|34349.9|34355.2|34350.4|34355.2|34350.4|34354.7|34349.9|0
1650251460000|2022-04-18 03:11:00|34354.7|34349.9|34354.2|34349.4|34354.7|34349.9|34354.2|34349.4|2
1650251470000|2022-04-18 03:11:10|34354.7|34349.9|34354.2|34349.4|34354.7|34349.9|34354.2|34349.4|4
1650251490000|2022-04-18 03:11:30|34353.7|34348.9|34353.2|34348.4|34353.7|34348.9|34352.7|34347.9|3
1650251500000|2022-04-18 03:11:40|34352.7|34347.9|34353.2|34348.4|34353.2|34348.4|34352.7|34347.9|1
1650251510000|2022-04-18 03:11:50|34353.7|34348.9|34353.7|34348.9|34353.7|34348.9|34353.7|34348.9|0
1650251520000|2022-04-18 03:12:00|34354.2|34349.4|34353.2|34348.4|34354.2|34349.4|34353.2|34348.4|2
1650251530000|2022-04-18 03:12:10|34352.7|34347.9|34354.2|34349.4|34354.2|34349.4|34352.7|34347.9|5
1650251540000|2022-04-18 03:12:20|34353.7|34348.9|34353.2|34348.4|34354.7|34349.9|34353.2|34348.4|1
1650251550000|2022-04-18 03:12:30|34353.7|34348.9|34353.2|34348.4|34354.2|34349.4|34353.2|34348.4|5
1650251560000|2022-04-18 03:12:40|34352.7|34347.9|34351.2|34346.4|34352.7|34347.9|34350.7|34345.9|2
1650251570000|2022-04-18 03:12:50|34350.7|34345.9|34351.2|34346.4|34351.7|34346.9|34350.7|34345.9|4
1650251580000|2022-04-18 03:13:00|34350.7|34345.9|34350.7|34345.9|34351.2|34346.4|34350.2|34345.4|3
1650251590000|2022-04-18 03:13:10|34350.2|34345.4|34350.7|34345.9|34350.7|34345.9|34350.2|34345.4|1
1650251600000|2022-04-18 03:13:20|34350.2|34345.4|34350.2|34345.4|34350.7|34345.9|34349.7|34344.9|8
1650251610000|2022-04-18 03:13:30|34349.7|34344.9|34349.7|34344.9|34349.7|34344.9|34349.7|34344.9|0
1650251620000|2022-04-18 03:13:40|34349.2|34344.4|34347.2|34342.4|34349.7|34344.9|34347.2|34342.4|5
1650251630000|2022-04-18 03:13:50|34346.7|34341.9|34346.2|34341.4|34346.7|34341.9|34346.2|34341.4|0
1650251640000|2022-04-18 03:14:00|34345.7|34340.9|34348.2|34343.4|34348.2|34343.4|34345.7|34340.9|8
1650251650000|2022-04-18 03:14:10|34347.7|34342.9|34347.2|34342.4|34348.2|34343.4|34346.2|34341.4|2
1650251660000|2022-04-18 03:14:20|34346.7|34341.9|34347.7|34342.9|34348.2|34343.4|34346.7|34341.9|1
1650251670000|2022-04-18 03:14:30|34348.2|34343.4|34348.2|34343.4|34348.7|34343.9|34348.2|34343.4|1
1650251690000|2022-04-18 03:14:50|34349.2|34344.4|34350.2|34345.4|34350.2|34345.4|34349.2|34344.4|5
1650251700000|2022-04-18 03:15:00|34349.7|34344.9|34347.7|34342.9|34350.2|34345.4|34347.7|34342.9|1
1650251710000|2022-04-18 03:15:10|34347.2|34342.4|34348.7|34343.9|34348.7|34343.9|34347.2|34342.4|4
1650251720000|2022-04-18 03:15:20|34348.2|34343.4|34349.2|34344.4|34349.7|34344.9|34348.2|34343.4|0
1650251730000|2022-04-18 03:15:30|34349.7|34344.9|34349.2|34344.4|34349.7|34344.9|34349.2|34344.4|3
1650251750000|2022-04-18 03:15:50|34349.7|34344.9|34351.2|34346.4|34351.2|34346.4|34349.2|34344.4|5
1650251760000|2022-04-18 03:16:00|34352.2|34347.4|34351.2|34346.4|34352.7|34347.9|34351.2|34346.4|3
1650251790000|2022-04-18 03:16:30|34352.2|34347.4|34353.2|34348.4|34353.2|34348.4|34352.2|34347.4|8
1650251800000|2022-04-18 03:16:40|34353.7|34348.9|34353.2|34348.4|34353.7|34348.9|34353.2|34348.4|0
1650251820000|2022-04-18 03:17:00|34353.7|34348.9|34354.2|34349.4|34355.2|34350.4|34353.7|34348.9|5
1650251830000|2022-04-18 03:17:10|34353.7|34348.9|34354.2|34349.4|34354.7|34349.9|34353.7|34348.9|2
1650251840000|2022-04-18 03:17:20|34353.7|34348.9|34354.2|34349.4|34354.2|34349.4|34353.7|34348.9|0
1650251860000|2022-04-18 03:17:40|34353.7|34348.9|34352.7|34347.9|34353.7|34348.9|34352.7|34347.9|5
1650251870000|2022-04-18 03:17:50|34352.2|34347.4|34352.7|34347.9|34352.7|34347.9|34351.7|34346.9|3
1650251880000|2022-04-18 03:18:00|34353.2|34348.4|34352.7|34347.9|34353.2|34348.4|34352.7|34347.9|0
1650251890000|2022-04-18 03:18:10|34352.2|34347.4|34352.2|34347.4|34353.7|34348.9|34352.2|34347.4|8
1650251900000|2022-04-18 03:18:20|34352.7|34347.9|34353.2|34348.4|34353.2|34348.4|34352.7|34347.9|0
1650251910000|2022-04-18 03:18:30|34351.7|34346.9|34353.7|34348.9|34353.7|34348.9|34351.7|34346.9|2
1650251920000|2022-04-18 03:18:40|34353.2|34348.4|34352.7|34347.9|34353.2|34348.4|34352.2|34347.4|2
1650251930000|2022-04-18 03:18:50|34352.2|34347.4|34352.2|34347.4|34353.2|34348.4|34352.2|34347.4|0
1650251940000|2022-04-18 03:19:00|34351.7|34346.9|34352.2|34347.4|34352.2|34347.4|34351.2|34346.4|2
1650251950000|2022-04-18 03:19:10|34352.7|34347.9|34352.2|34347.4|34352.7|34347.9|34351.7|34346.9|1
1650251960000|2022-04-18 03:19:20|34351.7|34346.9|34350.2|34345.4|34351.7|34346.9|34349.7|34344.9|2
1650251970000|2022-04-18 03:19:30|34350.7|34345.9|34350.2|34345.4|34350.7|34345.9|34349.7|34344.9|1
1650251980000|2022-04-18 03:19:40|34350.7|34345.9|34350.2|34345.4|34350.7|34345.9|34350.2|34345.4|1
1650251990000|2022-04-18 03:19:50|34350.7|34345.9|34350.2|34345.4|34351.2|34346.4|34350.2|34345.4|0
1650252000000|2022-04-18 03:20:00|34349.7|34344.9|34350.2|34345.4|34351.2|34346.4|34349.7|34344.9|1
1650252010000|2022-04-18 03:20:10|34351.2|34346.4|34352.2|34347.4|34352.2|34347.4|34351.2|34346.4|3
1650252020000|2022-04-18 03:20:20|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34351.2|34346.4|0
1650252040000|2022-04-18 03:20:40|34351.7|34346.9|34352.2|34347.4|34352.2|34347.4|34351.2|34346.4|1
1650252050000|2022-04-18 03:20:50|34352.7|34347.9|34351.2|34346.4|34352.7|34347.9|34351.2|34346.4|3
1650252060000|2022-04-18 03:21:00|34350.7|34345.9|34350.2|34345.4|34351.2|34346.4|34350.2|34345.4|3
1650252070000|2022-04-18 03:21:10|34350.7|34345.9|34349.7|34344.9|34350.7|34345.9|34349.7|34344.9|3
1650252080000|2022-04-18 03:21:20|34350.2|34345.4|34351.2|34346.4|34351.2|34346.4|34349.7|34344.9|4
1650252090000|2022-04-18 03:21:30|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34351.2|34346.4|0
1650252120000|2022-04-18 03:22:00|34350.7|34345.9|34349.2|34344.4|34351.2|34346.4|34349.2|34344.4|8
1650252130000|2022-04-18 03:22:10|34348.7|34343.9|34349.2|34344.4|34349.7|34344.9|34348.7|34343.9|3
1650252140000|2022-04-18 03:22:20|34349.7|34344.9|34348.7|34343.9|34350.2|34345.4|34348.7|34343.9|2
1650252150000|2022-04-18 03:22:30|34349.2|34344.4|34350.2|34345.4|34350.7|34345.9|34349.2|34344.4|4
1650252160000|2022-04-18 03:22:40|34350.7|34345.9|34351.2|34346.4|34351.2|34346.4|34350.7|34345.9|2
1650252180000|2022-04-18 03:23:00|34350.7|34345.9|34349.2|34344.4|34350.7|34345.9|34348.7|34343.9|4
1650252190000|2022-04-18 03:23:10|34349.7|34344.9|34350.2|34345.4|34350.2|34345.4|34349.7|34344.9|0
1650252200000|2022-04-18 03:23:20|34350.7|34345.9|34350.2|34345.4|34350.7|34345.9|34350.2|34345.4|0
1650252210000|2022-04-18 03:23:30|34350.7|34345.9|34350.7|34345.9|34351.2|34346.4|34350.7|34345.9|1
1650252220000|2022-04-18 03:23:40|34351.2|34346.4|34350.2|34345.4|34351.2|34346.4|34350.2|34345.4|8
1650252230000|2022-04-18 03:23:50|34350.7|34345.9|34351.2|34346.4|34351.2|34346.4|34350.7|34345.9|0
1650252240000|2022-04-18 03:24:00|34350.7|34345.9|34350.2|34345.4|34351.2|34346.4|34349.7|34344.9|4
1650252250000|2022-04-18 03:24:10|34349.7|34344.9|34350.7|34345.9|34350.7|34345.9|34349.7|34344.9|1
1650252260000|2022-04-18 03:24:20|34352.2|34347.4|34352.2|34347.4|34352.2|34347.4|34351.7|34346.9|10
1650252270000|2022-04-18 03:24:30|34351.7|34346.9|34351.2|34346.4|34351.7|34346.9|34351.2|34346.4|7
1650252280000|2022-04-18 03:24:40|34351.7|34346.9|34352.2|34347.4|34352.2|34347.4|34351.2|34346.4|2
1650252290000|2022-04-18 03:24:50|34352.7|34347.9|34351.7|34346.9|34352.7|34347.9|34351.7|34346.9|1
1650252300000|2022-04-18 03:25:00|34352.2|34347.4|34351.7|34346.9|34353.2|34348.4|34351.7|34346.9|9
1650252310000|2022-04-18 03:25:10|34352.2|34347.4|34352.2|34347.4|34352.2|34347.4|34352.2|34347.4|3
1650252320000|2022-04-18 03:25:20|34353.2|34348.4|34352.2|34347.4|34353.2|34348.4|34352.2|34347.4|3
1650252330000|2022-04-18 03:25:30|34351.7|34346.9|34351.2|34346.4|34352.2|34347.4|34351.2|34346.4|5
1650252340000|2022-04-18 03:25:40|34351.7|34346.9|34351.7|34346.9|34352.2|34347.4|34351.7|34346.9|0
1650252350000|2022-04-18 03:25:50|34352.2|34347.4|34352.2|34347.4|34352.2|34347.4|34352.2|34347.4|1
1650252360000|2022-04-18 03:26:00|34351.7|34346.9|34351.7|34346.9|34352.2|34347.4|34351.2|34346.4|3
1650252370000|2022-04-18 03:26:10|34352.2|34347.4|34355.2|34350.4|34355.2|34350.4|34351.2|34346.4|9
1650252380000|2022-04-18 03:26:20|34355.7|34350.9|34356.2|34351.4|34356.7|34351.9|34355.2|34350.4|2
1650252390000|2022-04-18 03:26:30|34356.7|34351.9|34356.7|34351.9|34356.7|34351.9|34355.7|34350.9|0
1650252400000|2022-04-18 03:26:40|34357.2|34352.4|34356.2|34351.4|34358.2|34353.4|34356.2|34351.4|4
1650252410000|2022-04-18 03:26:50|34355.7|34350.9|34355.7|34350.9|34356.7|34351.9|34355.7|34350.9|2
1650252420000|2022-04-18 03:27:00|34355.2|34350.4|34355.7|34350.9|34355.7|34350.9|34354.7|34349.9|5
1650252430000|2022-04-18 03:27:10|34355.2|34350.4|34356.2|34351.4|34356.2|34351.4|34355.2|34350.4|3
1650252440000|2022-04-18 03:27:20|34356.7|34351.9|34355.2|34350.4|34356.7|34351.9|34354.7|34349.9|2
1650252450000|2022-04-18 03:27:30|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|1
1650252460000|2022-04-18 03:27:40|34355.7|34350.9|34356.2|34351.4|34356.2|34351.4|34355.2|34350.4|4
1650252470000|2022-04-18 03:27:50|34355.7|34350.9|34356.2|34351.4|34356.2|34351.4|34355.7|34350.9|0
1650252480000|2022-04-18 03:28:00|34355.7|34350.9|34354.7|34349.9|34355.7|34350.9|34354.7|34349.9|1
1650252490000|2022-04-18 03:28:10|34356.2|34351.4|34355.2|34350.4|34356.2|34351.4|34355.2|34350.4|2
1650252500000|2022-04-18 03:28:20|34354.7|34349.9|34354.2|34349.4|34355.2|34350.4|34354.2|34349.4|1
1650252510000|2022-04-18 03:28:30|34353.7|34348.9|34354.2|34349.4|34354.2|34349.4|34353.7|34348.9|1
1650252520000|2022-04-18 03:28:40|34353.7|34348.9|34354.2|34349.4|34354.2|34349.4|34353.7|34348.9|1
1650252540000|2022-04-18 03:29:00|34353.7|34348.9|34353.7|34348.9|34353.7|34348.9|34353.2|34348.4|4
1650252550000|2022-04-18 03:29:10|34354.7|34349.9|34355.2|34350.4|34355.7|34350.9|34354.7|34349.9|3
1650252560000|2022-04-18 03:29:20|34354.7|34349.9|34355.7|34350.9|34356.2|34351.4|34354.7|34349.9|2
1650252570000|2022-04-18 03:29:30|34356.2|34351.4|34356.2|34351.4|34356.2|34351.4|34356.2|34351.4|1
1650252580000|2022-04-18 03:29:40|34356.7|34351.9|34356.2|34351.4|34356.7|34351.9|34356.2|34351.4|5
1650252590000|2022-04-18 03:29:50|34356.7|34351.9|34357.2|34352.4|34357.2|34352.4|34356.7|34351.9|3
1650252600000|2022-04-18 03:30:00|34357.7|34352.9|34359.7|34354.9|34359.7|34354.9|34357.2|34352.4|8
1650252610000|2022-04-18 03:30:10|34359.2|34354.4|34357.7|34352.9|34359.7|34354.9|34357.2|34352.4|4
1650252620000|2022-04-18 03:30:20|34358.2|34353.4|34358.7|34353.9|34358.7|34353.9|34357.7|34352.9|0
1650252630000|2022-04-18 03:30:30|34358.2|34353.4|34358.2|34353.4|34358.2|34353.4|34357.7|34352.9|3
1650252640000|2022-04-18 03:30:40|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|34358.7|34353.9|3
1650252650000|2022-04-18 03:30:50|34358.2|34353.4|34359.2|34354.4|34360.2|34355.4|34357.7|34352.9|1
1650252660000|2022-04-18 03:31:00|34359.7|34354.9|34357.2|34352.4|34359.7|34354.9|34357.2|34352.4|1
1650252670000|2022-04-18 03:31:10|34356.7|34351.9|34357.2|34352.4|34357.2|34352.4|34356.2|34351.4|4
1650252680000|2022-04-18 03:31:20|34356.7|34351.9|34355.2|34350.4|34357.2|34352.4|34355.2|34350.4|3
1650252690000|2022-04-18 03:31:30|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|0
1650252700000|2022-04-18 03:31:40|34355.7|34350.9|34357.2|34352.4|34358.2|34353.4|34355.7|34350.9|1
1650252710000|2022-04-18 03:31:50|34357.7|34352.9|34357.7|34352.9|34358.2|34353.4|34357.2|34352.4|0
1650252720000|2022-04-18 03:32:00|34357.2|34352.4|34354.2|34349.4|34357.2|34352.4|34354.2|34349.4|1
1650252730000|2022-04-18 03:32:10|34353.7|34348.9|34354.2|34349.4|34354.7|34349.9|34353.7|34348.9|9
1650252740000|2022-04-18 03:32:20|34354.7|34349.9|34353.7|34348.9|34354.7|34349.9|34353.7|34348.9|0
1650252750000|2022-04-18 03:32:30|34354.2|34349.4|34355.2|34350.4|34355.2|34350.4|34354.2|34349.4|5
1650252760000|2022-04-18 03:32:40|34355.7|34350.9|34355.2|34350.4|34356.2|34351.4|34355.2|34350.4|7
1650252770000|2022-04-18 03:32:50|34355.7|34350.9|34355.2|34350.4|34355.7|34350.9|34355.2|34350.4|0
1650252780000|2022-04-18 03:33:00|34354.7|34349.9|34356.2|34351.4|34356.7|34351.9|34354.7|34349.9|2
1650252790000|2022-04-18 03:33:10|34356.7|34351.9|34356.2|34351.4|34356.7|34351.9|34355.7|34350.9|2
1650252800000|2022-04-18 03:33:20|34356.7|34351.9|34360.2|34355.4|34360.2|34355.4|34356.7|34351.9|3
1650252810000|2022-04-18 03:33:30|34359.7|34354.9|34361.2|34356.4|34361.7|34356.9|34359.7|34354.9|4
1650252820000|2022-04-18 03:33:40|34361.7|34356.9|34361.2|34356.4|34362.2|34357.4|34360.2|34355.4|8
1650252830000|2022-04-18 03:33:50|34360.7|34355.9|34360.7|34355.9|34360.7|34355.9|34360.7|34355.9|0
1650252840000|2022-04-18 03:34:00|34361.2|34356.4|34359.2|34354.4|34361.2|34356.4|34359.2|34354.4|0
1650252850000|2022-04-18 03:34:10|34359.7|34354.9|34361.7|34356.9|34361.7|34356.9|34359.7|34354.9|5
1650252860000|2022-04-18 03:34:20|34362.2|34357.4|34362.2|34357.4|34362.7|34357.9|34361.7|34356.9|3
1650252870000|2022-04-18 03:34:30|34362.7|34357.9|34362.2|34357.4|34363.2|34358.4|34362.2|34357.4|0
1650252900000|2022-04-18 03:35:00|34362.7|34357.9|34362.7|34357.9|34362.7|34357.9|34362.2|34357.4|1
1650252910000|2022-04-18 03:35:10|34363.7|34358.9|34364.2|34359.4|34364.2|34359.4|34363.7|34358.9|4
1650252920000|2022-04-18 03:35:20|34363.7|34358.9|34364.2|34359.4|34364.2|34359.4|34363.7|34358.9|4
1650252930000|2022-04-18 03:35:30|34365.2|34360.4|34366.2|34361.4|34366.2|34361.4|34364.7|34359.9|14
1650252940000|2022-04-18 03:35:40|34366.7|34361.9|34368.2|34363.4|34370.2|34365.4|34366.7|34361.9|19
1650252950000|2022-04-18 03:35:50|34367.7|34362.9|34368.2|34363.4|34368.7|34363.9|34367.7|34362.9|0
1650252960000|2022-04-18 03:36:00|34368.7|34363.9|34366.2|34361.4|34368.7|34363.9|34366.2|34361.4|3
1650252970000|2022-04-18 03:36:10|34366.7|34361.9|34366.2|34361.4|34366.7|34361.9|34366.2|34361.4|0
1650252990000|2022-04-18 03:36:30|34367.2|34362.4|34367.7|34362.9|34367.7|34362.9|34367.2|34362.4|2
1650253000000|2022-04-18 03:36:40|34368.2|34363.4|34368.2|34363.4|34368.2|34363.4|34368.2|34363.4|1
1650253010000|2022-04-18 03:36:50|34368.7|34363.9|34368.2|34363.4|34368.7|34363.9|34368.2|34363.4|2
1650253020000|2022-04-18 03:37:00|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34367.2|34362.4|2
1650253030000|2022-04-18 03:37:10|34367.7|34362.9|34370.7|34365.9|34371.2|34366.4|34367.2|34362.4|10
1650253040000|2022-04-18 03:37:20|34369.7|34364.9|34367.7|34362.9|34369.7|34364.9|34367.7|34362.9|7
1650253050000|2022-04-18 03:37:30|34368.2|34363.4|34368.2|34363.4|34368.2|34363.4|34368.2|34363.4|0
1650253060000|2022-04-18 03:37:40|34368.7|34363.9|34367.7|34362.9|34368.7|34363.9|34367.7|34362.9|1
1650253070000|2022-04-18 03:37:50|34369.2|34364.4|34368.2|34363.4|34369.2|34364.4|34368.2|34363.4|1
1650253080000|2022-04-18 03:38:00|34367.7|34362.9|34369.2|34364.4|34369.2|34364.4|34367.7|34362.9|1
1650253090000|2022-04-18 03:38:10|34369.7|34364.9|34369.7|34364.9|34369.7|34364.9|34369.7|34364.9|0
1650253100000|2022-04-18 03:38:20|34369.2|34364.4|34369.7|34364.9|34369.7|34364.9|34369.2|34364.4|5
1650253110000|2022-04-18 03:38:30|34370.2|34365.4|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|1
1650253120000|2022-04-18 03:38:40|34369.7|34364.9|34368.2|34363.4|34369.7|34364.9|34368.2|34363.4|5
1650253130000|2022-04-18 03:38:50|34368.7|34363.9|34370.2|34365.4|34370.2|34365.4|34368.7|34363.9|0
1650253140000|2022-04-18 03:39:00|34370.7|34365.9|34371.2|34366.4|34371.2|34366.4|34370.2|34365.4|2
1650253150000|2022-04-18 03:39:10|34371.7|34366.9|34371.2|34366.4|34371.7|34366.9|34371.2|34366.4|0
1650253170000|2022-04-18 03:39:30|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34371.2|34366.4|3
1650253180000|2022-04-18 03:39:40|34371.7|34366.9|34371.7|34366.9|34371.7|34366.9|34371.2|34366.4|1
1650253190000|2022-04-18 03:39:50|34370.7|34365.9|34371.2|34366.4|34371.2|34366.4|34370.7|34365.9|1
1650253200000|2022-04-18 03:40:00|34371.7|34366.9|34372.2|34367.4|34374.2|34369.4|34371.2|34366.4|4
1650253210000|2022-04-18 03:40:10|34372.7|34367.9|34372.7|34367.9|34373.7|34368.9|34372.7|34367.9|3
1650253220000|2022-04-18 03:40:20|34373.2|34368.4|34374.7|34369.9|34374.7|34369.9|34373.2|34368.4|2
1650253230000|2022-04-18 03:40:30|34374.2|34369.4|34374.7|34369.9|34375.7|34370.9|34374.2|34369.4|2
1650253240000|2022-04-18 03:40:40|34375.7|34370.9|34377.2|34372.4|34377.7|34372.9|34375.2|34370.4|2
1650253250000|2022-04-18 03:40:50|34377.7|34372.9|34377.2|34372.4|34378.2|34373.4|34377.2|34372.4|1
1650253260000|2022-04-18 03:41:00|34376.7|34371.9|34377.2|34372.4|34377.7|34372.9|34375.7|34370.9|7
1650253270000|2022-04-18 03:41:10|34377.7|34372.9|34377.2|34372.4|34377.7|34372.9|34377.2|34372.4|0
1650253280000|2022-04-18 03:41:20|34377.7|34372.9|34378.2|34373.4|34378.7|34373.9|34377.7|34372.9|3
1650253290000|2022-04-18 03:41:30|34377.7|34372.9|34378.7|34373.9|34378.7|34373.9|34377.2|34372.4|4
1650253300000|2022-04-18 03:41:40|34378.2|34373.4|34378.2|34373.4|34378.7|34373.9|34378.2|34373.4|0
1650253310000|2022-04-18 03:41:50|34378.7|34373.9|34378.7|34373.9|34378.7|34373.9|34378.7|34373.9|0
1650253320000|2022-04-18 03:42:00|34379.2|34374.4|34379.2|34374.4|34379.2|34374.4|34378.7|34373.9|5
1650253340000|2022-04-18 03:42:20|34378.7|34373.9|34378.7|34373.9|34379.2|34374.4|34378.7|34373.9|2
1650253350000|2022-04-18 03:42:30|34378.2|34373.4|34379.7|34374.9|34379.7|34374.9|34378.2|34373.4|9
1650253360000|2022-04-18 03:42:40|34378.2|34373.4|34379.2|34374.4|34379.7|34374.9|34378.2|34373.4|7
1650253370000|2022-04-18 03:42:50|34379.7|34374.9|34381.7|34376.9|34382.2|34377.4|34379.2|34374.4|3
1650253400000|2022-04-18 03:43:20|34382.2|34377.4|34380.7|34375.9|34382.2|34377.4|34380.7|34375.9|12
1650253410000|2022-04-18 03:43:30|34381.2|34376.4|34383.2|34378.4|34383.2|34378.4|34381.2|34376.4|5
1650253420000|2022-04-18 03:43:40|34383.7|34378.9|34385.2|34380.4|34385.7|34380.9|34383.7|34378.9|10
1650253430000|2022-04-18 03:43:50|34385.7|34380.9|34383.2|34378.4|34385.7|34380.9|34383.2|34378.4|8
1650253440000|2022-04-18 03:44:00|34382.7|34377.9|34381.2|34376.4|34382.7|34377.9|34380.7|34375.9|12
1650253450000|2022-04-18 03:44:10|34381.7|34376.9|34383.2|34378.4|34383.2|34378.4|34381.2|34376.4|4
1650253460000|2022-04-18 03:44:20|34383.7|34378.9|34386.7|34381.9|34387.2|34382.4|34383.7|34378.9|11
1650253470000|2022-04-18 03:44:30|34388.2|34383.4|34391.2|34386.4|34392.7|34387.9|34388.2|34383.4|32
1650253480000|2022-04-18 03:44:40|34391.7|34386.9|34391.2|34386.4|34392.2|34387.4|34391.2|34386.4|2
1650253490000|2022-04-18 03:44:50|34391.7|34386.9|34386.2|34381.4|34391.7|34386.9|34385.7|34380.9|14
1650253500000|2022-04-18 03:45:00|34386.7|34381.9|34388.7|34383.9|34389.2|34384.4|34386.2|34381.4|7
1650253510000|2022-04-18 03:45:10|34389.7|34384.9|34390.2|34385.4|34390.7|34385.9|34389.7|34384.9|1
1650253520000|2022-04-18 03:45:20|34389.7|34384.9|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|6
1650253530000|2022-04-18 03:45:30|34390.2|34385.4|34385.7|34380.9|34390.2|34385.4|34385.7|34380.9|5
1650253540000|2022-04-18 03:45:40|34385.2|34380.4|34387.2|34382.4|34387.7|34382.9|34384.7|34379.9|6
1650253550000|2022-04-18 03:45:50|34386.7|34381.9|34387.2|34382.4|34388.2|34383.4|34386.7|34381.9|1
1650253560000|2022-04-18 03:46:00|34387.7|34382.9|34386.7|34381.9|34388.2|34383.4|34386.2|34381.4|3
1650253570000|2022-04-18 03:46:10|34386.2|34381.4|34385.2|34380.4|34386.2|34381.4|34385.2|34380.4|1
1650253580000|2022-04-18 03:46:20|34384.7|34379.9|34383.7|34378.9|34385.2|34380.4|34383.7|34378.9|3
1650253590000|2022-04-18 03:46:30|34383.2|34378.4|34384.2|34379.4|34384.7|34379.9|34383.2|34378.4|13
1650253600000|2022-04-18 03:46:40|34384.7|34379.9|34382.7|34377.9|34384.7|34379.9|34382.7|34377.9|1
1650253610000|2022-04-18 03:46:50|34381.2|34376.4|34381.7|34376.9|34382.2|34377.4|34381.2|34376.4|7
1650253620000|2022-04-18 03:47:00|34381.2|34376.4|34381.2|34376.4|34381.7|34376.9|34381.2|34376.4|3
1650253630000|2022-04-18 03:47:10|34380.7|34375.9|34382.2|34377.4|34382.2|34377.4|34380.7|34375.9|3
1650253640000|2022-04-18 03:47:20|34381.7|34376.9|34382.7|34377.9|34383.2|34378.4|34381.7|34376.9|5
1650253650000|2022-04-18 03:47:30|34382.2|34377.4|34383.2|34378.4|34383.7|34378.9|34382.2|34377.4|0
1650253660000|2022-04-18 03:47:40|34383.7|34378.9|34382.7|34377.9|34383.7|34378.9|34382.7|34377.9|0
1650253670000|2022-04-18 03:47:50|34383.2|34378.4|34383.2|34378.4|34383.7|34378.9|34382.2|34377.4|5
1650253680000|2022-04-18 03:48:00|34383.7|34378.9|34383.7|34378.9|34384.2|34379.4|34383.2|34378.4|1
1650253690000|2022-04-18 03:48:10|34384.2|34379.4|34384.2|34379.4|34384.2|34379.4|34383.2|34378.4|3
1650253700000|2022-04-18 03:48:20|34383.7|34378.9|34383.7|34378.9|34383.7|34378.9|34383.2|34378.4|1
1650253710000|2022-04-18 03:48:30|34383.2|34378.4|34383.2|34378.4|34383.7|34378.9|34383.2|34378.4|0
1650253720000|2022-04-18 03:48:40|34382.7|34377.9|34382.7|34377.9|34382.7|34377.9|34382.7|34377.9|0
1650253730000|2022-04-18 03:48:50|34383.2|34378.4|34382.7|34377.9|34383.7|34378.9|34382.7|34377.9|3
1650253740000|2022-04-18 03:49:00|34382.2|34377.4|34383.2|34378.4|34383.2|34378.4|34382.2|34377.4|1
1650253750000|2022-04-18 03:49:10|34382.7|34377.9|34384.2|34379.4|34384.7|34379.9|34382.7|34377.9|1
1650253760000|2022-04-18 03:49:20|34383.7|34378.9|34381.2|34376.4|34383.7|34378.9|34381.2|34376.4|0
1650253770000|2022-04-18 03:49:30|34381.7|34376.9|34381.2|34376.4|34381.7|34376.9|34380.7|34375.9|1
1650253780000|2022-04-18 03:49:40|34380.7|34375.9|34381.2|34376.4|34381.7|34376.9|34379.7|34374.9|2
1650253810000|2022-04-18 03:50:10|34382.2|34377.4|34383.2|34378.4|34383.2|34378.4|34382.2|34377.4|5
1650253820000|2022-04-18 03:50:20|34383.7|34378.9|34385.2|34380.4|34385.2|34380.4|34383.7|34378.9|2
1650253830000|2022-04-18 03:50:30|34385.7|34380.9|34386.2|34381.4|34386.2|34381.4|34385.2|34380.4|3
1650253840000|2022-04-18 03:50:40|34385.7|34380.9|34384.7|34379.9|34386.2|34381.4|34384.7|34379.9|5
1650253850000|2022-04-18 03:50:50|34385.2|34380.4|34385.2|34380.4|34385.7|34380.9|34384.7|34379.9|0
1650253860000|2022-04-18 03:51:00|34384.7|34379.9|34384.7|34379.9|34384.7|34379.9|34384.7|34379.9|0
1650253870000|2022-04-18 03:51:10|34387.2|34382.4|34385.2|34380.4|34387.2|34382.4|34385.2|34380.4|9
1650253880000|2022-04-18 03:51:20|34384.7|34379.9|34385.2|34380.4|34385.2|34380.4|34384.7|34379.9|0
1650253890000|2022-04-18 03:51:30|34385.7|34380.9|34386.2|34381.4|34387.2|34382.4|34385.7|34380.9|0
1650253900000|2022-04-18 03:51:40|34385.7|34380.9|34385.2|34380.4|34385.7|34380.9|34385.2|34380.4|0
1650253910000|2022-04-18 03:51:50|34385.7|34380.9|34386.2|34381.4|34387.2|34382.4|34384.7|34379.9|3
1650253920000|2022-04-18 03:52:00|34386.7|34381.9|34388.2|34383.4|34388.2|34383.4|34386.7|34381.9|0
1650253930000|2022-04-18 03:52:10|34388.7|34383.9|34389.7|34384.9|34390.2|34385.4|34388.7|34383.9|4
1650253940000|2022-04-18 03:52:20|34390.2|34385.4|34391.2|34386.4|34391.2|34386.4|34390.2|34385.4|2
1650253950000|2022-04-18 03:52:30|34391.7|34386.9|34391.2|34386.4|34391.7|34386.9|34391.2|34386.4|1
1650253960000|2022-04-18 03:52:40|34392.2|34387.4|34393.7|34388.9|34395.2|34390.4|34392.2|34387.4|19
1650253970000|2022-04-18 03:52:50|34393.2|34388.4|34390.7|34385.9|34393.2|34388.4|34390.2|34385.4|10
1650253980000|2022-04-18 03:53:00|34391.2|34386.4|34391.2|34386.4|34391.7|34386.9|34391.2|34386.4|0
1650253990000|2022-04-18 03:53:10|34391.7|34386.9|34395.2|34390.4|34395.2|34390.4|34391.7|34386.9|5
1650254000000|2022-04-18 03:53:20|34395.7|34390.9|34394.7|34389.9|34395.7|34390.9|34394.7|34389.9|2
1650254010000|2022-04-18 03:53:30|34395.2|34390.4|34396.2|34391.4|34396.2|34391.4|34393.7|34388.9|6
1650254020000|2022-04-18 03:53:40|34395.7|34390.9|34395.2|34390.4|34395.7|34390.9|34395.2|34390.4|4
1650254030000|2022-04-18 03:53:50|34394.7|34389.9|34394.2|34389.4|34395.2|34390.4|34394.2|34389.4|6
1650254040000|2022-04-18 03:54:00|34394.7|34389.9|34395.2|34390.4|34395.2|34390.4|34394.2|34389.4|0
1650254050000|2022-04-18 03:54:10|34395.7|34390.9|34395.2|34390.4|34396.2|34391.4|34395.2|34390.4|4
1650254060000|2022-04-18 03:54:20|34395.7|34390.9|34394.7|34389.9|34396.2|34391.4|34394.7|34389.9|1
1650254070000|2022-04-18 03:54:30|34394.2|34389.4|34394.2|34389.4|34394.7|34389.9|34394.2|34389.4|3
1650254080000|2022-04-18 03:54:40|34394.7|34389.9|34393.7|34388.9|34395.2|34390.4|34393.7|34388.9|2
1650254090000|2022-04-18 03:54:50|34394.2|34389.4|34395.2|34390.4|34395.2|34390.4|34394.2|34389.4|2
1650254100000|2022-04-18 03:55:00|34394.7|34389.9|34393.7|34388.9|34394.7|34389.9|34393.7|34388.9|0
1650254110000|2022-04-18 03:55:10|34393.2|34388.4|34392.2|34387.4|34393.2|34388.4|34392.2|34387.4|5
1650254120000|2022-04-18 03:55:20|34391.7|34386.9|34393.2|34388.4|34393.2|34388.4|34391.2|34386.4|1
1650254130000|2022-04-18 03:55:30|34392.7|34387.9|34391.7|34386.9|34393.2|34388.4|34391.7|34386.9|5
1650254140000|2022-04-18 03:55:40|34392.2|34387.4|34392.2|34387.4|34392.2|34387.4|34391.2|34386.4|7
1650254150000|2022-04-18 03:55:50|34391.7|34386.9|34392.2|34387.4|34392.2|34387.4|34391.7|34386.9|3
1650254160000|2022-04-18 03:56:00|34392.7|34387.9|34392.2|34387.4|34392.7|34387.9|34392.2|34387.4|0
1650254180000|2022-04-18 03:56:20|||||||||7
1650254190000|2022-04-18 03:56:30|34391.7|34386.9|34392.2|34387.4|34392.2|34387.4|34391.7|34386.9|1
1650254200000|2022-04-18 03:56:40|34392.7|34387.9|34393.2|34388.4|34393.7|34388.9|34392.7|34387.9|1
1650254210000|2022-04-18 03:56:50|34392.7|34387.9|34393.7|34388.9|34393.7|34388.9|34392.7|34387.9|4
1650254220000|2022-04-18 03:57:00|34394.2|34389.4|34394.2|34389.4|34394.2|34389.4|34393.7|34388.9|5
1650254230000|2022-04-18 03:57:10|34393.7|34388.9|34394.2|34389.4|34394.2|34389.4|34393.7|34388.9|0
1650254240000|2022-04-18 03:57:20|34393.7|34388.9|34394.2|34389.4|34394.2|34389.4|34393.7|34388.9|0
1650254250000|2022-04-18 03:57:30|34393.7|34388.9|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|0
1650254260000|2022-04-18 03:57:40|34393.7|34388.9|34393.7|34388.9|34394.2|34389.4|34393.7|34388.9|0
1650254270000|2022-04-18 03:57:50|34393.2|34388.4|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|2
1650254280000|2022-04-18 03:58:00|34392.7|34387.9|34392.2|34387.4|34392.7|34387.9|34392.2|34387.4|0
1650254290000|2022-04-18 03:58:10|34392.7|34387.9|34393.2|34388.4|34394.2|34389.4|34392.7|34387.9|3
1650254300000|2022-04-18 03:58:20|34393.7|34388.9|34394.2|34389.4|34394.2|34389.4|34393.7|34388.9|0
1650254310000|2022-04-18 03:58:30|34393.7|34388.9|34393.7|34388.9|34394.2|34389.4|34393.7|34388.9|0
1650254320000|2022-04-18 03:58:40|34393.2|34388.4|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|3
1650254330000|2022-04-18 03:58:50|34392.7|34387.9|34393.7|34388.9|34393.7|34388.9|34392.7|34387.9|1
1650254340000|2022-04-18 03:59:00|||||||||4
1650254350000|2022-04-18 03:59:10|34393.2|34388.4|34392.7|34387.9|34394.2|34389.4|34392.7|34387.9|6
1650254360000|2022-04-18 03:59:20|34392.2|34387.4|34390.2|34385.4|34392.2|34387.4|34389.7|34384.9|17
1650254370000|2022-04-18 03:59:30|||||||||4
1650254380000|2022-04-18 03:59:40|34389.7|34384.9|34388.2|34383.4|34390.2|34385.4|34387.7|34382.9|4
1650254390000|2022-04-18 03:59:50|34388.7|34383.9|34389.2|34384.4|34389.2|34384.4|34388.2|34383.4|1
1650254400000|2022-04-18 04:00:00|34388.7|34383.9|34389.2|34384.4|34390.2|34385.4|34388.2|34383.4|8
1650254420000|2022-04-18 04:00:20|34388.7|34383.9|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|1
1650254430000|2022-04-18 04:00:30|34389.7|34384.9|34389.2|34384.4|34389.7|34384.9|34389.2|34384.4|5
1650254440000|2022-04-18 04:00:40|34389.7|34384.9|34390.2|34385.4|34390.7|34385.9|34389.7|34384.9|1
1650254450000|2022-04-18 04:00:50|34389.7|34384.9|34390.2|34385.4|34390.2|34385.4|34389.7|34384.9|0
1650254460000|2022-04-18 04:01:00|34389.7|34384.9|34390.2|34385.4|34390.2|34385.4|34389.2|34384.4|4
1650254480000|2022-04-18 04:01:20|34390.7|34385.9|34390.2|34385.4|34390.7|34385.9|34390.2|34385.4|1
1650254490000|2022-04-18 04:01:30|34389.2|34384.4|34390.2|34385.4|34390.2|34385.4|34389.2|34384.4|5
1650254510000|2022-04-18 04:01:50|34389.7|34384.9|34389.7|34384.9|34389.7|34384.9|34389.7|34384.9|2
1650254520000|2022-04-18 04:02:00|34390.2|34385.4|34390.2|34385.4|34390.7|34385.9|34389.7|34384.9|8
1650254530000|2022-04-18 04:02:10|34390.7|34385.9|34390.2|34385.4|34391.2|34386.4|34390.2|34385.4|2
1650254540000|2022-04-18 04:02:20|34390.7|34385.9|34392.2|34387.4|34392.2|34387.4|34390.7|34385.9|4
1650254550000|2022-04-18 04:02:30|34392.7|34387.9|34393.2|34388.4|34393.7|34388.9|34392.2|34387.4|4
1650254560000|2022-04-18 04:02:40|34392.7|34387.9|34392.2|34387.4|34393.2|34388.4|34391.7|34386.9|2
1650254570000|2022-04-18 04:02:50|34392.7|34387.9|34392.2|34387.4|34392.7|34387.9|34391.7|34386.9|0
1650254580000|2022-04-18 04:03:00|34392.7|34387.9|34390.2|34385.4|34392.7|34387.9|34390.2|34385.4|1
1650254590000|2022-04-18 04:03:10|34389.7|34384.9|34388.2|34383.4|34389.7|34384.9|34388.2|34383.4|3
1650254600000|2022-04-18 04:03:20|34388.7|34383.9|34389.7|34384.9|34390.2|34385.4|34388.7|34383.9|2
1650254610000|2022-04-18 04:03:30|34390.2|34385.4|34389.2|34384.4|34390.2|34385.4|34389.2|34384.4|0
1650254620000|2022-04-18 04:03:40|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34388.2|34383.4|4
1650254630000|2022-04-18 04:03:50|34388.7|34383.9|34387.7|34382.9|34388.7|34383.9|34387.2|34382.4|5
1650254640000|2022-04-18 04:04:00|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34387.7|34382.9|4
1650254650000|2022-04-18 04:04:10|34387.7|34382.9|34387.2|34382.4|34388.2|34383.4|34387.2|34382.4|1
1650254670000|2022-04-18 04:04:30|34386.7|34381.9|34386.2|34381.4|34386.7|34381.9|34386.2|34381.4|0
1650254680000|2022-04-18 04:04:40|34387.2|34382.4|34389.2|34384.4|34389.2|34384.4|34387.2|34382.4|4
1650254690000|2022-04-18 04:04:50|34389.7|34384.9|34389.2|34384.4|34389.7|34384.9|34388.7|34383.9|7
1650254700000|2022-04-18 04:05:00|34388.7|34383.9|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|2
1650254710000|2022-04-18 04:05:10|34388.7|34383.9|34389.7|34384.9|34389.7|34384.9|34388.7|34383.9|1
1650254720000|2022-04-18 04:05:20|34389.2|34384.4|34389.2|34384.4|34389.7|34384.9|34389.2|34384.4|2
1650254730000|2022-04-18 04:05:30|34388.7|34383.9|34390.2|34385.4|34390.7|34385.9|34388.7|34383.9|1
1650254750000|2022-04-18 04:05:50|34390.7|34385.9|34389.2|34384.4|34390.7|34385.9|34389.2|34384.4|3
1650254760000|2022-04-18 04:06:00|34387.7|34382.9|34389.7|34384.9|34390.2|34385.4|34387.2|34382.4|9
1650254770000|2022-04-18 04:06:10|34390.2|34385.4|34389.7|34384.9|34390.7|34385.9|34389.7|34384.9|0
1650254780000|2022-04-18 04:06:20|34390.2|34385.4|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|0
1650254790000|2022-04-18 04:06:30|34390.2|34385.4|34389.2|34384.4|34390.2|34385.4|34389.2|34384.4|0
1650254800000|2022-04-18 04:06:40|34389.7|34384.9|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|1
1650254810000|2022-04-18 04:06:50|34390.2|34385.4|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|0
1650254830000|2022-04-18 04:07:10|34389.2|34384.4|34388.2|34383.4|34389.2|34384.4|34388.2|34383.4|2
1650254840000|2022-04-18 04:07:20|34388.7|34383.9|34390.2|34385.4|34390.2|34385.4|34388.2|34383.4|1
1650254850000|2022-04-18 04:07:30|34389.2|34384.4|34388.7|34383.9|34389.7|34384.9|34388.7|34383.9|0
1650254860000|2022-04-18 04:07:40|34389.2|34384.4|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|0
1650254870000|2022-04-18 04:07:50|34389.7|34384.9|34389.2|34384.4|34389.7|34384.9|34389.2|34384.4|2
1650254880000|2022-04-18 04:08:00|34389.7|34384.9|34391.2|34386.4|34391.7|34386.9|34389.7|34384.9|6
1650254890000|2022-04-18 04:08:10|34390.7|34385.9|34390.7|34385.9|34390.7|34385.9|34390.7|34385.9|1
1650254900000|2022-04-18 04:08:20|34391.2|34386.4|34389.7|34384.9|34391.2|34386.4|34389.7|34384.9|3
1650254910000|2022-04-18 04:08:30|34389.2|34384.4|34389.2|34384.4|34389.7|34384.9|34389.2|34384.4|0
1650254920000|2022-04-18 04:08:40|34388.7|34383.9|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|2
1650254930000|2022-04-18 04:08:50|34388.7|34383.9|34389.2|34384.4|34389.7|34384.9|34388.7|34383.9|1
1650254940000|2022-04-18 04:09:00|34388.7|34383.9|34388.7|34383.9|34389.2|34384.4|34388.2|34383.4|1
1650254950000|2022-04-18 04:09:10|34388.2|34383.4|34389.2|34384.4|34389.2|34384.4|34388.2|34383.4|0
1650254960000|2022-04-18 04:09:20|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34387.7|34382.9|0
1650254970000|2022-04-18 04:09:30|34387.7|34382.9|34388.2|34383.4|34388.7|34383.9|34387.7|34382.9|2
1650254980000|2022-04-18 04:09:40|34387.7|34382.9|34387.2|34382.4|34387.7|34382.9|34386.2|34381.4|6
1650254990000|2022-04-18 04:09:50|34386.7|34381.9|34387.2|34382.4|34387.2|34382.4|34386.7|34381.9|1
1650255010000|2022-04-18 04:10:10|34387.7|34382.9|34388.2|34383.4|34389.2|34384.4|34387.7|34382.9|5
1650255020000|2022-04-18 04:10:20|34388.7|34383.9|34388.2|34383.4|34389.2|34384.4|34388.2|34383.4|0
1650255030000|2022-04-18 04:10:30|34388.7|34383.9|34390.2|34385.4|34390.2|34385.4|34388.7|34383.9|1
1650255050000|2022-04-18 04:10:50|34390.7|34385.9|34391.2|34386.4|34391.7|34386.9|34390.2|34385.4|4
1650255060000|2022-04-18 04:11:00|34391.7|34386.9|34392.2|34387.4|34392.7|34387.9|34391.7|34386.9|3
1650255070000|2022-04-18 04:11:10|34391.7|34386.9|34392.2|34387.4|34392.2|34387.4|34391.7|34386.9|0
1650255080000|2022-04-18 04:11:20|34392.7|34387.9|34393.2|34388.4|34394.2|34389.4|34392.7|34387.9|4
1650255090000|2022-04-18 04:11:30|34392.7|34387.9|34392.2|34387.4|34393.2|34388.4|34392.2|34387.4|2
1650255100000|2022-04-18 04:11:40|34392.7|34387.9|34393.2|34388.4|34393.2|34388.4|34392.2|34387.4|5
1650255110000|2022-04-18 04:11:50|34392.7|34387.9|34392.7|34387.9|34393.2|34388.4|34392.2|34387.4|0
1650255120000|2022-04-18 04:12:00|34392.2|34387.4|34392.2|34387.4|34392.7|34387.9|34392.2|34387.4|1
1650255130000|2022-04-18 04:12:10|34392.7|34387.9|34393.2|34388.4|34393.2|34388.4|34392.2|34387.4|2
1650255140000|2022-04-18 04:12:20|34392.7|34387.9|34393.2|34388.4|34393.2|34388.4|34392.7|34387.9|0
1650255150000|2022-04-18 04:12:30|34392.7|34387.9|34392.7|34387.9|34392.7|34387.9|34392.7|34387.9|1
1650255160000|2022-04-18 04:12:40|34392.2|34387.4|34391.7|34386.9|34392.2|34387.4|34391.7|34386.9|2
1650255170000|2022-04-18 04:12:50|34391.2|34386.4|34390.2|34385.4|34391.7|34386.9|34390.2|34385.4|1
1650255180000|2022-04-18 04:13:00|34390.7|34385.9|34390.2|34385.4|34390.7|34385.9|34390.2|34385.4|0
1650255190000|2022-04-18 04:13:10|34389.7|34384.9|34390.2|34385.4|34390.2|34385.4|34388.2|34383.4|2
1650255200000|2022-04-18 04:13:20|34390.7|34385.9|34391.2|34386.4|34391.2|34386.4|34390.7|34385.9|0
1650255220000|2022-04-18 04:13:40|34390.7|34385.9|34391.7|34386.9|34392.2|34387.4|34390.7|34385.9|3
1650255230000|2022-04-18 04:13:50|34391.2|34386.4|34392.2|34387.4|34392.2|34387.4|34391.2|34386.4|0
1650255240000|2022-04-18 04:14:00|34392.7|34387.9|34393.2|34388.4|34393.2|34388.4|34392.7|34387.9|2
1650255250000|2022-04-18 04:14:10|34393.7|34388.9|34394.2|34389.4|34394.2|34389.4|34393.7|34388.9|5
1650255260000|2022-04-18 04:14:20|34394.7|34389.9|34394.7|34389.9|34395.2|34390.4|34394.2|34389.4|0
1650255270000|2022-04-18 04:14:30|34395.2|34390.4|34395.2|34390.4|34395.2|34390.4|34395.2|34390.4|1
1650255280000|2022-04-18 04:14:40|34395.7|34390.9|34395.2|34390.4|34395.7|34390.9|34395.2|34390.4|3
1650255300000|2022-04-18 04:15:00|34395.7|34390.9|34395.2|34390.4|34395.7|34390.9|34394.2|34389.4|3
1650255310000|2022-04-18 04:15:10|34395.7|34390.9|34394.2|34389.4|34395.7|34390.9|34394.2|34389.4|4
1650255320000|2022-04-18 04:15:20|34394.7|34389.9|34394.2|34389.4|34394.7|34389.9|34394.2|34389.4|0
1650255330000|2022-04-18 04:15:30|34393.2|34388.4|34393.2|34388.4|34393.2|34388.4|34393.2|34388.4|3
1650255340000|2022-04-18 04:15:40|34392.7|34387.9|34391.2|34386.4|34392.7|34387.9|34391.2|34386.4|2
1650255360000|2022-04-18 04:16:00|34391.7|34386.9|34393.2|34388.4|34393.7|34388.9|34391.2|34386.4|1
1650255370000|2022-04-18 04:16:10|34392.7|34387.9|34391.2|34386.4|34392.7|34387.9|34391.2|34386.4|1
1650255380000|2022-04-18 04:16:20|34390.7|34385.9|34391.2|34386.4|34391.7|34386.9|34390.7|34385.9|1
1650255390000|2022-04-18 04:16:30|34391.7|34386.9|34391.2|34386.4|34392.2|34387.4|34391.2|34386.4|0
1650255400000|2022-04-18 04:16:40|34391.7|34386.9|34392.2|34387.4|34392.7|34387.9|34391.7|34386.9|3
1650255410000|2022-04-18 04:16:50|34392.7|34387.9|34392.7|34387.9|34392.7|34387.9|34392.7|34387.9|3
1650255420000|2022-04-18 04:17:00|34391.7|34386.9|34391.7|34386.9|34391.7|34386.9|34391.7|34386.9|6
1650255450000|2022-04-18 04:17:30|34391.2|34386.4|34388.7|34383.9|34391.2|34386.4|34388.7|34383.9|7
1650255460000|2022-04-18 04:17:40|34389.2|34384.4|34389.2|34384.4|34389.2|34384.4|34387.7|34382.9|11
1650255470000|2022-04-18 04:17:50|34388.7|34383.9|34390.7|34385.9|34391.2|34386.4|34388.7|34383.9|4
1650255480000|2022-04-18 04:18:00|34390.2|34385.4|34391.2|34386.4|34391.2|34386.4|34390.2|34385.4|4
1650255510000|2022-04-18 04:18:30|34390.7|34385.9|34390.7|34385.9|34390.7|34385.9|34390.2|34385.4|3
1650255520000|2022-04-18 04:18:40|||||||||1
1650255530000|2022-04-18 04:18:50|34390.2|34385.4|34390.2|34385.4|34390.7|34385.9|34390.2|34385.4|2
1650255540000|2022-04-18 04:19:00|34389.7|34384.9|34389.2|34384.4|34390.2|34385.4|34389.2|34384.4|1
1650255550000|2022-04-18 04:19:10|34388.7|34383.9|34388.7|34383.9|34389.2|34384.4|34388.7|34383.9|0
1650255560000|2022-04-18 04:19:20|34388.2|34383.4|34388.7|34383.9|34389.2|34384.4|34388.2|34383.4|1
1650255570000|2022-04-18 04:19:30|34389.2|34384.4|34390.2|34385.4|34391.2|34386.4|34389.2|34384.4|7
1650255580000|2022-04-18 04:19:40|34391.2|34386.4|34391.2|34386.4|34391.2|34386.4|34391.2|34386.4|6
1650255590000|2022-04-18 04:19:50|34391.7|34386.9|34391.2|34386.4|34391.7|34386.9|34391.2|34386.4|2
1650255610000|2022-04-18 04:20:10|34391.7|34386.9|34392.2|34387.4|34392.2|34387.4|34391.7|34386.9|2
1650255620000|2022-04-18 04:20:20|34391.7|34386.9|34391.7|34386.9|34392.2|34387.4|34391.7|34386.9|0
1650255630000|2022-04-18 04:20:30|34392.2|34387.4|34392.2|34387.4|34392.2|34387.4|34391.7|34386.9|3
1650255640000|2022-04-18 04:20:40|34391.7|34386.9|34391.2|34386.4|34391.7|34386.9|34390.2|34385.4|0
1650255650000|2022-04-18 04:20:50|34390.7|34385.9|34391.2|34386.4|34391.2|34386.4|34390.7|34385.9|1
1650255660000|2022-04-18 04:21:00|34390.7|34385.9|34390.2|34385.4|34390.7|34385.9|34390.2|34385.4|0
1650255670000|2022-04-18 04:21:10|34390.7|34385.9|34388.7|34383.9|34390.7|34385.9|34388.7|34383.9|0
1650255680000|2022-04-18 04:21:20|34389.2|34384.4|34389.2|34384.4|34389.7|34384.9|34389.2|34384.4|1
1650255690000|2022-04-18 04:21:30|34390.2|34385.4|34390.2|34385.4|34390.2|34385.4|34390.2|34385.4|1
1650255700000|2022-04-18 04:21:40|34390.7|34385.9|34390.2|34385.4|34390.7|34385.9|34390.2|34385.4|0
1650255710000|2022-04-18 04:21:50|34389.7|34384.9|34388.2|34383.4|34389.7|34384.9|34388.2|34383.4|0
1650255720000|2022-04-18 04:22:00|34387.7|34382.9|34388.7|34383.9|34388.7|34383.9|34387.2|34382.4|5
1650255730000|2022-04-18 04:22:10|34388.2|34383.4|34387.7|34382.9|34388.2|34383.4|34387.2|34382.4|1
1650255750000|2022-04-18 04:22:30|34388.2|34383.4|34389.2|34384.4|34389.2|34384.4|34388.2|34383.4|3
1650255760000|2022-04-18 04:22:40|34388.7|34383.9|34388.2|34383.4|34389.2|34384.4|34387.7|34382.9|5
1650255770000|2022-04-18 04:22:50|34388.7|34383.9|34388.7|34383.9|34389.2|34384.4|34388.2|34383.4|0
1650255780000|2022-04-18 04:23:00|34389.2|34384.4|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|2
1650255790000|2022-04-18 04:23:10|34388.7|34383.9|34385.2|34380.4|34388.7|34383.9|34385.2|34380.4|4
1650255800000|2022-04-18 04:23:20|34384.7|34379.9|34384.7|34379.9|34384.7|34379.9|34384.2|34379.4|0
1650255810000|2022-04-18 04:23:30|34384.2|34379.4|34384.2|34379.4|34384.7|34379.9|34384.2|34379.4|0
1650255820000|2022-04-18 04:23:40|34386.2|34381.4|34387.7|34382.9|34387.7|34382.9|34386.2|34381.4|16
1650255830000|2022-04-18 04:23:50|34388.2|34383.4|34387.7|34382.9|34388.2|34383.4|34387.2|34382.4|0
1650255840000|2022-04-18 04:24:00|34387.2|34382.4|34387.7|34382.9|34387.7|34382.9|34387.2|34382.4|0
1650255850000|2022-04-18 04:24:10|34387.2|34382.4|34386.2|34381.4|34387.2|34382.4|34386.2|34381.4|1
1650255860000|2022-04-18 04:24:20|34386.7|34381.9|34387.2|34382.4|34388.2|34383.4|34386.2|34381.4|4
1650255870000|2022-04-18 04:24:30|34387.7|34382.9|34387.7|34382.9|34387.7|34382.9|34387.7|34382.9|0
1650255880000|2022-04-18 04:24:40|34387.2|34382.4|34388.2|34383.4|34388.2|34383.4|34387.2|34382.4|1
1650255890000|2022-04-18 04:24:50|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34388.2|34383.4|1
1650255910000|2022-04-18 04:25:10|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34388.2|34383.4|1
1650255920000|2022-04-18 04:25:20|34388.7|34383.9|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|4
1650255930000|2022-04-18 04:25:30|34389.7|34384.9|34390.2|34385.4|34390.2|34385.4|34389.7|34384.9|8
1650255940000|2022-04-18 04:25:40|34389.7|34384.9|34390.2|34385.4|34390.2|34385.4|34389.7|34384.9|1
1650255960000|2022-04-18 04:26:00|34389.2|34384.4|34387.2|34382.4|34389.2|34384.4|34387.2|34382.4|4
1650255980000|2022-04-18 04:26:20|34388.2|34383.4|34388.2|34383.4|34388.2|34383.4|34387.7|34382.9|4
1650255990000|2022-04-18 04:26:30|34387.7|34382.9|34389.2|34384.4|34389.2|34384.4|34387.2|34382.4|1
1650256010000|2022-04-18 04:26:50|34389.7|34384.9|34391.2|34386.4|34391.2|34386.4|34389.7|34384.9|2
1650256020000|2022-04-18 04:27:00|34391.7|34386.9|34391.2|34386.4|34391.7|34386.9|34390.7|34385.9|2
1650256030000|2022-04-18 04:27:10|34391.7|34386.9|34391.2|34386.4|34392.2|34387.4|34391.2|34386.4|2
1650256040000|2022-04-18 04:27:20|34391.7|34386.9|34391.7|34386.9|34392.2|34387.4|34391.7|34386.9|0
1650256050000|2022-04-18 04:27:30|34391.2|34386.4|34393.2|34388.4|34393.2|34388.4|34391.2|34386.4|1
1650256060000|2022-04-18 04:27:40|34392.7|34387.9|34392.2|34387.4|34393.2|34388.4|34392.2|34387.4|0
1650256080000|2022-04-18 04:28:00|34391.7|34386.9|34386.7|34381.9|34391.7|34386.9|34386.7|34381.9|5
1650256090000|2022-04-18 04:28:10|34386.2|34381.4|34387.2|34382.4|34387.2|34382.4|34386.2|34381.4|1
1650256100000|2022-04-18 04:28:20|34386.7|34381.9|34388.2|34383.4|34388.2|34383.4|34386.7|34381.9|2
1650256110000|2022-04-18 04:28:30|34387.7|34382.9|34388.2|34383.4|34388.2|34383.4|34387.7|34382.9|1
1650256120000|2022-04-18 04:28:40|34389.2|34384.4|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|4
1650256140000|2022-04-18 04:29:00|34388.7|34383.9|34389.2|34384.4|34390.2|34385.4|34388.2|34383.4|7
1650256150000|2022-04-18 04:29:10|34388.2|34383.4|34387.7|34382.9|34388.7|34383.9|34387.7|34382.9|12
1650256160000|2022-04-18 04:29:20|34387.2|34382.4|34387.7|34382.9|34387.7|34382.9|34387.2|34382.4|0
1650256170000|2022-04-18 04:29:30|34386.2|34381.4|34386.2|34381.4|34386.7|34381.9|34386.2|34381.4|12
1650256190000|2022-04-18 04:29:50|||||||||5
1650256200000|2022-04-18 04:30:00|34385.7|34380.9|34384.7|34379.9|34386.2|34381.4|34384.7|34379.9|2
1650256210000|2022-04-18 04:30:10|34384.2|34379.4|34384.2|34379.4|34384.2|34379.4|34384.2|34379.4|0
1650256220000|2022-04-18 04:30:20|34383.7|34378.9|34383.2|34378.4|34384.2|34379.4|34382.2|34377.4|15
1650256230000|2022-04-18 04:30:30|34382.7|34377.9|34382.2|34377.4|34382.7|34377.9|34382.2|34377.4|1
1650256240000|2022-04-18 04:30:40|34382.7|34377.9|34383.2|34378.4|34383.7|34378.9|34382.7|34377.9|0
1650256260000|2022-04-18 04:31:00|34383.7|34378.9|34384.2|34379.4|34384.7|34379.9|34383.7|34378.9|5
1650256270000|2022-04-18 04:31:10|34384.7|34379.9|34384.2|34379.4|34384.7|34379.9|34383.7|34378.9|1
1650256280000|2022-04-18 04:31:20|34383.7|34378.9|34384.7|34379.9|34384.7|34379.9|34383.7|34378.9|4
1650256290000|2022-04-18 04:31:30|34384.2|34379.4|34384.7|34379.9|34384.7|34379.9|34383.7|34378.9|3
1650256310000|2022-04-18 04:31:50|34385.2|34380.4|34385.2|34380.4|34385.2|34380.4|34384.7|34379.9|2
1650256320000|2022-04-18 04:32:00|34384.2|34379.4|34384.2|34379.4|34384.7|34379.9|34383.7|34378.9|5
1650256330000|2022-04-18 04:32:10|34385.7|34380.9|34385.2|34380.4|34385.7|34380.9|34385.2|34380.4|3
1650256340000|2022-04-18 04:32:20|34384.7|34379.9|34385.2|34380.4|34385.2|34380.4|34384.7|34379.9|0
1650256350000|2022-04-18 04:32:30|34384.7|34379.9|34384.7|34379.9|34385.2|34380.4|34384.2|34379.4|0
1650256360000|2022-04-18 04:32:40|34384.2|34379.4|34385.2|34380.4|34385.2|34380.4|34384.2|34379.4|0
1650256370000|2022-04-18 04:32:50|34384.7|34379.9|34382.2|34377.4|34384.7|34379.9|34381.7|34376.9|5
1650256380000|2022-04-18 04:33:00|34381.7|34376.9|34380.2|34375.4|34383.2|34378.4|34379.7|34374.9|19
1650256390000|2022-04-18 04:33:10|34380.7|34375.9|34380.7|34375.9|34380.7|34375.9|34380.7|34375.9|0
1650256400000|2022-04-18 04:33:20|34381.2|34376.4|34379.7|34374.9|34381.2|34376.4|34379.7|34374.9|2
1650256410000|2022-04-18 04:33:30|34379.2|34374.4|34378.2|34373.4|34380.2|34375.4|34378.2|34373.4|6
1650256420000|2022-04-18 04:33:40|34377.7|34372.9|34376.2|34371.4|34378.2|34373.4|34375.7|34370.9|1
1650256430000|2022-04-18 04:33:50|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34376.7|34371.9|3
1650256440000|2022-04-18 04:34:00|34376.7|34371.9|34376.2|34371.4|34376.7|34371.9|34375.7|34370.9|2
1650256450000|2022-04-18 04:34:10|34375.7|34370.9|34375.7|34370.9|34376.2|34371.4|34375.7|34370.9|3
1650256460000|2022-04-18 04:34:20|34376.2|34371.4|34375.7|34370.9|34377.2|34372.4|34375.7|34370.9|9
1650256470000|2022-04-18 04:34:30|34376.2|34371.4|34374.7|34369.9|34377.2|34372.4|34374.7|34369.9|1
1650256480000|2022-04-18 04:34:40|34375.2|34370.4|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|3
1650256490000|2022-04-18 04:34:50|34373.7|34368.9|34372.2|34367.4|34374.2|34369.4|34372.2|34367.4|7
1650256500000|2022-04-18 04:35:00|34371.7|34366.9|34372.2|34367.4|34372.7|34367.9|34371.2|34366.4|9
1650256510000|2022-04-18 04:35:10|34371.7|34366.9|34370.2|34365.4|34372.2|34367.4|34370.2|34365.4|8
1650256520000|2022-04-18 04:35:20|34369.7|34364.9|34368.2|34363.4|34370.2|34365.4|34367.7|34362.9|17
1650256530000|2022-04-18 04:35:30|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34366.7|34361.9|23
1650256540000|2022-04-18 04:35:40|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34366.7|34361.9|5
1650256550000|2022-04-18 04:35:50|34366.7|34361.9|34363.2|34358.4|34367.2|34362.4|34363.2|34358.4|13
1650256560000|2022-04-18 04:36:00|34363.7|34358.9|34365.2|34360.4|34365.2|34360.4|34363.7|34358.9|13
1650256570000|2022-04-18 04:36:10|34365.7|34360.9|34364.2|34359.4|34365.7|34360.9|34363.7|34358.9|14
1650256580000|2022-04-18 04:36:20|34364.7|34359.9|34363.7|34358.9|34364.7|34359.9|34363.7|34358.9|3
1650256590000|2022-04-18 04:36:30|34364.2|34359.4|34364.2|34359.4|34364.2|34359.4|34362.2|34357.4|13
1650256600000|2022-04-18 04:36:40|34363.7|34358.9|34364.2|34359.4|34364.2|34359.4|34363.7|34358.9|3
1650256610000|2022-04-18 04:36:50|34363.7|34358.9|34366.2|34361.4|34366.2|34361.4|34363.7|34358.9|8
1650256620000|2022-04-18 04:37:00|34369.7|34364.9|34372.2|34367.4|34372.2|34367.4|34367.7|34362.9|19
1650256630000|2022-04-18 04:37:10|34371.7|34366.9|34371.7|34366.9|34372.2|34367.4|34371.7|34366.9|5
1650256640000|2022-04-18 04:37:20|34372.2|34367.4|34370.2|34365.4|34372.2|34367.4|34370.2|34365.4|7
1650256650000|2022-04-18 04:37:30|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|1
1650256660000|2022-04-18 04:37:40|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|2
1650256670000|2022-04-18 04:37:50|34369.7|34364.9|34371.2|34366.4|34371.2|34366.4|34369.7|34364.9|4
1650256680000|2022-04-18 04:38:00|34371.7|34366.9|34372.7|34367.9|34373.2|34368.4|34371.7|34366.9|8
1650256690000|2022-04-18 04:38:10|34373.2|34368.4|34373.7|34368.9|34373.7|34368.9|34372.2|34367.4|0
1650256700000|2022-04-18 04:38:20|34373.2|34368.4|34374.2|34369.4|34375.2|34370.4|34373.2|34368.4|5
1650256710000|2022-04-18 04:38:30|34374.7|34369.9|34375.2|34370.4|34375.2|34370.4|34374.7|34369.9|0
1650256720000|2022-04-18 04:38:40|34374.7|34369.9|34375.2|34370.4|34375.2|34370.4|34374.7|34369.9|1
1650256730000|2022-04-18 04:38:50|34375.7|34370.9|34376.2|34371.4|34376.2|34371.4|34375.7|34370.9|1
1650256740000|2022-04-18 04:39:00|34373.7|34368.9|34373.2|34368.4|34374.2|34369.4|34373.2|34368.4|24
1650256750000|2022-04-18 04:39:10|34373.7|34368.9|34371.7|34366.9|34373.7|34368.9|34371.2|34366.4|4
1650256760000|2022-04-18 04:39:20|34372.2|34367.4|34371.2|34366.4|34372.2|34367.4|34370.7|34365.9|2
1650256770000|2022-04-18 04:39:30|34371.7|34366.9|34371.7|34366.9|34371.7|34366.9|34371.2|34366.4|1
1650256780000|2022-04-18 04:39:40|34371.2|34366.4|34374.2|34369.4|34374.2|34369.4|34371.2|34366.4|4
1650256790000|2022-04-18 04:39:50|34373.7|34368.9|34376.2|34371.4|34376.2|34371.4|34373.2|34368.4|3
1650256800000|2022-04-18 04:40:00|34377.2|34372.4|34377.2|34372.4|34377.7|34372.9|34376.7|34371.9|1
1650256810000|2022-04-18 04:40:10|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34375.2|34370.4|11
1650256820000|2022-04-18 04:40:20|34376.7|34371.9|34375.2|34370.4|34376.7|34371.9|34374.7|34369.9|7
1650256830000|2022-04-18 04:40:30|34375.7|34370.9|34376.2|34371.4|34376.2|34371.4|34375.2|34370.4|2
1650256840000|2022-04-18 04:40:40|34376.7|34371.9|34376.7|34371.9|34377.2|34372.4|34376.2|34371.4|1
1650256850000|2022-04-18 04:40:50|34376.2|34371.4|34377.2|34372.4|34377.2|34372.4|34376.2|34371.4|0
1650256860000|2022-04-18 04:41:00|34377.7|34372.9|34377.2|34372.4|34377.7|34372.9|34377.2|34372.4|3
1650256870000|2022-04-18 04:41:10|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|0
1650256880000|2022-04-18 04:41:20|34377.2|34372.4|34378.2|34373.4|34378.2|34373.4|34376.7|34371.9|5
1650256900000|2022-04-18 04:41:40|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|1
1650256910000|2022-04-18 04:41:50|34378.2|34373.4|34378.2|34373.4|34378.7|34373.9|34378.2|34373.4|2
1650256920000|2022-04-18 04:42:00|34377.2|34372.4|34375.2|34370.4|34377.2|34372.4|34374.7|34369.9|4
1650256930000|2022-04-18 04:42:10|34374.7|34369.9|34374.7|34369.9|34375.2|34370.4|34374.7|34369.9|1
1650256940000|2022-04-18 04:42:20|34375.2|34370.4|34375.2|34370.4|34375.7|34370.9|34375.2|34370.4|1
1650256960000|2022-04-18 04:42:40|34374.7|34369.9|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|5
1650256970000|2022-04-18 04:42:50|34374.7|34369.9|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|0
1650256980000|2022-04-18 04:43:00|34373.7|34368.9|34374.2|34369.4|34374.7|34369.9|34373.7|34368.9|4
1650256990000|2022-04-18 04:43:10|34376.2|34371.4|34376.2|34371.4|34376.2|34371.4|34376.2|34371.4|4
1650257000000|2022-04-18 04:43:20|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34376.7|34371.9|4
1650257010000|2022-04-18 04:43:30|34376.7|34371.9|34378.2|34373.4|34378.2|34373.4|34376.7|34371.9|2
1650257020000|2022-04-18 04:43:40|34377.7|34372.9|34377.2|34372.4|34377.7|34372.9|34377.2|34372.4|3
1650257030000|2022-04-18 04:43:50|34378.2|34373.4|34377.2|34372.4|34378.2|34373.4|34377.2|34372.4|1
1650257050000|2022-04-18 04:44:10|34376.7|34371.9|34376.2|34371.4|34376.7|34371.9|34376.2|34371.4|2
1650257060000|2022-04-18 04:44:20|34375.7|34370.9|34376.2|34371.4|34376.2|34371.4|34375.7|34370.9|6
1650257070000|2022-04-18 04:44:30|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34376.2|34371.4|1
1650257080000|2022-04-18 04:44:40|34377.7|34372.9|34378.2|34373.4|34378.7|34373.9|34377.7|34372.9|0
1650257090000|2022-04-18 04:44:50|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|34377.7|34372.9|0
1650257100000|2022-04-18 04:45:00|34378.2|34373.4|34377.7|34372.9|34378.2|34373.4|34377.7|34372.9|0
1650257110000|2022-04-18 04:45:10|34378.2|34373.4|34378.2|34373.4|34378.7|34373.9|34378.2|34373.4|3
1650257130000|2022-04-18 04:45:30|34377.7|34372.9|34378.2|34373.4|34378.2|34373.4|34377.7|34372.9|1
1650257150000|2022-04-18 04:45:50|34378.7|34373.9|34378.2|34373.4|34378.7|34373.9|34378.2|34373.4|0
1650257160000|2022-04-18 04:46:00|34378.7|34373.9|34379.2|34374.4|34379.2|34374.4|34378.7|34373.9|4
1650257170000|2022-04-18 04:46:10|34379.7|34374.9|34377.2|34372.4|34379.7|34374.9|34377.2|34372.4|4
1650257180000|2022-04-18 04:46:20|34376.7|34371.9|34377.2|34372.4|34377.7|34372.9|34376.7|34371.9|7
1650257190000|2022-04-18 04:46:30|34376.7|34371.9|34376.7|34371.9|34376.7|34371.9|34375.7|34370.9|1
1650257200000|2022-04-18 04:46:40|34376.2|34371.4|34376.2|34371.4|34377.2|34372.4|34375.7|34370.9|7
1650257210000|2022-04-18 04:46:50|||||||||1
1650257220000|2022-04-18 04:47:00|34375.7|34370.9|34377.2|34372.4|34378.2|34373.4|34375.7|34370.9|1
1650257230000|2022-04-18 04:47:10|34376.7|34371.9|34376.2|34371.4|34377.2|34372.4|34376.2|34371.4|3
1650257260000|2022-04-18 04:47:40|34375.7|34370.9|34377.2|34372.4|34377.2|34372.4|34375.7|34370.9|3
1650257270000|2022-04-18 04:47:50|34377.7|34372.9|34377.7|34372.9|34378.2|34373.4|34377.2|34372.4|14
1650257280000|2022-04-18 04:48:00|34377.2|34372.4|34376.2|34371.4|34377.2|34372.4|34375.2|34370.4|16
1650257290000|2022-04-18 04:48:10|34375.7|34370.9|34373.2|34368.4|34375.7|34370.9|34372.7|34367.9|14
1650257300000|2022-04-18 04:48:20|34372.7|34367.9|34369.2|34364.4|34372.7|34367.9|34369.2|34364.4|10
1650257310000|2022-04-18 04:48:30|34368.7|34363.9|34369.2|34364.4|34369.7|34364.9|34368.7|34363.9|3
1650257320000|2022-04-18 04:48:40|34369.7|34364.9|34371.2|34366.4|34371.7|34366.9|34369.2|34364.4|8
1650257330000|2022-04-18 04:48:50|34370.7|34365.9|34372.2|34367.4|34372.2|34367.4|34370.7|34365.9|4
1650257340000|2022-04-18 04:49:00|34372.7|34367.9|34374.2|34369.4|34374.2|34369.4|34372.7|34367.9|4
1650257350000|2022-04-18 04:49:10|34373.7|34368.9|34373.7|34368.9|34374.2|34369.4|34373.7|34368.9|3
1650257360000|2022-04-18 04:49:20|34372.7|34367.9|34371.7|34366.9|34372.7|34367.9|34371.7|34366.9|5
1650257370000|2022-04-18 04:49:30|34372.2|34367.4|34372.2|34367.4|34372.2|34367.4|34370.7|34365.9|9
1650257400000|2022-04-18 04:50:00|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.2|34366.4|0
1650257420000|2022-04-18 04:50:20|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34370.2|34365.4|2
1650257430000|2022-04-18 04:50:30|34370.2|34365.4|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|2
1650257440000|2022-04-18 04:50:40|34370.7|34365.9|34368.2|34363.4|34370.7|34365.9|34368.2|34363.4|7
1650257450000|2022-04-18 04:50:50|34368.7|34363.9|34368.2|34363.4|34368.7|34363.9|34368.2|34363.4|3
1650257460000|2022-04-18 04:51:00|34368.7|34363.9|34370.2|34365.4|34371.2|34366.4|34368.7|34363.9|9
1650257470000|2022-04-18 04:51:10|34369.7|34364.9|34371.2|34366.4|34371.7|34366.9|34369.2|34364.4|2
1650257480000|2022-04-18 04:51:20|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34371.2|34366.4|0
1650257500000|2022-04-18 04:51:40|34371.7|34366.9|34371.7|34366.9|34372.2|34367.4|34371.7|34366.9|0
1650257510000|2022-04-18 04:51:50|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|34370.7|34365.9|5
1650257520000|2022-04-18 04:52:00|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.2|34366.4|5
1650257530000|2022-04-18 04:52:10|34373.2|34368.4|34371.7|34366.9|34373.2|34368.4|34371.7|34366.9|6
1650257540000|2022-04-18 04:52:20|34371.2|34366.4|34370.2|34365.4|34371.7|34366.9|34369.7|34364.9|3
1650257550000|2022-04-18 04:52:30|34370.7|34365.9|34371.2|34366.4|34371.2|34366.4|34370.7|34365.9|2
1650257560000|2022-04-18 04:52:40|34370.7|34365.9|34367.7|34362.9|34370.7|34365.9|34367.7|34362.9|5
1650257570000|2022-04-18 04:52:50|34368.2|34363.4|34370.2|34365.4|34370.2|34365.4|34368.2|34363.4|1
1650257580000|2022-04-18 04:53:00|34369.7|34364.9|34369.2|34364.4|34370.2|34365.4|34368.2|34363.4|2
1650257590000|2022-04-18 04:53:10|34369.7|34364.9|34369.2|34364.4|34369.7|34364.9|34369.2|34364.4|0
1650257600000|2022-04-18 04:53:20|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|1
1650257610000|2022-04-18 04:53:30|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|0
1650257620000|2022-04-18 04:53:40|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|0
1650257630000|2022-04-18 04:53:50|34370.7|34365.9|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|0
1650257640000|2022-04-18 04:54:00|34370.7|34365.9|34370.2|34365.4|34370.7|34365.9|34369.7|34364.9|2
1650257660000|2022-04-18 04:54:20|34370.7|34365.9|34370.7|34365.9|34371.2|34366.4|34370.7|34365.9|2
1650257670000|2022-04-18 04:54:30|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|0
1650257690000|2022-04-18 04:54:50|34371.7|34366.9|34372.2|34367.4|34372.7|34367.9|34371.2|34366.4|3
1650257700000|2022-04-18 04:55:00|34372.7|34367.9|34374.2|34369.4|34374.2|34369.4|34372.2|34367.4|4
1650257710000|2022-04-18 04:55:10|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|2
1650257720000|2022-04-18 04:55:20|34373.7|34368.9|34375.2|34370.4|34375.2|34370.4|34373.7|34368.9|0
1650257730000|2022-04-18 04:55:30|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34375.2|34370.4|1
1650257740000|2022-04-18 04:55:40|34375.7|34370.9|34376.2|34371.4|34376.7|34371.9|34375.2|34370.4|4
1650257750000|2022-04-18 04:55:50|34375.7|34370.9|34376.2|34371.4|34376.7|34371.9|34375.7|34370.9|0
1650257760000|2022-04-18 04:56:00|34376.7|34371.9|34378.2|34373.4|34378.7|34373.9|34376.2|34371.4|16
1650257770000|2022-04-18 04:56:10|34378.7|34373.9|34377.2|34372.4|34378.7|34373.9|34377.2|34372.4|0
1650257780000|2022-04-18 04:56:20|34376.7|34371.9|34377.2|34372.4|34377.2|34372.4|34376.2|34371.4|0
1650257790000|2022-04-18 04:56:30|34376.7|34371.9|34375.2|34370.4|34376.7|34371.9|34375.2|34370.4|2
1650257810000|2022-04-18 04:56:50|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|0
1650257820000|2022-04-18 04:57:00|34375.2|34370.4|34374.7|34369.9|34375.2|34370.4|34374.7|34369.9|1
1650257830000|2022-04-18 04:57:10|34374.2|34369.4|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|4
1650257840000|2022-04-18 04:57:20|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|0
1650257850000|2022-04-18 04:57:30|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|5
1650257860000|2022-04-18 04:57:40|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|1
1650257870000|2022-04-18 04:57:50|34373.7|34368.9|34374.2|34369.4|34374.2|34369.4|34373.2|34368.4|3
1650257880000|2022-04-18 04:58:00|34373.7|34368.9|34373.7|34368.9|34373.7|34368.9|34373.7|34368.9|2
1650257890000|2022-04-18 04:58:10|34372.2|34367.4|34371.7|34366.9|34372.2|34367.4|34371.2|34366.4|6
1650257900000|2022-04-18 04:58:20|34371.2|34366.4|34372.2|34367.4|34372.7|34367.9|34371.2|34366.4|1
1650257910000|2022-04-18 04:58:30|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|3
1650257920000|2022-04-18 04:58:40|34371.7|34366.9|34371.2|34366.4|34371.7|34366.9|34371.2|34366.4|0
1650257940000|2022-04-18 04:59:00|34371.7|34366.9|34372.7|34367.9|34373.2|34368.4|34371.7|34366.9|6
1650257950000|2022-04-18 04:59:10|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|9
1650257970000|2022-04-18 04:59:30|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|0
1650257980000|2022-04-18 04:59:40|34373.2|34368.4|34373.2|34368.4|34373.2|34368.4|34373.2|34368.4|3
1650257990000|2022-04-18 04:59:50|34372.7|34367.9|34371.7|34366.9|34372.7|34367.9|34371.7|34366.9|0
1650258000000|2022-04-18 05:00:00|34372.7|34367.9|34374.7|34369.9|34375.2|34370.4|34372.2|34367.4|4
1650258010000|2022-04-18 05:00:10|34374.2|34369.4|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|1
1650258020000|2022-04-18 05:00:20|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|34374.7|34369.9|0
1650258040000|2022-04-18 05:00:40|||||||||4
1650258050000|2022-04-18 05:00:50|34374.2|34369.4|34372.7|34367.9|34374.2|34369.4|34372.7|34367.9|6
1650258060000|2022-04-18 05:01:00|34372.2|34367.4|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|0
1650258070000|2022-04-18 05:01:10|34372.7|34367.9|34373.2|34368.4|34373.2|34368.4|34371.7|34366.9|6
1650258080000|2022-04-18 05:01:20|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|0
1650258090000|2022-04-18 05:01:30|34372.7|34367.9|34374.2|34369.4|34374.2|34369.4|34372.7|34367.9|3
1650258100000|2022-04-18 05:01:40|34374.7|34369.9|34375.2|34370.4|34375.2|34370.4|34374.7|34369.9|0
1650258110000|2022-04-18 05:01:50|34375.7|34370.9|34379.2|34374.4|34379.2|34374.4|34375.7|34370.9|9
1650258120000|2022-04-18 05:02:00|34378.7|34373.9|34384.2|34379.4|34384.2|34379.4|34378.7|34373.9|11
1650258130000|2022-04-18 05:02:10|34383.7|34378.9|34384.7|34379.9|34385.2|34380.4|34383.7|34378.9|5
1650258140000|2022-04-18 05:02:20|34384.2|34379.4|34380.7|34375.9|34384.7|34379.9|34380.7|34375.9|0
1650258150000|2022-04-18 05:02:30|34381.2|34376.4|34381.7|34376.9|34382.2|34377.4|34381.2|34376.4|0
1650258160000|2022-04-18 05:02:40|34381.2|34376.4|34378.2|34373.4|34381.2|34376.4|34377.2|34372.4|3
1650258170000|2022-04-18 05:02:50|34378.7|34373.9|34378.2|34373.4|34378.7|34373.9|34377.7|34372.9|1
1650258190000|2022-04-18 05:03:10|34377.2|34372.4|34376.2|34371.4|34377.2|34372.4|34376.2|34371.4|7
1650258200000|2022-04-18 05:03:20|34375.7|34370.9|34373.7|34368.9|34375.7|34370.9|34372.7|34367.9|4
1650258210000|2022-04-18 05:03:30|34373.2|34368.4|34372.7|34367.9|34373.2|34368.4|34372.7|34367.9|0
1650258220000|2022-04-18 05:03:40|34372.2|34367.4|34373.2|34368.4|34373.2|34368.4|34372.2|34367.4|3
1650258230000|2022-04-18 05:03:50|34373.7|34368.9|34375.2|34370.4|34375.2|34370.4|34373.7|34368.9|2
1650258240000|2022-04-18 05:04:00|34374.7|34369.9|34375.2|34370.4|34375.7|34370.9|34374.7|34369.9|1
1650258250000|2022-04-18 05:04:10|34375.7|34370.9|34378.2|34373.4|34378.2|34373.4|34375.7|34370.9|5
1650258260000|2022-04-18 05:04:20|34378.7|34373.9|34378.7|34373.9|34379.2|34374.4|34378.2|34373.4|2
1650258270000|2022-04-18 05:04:30|34379.2|34374.4|34382.7|34377.9|34383.2|34378.4|34379.2|34374.4|8
1650258280000|2022-04-18 05:04:40|34382.2|34377.4|34382.2|34377.4|34383.7|34378.9|34381.7|34376.9|5
1650258300000|2022-04-18 05:05:00|34382.7|34377.9|34381.2|34376.4|34383.7|34378.9|34381.2|34376.4|2
1650258310000|2022-04-18 05:05:10|34381.7|34376.9|34384.2|34379.4|34384.2|34379.4|34381.7|34376.9|6
1650258320000|2022-04-18 05:05:20|34384.7|34379.9|34384.7|34379.9|34384.7|34379.9|34384.2|34379.4|3
1650258330000|2022-04-18 05:05:30|34385.7|34380.9|34388.2|34383.4|34388.2|34383.4|34385.7|34380.9|7
1650258340000|2022-04-18 05:05:40|34388.7|34383.9|34388.2|34383.4|34388.7|34383.9|34387.7|34382.9|1
1650258350000|2022-04-18 05:05:50|34388.7|34383.9|34389.2|34384.4|34389.7|34384.9|34388.7|34383.9|5
1650258360000|2022-04-18 05:06:00|34389.7|34384.9|34391.2|34386.4|34393.2|34388.4|34389.7|34384.9|18
1650258370000|2022-04-18 05:06:10|34391.7|34386.9|34391.2|34386.4|34391.7|34386.9|34389.7|34384.9|2
1650258380000|2022-04-18 05:06:20|34390.7|34385.9|34391.2|34386.4|34391.7|34386.9|34390.2|34385.4|1
1650258390000|2022-04-18 05:06:30|34390.7|34385.9|34391.7|34386.9|34391.7|34386.9|34390.7|34385.9|12
1650258400000|2022-04-18 05:06:40|34392.7|34387.9|34394.7|34389.9|34395.2|34390.4|34392.2|34387.4|9
1650258410000|2022-04-18 05:06:50|34395.2|34390.4|34395.2|34390.4|34395.7|34390.9|34394.7|34389.9|3
1650258420000|2022-04-18 05:07:00|34395.7|34390.9|34397.2|34392.4|34397.7|34392.9|34395.2|34390.4|9
1650258430000|2022-04-18 05:07:10|34397.7|34392.9|34396.2|34391.4|34397.7|34392.9|34396.2|34391.4|5
1650258440000|2022-04-18 05:07:20|34395.7|34390.9|34394.2|34389.4|34395.7|34390.9|34393.7|34388.9|10
1650258450000|2022-04-18 05:07:30|34394.7|34389.9|34394.2|34389.4|34394.7|34389.9|34394.2|34389.4|0
1650258460000|2022-04-18 05:07:40|34394.7|34389.9|34393.2|34388.4|34394.7|34389.9|34392.7|34387.9|8
1650258470000|2022-04-18 05:07:50|34394.2|34389.4|34393.2|34388.4|34394.2|34389.4|34393.2|34388.4|3
1650258480000|2022-04-18 05:08:00|34392.7|34387.9|34394.2|34389.4|34394.2|34389.4|34392.2|34387.4|0
1650258490000|2022-04-18 05:08:10|34394.7|34389.9|34395.2|34390.4|34395.2|34390.4|34394.7|34389.9|5
1650258500000|2022-04-18 05:08:20|34395.7|34390.9|34395.2|34390.4|34395.7|34390.9|34395.2|34390.4|0
1650258510000|2022-04-18 05:08:30|34394.7|34389.9|34394.7|34389.9|34395.2|34390.4|34394.2|34389.4|3
1650258520000|2022-04-18 05:08:40|34394.2|34389.4|34393.2|34388.4|34394.2|34389.4|34393.2|34388.4|4
1650258530000|2022-04-18 05:08:50|34392.7|34387.9|34392.2|34387.4|34393.7|34388.9|34392.2|34387.4|1
1650258540000|2022-04-18 05:09:00|34392.7|34387.9|34390.7|34385.9|34392.7|34387.9|34390.7|34385.9|1
1650258550000|2022-04-18 05:09:10|34390.2|34385.4|34389.2|34384.4|34390.7|34385.9|34389.2|34384.4|4
1650258560000|2022-04-18 05:09:20|34389.7|34384.9|34389.2|34384.4|34390.7|34385.9|34389.2|34384.4|8
1650258570000|2022-04-18 05:09:30|34389.7|34384.9|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|1
1650258580000|2022-04-18 05:09:40|34390.2|34385.4|34389.2|34384.4|34390.2|34385.4|34389.2|34384.4|2
1650258590000|2022-04-18 05:09:50|34389.7|34384.9|34389.2|34384.4|34390.2|34385.4|34389.2|34384.4|0
1650258600000|2022-04-18 05:10:00|34389.7|34384.9|34390.2|34385.4|34390.7|34385.9|34389.7|34384.9|3
1650258610000|2022-04-18 05:10:10|34390.7|34385.9|34393.2|34388.4|34393.2|34388.4|34390.7|34385.9|7
1650258620000|2022-04-18 05:10:20|34393.7|34388.9|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|0
1650258640000|2022-04-18 05:10:40|34393.7|34388.9|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|1
1650258650000|2022-04-18 05:10:50|34393.7|34388.9|34393.2|34388.4|34393.7|34388.9|34393.2|34388.4|1
1650258660000|2022-04-18 05:11:00|34393.7|34388.9|34392.7|34387.9|34393.7|34388.9|34392.7|34387.9|2
1650258670000|2022-04-18 05:11:10|34393.2|34388.4|34392.2|34387.4|34393.7|34388.9|34392.2|34387.4|3
1650258680000|2022-04-18 05:11:20|34391.7|34386.9|34391.2|34386.4|34392.2|34387.4|34391.2|34386.4|0
1650258700000|2022-04-18 05:11:40|34390.2|34385.4|34390.2|34385.4|34390.2|34385.4|34390.2|34385.4|3
1650258710000|2022-04-18 05:11:50|34389.7|34384.9|34386.2|34381.4|34389.7|34384.9|34385.7|34380.9|7
1650258720000|2022-04-18 05:12:00|34385.7|34380.9|34386.2|34381.4|34386.2|34381.4|34385.2|34380.4|7
1650258730000|2022-04-18 05:12:10|34386.7|34381.9|34386.2|34381.4|34386.7|34381.9|34386.2|34381.4|0
1650258740000|2022-04-18 05:12:20|34385.7|34380.9|34386.2|34381.4|34386.2|34381.4|34385.2|34380.4|6
1650258750000|2022-04-18 05:12:30|34386.7|34381.9|34387.2|34382.4|34387.2|34382.4|34386.7|34381.9|4
1650258760000|2022-04-18 05:12:40|34386.7|34381.9|34386.7|34381.9|34387.2|34382.4|34386.7|34381.9|3
1650258770000|2022-04-18 05:12:50|34386.2|34381.4|34383.2|34378.4|34386.2|34381.4|34382.2|34377.4|12
1650258780000|2022-04-18 05:13:00|34383.7|34378.9|34383.2|34378.4|34383.7|34378.9|34382.2|34377.4|2
1650258790000|2022-04-18 05:13:10|34382.7|34377.9|34382.7|34377.9|34383.2|34378.4|34382.2|34377.4|5
1650258800000|2022-04-18 05:13:20|34382.2|34377.4|34383.2|34378.4|34383.7|34378.9|34382.2|34377.4|13
1650258810000|2022-04-18 05:13:30|34382.7|34377.9|34384.7|34379.9|34384.7|34379.9|34382.7|34377.9|4
1650258820000|2022-04-18 05:13:40|34384.2|34379.4|34382.7|34377.9|34384.2|34379.4|34382.2|34377.4|0
1650258830000|2022-04-18 05:13:50|34383.2|34378.4|34382.2|34377.4|34383.7|34378.9|34382.2|34377.4|7
1650258840000|2022-04-18 05:14:00|34381.7|34376.9|34379.7|34374.9|34382.2|34377.4|34379.7|34374.9|5
1650258850000|2022-04-18 05:14:10|34380.2|34375.4|34382.2|34377.4|34382.2|34377.4|34379.2|34374.4|1
1650258860000|2022-04-18 05:14:20|34381.7|34376.9|34380.2|34375.4|34381.7|34376.9|34380.2|34375.4|2
1650258870000|2022-04-18 05:14:30|34382.2|34377.4|34383.2|34378.4|34384.2|34379.4|34382.2|34377.4|5
1650258880000|2022-04-18 05:14:40|34382.7|34377.9|34382.2|34377.4|34383.2|34378.4|34381.7|34376.9|0
1650258890000|2022-04-18 05:14:50|34382.7|34377.9|34384.2|34379.4|34384.7|34379.9|34382.7|34377.9|6
1650258900000|2022-04-18 05:15:00|34384.7|34379.9|34381.7|34376.9|34385.2|34380.4|34381.7|34376.9|7
1650258910000|2022-04-18 05:15:10|34382.2|34377.4|34383.2|34378.4|34383.2|34378.4|34381.7|34376.9|1
1650258920000|2022-04-18 05:15:20|34383.7|34378.9|34383.2|34378.4|34383.7|34378.9|34383.2|34378.4|0
1650258930000|2022-04-18 05:15:30|34384.2|34379.4|34384.2|34379.4|34385.2|34380.4|34383.7|34378.9|6
1650258940000|2022-04-18 05:15:40|34383.7|34378.9|34382.7|34377.9|34384.2|34379.4|34382.7|34377.9|13
1650258950000|2022-04-18 05:15:50|34383.2|34378.4|34381.7|34376.9|34383.2|34378.4|34381.2|34376.4|3
1650258960000|2022-04-18 05:16:00|34381.2|34376.4|34380.7|34375.9|34381.2|34376.4|34379.7|34374.9|5
1650258970000|2022-04-18 05:16:10|34380.2|34375.4|34380.2|34375.4|34380.2|34375.4|34379.7|34374.9|2
1650258990000|2022-04-18 05:16:30|34379.7|34374.9|34379.2|34374.4|34380.2|34375.4|34379.2|34374.4|0
1650259000000|2022-04-18 05:16:40|34379.7|34374.9|34379.2|34374.4|34379.7|34374.9|34379.2|34374.4|0
1650259010000|2022-04-18 05:16:50|34379.7|34374.9|34379.2|34374.4|34380.2|34375.4|34378.7|34373.9|4
1650259020000|2022-04-18 05:17:00|34378.7|34373.9|34378.2|34373.4|34378.7|34373.9|34378.2|34373.4|2
1650259030000|2022-04-18 05:17:10|34377.7|34372.9|34377.2|34372.4|34377.7|34372.9|34376.7|34371.9|5
1650259040000|2022-04-18 05:17:20|34376.7|34371.9|34374.7|34369.9|34376.7|34371.9|34374.7|34369.9|7
1650259050000|2022-04-18 05:17:30|34373.7|34368.9|34373.2|34368.4|34374.2|34369.4|34372.7|34367.9|7
1650259060000|2022-04-18 05:17:40|34373.7|34368.9|34373.7|34368.9|34374.2|34369.4|34373.2|34368.4|2
1650259070000|2022-04-18 05:17:50|34373.2|34368.4|34372.2|34367.4|34373.2|34368.4|34371.7|34366.9|13
1650259080000|2022-04-18 05:18:00|34371.7|34366.9|34375.2|34370.4|34375.2|34370.4|34371.2|34366.4|18
1650259090000|2022-04-18 05:18:10|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34375.2|34370.4|2
1650259100000|2022-04-18 05:18:20|34375.7|34370.9|34377.2|34372.4|34377.2|34372.4|34375.2|34370.4|4
1650259110000|2022-04-18 05:18:30|34377.7|34372.9|34379.2|34374.4|34379.2|34374.4|34377.2|34372.4|2
1650259120000|2022-04-18 05:18:40|34378.7|34373.9|34378.7|34373.9|34379.2|34374.4|34378.2|34373.4|0
1650259130000|2022-04-18 05:18:50|34379.2|34374.4|34379.2|34374.4|34379.2|34374.4|34379.2|34374.4|9
1650259140000|2022-04-18 05:19:00|34379.7|34374.9|34379.2|34374.4|34379.7|34374.9|34379.2|34374.4|2
1650259150000|2022-04-18 05:19:10|34378.7|34373.9|34379.2|34374.4|34379.7|34374.9|34378.7|34373.9|11
1650259170000|2022-04-18 05:19:30|34378.7|34373.9|34377.2|34372.4|34378.7|34373.9|34377.2|34372.4|5
1650259180000|2022-04-18 05:19:40|34376.7|34371.9|34376.7|34371.9|34377.2|34372.4|34376.2|34371.4|2
1650259190000|2022-04-18 05:19:50|34377.2|34372.4|34375.7|34370.9|34377.2|34372.4|34375.7|34370.9|1
1650259200000|2022-04-18 05:20:00|34376.2|34371.4|34375.2|34370.4|34376.7|34371.9|34374.7|34369.9|2
1650259210000|2022-04-18 05:20:10|34375.7|34370.9|34375.2|34370.4|34375.7|34370.9|34374.7|34369.9|2
1650259220000|2022-04-18 05:20:20|34374.7|34369.9|34375.2|34370.4|34375.7|34370.9|34374.7|34369.9|2
1650259230000|2022-04-18 05:20:30|34374.7|34369.9|34373.7|34368.9|34375.2|34370.4|34373.7|34368.9|2
1650259240000|2022-04-18 05:20:40|34374.2|34369.4|34371.2|34366.4|34374.2|34369.4|34370.7|34365.9|7
1650259250000|2022-04-18 05:20:50|34370.7|34365.9|34371.7|34366.9|34372.7|34367.9|34370.7|34365.9|4
1650259260000|2022-04-18 05:21:00|34372.2|34367.4|34373.2|34368.4|34373.2|34368.4|34372.2|34367.4|0
1650259270000|2022-04-18 05:21:10|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|5
1650259280000|2022-04-18 05:21:20|34372.7|34367.9|34373.2|34368.4|34373.2|34368.4|34372.7|34367.9|3
1650259300000|2022-04-18 05:21:40|34372.7|34367.9|34371.2|34366.4|34372.7|34367.9|34371.2|34366.4|6
1650259310000|2022-04-18 05:21:50|34371.7|34366.9|34375.2|34370.4|34375.2|34370.4|34371.7|34366.9|3
1650259320000|2022-04-18 05:22:00|34375.7|34370.9|34373.2|34368.4|34375.7|34370.9|34373.2|34368.4|3
1650259330000|2022-04-18 05:22:10|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|2
1650259340000|2022-04-18 05:22:20|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|5
1650259350000|2022-04-18 05:22:30|34372.2|34367.4|34373.2|34368.4|34373.7|34368.9|34372.2|34367.4|9
1650259370000|2022-04-18 05:22:50|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|0
1650259390000|2022-04-18 05:23:10|34373.7|34368.9|34374.7|34369.9|34374.7|34369.9|34373.7|34368.9|3
1650259400000|2022-04-18 05:23:20|34375.2|34370.4|34374.7|34369.9|34375.2|34370.4|34374.2|34369.4|0
1650259410000|2022-04-18 05:23:30|34374.2|34369.4|34374.2|34369.4|34374.2|34369.4|34374.2|34369.4|1
1650259460000|2022-04-18 05:24:20|34373.7|34368.9|34373.7|34368.9|34374.2|34369.4|34373.7|34368.9|8
1650259470000|2022-04-18 05:24:30|34375.2|34370.4|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|12
1650259480000|2022-04-18 05:24:40|34373.7|34368.9|34374.2|34369.4|34374.2|34369.4|34373.7|34368.9|2
1650259490000|2022-04-18 05:24:50|||||||||3
1650259500000|2022-04-18 05:25:00|34373.7|34368.9|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|2
1650259510000|2022-04-18 05:25:10|34372.7|34367.9|34371.2|34366.4|34372.7|34367.9|34371.2|34366.4|1
1650259520000|2022-04-18 05:25:20|34371.7|34366.9|34370.2|34365.4|34372.2|34367.4|34369.7|34364.9|8
1650259530000|2022-04-18 05:25:30|34370.7|34365.9|34369.7|34364.9|34370.7|34365.9|34369.7|34364.9|0
1650259540000|2022-04-18 05:25:40|34372.2|34367.4|34373.2|34368.4|34373.7|34368.9|34372.2|34367.4|6
1650259550000|2022-04-18 05:25:50|34372.7|34367.9|34373.2|34368.4|34373.2|34368.4|34372.2|34367.4|0
1650259560000|2022-04-18 05:26:00|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34371.7|34366.9|0
1650259570000|2022-04-18 05:26:10|||||||||1
1650259590000|2022-04-18 05:26:30|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|0
1650259600000|2022-04-18 05:26:40|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|0
1650259610000|2022-04-18 05:26:50|34372.7|34367.9|34372.2|34367.4|34373.2|34368.4|34372.2|34367.4|1
1650259620000|2022-04-18 05:27:00|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|0
1650259640000|2022-04-18 05:27:20|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|8
1650259650000|2022-04-18 05:27:30|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34370.2|34365.4|3
1650259660000|2022-04-18 05:27:40|34371.7|34366.9|34371.2|34366.4|34371.7|34366.9|34371.2|34366.4|0
1650259670000|2022-04-18 05:27:50|34370.7|34365.9|34371.2|34366.4|34371.2|34366.4|34370.7|34365.9|3
1650259680000|2022-04-18 05:28:00|34370.7|34365.9|34370.7|34365.9|34370.7|34365.9|34370.7|34365.9|0
1650259690000|2022-04-18 05:28:10|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|34371.2|34366.4|1
1650259700000|2022-04-18 05:28:20|34370.7|34365.9|34370.7|34365.9|34371.2|34366.4|34370.7|34365.9|1
1650259710000|2022-04-18 05:28:30|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|0
1650259720000|2022-04-18 05:28:40|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|3
1650259730000|2022-04-18 05:28:50|34368.7|34363.9|34368.2|34363.4|34368.7|34363.9|34367.7|34362.9|0
1650259740000|2022-04-18 05:29:00|34368.7|34363.9|34368.7|34363.9|34369.2|34364.4|34368.7|34363.9|2
1650259750000|2022-04-18 05:29:10|34369.2|34364.4|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|0
1650259760000|2022-04-18 05:29:20|34368.7|34363.9|34368.7|34363.9|34368.7|34363.9|34368.7|34363.9|0
1650259770000|2022-04-18 05:29:30|34369.2|34364.4|34372.2|34367.4|34373.2|34368.4|34369.2|34364.4|11
1650259780000|2022-04-18 05:29:40|34371.7|34366.9|34372.2|34367.4|34372.2|34367.4|34371.7|34366.9|1
1650259790000|2022-04-18 05:29:50|34371.7|34366.9|34372.2|34367.4|34372.7|34367.9|34371.7|34366.9|3
1650259800000|2022-04-18 05:30:00|34372.7|34367.9|34378.2|34373.4|34378.7|34373.9|34372.2|34367.4|9
1650259810000|2022-04-18 05:30:10|34377.2|34372.4|34375.7|34370.9|34377.2|34372.4|34375.2|34370.4|3
1650259820000|2022-04-18 05:30:20|34375.2|34370.4|34375.2|34370.4|34376.7|34371.9|34375.2|34370.4|4
1650259830000|2022-04-18 05:30:30|34375.7|34370.9|34377.2|34372.4|34377.7|34372.9|34375.7|34370.9|9
1650259840000|2022-04-18 05:30:40|34376.7|34371.9|34376.2|34371.4|34377.7|34372.9|34376.2|34371.4|13
1650259850000|2022-04-18 05:30:50|34376.7|34371.9|34376.2|34371.4|34377.2|34372.4|34376.2|34371.4|0
1650259860000|2022-04-18 05:31:00|34376.7|34371.9|34378.7|34373.9|34379.2|34374.4|34376.7|34371.9|2
1650259870000|2022-04-18 05:31:10|34378.2|34373.4|34378.7|34373.9|34379.7|34374.9|34378.2|34373.4|4
1650259880000|2022-04-18 05:31:20|34378.2|34373.4|34380.2|34375.4|34380.2|34375.4|34378.2|34373.4|5
1650259890000|2022-04-18 05:31:30|34380.7|34375.9|34379.7|34374.9|34381.7|34376.9|34379.2|34374.4|8
1650259900000|2022-04-18 05:31:40|34380.2|34375.4|34379.2|34374.4|34380.2|34375.4|34378.7|34373.9|1
1650259910000|2022-04-18 05:31:50|34378.7|34373.9|34379.2|34374.4|34379.2|34374.4|34378.7|34373.9|2
1650259920000|2022-04-18 05:32:00|34378.7|34373.9|34378.7|34373.9|34379.2|34374.4|34378.7|34373.9|1
1650259930000|2022-04-18 05:32:10|34378.2|34373.4|34378.2|34373.4|34378.2|34373.4|34377.7|34372.9|0
1650259950000|2022-04-18 05:32:30|34378.7|34373.9|34377.7|34372.9|34378.7|34373.9|34377.7|34372.9|3
1650259960000|2022-04-18 05:32:40|34378.2|34373.4|34379.2|34374.4|34379.2|34374.4|34377.2|34372.4|4
1650259970000|2022-04-18 05:32:50|34378.7|34373.9|34377.7|34372.9|34378.7|34373.9|34377.7|34372.9|1
1650259980000|2022-04-18 05:33:00|34378.2|34373.4|34378.2|34373.4|34378.7|34373.9|34377.7|34372.9|8
1650259990000|2022-04-18 05:33:10|34377.7|34372.9|34377.7|34372.9|34378.2|34373.4|34377.7|34372.9|3
1650260000000|2022-04-18 05:33:20|34377.2|34372.4|34377.2|34372.4|34378.2|34373.4|34377.2|34372.4|1
1650260010000|2022-04-18 05:33:30|34376.7|34371.9|34375.2|34370.4|34376.7|34371.9|34374.7|34369.9|5
1650260030000|2022-04-18 05:33:50|34374.7|34369.9|34373.7|34368.9|34374.7|34369.9|34373.7|34368.9|0
1650260040000|2022-04-18 05:34:00|34374.2|34369.4|34372.2|34367.4|34374.2|34369.4|34372.2|34367.4|6
1650260050000|2022-04-18 05:34:10|34371.7|34366.9|34371.2|34366.4|34372.2|34367.4|34370.7|34365.9|5
1650260060000|2022-04-18 05:34:20|34370.7|34365.9|34369.2|34364.4|34371.2|34366.4|34369.2|34364.4|1
1650260070000|2022-04-18 05:34:30|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34368.7|34363.9|3
1650260080000|2022-04-18 05:34:40|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34367.7|34362.9|7
1650260090000|2022-04-18 05:34:50|34368.7|34363.9|34369.2|34364.4|34369.2|34364.4|34367.2|34362.4|9
1650260100000|2022-04-18 05:35:00|34368.7|34363.9|34368.2|34363.4|34369.2|34364.4|34368.2|34363.4|5
1650260120000|2022-04-18 05:35:20|34368.7|34363.9|34368.2|34363.4|34369.2|34364.4|34368.2|34363.4|1
1650260140000|2022-04-18 05:35:40|34367.7|34362.9|34367.7|34362.9|34367.7|34362.9|34367.7|34362.9|0
1650260150000|2022-04-18 05:35:50|||||||||6
1650260160000|2022-04-18 05:36:00|34368.2|34363.4|34367.2|34362.4|34368.2|34363.4|34367.2|34362.4|4
1650260170000|2022-04-18 05:36:10|34367.7|34362.9|34369.2|34364.4|34369.2|34364.4|34367.7|34362.9|3
1650260180000|2022-04-18 05:36:20|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|9
1650260190000|2022-04-18 05:36:30|34370.7|34365.9|34371.2|34366.4|34371.7|34366.9|34370.7|34365.9|1
1650260200000|2022-04-18 05:36:40|34371.7|34366.9|34370.7|34365.9|34371.7|34366.9|34370.2|34365.4|4
1650260210000|2022-04-18 05:36:50|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|34370.2|34365.4|1
1650260220000|2022-04-18 05:37:00|34370.7|34365.9|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|0
1650260230000|2022-04-18 05:37:10|34369.7|34364.9|34369.7|34364.9|34369.7|34364.9|34369.7|34364.9|0
1650260240000|2022-04-18 05:37:20|34370.7|34365.9|34370.2|34365.4|34370.7|34365.9|34370.2|34365.4|4
1650260250000|2022-04-18 05:37:30|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.7|34364.9|0
1650260260000|2022-04-18 05:37:40|34368.2|34363.4|34367.7|34362.9|34368.2|34363.4|34367.7|34362.9|3
1650260270000|2022-04-18 05:37:50|34368.2|34363.4|34369.2|34364.4|34369.2|34364.4|34367.2|34362.4|1
1650260280000|2022-04-18 05:38:00|34369.7|34364.9|34368.2|34363.4|34369.7|34364.9|34367.7|34362.9|3
1650260290000|2022-04-18 05:38:10|34367.7|34362.9|34367.2|34362.4|34368.2|34363.4|34366.7|34361.9|1
1650260300000|2022-04-18 05:38:20|34367.7|34362.9|34368.2|34363.4|34368.2|34363.4|34367.2|34362.4|4
1650260310000|2022-04-18 05:38:30|34367.7|34362.9|34368.2|34363.4|34368.2|34363.4|34367.7|34362.9|0
1650260340000|2022-04-18 05:39:00|||||||||2
1650260350000|2022-04-18 05:39:10|34368.7|34363.9|34368.2|34363.4|34368.7|34363.9|34368.2|34363.4|2
1650260360000|2022-04-18 05:39:20|34368.7|34363.9|34370.7|34365.9|34370.7|34365.9|34368.7|34363.9|10
1650260370000|2022-04-18 05:39:30|34370.2|34365.4|34371.2|34366.4|34371.2|34366.4|34370.2|34365.4|3
1650260380000|2022-04-18 05:39:40|34370.7|34365.9|34369.2|34364.4|34370.7|34365.9|34368.7|34363.9|9
1650260400000|2022-04-18 05:40:00|34368.7|34363.9|34367.2|34362.4|34368.7|34363.9|34366.7|34361.9|1
1650260410000|2022-04-18 05:40:10|34367.7|34362.9|34366.7|34361.9|34368.2|34363.4|34366.7|34361.9|5
1650260420000|2022-04-18 05:40:20|34366.2|34361.4|34366.2|34361.4|34367.2|34362.4|34366.2|34361.4|4
1650260430000|2022-04-18 05:40:30|34366.7|34361.9|34369.2|34364.4|34369.2|34364.4|34366.7|34361.9|7
1650260440000|2022-04-18 05:40:40|34368.7|34363.9|34371.2|34366.4|34371.2|34366.4|34368.2|34363.4|9
1650260450000|2022-04-18 05:40:50|34371.7|34366.9|34371.2|34366.4|34371.7|34366.9|34370.7|34365.9|4
1650260460000|2022-04-18 05:41:00|34372.2|34367.4|34376.7|34371.9|34376.7|34371.9|34372.2|34367.4|12
1650260470000|2022-04-18 05:41:10|34376.2|34371.4|34375.2|34370.4|34376.7|34371.9|34375.2|34370.4|4
1650260480000|2022-04-18 05:41:20|34373.2|34368.4|34373.2|34368.4|34373.2|34368.4|34372.7|34367.9|14
1650260490000|2022-04-18 05:41:30|34373.7|34368.9|34375.2|34370.4|34375.7|34370.9|34373.7|34368.9|0
1650260510000|2022-04-18 05:41:50|34374.7|34369.9|34374.7|34369.9|34375.2|34370.4|34374.7|34369.9|8
1650260520000|2022-04-18 05:42:00|34374.2|34369.4|34374.2|34369.4|34374.2|34369.4|34373.2|34368.4|6
1650260530000|2022-04-18 05:42:10|34373.7|34368.9|34374.2|34369.4|34374.2|34369.4|34373.7|34368.9|0
1650260540000|2022-04-18 05:42:20|34373.7|34368.9|34372.7|34367.9|34373.7|34368.9|34372.7|34367.9|2
1650260550000|2022-04-18 05:42:30|34373.2|34368.4|34372.7|34367.9|34373.2|34368.4|34372.7|34367.9|0
1650260560000|2022-04-18 05:42:40|34372.2|34367.4|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|2
1650260570000|2022-04-18 05:42:50|34371.7|34366.9|34371.7|34366.9|34372.2|34367.4|34371.7|34366.9|0
1650260580000|2022-04-18 05:43:00|34371.2|34366.4|34369.7|34364.9|34371.2|34366.4|34369.7|34364.9|2
1650260590000|2022-04-18 05:43:10|34369.2|34364.4|34368.2|34363.4|34369.7|34364.9|34368.2|34363.4|13
1650260600000|2022-04-18 05:43:20|34368.7|34363.9|34368.7|34363.9|34369.2|34364.4|34368.7|34363.9|0
1650260610000|2022-04-18 05:43:30|34369.2|34364.4|34369.2|34364.4|34369.2|34364.4|34369.2|34364.4|0
1650260620000|2022-04-18 05:43:40|34368.7|34363.9|34368.2|34363.4|34369.2|34364.4|34368.2|34363.4|6
1650260630000|2022-04-18 05:43:50|34368.7|34363.9|34370.2|34365.4|34370.7|34365.9|34368.7|34363.9|3
1650260640000|2022-04-18 05:44:00|34369.7|34364.9|34368.2|34363.4|34369.7|34364.9|34367.7|34362.9|2
1650260660000|2022-04-18 05:44:20|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34366.2|34361.4|1
1650260670000|2022-04-18 05:44:30|34366.7|34361.9|34367.2|34362.4|34367.2|34362.4|34366.2|34361.4|0
1650260680000|2022-04-18 05:44:40|34367.7|34362.9|34367.2|34362.4|34367.7|34362.9|34367.2|34362.4|0
1650260690000|2022-04-18 05:44:50|34367.7|34362.9|34368.2|34363.4|34368.2|34363.4|34367.2|34362.4|3
1650260700000|2022-04-18 05:45:00|||||||||2
1650260710000|2022-04-18 05:45:10|34368.7|34363.9|34368.7|34363.9|34368.7|34363.9|34368.7|34363.9|2
1650260720000|2022-04-18 05:45:20|34368.2|34363.4|34374.2|34369.4|34374.2|34369.4|34368.2|34363.4|12
1650260730000|2022-04-18 05:45:30|34373.7|34368.9|34372.2|34367.4|34373.7|34368.9|34371.2|34366.4|6
1650260740000|2022-04-18 05:45:40|34372.7|34367.9|34373.2|34368.4|34373.7|34368.9|34372.7|34367.9|2
1650260760000|2022-04-18 05:46:00|34372.7|34367.9|34374.2|34369.4|34374.2|34369.4|34372.7|34367.9|0
1650260770000|2022-04-18 05:46:10|34373.7|34368.9|34374.2|34369.4|34374.2|34369.4|34373.7|34368.9|0
1650260790000|2022-04-18 05:46:30|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|2
1650260800000|2022-04-18 05:46:40|34373.7|34368.9|34373.7|34368.9|34373.7|34368.9|34372.2|34367.4|1
1650260810000|2022-04-18 05:46:50|34373.2|34368.4|34374.2|34369.4|34374.2|34369.4|34373.2|34368.4|1
1650260820000|2022-04-18 05:47:00|34373.7|34368.9|34373.7|34368.9|34374.7|34369.9|34373.7|34368.9|1
1650260830000|2022-04-18 05:47:10|34374.2|34369.4|34374.2|34369.4|34374.2|34369.4|34374.2|34369.4|2
1650260840000|2022-04-18 05:47:20|34374.7|34369.9|34374.2|34369.4|34375.2|34370.4|34374.2|34369.4|2
1650260850000|2022-04-18 05:47:30|34374.7|34369.9|34374.2|34369.4|34375.7|34370.9|34374.2|34369.4|9
1650260860000|2022-04-18 05:47:40|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|0
1650260870000|2022-04-18 05:47:50|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34373.7|34368.9|5
1650260880000|2022-04-18 05:48:00|34374.7|34369.9|34374.2|34369.4|34374.7|34369.9|34374.2|34369.4|4
1650260890000|2022-04-18 05:48:10|34373.7|34368.9|34373.7|34368.9|34374.2|34369.4|34373.2|34368.4|9
1650260900000|2022-04-18 05:48:20|34373.2|34368.4|34373.2|34368.4|34373.7|34368.9|34373.2|34368.4|0
1650260910000|2022-04-18 05:48:30|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|1
1650260920000|2022-04-18 05:48:40|34372.7|34367.9|34372.2|34367.4|34372.7|34367.9|34372.2|34367.4|0
1650260930000|2022-04-18 05:48:50|34371.7|34366.9|34369.2|34364.4|34371.7|34366.9|34369.2|34364.4|10
1650260940000|2022-04-18 05:49:00|34369.7|34364.9|34370.2|34365.4|34370.2|34365.4|34369.2|34364.4|4
1650260950000|2022-04-18 05:49:10|34370.7|34365.9|34371.2|34366.4|34371.2|34366.4|34370.7|34365.9|0
1650260960000|2022-04-18 05:49:20|34372.2|34367.4|34373.2|34368.4|34373.2|34368.4|34372.2|34367.4|1
1650260980000|2022-04-18 05:49:40|34373.7|34368.9|34375.2|34370.4|34375.2|34370.4|34373.7|34368.9|5
1650260990000|2022-04-18 05:49:50|34374.7|34369.9|34375.2|34370.4|34375.2|34370.4|34374.2|34369.4|0
1650261000000|2022-04-18 05:50:00|34375.7|34370.9|34376.7|34371.9|34379.2|34374.4|34374.7|34369.9|6
1650261010000|2022-04-18 05:50:10|34376.2|34371.4|34380.2|34375.4|34380.2|34375.4|34376.2|34371.4|0
1650261020000|2022-04-18 05:50:20|34379.2|34374.4|34379.2|34374.4|34380.2|34375.4|34378.7|34373.9|5
1650261030000|2022-04-18 05:50:30|34378.7|34373.9|34376.7|34371.9|34378.7|34373.9|34375.2|34370.4|2
1650261040000|2022-04-18 05:50:40|34377.2|34372.4|34377.2|34372.4|34377.2|34372.4|34376.7|34371.9|4
1650261050000|2022-04-18 05:50:50|34377.7|34372.9|34378.2|34373.4|34378.7|34373.9|34377.2|34372.4|10
1650261060000|2022-04-18 05:51:00|34378.7|34373.9|34385.2|34380.4|34388.2|34383.4|34377.7|34372.9|26
1650261070000|2022-04-18 05:51:10|34385.7|34380.9|34387.2|34382.4|34388.2|34383.4|34383.2|34378.4|20
1650261080000|2022-04-18 05:51:20|34386.7|34381.9|34388.2|34383.4|34388.2|34383.4|34385.7|34380.9|10
1650261090000|2022-04-18 05:51:30|34388.7|34383.9|34391.7|34386.9|34391.7|34386.9|34388.7|34383.9|13
1650261100000|2022-04-18 05:51:40|34392.2|34387.4|34388.2|34383.4|34392.2|34387.4|34387.7|34382.9|12
1650261110000|2022-04-18 05:51:50|34388.7|34383.9|34386.2|34381.4|34388.7|34383.9|34384.7|34379.9|17
1650261120000|2022-04-18 05:52:00|34386.7|34381.9|34388.2|34383.4|34388.7|34383.9|34386.7|34381.9|4
1650261130000|2022-04-18 05:52:10|34387.7|34382.9|34387.2|34382.4|34389.2|34384.4|34386.7|34381.9|3
1650261140000|2022-04-18 05:52:20|34386.7|34381.9|34386.2|34381.4|34387.2|34382.4|34386.2|34381.4|7
1650261150000|2022-04-18 05:52:30|34386.7|34381.9|34387.2|34382.4|34387.2|34382.4|34386.2|34381.4|1
1650261160000|2022-04-18 05:52:40|34387.7|34382.9|34387.2|34382.4|34388.2|34383.4|34387.2|34382.4|4
1650261170000|2022-04-18 05:52:50|34386.7|34381.9|34386.7|34381.9|34388.2|34383.4|34385.2|34380.4|46
1650261180000|2022-04-18 05:53:00|34387.2|34382.4|34386.7|34381.9|34387.2|34382.4|34386.2|34381.4|1
1650261190000|2022-04-18 05:53:10|34387.2|34382.4|34386.7|34381.9|34387.2|34382.4|34386.7|34381.9|0
1650261200000|2022-04-18 05:53:20|34386.2|34381.4|34386.2|34381.4|34386.2|34381.4|34385.2|34380.4|1
1650261210000|2022-04-18 05:53:30|34385.7|34380.9|34385.2|34380.4|34386.2|34381.4|34385.2|34380.4|1
1650261220000|2022-04-18 05:53:40|34384.7|34379.9|34385.7|34380.9|34385.7|34380.9|34384.7|34379.9|2
1650261230000|2022-04-18 05:53:50|34385.2|34380.4|34383.2|34378.4|34385.7|34380.9|34383.2|34378.4|7
1650261240000|2022-04-18 05:54:00|34383.7|34378.9|34385.2|34380.4|34385.2|34380.4|34383.2|34378.4|2
1650261250000|2022-04-18 05:54:10|34387.7|34382.9|34388.7|34383.9|34389.2|34384.4|34387.2|34382.4|14
1650261260000|2022-04-18 05:54:20|34389.2|34384.4|34389.2|34384.4|34389.2|34384.4|34388.7|34383.9|2
1650261270000|2022-04-18 05:54:30|34388.7|34383.9|34390.2|34385.4|34390.7|34385.9|34388.2|34383.4|5
1650261280000|2022-04-18 05:54:40|34389.7|34384.9|34389.7|34384.9|34390.2|34385.4|34389.2|34384.4|1
1650261290000|2022-04-18 05:54:50|34390.2|34385.4|34390.2|34385.4|34390.2|34385.4|34389.7|34384.9|1
1650261300000|2022-04-18 05:55:00|34390.7|34385.9|34393.2|34388.4|34394.2|34389.4|34390.7|34385.9|2
1650261310000|2022-04-18 05:55:10|34393.7|34388.9|34393.7|34388.9|34394.7|34389.9|34393.7|34388.9|1
1650261320000|2022-04-18 05:55:20|34394.2|34389.4|34395.2|34390.4|34395.7|34390.9|34394.2|34389.4|4
1650261330000|2022-04-18 05:55:30|34394.7|34389.9|34391.7|34386.9|34395.2|34390.4|34391.7|34386.9|4
1650261340000|2022-04-18 05:55:40|34391.2|34386.4|34391.7|34386.9|34391.7|34386.9|34391.2|34386.4|0
1650261350000|2022-04-18 05:55:50|34391.2|34386.4|34392.2|34387.4|34392.2|34387.4|34390.7|34385.9|0
1650261360000|2022-04-18 05:56:00|34391.7|34386.9|34394.2|34389.4|34394.2|34389.4|34391.7|34386.9|0
1650261370000|2022-04-18 05:56:10|34394.7|34389.9|34394.7|34389.9|34394.7|34389.9|34394.7|34389.9|0
1650261380000|2022-04-18 05:56:20|34394.2|34389.4|34394.2|34389.4|34394.7|34389.9|34394.2|34389.4|4
1650261390000|2022-04-18 05:56:30|34393.7|34388.9|34393.7|34388.9|34393.7|34388.9|34393.2|34388.4|5
1650261400000|2022-04-18 05:56:40|34394.2|34389.4|34396.2|34391.4|34396.2|34391.4|34393.7|34388.9|6
1650261410000|2022-04-18 05:56:50|34395.7|34390.9|34401.2|34396.4|34402.2|34397.4|34395.7|34390.9|39
1650261420000|2022-04-18 05:57:00|34400.7|34395.9|34402.2|34397.4|34402.2|34397.4|34400.2|34395.4|22
1650261430000|2022-04-18 05:57:10|34401.7|34396.9|34402.2|34397.4|34402.2|34397.4|34401.2|34396.4|1
1650261440000|2022-04-18 05:57:20|34401.7|34396.9|34401.2|34396.4|34402.7|34397.9|34401.2|34396.4|7
1650261450000|2022-04-18 05:57:30|34400.7|34395.9|34401.2|34396.4|34401.7|34396.9|34400.7|34395.9|9
1650261460000|2022-04-18 05:57:40|34401.7|34396.9|34401.7|34396.9|34403.2|34398.4|34400.2|34395.4|35
1650261470000|2022-04-18 05:57:50|34401.2|34396.4|34402.7|34397.9|34403.7|34398.9|34401.2|34396.4|17
1650261480000|2022-04-18 05:58:00|34402.2|34397.4|34402.2|34397.4|34403.7|34398.9|34402.2|34397.4|9
1650261490000|2022-04-18 05:58:10|34401.7|34396.9|34403.2|34398.4|34403.2|34398.4|34401.7|34396.9|4
1650261500000|2022-04-18 05:58:20|34402.7|34397.9|34402.2|34397.4|34402.7|34397.9|34402.2|34397.4|1
1650261510000|2022-04-18 05:58:30|34402.7|34397.9|34402.2|34397.4|34402.7|34397.9|34401.7|34396.9|1
1650261520000|2022-04-18 05:58:40|34401.7|34396.9|34401.7|34396.9|34402.2|34397.4|34401.2|34396.4|3
1650261530000|2022-04-18 05:58:50|34401.2|34396.4|34401.2|34396.4|34401.2|34396.4|34400.7|34395.9|2
1650261540000|2022-04-18 05:59:00|34400.7|34395.9|34402.2|34397.4|34402.7|34397.9|34400.2|34395.4|32
1650261550000|2022-04-18 05:59:10|34403.2|34398.4|34403.7|34398.9|34405.2|34400.4|34403.2|34398.4|21
1650261560000|2022-04-18 05:59:20|34403.2|34398.4|34402.2|34397.4|34404.2|34399.4|34402.2|34397.4|9
1650261570000|2022-04-18 05:59:30|34401.7|34396.9|34400.2|34395.4|34402.2|34397.4|34399.2|34394.4|16
1650261580000|2022-04-18 05:59:40|34400.7|34395.9|34400.2|34395.4|34400.7|34395.9|34400.2|34395.4|10
1650261590000|2022-04-18 05:59:50|34399.7|34394.9|34399.2|34394.4|34400.7|34395.9|34398.7|34393.9|11
1650261600000|2022-04-18 06:00:00|34398.6|34395|34403.6|34400|34404.1|34400.5|34398.6|34395|22
1650261610000|2022-04-18 06:00:10|34403.1|34399.5|34403.6|34400|34405.1|34401.5|34402.6|34399|13
1650261620000|2022-04-18 06:00:20|34403.1|34399.5|34403.6|34400|34404.1|34400.5|34401.6|34398|10
1650261630000|2022-04-18 06:00:30|34403.1|34399.5|34404.6|34401|34404.6|34401|34403.1|34399.5|3
1650261640000|2022-04-18 06:00:40|34404.1|34400.5|34404.6|34401|34405.1|34401.5|34404.1|34400.5|1
1650261650000|2022-04-18 06:00:50|34405.1|34401.5|34406.6|34403|34407.1|34403.5|34405.1|34401.5|9
1650261660000|2022-04-18 06:01:00|34407.1|34403.5|34409.6|34406|34411.6|34408|34407.1|34403.5|12
1650261670000|2022-04-18 06:01:10|34410.1|34406.5|34410.6|34407|34411.6|34408|34410.1|34406.5|3
1650261680000|2022-04-18 06:01:20|34411.1|34407.5|34411.6|34408|34412.1|34408.5|34411.1|34407.5|4
1650261690000|2022-04-18 06:01:30|34410.6|34407|34411.6|34408|34411.6|34408|34410.1|34406.5|12
1650261700000|2022-04-18 06:01:40|34411.1|34407.5|34411.1|34407.5|34411.6|34408|34410.6|34407|3
1650261710000|2022-04-18 06:01:50|34410.6|34407|34412.6|34409|34413.1|34409.5|34410.6|34407|8
1650261720000|2022-04-18 06:02:00|34412.1|34408.5|34407.6|34404|34412.1|34408.5|34407.6|34404|15
1650261730000|2022-04-18 06:02:10|34408.1|34404.5|34407.1|34403.5|34408.1|34404.5|34405.6|34402|6
1650261740000|2022-04-18 06:02:20|34406.6|34403|34408.1|34404.5|34408.1|34404.5|34406.6|34403|2
1650261750000|2022-04-18 06:02:30|34407.6|34404|34405.1|34401.5|34408.1|34404.5|34405.1|34401.5|15
1650261760000|2022-04-18 06:02:40|34406.1|34402.5|34401.1|34397.5|34406.1|34402.5|34401.1|34397.5|9
1650261770000|2022-04-18 06:02:50|34401.6|34398|34400.6|34397|34401.6|34398|34400.6|34397|0
1650261780000|2022-04-18 06:03:00|34401.1|34397.5|34401.6|34398|34401.6|34398|34401.1|34397.5|1
1650261790000|2022-04-18 06:03:10|34401.1|34397.5|34402.1|34398.5|34402.6|34399|34401.1|34397.5|3
1650261800000|2022-04-18 06:03:20|34402.6|34399|34402.6|34399|34403.6|34400|34402.1|34398.5|4
1650261810000|2022-04-18 06:03:30|34403.1|34399.5|34402.1|34398.5|34404.1|34400.5|34402.1|34398.5|0
1650261820000|2022-04-18 06:03:40|34402.6|34399|34402.6|34399|34403.1|34399.5|34402.6|34399|1
1650261830000|2022-04-18 06:03:50|34402.1|34398.5|34402.1|34398.5|34404.1|34400.5|34402.1|34398.5|2
1650261840000|2022-04-18 06:04:00|34401.6|34398|34403.1|34399.5|34403.6|34400|34401.6|34398|4
1650261850000|2022-04-18 06:04:10|34402.6|34399|34401.1|34397.5|34402.6|34399|34400.6|34397|7
1650261860000|2022-04-18 06:04:20|34400.6|34397|34402.6|34399|34402.6|34399|34399.6|34396|3
1650261870000|2022-04-18 06:04:30|34403.1|34399.5|34404.6|34401|34404.6|34401|34402.6|34399|3
1650261880000|2022-04-18 06:04:40|34405.1|34401.5|34404.1|34400.5|34405.6|34402|34404.1|34400.5|1
1650261890000|2022-04-18 06:04:50|34404.6|34401|34406.1|34402.5|34406.6|34403|34404.6|34401|4
1650261900000|2022-04-18 06:05:00|34406.6|34403|34407.6|34404|34408.1|34404.5|34406.6|34403|6
1650261910000|2022-04-18 06:05:10|34407.1|34403.5|34407.6|34404|34407.6|34404|34407.1|34403.5|2
1650261920000|2022-04-18 06:05:20|34408.1|34404.5|34411.1|34407.5|34411.1|34407.5|34407.6|34404|5
1650261930000|2022-04-18 06:05:30|34411.6|34408|34411.6|34408|34412.6|34409|34411.6|34408|4
1650261940000|2022-04-18 06:05:40|34412.1|34408.5|34412.6|34409|34414.6|34411|34411.6|34408|7
1650261950000|2022-04-18 06:05:50|34413.1|34409.5|34413.6|34410|34414.6|34411|34413.1|34409.5|13
1650261960000|2022-04-18 06:06:00|34414.1|34410.5|34414.1|34410.5|34414.6|34411|34413.1|34409.5|6
1650261970000|2022-04-18 06:06:10|34414.6|34411|34413.1|34409.5|34414.6|34411|34412.6|34409|4
1650261980000|2022-04-18 06:06:20|34413.6|34410|34412.6|34409|34414.1|34410.5|34412.6|34409|4
1650261990000|2022-04-18 06:06:30|34413.1|34409.5|34411.6|34408|34413.1|34409.5|34411.6|34408|2
1650262000000|2022-04-18 06:06:40|34411.1|34407.5|34412.6|34409|34413.1|34409.5|34411.1|34407.5|7
1650262010000|2022-04-18 06:06:50|34413.1|34409.5|34414.1|34410.5|34414.1|34410.5|34413.1|34409.5|2
1650262020000|2022-04-18 06:07:00|34414.6|34411|34416.6|34413|34416.6|34413|34414.6|34411|6
1650262030000|2022-04-18 06:07:10|34417.1|34413.5|34415.6|34412|34417.6|34414|34415.6|34412|4
1650262040000|2022-04-18 06:07:20|34416.1|34412.5|34414.6|34411|34416.6|34413|34414.6|34411|3
1650262050000|2022-04-18 06:07:30|34413.6|34410|34411.6|34408|34413.6|34410|34410.6|34407|10
1650262060000|2022-04-18 06:07:40|34412.1|34408.5|34411.6|34408|34412.1|34408.5|34411.6|34408|2
1650262070000|2022-04-18 06:07:50|34412.1|34408.5|34411.1|34407.5|34412.1|34408.5|34411.1|34407.5|2
1650262080000|2022-04-18 06:08:00|34411.6|34408|34410.1|34406.5|34411.6|34408|34409.6|34406|4
1650262090000|2022-04-18 06:08:10|34410.6|34407|34409.1|34405.5|34410.6|34407|34409.1|34405.5|3
1650262100000|2022-04-18 06:08:20|34409.6|34406|34409.6|34406|34409.6|34406|34409.6|34406|5
1650262110000|2022-04-18 06:08:30|34410.6|34407|34411.6|34408|34411.6|34408|34410.6|34407|5
1650262120000|2022-04-18 06:08:40|34412.1|34408.5|34411.6|34408|34412.6|34409|34411.6|34408|2
1650262130000|2022-04-18 06:08:50|34412.1|34408.5|34412.1|34408.5|34414.6|34411|34411.1|34407.5|13
1650262140000|2022-04-18 06:09:00|34412.6|34409|34412.6|34409|34413.1|34409.5|34411.6|34408|2
1650262150000|2022-04-18 06:09:10|34413.1|34409.5|34412.6|34409|34413.6|34410|34412.6|34409|0
1650262160000|2022-04-18 06:09:20|34415.6|34412|34413.6|34410|34416.6|34413|34413.6|34410|40
1650262170000|2022-04-18 06:09:30|34414.6|34411|34414.1|34410.5|34414.6|34411|34414.1|34410.5|4
1650262180000|2022-04-18 06:09:40|34413.6|34410|34413.6|34410|34414.1|34410.5|34413.6|34410|0
1650262190000|2022-04-18 06:09:50|34413.1|34409.5|34411.6|34408|34413.1|34409.5|34411.6|34408|3
1650262200000|2022-04-18 06:10:00|34411.1|34407.5|34411.6|34408|34412.6|34409|34411.1|34407.5|5
1650262210000|2022-04-18 06:10:10|34411.1|34407.5|34409.6|34406|34412.1|34408.5|34409.6|34406|2
1650262220000|2022-04-18 06:10:20|34410.1|34406.5|34409.6|34406|34410.1|34406.5|34409.6|34406|0
1650262240000|2022-04-18 06:10:40|34409.1|34405.5|34408.6|34405|34409.1|34405.5|34408.1|34404.5|8
1650262250000|2022-04-18 06:10:50|34408.1|34404.5|34408.6|34405|34408.6|34405|34408.1|34404.5|0
1650262260000|2022-04-18 06:11:00|34409.1|34405.5|34410.1|34406.5|34410.6|34407|34408.6|34405|4
1650262270000|2022-04-18 06:11:10|34409.6|34406|34410.6|34407|34411.1|34407.5|34409.6|34406|1
1650262280000|2022-04-18 06:11:20|34411.6|34408|34411.1|34407.5|34411.6|34408|34411.1|34407.5|3
1650262290000|2022-04-18 06:11:30|34410.6|34407|34412.6|34409|34412.6|34409|34410.6|34407|11
1650262300000|2022-04-18 06:11:40|34411.6|34408|34406.6|34403|34411.6|34408|34406.6|34403|5
1650262310000|2022-04-18 06:11:50|34407.1|34403.5|34406.6|34403|34408.1|34404.5|34406.6|34403|2
1650262320000|2022-04-18 06:12:00|34407.1|34403.5|34409.6|34406|34409.6|34406|34407.1|34403.5|1
1650262330000|2022-04-18 06:12:10|34409.1|34405.5|34408.6|34405|34409.1|34405.5|34408.6|34405|1
1650262340000|2022-04-18 06:12:20|34408.1|34404.5|34408.6|34405|34408.6|34405|34408.1|34404.5|5
1650262350000|2022-04-18 06:12:30|34408.1|34404.5|34408.6|34405|34408.6|34405|34408.1|34404.5|1
1650262360000|2022-04-18 06:12:40|34408.1|34404.5|34407.6|34404|34408.1|34404.5|34406.6|34403|1
1650262370000|2022-04-18 06:12:50|34407.1|34403.5|34407.6|34404|34407.6|34404|34407.1|34403.5|0
1650262380000|2022-04-18 06:13:00|34407.1|34403.5|34407.6|34404|34407.6|34404|34407.1|34403.5|1
1650262390000|2022-04-18 06:13:10|34407.1|34403.5|34407.1|34403.5|34407.6|34404|34407.1|34403.5|0
1650262400000|2022-04-18 06:13:20|34406.6|34403|34402.6|34399|34406.6|34403|34402.6|34399|5
1650262410000|2022-04-18 06:13:30|34402.1|34398.5|34403.1|34399.5|34403.1|34399.5|34402.1|34398.5|1
1650262420000|2022-04-18 06:13:40|34402.6|34399|34403.6|34400|34404.6|34401|34402.6|34399|4
1650262430000|2022-04-18 06:13:50|34403.1|34399.5|34403.6|34400|34404.1|34400.5|34403.1|34399.5|1
1650262440000|2022-04-18 06:14:00|34403.1|34399.5|34403.6|34400|34403.6|34400|34403.1|34399.5|1
1650262450000|2022-04-18 06:14:10|34403.1|34399.5|34402.6|34399|34403.6|34400|34402.6|34399|11
1650262460000|2022-04-18 06:14:20|34403.1|34399.5|34403.6|34400|34404.1|34400.5|34403.1|34399.5|1
1650262470000|2022-04-18 06:14:30|34404.1|34400.5|34403.6|34400|34404.1|34400.5|34403.1|34399.5|8
1650262480000|2022-04-18 06:14:40|34403.1|34399.5|34402.6|34399|34403.6|34400|34402.6|34399|4
1650262500000|2022-04-18 06:15:00|34400.6|34397|34401.6|34398|34401.6|34398|34400.6|34397|7
1650262510000|2022-04-18 06:15:10|34402.1|34398.5|34401.6|34398|34402.1|34398.5|34401.6|34398|0
1650262520000|2022-04-18 06:15:20|34402.1|34398.5|34401.6|34398|34402.6|34399|34401.6|34398|1
1650262530000|2022-04-18 06:15:30|34402.1|34398.5|34399.6|34396|34402.1|34398.5|34399.6|34396|2
1650262540000|2022-04-18 06:15:40|34400.1|34396.5|34401.6|34398|34402.1|34398.5|34400.1|34396.5|1
1650262550000|2022-04-18 06:15:50|34401.1|34397.5|34400.6|34397|34401.6|34398|34400.6|34397|10
1650262560000|2022-04-18 06:16:00|34401.1|34397.5|34401.1|34397.5|34401.6|34398|34400.6|34397|5
1650262570000|2022-04-18 06:16:10|34400.6|34397|34401.1|34397.5|34401.1|34397.5|34400.6|34397|1
1650262580000|2022-04-18 06:16:20|34401.6|34398|34403.6|34400|34403.6|34400|34401.6|34398|3
1650262590000|2022-04-18 06:16:30|34403.1|34399.5|34402.6|34399|34403.6|34400|34402.6|34399|0
1650262600000|2022-04-18 06:16:40|34402.1|34398.5|34401.6|34398|34402.1|34398.5|34401.6|34398|2
1650262610000|2022-04-18 06:16:50|34401.1|34397.5|34400.6|34397|34401.1|34397.5|34399.6|34396|3
1650262620000|2022-04-18 06:17:00|34401.1|34397.5|34399.6|34396|34401.1|34397.5|34399.6|34396|3
1650262630000|2022-04-18 06:17:10|34398.1|34394.5|34398.6|34395|34398.6|34395|34398.1|34394.5|31
1650262640000|2022-04-18 06:17:20|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|2
1650262650000|2022-04-18 06:17:30|34399.1|34395.5|34396.6|34393|34399.1|34395.5|34396.6|34393|7
1650262670000|2022-04-18 06:17:50|34396.1|34392.5|34394.6|34391|34396.6|34393|34394.1|34390.5|14
1650262680000|2022-04-18 06:18:00|34393.6|34390|34395.6|34392|34395.6|34392|34393.1|34389.5|8
1650262690000|2022-04-18 06:18:10|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650262700000|2022-04-18 06:18:20|34396.1|34392.5|34396.1|34392.5|34396.1|34392.5|34395.1|34391.5|2
1650262710000|2022-04-18 06:18:30|34396.6|34393|34397.1|34393.5|34397.1|34393.5|34396.6|34393|1
1650262720000|2022-04-18 06:18:40|34396.6|34393|34395.1|34391.5|34396.6|34393|34394.6|34391|0
1650262730000|2022-04-18 06:18:50|34395.6|34392|34395.6|34392|34395.6|34392|34395.6|34392|0
1650262740000|2022-04-18 06:19:00|34395.1|34391.5|34395.1|34391.5|34395.6|34392|34395.1|34391.5|6
1650262750000|2022-04-18 06:19:10|34394.6|34391|34395.6|34392|34395.6|34392|34394.6|34391|3
1650262760000|2022-04-18 06:19:20|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650262770000|2022-04-18 06:19:30|34395.1|34391.5|34395.1|34391.5|34395.6|34392|34394.1|34390.5|1
1650262780000|2022-04-18 06:19:40|34395.6|34392|34395.1|34391.5|34395.6|34392|34395.1|34391.5|4
1650262790000|2022-04-18 06:19:50|34394.6|34391|34394.6|34391|34394.6|34391|34394.1|34390.5|0
1650262800000|2022-04-18 06:20:00|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|6
1650262810000|2022-04-18 06:20:10|34396.1|34392.5|34396.6|34393|34397.1|34393.5|34396.1|34392.5|7
1650262820000|2022-04-18 06:20:20|34397.1|34393.5|34397.1|34393.5|34397.6|34394|34396.6|34393|5
1650262830000|2022-04-18 06:20:30|34397.6|34394|34396.6|34393|34397.6|34394|34396.6|34393|3
1650262840000|2022-04-18 06:20:40|34396.1|34392.5|34397.6|34394|34397.6|34394|34396.1|34392.5|3
1650262850000|2022-04-18 06:20:50|34397.1|34393.5|34397.6|34394|34397.6|34394|34396.6|34393|1
1650262860000|2022-04-18 06:21:00|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|8
1650262870000|2022-04-18 06:21:10|34399.1|34395.5|34398.6|34395|34399.6|34396|34398.6|34395|0
1650262880000|2022-04-18 06:21:20|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|0
1650262890000|2022-04-18 06:21:30|34399.1|34395.5|34397.6|34394|34400.1|34396.5|34397.6|34394|8
1650262900000|2022-04-18 06:21:40|34398.1|34394.5|34398.1|34394.5|34398.6|34395|34398.1|34394.5|0
1650262910000|2022-04-18 06:21:50|34399.1|34395.5|34397.1|34393.5|34399.1|34395.5|34397.1|34393.5|5
1650262920000|2022-04-18 06:22:00|34398.1|34394.5|34397.6|34394|34398.1|34394.5|34397.6|34394|4
1650262930000|2022-04-18 06:22:10|34398.1|34394.5|34398.1|34394.5|34398.1|34394.5|34397.6|34394|0
1650262940000|2022-04-18 06:22:20|34397.6|34394|34399.6|34396|34399.6|34396|34397.6|34394|5
1650262950000|2022-04-18 06:22:30|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|0
1650262960000|2022-04-18 06:22:40|34399.6|34396|34398.6|34395|34399.6|34396|34398.6|34395|4
1650262970000|2022-04-18 06:22:50|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|0
1650262980000|2022-04-18 06:23:00|34399.1|34395.5|34400.1|34396.5|34400.1|34396.5|34399.1|34395.5|2
1650262990000|2022-04-18 06:23:10|34400.6|34397|34401.6|34398|34401.6|34398|34400.6|34397|12
1650263000000|2022-04-18 06:23:20|34402.1|34398.5|34400.6|34397|34402.1|34398.5|34400.1|34396.5|4
1650263010000|2022-04-18 06:23:30|34400.1|34396.5|34398.6|34395|34400.1|34396.5|34398.6|34395|1
1650263020000|2022-04-18 06:23:40|34398.1|34394.5|34399.1|34395.5|34399.6|34396|34398.1|34394.5|5
1650263030000|2022-04-18 06:23:50|34398.6|34395|34399.1|34395.5|34399.1|34395.5|34398.6|34395|1
1650263040000|2022-04-18 06:24:00|34399.6|34396|34399.6|34396|34399.6|34396|34399.1|34395.5|0
1650263050000|2022-04-18 06:24:10|34400.1|34396.5|34400.6|34397|34401.1|34397.5|34400.1|34396.5|2
1650263060000|2022-04-18 06:24:20|34400.1|34396.5|34399.6|34396|34400.6|34397|34399.6|34396|0
1650263070000|2022-04-18 06:24:30|34400.1|34396.5|34399.1|34395.5|34400.1|34396.5|34398.1|34394.5|11
1650263080000|2022-04-18 06:24:40|34398.6|34395|34398.6|34395|34399.1|34395.5|34397.6|34394|1
1650263100000|2022-04-18 06:25:00|34397.1|34393.5|34396.6|34393|34397.1|34393.5|34396.6|34393|4
1650263120000|2022-04-18 06:25:20|34396.1|34392.5|34394.1|34390.5|34396.1|34392.5|34394.1|34390.5|3
1650263130000|2022-04-18 06:25:30|34393.6|34390|34393.6|34390|34394.1|34390.5|34393.6|34390|11
1650263140000|2022-04-18 06:25:40|34393.1|34389.5|34393.6|34390|34393.6|34390|34393.1|34389.5|2
1650263150000|2022-04-18 06:25:50|34394.1|34390.5|34393.6|34390|34394.1|34390.5|34393.6|34390|2
1650263160000|2022-04-18 06:26:00|34393.1|34389.5|34393.6|34390|34393.6|34390|34393.1|34389.5|6
1650263170000|2022-04-18 06:26:10|34394.1|34390.5|34394.6|34391|34394.6|34391|34394.1|34390.5|3
1650263190000|2022-04-18 06:26:30|34395.1|34391.5|34394.1|34390.5|34395.1|34391.5|34394.1|34390.5|4
1650263200000|2022-04-18 06:26:40|34394.6|34391|34395.6|34392|34396.1|34392.5|34394.6|34391|8
1650263210000|2022-04-18 06:26:50|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650263220000|2022-04-18 06:27:00|34396.1|34392.5|34399.6|34396|34401.1|34397.5|34394.6|34391|10
1650263230000|2022-04-18 06:27:10|34400.1|34396.5|34400.6|34397|34401.1|34397.5|34399.6|34396|0
1650263240000|2022-04-18 06:27:20|34401.1|34397.5|34399.6|34396|34401.6|34398|34399.6|34396|1
1650263250000|2022-04-18 06:27:30|34398.6|34395|34398.6|34395|34398.6|34395|34398.6|34395|3
1650263260000|2022-04-18 06:27:40|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|12
1650263270000|2022-04-18 06:27:50|34398.1|34394.5|34398.6|34395|34398.6|34395|34398.1|34394.5|1
1650263280000|2022-04-18 06:28:00|34399.1|34395.5|34399.6|34396|34400.6|34397|34398.6|34395|9
1650263300000|2022-04-18 06:28:20|34399.1|34395.5|34398.1|34394.5|34399.1|34395.5|34398.1|34394.5|1
1650263310000|2022-04-18 06:28:30|34397.1|34393.5|34396.6|34393|34397.1|34393.5|34396.6|34393|2
1650263320000|2022-04-18 06:28:40|34396.1|34392.5|34396.1|34392.5|34396.1|34392.5|34396.1|34392.5|1
1650263330000|2022-04-18 06:28:50|34396.6|34393|34398.6|34395|34399.1|34395.5|34396.6|34393|6
1650263340000|2022-04-18 06:29:00|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|34398.6|34395|8
1650263350000|2022-04-18 06:29:10|34398.6|34395|34398.6|34395|34398.6|34395|34398.6|34395|4
1650263360000|2022-04-18 06:29:20|34398.1|34394.5|34397.6|34394|34398.1|34394.5|34397.6|34394|1
1650263380000|2022-04-18 06:29:40|34398.6|34395|34399.6|34396|34399.6|34396|34398.1|34394.5|6
1650263400000|2022-04-18 06:30:00|34400.1|34396.5|34403.1|34399.5|34403.1|34399.5|34400.1|34396.5|7
1650263410000|2022-04-18 06:30:10|34403.6|34400|34403.6|34400|34405.1|34401.5|34403.6|34400|6
1650263420000|2022-04-18 06:30:20|34404.1|34400.5|34401.6|34398|34404.6|34401|34401.1|34397.5|14
1650263430000|2022-04-18 06:30:30|34401.1|34397.5|34402.1|34398.5|34402.1|34398.5|34400.6|34397|5
1650263440000|2022-04-18 06:30:40|34401.6|34398|34400.6|34397|34401.6|34398|34400.6|34397|0
1650263450000|2022-04-18 06:30:50|34401.1|34397.5|34400.6|34397|34401.6|34398|34400.6|34397|0
1650263460000|2022-04-18 06:31:00|34401.1|34397.5|34401.1|34397.5|34401.6|34398|34400.6|34397|1
1650263470000|2022-04-18 06:31:10|34401.6|34398|34401.1|34397.5|34401.6|34398|34401.1|34397.5|0
1650263480000|2022-04-18 06:31:20|34400.6|34397|34400.6|34397|34400.6|34397|34400.6|34397|1
1650263490000|2022-04-18 06:31:30|34401.1|34397.5|34399.1|34395.5|34401.1|34397.5|34399.1|34395.5|1
1650263500000|2022-04-18 06:31:40|34399.6|34396|34399.6|34396|34399.6|34396|34399.1|34395.5|0
1650263510000|2022-04-18 06:31:50|34400.1|34396.5|34401.6|34398|34401.6|34398|34400.1|34396.5|5
1650263520000|2022-04-18 06:32:00|34401.1|34397.5|34402.1|34398.5|34402.6|34399|34401.1|34397.5|6
1650263530000|2022-04-18 06:32:10|34402.6|34399|34402.6|34399|34402.6|34399|34402.6|34399|4
1650263540000|2022-04-18 06:32:20|34403.6|34400|34403.6|34400|34403.6|34400|34403.1|34399.5|6
1650263560000|2022-04-18 06:32:40|34404.1|34400.5|34404.1|34400.5|34404.1|34400.5|34404.1|34400.5|0
1650263570000|2022-04-18 06:32:50|34403.6|34400|34403.6|34400|34403.6|34400|34403.6|34400|2
1650263580000|2022-04-18 06:33:00|34403.1|34399.5|34404.6|34401|34404.6|34401|34402.6|34399|5
1650263590000|2022-04-18 06:33:10|34404.1|34400.5|34404.1|34400.5|34404.6|34401|34403.6|34400|1
1650263600000|2022-04-18 06:33:20|34404.6|34401|34403.6|34400|34404.6|34401|34403.1|34399.5|0
1650263610000|2022-04-18 06:33:30|34403.1|34399.5|34403.6|34400|34403.6|34400|34403.1|34399.5|0
1650263620000|2022-04-18 06:33:40|34404.1|34400.5|34405.6|34402|34405.6|34402|34403.6|34400|1
1650263630000|2022-04-18 06:33:50|34405.1|34401.5|34405.1|34401.5|34405.6|34402|34405.1|34401.5|1
1650263640000|2022-04-18 06:34:00|34405.6|34402|34403.6|34400|34405.6|34402|34402.6|34399|2
1650263650000|2022-04-18 06:34:10|34404.1|34400.5|34405.6|34402|34405.6|34402|34404.1|34400.5|6
1650263660000|2022-04-18 06:34:20|34405.1|34401.5|34403.1|34399.5|34405.1|34401.5|34403.1|34399.5|0
1650263670000|2022-04-18 06:34:30|34403.6|34400|34403.6|34400|34403.6|34400|34403.1|34399.5|0
1650263680000|2022-04-18 06:34:40|34401.6|34398|34402.1|34398.5|34402.6|34399|34401.6|34398|3
1650263690000|2022-04-18 06:34:50|34402.6|34399|34402.1|34398.5|34402.6|34399|34402.1|34398.5|0
1650263700000|2022-04-18 06:35:00|34402.6|34399|34402.6|34399|34402.6|34399|34402.6|34399|2
1650263710000|2022-04-18 06:35:10|34403.1|34399.5|34404.1|34400.5|34404.1|34400.5|34403.1|34399.5|7
1650263720000|2022-04-18 06:35:20|34403.6|34400|34402.6|34399|34403.6|34400|34402.1|34398.5|8
1650263730000|2022-04-18 06:35:30|34403.1|34399.5|34403.1|34399.5|34404.1|34400.5|34403.1|34399.5|6
1650263740000|2022-04-18 06:35:40|34402.1|34398.5|34401.1|34397.5|34402.1|34398.5|34401.1|34397.5|7
1650263750000|2022-04-18 06:35:50|34400.6|34397|34400.6|34397|34400.6|34397|34400.6|34397|0
1650263760000|2022-04-18 06:36:00|34401.1|34397.5|34401.1|34397.5|34401.1|34397.5|34401.1|34397.5|0
1650263770000|2022-04-18 06:36:10|34401.6|34398|34401.6|34398|34401.6|34398|34401.6|34398|0
1650263790000|2022-04-18 06:36:30|34402.6|34399|34403.1|34399.5|34403.1|34399.5|34402.6|34399|5
1650263800000|2022-04-18 06:36:40|34402.6|34399|34403.1|34399.5|34403.1|34399.5|34402.6|34399|0
1650263810000|2022-04-18 06:36:50|34402.6|34399|34401.1|34397.5|34403.1|34399.5|34401.1|34397.5|3
1650263820000|2022-04-18 06:37:00|34401.6|34398|34399.6|34396|34402.6|34399|34399.1|34395.5|2
1650263840000|2022-04-18 06:37:20|34401.6|34398|34399.1|34395.5|34401.6|34398|34396.1|34392.5|49
1650263850000|2022-04-18 06:37:30|34399.6|34396|34398.6|34395|34399.6|34396|34398.6|34395|0
1650263860000|2022-04-18 06:37:40|34399.1|34395.5|34404.6|34401|34405.1|34401.5|34399.1|34395.5|40
1650263870000|2022-04-18 06:37:50|34405.1|34401.5|34405.1|34401.5|34406.1|34402.5|34404.6|34401|12
1650263880000|2022-04-18 06:38:00|34405.6|34402|34405.6|34402|34406.1|34402.5|34405.1|34401.5|3
1650263890000|2022-04-18 06:38:10|34404.6|34401|34404.1|34400.5|34404.6|34401|34404.1|34400.5|1
1650263900000|2022-04-18 06:38:20|34403.6|34400|34405.6|34402|34405.6|34402|34403.6|34400|2
1650263910000|2022-04-18 06:38:30|34405.1|34401.5|34405.6|34402|34406.1|34402.5|34405.1|34401.5|1
1650263920000|2022-04-18 06:38:40|34406.1|34402.5|34406.1|34402.5|34406.1|34402.5|34406.1|34402.5|0
1650263930000|2022-04-18 06:38:50|34407.1|34403.5|34407.6|34404|34407.6|34404|34406.6|34403|3
1650263940000|2022-04-18 06:39:00|34408.1|34404.5|34411.6|34408|34411.6|34408|34408.1|34404.5|3
1650263950000|2022-04-18 06:39:10|34412.1|34408.5|34412.6|34409|34413.1|34409.5|34411.6|34408|7
1650263960000|2022-04-18 06:39:20|34412.1|34408.5|34412.6|34409|34412.6|34409|34411.1|34407.5|2
1650263970000|2022-04-18 06:39:30|34413.1|34409.5|34412.6|34409|34413.6|34410|34412.6|34409|2
1650263980000|2022-04-18 06:39:40|34412.1|34408.5|34409.6|34406|34412.1|34408.5|34409.6|34406|9
1650263990000|2022-04-18 06:39:50|34410.1|34406.5|34411.6|34408|34411.6|34408|34409.6|34406|0
1650264000000|2022-04-18 06:40:00|34412.1|34408.5|34412.1|34408.5|34412.6|34409|34411.1|34407.5|1
1650264010000|2022-04-18 06:40:10|34411.6|34408|34410.6|34407|34412.1|34408.5|34410.6|34407|0
1650264020000|2022-04-18 06:40:20|34410.1|34406.5|34408.6|34405|34410.6|34407|34408.6|34405|6
1650264030000|2022-04-18 06:40:30|34408.1|34404.5|34408.6|34405|34408.6|34405|34408.1|34404.5|2
1650264040000|2022-04-18 06:40:40|34408.1|34404.5|34408.6|34405|34408.6|34405|34407.6|34404|8
1650264050000|2022-04-18 06:40:50|34407.6|34404|34406.1|34402.5|34407.6|34404|34405.6|34402|8
1650264060000|2022-04-18 06:41:00|34406.6|34403|34403.6|34400|34406.6|34403|34403.6|34400|7
1650264070000|2022-04-18 06:41:10|34402.6|34399|34403.6|34400|34403.6|34400|34402.6|34399|2
1650264080000|2022-04-18 06:41:20|34403.1|34399.5|34402.6|34399|34403.1|34399.5|34401.6|34398|2
1650264090000|2022-04-18 06:41:30|34403.1|34399.5|34402.6|34399|34403.6|34400|34402.6|34399|6
1650264100000|2022-04-18 06:41:40|34403.1|34399.5|34402.6|34399|34403.1|34399.5|34402.6|34399|2
1650264110000|2022-04-18 06:41:50|34403.6|34400|34401.6|34398|34403.6|34400|34401.6|34398|5
1650264120000|2022-04-18 06:42:00|34401.1|34397.5|34402.1|34398.5|34402.6|34399|34401.1|34397.5|4
1650264130000|2022-04-18 06:42:10|34401.6|34398|34402.1|34398.5|34402.6|34399|34401.6|34398|1
1650264140000|2022-04-18 06:42:20|34402.6|34399|34402.6|34399|34402.6|34399|34402.6|34399|0
1650264150000|2022-04-18 06:42:30|34401.1|34397.5|34401.1|34397.5|34401.1|34397.5|34401.1|34397.5|1
1650264160000|2022-04-18 06:42:40|34400.6|34397|34401.6|34398|34402.1|34398.5|34400.1|34396.5|3
1650264170000|2022-04-18 06:42:50|34402.1|34398.5|34401.6|34398|34402.6|34399|34401.6|34398|1
1650264180000|2022-04-18 06:43:00|34402.1|34398.5|34400.6|34397|34402.6|34399|34400.6|34397|2
1650264190000|2022-04-18 06:43:10|34402.6|34399|34400.1|34396.5|34402.6|34399|34399.6|34396|22
1650264200000|2022-04-18 06:43:20|34399.6|34396|34400.6|34397|34401.1|34397.5|34399.6|34396|2
1650264210000|2022-04-18 06:43:30|34400.1|34396.5|34401.6|34398|34401.6|34398|34400.1|34396.5|3
1650264220000|2022-04-18 06:43:40|34402.6|34399|34403.1|34399.5|34403.1|34399.5|34402.1|34398.5|4
1650264230000|2022-04-18 06:43:50|34403.6|34400|34404.6|34401|34404.6|34401|34403.6|34400|4
1650264240000|2022-04-18 06:44:00|34404.1|34400.5|34404.6|34401|34404.6|34401|34403.6|34400|5
1650264250000|2022-04-18 06:44:10|34402.6|34399|34402.6|34399|34402.6|34399|34402.6|34399|1
1650264260000|2022-04-18 06:44:20|34402.1|34398.5|34402.1|34398.5|34402.1|34398.5|34402.1|34398.5|0
1650264270000|2022-04-18 06:44:30|34401.6|34398|34400.6|34397|34401.6|34398|34400.6|34397|1
1650264280000|2022-04-18 06:44:40|34400.1|34396.5|34396.6|34393|34400.1|34396.5|34396.1|34392.5|14
1650264290000|2022-04-18 06:44:50|34395.6|34392|34396.6|34393|34396.6|34393|34395.6|34392|1
1650264300000|2022-04-18 06:45:00|34398.6|34395|34400.6|34397|34400.6|34397|34398.6|34395|11
1650264310000|2022-04-18 06:45:10|34401.1|34397.5|34404.6|34401|34405.1|34401.5|34401.1|34397.5|20
1650264320000|2022-04-18 06:45:20|34405.1|34401.5|34404.6|34401|34405.1|34401.5|34404.6|34401|0
1650264330000|2022-04-18 06:45:30|34404.1|34400.5|34403.6|34400|34404.6|34401|34403.6|34400|1
1650264340000|2022-04-18 06:45:40|34403.1|34399.5|34402.6|34399|34403.1|34399.5|34402.6|34399|3
1650264350000|2022-04-18 06:45:50|34402.1|34398.5|34403.6|34400|34404.1|34400.5|34402.1|34398.5|7
1650264360000|2022-04-18 06:46:00|34403.1|34399.5|34403.6|34400|34403.6|34400|34403.1|34399.5|1
1650264370000|2022-04-18 06:46:10|34400.6|34397|34399.6|34396|34400.6|34397|34399.6|34396|58
1650264380000|2022-04-18 06:46:20|34400.1|34396.5|34400.6|34397|34400.6|34397|34400.1|34396.5|1
1650264390000|2022-04-18 06:46:30|34400.1|34396.5|34389.6|34386|34400.6|34397|34389.1|34385.5|57
1650264400000|2022-04-18 06:46:40|34390.1|34386.5|34390.6|34387|34391.1|34387.5|34389.6|34386|10
1650264410000|2022-04-18 06:46:50|34391.1|34387.5|34388.6|34385|34391.6|34388|34388.1|34384.5|32
1650264420000|2022-04-18 06:47:00|34388.1|34384.5|34387.6|34384|34388.6|34385|34387.6|34384|4
1650264430000|2022-04-18 06:47:10|34387.1|34383.5|34383.6|34380|34387.6|34384|34383.6|34380|10
1650264440000|2022-04-18 06:47:20|34383.1|34379.5|34380.6|34377|34383.6|34380|34375.6|34372|87
1650264450000|2022-04-18 06:47:30|34381.1|34377.5|34381.6|34378|34381.6|34378|34380.6|34377|3
1650264460000|2022-04-18 06:47:40|34385.6|34382|34387.1|34383.5|34387.6|34384|34385.6|34382|22
1650264470000|2022-04-18 06:47:50|34387.6|34384|34386.6|34383|34387.6|34384|34385.6|34382|1
1650264480000|2022-04-18 06:48:00|34387.1|34383.5|34389.1|34385.5|34389.6|34386|34387.1|34383.5|6
1650264490000|2022-04-18 06:48:10|34388.6|34385|34387.6|34384|34388.6|34385|34387.6|34384|2
1650264500000|2022-04-18 06:48:20|34388.1|34384.5|34389.1|34385.5|34389.6|34386|34388.1|34384.5|1
1650264510000|2022-04-18 06:48:30|34388.6|34385|34389.6|34386|34390.1|34386.5|34388.6|34385|3
1650264520000|2022-04-18 06:48:40|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|0
1650264530000|2022-04-18 06:48:50|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|1
1650264540000|2022-04-18 06:49:00|34389.1|34385.5|34387.6|34384|34389.6|34386|34387.6|34384|2
1650264560000|2022-04-18 06:49:20|34387.1|34383.5|34386.1|34382.5|34387.6|34384|34386.1|34382.5|7
1650264570000|2022-04-18 06:49:30|34386.6|34383|34388.6|34385|34390.1|34386.5|34386.6|34383|9
1650264580000|2022-04-18 06:49:40|34389.6|34386|34389.6|34386|34389.6|34386|34389.6|34386|8
1650264590000|2022-04-18 06:49:50|34390.1|34386.5|34389.6|34386|34390.1|34386.5|34389.6|34386|1
1650264600000|2022-04-18 06:50:00|34390.1|34386.5|34390.6|34387|34390.6|34387|34390.1|34386.5|3
1650264610000|2022-04-18 06:50:10|34390.1|34386.5|34390.1|34386.5|34390.1|34386.5|34390.1|34386.5|0
1650264620000|2022-04-18 06:50:20|34389.6|34386|34390.6|34387|34390.6|34387|34389.6|34386|3
1650264630000|2022-04-18 06:50:30|34390.1|34386.5|34391.1|34387.5|34391.1|34387.5|34390.1|34386.5|0
1650264640000|2022-04-18 06:50:40|34390.6|34387|34391.1|34387.5|34391.1|34387.5|34390.6|34387|0
1650264650000|2022-04-18 06:50:50|34391.6|34388|34391.1|34387.5|34391.6|34388|34391.1|34387.5|1
1650264660000|2022-04-18 06:51:00|34391.6|34388|34390.6|34387|34392.1|34388.5|34390.6|34387|8
1650264670000|2022-04-18 06:51:10|34391.1|34387.5|34392.1|34388.5|34392.1|34388.5|34391.1|34387.5|2
1650264680000|2022-04-18 06:51:20|34392.6|34389|34392.6|34389|34392.6|34389|34392.1|34388.5|1
1650264690000|2022-04-18 06:51:30|34392.1|34388.5|34392.6|34389|34392.6|34389|34392.1|34388.5|2
1650264700000|2022-04-18 06:51:40|34393.6|34390|34393.1|34389.5|34394.1|34390.5|34393.1|34389.5|2
1650264710000|2022-04-18 06:51:50|34393.6|34390|34393.1|34389.5|34393.6|34390|34393.1|34389.5|2
1650264720000|2022-04-18 06:52:00|34393.6|34390|34394.1|34390.5|34394.1|34390.5|34393.6|34390|0
1650264730000|2022-04-18 06:52:10|34393.6|34390|34394.1|34390.5|34394.1|34390.5|34393.6|34390|0
1650264740000|2022-04-18 06:52:20|34394.6|34391|34394.6|34391|34394.6|34391|34394.6|34391|0
1650264750000|2022-04-18 06:52:30|34394.1|34390.5|34395.1|34391.5|34395.6|34392|34394.1|34390.5|6
1650264760000|2022-04-18 06:52:40|34396.1|34392.5|34395.6|34392|34396.1|34392.5|34394.6|34391|2
1650264770000|2022-04-18 06:52:50|34395.1|34391.5|34395.1|34391.5|34395.1|34391.5|34395.1|34391.5|5
1650264790000|2022-04-18 06:53:10|34395.6|34392|34396.6|34393|34396.6|34393|34395.6|34392|1
1650264800000|2022-04-18 06:53:20|34397.1|34393.5|34397.1|34393.5|34397.1|34393.5|34397.1|34393.5|0
1650264820000|2022-04-18 06:53:40|34396.6|34393|34398.6|34395|34399.1|34395.5|34396.6|34393|7
1650264830000|2022-04-18 06:53:50|34399.1|34395.5|34400.1|34396.5|34400.6|34397|34399.1|34395.5|4
1650264840000|2022-04-18 06:54:00|||||||||1
1650264860000|2022-04-18 06:54:20|34399.6|34396|34399.1|34395.5|34399.6|34396|34399.1|34395.5|3
1650264870000|2022-04-18 06:54:30|34399.6|34396|34400.1|34396.5|34400.1|34396.5|34399.6|34396|2
1650264900000|2022-04-18 06:55:00|34400.6|34397|34400.6|34397|34400.6|34397|34400.1|34396.5|0
1650264910000|2022-04-18 06:55:10|34401.1|34397.5|34402.1|34398.5|34402.1|34398.5|34401.1|34397.5|2
1650264920000|2022-04-18 06:55:20|34401.6|34398|34402.1|34398.5|34402.1|34398.5|34401.6|34398|0
1650264930000|2022-04-18 06:55:30|34402.6|34399|34402.6|34399|34402.6|34399|34402.6|34399|4
1650264940000|2022-04-18 06:55:40|34403.1|34399.5|34404.6|34401|34405.1|34401.5|34403.1|34399.5|5
1650264950000|2022-04-18 06:55:50|34405.1|34401.5|34404.1|34400.5|34405.1|34401.5|34404.1|34400.5|2
1650264960000|2022-04-18 06:56:00|34403.6|34400|34405.6|34402|34405.6|34402|34403.6|34400|3
1650264980000|2022-04-18 06:56:20|34405.1|34401.5|34405.6|34402|34405.6|34402|34404.6|34401|3
1650264990000|2022-04-18 06:56:30|34405.1|34401.5|34405.6|34402|34405.6|34402|34405.1|34401.5|0
1650265000000|2022-04-18 06:56:40|34404.6|34401|34404.6|34401|34405.1|34401.5|34404.6|34401|5
1650265010000|2022-04-18 06:56:50|34404.1|34400.5|34404.6|34401|34404.6|34401|34404.1|34400.5|1
1650265020000|2022-04-18 06:57:00|34404.1|34400.5|34404.1|34400.5|34404.1|34400.5|34402.6|34399|7
1650265030000|2022-04-18 06:57:10|34404.6|34401|34404.1|34400.5|34404.6|34401|34403.6|34400|0
1650265040000|2022-04-18 06:57:20|34403.6|34400|34403.1|34399.5|34403.6|34400|34403.1|34399.5|0
1650265050000|2022-04-18 06:57:30|34402.6|34399|34402.1|34398.5|34402.6|34399|34401.6|34398|1
1650265060000|2022-04-18 06:57:40|34401.6|34398|34401.1|34397.5|34402.1|34398.5|34401.1|34397.5|0
1650265070000|2022-04-18 06:57:50|34400.6|34397|34401.1|34397.5|34401.1|34397.5|34400.6|34397|1
1650265080000|2022-04-18 06:58:00|34401.6|34398|34402.6|34399|34402.6|34399|34401.6|34398|1
1650265090000|2022-04-18 06:58:10|34403.1|34399.5|34403.6|34400|34403.6|34400|34403.1|34399.5|2
1650265100000|2022-04-18 06:58:20|||||||||3
1650265110000|2022-04-18 06:58:30|34404.1|34400.5|34401.6|34398|34404.1|34400.5|34401.6|34398|11
1650265120000|2022-04-18 06:58:40|34401.1|34397.5|34399.6|34396|34401.1|34397.5|34399.6|34396|1
1650265130000|2022-04-18 06:58:50|34400.1|34396.5|34400.1|34396.5|34400.1|34396.5|34399.6|34396|0
1650265140000|2022-04-18 06:59:00|34400.6|34397|34401.6|34398|34402.1|34398.5|34400.1|34396.5|3
1650265150000|2022-04-18 06:59:10|34401.1|34397.5|34401.1|34397.5|34401.6|34398|34400.6|34397|0
1650265160000|2022-04-18 06:59:20|34401.6|34398|34402.6|34399|34402.6|34399|34401.6|34398|1
1650265170000|2022-04-18 06:59:30|||||||||1
1650265180000|2022-04-18 06:59:40|34402.1|34398.5|34400.6|34397|34402.1|34398.5|34400.6|34397|0
1650265190000|2022-04-18 06:59:50|34401.1|34397.5|34402.1|34398.5|34403.1|34399.5|34400.6|34397|20
1650265200000|2022-04-18 07:00:00|34402.6|34399|34402.1|34398.5|34403.6|34400|34401.6|34398|19
1650265210000|2022-04-18 07:00:10|34403.1|34399.5|34399.6|34396|34403.1|34399.5|34399.1|34395.5|8
1650265220000|2022-04-18 07:00:20|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|3
1650265230000|2022-04-18 07:00:30|34398.1|34394.5|34397.6|34394|34398.6|34395|34397.1|34393.5|0
1650265240000|2022-04-18 07:00:40|34397.1|34393.5|34398.6|34395|34398.6|34395|34397.1|34393.5|1
1650265250000|2022-04-18 07:00:50|34398.1|34394.5|34397.6|34394|34398.1|34394.5|34397.1|34393.5|1
1650265260000|2022-04-18 07:01:00|34397.1|34393.5|34395.6|34392|34397.6|34394|34395.6|34392|16
1650265270000|2022-04-18 07:01:10|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|2
1650265280000|2022-04-18 07:01:20|34396.1|34392.5|34397.6|34394|34397.6|34394|34395.6|34392|8
1650265290000|2022-04-18 07:01:30|34398.1|34394.5|34399.1|34395.5|34399.6|34396|34398.1|34394.5|10
1650265300000|2022-04-18 07:01:40|34399.6|34396|34400.1|34396.5|34401.6|34398|34398.6|34395|11
1650265310000|2022-04-18 07:01:50|34400.6|34397|34400.1|34396.5|34400.6|34397|34399.6|34396|0
1650265320000|2022-04-18 07:02:00|34399.6|34396|34400.6|34397|34400.6|34397|34399.1|34395.5|5
1650265330000|2022-04-18 07:02:10|34399.1|34395.5|34400.1|34396.5|34400.1|34396.5|34399.1|34395.5|1
1650265340000|2022-04-18 07:02:20|34399.6|34396|34397.1|34393.5|34400.1|34396.5|34396.6|34393|9
1650265350000|2022-04-18 07:02:30|34397.6|34394|34396.6|34393|34397.6|34394|34396.6|34393|0
1650265370000|2022-04-18 07:02:50|34396.1|34392.5|34396.6|34393|34396.6|34393|34396.1|34392.5|0
1650265380000|2022-04-18 07:03:00|34396.1|34392.5|34395.6|34392|34396.6|34393|34394.6|34391|13
1650265390000|2022-04-18 07:03:10|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650265400000|2022-04-18 07:03:20|34395.1|34391.5|34392.1|34388.5|34395.6|34392|34391.1|34387.5|11
1650265410000|2022-04-18 07:03:30|34390.6|34387|34389.1|34385.5|34390.6|34387|34388.6|34385|16
1650265420000|2022-04-18 07:03:40|34389.6|34386|34390.6|34387|34390.6|34387|34389.6|34386|0
1650265430000|2022-04-18 07:03:50|34390.1|34386.5|34388.6|34385|34390.6|34387|34387.6|34384|4
1650265440000|2022-04-18 07:04:00|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.1|34384.5|9
1650265450000|2022-04-18 07:04:10|34388.1|34384.5|34388.1|34384.5|34388.6|34385|34388.1|34384.5|9
1650265460000|2022-04-18 07:04:20|34388.6|34385|34391.1|34387.5|34391.6|34388|34388.6|34385|13
1650265470000|2022-04-18 07:04:30|34391.6|34388|34391.6|34388|34392.1|34388.5|34391.6|34388|5
1650265480000|2022-04-18 07:04:40|34392.1|34388.5|34391.6|34388|34392.1|34388.5|34390.6|34387|6
1650265490000|2022-04-18 07:04:50|34392.1|34388.5|34391.6|34388|34392.6|34389|34391.6|34388|8
1650265500000|2022-04-18 07:05:00|34392.1|34388.5|34391.6|34388|34392.1|34388.5|34391.6|34388|0
1650265510000|2022-04-18 07:05:10|34391.1|34387.5|34389.6|34386|34391.1|34387.5|34388.6|34385|3
1650265520000|2022-04-18 07:05:20|34390.1|34386.5|34391.1|34387.5|34391.1|34387.5|34389.6|34386|3
1650265530000|2022-04-18 07:05:30|34391.6|34388|34391.1|34387.5|34392.1|34388.5|34390.6|34387|3
1650265540000|2022-04-18 07:05:40|34390.6|34387|34391.1|34387.5|34391.1|34387.5|34390.6|34387|0
1650265550000|2022-04-18 07:05:50|34390.6|34387|34390.6|34387|34390.6|34387|34390.1|34386.5|3
1650265560000|2022-04-18 07:06:00|34390.1|34386.5|34389.6|34386|34390.1|34386.5|34389.6|34386|3
1650265570000|2022-04-18 07:06:10|34390.1|34386.5|34391.1|34387.5|34391.6|34388|34390.1|34386.5|6
1650265580000|2022-04-18 07:06:20|34391.6|34388|34391.6|34388|34391.6|34388|34391.6|34388|1
1650265590000|2022-04-18 07:06:30|34391.1|34387.5|34390.6|34387|34391.6|34388|34390.6|34387|3
1650265600000|2022-04-18 07:06:40|34391.1|34387.5|34390.1|34386.5|34391.1|34387.5|34389.6|34386|3
1650265610000|2022-04-18 07:06:50|34389.6|34386|34390.1|34386.5|34390.6|34387|34389.6|34386|0
1650265620000|2022-04-18 07:07:00|34390.6|34387|34390.1|34386.5|34391.1|34387.5|34390.1|34386.5|7
1650265630000|2022-04-18 07:07:10|34390.6|34387|34390.1|34386.5|34390.6|34387|34390.1|34386.5|2
1650265640000|2022-04-18 07:07:20|34390.6|34387|34390.6|34387|34390.6|34387|34390.1|34386.5|5
1650265650000|2022-04-18 07:07:30|34390.1|34386.5|34390.1|34386.5|34390.6|34387|34390.1|34386.5|1
1650265660000|2022-04-18 07:07:40|34390.6|34387|34390.6|34387|34390.6|34387|34390.1|34386.5|0
1650265670000|2022-04-18 07:07:50|34390.1|34386.5|34391.6|34388|34391.6|34388|34389.6|34386|11
1650265680000|2022-04-18 07:08:00|34391.1|34387.5|34392.1|34388.5|34392.1|34388.5|34391.1|34387.5|14
1650265690000|2022-04-18 07:08:10|34393.6|34390|34397.1|34393.5|34397.1|34393.5|34393.1|34389.5|13
1650265700000|2022-04-18 07:08:20|34396.1|34392.5|34396.1|34392.5|34396.1|34392.5|34396.1|34392.5|3
1650265710000|2022-04-18 07:08:30|34395.6|34392|34395.6|34392|34395.6|34392|34395.1|34391.5|2
1650265720000|2022-04-18 07:08:40|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650265730000|2022-04-18 07:08:50|34395.1|34391.5|34394.1|34390.5|34395.1|34391.5|34393.6|34390|6
1650265740000|2022-04-18 07:09:00|34393.6|34390|34394.6|34391|34394.6|34391|34393.6|34390|0
1650265750000|2022-04-18 07:09:10|34394.1|34390.5|34394.1|34390.5|34394.6|34391|34393.6|34390|1
1650265760000|2022-04-18 07:09:20|34394.6|34391|34394.6|34391|34394.6|34391|34394.1|34390.5|2
1650265770000|2022-04-18 07:09:30|34394.1|34390.5|34394.1|34390.5|34395.1|34391.5|34393.6|34390|7
1650265780000|2022-04-18 07:09:40|34393.6|34390|34394.6|34391|34394.6|34391|34393.6|34390|0
1650265790000|2022-04-18 07:09:50|34394.1|34390.5|34393.6|34390|34394.6|34391|34393.1|34389.5|1
1650265800000|2022-04-18 07:10:00|34394.1|34390.5|34394.6|34391|34395.1|34391.5|34393.6|34390|3
1650265810000|2022-04-18 07:10:10|34395.1|34391.5|34394.6|34391|34395.1|34391.5|34394.6|34391|6
1650265820000|2022-04-18 07:10:20|34395.1|34391.5|34395.6|34392|34395.6|34392|34394.6|34391|5
1650265830000|2022-04-18 07:10:30|34393.6|34390|34393.6|34390|34394.1|34390.5|34393.6|34390|4
1650265840000|2022-04-18 07:10:40|34394.1|34390.5|34393.6|34390|34394.1|34390.5|34393.1|34389.5|1
1650265850000|2022-04-18 07:10:50|34394.1|34390.5|34394.1|34390.5|34394.1|34390.5|34394.1|34390.5|0
1650265860000|2022-04-18 07:11:00|34393.6|34390|34390.6|34387|34394.1|34390.5|34390.1|34386.5|17
1650265870000|2022-04-18 07:11:10|34391.1|34387.5|34391.1|34387.5|34391.1|34387.5|34391.1|34387.5|0
1650265890000|2022-04-18 07:11:30|34390.6|34387|34390.6|34387|34390.6|34387|34390.6|34387|1
1650265900000|2022-04-18 07:11:40|34391.1|34387.5|34390.6|34387|34391.1|34387.5|34390.6|34387|0
1650265910000|2022-04-18 07:11:50|34391.1|34387.5|34391.6|34388|34392.6|34389|34390.6|34387|3
1650265920000|2022-04-18 07:12:00|34391.1|34387.5|34392.1|34388.5|34392.6|34389|34391.1|34387.5|2
1650265930000|2022-04-18 07:12:10|34392.6|34389|34392.6|34389|34393.1|34389.5|34391.6|34388|18
1650265940000|2022-04-18 07:12:20|34393.1|34389.5|34393.6|34390|34393.6|34390|34392.6|34389|1
1650265950000|2022-04-18 07:12:30|34394.1|34390.5|34395.6|34392|34395.6|34392|34393.6|34390|3
1650265960000|2022-04-18 07:12:40|34396.6|34393|34397.6|34394|34397.6|34394|34396.6|34393|5
1650265970000|2022-04-18 07:12:50|34398.1|34394.5|34400.1|34396.5|34400.1|34396.5|34398.1|34394.5|1
1650265980000|2022-04-18 07:13:00|34400.6|34397|34400.6|34397|34401.1|34397.5|34400.6|34397|7
1650265990000|2022-04-18 07:13:10|34401.1|34397.5|34400.6|34397|34401.6|34398|34400.6|34397|12
1650266000000|2022-04-18 07:13:20|34401.1|34397.5|34398.6|34395|34401.1|34397.5|34397.6|34394|2
1650266010000|2022-04-18 07:13:30|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|0
1650266020000|2022-04-18 07:13:40|34399.1|34395.5|34398.1|34394.5|34399.1|34395.5|34398.1|34394.5|2
1650266030000|2022-04-18 07:13:50|34398.6|34395|34398.6|34395|34398.6|34395|34398.6|34395|1
1650266050000|2022-04-18 07:14:10|34398.1|34394.5|34397.6|34394|34398.6|34395|34397.6|34394|0
1650266060000|2022-04-18 07:14:20|34397.1|34393.5|34396.6|34393|34397.1|34393.5|34396.6|34393|0
1650266070000|2022-04-18 07:14:30|34396.1|34392.5|34396.6|34393|34396.6|34393|34396.1|34392.5|3
1650266080000|2022-04-18 07:14:40|34396.1|34392.5|34396.6|34393|34396.6|34393|34396.1|34392.5|0
1650266100000|2022-04-18 07:15:00|34396.1|34392.5|34391.6|34388|34396.1|34392.5|34391.6|34388|17
1650266110000|2022-04-18 07:15:10|34392.1|34388.5|34392.1|34388.5|34392.6|34389|34391.1|34387.5|2
1650266120000|2022-04-18 07:15:20|34392.6|34389|34391.6|34388|34392.6|34389|34391.6|34388|2
1650266130000|2022-04-18 07:15:30|34392.1|34388.5|34393.6|34390|34394.1|34390.5|34392.1|34388.5|2
1650266140000|2022-04-18 07:15:40|34394.1|34390.5|34393.6|34390|34394.1|34390.5|34393.6|34390|0
1650266160000|2022-04-18 07:16:00|34394.1|34390.5|34395.1|34391.5|34395.1|34391.5|34393.6|34390|2
1650266170000|2022-04-18 07:16:10|34394.6|34391|34394.6|34391|34395.1|34391.5|34394.6|34391|7
1650266180000|2022-04-18 07:16:20|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|4
1650266190000|2022-04-18 07:16:30|34395.1|34391.5|34394.6|34391|34395.6|34392|34394.6|34391|0
1650266200000|2022-04-18 07:16:40|34395.6|34392|34395.6|34392|34396.1|34392.5|34395.6|34392|8
1650266210000|2022-04-18 07:16:50|34396.1|34392.5|34394.6|34391|34396.6|34393|34394.6|34391|2
1650266220000|2022-04-18 07:17:00|34394.1|34390.5|34393.6|34390|34394.6|34391|34393.6|34390|3
1650266230000|2022-04-18 07:17:10|34394.1|34390.5|34393.1|34389.5|34394.6|34391|34393.1|34389.5|1
1650266240000|2022-04-18 07:17:20|34393.6|34390|34393.6|34390|34394.1|34390.5|34393.6|34390|0
1650266250000|2022-04-18 07:17:30|34394.1|34390.5|34393.6|34390|34394.1|34390.5|34393.6|34390|0
1650266260000|2022-04-18 07:17:40|34393.1|34389.5|34393.6|34390|34394.1|34390.5|34393.1|34389.5|0
1650266270000|2022-04-18 07:17:50|34393.1|34389.5|34393.6|34390|34393.6|34390|34393.1|34389.5|0
1650266280000|2022-04-18 07:18:00|34393.1|34389.5|34392.6|34389|34393.6|34390|34392.6|34389|0
1650266290000|2022-04-18 07:18:10|34393.1|34389.5|34392.6|34389|34393.6|34390|34392.1|34388.5|1
1650266300000|2022-04-18 07:18:20|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650266310000|2022-04-18 07:18:30|34393.1|34389.5|34393.6|34390|34393.6|34390|34393.1|34389.5|0
1650266320000|2022-04-18 07:18:40|34393.1|34389.5|34393.1|34389.5|34393.6|34390|34393.1|34389.5|1
1650266330000|2022-04-18 07:18:50|34393.6|34390|34393.6|34390|34393.6|34390|34393.1|34389.5|0
1650266340000|2022-04-18 07:19:00|34394.1|34390.5|34395.6|34392|34395.6|34392|34393.6|34390|9
1650266350000|2022-04-18 07:19:10|34396.1|34392.5|34394.1|34390.5|34396.1|34392.5|34394.1|34390.5|8
1650266360000|2022-04-18 07:19:20|34394.6|34391|34393.6|34390|34394.6|34391|34393.6|34390|0
1650266370000|2022-04-18 07:19:30|34393.1|34389.5|34393.6|34390|34393.6|34390|34392.6|34389|1
1650266380000|2022-04-18 07:19:40|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650266390000|2022-04-18 07:19:50|34393.1|34389.5|34394.1|34390.5|34394.1|34390.5|34393.1|34389.5|1
1650266400000|2022-04-18 07:20:00|34393.1|34389.5|34392.6|34389|34393.6|34390|34392.1|34388.5|5
1650266410000|2022-04-18 07:20:10|34393.1|34389.5|34393.1|34389.5|34393.1|34389.5|34393.1|34389.5|0
1650266420000|2022-04-18 07:20:20|34393.6|34390|34393.6|34390|34393.6|34390|34393.1|34389.5|0
1650266430000|2022-04-18 07:20:30|34393.1|34389.5|34392.6|34389|34393.6|34390|34392.1|34388.5|3
1650266440000|2022-04-18 07:20:40|34392.1|34388.5|34392.1|34388.5|34392.1|34388.5|34391.6|34388|2
1650266450000|2022-04-18 07:20:50|34391.6|34388|34391.1|34387.5|34391.6|34388|34391.1|34387.5|0
1650266460000|2022-04-18 07:21:00|34391.6|34388|34391.6|34388|34392.6|34389|34391.6|34388|4
1650266470000|2022-04-18 07:21:10|34390.6|34387|34390.6|34387|34390.6|34387|34389.6|34386|1
1650266480000|2022-04-18 07:21:20|34389.6|34386|34388.6|34385|34390.1|34386.5|34388.6|34385|1
1650266490000|2022-04-18 07:21:30|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650266500000|2022-04-18 07:21:40|34389.6|34386|34389.6|34386|34389.6|34386|34389.6|34386|6
1650266510000|2022-04-18 07:21:50|34389.1|34385.5|34390.6|34387|34391.6|34388|34389.1|34385.5|6
1650266520000|2022-04-18 07:22:00|34391.1|34387.5|34392.6|34389|34392.6|34389|34390.6|34387|6
1650266530000|2022-04-18 07:22:10|34392.1|34388.5|34392.6|34389|34392.6|34389|34391.6|34388|0
1650266540000|2022-04-18 07:22:20|34393.1|34389.5|34393.6|34390|34393.6|34390|34393.1|34389.5|5
1650266560000|2022-04-18 07:22:40|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650266570000|2022-04-18 07:22:50|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650266580000|2022-04-18 07:23:00|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650266600000|2022-04-18 07:23:20|34392.1|34388.5|34393.6|34390|34394.1|34390.5|34392.1|34388.5|4
1650266610000|2022-04-18 07:23:30|34394.1|34390.5|34395.6|34392|34395.6|34392|34394.1|34390.5|2
1650266620000|2022-04-18 07:23:40|34396.1|34392.5|34395.6|34392|34396.6|34393|34395.6|34392|0
1650266630000|2022-04-18 07:23:50|34396.1|34392.5|34396.6|34393|34397.1|34393.5|34396.1|34392.5|4
1650266640000|2022-04-18 07:24:00|34397.1|34393.5|34396.6|34393|34397.1|34393.5|34395.6|34392|4
1650266650000|2022-04-18 07:24:10|34396.1|34392.5|34396.6|34393|34396.6|34393|34395.6|34392|4
1650266660000|2022-04-18 07:24:20|34396.1|34392.5|34397.1|34393.5|34397.1|34393.5|34396.1|34392.5|0
1650266670000|2022-04-18 07:24:30|34396.6|34393|34396.6|34393|34397.6|34394|34396.6|34393|2
1650266680000|2022-04-18 07:24:40|34397.6|34394|34397.6|34394|34397.6|34394|34397.1|34393.5|1
1650266690000|2022-04-18 07:24:50|34397.1|34393.5|34397.6|34394|34397.6|34394|34397.1|34393.5|13
1650266700000|2022-04-18 07:25:00|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34397.6|34394|5
1650266710000|2022-04-18 07:25:10|34398.1|34394.5|34399.6|34396|34399.6|34396|34398.1|34394.5|7
1650266720000|2022-04-18 07:25:20|34399.1|34395.5|34399.6|34396|34399.6|34396|34399.1|34395.5|8
1650266730000|2022-04-18 07:25:30|34400.1|34396.5|34401.6|34398|34402.1|34398.5|34399.6|34396|11
1650266740000|2022-04-18 07:25:40|34402.1|34398.5|34402.6|34399|34403.1|34399.5|34400.6|34397|13
1650266750000|2022-04-18 07:25:50|34402.1|34398.5|34402.6|34399|34403.1|34399.5|34401.6|34398|0
1650266760000|2022-04-18 07:26:00|34402.1|34398.5|34401.6|34398|34402.1|34398.5|34401.1|34397.5|5
1650266770000|2022-04-18 07:26:10|34401.1|34397.5|34400.6|34397|34401.1|34397.5|34400.1|34396.5|2
1650266780000|2022-04-18 07:26:20|34400.1|34396.5|34399.6|34396|34400.6|34397|34399.1|34395.5|6
1650266790000|2022-04-18 07:26:30|34399.1|34395.5|34395.6|34392|34399.6|34396|34395.6|34392|9
1650266800000|2022-04-18 07:26:40|34395.1|34391.5|34396.6|34393|34397.1|34393.5|34395.1|34391.5|2
1650266810000|2022-04-18 07:26:50|34397.1|34393.5|34397.1|34393.5|34397.6|34394|34396.6|34393|0
1650266820000|2022-04-18 07:27:00|34396.6|34393|34397.6|34394|34397.6|34394|34396.6|34393|3
1650266830000|2022-04-18 07:27:10|34398.1|34394.5|34396.6|34393|34398.1|34394.5|34395.6|34392|13
1650266840000|2022-04-18 07:27:20|34397.1|34393.5|34397.1|34393.5|34397.1|34393.5|34396.6|34393|1
1650266850000|2022-04-18 07:27:30|34396.6|34393|34397.1|34393.5|34397.1|34393.5|34396.6|34393|1
1650266860000|2022-04-18 07:27:40|34397.6|34394|34397.6|34394|34397.6|34394|34397.6|34394|0
1650266870000|2022-04-18 07:27:50|34398.1|34394.5|34397.6|34394|34398.6|34395|34397.6|34394|12
1650266890000|2022-04-18 07:28:10|34397.1|34393.5|34397.6|34394|34397.6|34394|34396.6|34393|0
1650266900000|2022-04-18 07:28:20|34397.1|34393.5|34396.6|34393|34397.1|34393.5|34396.1|34392.5|0
1650266910000|2022-04-18 07:28:30|34396.1|34392.5|34396.6|34393|34396.6|34393|34395.6|34392|1
1650266930000|2022-04-18 07:28:50|34395.6|34392|34395.6|34392|34395.6|34392|34395.6|34392|0
1650266940000|2022-04-18 07:29:00|34396.1|34392.5|34395.6|34392|34396.1|34392.5|34395.6|34392|2
1650266950000|2022-04-18 07:29:10|34396.1|34392.5|34396.1|34392.5|34396.6|34393|34395.6|34392|1
1650266960000|2022-04-18 07:29:20|34395.6|34392|34395.6|34392|34396.6|34393|34395.1|34391.5|0
1650266970000|2022-04-18 07:29:30|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|0
1650266980000|2022-04-18 07:29:40|34394.6|34391|34394.6|34391|34394.6|34391|34394.6|34391|4
1650266990000|2022-04-18 07:29:50|34394.1|34390.5|34393.6|34390|34394.6|34391|34393.1|34389.5|1
1650267000000|2022-04-18 07:30:00|34393.1|34389.5|34390.6|34387|34393.1|34389.5|34390.1|34386.5|5
1650267010000|2022-04-18 07:30:10|34389.6|34386|34388.6|34385|34390.1|34386.5|34388.6|34385|6
1650267020000|2022-04-18 07:30:20|34388.1|34384.5|34388.6|34385|34388.6|34385|34387.6|34384|5
1650267030000|2022-04-18 07:30:30|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650267040000|2022-04-18 07:30:40|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|5
1650267050000|2022-04-18 07:30:50|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|8
1650267060000|2022-04-18 07:31:00|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|1
1650267070000|2022-04-18 07:31:10|34389.1|34385.5|34389.6|34386|34390.1|34386.5|34389.1|34385.5|3
1650267080000|2022-04-18 07:31:20|34389.1|34385.5|34386.6|34383|34389.6|34386|34386.6|34383|5
1650267090000|2022-04-18 07:31:30|34386.1|34382.5|34384.6|34381|34386.1|34382.5|34384.6|34381|4
1650267100000|2022-04-18 07:31:40|34384.1|34380.5|34386.1|34382.5|34386.1|34382.5|34384.1|34380.5|0
1650267110000|2022-04-18 07:31:50|34385.6|34382|34383.6|34380|34385.6|34382|34383.1|34379.5|6
1650267120000|2022-04-18 07:32:00|34382.6|34379|34385.6|34382|34387.6|34384|34382.6|34379|20
1650267130000|2022-04-18 07:32:10|34385.1|34381.5|34385.6|34382|34385.6|34382|34384.6|34381|2
1650267140000|2022-04-18 07:32:20|34385.1|34381.5|34385.6|34382|34385.6|34382|34385.1|34381.5|1
1650267150000|2022-04-18 07:32:30|34385.1|34381.5|34385.1|34381.5|34385.1|34381.5|34385.1|34381.5|1
1650267160000|2022-04-18 07:32:40|34384.6|34381|34384.6|34381|34384.6|34381|34384.6|34381|4
1650267170000|2022-04-18 07:32:50|34385.1|34381.5|34384.1|34380.5|34385.1|34381.5|34383.6|34380|1
1650267180000|2022-04-18 07:33:00|34383.6|34380|34379.6|34376|34384.1|34380.5|34379.6|34376|12
1650267190000|2022-04-18 07:33:10|34379.1|34375.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|2
1650267200000|2022-04-18 07:33:20|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.6|34376|2
1650267220000|2022-04-18 07:33:40|34382.1|34378.5|34383.1|34379.5|34383.1|34379.5|34382.1|34378.5|12
1650267230000|2022-04-18 07:33:50|34383.6|34380|34383.6|34380|34383.6|34380|34383.1|34379.5|3
1650267240000|2022-04-18 07:34:00|34383.1|34379.5|34387.6|34384|34388.1|34384.5|34383.1|34379.5|16
1650267250000|2022-04-18 07:34:10|34388.1|34384.5|34387.6|34384|34388.6|34385|34387.6|34384|4
1650267260000|2022-04-18 07:34:20|34387.1|34383.5|34387.1|34383.5|34387.6|34384|34387.1|34383.5|1
1650267270000|2022-04-18 07:34:30|34386.6|34383|34386.6|34383|34387.1|34383.5|34386.1|34382.5|4
1650267280000|2022-04-18 07:34:40|34387.1|34383.5|34387.6|34384|34388.1|34384.5|34386.6|34383|3
1650267290000|2022-04-18 07:34:50|34388.1|34384.5|34387.6|34384|34388.1|34384.5|34387.6|34384|0
1650267300000|2022-04-18 07:35:00|34388.1|34384.5|34391.6|34388|34392.1|34388.5|34387.6|34384|13
1650267310000|2022-04-18 07:35:10|34391.1|34387.5|34391.6|34388|34392.1|34388.5|34390.1|34386.5|5
1650267320000|2022-04-18 07:35:20|34392.1|34388.5|34392.1|34388.5|34392.6|34389|34392.1|34388.5|5
1650267330000|2022-04-18 07:35:30|34392.6|34389|34389.1|34385.5|34392.6|34389|34389.1|34385.5|11
1650267340000|2022-04-18 07:35:40|34388.1|34384.5|34386.1|34382.5|34388.6|34385|34386.1|34382.5|9
1650267350000|2022-04-18 07:35:50|34386.6|34383|34386.6|34383|34386.6|34383|34386.1|34382.5|4
1650267360000|2022-04-18 07:36:00|34386.1|34382.5|34384.6|34381|34386.6|34383|34384.6|34381|10
1650267370000|2022-04-18 07:36:10|34384.1|34380.5|34384.6|34381|34384.6|34381|34384.1|34380.5|2
1650267380000|2022-04-18 07:36:20|34384.1|34380.5|34383.6|34380|34384.1|34380.5|34383.1|34379.5|3
1650267390000|2022-04-18 07:36:30|34383.1|34379.5|34383.6|34380|34383.6|34380|34383.1|34379.5|2
1650267400000|2022-04-18 07:36:40|34384.1|34380.5|34382.6|34379|34384.1|34380.5|34382.6|34379|11
1650267410000|2022-04-18 07:36:50|34383.1|34379.5|34382.1|34378.5|34383.1|34379.5|34382.1|34378.5|4
1650267420000|2022-04-18 07:37:00|34382.6|34379|34378.6|34375|34382.6|34379|34378.6|34375|4
1650267430000|2022-04-18 07:37:10|34378.1|34374.5|34376.1|34372.5|34378.1|34374.5|34376.1|34372.5|7
1650267440000|2022-04-18 07:37:20|34376.6|34373|34376.6|34373|34376.6|34373|34376.6|34373|2
1650267450000|2022-04-18 07:37:30|||||||||1
1650267470000|2022-04-18 07:37:50|34377.1|34373.5|34368.6|34365|34377.1|34373.5|34367.1|34363.5|53
1650267480000|2022-04-18 07:38:00|34368.1|34364.5|34363.1|34359.5|34368.6|34365|34361.6|34358|28
1650267490000|2022-04-18 07:38:10|34362.6|34359|34353.6|34350|34362.6|34359|34352.1|34348.5|43
1650267500000|2022-04-18 07:38:20|34354.1|34350.5|34357.1|34353.5|34357.6|34354|34354.1|34350.5|17
1650267510000|2022-04-18 07:38:30|34357.6|34354|34360.1|34356.5|34361.6|34358|34357.6|34354|8
1650267520000|2022-04-18 07:38:40|34360.6|34357|34356.6|34353|34362.6|34359|34356.6|34353|69
1650267530000|2022-04-18 07:38:50|34357.1|34353.5|34359.6|34356|34359.6|34356|34357.1|34353.5|8
1650267540000|2022-04-18 07:39:00|34359.1|34355.5|34359.1|34355.5|34359.1|34355.5|34357.1|34353.5|11
1650267550000|2022-04-18 07:39:10|34358.6|34355|34356.6|34353|34358.6|34355|34356.6|34353|6
1650267560000|2022-04-18 07:39:20|34357.1|34353.5|34358.6|34355|34358.6|34355|34357.1|34353.5|1
1650267570000|2022-04-18 07:39:30|34358.1|34354.5|34365.6|34362|34366.1|34362.5|34358.1|34354.5|36
1650267580000|2022-04-18 07:39:40|34367.1|34363.5|34367.1|34363.5|34367.6|34364|34366.6|34363|8
1650267590000|2022-04-18 07:39:50|34366.6|34363|34367.1|34363.5|34367.6|34364|34366.6|34363|8
1650267600000|2022-04-18 07:40:00|34367.6|34364|34366.6|34363|34368.6|34365|34366.1|34362.5|7
1650267610000|2022-04-18 07:40:10|34367.1|34363.5|34365.6|34362|34367.1|34363.5|34365.6|34362|2
1650267620000|2022-04-18 07:40:20|34366.1|34362.5|34366.6|34363|34367.1|34363.5|34366.1|34362.5|1
1650267630000|2022-04-18 07:40:30|34367.1|34363.5|34371.6|34368|34372.1|34368.5|34366.6|34363|23
1650267640000|2022-04-18 07:40:40|34372.1|34368.5|34365.6|34362|34372.1|34368.5|34365.6|34362|12
1650267650000|2022-04-18 07:40:50|34365.1|34361.5|34366.6|34363|34366.6|34363|34365.1|34361.5|3
1650267660000|2022-04-18 07:41:00|34366.1|34362.5|34365.6|34362|34366.1|34362.5|34365.6|34362|1
1650267670000|2022-04-18 07:41:10|34365.1|34361.5|34361.6|34358|34365.1|34361.5|34361.6|34358|10
1650267680000|2022-04-18 07:41:20|34362.1|34358.5|34359.6|34356|34362.1|34358.5|34359.1|34355.5|10
1650267700000|2022-04-18 07:41:40|34360.1|34356.5|34359.6|34356|34361.1|34357.5|34359.6|34356|6
1650267710000|2022-04-18 07:41:50|34359.1|34355.5|34357.6|34354|34359.6|34356|34357.6|34354|2
1650267720000|2022-04-18 07:42:00|34358.1|34354.5|34363.6|34360|34363.6|34360|34358.1|34354.5|6
1650267730000|2022-04-18 07:42:10|34364.1|34360.5|34364.6|34361|34364.6|34361|34363.6|34360|1
1650267740000|2022-04-18 07:42:20|34365.1|34361.5|34365.6|34362|34365.6|34362|34364.6|34361|6
1650267750000|2022-04-18 07:42:30|34365.1|34361.5|34366.1|34362.5|34366.6|34363|34365.1|34361.5|10
1650267760000|2022-04-18 07:42:40|34366.6|34363|34366.1|34362.5|34366.6|34363|34366.1|34362.5|0
1650267770000|2022-04-18 07:42:50|34366.6|34363|34364.1|34360.5|34366.6|34363|34363.1|34359.5|11
1650267780000|2022-04-18 07:43:00|34364.6|34361|34363.6|34360|34364.6|34361|34363.1|34359.5|4
1650267790000|2022-04-18 07:43:10|34364.1|34360.5|34364.6|34361|34364.6|34361|34363.6|34360|2
1650267800000|2022-04-18 07:43:20|34365.6|34362|34366.6|34363|34366.6|34363|34365.6|34362|5
1650267810000|2022-04-18 07:43:30|34367.1|34363.5|34366.6|34363|34367.1|34363.5|34366.6|34363|0
1650267820000|2022-04-18 07:43:40|34367.1|34363.5|34366.6|34363|34367.1|34363.5|34366.6|34363|0
1650267830000|2022-04-18 07:43:50|34367.1|34363.5|34367.1|34363.5|34367.1|34363.5|34367.1|34363.5|1
1650267840000|2022-04-18 07:44:00|34366.6|34363|34366.1|34362.5|34366.6|34363|34366.1|34362.5|2
1650267850000|2022-04-18 07:44:10|34366.6|34363|34365.6|34362|34366.6|34363|34365.1|34361.5|3
1650267860000|2022-04-18 07:44:20|34365.1|34361.5|34365.1|34361.5|34365.1|34361.5|34365.1|34361.5|0
1650267870000|2022-04-18 07:44:30|34363.6|34360|34363.6|34360|34364.1|34360.5|34363.1|34359.5|5
1650267880000|2022-04-18 07:44:40|34364.1|34360.5|34363.6|34360|34364.1|34360.5|34363.1|34359.5|0
1650267890000|2022-04-18 07:44:50|34364.1|34360.5|34365.6|34362|34365.6|34362|34364.1|34360.5|2
1650267900000|2022-04-18 07:45:00|34366.1|34362.5|34365.1|34361.5|34366.1|34362.5|34363.6|34360|3
1650267910000|2022-04-18 07:45:10|34364.1|34360.5|34365.1|34361.5|34365.1|34361.5|34364.1|34360.5|6
1650267920000|2022-04-18 07:45:20|34365.6|34362|34365.6|34362|34366.1|34362.5|34365.1|34361.5|2
1650267930000|2022-04-18 07:45:30|34366.1|34362.5|34366.6|34363|34366.6|34363|34366.1|34362.5|10
1650267940000|2022-04-18 07:45:40|34367.1|34363.5|34368.1|34364.5|34368.1|34364.5|34367.1|34363.5|5
1650267950000|2022-04-18 07:45:50|34368.6|34365|34368.1|34364.5|34368.6|34365|34368.1|34364.5|5
1650267960000|2022-04-18 07:46:00|34368.6|34365|34368.6|34365|34368.6|34365|34367.6|34364|5
1650267970000|2022-04-18 07:46:10|34368.1|34364.5|34368.6|34365|34368.6|34365|34368.1|34364.5|2
1650267980000|2022-04-18 07:46:20|34368.1|34364.5|34367.1|34363.5|34368.1|34364.5|34366.6|34363|5
1650267990000|2022-04-18 07:46:30|34367.6|34364|34368.6|34365|34368.6|34365|34367.1|34363.5|0
1650268000000|2022-04-18 07:46:40|34368.1|34364.5|34368.6|34365|34368.6|34365|34368.1|34364.5|0
1650268010000|2022-04-18 07:46:50|34369.6|34366|34369.6|34366|34370.1|34366.5|34369.6|34366|12
1650268020000|2022-04-18 07:47:00|34370.1|34366.5|34370.1|34366.5|34371.1|34367.5|34370.1|34366.5|1
1650268030000|2022-04-18 07:47:10|34369.6|34366|34370.6|34367|34370.6|34367|34369.6|34366|3
1650268040000|2022-04-18 07:47:20|34370.1|34366.5|34370.6|34367|34370.6|34367|34370.1|34366.5|0
1650268090000|2022-04-18 07:48:10|34371.1|34367.5|34373.1|34369.5|34373.1|34369.5|34370.6|34367|8
1650268100000|2022-04-18 07:48:20|34373.6|34370|34376.1|34372.5|34377.6|34374|34373.6|34370|16
1650268110000|2022-04-18 07:48:30|34376.6|34373|34379.1|34375.5|34379.1|34375.5|34376.6|34373|2
1650268120000|2022-04-18 07:48:40|34379.6|34376|34382.1|34378.5|34382.1|34378.5|34379.6|34376|8
1650268130000|2022-04-18 07:48:50|34381.6|34378|34381.1|34377.5|34382.1|34378.5|34381.1|34377.5|8
1650268140000|2022-04-18 07:49:00|34381.6|34378|34381.6|34378|34381.6|34378|34381.6|34378|1
1650268150000|2022-04-18 07:49:10|34382.1|34378.5|34383.1|34379.5|34383.6|34380|34382.1|34378.5|1
1650268160000|2022-04-18 07:49:20|34383.6|34380|34384.6|34381|34384.6|34381|34383.6|34380|2
1650268170000|2022-04-18 07:49:30|34384.1|34380.5|34381.6|34378|34384.1|34380.5|34380.6|34377|14
1650268180000|2022-04-18 07:49:40|34380.6|34377|34380.6|34377|34381.1|34377.5|34380.1|34376.5|6
1650268190000|2022-04-18 07:49:50|34380.1|34376.5|34380.1|34376.5|34380.6|34377|34380.1|34376.5|0
1650268200000|2022-04-18 07:50:00|34380.6|34377|34381.1|34377.5|34381.1|34377.5|34379.6|34376|4
1650268210000|2022-04-18 07:50:10|34381.6|34378|34381.6|34378|34381.6|34378|34380.6|34377|4
1650268220000|2022-04-18 07:50:20|34381.1|34377.5|34383.6|34380|34384.1|34380.5|34381.1|34377.5|3
1650268230000|2022-04-18 07:50:30|34384.1|34380.5|34383.6|34380|34384.1|34380.5|34383.6|34380|0
1650268240000|2022-04-18 07:50:40|34384.1|34380.5|34380.6|34377|34384.1|34380.5|34380.6|34377|7
1650268250000|2022-04-18 07:50:50|34380.1|34376.5|34380.6|34377|34381.1|34377.5|34380.1|34376.5|4
1650268260000|2022-04-18 07:51:00|34380.1|34376.5|34380.6|34377|34381.1|34377.5|34379.6|34376|1
1650268270000|2022-04-18 07:51:10|34381.6|34378|34382.6|34379|34382.6|34379|34381.1|34377.5|4
1650268280000|2022-04-18 07:51:20|34383.1|34379.5|34383.1|34379.5|34383.6|34380|34383.1|34379.5|12
1650268290000|2022-04-18 07:51:30|34383.6|34380|34382.1|34378.5|34383.6|34380|34382.1|34378.5|4
1650268300000|2022-04-18 07:51:40|34381.6|34378|34383.6|34380|34383.6|34380|34381.6|34378|2
1650268310000|2022-04-18 07:51:50|34383.1|34379.5|34381.6|34378|34383.6|34380|34381.6|34378|0
1650268320000|2022-04-18 07:52:00|34382.1|34378.5|34382.6|34379|34382.6|34379|34381.6|34378|0
1650268330000|2022-04-18 07:52:10|34382.1|34378.5|34380.6|34377|34382.6|34379|34380.6|34377|2
1650268340000|2022-04-18 07:52:20|34380.1|34376.5|34378.6|34375|34380.1|34376.5|34378.6|34375|3
1650268350000|2022-04-18 07:52:30|34378.1|34374.5|34377.6|34374|34378.1|34374.5|34377.6|34374|4
1650268360000|2022-04-18 07:52:40|34378.1|34374.5|34378.6|34375|34379.6|34376|34378.1|34374.5|5
1650268370000|2022-04-18 07:52:50|34379.1|34375.5|34379.1|34375.5|34379.6|34376|34378.6|34375|0
1650268380000|2022-04-18 07:53:00|34379.6|34376|34379.6|34376|34381.1|34377.5|34379.1|34375.5|8
1650268390000|2022-04-18 07:53:10|34379.1|34375.5|34377.6|34374|34379.6|34376|34377.6|34374|5
1650268400000|2022-04-18 07:53:20|34378.1|34374.5|34379.6|34376|34379.6|34376|34377.6|34374|1
1650268410000|2022-04-18 07:53:30|34380.1|34376.5|34380.6|34377|34381.1|34377.5|34379.6|34376|4
1650268420000|2022-04-18 07:53:40|34381.1|34377.5|34380.1|34376.5|34381.1|34377.5|34380.1|34376.5|1
1650268430000|2022-04-18 07:53:50|34379.6|34376|34379.1|34375.5|34379.6|34376|34379.1|34375.5|1
1650268440000|2022-04-18 07:54:00|34379.6|34376|34379.6|34376|34379.6|34376|34379.6|34376|2
1650268450000|2022-04-18 07:54:10|34380.1|34376.5|34381.6|34378|34381.6|34378|34379.6|34376|2
1650268460000|2022-04-18 07:54:20|34382.1|34378.5|34382.6|34379|34383.1|34379.5|34382.1|34378.5|16
1650268470000|2022-04-18 07:54:30|34383.6|34380|34386.1|34382.5|34386.6|34383|34383.6|34380|6
1650268480000|2022-04-18 07:54:40|34385.6|34382|34383.6|34380|34387.6|34384|34382.6|34379|5
1650268490000|2022-04-18 07:54:50|34383.1|34379.5|34383.6|34380|34384.1|34380.5|34383.1|34379.5|0
1650268500000|2022-04-18 07:55:00|34383.1|34379.5|34380.6|34377|34383.1|34379.5|34380.6|34377|5
1650268510000|2022-04-18 07:55:10|34381.1|34377.5|34380.6|34377|34381.1|34377.5|34380.6|34377|2
1650268520000|2022-04-18 07:55:20|34380.1|34376.5|34378.6|34375|34380.1|34376.5|34378.6|34375|2
1650268530000|2022-04-18 07:55:30|34377.6|34374|34378.6|34375|34379.1|34375.5|34377.6|34374|3
1650268540000|2022-04-18 07:55:40|34378.1|34374.5|34378.1|34374.5|34378.1|34374.5|34378.1|34374.5|0
1650268550000|2022-04-18 07:55:50|34377.6|34374|34377.1|34373.5|34377.6|34374|34377.1|34373.5|0
1650268560000|2022-04-18 07:56:00|34380.6|34377|34381.6|34378|34381.6|34378|34380.1|34376.5|11
1650268570000|2022-04-18 07:56:10|34381.1|34377.5|34381.6|34378|34383.6|34380|34381.1|34377.5|2
1650268580000|2022-04-18 07:56:20|34382.1|34378.5|34380.6|34377|34383.1|34379.5|34380.6|34377|1
1650268590000|2022-04-18 07:56:30|34381.1|34377.5|34381.6|34378|34381.6|34378|34379.6|34376|0
1650268600000|2022-04-18 07:56:40|34381.1|34377.5|34379.6|34376|34381.6|34378|34378.6|34375|2
1650268610000|2022-04-18 07:56:50|34379.1|34375.5|34382.6|34379|34382.6|34379|34378.6|34375|2
1650268620000|2022-04-18 07:57:00|34383.1|34379.5|34385.1|34381.5|34385.1|34381.5|34383.1|34379.5|0
1650268630000|2022-04-18 07:57:10|34385.6|34382|34383.6|34380|34385.6|34382|34383.6|34380|11
1650268650000|2022-04-18 07:57:30|34383.1|34379.5|34382.6|34379|34383.1|34379.5|34382.6|34379|0
1650268660000|2022-04-18 07:57:40|34383.1|34379.5|34383.6|34380|34383.6|34380|34382.6|34379|0
1650268670000|2022-04-18 07:57:50|34384.1|34380.5|34383.6|34380|34384.1|34380.5|34383.6|34380|0
1650268680000|2022-04-18 07:58:00|34384.1|34380.5|34384.1|34380.5|34384.1|34380.5|34383.6|34380|2
1650268690000|2022-04-18 07:58:10|34383.6|34380|34384.6|34381|34384.6|34381|34383.6|34380|5
1650268700000|2022-04-18 07:58:20|34385.1|34381.5|34383.6|34380|34385.1|34381.5|34383.6|34380|2
1650268710000|2022-04-18 07:58:30|34384.1|34380.5|34383.1|34379.5|34384.6|34381|34382.6|34379|8
1650268720000|2022-04-18 07:58:40|34382.1|34378.5|34381.6|34378|34383.1|34379.5|34381.6|34378|6
1650268730000|2022-04-18 07:58:50|34381.1|34377.5|34380.6|34377|34381.1|34377.5|34379.6|34376|4
1650268740000|2022-04-18 07:59:00|34383.6|34380|34383.6|34380|34383.6|34380|34383.1|34379.5|5
1650268750000|2022-04-18 07:59:10|34383.1|34379.5|34382.6|34379|34383.1|34379.5|34382.1|34378.5|4
1650268760000|2022-04-18 07:59:20|34382.1|34378.5|34382.6|34379|34382.6|34379|34381.6|34378|4
1650268770000|2022-04-18 07:59:30|34382.1|34378.5|34381.6|34378|34382.1|34378.5|34381.1|34377.5|0
1650268780000|2022-04-18 07:59:40|34381.1|34377.5|34381.6|34378|34381.6|34378|34381.1|34377.5|0
1650268790000|2022-04-18 07:59:50|34382.1|34378.5|34382.6|34379|34384.6|34381|34381.6|34378|21
1650268800000|2022-04-18 08:00:00|34382.1|34378.5|34384.1|34380.5|34384.1|34380.5|34380.1|34376.5|7
1650268810000|2022-04-18 08:00:10|34383.6|34380|34383.6|34380|34385.1|34381.5|34382.6|34379|20
1650268820000|2022-04-18 08:00:20|34384.6|34381|34384.6|34381|34385.1|34381.5|34383.6|34380|5
1650268830000|2022-04-18 08:00:30|34384.1|34380.5|34384.1|34380.5|34384.6|34381|34384.1|34380.5|5
1650268840000|2022-04-18 08:00:40|34384.6|34381|34388.6|34385|34389.1|34385.5|34384.6|34381|10
1650268850000|2022-04-18 08:00:50|34389.1|34385.5|34388.1|34384.5|34389.6|34386|34387.1|34383.5|9
1650268860000|2022-04-18 08:01:00|34387.1|34383.5|34389.6|34386|34390.6|34387|34387.1|34383.5|11
1650268870000|2022-04-18 08:01:10|34390.1|34386.5|34393.1|34389.5|34393.6|34390|34390.1|34386.5|13
1650268880000|2022-04-18 08:01:20|34394.1|34390.5|34396.1|34392.5|34397.1|34393.5|34393.1|34389.5|59
1650268890000|2022-04-18 08:01:30|34395.6|34392|34394.6|34391|34397.1|34393.5|34394.1|34390.5|41
1650268900000|2022-04-18 08:01:40|34394.1|34390.5|34401.6|34398|34401.6|34398|34393.6|34390|60
1650268910000|2022-04-18 08:01:50|34402.1|34398.5|34401.1|34397.5|34405.1|34401.5|34400.6|34397|65
1650268920000|2022-04-18 08:02:00|34400.6|34397|34406.1|34402.5|34406.1|34402.5|34400.6|34397|50
1650268930000|2022-04-18 08:02:10|34405.6|34402|34403.1|34399.5|34406.1|34402.5|34403.1|34399.5|26
1650268940000|2022-04-18 08:02:20|34402.6|34399|34402.6|34399|34403.1|34399.5|34400.6|34397|31
1650268950000|2022-04-18 08:02:30|34403.1|34399.5|34402.6|34399|34404.6|34401|34402.1|34398.5|21
1650268960000|2022-04-18 08:02:40|34402.1|34398.5|34401.1|34397.5|34402.6|34399|34400.6|34397|33
1650268970000|2022-04-18 08:02:50|34400.6|34397|34402.1|34398.5|34402.1|34398.5|34400.6|34397|15
1650268980000|2022-04-18 08:03:00|34401.6|34398|34402.6|34399|34403.6|34400|34401.6|34398|15
1650268990000|2022-04-18 08:03:10|34403.1|34399.5|34402.1|34398.5|34403.6|34400|34402.1|34398.5|4
1650269000000|2022-04-18 08:03:20|34403.1|34399.5|34405.6|34402|34406.1|34402.5|34402.6|34399|49
1650269010000|2022-04-18 08:03:30|34405.1|34401.5|34404.6|34401|34406.1|34402.5|34404.6|34401|10
1650269020000|2022-04-18 08:03:40|34404.1|34400.5|34404.1|34400.5|34405.1|34401.5|34403.1|34399.5|29
1650269030000|2022-04-18 08:03:50|34404.6|34401|34407.1|34403.5|34407.6|34404|34404.1|34400.5|36
1650269040000|2022-04-18 08:04:00|34408.1|34404.5|34407.1|34403.5|34411.1|34407.5|34407.1|34403.5|62
1650269050000|2022-04-18 08:04:10|34404.1|34400.5|34395.6|34392|34404.6|34401|34395.6|34392|104
1650269060000|2022-04-18 08:04:20|34396.1|34392.5|34397.6|34394|34399.1|34395.5|34396.1|34392.5|26
1650269070000|2022-04-18 08:04:30|34398.1|34394.5|34399.6|34396|34399.6|34396|34397.6|34394|16
1650269080000|2022-04-18 08:04:40|34399.1|34395.5|34398.1|34394.5|34400.6|34397|34398.1|34394.5|21
1650269090000|2022-04-18 08:04:50|34397.6|34394|34395.6|34392|34398.1|34394.5|34394.6|34391|28
1650269100000|2022-04-18 08:05:00|34396.1|34392.5|34397.6|34394|34399.1|34395.5|34396.1|34392.5|18
1650269110000|2022-04-18 08:05:10|34398.1|34394.5|34397.1|34393.5|34398.1|34394.5|34395.6|34392|15
1650269120000|2022-04-18 08:05:20|34395.6|34392|34394.6|34391|34395.6|34392|34394.6|34391|11
1650269130000|2022-04-18 08:05:30|34395.1|34391.5|34394.6|34391|34395.1|34391.5|34392.6|34389|21
1650269140000|2022-04-18 08:05:40|34395.1|34391.5|34391.6|34388|34395.1|34391.5|34391.6|34388|5
1650269150000|2022-04-18 08:05:50|34391.1|34387.5|34391.1|34387.5|34392.1|34388.5|34390.6|34387|7
1650269160000|2022-04-18 08:06:00|34390.6|34387|34387.6|34384|34390.6|34387|34387.6|34384|16
1650269170000|2022-04-18 08:06:10|34388.1|34384.5|34391.1|34387.5|34391.1|34387.5|34388.1|34384.5|12
1650269180000|2022-04-18 08:06:20|34391.6|34388|34390.6|34387|34392.1|34388.5|34390.1|34386.5|16
1650269190000|2022-04-18 08:06:30|34390.1|34386.5|34391.1|34387.5|34391.6|34388|34390.1|34386.5|6
1650269200000|2022-04-18 08:06:40|34391.6|34388|34390.6|34387|34391.6|34388|34390.1|34386.5|12
1650269210000|2022-04-18 08:06:50|34391.1|34387.5|34388.6|34385|34391.1|34387.5|34387.6|34384|9
1650269220000|2022-04-18 08:07:00|34388.1|34384.5|34388.1|34384.5|34389.1|34385.5|34386.6|34383|17
1650269230000|2022-04-18 08:07:10|34387.1|34383.5|34385.6|34382|34387.1|34383.5|34383.6|34380|14
1650269240000|2022-04-18 08:07:20|34386.1|34382.5|34386.6|34383|34386.6|34383|34384.1|34380.5|14
1650269250000|2022-04-18 08:07:30|34386.1|34382.5|34381.6|34378|34387.1|34383.5|34381.6|34378|52
1650269260000|2022-04-18 08:07:40|34381.1|34377.5|34380.1|34376.5|34381.1|34377.5|34379.6|34376|2
1650269270000|2022-04-18 08:07:50|34380.6|34377|34381.1|34377.5|34381.1|34377.5|34380.1|34376.5|7
1650269280000|2022-04-18 08:08:00|34380.6|34377|34378.1|34374.5|34380.6|34377|34376.1|34372.5|26
1650269290000|2022-04-18 08:08:10|34379.6|34376|34380.6|34377|34381.1|34377.5|34379.6|34376|12
1650269300000|2022-04-18 08:08:20|34380.1|34376.5|34384.1|34380.5|34384.6|34381|34380.1|34376.5|5
1650269310000|2022-04-18 08:08:30|34384.6|34381|34386.6|34383|34388.1|34384.5|34384.1|34380.5|18
1650269320000|2022-04-18 08:08:40|34387.1|34383.5|34387.6|34384|34387.6|34384|34386.6|34383|2
1650269330000|2022-04-18 08:08:50|34388.1|34384.5|34388.1|34384.5|34388.6|34385|34387.6|34384|5
1650269340000|2022-04-18 08:09:00|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|5
1650269350000|2022-04-18 08:09:10|34389.1|34385.5|34386.1|34382.5|34389.6|34386|34385.6|34382|12
1650269360000|2022-04-18 08:09:20|34385.6|34382|34387.6|34384|34387.6|34384|34385.6|34382|3
1650269370000|2022-04-18 08:09:30|34388.1|34384.5|34387.1|34383.5|34388.6|34385|34386.6|34383|2
1650269380000|2022-04-18 08:09:40|34386.6|34383|34386.6|34383|34387.6|34384|34386.6|34383|1
1650269390000|2022-04-18 08:09:50|34387.1|34383.5|34387.6|34384|34388.6|34385|34385.1|34381.5|18
1650269400000|2022-04-18 08:10:00|34387.1|34383.5|34388.1|34384.5|34388.1|34384.5|34387.1|34383.5|1
1650269410000|2022-04-18 08:10:10|34387.6|34384|34387.6|34384|34387.6|34384|34387.6|34384|1
1650269420000|2022-04-18 08:10:20|34387.1|34383.5|34386.6|34383|34387.6|34384|34386.6|34383|2
1650269430000|2022-04-18 08:10:30|34387.1|34383.5|34386.1|34382.5|34387.6|34384|34386.1|34382.5|1
1650269440000|2022-04-18 08:10:40|34386.6|34383|34384.6|34381|34386.6|34383|34384.6|34381|0
1650269450000|2022-04-18 08:10:50|34384.1|34380.5|34384.6|34381|34384.6|34381|34383.1|34379.5|12
1650269460000|2022-04-18 08:11:00|34385.1|34381.5|34383.6|34380|34385.6|34382|34383.6|34380|3
1650269470000|2022-04-18 08:11:10|34383.1|34379.5|34383.6|34380|34383.6|34380|34383.1|34379.5|0
1650269480000|2022-04-18 08:11:20|34383.1|34379.5|34383.6|34380|34383.6|34380|34382.6|34379|0
1650269490000|2022-04-18 08:11:30|34384.1|34380.5|34384.6|34381|34385.6|34382|34384.1|34380.5|3
1650269500000|2022-04-18 08:11:40|34385.1|34381.5|34384.6|34381|34385.6|34382|34383.6|34380|0
1650269510000|2022-04-18 08:11:50|34384.1|34380.5|34383.6|34380|34384.6|34381|34383.6|34380|2
1650269520000|2022-04-18 08:12:00|34383.1|34379.5|34384.6|34381|34384.6|34381|34383.1|34379.5|1
1650269530000|2022-04-18 08:12:10|34385.1|34381.5|34385.6|34382|34386.1|34382.5|34385.1|34381.5|1
1650269540000|2022-04-18 08:12:20|34385.1|34381.5|34385.6|34382|34385.6|34382|34385.1|34381.5|1
1650269550000|2022-04-18 08:12:30|34385.1|34381.5|34384.6|34381|34385.1|34381.5|34384.1|34380.5|1
1650269560000|2022-04-18 08:12:40|34385.1|34381.5|34384.6|34381|34385.1|34381.5|34384.1|34380.5|3
1650269570000|2022-04-18 08:12:50|34384.1|34380.5|34384.1|34380.5|34384.1|34380.5|34384.1|34380.5|0
1650269580000|2022-04-18 08:13:00|34384.6|34381|34385.6|34382|34386.1|34382.5|34384.6|34381|9
1650269590000|2022-04-18 08:13:10|34385.1|34381.5|34385.1|34381.5|34385.6|34382|34384.6|34381|0
1650269600000|2022-04-18 08:13:20|34384.6|34381|34384.6|34381|34384.6|34381|34383.6|34380|2
1650269610000|2022-04-18 08:13:30|34385.1|34381.5|34385.6|34382|34386.6|34383|34385.1|34381.5|4
1650269620000|2022-04-18 08:13:40|34386.1|34382.5|34385.6|34382|34386.6|34383|34385.6|34382|0
1650269630000|2022-04-18 08:13:50|34386.1|34382.5|34387.6|34384|34388.1|34384.5|34386.1|34382.5|4
1650269640000|2022-04-18 08:14:00|34387.1|34383.5|34388.1|34384.5|34388.6|34385|34387.1|34383.5|1
1650269660000|2022-04-18 08:14:20|34388.6|34385|34388.6|34385|34388.6|34385|34388.1|34384.5|0
1650269670000|2022-04-18 08:14:30|34388.1|34384.5|34386.6|34383|34388.1|34384.5|34386.6|34383|3
1650269680000|2022-04-18 08:14:40|34387.1|34383.5|34386.6|34383|34387.1|34383.5|34386.6|34383|2
1650269690000|2022-04-18 08:14:50|34386.1|34382.5|34386.1|34382.5|34386.1|34382.5|34385.6|34382|0
1650269700000|2022-04-18 08:15:00|34386.6|34383|34388.6|34385|34388.6|34385|34386.6|34383|2
1650269710000|2022-04-18 08:15:10|34389.1|34385.5|34390.6|34387|34390.6|34387|34389.1|34385.5|4
1650269720000|2022-04-18 08:15:20|34391.1|34387.5|34391.6|34388|34392.6|34389|34391.1|34387.5|7
1650269730000|2022-04-18 08:15:30|34391.1|34387.5|34391.6|34388|34391.6|34388|34391.1|34387.5|5
1650269750000|2022-04-18 08:15:50|34391.1|34387.5|34390.6|34387|34391.1|34387.5|34390.6|34387|2
1650269760000|2022-04-18 08:16:00|34391.1|34387.5|34389.6|34386|34391.6|34388|34388.6|34385|11
1650269770000|2022-04-18 08:16:10|34389.1|34385.5|34388.1|34384.5|34389.6|34386|34388.1|34384.5|0
1650269780000|2022-04-18 08:16:20|34388.6|34385|34388.6|34385|34388.6|34385|34388.6|34385|1
1650269790000|2022-04-18 08:16:30|34388.1|34384.5|34387.6|34384|34388.1|34384.5|34387.6|34384|0
1650269800000|2022-04-18 08:16:40|34388.1|34384.5|34388.1|34384.5|34388.1|34384.5|34388.1|34384.5|0
1650269820000|2022-04-18 08:17:00|34389.1|34385.5|34390.6|34387|34390.6|34387|34389.1|34385.5|3
1650269830000|2022-04-18 08:17:10|34391.1|34387.5|34391.6|34388|34391.6|34388|34391.1|34387.5|0
1650269840000|2022-04-18 08:17:20|34392.1|34388.5|34392.6|34389|34392.6|34389|34392.1|34388.5|4
1650269850000|2022-04-18 08:17:30|34393.1|34389.5|34393.1|34389.5|34393.1|34389.5|34393.1|34389.5|0
1650269860000|2022-04-18 08:17:40|34393.6|34390|34394.6|34391|34395.6|34392|34393.6|34390|17
1650269870000|2022-04-18 08:17:50|34395.1|34391.5|34394.6|34391|34395.6|34392|34394.1|34390.5|5
1650269880000|2022-04-18 08:18:00|34394.1|34390.5|34392.6|34389|34394.1|34390.5|34392.1|34388.5|8
1650269890000|2022-04-18 08:18:10|34392.1|34388.5|34392.6|34389|34392.6|34389|34391.6|34388|3
1650269900000|2022-04-18 08:18:20|34393.1|34389.5|34393.1|34389.5|34393.6|34390|34392.6|34389|1
1650269910000|2022-04-18 08:18:30|34393.6|34390|34393.6|34390|34394.1|34390.5|34392.6|34389|5
1650269920000|2022-04-18 08:18:40|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|1
1650269930000|2022-04-18 08:18:50|34393.1|34389.5|34393.6|34390|34394.6|34391|34392.6|34389|13
1650269940000|2022-04-18 08:19:00|34394.1|34390.5|34395.6|34392|34395.6|34392|34394.1|34390.5|3
1650269950000|2022-04-18 08:19:10|34395.1|34391.5|34400.6|34397|34400.6|34397|34395.1|34391.5|11
1650269960000|2022-04-18 08:19:20|34400.1|34396.5|34399.6|34396|34400.1|34396.5|34399.6|34396|4
1650269970000|2022-04-18 08:19:30|34398.1|34394.5|34397.6|34394|34398.6|34395|34397.1|34393.5|3
1650269980000|2022-04-18 08:19:40|34398.1|34394.5|34398.6|34395|34400.1|34396.5|34398.1|34394.5|3
1650269990000|2022-04-18 08:19:50|34399.1|34395.5|34399.6|34396|34400.1|34396.5|34398.6|34395|2
1650270000000|2022-04-18 08:20:00|34399.1|34395.5|34400.6|34397|34401.6|34398|34399.1|34395.5|6
1650270010000|2022-04-18 08:20:10|34400.1|34396.5|34399.6|34396|34400.6|34397|34399.1|34395.5|5
1650270020000|2022-04-18 08:20:20|34400.1|34396.5|34400.1|34396.5|34400.6|34397|34399.1|34395.5|8
1650270030000|2022-04-18 08:20:30|34400.6|34397|34401.6|34398|34401.6|34398|34400.1|34396.5|6
1650270040000|2022-04-18 08:20:40|34401.1|34397.5|34400.6|34397|34401.1|34397.5|34399.6|34396|6
1650270050000|2022-04-18 08:20:50|34401.1|34397.5|34402.6|34399|34402.6|34399|34401.1|34397.5|4
1650270060000|2022-04-18 08:21:00|34403.1|34399.5|34404.1|34400.5|34405.1|34401.5|34402.6|34399|39
1650270070000|2022-04-18 08:21:10|34403.6|34400|34403.6|34400|34404.1|34400.5|34403.6|34400|9
1650270080000|2022-04-18 08:21:20|34402.6|34399|34403.6|34400|34404.1|34400.5|34402.6|34399|3
1650270090000|2022-04-18 08:21:30|34403.1|34399.5|34403.6|34400|34404.1|34400.5|34402.1|34398.5|8
1650270100000|2022-04-18 08:21:40|34403.1|34399.5|34403.1|34399.5|34403.6|34400|34402.6|34399|4
1650270110000|2022-04-18 08:21:50|34403.6|34400|34402.6|34399|34403.6|34400|34402.1|34398.5|4
1650270120000|2022-04-18 08:22:00|34403.1|34399.5|34403.6|34400|34403.6|34400|34402.6|34399|2
1650270130000|2022-04-18 08:22:10|34404.1|34400.5|34402.6|34399|34404.6|34401|34402.6|34399|4
1650270140000|2022-04-18 08:22:20|34402.1|34398.5|34400.1|34396.5|34402.1|34398.5|34400.1|34396.5|4
1650270150000|2022-04-18 08:22:30|34401.6|34398|34399.6|34396|34401.6|34398|34399.6|34396|3
1650270160000|2022-04-18 08:22:40|34400.1|34396.5|34399.1|34395.5|34400.1|34396.5|34399.1|34395.5|1
1650270170000|2022-04-18 08:22:50|34396.6|34393|34396.6|34393|34396.6|34393|34396.6|34393|6
1650270180000|2022-04-18 08:23:00|34396.1|34392.5|34397.1|34393.5|34398.6|34395|34395.6|34392|6
1650270190000|2022-04-18 08:23:10|34397.6|34394|34394.6|34391|34397.6|34394|34394.6|34391|8
1650270200000|2022-04-18 08:23:20|34395.1|34391.5|34396.1|34392.5|34396.1|34392.5|34394.6|34391|0
1650270210000|2022-04-18 08:23:30|34395.6|34392|34397.1|34393.5|34397.6|34394|34395.1|34391.5|2
1650270220000|2022-04-18 08:23:40|34396.6|34393|34399.1|34395.5|34399.6|34396|34396.6|34393|2
1650270230000|2022-04-18 08:23:50|34398.6|34395|34397.6|34394|34399.6|34396|34397.6|34394|5
1650270240000|2022-04-18 08:24:00|34397.1|34393.5|34398.6|34395|34398.6|34395|34397.1|34393.5|1
1650270250000|2022-04-18 08:24:10|34398.1|34394.5|34398.6|34395|34398.6|34395|34398.1|34394.5|1
1650270260000|2022-04-18 08:24:20|34398.1|34394.5|34397.6|34394|34398.1|34394.5|34397.6|34394|1
1650270270000|2022-04-18 08:24:30|34397.1|34393.5|34396.1|34392.5|34397.6|34394|34395.6|34392|2
1650270280000|2022-04-18 08:24:40|34396.6|34393|34394.6|34391|34396.6|34393|34394.1|34390.5|3
1650270290000|2022-04-18 08:24:50|34394.1|34390.5|34394.6|34391|34395.6|34392|34394.1|34390.5|1
1650270300000|2022-04-18 08:25:00|34395.1|34391.5|34395.6|34392|34395.6|34392|34395.1|34391.5|3
1650270310000|2022-04-18 08:25:10|34396.1|34392.5|34398.6|34395|34398.6|34395|34395.6|34392|3
1650270320000|2022-04-18 08:25:20|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|0
1650270330000|2022-04-18 08:25:30|34399.6|34396|34399.1|34395.5|34399.6|34396|34398.6|34395|3
1650270340000|2022-04-18 08:25:40|34399.6|34396|34399.6|34396|34399.6|34396|34398.6|34395|1
1650270350000|2022-04-18 08:25:50|34399.1|34395.5|34398.6|34395|34399.6|34396|34398.6|34395|0
1650270360000|2022-04-18 08:26:00|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|1
1650270370000|2022-04-18 08:26:10|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|34398.6|34395|0
1650270380000|2022-04-18 08:26:20|34398.6|34395|34398.6|34395|34398.6|34395|34398.1|34394.5|2
1650270390000|2022-04-18 08:26:30|34398.1|34394.5|34398.1|34394.5|34398.1|34394.5|34398.1|34394.5|1
1650270400000|2022-04-18 08:26:40|34398.6|34395|34398.1|34394.5|34398.6|34395|34398.1|34394.5|0
1650270410000|2022-04-18 08:26:50|34397.6|34394|34398.6|34395|34398.6|34395|34397.6|34394|0
1650270420000|2022-04-18 08:27:00|34398.1|34394.5|34398.6|34395|34398.6|34395|34398.1|34394.5|1
1650270430000|2022-04-18 08:27:10|34398.1|34394.5|34398.6|34395|34399.6|34396|34398.1|34394.5|3
1650270440000|2022-04-18 08:27:20|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|2
1650270450000|2022-04-18 08:27:30|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|0
1650270460000|2022-04-18 08:27:40|34399.1|34395.5|34399.6|34396|34399.6|34396|34399.1|34395.5|0
1650270480000|2022-04-18 08:28:00|34399.1|34395.5|34399.6|34396|34399.6|34396|34398.6|34395|0
1650270490000|2022-04-18 08:28:10|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|34399.1|34395.5|0
1650270500000|2022-04-18 08:28:20|34400.6|34397|34399.6|34396|34400.6|34397|34399.6|34396|1
1650270510000|2022-04-18 08:28:30|34399.1|34395.5|34399.1|34395.5|34400.1|34396.5|34398.6|34395|1
1650270520000|2022-04-18 08:28:40|34399.6|34396|34399.1|34395.5|34399.6|34396|34399.1|34395.5|0
1650270530000|2022-04-18 08:28:50|34399.6|34396|34399.6|34396|34399.6|34396|34399.6|34396|0
1650270550000|2022-04-18 08:29:10|34399.1|34395.5|34393.6|34390|34399.1|34395.5|34393.1|34389.5|10
1650270560000|2022-04-18 08:29:20|34394.1|34390.5|34394.1|34390.5|34394.1|34390.5|34393.6|34390|1
1650270570000|2022-04-18 08:29:30|34394.6|34391|34394.6|34391|34395.1|34391.5|34394.1|34390.5|3
1650270580000|2022-04-18 08:29:40|34394.1|34390.5|34393.6|34390|34394.6|34391|34393.6|34390|1
1650270600000|2022-04-18 08:30:00|34392.6|34389|34394.1|34390.5|34395.6|34392|34392.6|34389|5
1650270610000|2022-04-18 08:30:10|34392.6|34389|34394.6|34391|34394.6|34391|34392.6|34389|6
1650270620000|2022-04-18 08:30:20|34395.1|34391.5|34393.6|34390|34395.1|34391.5|34393.1|34389.5|6
1650270630000|2022-04-18 08:30:30|34393.1|34389.5|34393.6|34390|34393.6|34390|34392.1|34388.5|4
1650270640000|2022-04-18 08:30:40|34393.1|34389.5|34393.1|34389.5|34394.6|34391|34392.6|34389|8
1650270650000|2022-04-18 08:30:50|34393.6|34390|34393.6|34390|34393.6|34390|34392.6|34389|0
1650270660000|2022-04-18 08:31:00|34393.1|34389.5|34392.6|34389|34393.1|34389.5|34392.6|34389|0
1650270670000|2022-04-18 08:31:10|34392.1|34388.5|34389.6|34386|34392.1|34388.5|34388.6|34385|22
1650270680000|2022-04-18 08:31:20|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|2
1650270690000|2022-04-18 08:31:30|34390.6|34387|34390.6|34387|34390.6|34387|34389.6|34386|5
1650270700000|2022-04-18 08:31:40|34390.1|34386.5|34390.6|34387|34390.6|34387|34389.6|34386|5
1650270710000|2022-04-18 08:31:50|34390.1|34386.5|34388.6|34385|34390.6|34387|34388.6|34385|9
1650270720000|2022-04-18 08:32:00|34389.1|34385.5|34389.1|34385.5|34390.6|34387|34389.1|34385.5|5
1650270730000|2022-04-18 08:32:10|34388.6|34385|34387.6|34384|34389.1|34385.5|34387.6|34384|3
1650270740000|2022-04-18 08:32:20|34388.1|34384.5|34391.6|34388|34392.6|34389|34388.1|34384.5|14
1650270750000|2022-04-18 08:32:30|34391.1|34387.5|34391.6|34388|34391.6|34388|34390.6|34387|2
1650270760000|2022-04-18 08:32:40|34391.1|34387.5|34390.6|34387|34391.1|34387.5|34390.1|34386.5|2
1650270770000|2022-04-18 08:32:50|34391.1|34387.5|34390.6|34387|34391.6|34388|34390.6|34387|0
1650270780000|2022-04-18 08:33:00|34391.1|34387.5|34391.1|34387.5|34391.6|34388|34390.6|34387|0
1650270790000|2022-04-18 08:33:10|34390.6|34387|34388.6|34385|34391.1|34387.5|34388.6|34385|2
1650270800000|2022-04-18 08:33:20|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650270820000|2022-04-18 08:33:40|34388.1|34384.5|34386.6|34383|34388.1|34384.5|34386.6|34383|4
1650270830000|2022-04-18 08:33:50|34387.1|34383.5|34387.6|34384|34387.6|34384|34386.6|34383|5
1650270840000|2022-04-18 08:34:00|34387.1|34383.5|34387.1|34383.5|34387.6|34384|34387.1|34383.5|2
1650270850000|2022-04-18 08:34:10|34386.1|34382.5|34387.6|34384|34387.6|34384|34386.1|34382.5|3
1650270860000|2022-04-18 08:34:20|34388.1|34384.5|34388.6|34385|34389.1|34385.5|34387.6|34384|0
1650270870000|2022-04-18 08:34:30|34389.6|34386|34389.6|34386|34389.6|34386|34389.6|34386|6
1650270880000|2022-04-18 08:34:40|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|3
1650270890000|2022-04-18 08:34:50|34389.1|34385.5|34389.1|34385.5|34389.6|34386|34387.6|34384|3
1650270900000|2022-04-18 08:35:00|34388.6|34385|34389.6|34386|34390.1|34386.5|34388.6|34385|3
1650270920000|2022-04-18 08:35:20|34389.1|34385.5|34389.1|34385.5|34389.1|34385.5|34389.1|34385.5|0
1650270930000|2022-04-18 08:35:30|34389.6|34386|34389.6|34386|34389.6|34386|34389.1|34385.5|1
1650270940000|2022-04-18 08:35:40|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.1|34384.5|2
1650270960000|2022-04-18 08:36:00|34388.1|34384.5|34387.6|34384|34388.1|34384.5|34387.1|34383.5|2
1650270970000|2022-04-18 08:36:10|34386.1|34382.5|34386.1|34382.5|34386.1|34382.5|34386.1|34382.5|3
1650270980000|2022-04-18 08:36:20|||||||||1
1650270990000|2022-04-18 08:36:30|34388.1|34384.5|34388.1|34384.5|34388.1|34384.5|34388.1|34384.5|2
1650271000000|2022-04-18 08:36:40|34388.6|34385|34388.6|34385|34388.6|34385|34388.6|34385|2
1650271010000|2022-04-18 08:36:50|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271020000|2022-04-18 08:37:00|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|1
1650271030000|2022-04-18 08:37:10|34388.1|34384.5|34388.6|34385|34389.1|34385.5|34388.1|34384.5|1
1650271050000|2022-04-18 08:37:30|34388.1|34384.5|34386.6|34383|34388.1|34384.5|34386.6|34383|3
1650271060000|2022-04-18 08:37:40|34386.1|34382.5|34386.6|34383|34386.6|34383|34385.6|34382|2
1650271070000|2022-04-18 08:37:50|34386.1|34382.5|34386.1|34382.5|34386.6|34383|34386.1|34382.5|2
1650271080000|2022-04-18 08:38:00|34386.6|34383|34386.6|34383|34386.6|34383|34386.1|34382.5|0
1650271090000|2022-04-18 08:38:10|34387.1|34383.5|34388.6|34385|34389.6|34386|34387.1|34383.5|8
1650271110000|2022-04-18 08:38:30|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|3
1650271120000|2022-04-18 08:38:40|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271130000|2022-04-18 08:38:50|34389.1|34385.5|34389.6|34386|34390.6|34387|34389.1|34385.5|10
1650271140000|2022-04-18 08:39:00|34390.1|34386.5|34391.6|34388|34391.6|34388|34389.6|34386|9
1650271150000|2022-04-18 08:39:10|34391.1|34387.5|34390.6|34387|34391.1|34387.5|34390.6|34387|5
1650271160000|2022-04-18 08:39:20|34390.1|34386.5|34389.1|34385.5|34390.6|34387|34389.1|34385.5|1
1650271170000|2022-04-18 08:39:30|34389.6|34386|34389.6|34386|34389.6|34386|34389.1|34385.5|1
1650271180000|2022-04-18 08:39:40|34389.1|34385.5|34388.6|34385|34389.6|34386|34388.6|34385|5
1650271190000|2022-04-18 08:39:50|34388.1|34384.5|34388.6|34385|34389.6|34386|34388.1|34384.5|1
1650271210000|2022-04-18 08:40:10|34388.1|34384.5|34386.6|34383|34388.1|34384.5|34386.6|34383|2
1650271220000|2022-04-18 08:40:20|34387.1|34383.5|34388.1|34384.5|34388.1|34384.5|34387.1|34383.5|3
1650271230000|2022-04-18 08:40:30|34388.6|34385|34386.6|34383|34388.6|34385|34386.6|34383|0
1650271240000|2022-04-18 08:40:40|34385.6|34382|34385.6|34382|34385.6|34382|34385.6|34382|3
1650271250000|2022-04-18 08:40:50|34386.1|34382.5|34385.1|34381.5|34386.1|34382.5|34385.1|34381.5|1
1650271260000|2022-04-18 08:41:00|34385.6|34382|34385.1|34381.5|34385.6|34382|34385.1|34381.5|3
1650271280000|2022-04-18 08:41:20|34386.6|34383|34386.6|34383|34386.6|34383|34386.6|34383|2
1650271290000|2022-04-18 08:41:30|34387.1|34383.5|34387.1|34383.5|34387.1|34383.5|34387.1|34383.5|0
1650271320000|2022-04-18 08:42:00|34386.6|34383|34386.6|34383|34387.6|34384|34386.6|34383|2
1650271330000|2022-04-18 08:42:10|34387.1|34383.5|34386.6|34383|34387.6|34384|34386.6|34383|0
1650271340000|2022-04-18 08:42:20|34386.1|34382.5|34385.1|34381.5|34386.1|34382.5|34385.1|34381.5|2
1650271350000|2022-04-18 08:42:30|34384.6|34381|34383.1|34379.5|34384.6|34381|34383.1|34379.5|5
1650271360000|2022-04-18 08:42:40|34383.6|34380|34383.1|34379.5|34383.6|34380|34383.1|34379.5|5
1650271370000|2022-04-18 08:42:50|34382.6|34379|34383.6|34380|34383.6|34380|34382.6|34379|1
1650271380000|2022-04-18 08:43:00|34384.1|34380.5|34383.6|34380|34384.1|34380.5|34383.6|34380|3
1650271390000|2022-04-18 08:43:10|34384.1|34380.5|34384.6|34381|34384.6|34381|34383.6|34380|1
1650271400000|2022-04-18 08:43:20|34385.1|34381.5|34384.6|34381|34385.1|34381.5|34384.6|34381|0
1650271410000|2022-04-18 08:43:30|34384.1|34380.5|34386.6|34383|34386.6|34383|34384.1|34380.5|4
1650271430000|2022-04-18 08:43:50|34386.1|34382.5|34386.1|34382.5|34386.1|34382.5|34386.1|34382.5|0
1650271440000|2022-04-18 08:44:00|34386.6|34383|34385.6|34382|34386.6|34383|34385.6|34382|3
1650271450000|2022-04-18 08:44:10|34385.1|34381.5|34385.6|34382|34385.6|34382|34385.1|34381.5|1
1650271460000|2022-04-18 08:44:20|34386.1|34382.5|34387.6|34384|34388.6|34385|34386.1|34382.5|0
1650271470000|2022-04-18 08:44:30|34388.1|34384.5|34389.1|34385.5|34389.1|34385.5|34388.1|34384.5|0
1650271480000|2022-04-18 08:44:40|34388.6|34385|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271490000|2022-04-18 08:44:50|34389.1|34385.5|34390.1|34386.5|34390.1|34386.5|34388.6|34385|4
1650271500000|2022-04-18 08:45:00|34389.6|34386|34389.6|34386|34390.6|34387|34389.1|34385.5|2
1650271510000|2022-04-18 08:45:10|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271520000|2022-04-18 08:45:20|34389.1|34385.5|34388.6|34385|34389.6|34386|34388.6|34385|1
1650271540000|2022-04-18 08:45:40|34387.6|34384|34387.1|34383.5|34387.6|34384|34387.1|34383.5|3
1650271550000|2022-04-18 08:45:50|34387.6|34384|34389.6|34386|34389.6|34386|34387.6|34384|8
1650271560000|2022-04-18 08:46:00|34390.1|34386.5|34389.6|34386|34390.1|34386.5|34389.6|34386|2
1650271570000|2022-04-18 08:46:10|34390.1|34386.5|34389.6|34386|34390.6|34387|34389.6|34386|1
1650271580000|2022-04-18 08:46:20|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|2
1650271590000|2022-04-18 08:46:30|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|1
1650271610000|2022-04-18 08:46:50|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|0
1650271620000|2022-04-18 08:47:00|34389.1|34385.5|34389.6|34386|34389.6|34386|34388.6|34385|1
1650271630000|2022-04-18 08:47:10|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|1
1650271640000|2022-04-18 08:47:20|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|1
1650271650000|2022-04-18 08:47:30|34389.1|34385.5|34388.6|34385|34389.6|34386|34388.6|34385|2
1650271660000|2022-04-18 08:47:40|34388.1|34384.5|34388.6|34385|34388.6|34385|34388.1|34384.5|1
1650271670000|2022-04-18 08:47:50|34388.1|34384.5|34388.6|34385|34388.6|34385|34388.1|34384.5|1
1650271680000|2022-04-18 08:48:00|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271690000|2022-04-18 08:48:10|34389.1|34385.5|34389.6|34386|34390.1|34386.5|34389.1|34385.5|5
1650271700000|2022-04-18 08:48:20|34390.1|34386.5|34389.6|34386|34390.1|34386.5|34389.6|34386|0
1650271710000|2022-04-18 08:48:30|34390.1|34386.5|34389.6|34386|34391.1|34387.5|34389.6|34386|5
1650271720000|2022-04-18 08:48:40|34389.1|34385.5|34388.6|34385|34389.6|34386|34388.6|34385|0
1650271730000|2022-04-18 08:48:50|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|2
1650271750000|2022-04-18 08:49:10|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271760000|2022-04-18 08:49:20|34389.6|34386|34389.6|34386|34389.6|34386|34389.1|34385.5|0
1650271790000|2022-04-18 08:49:50|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|2
1650271800000|2022-04-18 08:50:00|34390.1|34386.5|34389.1|34385.5|34390.1|34386.5|34389.1|34385.5|2
1650271810000|2022-04-18 08:50:10|34389.6|34386|34389.6|34386|34389.6|34386|34389.6|34386|0
1650271820000|2022-04-18 08:50:20|34389.1|34385.5|34389.1|34385.5|34389.1|34385.5|34388.6|34385|1
1650271830000|2022-04-18 08:50:30|34389.6|34386|34388.6|34385|34389.6|34386|34388.6|34385|4
1650271840000|2022-04-18 08:50:40|34389.1|34385.5|34389.6|34386|34389.6|34386|34389.1|34385.5|0
1650271850000|2022-04-18 08:50:50|34389.1|34385.5|34387.6|34384|34389.6|34386|34387.6|34384|3
1650271860000|2022-04-18 08:51:00|34387.1|34383.5|34387.6|34384|34387.6|34384|34387.1|34383.5|0
1650271870000|2022-04-18 08:51:10|34388.1|34384.5|34388.6|34385|34388.6|34385|34387.6|34384|1
1650271880000|2022-04-18 08:51:20|34389.1|34385.5|34388.6|34385|34389.1|34385.5|34388.6|34385|0
1650271890000|2022-04-18 08:51:30|34388.1|34384.5|34387.6|34384|34388.1|34384.5|34387.1|34383.5|1
1650271900000|2022-04-18 08:51:40|34388.1|34384.5|34386.6|34383|34388.1|34384.5|34386.6|34383|0
1650271910000|2022-04-18 08:51:50|34387.1|34383.5|34386.6|34383|34387.6|34384|34386.6|34383|1
1650271920000|2022-04-18 08:52:00|34386.1|34382.5|34386.6|34383|34386.6|34383|34386.1|34382.5|3
1650271950000|2022-04-18 08:52:30|34387.6|34384|34382.6|34379|34387.6|34384|34381.1|34377.5|32
1650271960000|2022-04-18 08:52:40|34382.1|34378.5|34380.6|34377|34382.6|34379|34380.6|34377|3
1650271970000|2022-04-18 08:52:50|34381.1|34377.5|34381.6|34378|34382.6|34379|34380.1|34376.5|10
1650271980000|2022-04-18 08:53:00|34381.1|34377.5|34380.6|34377|34381.1|34377.5|34380.6|34377|1
1650271990000|2022-04-18 08:53:10|34381.1|34377.5|34381.1|34377.5|34381.1|34377.5|34380.6|34377|0
1650272000000|2022-04-18 08:53:20|34380.6|34377|34381.1|34377.5|34381.1|34377.5|34380.6|34377|0
1650272010000|2022-04-18 08:53:30|34382.1|34378.5|34381.6|34378|34382.1|34378.5|34381.1|34377.5|4
1650272020000|2022-04-18 08:53:40|34382.1|34378.5|34381.6|34378|34382.1|34378.5|34381.1|34377.5|2
1650272030000|2022-04-18 08:53:50|34382.1|34378.5|34382.6|34379|34383.1|34379.5|34382.1|34378.5|2
1650272040000|2022-04-18 08:54:00|34383.1|34379.5|34384.1|34380.5|34384.1|34380.5|34382.6|34379|1
1650272050000|2022-04-18 08:54:10|34384.6|34381|34382.6|34379|34384.6|34381|34382.6|34379|1
1650272060000|2022-04-18 08:54:20|34382.1|34378.5|34382.6|34379|34382.6|34379|34382.1|34378.5|0
1650272070000|2022-04-18 08:54:30|34382.1|34378.5|34380.1|34376.5|34382.1|34378.5|34380.1|34376.5|7
1650272080000|2022-04-18 08:54:40|34379.6|34376|34381.1|34377.5|34381.6|34378|34379.6|34376|3
1650272090000|2022-04-18 08:54:50|34380.6|34377|34379.6|34376|34380.6|34377|34379.6|34376|1
1650272100000|2022-04-18 08:55:00|34379.1|34375.5|34379.1|34375.5|34379.1|34375.5|34379.1|34375.5|0
1650272110000|2022-04-18 08:55:10|34379.6|34376|34379.6|34376|34379.6|34376|34379.1|34375.5|2
1650272120000|2022-04-18 08:55:20|34379.1|34375.5|34380.1|34376.5|34380.6|34377|34379.1|34375.5|6
1650272130000|2022-04-18 08:55:30|34379.6|34376|34379.6|34376|34380.1|34376.5|34379.1|34375.5|3
1650272140000|2022-04-18 08:55:40|34379.1|34375.5|34379.1|34375.5|34379.6|34376|34379.1|34375.5|0
1650272150000|2022-04-18 08:55:50|34379.6|34376|34378.6|34375|34379.6|34376|34378.1|34374.5|3
1650272160000|2022-04-18 08:56:00|34378.1|34374.5|34377.6|34374|34378.6|34375|34377.1|34373.5|9
1650272170000|2022-04-18 08:56:10|34378.1|34374.5|34380.6|34377|34381.1|34377.5|34378.1|34374.5|9
1650272180000|2022-04-18 08:56:20|34380.1|34376.5|34380.6|34377|34380.6|34377|34380.1|34376.5|0
1650272190000|2022-04-18 08:56:30|34380.1|34376.5|34381.1|34377.5|34381.1|34377.5|34379.6|34376|8
1650272200000|2022-04-18 08:56:40|34381.6|34378|34381.1|34377.5|34382.1|34378.5|34381.1|34377.5|3
1650272210000|2022-04-18 08:56:50|34381.6|34378|34380.6|34377|34381.6|34378|34380.1|34376.5|2
1650272220000|2022-04-18 08:57:00|34380.1|34376.5|34382.6|34379|34383.1|34379.5|34379.1|34375.5|12
1650272230000|2022-04-18 08:57:10|34382.1|34378.5|34382.6|34379|34383.1|34379.5|34382.1|34378.5|0
1650272250000|2022-04-18 08:57:30|34382.1|34378.5|34382.1|34378.5|34382.6|34379|34382.1|34378.5|0
1650272260000|2022-04-18 08:57:40|34381.1|34377.5|34381.6|34378|34381.6|34378|34381.1|34377.5|2
1650272270000|2022-04-18 08:57:50|34382.1|34378.5|34381.6|34378|34382.1|34378.5|34381.6|34378|0
1650272280000|2022-04-18 08:58:00|34382.1|34378.5|34378.6|34375|34382.6|34379|34378.6|34375|10
1650272290000|2022-04-18 08:58:10|34379.1|34375.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|6
1650272300000|2022-04-18 08:58:20|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|2
1650272310000|2022-04-18 08:58:30|34380.1|34376.5|34380.6|34377|34380.6|34377|34380.1|34376.5|12
1650272330000|2022-04-18 08:58:50|34380.1|34376.5|34380.6|34377|34380.6|34377|34380.1|34376.5|5
1650272340000|2022-04-18 08:59:00|34381.1|34377.5|34380.1|34376.5|34381.1|34377.5|34380.1|34376.5|0
1650272350000|2022-04-18 08:59:10|34379.6|34376|34378.6|34375|34379.6|34376|34378.1|34374.5|4
1650272360000|2022-04-18 08:59:20|34378.1|34374.5|34376.6|34373|34378.6|34375|34376.1|34372.5|11
1650272370000|2022-04-18 08:59:30|34376.1|34372.5|34375.6|34372|34376.6|34373|34375.1|34371.5|3
1650272380000|2022-04-18 08:59:40|34376.1|34372.5|34376.1|34372.5|34376.1|34372.5|34375.6|34372|1
1650272390000|2022-04-18 08:59:50|34376.6|34373|34377.6|34374|34377.6|34374|34376.1|34372.5|13
1650272400000|2022-04-18 09:00:00|34377.1|34373.5|34379.1|34375.5|34379.6|34376|34376.6|34373|15
1650272410000|2022-04-18 09:00:10|34378.6|34375|34376.6|34373|34379.1|34375.5|34376.6|34373|6
1650272420000|2022-04-18 09:00:20|34376.1|34372.5|34376.1|34372.5|34376.6|34373|34376.1|34372.5|1
1650272430000|2022-04-18 09:00:30|34375.6|34372|34375.6|34372|34377.6|34374|34375.1|34371.5|5
1650272440000|2022-04-18 09:00:40|34375.1|34371.5|34373.6|34370|34375.6|34372|34372.6|34369|7
1650272450000|2022-04-18 09:00:50|34372.6|34369|34373.6|34370|34374.6|34371|34371.6|34368|19
1650272460000|2022-04-18 09:01:00|34374.1|34370.5|34375.1|34371.5|34375.1|34371.5|34373.6|34370|1
1650272470000|2022-04-18 09:01:10|34374.6|34371|34374.6|34371|34374.6|34371|34374.1|34370.5|2
1650272480000|2022-04-18 09:01:20|34374.1|34370.5|34375.1|34371.5|34375.1|34371.5|34374.1|34370.5|3
1650272490000|2022-04-18 09:01:30|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34375.1|34371.5|1
1650272500000|2022-04-18 09:01:40|34376.1|34372.5|34378.1|34374.5|34378.1|34374.5|34375.6|34372|4
1650272510000|2022-04-18 09:01:50|34377.6|34374|34378.1|34374.5|34378.1|34374.5|34377.6|34374|0
1650272520000|2022-04-18 09:02:00|34378.6|34375|34378.1|34374.5|34378.6|34375|34378.1|34374.5|3
1650272530000|2022-04-18 09:02:10|34378.6|34375|34376.6|34373|34378.6|34375|34376.6|34373|4
1650272540000|2022-04-18 09:02:20|34376.1|34372.5|34374.1|34370.5|34376.6|34373|34373.6|34370|7
1650272550000|2022-04-18 09:02:30|34373.6|34370|34374.6|34371|34375.1|34371.5|34373.6|34370|2
1650272560000|2022-04-18 09:02:40|34375.1|34371.5|34375.6|34372|34375.6|34372|34374.6|34371|2
1650272570000|2022-04-18 09:02:50|34375.1|34371.5|34374.6|34371|34375.6|34372|34374.6|34371|1
1650272580000|2022-04-18 09:03:00|34375.1|34371.5|34375.6|34372|34375.6|34372|34374.1|34370.5|3
1650272590000|2022-04-18 09:03:10|34375.1|34371.5|34376.6|34373|34377.1|34373.5|34375.1|34371.5|6
1650272600000|2022-04-18 09:03:20|34377.1|34373.5|34377.1|34373.5|34377.6|34374|34377.1|34373.5|4
1650272610000|2022-04-18 09:03:30|34377.6|34374|34377.1|34373.5|34377.6|34374|34377.1|34373.5|0
1650272620000|2022-04-18 09:03:40|34376.6|34373|34376.1|34372.5|34376.6|34373|34376.1|34372.5|1
1650272630000|2022-04-18 09:03:50|34377.1|34373.5|34375.1|34371.5|34377.1|34373.5|34375.1|34371.5|11
1650272640000|2022-04-18 09:04:00|34375.6|34372|34376.6|34373|34376.6|34373|34375.1|34371.5|0
1650272650000|2022-04-18 09:04:10|34377.1|34373.5|34377.6|34374|34377.6|34374|34377.1|34373.5|2
1650272660000|2022-04-18 09:04:20|34377.1|34373.5|34379.1|34375.5|34379.6|34376|34377.1|34373.5|4
1650272670000|2022-04-18 09:04:30|34379.6|34376|34379.1|34375.5|34379.6|34376|34379.1|34375.5|0
1650272680000|2022-04-18 09:04:40|34379.6|34376|34379.6|34376|34380.1|34376.5|34379.1|34375.5|1
1650272690000|2022-04-18 09:04:50|34380.1|34376.5|34380.1|34376.5|34380.1|34376.5|34380.1|34376.5|0
1650272700000|2022-04-18 09:05:00|34380.6|34377|34381.1|34377.5|34381.6|34378|34380.6|34377|4
1650272710000|2022-04-18 09:05:10|34380.6|34377|34380.6|34377|34380.6|34377|34380.6|34377|1
1650272720000|2022-04-18 09:05:20|34380.1|34376.5|34380.6|34377|34380.6|34377|34380.1|34376.5|2
1650272730000|2022-04-18 09:05:30|34380.1|34376.5|34380.1|34376.5|34380.6|34377|34379.6|34376|1
1650272740000|2022-04-18 09:05:40|34379.6|34376|34379.1|34375.5|34379.6|34376|34379.1|34375.5|5
1650272750000|2022-04-18 09:05:50|34379.6|34376|34379.6|34376|34379.6|34376|34379.6|34376|4
1650272760000|2022-04-18 09:06:00|34380.1|34376.5|34380.1|34376.5|34380.1|34376.5|34380.1|34376.5|1
1650272770000|2022-04-18 09:06:10|34380.6|34377|34380.1|34376.5|34380.6|34377|34380.1|34376.5|0
1650272780000|2022-04-18 09:06:20|34380.6|34377|34381.6|34378|34382.6|34379|34379.6|34376|8
1650272790000|2022-04-18 09:06:30|34382.1|34378.5|34380.6|34377|34382.6|34379|34380.6|34377|7
1650272800000|2022-04-18 09:06:40|34381.1|34377.5|34380.6|34377|34381.6|34378|34380.6|34377|2
1650272810000|2022-04-18 09:06:50|34381.1|34377.5|34378.6|34375|34381.1|34377.5|34378.1|34374.5|11
1650272820000|2022-04-18 09:07:00|34378.1|34374.5|34378.1|34374.5|34378.6|34375|34378.1|34374.5|1
1650272830000|2022-04-18 09:07:10|34377.6|34374|34377.1|34373.5|34377.6|34374|34376.6|34373|10
1650272840000|2022-04-18 09:07:20|34376.6|34373|34377.6|34374|34378.6|34375|34376.6|34373|3
1650272850000|2022-04-18 09:07:30|34378.1|34374.5|34378.6|34375|34378.6|34375|34377.6|34374|0
1650272860000|2022-04-18 09:07:40|34378.1|34374.5|34379.6|34376|34379.6|34376|34378.1|34374.5|2
1650272870000|2022-04-18 09:07:50|34380.1|34376.5|34381.1|34377.5|34381.1|34377.5|34379.6|34376|6
1650272880000|2022-04-18 09:08:00|34382.1|34378.5|34381.6|34378|34382.6|34379|34381.1|34377.5|25
1650272890000|2022-04-18 09:08:10|34381.1|34377.5|34381.6|34378|34382.1|34378.5|34381.1|34377.5|0
1650272900000|2022-04-18 09:08:20|34381.1|34377.5|34381.6|34378|34381.6|34378|34381.1|34377.5|0
1650272910000|2022-04-18 09:08:30|34382.1|34378.5|34382.6|34379|34382.6|34379|34381.6|34378|1
1650272920000|2022-04-18 09:08:40|34382.1|34378.5|34380.6|34377|34382.6|34379|34380.6|34377|3
1650272930000|2022-04-18 09:08:50|34381.1|34377.5|34382.1|34378.5|34382.1|34378.5|34380.6|34377|8
1650272940000|2022-04-18 09:09:00|34382.6|34379|34379.6|34376|34382.6|34379|34379.6|34376|5
1650272950000|2022-04-18 09:09:10|34379.1|34375.5|34379.1|34375.5|34379.6|34376|34379.1|34375.5|3
1650272960000|2022-04-18 09:09:20|34379.6|34376|34379.6|34376|34380.6|34377|34379.1|34375.5|0
1650272970000|2022-04-18 09:09:30|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|0
1650272980000|2022-04-18 09:09:40|34379.1|34375.5|34378.6|34375|34379.1|34375.5|34378.6|34375|0
1650272990000|2022-04-18 09:09:50|34379.1|34375.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|0
1650273000000|2022-04-18 09:10:00|34380.1|34376.5|34379.1|34375.5|34380.1|34376.5|34379.1|34375.5|1
1650273010000|2022-04-18 09:10:10|34375.6|34372|34375.6|34372|34376.1|34372.5|34375.1|34371.5|7
1650273020000|2022-04-18 09:10:20|34376.1|34372.5|34376.1|34372.5|34376.1|34372.5|34375.6|34372|1
1650273030000|2022-04-18 09:10:30|34375.6|34372|34375.1|34371.5|34376.1|34372.5|34375.1|34371.5|9
1650273040000|2022-04-18 09:10:40|34376.1|34372.5|34377.6|34374|34378.1|34374.5|34376.1|34372.5|7
1650273050000|2022-04-18 09:10:50|34378.1|34374.5|34377.1|34373.5|34378.1|34374.5|34377.1|34373.5|1
1650273060000|2022-04-18 09:11:00|34377.6|34374|34376.6|34373|34378.1|34374.5|34376.6|34373|5
1650273070000|2022-04-18 09:11:10|34377.1|34373.5|34376.6|34373|34377.6|34374|34376.1|34372.5|2
1650273080000|2022-04-18 09:11:20|34376.1|34372.5|34376.6|34373|34376.6|34373|34375.6|34372|0
1650273090000|2022-04-18 09:11:30|34376.1|34372.5|34376.1|34372.5|34376.6|34373|34376.1|34372.5|0
1650273100000|2022-04-18 09:11:40|34376.6|34373|34375.6|34372|34376.6|34373|34375.6|34372|1
1650273110000|2022-04-18 09:11:50|34375.1|34371.5|34376.1|34372.5|34376.1|34372.5|34375.1|34371.5|1
1650273120000|2022-04-18 09:12:00|34375.6|34372|34378.6|34375|34379.1|34375.5|34375.6|34372|7
1650273130000|2022-04-18 09:12:10|34379.1|34375.5|34380.6|34377|34380.6|34377|34379.1|34375.5|0
1650273140000|2022-04-18 09:12:20|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.6|34376|0
1650273160000|2022-04-18 09:12:40|34379.1|34375.5|34378.6|34375|34379.1|34375.5|34378.1|34374.5|2
1650273170000|2022-04-18 09:12:50|34378.1|34374.5|34376.6|34373|34378.6|34375|34376.6|34373|3
1650273180000|2022-04-18 09:13:00|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34375.1|34371.5|6
1650273190000|2022-04-18 09:13:10|34375.1|34371.5|34375.6|34372|34375.6|34372|34375.1|34371.5|4
1650273200000|2022-04-18 09:13:20|34375.1|34371.5|34373.6|34370|34375.1|34371.5|34373.1|34369.5|3
1650273210000|2022-04-18 09:13:30|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34372.6|34369|1
1650273220000|2022-04-18 09:13:40|34372.1|34368.5|34372.6|34369|34373.1|34369.5|34372.1|34368.5|1
1650273230000|2022-04-18 09:13:50|34373.1|34369.5|34372.6|34369|34373.6|34370|34372.6|34369|7
1650273240000|2022-04-18 09:14:00|34373.1|34369.5|34373.6|34370|34374.1|34370.5|34373.1|34369.5|1
1650273250000|2022-04-18 09:14:10|34374.1|34370.5|34374.6|34371|34375.1|34371.5|34373.6|34370|1
1650273260000|2022-04-18 09:14:20|34375.1|34371.5|34374.6|34371|34375.1|34371.5|34374.6|34371|1
1650273270000|2022-04-18 09:14:30|34375.1|34371.5|34374.1|34370.5|34375.1|34371.5|34374.1|34370.5|0
1650273280000|2022-04-18 09:14:40|34372.6|34369|34372.1|34368.5|34372.6|34369|34372.1|34368.5|2
1650273290000|2022-04-18 09:14:50|34372.6|34369|34371.6|34368|34372.6|34369|34370.6|34367|6
1650273300000|2022-04-18 09:15:00|34371.1|34367.5|34372.6|34369|34372.6|34369|34370.6|34367|16
1650273310000|2022-04-18 09:15:10|34373.1|34369.5|34373.6|34370|34374.1|34370.5|34373.1|34369.5|0
1650273320000|2022-04-18 09:15:20|34374.1|34370.5|34373.6|34370|34374.1|34370.5|34373.1|34369.5|2
1650273330000|2022-04-18 09:15:30|34374.1|34370.5|34373.6|34370|34374.6|34371|34373.6|34370|0
1650273340000|2022-04-18 09:15:40|34374.1|34370.5|34374.1|34370.5|34374.6|34371|34373.6|34370|4
1650273350000|2022-04-18 09:15:50|34373.6|34370|34374.1|34370.5|34374.6|34371|34373.6|34370|6
1650273360000|2022-04-18 09:16:00|34374.6|34371|34375.6|34372|34376.1|34372.5|34374.6|34371|7
1650273370000|2022-04-18 09:16:10|34376.1|34372.5|34374.6|34371|34376.1|34372.5|34374.1|34370.5|4
1650273380000|2022-04-18 09:16:20|34375.1|34371.5|34374.6|34371|34375.1|34371.5|34374.6|34371|1
1650273390000|2022-04-18 09:16:30|34374.1|34370.5|34373.6|34370|34374.1|34370.5|34373.1|34369.5|3
1650273420000|2022-04-18 09:17:00|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34372.1|34368.5|11
1650273430000|2022-04-18 09:17:10|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34372.6|34369|2
1650273440000|2022-04-18 09:17:20|34373.1|34369.5|34372.6|34369|34373.6|34370|34372.6|34369|4
1650273450000|2022-04-18 09:17:30|34372.1|34368.5|34372.6|34369|34373.1|34369.5|34372.1|34368.5|1
1650273460000|2022-04-18 09:17:40|34373.1|34369.5|34373.1|34369.5|34373.6|34370|34373.1|34369.5|0
1650273470000|2022-04-18 09:17:50|34373.6|34370|34372.6|34369|34373.6|34370|34372.6|34369|19
1650273480000|2022-04-18 09:18:00|34373.1|34369.5|34373.1|34369.5|34374.1|34370.5|34372.6|34369|4
1650273490000|2022-04-18 09:18:10|34372.6|34369|34372.6|34369|34373.1|34369.5|34372.1|34368.5|4
1650273500000|2022-04-18 09:18:20|34373.1|34369.5|34374.6|34371|34374.6|34371|34373.1|34369.5|0
1650273510000|2022-04-18 09:18:30|34374.1|34370.5|34372.6|34369|34374.6|34371|34372.6|34369|6
1650273520000|2022-04-18 09:18:40|34372.1|34368.5|34373.6|34370|34373.6|34370|34372.1|34368.5|2
1650273530000|2022-04-18 09:18:50|34373.1|34369.5|34372.1|34368.5|34373.1|34369.5|34372.1|34368.5|3
1650273540000|2022-04-18 09:19:00|34371.6|34368|34370.6|34367|34371.6|34368|34370.1|34366.5|11
1650273550000|2022-04-18 09:19:10|34371.1|34367.5|34369.6|34366|34371.1|34367.5|34369.6|34366|7
1650273560000|2022-04-18 09:19:20|34369.1|34365.5|34367.1|34363.5|34369.1|34365.5|34366.1|34362.5|15
1650273570000|2022-04-18 09:19:30|34367.6|34364|34365.6|34362|34367.6|34364|34365.6|34362|11
1650273580000|2022-04-18 09:19:40|34366.1|34362.5|34365.1|34361.5|34366.6|34363|34365.1|34361.5|3
1650273590000|2022-04-18 09:19:50|34365.6|34362|34364.6|34361|34365.6|34362|34364.6|34361|0
1650273600000|2022-04-18 09:20:00|34364.1|34360.5|34363.6|34360|34364.1|34360.5|34363.1|34359.5|8
1650273610000|2022-04-18 09:20:10|34363.1|34359.5|34361.6|34358|34364.1|34360.5|34361.6|34358|7
1650273620000|2022-04-18 09:20:20|34362.1|34358.5|34361.6|34358|34362.1|34358.5|34360.6|34357|4
1650273630000|2022-04-18 09:20:30|34361.1|34357.5|34360.6|34357|34361.6|34358|34360.6|34357|3
1650273640000|2022-04-18 09:20:40|34361.1|34357.5|34354.6|34351|34361.1|34357.5|34354.1|34350.5|45
1650273650000|2022-04-18 09:20:50|34354.1|34350.5|34347.1|34343.5|34354.6|34351|34345.1|34341.5|62
1650273660000|2022-04-18 09:21:00|34347.6|34344|34342.6|34339|34347.6|34344|34342.1|34338.5|70
1650273670000|2022-04-18 09:21:10|34343.1|34339.5|34341.6|34338|34344.1|34340.5|34341.6|34338|6
1650273680000|2022-04-18 09:21:20|34341.1|34337.5|34338.6|34335|34341.6|34338|34337.6|34334|22
1650273690000|2022-04-18 09:21:30|34338.1|34334.5|34341.6|34338|34341.6|34338|34338.1|34334.5|6
1650273700000|2022-04-18 09:21:40|34341.1|34337.5|34340.1|34336.5|34342.1|34338.5|34339.6|34336|6
1650273710000|2022-04-18 09:21:50|34339.6|34336|34339.6|34336|34341.6|34338|34339.1|34335.5|12
1650273720000|2022-04-18 09:22:00|34340.1|34336.5|34339.6|34336|34341.6|34338|34339.6|34336|5
1650273730000|2022-04-18 09:22:10|34339.1|34335.5|34338.6|34335|34339.1|34335.5|34338.6|34335|2
1650273740000|2022-04-18 09:22:20|34338.1|34334.5|34339.6|34336|34339.6|34336|34337.6|34334|4
1650273750000|2022-04-18 09:22:30|34340.1|34336.5|34336.6|34333|34340.1|34336.5|34336.6|34333|10
1650273760000|2022-04-18 09:22:40|34336.1|34332.5|34337.1|34333.5|34337.1|34333.5|34335.6|34332|1
1650273770000|2022-04-18 09:22:50|34336.6|34333|34337.1|34333.5|34337.1|34333.5|34336.1|34332.5|6
1650273780000|2022-04-18 09:23:00|34336.6|34333|34336.6|34333|34337.1|34333.5|34336.1|34332.5|4
1650273790000|2022-04-18 09:23:10|34337.1|34333.5|34337.6|34334|34338.1|34334.5|34336.1|34332.5|12
1650273800000|2022-04-18 09:23:20|34338.1|34334.5|34339.6|34336|34339.6|34336|34337.6|34334|13
1650273810000|2022-04-18 09:23:30|34340.1|34336.5|34346.1|34342.5|34346.6|34343|34340.1|34336.5|21
1650273820000|2022-04-18 09:23:40|34345.1|34341.5|34345.6|34342|34346.1|34342.5|34345.1|34341.5|2
1650273830000|2022-04-18 09:23:50|34345.1|34341.5|34343.6|34340|34345.1|34341.5|34343.1|34339.5|6
1650273840000|2022-04-18 09:24:00|34343.1|34339.5|34340.6|34337|34343.1|34339.5|34340.1|34336.5|6
1650273850000|2022-04-18 09:24:10|34341.1|34337.5|34341.6|34338|34341.6|34338|34340.6|34337|4
1650273860000|2022-04-18 09:24:20|34342.1|34338.5|34337.6|34334|34343.1|34339.5|34337.6|34334|16
1650273870000|2022-04-18 09:24:30|34338.1|34334.5|34332.1|34328.5|34338.6|34335|34331.6|34328|13
1650273880000|2022-04-18 09:24:40|34332.6|34329|34330.6|34327|34332.6|34329|34326.6|34323|40
1650273890000|2022-04-18 09:24:50|34330.1|34326.5|34333.1|34329.5|34333.6|34330|34329.1|34325.5|16
1650273900000|2022-04-18 09:25:00|34333.6|34330|34337.6|34334|34338.1|34334.5|34332.1|34328.5|39
1650273910000|2022-04-18 09:25:10|34337.1|34333.5|34336.1|34332.5|34337.1|34333.5|34335.1|34331.5|2
1650273920000|2022-04-18 09:25:20|34336.6|34333|34334.6|34331|34336.6|34333|34334.6|34331|5
1650273930000|2022-04-18 09:25:30|34335.1|34331.5|34336.6|34333|34336.6|34333|34334.6|34331|10
1650273940000|2022-04-18 09:25:40|34336.1|34332.5|34338.1|34334.5|34338.1|34334.5|34336.1|34332.5|2
1650273950000|2022-04-18 09:25:50|34338.6|34335|34338.6|34335|34339.1|34335.5|34338.1|34334.5|5
1650273960000|2022-04-18 09:26:00|34339.1|34335.5|34339.6|34336|34340.6|34337|34338.6|34335|4
1650273970000|2022-04-18 09:26:10|34340.1|34336.5|34340.1|34336.5|34341.6|34338|34339.6|34336|1
1650273980000|2022-04-18 09:26:20|34339.6|34336|34339.6|34336|34340.1|34336.5|34339.1|34335.5|2
1650274000000|2022-04-18 09:26:40|34340.1|34336.5|34339.6|34336|34340.1|34336.5|34339.1|34335.5|1
1650274010000|2022-04-18 09:26:50|34339.1|34335.5|34339.6|34336|34339.6|34336|34338.1|34334.5|8
1650274020000|2022-04-18 09:27:00|34340.1|34336.5|34342.1|34338.5|34342.6|34339|34340.1|34336.5|12
1650274030000|2022-04-18 09:27:10|34342.6|34339|34346.1|34342.5|34346.6|34343|34342.6|34339|14
1650274040000|2022-04-18 09:27:20|34346.6|34343|34345.6|34342|34347.1|34343.5|34345.6|34342|12
1650274050000|2022-04-18 09:27:30|34346.1|34342.5|34345.6|34342|34346.6|34343|34345.1|34341.5|1
1650274060000|2022-04-18 09:27:40|34346.1|34342.5|34345.6|34342|34346.6|34343|34345.6|34342|9
1650274070000|2022-04-18 09:27:50|34345.1|34341.5|34346.1|34342.5|34346.1|34342.5|34345.1|34341.5|2
1650274080000|2022-04-18 09:28:00|34345.6|34342|34346.1|34342.5|34346.1|34342.5|34345.6|34342|0
1650274090000|2022-04-18 09:28:10|34347.1|34343.5|34347.1|34343.5|34347.1|34343.5|34345.6|34342|12
1650274100000|2022-04-18 09:28:20|34347.6|34344|34348.1|34344.5|34349.1|34345.5|34346.6|34343|6
1650274110000|2022-04-18 09:28:30|34348.6|34345|34348.1|34344.5|34348.6|34345|34347.6|34344|5
1650274120000|2022-04-18 09:28:40|34347.1|34343.5|34347.6|34344|34347.6|34344|34346.6|34343|7
1650274130000|2022-04-18 09:28:50|34347.1|34343.5|34348.6|34345|34348.6|34345|34346.1|34342.5|5
1650274140000|2022-04-18 09:29:00|34348.1|34344.5|34347.6|34344|34348.6|34345|34347.6|34344|8
1650274150000|2022-04-18 09:29:10|34348.1|34344.5|34349.1|34345.5|34349.1|34345.5|34347.6|34344|2
1650274160000|2022-04-18 09:29:20|34348.6|34345|34349.1|34345.5|34349.1|34345.5|34348.6|34345|0
1650274170000|2022-04-18 09:29:30|34345.6|34342|34344.6|34341|34346.1|34342.5|34344.6|34341|11
1650274180000|2022-04-18 09:29:40|34344.1|34340.5|34342.1|34338.5|34344.6|34341|34342.1|34338.5|7
1650274190000|2022-04-18 09:29:50|34341.6|34338|34341.6|34338|34342.1|34338.5|34341.6|34338|0
1650274200000|2022-04-18 09:30:00|34341.1|34337.5|34341.1|34337.5|34341.6|34338|34340.1|34336.5|9
1650274210000|2022-04-18 09:30:10|34341.6|34338|34345.1|34341.5|34345.1|34341.5|34341.6|34338|6
1650274220000|2022-04-18 09:30:20|34344.6|34341|34344.6|34341|34344.6|34341|34344.6|34341|2
1650274230000|2022-04-18 09:30:30|34345.1|34341.5|34345.6|34342|34345.6|34342|34344.1|34340.5|6
1650274240000|2022-04-18 09:30:40|34345.1|34341.5|34347.1|34343.5|34347.6|34344|34345.1|34341.5|5
1650274250000|2022-04-18 09:30:50|34348.6|34345|34345.6|34342|34348.6|34345|34345.1|34341.5|20
1650274260000|2022-04-18 09:31:00|34346.1|34342.5|34352.1|34348.5|34352.1|34348.5|34345.6|34342|9
1650274270000|2022-04-18 09:31:10|34351.6|34348|34350.6|34347|34351.6|34348|34350.6|34347|7
1650274280000|2022-04-18 09:31:20|34350.1|34346.5|34350.1|34346.5|34350.6|34347|34350.1|34346.5|0
1650274290000|2022-04-18 09:31:30|34349.6|34346|34349.6|34346|34349.6|34346|34349.6|34346|1
1650274300000|2022-04-18 09:31:40|34350.1|34346.5|34349.1|34345.5|34350.1|34346.5|34349.1|34345.5|1
1650274310000|2022-04-18 09:31:50|34348.6|34345|34348.6|34345|34349.6|34346|34348.6|34345|1
1650274320000|2022-04-18 09:32:00|34348.1|34344.5|34347.6|34344|34348.6|34345|34347.6|34344|12
1650274330000|2022-04-18 09:32:10|34348.1|34344.5|34347.6|34344|34348.6|34345|34347.6|34344|0
1650274340000|2022-04-18 09:32:20|34347.1|34343.5|34346.1|34342.5|34347.1|34343.5|34345.6|34342|4
1650274350000|2022-04-18 09:32:30|34345.6|34342|34345.6|34342|34346.1|34342.5|34345.6|34342|1
1650274360000|2022-04-18 09:32:40|||||||||1
1650274370000|2022-04-18 09:32:50|34346.1|34342.5|34346.1|34342.5|34346.1|34342.5|34346.1|34342.5|0
1650274380000|2022-04-18 09:33:00|34348.6|34345|34350.6|34347|34350.6|34347|34348.1|34344.5|18
1650274390000|2022-04-18 09:33:10|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|0
1650274410000|2022-04-18 09:33:30|34349.6|34346|34348.6|34345|34349.6|34346|34348.6|34345|6
1650274420000|2022-04-18 09:33:40|34349.1|34345.5|34349.1|34345.5|34349.6|34346|34349.1|34345.5|0
1650274430000|2022-04-18 09:33:50|34349.6|34346|34349.1|34345.5|34349.6|34346|34349.1|34345.5|0
1650274440000|2022-04-18 09:34:00|34349.6|34346|34349.1|34345.5|34349.6|34346|34349.1|34345.5|1
1650274450000|2022-04-18 09:34:10|34349.6|34346|34349.1|34345.5|34349.6|34346|34349.1|34345.5|0
1650274460000|2022-04-18 09:34:20|34349.6|34346|34349.6|34346|34349.6|34346|34349.1|34345.5|3
1650274470000|2022-04-18 09:34:30|34349.1|34345.5|34346.6|34343|34349.1|34345.5|34346.1|34342.5|6
1650274480000|2022-04-18 09:34:40|34347.1|34343.5|34348.6|34345|34349.1|34345.5|34346.6|34343|6
1650274490000|2022-04-18 09:34:50|34349.1|34345.5|34349.6|34346|34349.6|34346|34348.6|34345|3
1650274510000|2022-04-18 09:35:10|34349.1|34345.5|34349.1|34345.5|34349.1|34345.5|34349.1|34345.5|0
1650274520000|2022-04-18 09:35:20|34349.6|34346|34349.6|34346|34349.6|34346|34349.6|34346|0
1650274530000|2022-04-18 09:35:30|34350.1|34346.5|34350.6|34347|34350.6|34347|34349.6|34346|3
1650274540000|2022-04-18 09:35:40|34350.1|34346.5|34350.6|34347|34350.6|34347|34349.1|34345.5|15
1650274550000|2022-04-18 09:35:50|34351.1|34347.5|34350.6|34347|34351.1|34347.5|34350.6|34347|0
1650274560000|2022-04-18 09:36:00|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|2
1650274580000|2022-04-18 09:36:20|34349.6|34346|34349.6|34346|34349.6|34346|34349.6|34346|1
1650274590000|2022-04-18 09:36:30|34349.1|34345.5|34347.6|34344|34349.1|34345.5|34347.1|34343.5|9
1650274610000|2022-04-18 09:36:50|34348.1|34344.5|34349.1|34345.5|34349.1|34345.5|34348.1|34344.5|14
1650274620000|2022-04-18 09:37:00|34350.6|34347|34350.6|34347|34351.1|34347.5|34350.1|34346.5|5
1650274630000|2022-04-18 09:37:10|34350.1|34346.5|34350.6|34347|34350.6|34347|34350.1|34346.5|0
1650274640000|2022-04-18 09:37:20|34349.6|34346|34349.6|34346|34350.1|34346.5|34349.6|34346|3
1650274650000|2022-04-18 09:37:30|34349.1|34345.5|34349.6|34346|34349.6|34346|34348.6|34345|11
1650274660000|2022-04-18 09:37:40|34350.1|34346.5|34350.6|34347|34350.6|34347|34349.6|34346|2
1650274670000|2022-04-18 09:37:50|34350.1|34346.5|34350.6|34347|34350.6|34347|34350.1|34346.5|1
1650274680000|2022-04-18 09:38:00|34351.1|34347.5|34351.1|34347.5|34351.6|34348|34350.6|34347|0
1650274690000|2022-04-18 09:38:10|34351.6|34348|34351.1|34347.5|34351.6|34348|34351.1|34347.5|0
1650274700000|2022-04-18 09:38:20|34351.6|34348|34351.6|34348|34351.6|34348|34351.1|34347.5|1
1650274710000|2022-04-18 09:38:30|34351.1|34347.5|34353.6|34350|34353.6|34350|34351.1|34347.5|5
1650274720000|2022-04-18 09:38:40|34352.6|34349|34353.6|34350|34353.6|34350|34352.6|34349|4
1650274730000|2022-04-18 09:38:50|34352.6|34349|34352.6|34349|34353.6|34350|34352.6|34349|5
1650274740000|2022-04-18 09:39:00|34353.1|34349.5|34352.6|34349|34354.1|34350.5|34352.6|34349|9
1650274750000|2022-04-18 09:39:10|34353.1|34349.5|34353.6|34350|34353.6|34350|34352.6|34349|1
1650274760000|2022-04-18 09:39:20|34354.1|34350.5|34352.6|34349|34354.6|34351|34352.6|34349|2
1650274770000|2022-04-18 09:39:30|34353.1|34349.5|34350.1|34346.5|34353.6|34350|34349.6|34346|7
1650274780000|2022-04-18 09:39:40|34349.6|34346|34349.6|34346|34350.1|34346.5|34349.6|34346|0
1650274790000|2022-04-18 09:39:50|34349.1|34345.5|34347.6|34344|34349.1|34345.5|34347.6|34344|11
1650274800000|2022-04-18 09:40:00|34348.1|34344.5|34347.6|34344|34348.1|34344.5|34347.6|34344|0
1650274810000|2022-04-18 09:40:10|34347.1|34343.5|34344.6|34341|34347.1|34343.5|34344.1|34340.5|8
1650274820000|2022-04-18 09:40:20|34345.1|34341.5|34345.1|34341.5|34345.1|34341.5|34345.1|34341.5|0
1650274830000|2022-04-18 09:40:30|34344.6|34341|34343.6|34340|34344.6|34341|34343.6|34340|7
1650274840000|2022-04-18 09:40:40|34343.1|34339.5|34343.6|34340|34344.1|34340.5|34343.1|34339.5|2
1650274860000|2022-04-18 09:41:00|34345.1|34341.5|34345.1|34341.5|34345.6|34342|34345.1|34341.5|4
1650274870000|2022-04-18 09:41:10|34345.6|34342|34345.6|34342|34345.6|34342|34345.1|34341.5|3
1650274880000|2022-04-18 09:41:20|34345.1|34341.5|34344.6|34341|34345.1|34341.5|34344.6|34341|1
1650274890000|2022-04-18 09:41:30|34345.1|34341.5|34344.6|34341|34345.1|34341.5|34344.6|34341|0
1650274900000|2022-04-18 09:41:40|34344.1|34340.5|34344.6|34341|34344.6|34341|34344.1|34340.5|2
1650274910000|2022-04-18 09:41:50|34347.1|34343.5|34346.6|34343|34347.6|34344|34346.6|34343|11
1650274920000|2022-04-18 09:42:00|34347.6|34344|34348.6|34345|34348.6|34345|34347.6|34344|4
1650274930000|2022-04-18 09:42:10|34348.1|34344.5|34348.6|34345|34348.6|34345|34347.1|34343.5|2
1650274940000|2022-04-18 09:42:20|34349.1|34345.5|34349.6|34346|34349.6|34346|34348.6|34345|6
1650274950000|2022-04-18 09:42:30|34350.1|34346.5|34351.6|34348|34351.6|34348|34350.1|34346.5|6
1650274960000|2022-04-18 09:42:40|34352.1|34348.5|34351.6|34348|34352.6|34349|34351.6|34348|0
1650274970000|2022-04-18 09:42:50|34352.1|34348.5|34353.6|34350|34353.6|34350|34352.1|34348.5|3
1650274980000|2022-04-18 09:43:00|34354.1|34350.5|34355.1|34351.5|34355.6|34352|34353.1|34349.5|10
1650274990000|2022-04-18 09:43:10|34354.6|34351|34354.1|34350.5|34355.1|34351.5|34354.1|34350.5|3
1650275000000|2022-04-18 09:43:20|34353.6|34350|34354.1|34350.5|34354.1|34350.5|34353.6|34350|2
1650275010000|2022-04-18 09:43:30|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|7
1650275020000|2022-04-18 09:43:40|34351.6|34348|34349.6|34346|34352.1|34348.5|34349.6|34346|15
1650275030000|2022-04-18 09:43:50|34349.1|34345.5|34347.6|34344|34349.1|34345.5|34347.6|34344|2
1650275040000|2022-04-18 09:44:00|34347.1|34343.5|34346.6|34343|34347.6|34344|34346.6|34343|2
1650275050000|2022-04-18 09:44:10|34346.1|34342.5|34345.6|34342|34346.1|34342.5|34345.6|34342|2
1650275060000|2022-04-18 09:44:20|34346.1|34342.5|34346.6|34343|34346.6|34343|34345.6|34342|1
1650275070000|2022-04-18 09:44:30|34347.1|34343.5|34346.6|34343|34347.6|34344|34346.6|34343|2
1650275090000|2022-04-18 09:44:50|34347.1|34343.5|34347.1|34343.5|34347.1|34343.5|34347.1|34343.5|0
1650275100000|2022-04-18 09:45:00|34346.6|34343|34346.6|34343|34347.1|34343.5|34346.6|34343|2
1650275110000|2022-04-18 09:45:10|34347.1|34343.5|34348.6|34345|34348.6|34345|34347.1|34343.5|5
1650275120000|2022-04-18 09:45:20|34349.1|34345.5|34350.1|34346.5|34350.1|34346.5|34348.6|34345|4
1650275130000|2022-04-18 09:45:30|34350.6|34347|34350.1|34346.5|34350.6|34347|34349.6|34346|1
1650275140000|2022-04-18 09:45:40|34350.6|34347|34350.6|34347|34350.6|34347|34350.6|34347|0
1650275150000|2022-04-18 09:45:50|34351.1|34347.5|34350.6|34347|34352.1|34348.5|34350.6|34347|6
1650275160000|2022-04-18 09:46:00|34350.1|34346.5|34349.6|34346|34350.1|34346.5|34349.6|34346|1
1650275170000|2022-04-18 09:46:10|34349.1|34345.5|34347.6|34344|34349.1|34345.5|34347.6|34344|1
1650275180000|2022-04-18 09:46:20|34347.1|34343.5|34347.6|34344|34347.6|34344|34347.1|34343.5|1
1650275190000|2022-04-18 09:46:30|34347.1|34343.5|34347.1|34343.5|34347.6|34344|34346.6|34343|5
1650275200000|2022-04-18 09:46:40|34346.6|34343|34347.1|34343.5|34347.1|34343.5|34346.1|34342.5|1
1650275210000|2022-04-18 09:46:50|34346.6|34343|34347.6|34344|34347.6|34344|34346.6|34343|0
1650275220000|2022-04-18 09:47:00|34348.1|34344.5|34349.6|34346|34349.6|34346|34348.1|34344.5|6
1650275230000|2022-04-18 09:47:10|34350.1|34346.5|34349.6|34346|34350.1|34346.5|34349.1|34345.5|1
1650275250000|2022-04-18 09:47:30|34349.1|34345.5|34349.1|34345.5|34349.1|34345.5|34349.1|34345.5|0
1650275260000|2022-04-18 09:47:40|34347.6|34344|34346.6|34343|34347.6|34344|34346.6|34343|7
1650275270000|2022-04-18 09:47:50|34346.1|34342.5|34347.1|34343.5|34347.6|34344|34345.1|34341.5|18
1650275280000|2022-04-18 09:48:00|34347.6|34344|34351.6|34348|34351.6|34348|34347.6|34344|9
1650275290000|2022-04-18 09:48:10|34351.1|34347.5|34351.6|34348|34351.6|34348|34350.1|34346.5|4
1650275300000|2022-04-18 09:48:20|34352.1|34348.5|34353.1|34349.5|34353.1|34349.5|34352.1|34348.5|5
1650275310000|2022-04-18 09:48:30|34353.6|34350|34353.6|34350|34353.6|34350|34353.1|34349.5|3
1650275320000|2022-04-18 09:48:40|34353.1|34349.5|34353.1|34349.5|34353.6|34350|34352.6|34349|4
1650275330000|2022-04-18 09:48:50|34353.6|34350|34353.6|34350|34353.6|34350|34353.6|34350|0
1650275340000|2022-04-18 09:49:00|34353.1|34349.5|34353.6|34350|34353.6|34350|34353.1|34349.5|1
1650275350000|2022-04-18 09:49:10|34354.1|34350.5|34354.1|34350.5|34355.1|34351.5|34354.1|34350.5|6
1650275360000|2022-04-18 09:49:20|34354.6|34351|34354.6|34351|34354.6|34351|34354.6|34351|0
1650275370000|2022-04-18 09:49:30|34355.1|34351.5|34355.1|34351.5|34355.1|34351.5|34355.1|34351.5|3
1650275380000|2022-04-18 09:49:40|34356.1|34352.5|34356.6|34353|34356.6|34353|34356.1|34352.5|30
1650275390000|2022-04-18 09:49:50|34356.1|34352.5|34355.1|34351.5|34356.1|34352.5|34355.1|34351.5|8
1650275410000|2022-04-18 09:50:10|34355.6|34352|34355.6|34352|34355.6|34352|34355.6|34352|2
1650275420000|2022-04-18 09:50:20|34356.1|34352.5|34355.6|34352|34356.1|34352.5|34355.6|34352|0
1650275440000|2022-04-18 09:50:40|34355.1|34351.5|34355.1|34351.5|34355.6|34352|34355.1|34351.5|0
1650275450000|2022-04-18 09:50:50|34354.1|34350.5|34353.6|34350|34354.6|34351|34353.1|34349.5|7
1650275460000|2022-04-18 09:51:00|34354.1|34350.5|34353.6|34350|34354.6|34351|34353.6|34350|4
1650275470000|2022-04-18 09:51:10|34353.1|34349.5|34353.6|34350|34353.6|34350|34353.1|34349.5|1
1650275510000|2022-04-18 09:51:50|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|0
1650275520000|2022-04-18 09:52:00|34352.6|34349|34352.1|34348.5|34352.6|34349|34352.1|34348.5|2
1650275530000|2022-04-18 09:52:10|34352.6|34349|34352.6|34349|34352.6|34349|34352.1|34348.5|1
1650275540000|2022-04-18 09:52:20|34352.1|34348.5|34350.6|34347|34352.1|34348.5|34350.1|34346.5|4
1650275550000|2022-04-18 09:52:30|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|34350.1|34346.5|0
1650275560000|2022-04-18 09:52:40|34348.6|34345|34349.6|34346|34349.6|34346|34348.1|34344.5|6
1650275570000|2022-04-18 09:52:50|34349.1|34345.5|34351.6|34348|34351.6|34348|34349.1|34345.5|6
1650275580000|2022-04-18 09:53:00|34351.1|34347.5|34351.1|34347.5|34351.1|34347.5|34351.1|34347.5|0
1650275590000|2022-04-18 09:53:10|34350.6|34347|34351.1|34347.5|34351.1|34347.5|34350.1|34346.5|5
1650275600000|2022-04-18 09:53:20|34351.6|34348|34351.6|34348|34352.1|34348.5|34351.6|34348|0
1650275610000|2022-04-18 09:53:30|34351.1|34347.5|34351.6|34348|34351.6|34348|34351.1|34347.5|0
1650275620000|2022-04-18 09:53:40|34351.1|34347.5|34352.6|34349|34352.6|34349|34350.1|34346.5|4
1650275630000|2022-04-18 09:53:50|34352.1|34348.5|34352.1|34348.5|34352.1|34348.5|34352.1|34348.5|0
1650275670000|2022-04-18 09:54:30|34352.6|34349|34353.6|34350|34354.1|34350.5|34352.6|34349|6
1650275680000|2022-04-18 09:54:40|34354.1|34350.5|34354.1|34350.5|34354.1|34350.5|34354.1|34350.5|0
1650275690000|2022-04-18 09:54:50|34354.6|34351|34354.6|34351|34354.6|34351|34354.6|34351|0
1650275700000|2022-04-18 09:55:00|34354.1|34350.5|34353.6|34350|34354.6|34351|34353.6|34350|1
1650275710000|2022-04-18 09:55:10|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|0
1650275730000|2022-04-18 09:55:30|34352.6|34349|34353.1|34349.5|34353.1|34349.5|34352.6|34349|1
1650275750000|2022-04-18 09:55:50|34353.6|34350|34353.6|34350|34353.6|34350|34353.1|34349.5|1
1650275760000|2022-04-18 09:56:00|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|34353.1|34349.5|0
1650275780000|2022-04-18 09:56:20|||||||||6
1650275790000|2022-04-18 09:56:30|34353.6|34350|34353.6|34350|34353.6|34350|34353.6|34350|1
1650275800000|2022-04-18 09:56:40|34353.1|34349.5|34353.6|34350|34353.6|34350|34353.1|34349.5|0
1650275810000|2022-04-18 09:56:50|34353.1|34349.5|34353.6|34350|34353.6|34350|34353.1|34349.5|0
1650275820000|2022-04-18 09:57:00|34353.1|34349.5|34352.1|34348.5|34353.1|34349.5|34352.1|34348.5|2
1650275830000|2022-04-18 09:57:10|34351.6|34348|34352.1|34348.5|34352.6|34349|34351.1|34347.5|2
1650275840000|2022-04-18 09:57:20|34351.6|34348|34351.6|34348|34351.6|34348|34351.6|34348|0
1650275850000|2022-04-18 09:57:30|34352.1|34348.5|34352.6|34349|34352.6|34349|34351.6|34348|0
1650275860000|2022-04-18 09:57:40|34352.1|34348.5|34353.6|34350|34353.6|34350|34352.1|34348.5|2
1650275870000|2022-04-18 09:57:50|34354.1|34350.5|34355.6|34352|34355.6|34352|34354.1|34350.5|2
1650275880000|2022-04-18 09:58:00|34356.1|34352.5|34356.6|34353|34356.6|34353|34355.6|34352|0
1650275890000|2022-04-18 09:58:10|34355.6|34352|34356.6|34353|34356.6|34353|34355.6|34352|5
1650275900000|2022-04-18 09:58:20|34356.1|34352.5|34356.1|34352.5|34356.6|34353|34356.1|34352.5|0
1650275910000|2022-04-18 09:58:30|34356.6|34353|34355.6|34352|34356.6|34353|34355.6|34352|0
1650275920000|2022-04-18 09:58:40|34355.1|34351.5|34355.6|34352|34355.6|34352|34355.1|34351.5|0
1650275930000|2022-04-18 09:58:50|34356.1|34352.5|34357.6|34354|34357.6|34354|34355.6|34352|3
1650275940000|2022-04-18 09:59:00|||||||||7
1650275950000|2022-04-18 09:59:10|34358.1|34354.5|34357.6|34354|34358.1|34354.5|34357.6|34354|0
1650275990000|2022-04-18 09:59:50|34356.6|34353|34356.6|34353|34357.1|34353.5|34356.6|34353|1
1650276000000|2022-04-18 10:00:00|34356.1|34352.5|34356.1|34352.5|34356.6|34353|34354.6|34351|12
1650276010000|2022-04-18 10:00:10|34354.6|34351|34354.6|34351|34354.6|34351|34354.1|34350.5|2
1650276020000|2022-04-18 10:00:20|34354.1|34350.5|34352.6|34349|34354.1|34350.5|34352.1|34348.5|2
1650276030000|2022-04-18 10:00:30|34352.1|34348.5|34351.6|34348|34352.6|34349|34351.6|34348|5
1650276040000|2022-04-18 10:00:40|34352.1|34348.5|34352.6|34349|34353.1|34349.5|34352.1|34348.5|2
1650276050000|2022-04-18 10:00:50|34353.1|34349.5|34353.6|34350|34354.6|34351|34353.1|34349.5|3
1650276060000|2022-04-18 10:01:00|34353.1|34349.5|34353.6|34350|34354.1|34350.5|34353.1|34349.5|0
1650276070000|2022-04-18 10:01:10|34354.1|34350.5|34355.6|34352|34355.6|34352|34353.6|34350|6
1650276080000|2022-04-18 10:01:20|34355.1|34351.5|34355.6|34352|34355.6|34352|34355.1|34351.5|0
1650276090000|2022-04-18 10:01:30|34355.1|34351.5|34353.1|34349.5|34355.6|34352|34353.1|34349.5|3
1650276100000|2022-04-18 10:01:40|34352.6|34349|34352.1|34348.5|34353.1|34349.5|34351.6|34348|14
1650276110000|2022-04-18 10:01:50|34352.6|34349|34353.6|34350|34353.6|34350|34352.1|34348.5|11
1650276130000|2022-04-18 10:02:10|34353.1|34349.5|34354.6|34351|34354.6|34351|34352.6|34349|2
1650276140000|2022-04-18 10:02:20|34354.1|34350.5|34354.6|34351|34354.6|34351|34354.1|34350.5|1
1650276150000|2022-04-18 10:02:30|34354.1|34350.5|34354.6|34351|34354.6|34351|34354.1|34350.5|0
1650276160000|2022-04-18 10:02:40|34355.1|34351.5|34355.6|34352|34355.6|34352|34354.6|34351|1
1650276170000|2022-04-18 10:02:50|34356.1|34352.5|34362.6|34359|34363.1|34359.5|34355.6|34352|18
1650276180000|2022-04-18 10:03:00|34363.1|34359.5|34364.6|34361|34364.6|34361|34362.6|34359|21
1650276190000|2022-04-18 10:03:10|34364.1|34360.5|34363.6|34360|34364.1|34360.5|34361.6|34358|15
1650276200000|2022-04-18 10:03:20|34363.1|34359.5|34364.6|34361|34364.6|34361|34363.1|34359.5|1
1650276210000|2022-04-18 10:03:30|34365.1|34361.5|34367.6|34364|34367.6|34364|34364.6|34361|13
1650276220000|2022-04-18 10:03:40|34367.1|34363.5|34365.1|34361.5|34367.6|34364|34365.1|34361.5|7
1650276230000|2022-04-18 10:03:50|34365.6|34362|34365.1|34361.5|34365.6|34362|34365.1|34361.5|4
1650276240000|2022-04-18 10:04:00|34365.6|34362|34366.6|34363|34366.6|34363|34365.6|34362|5
1650276250000|2022-04-18 10:04:10|34366.1|34362.5|34368.6|34365|34368.6|34365|34366.1|34362.5|0
1650276260000|2022-04-18 10:04:20|34369.1|34365.5|34369.6|34366|34369.6|34366|34369.1|34365.5|7
1650276270000|2022-04-18 10:04:30|34369.1|34365.5|34370.1|34366.5|34370.1|34366.5|34369.1|34365.5|2
1650276280000|2022-04-18 10:04:40|34369.6|34366|34367.6|34364|34369.6|34366|34367.1|34363.5|10
1650276290000|2022-04-18 10:04:50|34368.1|34364.5|34367.6|34364|34368.1|34364.5|34366.1|34362.5|12
1650276300000|2022-04-18 10:05:00|34367.1|34363.5|34364.6|34361|34367.6|34364|34364.1|34360.5|8
1650276310000|2022-04-18 10:05:10|34364.1|34360.5|34364.1|34360.5|34364.6|34361|34364.1|34360.5|1
1650276320000|2022-04-18 10:05:20|34363.6|34360|34363.1|34359.5|34363.6|34360|34363.1|34359.5|1
1650276330000|2022-04-18 10:05:30|34362.1|34358.5|34363.1|34359.5|34364.1|34360.5|34362.1|34358.5|5
1650276340000|2022-04-18 10:05:40|34362.6|34359|34363.1|34359.5|34363.1|34359.5|34362.6|34359|1
1650276360000|2022-04-18 10:06:00|34363.6|34360|34361.6|34358|34363.6|34360|34361.6|34358|8
1650276370000|2022-04-18 10:06:10|34361.1|34357.5|34361.6|34358|34361.6|34358|34360.6|34357|0
1650276380000|2022-04-18 10:06:20|34362.1|34358.5|34361.6|34358|34362.1|34358.5|34361.6|34358|1
1650276390000|2022-04-18 10:06:30|34362.1|34358.5|34361.6|34358|34362.6|34359|34361.6|34358|1
1650276400000|2022-04-18 10:06:40|34362.1|34358.5|34361.6|34358|34362.6|34359|34361.6|34358|1
1650276410000|2022-04-18 10:06:50|34361.1|34357.5|34363.6|34360|34363.6|34360|34361.1|34357.5|5
1650276420000|2022-04-18 10:07:00|34364.1|34360.5|34364.1|34360.5|34364.1|34360.5|34363.6|34360|0
1650276430000|2022-04-18 10:07:10|34364.6|34361|34365.6|34362|34365.6|34362|34364.6|34361|3
1650276450000|2022-04-18 10:07:30|34366.1|34362.5|34368.1|34364.5|34368.1|34364.5|34366.1|34362.5|5
1650276460000|2022-04-18 10:07:40|34370.1|34366.5|34370.6|34367|34371.1|34367.5|34369.6|34366|17
1650276470000|2022-04-18 10:07:50|34371.1|34367.5|34370.6|34367|34372.1|34368.5|34370.6|34367|4
1650276480000|2022-04-18 10:08:00|34370.1|34366.5|34367.6|34364|34370.1|34366.5|34367.1|34363.5|19
1650276490000|2022-04-18 10:08:10|34367.1|34363.5|34364.6|34361|34367.1|34363.5|34364.6|34361|4
1650276500000|2022-04-18 10:08:20|34365.1|34361.5|34365.1|34361.5|34365.1|34361.5|34364.6|34361|2
1650276510000|2022-04-18 10:08:30|34365.6|34362|34365.6|34362|34365.6|34362|34365.1|34361.5|2
1650276520000|2022-04-18 10:08:40|34366.1|34362.5|34366.6|34363|34367.1|34363.5|34366.1|34362.5|2
1650276530000|2022-04-18 10:08:50|34366.1|34362.5|34368.1|34364.5|34368.6|34365|34366.1|34362.5|0
1650276540000|2022-04-18 10:09:00|34368.6|34365|34369.1|34365.5|34369.1|34365.5|34368.6|34365|2
1650276550000|2022-04-18 10:09:10|34368.6|34365|34368.6|34365|34368.6|34365|34368.6|34365|1
1650276560000|2022-04-18 10:09:20|34368.1|34364.5|34368.1|34364.5|34368.1|34364.5|34368.1|34364.5|0
1650276570000|2022-04-18 10:09:30|34367.6|34364|34367.6|34364|34367.6|34364|34366.6|34363|5
1650276580000|2022-04-18 10:09:40|34368.1|34364.5|34368.1|34364.5|34368.1|34364.5|34367.6|34364|0
1650276590000|2022-04-18 10:09:50|34367.6|34364|34367.6|34364|34368.1|34364.5|34367.6|34364|0
1650276600000|2022-04-18 10:10:00|34367.1|34363.5|34365.1|34361.5|34367.1|34363.5|34364.6|34361|3
1650276610000|2022-04-18 10:10:10|34364.6|34361|34364.6|34361|34364.6|34361|34364.1|34360.5|2
1650276620000|2022-04-18 10:10:20|34364.1|34360.5|34364.6|34361|34364.6|34361|34364.1|34360.5|1
1650276630000|2022-04-18 10:10:30|34364.1|34360.5|34363.6|34360|34364.1|34360.5|34363.6|34360|2
1650276640000|2022-04-18 10:10:40|34363.1|34359.5|34362.1|34358.5|34363.6|34360|34361.6|34358|4
1650276650000|2022-04-18 10:10:50|34361.6|34358|34365.1|34361.5|34365.1|34361.5|34361.6|34358|8
1650276660000|2022-04-18 10:11:00|34365.6|34362|34366.6|34363|34366.6|34363|34365.6|34362|1
1650276680000|2022-04-18 10:11:20|||||||||1
1650276690000|2022-04-18 10:11:30|34367.1|34363.5|34367.1|34363.5|34367.1|34363.5|34367.1|34363.5|0
1650276730000|2022-04-18 10:12:10|34367.6|34364|34367.6|34364|34367.6|34364|34367.1|34363.5|1
1650276740000|2022-04-18 10:12:20|34367.1|34363.5|34366.1|34362.5|34367.6|34364|34366.1|34362.5|5
1650276750000|2022-04-18 10:12:30|34366.6|34363|34366.6|34363|34366.6|34363|34366.6|34363|0
1650276760000|2022-04-18 10:12:40|34367.1|34363.5|34367.1|34363.5|34367.1|34363.5|34366.6|34363|0
1650276770000|2022-04-18 10:12:50|34366.1|34362.5|34365.6|34362|34366.1|34362.5|34365.6|34362|2
1650276780000|2022-04-18 10:13:00|34365.1|34361.5|34365.1|34361.5|34365.6|34362|34364.6|34361|0
1650276790000|2022-04-18 10:13:10|34364.6|34361|34364.6|34361|34364.6|34361|34364.6|34361|0
1650276800000|2022-04-18 10:13:20|34365.1|34361.5|34365.1|34361.5|34365.1|34361.5|34365.1|34361.5|0
1650276820000|2022-04-18 10:13:40|34364.6|34361|34364.1|34360.5|34364.6|34361|34364.1|34360.5|2
1650276830000|2022-04-18 10:13:50|34363.6|34360|34363.6|34360|34364.1|34360.5|34363.1|34359.5|0
1650276840000|2022-04-18 10:14:00|34363.1|34359.5|34363.6|34360|34363.6|34360|34362.1|34358.5|2
1650276850000|2022-04-18 10:14:10|34363.1|34359.5|34362.6|34359|34363.6|34360|34362.1|34358.5|2
1650276860000|2022-04-18 10:14:20|34362.1|34358.5|34362.1|34358.5|34362.1|34358.5|34362.1|34358.5|0
1650276870000|2022-04-18 10:14:30|34361.6|34358|34363.6|34360|34363.6|34360|34361.6|34358|2
1650276890000|2022-04-18 10:14:50|34364.1|34360.5|34364.1|34360.5|34364.1|34360.5|34364.1|34360.5|0
1650276910000|2022-04-18 10:15:10|34363.6|34360|34363.6|34360|34363.6|34360|34363.6|34360|4
1650276930000|2022-04-18 10:15:30|34364.6|34361|34363.6|34360|34364.6|34361|34363.6|34360|7
1650276940000|2022-04-18 10:15:40|34364.1|34360.5|34364.6|34361|34364.6|34361|34364.1|34360.5|4
1650276960000|2022-04-18 10:16:00|34365.1|34361.5|34364.6|34361|34365.1|34361.5|34364.6|34361|1
1650276970000|2022-04-18 10:16:10|34364.1|34360.5|34364.6|34361|34364.6|34361|34364.1|34360.5|0
1650276980000|2022-04-18 10:16:20|34365.1|34361.5|34367.1|34363.5|34367.1|34363.5|34365.1|34361.5|11
1650276990000|2022-04-18 10:16:30|34366.6|34363|34364.1|34360.5|34366.6|34363|34363.6|34360|10
1650277000000|2022-04-18 10:16:40|34364.6|34361|34365.1|34361.5|34365.6|34362|34364.1|34360.5|2
1650277010000|2022-04-18 10:16:50|34365.6|34362|34365.6|34362|34365.6|34362|34365.1|34361.5|0
1650277020000|2022-04-18 10:17:00|34365.1|34361.5|34363.1|34359.5|34365.1|34361.5|34363.1|34359.5|4
1650277030000|2022-04-18 10:17:10|34362.6|34359|34362.1|34358.5|34362.6|34359|34362.1|34358.5|7
1650277050000|2022-04-18 10:17:30|34361.6|34358|34361.6|34358|34362.1|34358.5|34361.1|34357.5|5
1650277060000|2022-04-18 10:17:40|34362.1|34358.5|34362.1|34358.5|34362.1|34358.5|34361.6|34358|2
1650277070000|2022-04-18 10:17:50|34363.6|34360|34362.6|34359|34363.6|34360|34362.6|34359|7
1650277080000|2022-04-18 10:18:00|34362.1|34358.5|34361.6|34358|34362.1|34358.5|34361.6|34358|0
1650277090000|2022-04-18 10:18:10|34362.1|34358.5|34362.1|34358.5|34362.1|34358.5|34362.1|34358.5|0
1650277100000|2022-04-18 10:18:20|34362.6|34359|34361.6|34358|34362.6|34359|34361.6|34358|7
1650277110000|2022-04-18 10:18:30|34361.1|34357.5|34361.6|34358|34361.6|34358|34361.1|34357.5|0
1650277120000|2022-04-18 10:18:40|34361.1|34357.5|34359.6|34356|34361.6|34358|34359.6|34356|4
1650277130000|2022-04-18 10:18:50|34360.1|34356.5|34360.1|34356.5|34360.1|34356.5|34359.6|34356|2
1650277140000|2022-04-18 10:19:00|34359.6|34356|34359.6|34356|34359.6|34356|34359.6|34356|0
1650277150000|2022-04-18 10:19:10|34360.1|34356.5|34359.6|34356|34360.1|34356.5|34359.6|34356|0
1650277160000|2022-04-18 10:19:20|34360.1|34356.5|34360.1|34356.5|34360.1|34356.5|34359.6|34356|0
1650277170000|2022-04-18 10:19:30|34359.6|34356|34359.6|34356|34359.6|34356|34359.1|34355.5|2
1650277180000|2022-04-18 10:19:40|34359.1|34355.5|34359.6|34356|34359.6|34356|34359.1|34355.5|1
1650277200000|2022-04-18 10:20:00|34359.1|34355.5|34358.6|34355|34359.6|34356|34358.6|34355|8
1650277210000|2022-04-18 10:20:10|34359.1|34355.5|34358.6|34355|34359.1|34355.5|34358.1|34354.5|2
1650277220000|2022-04-18 10:20:20|34358.1|34354.5|34357.6|34354|34358.1|34354.5|34357.1|34353.5|2
1650277230000|2022-04-18 10:20:30|34358.1|34354.5|34361.6|34358|34361.6|34358|34357.6|34354|6
1650277240000|2022-04-18 10:20:40|34361.1|34357.5|34361.6|34358|34361.6|34358|34361.1|34357.5|0
1650277250000|2022-04-18 10:20:50|34361.1|34357.5|34360.6|34357|34361.1|34357.5|34360.1|34356.5|1
1650277260000|2022-04-18 10:21:00|34361.1|34357.5|34359.6|34356|34361.1|34357.5|34359.6|34356|2
1650277270000|2022-04-18 10:21:10|34360.1|34356.5|34359.6|34356|34360.1|34356.5|34359.6|34356|1
1650277290000|2022-04-18 10:21:30|34359.1|34355.5|34360.6|34357|34360.6|34357|34359.1|34355.5|5
1650277300000|2022-04-18 10:21:40|||||||||1
1650277320000|2022-04-18 10:22:00|34361.1|34357.5|34359.6|34356|34361.1|34357.5|34359.6|34356|3
1650277330000|2022-04-18 10:22:10|34360.1|34356.5|34360.1|34356.5|34360.1|34356.5|34359.6|34356|0
1650277340000|2022-04-18 10:22:20|34360.6|34357|34362.6|34359|34363.1|34359.5|34360.1|34356.5|7
1650277350000|2022-04-18 10:22:30|34363.1|34359.5|34361.1|34357.5|34363.1|34359.5|34360.6|34357|3
1650277360000|2022-04-18 10:22:40|34360.6|34357|34360.6|34357|34360.6|34357|34360.1|34356.5|2
1650277370000|2022-04-18 10:22:50|34360.1|34356.5|34360.6|34357|34360.6|34357|34360.1|34356.5|0
1650277390000|2022-04-18 10:23:10|34360.1|34356.5|34359.1|34355.5|34360.1|34356.5|34359.1|34355.5|2
1650277400000|2022-04-18 10:23:20|34359.6|34356|34362.1|34358.5|34362.1|34358.5|34359.1|34355.5|7
1650277410000|2022-04-18 10:23:30|34363.6|34360|34364.1|34360.5|34364.6|34361|34363.6|34360|3
1650277420000|2022-04-18 10:23:40|34363.6|34360|34364.6|34361|34364.6|34361|34363.6|34360|5
1650277440000|2022-04-18 10:24:00|34365.1|34361.5|34366.1|34362.5|34366.1|34362.5|34365.1|34361.5|6
1650277450000|2022-04-18 10:24:10|34365.1|34361.5|34366.1|34362.5|34366.1|34362.5|34365.1|34361.5|5
1650277460000|2022-04-18 10:24:20|34366.6|34363|34364.6|34361|34366.6|34363|34364.1|34360.5|10
1650277470000|2022-04-18 10:24:30|34364.1|34360.5|34363.6|34360|34364.1|34360.5|34363.1|34359.5|3
1650277480000|2022-04-18 10:24:40|34364.1|34360.5|34361.6|34358|34364.1|34360.5|34361.1|34357.5|2
1650277490000|2022-04-18 10:24:50|34362.6|34359|34361.6|34358|34362.6|34359|34361.1|34357.5|3
1650277500000|2022-04-18 10:25:00|34362.1|34358.5|34363.6|34360|34363.6|34360|34362.1|34358.5|1
1650277510000|2022-04-18 10:25:10|34364.1|34360.5|34366.1|34362.5|34366.1|34362.5|34364.1|34360.5|6
1650277520000|2022-04-18 10:25:20|34366.6|34363|34366.6|34363|34366.6|34363|34364.6|34361|10
1650277530000|2022-04-18 10:25:30|34367.1|34363.5|34368.6|34365|34369.1|34365.5|34367.1|34363.5|12
1650277540000|2022-04-18 10:25:40|34368.1|34364.5|34369.1|34365.5|34370.6|34367|34368.1|34364.5|10
1650277550000|2022-04-18 10:25:50|34368.6|34365|34373.6|34370|34375.1|34371.5|34367.6|34364|24
1650277560000|2022-04-18 10:26:00|34373.1|34369.5|34374.1|34370.5|34375.1|34371.5|34373.1|34369.5|11
1650277570000|2022-04-18 10:26:10|34373.6|34370|34374.1|34370.5|34374.6|34371|34373.6|34370|1
1650277580000|2022-04-18 10:26:20|34374.6|34371|34373.6|34370|34375.1|34371.5|34373.6|34370|5
1650277590000|2022-04-18 10:26:30|34373.1|34369.5|34372.1|34368.5|34373.6|34370|34371.6|34368|1
1650277600000|2022-04-18 10:26:40|34372.6|34369|34371.6|34368|34372.6|34369|34371.6|34368|3
1650277610000|2022-04-18 10:26:50|34371.1|34367.5|34371.6|34368|34372.1|34368.5|34370.6|34367|3
1650277620000|2022-04-18 10:27:00|34371.1|34367.5|34370.1|34366.5|34371.6|34368|34369.6|34366|3
1650277630000|2022-04-18 10:27:10|34370.6|34367|34370.1|34366.5|34370.6|34367|34369.6|34366|0
1650277640000|2022-04-18 10:27:20|34370.6|34367|34370.6|34367|34371.1|34367.5|34369.6|34366|2
1650277650000|2022-04-18 10:27:30|34371.1|34367.5|34369.6|34366|34371.1|34367.5|34369.6|34366|0
1650277660000|2022-04-18 10:27:40|34369.1|34365.5|34369.6|34366|34369.6|34366|34369.1|34365.5|0
1650277670000|2022-04-18 10:27:50|34370.1|34366.5|34371.6|34368|34371.6|34368|34369.1|34365.5|3
1650277680000|2022-04-18 10:28:00|34371.1|34367.5|34372.6|34369|34373.1|34369.5|34371.1|34367.5|2
1650277690000|2022-04-18 10:28:10|34373.1|34369.5|34379.6|34376|34379.6|34376|34373.1|34369.5|16
1650277700000|2022-04-18 10:28:20|34379.1|34375.5|34382.6|34379|34383.1|34379.5|34378.6|34375|15
1650277710000|2022-04-18 10:28:30|34383.1|34379.5|34387.6|34384|34387.6|34384|34382.1|34378.5|43
1650277720000|2022-04-18 10:28:40|34388.1|34384.5|34388.6|34385|34391.1|34387.5|34388.1|34384.5|61
1650277730000|2022-04-18 10:28:50|34389.1|34385.5|34383.6|34380|34389.6|34386|34382.6|34379|31
1650277740000|2022-04-18 10:29:00|34384.1|34380.5|34383.6|34380|34384.6|34381|34382.6|34379|2
1650277750000|2022-04-18 10:29:10|34384.1|34380.5|34383.6|34380|34384.1|34380.5|34383.6|34380|1
1650277760000|2022-04-18 10:29:20|34383.1|34379.5|34383.6|34380|34384.1|34380.5|34383.1|34379.5|1
1650277770000|2022-04-18 10:29:30|34384.1|34380.5|34384.6|34381|34385.6|34382|34384.1|34380.5|3
1650277780000|2022-04-18 10:29:40|34384.1|34380.5|34384.6|34381|34384.6|34381|34384.1|34380.5|1
1650277790000|2022-04-18 10:29:50|34385.1|34381.5|34384.6|34381|34385.1|34381.5|34384.1|34380.5|0
1650277800000|2022-04-18 10:30:00|34385.1|34381.5|34383.6|34380|34385.6|34382|34383.1|34379.5|13
1650277810000|2022-04-18 10:30:10|34384.1|34380.5|34380.1|34376.5|34384.1|34380.5|34379.1|34375.5|5
1650277820000|2022-04-18 10:30:20|34379.6|34376|34381.6|34378|34381.6|34378|34379.6|34376|0
1650277830000|2022-04-18 10:30:30|34382.1|34378.5|34381.1|34377.5|34382.6|34379|34381.1|34377.5|3
1650277840000|2022-04-18 10:30:40|34381.6|34378|34380.6|34377|34381.6|34378|34380.6|34377|2
1650277850000|2022-04-18 10:30:50|34380.1|34376.5|34380.1|34376.5|34380.6|34377|34379.6|34376|0
1650277860000|2022-04-18 10:31:00|34380.6|34377|34379.6|34376|34380.6|34377|34379.6|34376|3
1650277870000|2022-04-18 10:31:10|34379.1|34375.5|34379.6|34376|34379.6|34376|34378.6|34375|2
1650277880000|2022-04-18 10:31:20|34377.6|34374|34376.6|34373|34377.6|34374|34376.6|34373|9
1650277900000|2022-04-18 10:31:40|34377.1|34373.5|34377.6|34374|34378.1|34374.5|34377.1|34373.5|1
1650277910000|2022-04-18 10:31:50|34378.1|34374.5|34379.1|34375.5|34379.6|34376|34377.6|34374|3
1650277920000|2022-04-18 10:32:00|34377.6|34374|34377.6|34374|34378.1|34374.5|34377.1|34373.5|3
1650277930000|2022-04-18 10:32:10|34377.1|34373.5|34377.6|34374|34377.6|34374|34377.1|34373.5|2
1650277940000|2022-04-18 10:32:20|34378.1|34374.5|34378.1|34374.5|34378.1|34374.5|34378.1|34374.5|0
1650277950000|2022-04-18 10:32:30|34378.6|34375|34379.1|34375.5|34379.6|34376|34378.6|34375|3
1650277960000|2022-04-18 10:32:40|34379.6|34376|34380.6|34377|34380.6|34377|34379.1|34375.5|2
1650277970000|2022-04-18 10:32:50|34380.1|34376.5|34379.6|34376|34381.1|34377.5|34379.6|34376|6
1650277980000|2022-04-18 10:33:00|34379.1|34375.5|34380.1|34376.5|34380.1|34376.5|34379.1|34375.5|0
1650277990000|2022-04-18 10:33:10|34379.1|34375.5|34379.6|34376|34379.6|34376|34378.6|34375|3
1650278000000|2022-04-18 10:33:20|34380.1|34376.5|34380.1|34376.5|34380.1|34376.5|34379.6|34376|0
1650278010000|2022-04-18 10:33:30|34379.6|34376|34381.1|34377.5|34381.1|34377.5|34379.6|34376|0
1650278020000|2022-04-18 10:33:40|34380.6|34377|34380.6|34377|34380.6|34377|34380.6|34377|0
1650278030000|2022-04-18 10:33:50|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.6|34376|0
1650278040000|2022-04-18 10:34:00|34380.1|34376.5|34377.6|34374|34380.1|34376.5|34377.6|34374|4
1650278050000|2022-04-18 10:34:10|34378.1|34374.5|34375.6|34372|34378.1|34374.5|34375.6|34372|1
1650278060000|2022-04-18 10:34:20|34376.1|34372.5|34378.1|34374.5|34378.1|34374.5|34376.1|34372.5|2
1650278070000|2022-04-18 10:34:30|34377.6|34374|34378.6|34375|34378.6|34375|34377.6|34374|1
1650278080000|2022-04-18 10:34:40|34379.1|34375.5|34378.6|34375|34379.1|34375.5|34377.6|34374|3
1650278090000|2022-04-18 10:34:50|34377.6|34374|34376.6|34373|34377.6|34374|34376.6|34373|0
1650278100000|2022-04-18 10:35:00|34377.6|34374|34377.6|34374|34378.1|34374.5|34377.1|34373.5|3
1650278120000|2022-04-18 10:35:20|34376.6|34373|34376.6|34373|34376.6|34373|34376.6|34373|2
1650278130000|2022-04-18 10:35:30|34377.1|34373.5|34377.1|34373.5|34377.6|34374|34377.1|34373.5|0
1650278140000|2022-04-18 10:35:40|34377.6|34374|34376.6|34373|34377.6|34374|34376.6|34373|1
1650278150000|2022-04-18 10:35:50|34376.1|34372.5|34376.1|34372.5|34376.1|34372.5|34375.6|34372|3
1650278160000|2022-04-18 10:36:00|34376.6|34373|34376.6|34373|34376.6|34373|34375.6|34372|3
1650278170000|2022-04-18 10:36:10|34376.1|34372.5|34376.1|34372.5|34376.6|34373|34376.1|34372.5|0
1650278180000|2022-04-18 10:36:20|34375.6|34372|34375.6|34372|34375.6|34372|34375.6|34372|1
1650278190000|2022-04-18 10:36:30|34374.6|34371|34374.6|34371|34374.6|34371|34374.1|34370.5|7
1650278200000|2022-04-18 10:36:40|34373.6|34370|34373.6|34370|34373.6|34370|34373.1|34369.5|14
1650278210000|2022-04-18 10:36:50|34373.1|34369.5|34373.6|34370|34373.6|34370|34373.1|34369.5|0
1650278220000|2022-04-18 10:37:00|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34371.1|34367.5|11
1650278230000|2022-04-18 10:37:10|34372.1|34368.5|34373.6|34370|34374.1|34370.5|34372.1|34368.5|4
1650278240000|2022-04-18 10:37:20|34373.1|34369.5|34373.6|34370|34373.6|34370|34373.1|34369.5|1
1650278260000|2022-04-18 10:37:40|34373.1|34369.5|34372.1|34368.5|34373.1|34369.5|34372.1|34368.5|7
1650278270000|2022-04-18 10:37:50|34371.6|34368|34371.1|34367.5|34372.1|34368.5|34370.1|34366.5|14
1650278280000|2022-04-18 10:38:00|34370.6|34367|34370.6|34367|34370.6|34367|34369.1|34365.5|8
1650278290000|2022-04-18 10:38:10|34370.1|34366.5|34369.6|34366|34370.1|34366.5|34368.6|34365|6
1650278300000|2022-04-18 10:38:20|34369.1|34365.5|34369.1|34365.5|34369.6|34366|34369.1|34365.5|1
1650278310000|2022-04-18 10:38:30|34369.6|34366|34369.6|34366|34369.6|34366|34369.6|34366|0
1650278320000|2022-04-18 10:38:40|34369.1|34365.5|34369.1|34365.5|34369.1|34365.5|34369.1|34365.5|0
1650278330000|2022-04-18 10:38:50|34369.6|34366|34369.6|34366|34369.6|34366|34369.6|34366|0
1650278340000|2022-04-18 10:39:00|34370.6|34367|34370.6|34367|34371.1|34367.5|34369.6|34366|8
1650278350000|2022-04-18 10:39:10|34370.1|34366.5|34370.6|34367|34371.1|34367.5|34370.1|34366.5|2
1650278360000|2022-04-18 10:39:20|34371.1|34367.5|34371.6|34368|34371.6|34368|34370.6|34367|2
1650278370000|2022-04-18 10:39:30|34371.1|34367.5|34371.6|34368|34371.6|34368|34371.1|34367.5|0
1650278390000|2022-04-18 10:39:50|34371.1|34367.5|34370.6|34367|34371.6|34368|34370.6|34367|0
1650278400000|2022-04-18 10:40:00|34371.1|34367.5|34369.6|34366|34371.1|34367.5|34369.1|34365.5|5
1650278410000|2022-04-18 10:40:10|34368.6|34365|34368.6|34365|34369.1|34365.5|34368.6|34365|1
1650278420000|2022-04-18 10:40:20|34369.1|34365.5|34371.1|34367.5|34371.6|34368|34369.1|34365.5|8
1650278430000|2022-04-18 10:40:30|34371.6|34368|34372.1|34368.5|34372.1|34368.5|34371.6|34368|0
1650278440000|2022-04-18 10:40:40|34371.6|34368|34371.6|34368|34371.6|34368|34371.1|34367.5|1
1650278450000|2022-04-18 10:40:50|34372.1|34368.5|34370.1|34366.5|34372.1|34368.5|34370.1|34366.5|5
1650278460000|2022-04-18 10:41:00|34370.6|34367|34370.1|34366.5|34372.1|34368.5|34370.1|34366.5|4
1650278470000|2022-04-18 10:41:10|34369.6|34366|34369.6|34366|34369.6|34366|34369.6|34366|1
1650278480000|2022-04-18 10:41:20|34370.1|34366.5|34369.6|34366|34370.1|34366.5|34369.6|34366|0
1650278490000|2022-04-18 10:41:30|34370.6|34367|34369.6|34366|34370.6|34367|34369.6|34366|3
1650278500000|2022-04-18 10:41:40|34370.1|34366.5|34370.6|34367|34370.6|34367|34370.1|34366.5|0
1650278510000|2022-04-18 10:41:50|34370.1|34366.5|34369.6|34366|34370.1|34366.5|34369.6|34366|1
1650278520000|2022-04-18 10:42:00|34370.1|34366.5|34369.6|34366|34370.6|34367|34369.6|34366|4
1650278530000|2022-04-18 10:42:10|34370.1|34366.5|34369.6|34366|34370.1|34366.5|34369.6|34366|0
1650278540000|2022-04-18 10:42:20|34370.1|34366.5|34369.6|34366|34370.6|34367|34369.6|34366|1
1650278550000|2022-04-18 10:42:30|34370.1|34366.5|34372.6|34369|34372.6|34369|34369.1|34365.5|1
1650278560000|2022-04-18 10:42:40|34372.1|34368.5|34372.6|34369|34373.1|34369.5|34372.1|34368.5|0
1650278570000|2022-04-18 10:42:50|34373.1|34369.5|34374.6|34371|34374.6|34371|34372.6|34369|2
1650278580000|2022-04-18 10:43:00|34374.1|34370.5|34372.6|34369|34374.1|34370.5|34372.6|34369|2
1650278590000|2022-04-18 10:43:10|34373.1|34369.5|34376.6|34373|34376.6|34373|34372.6|34369|4
1650278600000|2022-04-18 10:43:20|34376.1|34372.5|34376.1|34372.5|34376.1|34372.5|34376.1|34372.5|0
1650278610000|2022-04-18 10:43:30|34376.6|34373|34377.6|34374|34378.1|34374.5|34376.6|34373|4
1650278620000|2022-04-18 10:43:40|34378.1|34374.5|34377.1|34373.5|34378.1|34374.5|34377.1|34373.5|3
1650278630000|2022-04-18 10:43:50|34375.6|34372|34375.6|34372|34376.1|34372.5|34375.6|34372|7
1650278640000|2022-04-18 10:44:00|34376.1|34372.5|34377.6|34374|34377.6|34374|34376.1|34372.5|2
1650278650000|2022-04-18 10:44:10|34378.1|34374.5|34381.6|34378|34382.6|34379|34378.1|34374.5|17
1650278660000|2022-04-18 10:44:20|34382.1|34378.5|34380.6|34377|34382.6|34379|34380.6|34377|5
1650278670000|2022-04-18 10:44:30|34380.1|34376.5|34379.6|34376|34380.1|34376.5|34379.1|34375.5|4
1650278680000|2022-04-18 10:44:40|34380.1|34376.5|34378.6|34375|34380.1|34376.5|34378.1|34374.5|2
1650278690000|2022-04-18 10:44:50|34379.1|34375.5|34376.6|34373|34380.1|34376.5|34376.1|34372.5|5
1650278700000|2022-04-18 10:45:00|34376.1|34372.5|34375.6|34372|34377.1|34373.5|34375.6|34372|3
1650278710000|2022-04-18 10:45:10|34374.6|34371|34375.1|34371.5|34375.6|34372|34374.1|34370.5|2
1650278720000|2022-04-18 10:45:20|34375.6|34372|34374.6|34371|34375.6|34372|34374.1|34370.5|3
1650278730000|2022-04-18 10:45:30|34375.1|34371.5|34376.6|34373|34376.6|34373|34374.6|34371|3
1650278740000|2022-04-18 10:45:40|34375.6|34372|34374.6|34371|34375.6|34372|34374.6|34371|18
1650278750000|2022-04-18 10:45:50|34374.1|34370.5|34374.6|34371|34375.6|34372|34374.1|34370.5|4
1650278760000|2022-04-18 10:46:00|34375.1|34371.5|34373.1|34369.5|34375.6|34372|34373.1|34369.5|3
1650278780000|2022-04-18 10:46:20|34373.6|34370|34374.6|34371|34374.6|34371|34372.6|34369|4
1650278790000|2022-04-18 10:46:30|34374.1|34370.5|34374.6|34371|34374.6|34371|34373.6|34370|0
1650278800000|2022-04-18 10:46:40|34374.1|34370.5|34373.6|34370|34374.6|34371|34373.6|34370|6
1650278810000|2022-04-18 10:46:50|34374.1|34370.5|34376.6|34373|34376.6|34373|34374.1|34370.5|11
1650278820000|2022-04-18 10:47:00|34377.1|34373.5|34376.1|34372.5|34377.1|34373.5|34376.1|34372.5|9
1650278830000|2022-04-18 10:47:10|34375.6|34372|34375.6|34372|34375.6|34372|34375.6|34372|5
1650278840000|2022-04-18 10:47:20|34376.1|34372.5|34377.6|34374|34377.6|34374|34376.1|34372.5|3
1650278850000|2022-04-18 10:47:30|34377.1|34373.5|34376.6|34373|34377.6|34374|34376.6|34373|2
1650278860000|2022-04-18 10:47:40|34376.1|34372.5|34376.6|34373|34376.6|34373|34376.1|34372.5|3
1650278870000|2022-04-18 10:47:50|34377.1|34373.5|34377.1|34373.5|34377.6|34374|34376.6|34373|2
1650278880000|2022-04-18 10:48:00|34377.6|34374|34377.6|34374|34378.1|34374.5|34377.6|34374|1
1650278890000|2022-04-18 10:48:10|34377.1|34373.5|34376.1|34372.5|34377.1|34373.5|34375.6|34372|2
1650278900000|2022-04-18 10:48:20|34375.6|34372|34374.1|34370.5|34377.1|34373.5|34374.1|34370.5|1
1650278910000|2022-04-18 10:48:30|34374.6|34371|34373.6|34370|34374.6|34371|34372.6|34369|5
1650278920000|2022-04-18 10:48:40|34374.1|34370.5|34373.6|34370|34374.1|34370.5|34373.6|34370|0
1650278930000|2022-04-18 10:48:50|34374.1|34370.5|34373.1|34369.5|34374.1|34370.5|34373.1|34369.5|2
1650278940000|2022-04-18 10:49:00|34373.6|34370|34373.6|34370|34373.6|34370|34372.6|34369|6
1650278950000|2022-04-18 10:49:10|34373.1|34369.5|34373.1|34369.5|34373.1|34369.5|34372.6|34369|0
1650278960000|2022-04-18 10:49:20|34373.6|34370|34373.6|34370|34373.6|34370|34372.6|34369|6
1650278970000|2022-04-18 10:49:30|34373.1|34369.5|34372.6|34369|34373.6|34370|34372.6|34369|0
1650278980000|2022-04-18 10:49:40|34373.6|34370|34373.6|34370|34374.1|34370.5|34373.6|34370|4
1650278990000|2022-04-18 10:49:50|34374.1|34370.5|34374.6|34371|34375.1|34371.5|34374.1|34370.5|0
1650279000000|2022-04-18 10:50:00|34375.1|34371.5|34376.1|34372.5|34376.1|34372.5|34375.1|34371.5|2
1650279010000|2022-04-18 10:50:10|34375.6|34372|34375.6|34372|34376.1|34372.5|34375.1|34371.5|2
1650279020000|2022-04-18 10:50:20|34375.1|34371.5|34375.6|34372|34376.1|34372.5|34375.1|34371.5|2
1650279030000|2022-04-18 10:50:30|34376.1|34372.5|34376.6|34373|34376.6|34373|34376.1|34372.5|1
1650279040000|2022-04-18 10:50:40|34376.1|34372.5|34376.6|34373|34376.6|34373|34376.1|34372.5|0
1650279050000|2022-04-18 10:50:50|34376.1|34372.5|34376.6|34373|34376.6|34373|34375.6|34372|2
1650279060000|2022-04-18 10:51:00|34377.1|34373.5|34378.1|34374.5|34378.1|34374.5|34376.1|34372.5|3
1650279070000|2022-04-18 10:51:10|34378.6|34375|34378.1|34374.5|34378.6|34375|34377.1|34373.5|3
1650279080000|2022-04-18 10:51:20|34378.6|34375|34379.1|34375.5|34379.1|34375.5|34378.6|34375|4
1650279090000|2022-04-18 10:51:30|34377.6|34374|34376.1|34372.5|34378.6|34375|34375.6|34372|6
1650279100000|2022-04-18 10:51:40|34375.6|34372|34375.6|34372|34375.6|34372|34375.6|34372|1
1650279110000|2022-04-18 10:51:50|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34375.6|34372|2
1650279120000|2022-04-18 10:52:00|34375.1|34371.5|34375.6|34372|34375.6|34372|34375.1|34371.5|3
1650279150000|2022-04-18 10:52:30|34375.1|34371.5|34375.6|34372|34375.6|34372|34374.1|34370.5|5
1650279160000|2022-04-18 10:52:40|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34375.6|34372|0
1650279180000|2022-04-18 10:53:00|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34375.6|34372|0
1650279190000|2022-04-18 10:53:10|34376.1|34372.5|34376.6|34373|34377.6|34374|34376.1|34372.5|3
1650279200000|2022-04-18 10:53:20|34376.1|34372.5|34376.1|34372.5|34376.6|34373|34376.1|34372.5|0
1650279210000|2022-04-18 10:53:30|34374.6|34371|34374.6|34371|34374.6|34371|34374.1|34370.5|2
1650279220000|2022-04-18 10:53:40|34374.1|34370.5|34371.6|34368|34374.1|34370.5|34371.6|34368|5
1650279230000|2022-04-18 10:53:50|34371.1|34367.5|34373.6|34370|34373.6|34370|34371.1|34367.5|13
1650279240000|2022-04-18 10:54:00|34374.1|34370.5|34373.6|34370|34374.1|34370.5|34373.6|34370|0
1650279260000|2022-04-18 10:54:20|34374.1|34370.5|34374.6|34371|34374.6|34371|34374.1|34370.5|2
1650279270000|2022-04-18 10:54:30|34375.1|34371.5|34374.6|34371|34375.1|34371.5|34374.6|34371|0
1650279290000|2022-04-18 10:54:50|34374.1|34370.5|34373.6|34370|34374.1|34370.5|34373.1|34369.5|0
1650279300000|2022-04-18 10:55:00|34373.1|34369.5|34372.6|34369|34373.6|34370|34372.6|34369|1
1650279310000|2022-04-18 10:55:10|34372.1|34368.5|34372.6|34369|34372.6|34369|34372.1|34368.5|0
1650279320000|2022-04-18 10:55:20|34372.1|34368.5|34371.6|34368|34372.1|34368.5|34371.6|34368|1
1650279330000|2022-04-18 10:55:30|34372.1|34368.5|34371.6|34368|34372.6|34369|34371.6|34368|0
1650279340000|2022-04-18 10:55:40|34371.1|34367.5|34370.1|34366.5|34371.6|34368|34370.1|34366.5|4
1650279350000|2022-04-18 10:55:50|34369.6|34366|34371.1|34367.5|34371.1|34367.5|34369.6|34366|1
1650279360000|2022-04-18 10:56:00|34372.1|34368.5|34373.6|34370|34373.6|34370|34372.1|34368.5|1
1650279370000|2022-04-18 10:56:10|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34372.1|34368.5|1
1650279380000|2022-04-18 10:56:20|34372.1|34368.5|34372.6|34369|34372.6|34369|34372.1|34368.5|0
1650279390000|2022-04-18 10:56:30|34372.1|34368.5|34372.6|34369|34372.6|34369|34372.1|34368.5|1
1650279400000|2022-04-18 10:56:40|34373.1|34369.5|34372.6|34369|34373.1|34369.5|34371.6|34368|3
1650279410000|2022-04-18 10:56:50|34372.1|34368.5|34371.6|34368|34372.6|34369|34371.6|34368|2
1650279420000|2022-04-18 10:57:00|34371.1|34367.5|34369.6|34366|34371.6|34368|34369.6|34366|4
1650279430000|2022-04-18 10:57:10|34369.1|34365.5|34370.6|34367|34370.6|34367|34369.1|34365.5|6
1650279440000|2022-04-18 10:57:20|34371.1|34367.5|34371.1|34367.5|34371.6|34368|34370.6|34367|7
1650279450000|2022-04-18 10:57:30|34372.6|34369|34373.6|34370|34373.6|34370|34372.6|34369|7
1650279460000|2022-04-18 10:57:40|34373.1|34369.5|34374.6|34371|34374.6|34371|34373.1|34369.5|2
1650279470000|2022-04-18 10:57:50|34375.1|34371.5|34375.1|34371.5|34375.1|34371.5|34374.6|34371|0
1650279480000|2022-04-18 10:58:00|34375.6|34372|34377.6|34374|34377.6|34374|34374.6|34371|4
1650279490000|2022-04-18 10:58:10|34377.1|34373.5|34378.1|34374.5|34378.1|34374.5|34375.6|34372|16
1650279500000|2022-04-18 10:58:20|34377.1|34373.5|34376.6|34373|34377.6|34374|34375.6|34372|2
1650279510000|2022-04-18 10:58:30|34376.1|34372.5|34375.6|34372|34376.1|34372.5|34374.6|34371|1
1650279520000|2022-04-18 10:58:40|34375.1|34371.5|34376.1|34372.5|34376.1|34372.5|34375.1|34371.5|1
1650279530000|2022-04-18 10:58:50|34375.6|34372|34375.6|34372|34376.1|34372.5|34375.6|34372|0
1650279540000|2022-04-18 10:59:00|34376.1|34372.5|34371.1|34367.5|34376.1|34372.5|34369.6|34366|17
1650279550000|2022-04-18 10:59:10|34371.6|34368|34371.6|34368|34373.6|34370|34371.6|34368|2
1650279560000|2022-04-18 10:59:20|34372.6|34369|34371.6|34368|34372.6|34369|34371.1|34367.5|0
1650279570000|2022-04-18 10:59:30|34371.1|34367.5|34374.6|34371|34375.6|34372|34370.6|34367|19
1650279580000|2022-04-18 10:59:40|34374.1|34370.5|34371.6|34368|34374.1|34370.5|34370.1|34366.5|8
1650279590000|2022-04-18 10:59:50|34371.1|34367.5|34371.1|34367.5|34372.6|34369|34371.1|34367.5|2
1650279600000|2022-04-18 11:00:00|34370.6|34367|34382.6|34379|34384.6|34381|34370.6|34367|63
1650279610000|2022-04-18 11:00:10|34383.1|34379.5|34382.6|34379|34386.1|34382.5|34382.6|34379|20
1650279620000|2022-04-18 11:00:20|34382.1|34378.5|34382.1|34378.5|34382.6|34379|34381.1|34377.5|5
1650279630000|2022-04-18 11:00:30|34381.6|34378|34386.1|34382.5|34386.1|34382.5|34379.1|34375.5|29
1650279640000|2022-04-18 11:00:40|34386.6|34383|34390.1|34386.5|34394.1|34390.5|34386.1|34382.5|123
1650279650000|2022-04-18 11:00:50|34389.6|34386|34387.6|34384|34390.6|34387|34387.6|34384|27
1650279660000|2022-04-18 11:01:00|34387.1|34383.5|34381.6|34378|34387.1|34383.5|34380.6|34377|21
1650279670000|2022-04-18 11:01:10|34382.1|34378.5|34381.6|34378|34382.6|34379|34380.6|34377|18
1650279680000|2022-04-18 11:01:20|34381.1|34377.5|34381.6|34378|34381.6|34378|34380.1|34376.5|17
1650279690000|2022-04-18 11:01:30|34382.1|34378.5|34381.6|34378|34383.6|34380|34381.6|34378|1
1650279700000|2022-04-18 11:01:40|34382.1|34378.5|34382.6|34379|34383.1|34379.5|34382.1|34378.5|2
1650279710000|2022-04-18 11:01:50|34383.1|34379.5|34383.1|34379.5|34384.6|34381|34382.6|34379|9
1650279720000|2022-04-18 11:02:00|34383.6|34380|34383.6|34380|34384.1|34380.5|34383.1|34379.5|7
1650279730000|2022-04-18 11:02:10|34383.1|34379.5|34381.6|34378|34383.1|34379.5|34381.6|34378|4
1650279740000|2022-04-18 11:02:20|34382.1|34378.5|34384.1|34380.5|34384.1|34380.5|34381.6|34378|2
1650279750000|2022-04-18 11:02:30|34383.6|34380|34383.6|34380|34384.1|34380.5|34383.6|34380|1
1650279760000|2022-04-18 11:02:40|34383.1|34379.5|34382.6|34379|34383.6|34380|34382.6|34379|2
1650279770000|2022-04-18 11:02:50|34383.1|34379.5|34382.6|34379|34383.1|34379.5|34382.6|34379|0
1650279780000|2022-04-18 11:03:00|34382.1|34378.5|34383.1|34379.5|34383.1|34379.5|34381.6|34378|2
1650279790000|2022-04-18 11:03:10|34383.6|34380|34384.6|34381|34384.6|34381|34383.6|34380|5
1650279800000|2022-04-18 11:03:20|34385.1|34381.5|34386.6|34383|34388.6|34385|34385.1|34381.5|9
1650279810000|2022-04-18 11:03:30|34387.1|34383.5|34387.6|34384|34388.1|34384.5|34386.6|34383|3
1650279820000|2022-04-18 11:03:40|34387.1|34383.5|34386.6|34383|34388.1|34384.5|34386.6|34383|9
1650279830000|2022-04-18 11:03:50|34387.1|34383.5|34387.1|34383.5|34387.6|34384|34386.6|34383|7
1650279840000|2022-04-18 11:04:00|34388.1|34384.5|34388.1|34384.5|34388.1|34384.5|34387.1|34383.5|8
1650279850000|2022-04-18 11:04:10|34387.6|34384|34387.1|34383.5|34388.1|34384.5|34387.1|34383.5|1
1650279860000|2022-04-18 11:04:20|34387.6|34384|34383.6|34380|34387.6|34384|34383.6|34380|4
1650279870000|2022-04-18 11:04:30|34383.1|34379.5|34383.6|34380|34384.1|34380.5|34383.1|34379.5|1
1650279880000|2022-04-18 11:04:40|34384.1|34380.5|34385.6|34382|34385.6|34382|34383.6|34380|3
1650279890000|2022-04-18 11:04:50|34385.1|34381.5|34386.6|34383|34387.6|34384|34385.1|34381.5|3
1650279900000|2022-04-18 11:05:00|34386.1|34382.5|34386.6|34383|34387.1|34383.5|34385.6|34382|5
1650279910000|2022-04-18 11:05:10|34386.1|34382.5|34385.6|34382|34387.6|34384|34385.6|34382|7
1650279920000|2022-04-18 11:05:20|34386.1|34382.5|34393.6|34390|34393.6|34390|34386.1|34382.5|32
1650279930000|2022-04-18 11:05:30|34393.1|34389.5|34396.1|34392.5|34396.1|34392.5|34391.6|34388|12
1650279940000|2022-04-18 11:05:40|34395.6|34392|34396.6|34393|34397.6|34394|34395.6|34392|16
1650279950000|2022-04-18 11:05:50|34397.1|34393.5|34405.1|34401.5|34405.1|34401.5|34396.6|34393|38
1650279960000|2022-04-18 11:06:00|34407.6|34404|34402.6|34399|34408.1|34404.5|34402.1|34398.5|43
1650279970000|2022-04-18 11:06:10|34402.1|34398.5|34405.6|34402|34405.6|34402|34402.1|34398.5|10
1650279980000|2022-04-18 11:06:20|34405.1|34401.5|34403.6|34400|34405.1|34401.5|34403.6|34400|6
1650279990000|2022-04-18 11:06:30|34404.1|34400.5|34406.6|34403|34408.6|34405|34404.1|34400.5|29
1650280000000|2022-04-18 11:06:40|34407.1|34403.5|34408.6|34405|34408.6|34405|34407.1|34403.5|1
1650280010000|2022-04-18 11:06:50|34408.1|34404.5|34414.6|34411|34419.1|34415.5|34408.1|34404.5|193
1650280020000|2022-04-18 11:07:00|34414.1|34410.5|34413.6|34410|34415.1|34411.5|34412.6|34409|20
1650280030000|2022-04-18 11:07:10|34413.1|34409.5|34414.6|34411|34415.1|34411.5|34412.6|34409|6
1650280040000|2022-04-18 11:07:20|34415.1|34411.5|34414.1|34410.5|34415.1|34411.5|34413.6|34410|2
1650280050000|2022-04-18 11:07:30|34413.6|34410|34412.1|34408.5|34414.1|34410.5|34409.6|34406|3
1650280060000|2022-04-18 11:07:40|34411.6|34408|34411.1|34407.5|34412.6|34409|34410.6|34407|6
1650280070000|2022-04-18 11:07:50|34410.6|34407|34413.6|34410|34413.6|34410|34410.6|34407|18
1650280080000|2022-04-18 11:08:00|34413.1|34409.5|34416.6|34413|34417.1|34413.5|34412.6|34409|11
1650280090000|2022-04-18 11:08:10|34417.1|34413.5|34417.6|34414|34418.1|34414.5|34417.1|34413.5|4
1650280100000|2022-04-18 11:08:20|34418.1|34414.5|34416.6|34413|34418.1|34414.5|34415.6|34412|5
1650280110000|2022-04-18 11:08:30|34416.1|34412.5|34415.1|34411.5|34416.6|34413|34414.6|34411|7
1650280120000|2022-04-18 11:08:40|34414.6|34411|34413.6|34410|34414.6|34411|34413.1|34409.5|7
1650280130000|2022-04-18 11:08:50|34413.1|34409.5|34414.6|34411|34415.1|34411.5|34413.1|34409.5|1
1650280140000|2022-04-18 11:09:00|34415.1|34411.5|34411.6|34408|34415.6|34412|34411.6|34408|18
1650280150000|2022-04-18 11:09:10|34412.1|34408.5|34412.6|34409|34413.1|34409.5|34410.1|34406.5|6
1650280160000|2022-04-18 11:09:20|34413.1|34409.5|34413.1|34409.5|34413.1|34409.5|34411.1|34407.5|1
1650280170000|2022-04-18 11:09:30|34412.6|34409|34413.1|34409.5|34413.6|34410|34412.6|34409|5
1650280180000|2022-04-18 11:09:40|34413.6|34410|34411.6|34408|34413.6|34410|34411.6|34408|2
1650280190000|2022-04-18 11:09:50|34411.1|34407.5|34410.6|34407|34412.1|34408.5|34410.6|34407|2
1650280200000|2022-04-18 11:10:00|34414.1|34410.5|34414.6|34411|34416.1|34412.5|34413.6|34410|16
1650280210000|2022-04-18 11:10:10|34415.6|34412|34415.6|34412|34416.1|34412.5|34414.6|34411|10
1650280220000|2022-04-18 11:10:20|34416.1|34412.5|34415.6|34412|34417.1|34413.5|34415.6|34412|1
1650280230000|2022-04-18 11:10:30|34415.1|34411.5|34414.6|34411|34417.6|34414|34414.6|34411|12
1650280240000|2022-04-18 11:10:40|34414.1|34410.5|34414.6|34411|34415.1|34411.5|34413.6|34410|8
1650280250000|2022-04-18 11:10:50|34415.6|34412|34416.6|34413|34417.1|34413.5|34415.6|34412|3
1650280260000|2022-04-18 11:11:00|34417.1|34413.5|34417.6|34414|34418.6|34415|34416.6|34413|5
1650280270000|2022-04-18 11:11:10|34418.1|34414.5|34420.6|34417|34421.6|34418|34418.1|34414.5|8
1650280280000|2022-04-18 11:11:20|34421.1|34417.5|34424.1|34420.5|34424.6|34421|34420.6|34417|33
1650280290000|2022-04-18 11:11:30|34424.6|34421|34426.6|34423|34426.6|34423|34423.6|34420|39
1650280300000|2022-04-18 11:11:40|34426.1|34422.5|34426.6|34423|34427.1|34423.5|34425.6|34422|8
1650280310000|2022-04-18 11:11:50|34427.1|34423.5|34432.1|34428.5|34433.6|34430|34425.1|34421.5|77
1650280320000|2022-04-18 11:12:00|34432.6|34429|34440.1|34436.5|34441.1|34437.5|34429.1|34425.5|77
1650280330000|2022-04-18 11:12:10|34439.6|34436|34440.6|34437|34442.6|34439|34437.6|34434|42
1650280340000|2022-04-18 11:12:20|34441.1|34437.5|34444.6|34441|34444.6|34441|34440.6|34437|28
1650280350000|2022-04-18 11:12:30|34445.1|34441.5|34446.6|34443|34447.6|34444|34445.1|34441.5|18
1650280360000|2022-04-18 11:12:40|34445.6|34442|34443.6|34440|34446.6|34443|34443.1|34439.5|17
1650280370000|2022-04-18 11:12:50|34444.1|34440.5|34446.1|34442.5|34446.6|34443|34444.1|34440.5|7
1650280380000|2022-04-18 11:13:00|34445.6|34442|34448.6|34445|34448.6|34445|34444.6|34441|45
1650280390000|2022-04-18 11:13:10|34448.1|34444.5|34451.6|34448|34451.6|34448|34448.1|34444.5|10
1650280400000|2022-04-18 11:13:20|34451.1|34447.5|34448.6|34445|34451.6|34448|34448.1|34444.5|13
1650280410000|2022-04-18 11:13:30|34448.1|34444.5|34451.6|34448|34452.6|34449|34448.1|34444.5|9
1650280420000|2022-04-18 11:13:40|34452.6|34449|34454.6|34451|34454.6|34451|34450.6|34447|37
1650280430000|2022-04-18 11:13:50|34455.1|34451.5|34452.6|34449|34455.6|34452|34451.6|34448|47
1650280440000|2022-04-18 11:14:00|34453.1|34449.5|34449.6|34446|34453.1|34449.5|34449.1|34445.5|6
1650280450000|2022-04-18 11:14:10|34449.1|34445.5|34447.6|34444|34449.6|34446|34446.6|34443|10
1650280460000|2022-04-18 11:14:20|34447.1|34443.5|34449.6|34446|34449.6|34446|34446.6|34443|9
1650280470000|2022-04-18 11:14:30|34449.1|34445.5|34449.6|34446|34450.6|34447|34448.1|34444.5|8
1650280480000|2022-04-18 11:14:40|34447.6|34444|34446.6|34443|34449.6|34446|34446.6|34443|13
1650280490000|2022-04-18 11:14:50|34448.6|34445|34450.6|34447|34450.6|34447|34448.6|34445|6
1650280500000|2022-04-18 11:15:00|34451.1|34447.5|34454.6|34451|34455.1|34451.5|34450.6|34447|26
1650280510000|2022-04-18 11:15:10|34453.6|34450|34453.6|34450|34454.6|34451|34453.1|34449.5|3
1650280520000|2022-04-18 11:15:20|34454.1|34450.5|34460.6|34457|34460.6|34457|34454.1|34450.5|31
1650280530000|2022-04-18 11:15:30|34458.1|34454.5|34460.1|34456.5|34461.1|34457.5|34458.1|34454.5|23
1650280540000|2022-04-18 11:15:40|34459.6|34456|34459.1|34455.5|34460.6|34457|34458.1|34454.5|8
1650280550000|2022-04-18 11:15:50|34458.6|34455|34459.6|34456|34459.6|34456|34458.1|34454.5|3
1650280560000|2022-04-18 11:16:00|34459.1|34455.5|34458.6|34455|34459.6|34456|34458.6|34455|7
1650280570000|2022-04-18 11:16:10|34459.1|34455.5|34455.6|34452|34459.1|34455.5|34455.6|34452|11
1650280580000|2022-04-18 11:16:20|34455.1|34451.5|34453.6|34450|34455.1|34451.5|34452.1|34448.5|7
1650280590000|2022-04-18 11:16:30|34453.1|34449.5|34450.1|34446.5|34455.6|34452|34449.6|34446|26
1650280600000|2022-04-18 11:16:40|34449.6|34446|34448.6|34445|34450.6|34447|34447.6|34444|2
1650280610000|2022-04-18 11:16:50|34448.1|34444.5|34444.6|34441|34448.1|34444.5|34443.1|34439.5|14
1650280620000|2022-04-18 11:17:00|34445.6|34442|34446.6|34443|34447.1|34443.5|34445.6|34442|8
1650280630000|2022-04-18 11:17:10|34446.1|34442.5|34445.6|34442|34446.6|34443|34445.6|34442|2
1650280640000|2022-04-18 11:17:20|34446.1|34442.5|34443.6|34440|34446.1|34442.5|34443.6|34440|26
1650280650000|2022-04-18 11:17:30|34443.1|34439.5|34442.1|34438.5|34443.1|34439.5|34441.6|34438|28
1650280660000|2022-04-18 11:17:40|34441.6|34438|34447.1|34443.5|34447.1|34443.5|34441.6|34438|14
1650280670000|2022-04-18 11:17:50|34447.6|34444|34451.6|34448|34451.6|34448|34447.1|34443.5|10
1650280680000|2022-04-18 11:18:00|34451.1|34447.5|34450.6|34447|34451.6|34448|34450.6|34447|2
1650280690000|2022-04-18 11:18:10|34451.1|34447.5|34451.6|34448|34452.1|34448.5|34450.6|34447|4
1650280700000|2022-04-18 11:18:20|34452.1|34448.5|34451.6|34448|34452.1|34448.5|34451.1|34447.5|1
1650280710000|2022-04-18 11:18:30|34449.6|34446|34453.6|34450|34453.6|34450|34449.6|34446|11
1650280720000|2022-04-18 11:18:40|34453.1|34449.5|34453.6|34450|34454.6|34451|34452.6|34449|4
1650280730000|2022-04-18 11:18:50|34454.1|34450.5|34454.6|34451|34455.6|34452|34453.6|34450|3
1650280740000|2022-04-18 11:19:00|34455.1|34451.5|34454.6|34451|34455.6|34452|34453.6|34450|8
1650280750000|2022-04-18 11:19:10|34454.1|34450.5|34454.6|34451|34454.6|34451|34454.1|34450.5|0
1650280760000|2022-04-18 11:19:20|34454.1|34450.5|34453.6|34450|34455.1|34451.5|34453.6|34450|4
1650280770000|2022-04-18 11:19:30|34453.1|34449.5|34452.6|34449|34453.1|34449.5|34452.6|34449|4
1650280780000|2022-04-18 11:19:40|34452.1|34448.5|34450.6|34447|34452.6|34449|34450.6|34447|3
1650280790000|2022-04-18 11:19:50|34451.1|34447.5|34452.6|34449|34453.1|34449.5|34450.6|34447|9
1650280800000|2022-04-18 11:20:00|34452.1|34448.5|34452.1|34448.5|34452.1|34448.5|34450.1|34446.5|12
1650280810000|2022-04-18 11:20:10|34452.6|34449|34446.1|34442.5|34453.6|34450|34446.1|34442.5|41
1650280820000|2022-04-18 11:20:20|34445.6|34442|34445.1|34441.5|34446.1|34442.5|34444.6|34441|11
1650280830000|2022-04-18 11:20:30|34444.6|34441|34445.6|34442|34446.1|34442.5|34444.6|34441|3
1650280840000|2022-04-18 11:20:40|34445.1|34441.5|34445.6|34442|34445.6|34442|34445.1|34441.5|0
1650280850000|2022-04-18 11:20:50|34445.1|34441.5|34444.6|34441|34445.1|34441.5|34444.6|34441|0
1650280860000|2022-04-18 11:21:00|34444.1|34440.5|34441.6|34438|34444.6|34441|34441.6|34438|4
1650280870000|2022-04-18 11:21:10|34442.1|34438.5|34441.6|34438|34442.1|34438.5|34440.1|34436.5|19
1650280880000|2022-04-18 11:21:20|34441.1|34437.5|34446.6|34443|34446.6|34443|34441.1|34437.5|6
1650280890000|2022-04-18 11:21:30|34446.1|34442.5|34448.1|34444.5|34450.1|34446.5|34446.1|34442.5|28
1650280900000|2022-04-18 11:21:40|34447.6|34444|34445.6|34442|34447.6|34444|34444.1|34440.5|11
1650280910000|2022-04-18 11:21:50|34445.1|34441.5|34445.6|34442|34446.1|34442.5|34444.6|34441|4
1650280920000|2022-04-18 11:22:00|34445.1|34441.5|34445.6|34442|34446.1|34442.5|34444.6|34441|11
1650280930000|2022-04-18 11:22:10|34446.1|34442.5|34445.6|34442|34446.1|34442.5|34444.6|34441|4
1650280940000|2022-04-18 11:22:20|34445.1|34441.5|34440.6|34437|34445.1|34441.5|34440.6|34437|13
1650280950000|2022-04-18 11:22:30|34441.1|34437.5|34440.6|34437|34441.6|34438|34440.6|34437|2
1650280960000|2022-04-18 11:22:40|34440.1|34436.5|34438.6|34435|34440.1|34436.5|34438.6|34435|7
1650280970000|2022-04-18 11:22:50|34439.1|34435.5|34439.6|34436|34440.6|34437|34438.6|34435|12
1650280980000|2022-04-18 11:23:00|34439.1|34435.5|34438.6|34435|34439.6|34436|34437.6|34434|8
1650280990000|2022-04-18 11:23:10|34439.1|34435.5|34440.1|34436.5|34440.1|34436.5|34439.1|34435.5|3
1650281000000|2022-04-18 11:23:20|34439.6|34436|34440.1|34436.5|34441.1|34437.5|34439.1|34435.5|18
1650281010000|2022-04-18 11:23:30|34439.6|34436|34439.6|34436|34440.6|34437|34439.1|34435.5|1
1650281020000|2022-04-18 11:23:40|34440.1|34436.5|34439.6|34436|34440.1|34436.5|34438.6|34435|2
1650281030000|2022-04-18 11:23:50|34440.1|34436.5|34439.6|34436|34440.1|34436.5|34439.1|34435.5|1
1650281040000|2022-04-18 11:24:00|34441.6|34438|34440.1|34436.5|34441.6|34438|34439.6|34436|9
1650281050000|2022-04-18 11:24:10|34439.6|34436|34440.1|34436.5|34440.1|34436.5|34439.6|34436|1
1650281060000|2022-04-18 11:24:20|34439.6|34436|34439.6|34436|34440.1|34436.5|34439.6|34436|4
1650281070000|2022-04-18 11:24:30|34439.1|34435.5|34437.1|34433.5|34439.1|34435.5|34437.1|34433.5|9
1650281080000|2022-04-18 11:24:40|34436.1|34432.5|34437.6|34434|34437.6|34434|34435.6|34432|8
1650281090000|2022-04-18 11:24:50|34437.1|34433.5|34437.6|34434|34438.1|34434.5|34437.1|34433.5|3
1650281100000|2022-04-18 11:25:00|34438.1|34434.5|34438.6|34435|34439.1|34435.5|34438.1|34434.5|11
1650281110000|2022-04-18 11:25:10|34438.1|34434.5|34438.6|34435|34438.6|34435|34437.6|34434|0
1650281120000|2022-04-18 11:25:20|34438.1|34434.5|34437.6|34434|34438.6|34435|34437.6|34434|2
1650281130000|2022-04-18 11:25:30|34438.1|34434.5|34437.6|34434|34438.1|34434.5|34437.6|34434|1
1650281140000|2022-04-18 11:25:40|34438.1|34434.5|34438.6|34435|34439.1|34435.5|34438.1|34434.5|5
1650281150000|2022-04-18 11:25:50|34438.1|34434.5|34437.1|34433.5|34438.1|34434.5|34436.6|34433|3
1650281160000|2022-04-18 11:26:00|34437.6|34434|34437.1|34433.5|34437.6|34434|34436.6|34433|4
1650281170000|2022-04-18 11:26:10|34436.6|34433|34437.1|34433.5|34437.6|34434|34436.1|34432.5|12
1650281180000|2022-04-18 11:26:20|34436.6|34433|34436.6|34433|34437.1|34433.5|34436.6|34433|0
1650281190000|2022-04-18 11:26:30|34437.1|34433.5|34434.1|34430.5|34437.1|34433.5|34434.1|34430.5|9
1650281200000|2022-04-18 11:26:40|34433.6|34430|34432.6|34429|34434.1|34430.5|34430.6|34427|17
1650281210000|2022-04-18 11:26:50|34432.1|34428.5|34432.6|34429|34432.6|34429|34432.1|34428.5|1
1650281220000|2022-04-18 11:27:00|34432.1|34428.5|34430.6|34427|34432.1|34428.5|34430.6|34427|5
1650281230000|2022-04-18 11:27:10|34430.1|34426.5|34430.6|34427|34430.6|34427|34430.1|34426.5|5
1650281240000|2022-04-18 11:27:20|34430.1|34426.5|34430.6|34427|34430.6|34427|34430.1|34426.5|5
1650281250000|2022-04-18 11:27:30|34430.1|34426.5|34430.6|34427|34430.6|34427|34430.1|34426.5|2
1650281260000|2022-04-18 11:27:40|34431.1|34427.5|34430.6|34427|34431.1|34427.5|34430.6|34427|1
1650281270000|2022-04-18 11:27:50|34430.1|34426.5|34431.1|34427.5|34431.6|34428|34429.1|34425.5|10
1650281280000|2022-04-18 11:28:00|34430.6|34427|34430.6|34427|34431.6|34428|34430.6|34427|11
1650281290000|2022-04-18 11:28:10|34430.1|34426.5|34429.6|34426|34430.6|34427|34428.6|34425|2
1650281300000|2022-04-18 11:28:20|34429.1|34425.5|34433.6|34430|34433.6|34430|34429.1|34425.5|11
1650281310000|2022-04-18 11:28:30|34434.1|34430.5|34434.6|34431|34434.6|34431|34432.6|34429|2
1650281320000|2022-04-18 11:28:40|34434.1|34430.5|34434.6|34431|34434.6|34431|34433.6|34430|1
1650281330000|2022-04-18 11:28:50|34434.1|34430.5|34434.1|34430.5|34434.6|34431|34434.1|34430.5|0
1650281340000|2022-04-18 11:29:00|34433.6|34430|34433.1|34429.5|34435.6|34432|34431.6|34428|15
1650281350000|2022-04-18 11:29:10|34433.6|34430|34434.1|34430.5|34434.1|34430.5|34433.1|34429.5|2
1650281360000|2022-04-18 11:29:20|34433.6|34430|34436.1|34432.5|34436.1|34432.5|34433.6|34430|6
1650281370000|2022-04-18 11:29:30|34435.6|34432|34435.6|34432|34435.6|34432|34435.6|34432|0
1650281380000|2022-04-18 11:29:40|34436.1|34432.5|34436.6|34433|34436.6|34433|34435.6|34432|0
1650281390000|2022-04-18 11:29:50|34437.1|34433.5|34435.6|34432|34437.1|34433.5|34435.1|34431.5|1
1650281400000|2022-04-18 11:30:00|34436.1|34432.5|34438.1|34434.5|34438.1|34434.5|34434.1|34430.5|13
1650281410000|2022-04-18 11:30:10|34438.6|34435|34441.1|34437.5|34441.6|34438|34437.6|34434|11
1650281420000|2022-04-18 11:30:20|34440.6|34437|34441.6|34438|34441.6|34438|34440.6|34437|2
1650281430000|2022-04-18 11:30:30|34442.1|34438.5|34441.6|34438|34442.1|34438.5|34441.6|34438|0
1650281440000|2022-04-18 11:30:40|34441.1|34437.5|34440.6|34437|34441.1|34437.5|34440.6|34437|3
1650281450000|2022-04-18 11:30:50|34440.1|34436.5|34440.6|34437|34441.1|34437.5|34439.1|34435.5|2
1650281460000|2022-04-18 11:31:00|34440.1|34436.5|34436.1|34432.5|34440.1|34436.5|34436.1|34432.5|6
1650281470000|2022-04-18 11:31:10|34436.6|34433|34435.6|34432|34436.6|34433|34435.6|34432|5
1650281480000|2022-04-18 11:31:20|34436.1|34432.5|34436.1|34432.5|34436.6|34433|34435.6|34432|0
1650281490000|2022-04-18 11:31:30|34436.6|34433|34437.6|34434|34438.1|34434.5|34435.6|34432|9
1650281500000|2022-04-18 11:31:40|34436.6|34433|34434.6|34431|34437.6|34434|34434.6|34431|7
1650281510000|2022-04-18 11:31:50|34434.1|34430.5|34434.6|34431|34434.6|34431|34433.6|34430|5
1650281520000|2022-04-18 11:32:00|34434.1|34430.5|34432.6|34429|34434.6|34431|34432.1|34428.5|6
1650281530000|2022-04-18 11:32:10|34432.1|34428.5|34433.6|34430|34434.1|34430.5|34430.6|34427|15
1650281540000|2022-04-18 11:32:20|34434.1|34430.5|34436.1|34432.5|34436.6|34433|34434.1|34430.5|5
1650281550000|2022-04-18 11:32:30|34435.6|34432|34434.6|34431|34435.6|34432|34434.6|34431|2
1650281560000|2022-04-18 11:32:40|34434.1|34430.5|34434.6|34431|34435.1|34431.5|34433.6|34430|0
1650281570000|2022-04-18 11:32:50|34435.1|34431.5|34434.1|34430.5|34435.1|34431.5|34434.1|34430.5|2
1650281580000|2022-04-18 11:33:00|34433.1|34429.5|34432.6|34429|34433.1|34429.5|34432.1|34428.5|7
1650281590000|2022-04-18 11:33:10|34433.1|34429.5|34436.1|34432.5|34436.1|34432.5|34433.1|34429.5|9
1650281600000|2022-04-18 11:33:20|34433.6|34430|34433.6|34430|34433.6|34430|34433.6|34430|7
1650281620000|2022-04-18 11:33:40|34433.1|34429.5|34435.6|34432|34435.6|34432|34432.6|34429|6
1650281630000|2022-04-18 11:33:50|34435.1|34431.5|34434.6|34431|34435.6|34432|34433.1|34429.5|2
1650281640000|2022-04-18 11:34:00|34435.1|34431.5|34434.6|34431|34437.1|34433.5|34434.1|34430.5|29
1650281650000|2022-04-18 11:34:10|34434.1|34430.5|34434.6|34431|34435.1|34431.5|34434.1|34430.5|1
1650281660000|2022-04-18 11:34:20|34435.1|34431.5|34437.6|34434|34437.6|34434|34435.1|34431.5|3
1650281670000|2022-04-18 11:34:30|34437.1|34433.5|34436.6|34433|34437.1|34433.5|34436.1|34432.5|1
1650281680000|2022-04-18 11:34:40|34437.1|34433.5|34436.6|34433|34437.1|34433.5|34436.6|34433|1
1650281690000|2022-04-18 11:34:50|34437.1|34433.5|34437.6|34434|34437.6|34434|34436.6|34433|3
1650281700000|2022-04-18 11:35:00|34437.1|34433.5|34433.6|34430|34437.1|34433.5|34433.6|34430|6
1650281710000|2022-04-18 11:35:10|34433.1|34429.5|34434.1|34430.5|34434.1|34430.5|34433.1|34429.5|4
1650281720000|2022-04-18 11:35:20|34433.6|34430|34433.1|34429.5|34433.6|34430|34433.1|34429.5|3
1650281730000|2022-04-18 11:35:30|34433.6|34430|34435.1|34431.5|34435.1|34431.5|34433.1|34429.5|5
1650281740000|2022-04-18 11:35:40|34435.6|34432|34435.6|34432|34435.6|34432|34434.6|34431|4
1650281750000|2022-04-18 11:35:50|34436.1|34432.5|34435.6|34432|34436.1|34432.5|34435.1|34431.5|3
1650281760000|2022-04-18 11:36:00|34435.1|34431.5|34432.6|34429|34435.1|34431.5|34432.6|34429|12
1650281770000|2022-04-18 11:36:10|34433.1|34429.5|34432.6|34429|34433.1|34429.5|34432.6|34429|1
1650281780000|2022-04-18 11:36:20|34430.6|34427|34431.6|34428|34431.6|34428|34430.6|34427|4
1650281790000|2022-04-18 11:36:30|34431.1|34427.5|34431.6|34428|34431.6|34428|34431.1|34427.5|2
1650281800000|2022-04-18 11:36:40|34431.1|34427.5|34433.6|34430|34433.6|34430|34431.1|34427.5|9
1650281810000|2022-04-18 11:36:50|34433.1|34429.5|34433.6|34430|34433.6|34430|34433.1|34429.5|1
1650281820000|2022-04-18 11:37:00|34433.1|34429.5|34432.1|34428.5|34433.6|34430|34432.1|34428.5|6
1650281830000|2022-04-18 11:37:10|34431.6|34428|34429.6|34426|34431.6|34428|34428.6|34425|13
1650281840000|2022-04-18 11:37:20|34429.1|34425.5|34431.1|34427.5|34431.6|34428|34429.1|34425.5|4
1650281850000|2022-04-18 11:37:30|34431.6|34428|34430.6|34427|34432.1|34428.5|34430.6|34427|13
1650281860000|2022-04-18 11:37:40|34431.1|34427.5|34429.6|34426|34431.6|34428|34429.1|34425.5|7
1650281870000|2022-04-18 11:37:50|34429.1|34425.5|34426.6|34423|34429.1|34425.5|34426.6|34423|22
1650281880000|2022-04-18 11:38:00|34427.1|34423.5|34427.1|34423.5|34427.6|34424|34425.6|34422|17
1650281890000|2022-04-18 11:38:10|34425.6|34422|34427.1|34423.5|34427.1|34423.5|34425.6|34422|4
1650281900000|2022-04-18 11:38:20|34427.6|34424|34425.6|34422|34427.6|34424|34425.1|34421.5|3
1650281910000|2022-04-18 11:38:30|34424.6|34421|34424.6|34421|34425.1|34421.5|34424.1|34420.5|3
1650281920000|2022-04-18 11:38:40|34424.1|34420.5|34424.1|34420.5|34425.1|34421.5|34424.1|34420.5|2
1650281930000|2022-04-18 11:38:50|34424.6|34421|34423.6|34420|34424.6|34421|34423.6|34420|3
1650281940000|2022-04-18 11:39:00|34424.1|34420.5|34423.1|34419.5|34424.1|34420.5|34421.6|34418|14
1650281950000|2022-04-18 11:39:10|34422.6|34419|34424.6|34421|34424.6|34421|34422.6|34419|5
1650281970000|2022-04-18 11:39:30|34424.1|34420.5|34426.1|34422.5|34427.1|34423.5|34424.1|34420.5|3
1650281980000|2022-04-18 11:39:40|34426.6|34423|34426.1|34422.5|34426.6|34423|34425.6|34422|0
1650281990000|2022-04-18 11:39:50|34423.6|34420|34423.1|34419.5|34423.6|34420|34423.1|34419.5|8
1650282000000|2022-04-18 11:40:00|34422.6|34419|34423.1|34419.5|34423.6|34420|34422.1|34418.5|5
1650282010000|2022-04-18 11:40:10|34423.6|34420|34423.1|34419.5|34423.6|34420|34423.1|34419.5|0
1650282020000|2022-04-18 11:40:20|34421.6|34418|34421.6|34418|34421.6|34418|34421.6|34418|4
1650282030000|2022-04-18 11:40:30|34421.1|34417.5|34420.1|34416.5|34421.6|34418|34419.1|34415.5|20
1650282040000|2022-04-18 11:40:40|34421.6|34418|34422.6|34419|34423.6|34420|34421.1|34417.5|10
1650282050000|2022-04-18 11:40:50|34422.1|34418.5|34421.6|34418|34422.1|34418.5|34420.6|34417|4
1650282060000|2022-04-18 11:41:00|34421.1|34417.5|34419.6|34416|34421.6|34418|34419.6|34416|9
1650282070000|2022-04-18 11:41:10|34419.1|34415.5|34414.6|34411|34419.1|34415.5|34413.6|34410|25
1650282080000|2022-04-18 11:41:20|34415.1|34411.5|34415.6|34412|34415.6|34412|34414.1|34410.5|9
1650282090000|2022-04-18 11:41:30|34416.1|34412.5|34419.1|34415.5|34419.1|34415.5|34416.1|34412.5|12
1650282100000|2022-04-18 11:41:40|34418.6|34415|34418.6|34415|34420.1|34416.5|34417.6|34414|17
1650282110000|2022-04-18 11:41:50|34419.1|34415.5|34417.6|34414|34419.6|34416|34417.1|34413.5|5
1650282120000|2022-04-18 11:42:00|34418.1|34414.5|34414.6|34411|34419.1|34415.5|34414.6|34411|14
1650282130000|2022-04-18 11:42:10|34414.1|34410.5|34415.6|34412|34416.1|34412.5|34414.1|34410.5|3
1650282140000|2022-04-18 11:42:20|34415.1|34411.5|34416.6|34413|34416.6|34413|34415.1|34411.5|4
1650282150000|2022-04-18 11:42:30|34417.1|34413.5|34416.6|34413|34417.6|34414|34416.6|34413|0
1650282160000|2022-04-18 11:42:40|34416.1|34412.5|34416.6|34413|34416.6|34413|34416.1|34412.5|0
1650282180000|2022-04-18 11:43:00|34416.1|34412.5|34416.6|34413|34416.6|34413|34415.1|34411.5|7
1650282190000|2022-04-18 11:43:10|34417.1|34413.5|34416.6|34413|34417.1|34413.5|34415.6|34412|2
1650282200000|2022-04-18 11:43:20|34417.1|34413.5|34416.6|34413|34417.6|34414|34416.6|34413|1
1650282210000|2022-04-18 11:43:30|34416.1|34412.5|34416.1|34412.5|34416.1|34412.5|34416.1|34412.5|0
1650282220000|2022-04-18 11:43:40|34414.6|34411|34414.6|34411|34415.1|34411.5|34414.1|34410.5|5
1650282230000|2022-04-18 11:43:50|34414.1|34410.5|34414.6|34411|34415.1|34411.5|34414.1|34410.5|5
1650282240000|2022-04-18 11:44:00|34414.1|34410.5|34413.1|34409.5|34414.6|34411|34413.1|34409.5|6
1650282250000|2022-04-18 11:44:10|34413.6|34410|34414.1|34410.5|34414.1|34410.5|34413.6|34410|1
1650282260000|2022-04-18 11:44:20|34414.6|34411|34415.1|34411.5|34415.6|34412|34414.6|34411|4
1650282270000|2022-04-18 11:44:30|34414.1|34410.5|34416.6|34413|34416.6|34413|34414.1|34410.5|6
1650282280000|2022-04-18 11:44:40|34416.1|34412.5|34423.6|34420|34424.1|34420.5|34416.1|34412.5|59
1650282290000|2022-04-18 11:44:50|34424.1|34420.5|34425.1|34421.5|34425.1|34421.5|34423.6|34420|7
1650282300000|2022-04-18 11:45:00|34424.6|34421|34424.6|34421|34425.6|34422|34424.1|34420.5|10
1650282310000|2022-04-18 11:45:10|34425.1|34421.5|34423.6|34420|34425.1|34421.5|34423.6|34420|7
1650282320000|2022-04-18 11:45:20|34424.1|34420.5|34423.6|34420|34424.6|34421|34423.6|34420|4
1650282330000|2022-04-18 11:45:30|34422.1|34418.5|34421.6|34418|34422.6|34419|34421.6|34418|8
1650282340000|2022-04-18 11:45:40|34422.1|34418.5|34420.6|34417|34422.6|34419|34420.6|34417|0
1650282350000|2022-04-18 11:45:50|34419.6|34416|34420.6|34417|34421.6|34418|34419.1|34415.5|4
1650282360000|2022-04-18 11:46:00|34421.1|34417.5|34421.1|34417.5|34421.6|34418|34420.6|34417|0
1650282370000|2022-04-18 11:46:10|34420.6|34417|34421.1|34417.5|34421.1|34417.5|34420.6|34417|0
1650282380000|2022-04-18 11:46:20|34421.6|34418|34418.6|34415|34421.6|34418|34417.6|34414|13
1650282390000|2022-04-18 11:46:30|34418.1|34414.5|34418.6|34415|34418.6|34415|34417.6|34414|1
1650282400000|2022-04-18 11:46:40|34418.1|34414.5|34419.1|34415.5|34419.1|34415.5|34418.1|34414.5|1
1650282410000|2022-04-18 11:46:50|34418.6|34415|34418.1|34414.5|34419.1|34415.5|34418.1|34414.5|7
1650282420000|2022-04-18 11:47:00|34417.6|34414|34416.6|34413|34418.1|34414.5|34416.6|34413|4
1650282430000|2022-04-18 11:47:10|34416.1|34412.5|34414.6|34411|34416.6|34413|34414.6|34411|11
1650282440000|2022-04-18 11:47:20|34415.1|34411.5|34416.1|34412.5|34416.6|34413|34414.6|34411|17
1650282450000|2022-04-18 11:47:30|34415.6|34412|34416.6|34413|34416.6|34413|34415.6|34412|2
1650282460000|2022-04-18 11:47:40|34416.1|34412.5|34416.6|34413|34417.1|34413.5|34416.1|34412.5|2
1650282470000|2022-04-18 11:47:50|34417.6|34414|34417.6|34414|34417.6|34414|34417.6|34414|3
1650282480000|2022-04-18 11:48:00|34415.6|34412|34415.6|34412|34415.6|34412|34415.1|34411.5|2
1650282490000|2022-04-18 11:48:10|34415.1|34411.5|34415.6|34412|34416.1|34412.5|34415.1|34411.5|2
1650282500000|2022-04-18 11:48:20|34416.1|34412.5|34415.6|34412|34416.1|34412.5|34415.6|34412|0
1650282510000|2022-04-18 11:48:30|34416.1|34412.5|34415.6|34412|34416.1|34412.5|34415.6|34412|1
1650282520000|2022-04-18 11:48:40|34415.1|34411.5|34415.6|34412|34415.6|34412|34415.1|34411.5|5
1650282530000|2022-04-18 11:48:50|34415.1|34411.5|34414.6|34411|34415.6|34412|34414.6|34411|1
1650282540000|2022-04-18 11:49:00|34414.1|34410.5|34414.6|34411|34414.6|34411|34414.1|34410.5|5
1650282550000|2022-04-18 11:49:10|34415.1|34411.5|34412.6|34409|34415.1|34411.5|34412.6|34409|21
1650282560000|2022-04-18 11:49:20|34413.1|34409.5|34412.6|34409|34413.6|34410|34412.6|34409|1
1650282570000|2022-04-18 11:49:30|34413.1|34409.5|34413.6|34410|34413.6|34410|34413.1|34409.5|4
1650282580000|2022-04-18 11:49:40|34414.1|34410.5|34410.6|34407|34414.1|34410.5|34410.6|34407|11
1650282590000|2022-04-18 11:49:50|34411.1|34407.5|34409.6|34406|34411.1|34407.5|34409.6|34406|8
1650282600000|2022-04-18 11:50:00|34409.1|34405.5|34409.6|34406|34410.1|34406.5|34407.6|34404|17
1650282610000|2022-04-18 11:50:10|34409.1|34405.5|34409.1|34405.5|34409.6|34406|34408.6|34405|7
1650282620000|2022-04-18 11:50:20|34409.6|34406|34408.6|34405|34409.6|34406|34408.6|34405|8
1650282630000|2022-04-18 11:50:30|34408.1|34404.5|34407.1|34403.5|34408.6|34405|34407.1|34403.5|4
1650282640000|2022-04-18 11:50:40|34408.6|34405|34408.6|34405|34409.1|34405.5|34408.1|34404.5|4
1650282650000|2022-04-18 11:50:50|34409.6|34406|34409.6|34406|34409.6|34406|34408.6|34405|4
1650282660000|2022-04-18 11:51:00|34409.1|34405.5|34406.6|34403|34409.1|34405.5|34406.1|34402.5|10
1650282670000|2022-04-18 11:51:10|34407.1|34403.5|34409.6|34406|34409.6|34406|34406.6|34403|10
1650282680000|2022-04-18 11:51:20|34408.6|34405|34409.6|34406|34410.1|34406.5|34408.6|34405|5
1650282690000|2022-04-18 11:51:30|34410.1|34406.5|34411.6|34408|34412.6|34409|34410.1|34406.5|6
1650282700000|2022-04-18 11:51:40|34411.1|34407.5|34411.6|34408|34413.6|34410|34411.1|34407.5|13
1650282710000|2022-04-18 11:51:50|34412.1|34408.5|34412.6|34409|34412.6|34409|34411.6|34408|6
1650282720000|2022-04-18 11:52:00|34413.1|34409.5|34406.6|34403|34413.1|34409.5|34406.6|34403|14
1650282730000|2022-04-18 11:52:10|34407.1|34403.5|34406.6|34403|34407.6|34404|34406.6|34403|5
1650282740000|2022-04-18 11:52:20|34407.1|34403.5|34402.6|34399|34407.1|34403.5|34402.6|34399|8
1650282750000|2022-04-18 11:52:30|34402.1|34398.5|34400.6|34397|34402.1|34398.5|34400.6|34397|15
1650282760000|2022-04-18 11:52:40|34401.1|34397.5|34403.6|34400|34403.6|34400|34399.1|34395.5|16
1650282770000|2022-04-18 11:52:50|34403.1|34399.5|34403.6|34400|34406.6|34403|34402.6|34399|20
1650282780000|2022-04-18 11:53:00|34403.1|34399.5|34403.6|34400|34405.1|34401.5|34403.1|34399.5|5
1650282790000|2022-04-18 11:53:10|34404.1|34400.5|34403.6|34400|34405.6|34402|34403.6|34400|4
1650282800000|2022-04-18 11:53:20|34404.6|34401|34405.6|34402|34406.1|34402.5|34403.6|34400|4
1650282810000|2022-04-18 11:53:30|34406.1|34402.5|34406.6|34403|34406.6|34403|34405.6|34402|6
1650282820000|2022-04-18 11:53:40|34406.1|34402.5|34404.6|34401|34406.6|34403|34404.1|34400.5|4
1650282830000|2022-04-18 11:53:50|34405.1|34401.5|34407.6|34404|34407.6|34404|34405.1|34401.5|7
1650282840000|2022-04-18 11:54:00|34408.1|34404.5|34408.6|34405|34408.6|34405|34405.1|34401.5|15
1650282850000|2022-04-18 11:54:10|34409.1|34405.5|34408.1|34404.5|34409.1|34405.5|34407.6|34404|8
1650282860000|2022-04-18 11:54:20|34408.6|34405|34405.6|34402|34408.6|34405|34405.6|34402|8
1650282870000|2022-04-18 11:54:30|34405.1|34401.5|34408.1|34404.5|34408.6|34405|34405.1|34401.5|6
1650282880000|2022-04-18 11:54:40|34407.6|34404|34408.6|34405|34408.6|34405|34407.6|34404|2
1650282890000|2022-04-18 11:54:50|34408.1|34404.5|34407.6|34404|34408.6|34405|34407.6|34404|1
1650282900000|2022-04-18 11:55:00|34408.1|34404.5|34400.6|34397|34408.6|34405|34400.6|34397|35
1650282910000|2022-04-18 11:55:10|34400.1|34396.5|34398.6|34395|34400.1|34396.5|34398.1|34394.5|13
1650282920000|2022-04-18 11:55:20|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|1
1650282930000|2022-04-18 11:55:30|34398.1|34394.5|34399.6|34396|34399.6|34396|34396.1|34392.5|20
1650282940000|2022-04-18 11:55:40|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34396.6|34393|8
1650282950000|2022-04-18 11:55:50|34398.1|34394.5|34399.1|34395.5|34399.1|34395.5|34398.1|34394.5|2
1650282970000|2022-04-18 11:56:10|34399.6|34396|34395.6|34392|34399.6|34396|34395.6|34392|7
1650282980000|2022-04-18 11:56:20|34396.1|34392.5|34395.6|34392|34396.1|34392.5|34394.6|34391|4
1650282990000|2022-04-18 11:56:30|34396.1|34392.5|34396.6|34393|34396.6|34393|34395.6|34392|13
1650283000000|2022-04-18 11:56:40|34396.1|34392.5|34396.6|34393|34396.6|34393|34395.6|34392|0
1650283010000|2022-04-18 11:56:50|34397.1|34393.5|34400.1|34396.5|34400.6|34397|34397.1|34393.5|12
1650283020000|2022-04-18 11:57:00|34400.6|34397|34401.6|34398|34402.6|34399|34399.6|34396|17
1650283030000|2022-04-18 11:57:10|34401.1|34397.5|34399.6|34396|34401.6|34398|34398.6|34395|4
1650283040000|2022-04-18 11:57:20|34399.1|34395.5|34399.1|34395.5|34399.6|34396|34398.1|34394.5|1
1650283050000|2022-04-18 11:57:30|34399.6|34396|34399.6|34396|34399.6|34396|34399.6|34396|0
1650283060000|2022-04-18 11:57:40|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.6|34395|0
1650283070000|2022-04-18 11:57:50|34398.1|34394.5|34398.6|34395|34399.1|34395.5|34397.6|34394|8
1650283080000|2022-04-18 11:58:00|34399.1|34395.5|34401.6|34398|34401.6|34398|34398.6|34395|2
1650283090000|2022-04-18 11:58:10|34401.1|34397.5|34399.6|34396|34401.1|34397.5|34399.1|34395.5|2
1650283100000|2022-04-18 11:58:20|34400.1|34396.5|34399.6|34396|34400.1|34396.5|34399.6|34396|3
1650283110000|2022-04-18 11:58:30|34398.6|34395|34399.1|34395.5|34399.6|34396|34398.6|34395|4
1650283120000|2022-04-18 11:58:40|34398.6|34395|34397.6|34394|34399.1|34395.5|34397.6|34394|2
1650283130000|2022-04-18 11:58:50|34397.1|34393.5|34395.1|34391.5|34397.1|34393.5|34394.6|34391|8
1650283140000|2022-04-18 11:59:00|34395.6|34392|34396.1|34392.5|34396.1|34392.5|34395.6|34392|3
1650283150000|2022-04-18 11:59:10|34395.6|34392|34396.6|34393|34396.6|34393|34395.6|34392|5
1650283160000|2022-04-18 11:59:20|34396.1|34392.5|34395.6|34392|34397.1|34393.5|34395.6|34392|10
1650283170000|2022-04-18 11:59:30|34396.1|34392.5|34398.1|34394.5|34398.1|34394.5|34396.1|34392.5|3
1650283180000|2022-04-18 11:59:40|34398.6|34395|34399.6|34396|34400.1|34396.5|34398.1|34394.5|0
1650283190000|2022-04-18 11:59:50|34400.1|34396.5|34400.1|34396.5|34400.1|34396.5|34400.1|34396.5|1
1650283200000|2022-04-18 12:00:00|34402.1|34398.5|34397.6|34394|34402.6|34399|34396.6|34393|32
1650283210000|2022-04-18 12:00:10|34396.6|34393|34396.6|34393|34396.6|34393|34394.6|34391|15
1650283220000|2022-04-18 12:00:20|34396.1|34392.5|34397.6|34394|34398.1|34394.5|34395.6|34392|3
1650283230000|2022-04-18 12:00:30|34398.1|34394.5|34397.6|34394|34398.1|34394.5|34396.6|34393|7
1650283240000|2022-04-18 12:00:40|34398.1|34394.5|34401.1|34397.5|34401.6|34398|34398.1|34394.5|4
1650283250000|2022-04-18 12:00:50|34401.6|34398|34402.6|34399|34403.1|34399.5|34401.1|34397.5|11
1650283260000|2022-04-18 12:01:00|34402.1|34398.5|34403.6|34400|34404.1|34400.5|34399.1|34395.5|30
1650283270000|2022-04-18 12:01:10|34403.1|34399.5|34402.6|34399|34404.1|34400.5|34402.6|34399|4
1650283280000|2022-04-18 12:01:20|34402.1|34398.5|34403.6|34400|34403.6|34400|34400.6|34397|19
1650283290000|2022-04-18 12:01:30|34404.1|34400.5|34404.6|34401|34404.6|34401|34404.1|34400.5|5
1650283300000|2022-04-18 12:01:40|34405.1|34401.5|34404.1|34400.5|34405.1|34401.5|34404.1|34400.5|3
1650283310000|2022-04-18 12:01:50|34404.6|34401|34401.1|34397.5|34404.6|34401|34401.1|34397.5|3
1650283320000|2022-04-18 12:02:00|34402.6|34399|34402.1|34398.5|34403.6|34400|34402.1|34398.5|17
1650283330000|2022-04-18 12:02:10|34402.6|34399|34409.6|34406|34409.6|34406|34402.6|34399|33
1650283340000|2022-04-18 12:02:20|34409.1|34405.5|34411.1|34407.5|34412.1|34408.5|34408.6|34405|38
1650283350000|2022-04-18 12:02:30|34411.6|34408|34411.6|34408|34412.1|34408.5|34411.1|34407.5|6
1650283360000|2022-04-18 12:02:40|34412.1|34408.5|34411.1|34407.5|34413.6|34410|34410.6|34407|15
1650283370000|2022-04-18 12:02:50|34410.6|34407|34410.6|34407|34411.1|34407.5|34410.6|34407|7
1650283380000|2022-04-18 12:03:00|34410.1|34406.5|34408.1|34404.5|34410.6|34407|34407.6|34404|16
1650283390000|2022-04-18 12:03:10|34407.6|34404|34403.6|34400|34408.6|34405|34403.6|34400|22
1650283400000|2022-04-18 12:03:20|34404.1|34400.5|34404.6|34401|34405.1|34401.5|34403.6|34400|11
1650283410000|2022-04-18 12:03:30|34405.1|34401.5|34404.6|34401|34406.1|34402.5|34404.6|34401|8
1650283420000|2022-04-18 12:03:40|34405.1|34401.5|34404.6|34401|34405.6|34402|34404.1|34400.5|6
1650283430000|2022-04-18 12:03:50|34405.1|34401.5|34403.1|34399.5|34405.6|34402|34403.1|34399.5|9
1650283440000|2022-04-18 12:04:00|34403.6|34400|34405.1|34401.5|34405.1|34401.5|34403.1|34399.5|13
1650283450000|2022-04-18 12:04:10|34405.6|34402|34404.6|34401|34405.6|34402|34404.6|34401|4
1650283460000|2022-04-18 12:04:20|34405.1|34401.5|34406.6|34403|34407.1|34403.5|34404.6|34401|11
1650283470000|2022-04-18 12:04:30|34407.1|34403.5|34407.1|34403.5|34408.1|34404.5|34407.1|34403.5|3
1650283480000|2022-04-18 12:04:40|34407.6|34404|34407.6|34404|34408.1|34404.5|34407.6|34404|4
1650283490000|2022-04-18 12:04:50|34408.1|34404.5|34407.6|34404|34408.6|34405|34407.1|34403.5|12
1650283500000|2022-04-18 12:05:00|34408.1|34404.5|34406.6|34403|34409.1|34405.5|34405.6|34402|14
1650283510000|2022-04-18 12:05:10|34407.1|34403.5|34408.6|34405|34408.6|34405|34406.1|34402.5|11
1650283520000|2022-04-18 12:05:20|34409.1|34405.5|34409.6|34406|34410.6|34407|34408.1|34404.5|17
1650283530000|2022-04-18 12:05:30|34410.1|34406.5|34409.6|34406|34410.1|34406.5|34409.6|34406|2
1650283540000|2022-04-18 12:05:40|34410.1|34406.5|34411.6|34408|34411.6|34408|34409.6|34406|8
1650283550000|2022-04-18 12:05:50|34412.1|34408.5|34412.1|34408.5|34412.6|34409|34411.6|34408|17
1650283560000|2022-04-18 12:06:00|34413.6|34410|34415.1|34411.5|34415.6|34412|34413.1|34409.5|28
1650283570000|2022-04-18 12:06:10|34415.6|34412|34415.6|34412|34416.1|34412.5|34414.6|34411|14
1650283580000|2022-04-18 12:06:20|34415.1|34411.5|34418.1|34414.5|34419.1|34415.5|34415.1|34411.5|21
1650283590000|2022-04-18 12:06:30|34418.6|34415|34419.6|34416|34420.1|34416.5|34418.1|34414.5|17
1650283600000|2022-04-18 12:06:40|34420.1|34416.5|34420.1|34416.5|34420.1|34416.5|34417.1|34413.5|17
1650283610000|2022-04-18 12:06:50|34419.6|34416|34419.6|34416|34419.6|34416|34419.1|34415.5|6
1650283620000|2022-04-18 12:07:00|34420.1|34416.5|34420.1|34416.5|34421.1|34417.5|34419.6|34416|8
1650283630000|2022-04-18 12:07:10|34420.6|34417|34418.6|34415|34420.6|34417|34418.6|34415|11
1650283640000|2022-04-18 12:07:20|34419.1|34415.5|34420.6|34417|34422.1|34418.5|34419.1|34415.5|17
1650283650000|2022-04-18 12:07:30|34421.1|34417.5|34421.6|34418|34421.6|34418|34420.6|34417|4
1650283660000|2022-04-18 12:07:40|34421.1|34417.5|34420.6|34417|34421.1|34417.5|34420.1|34416.5|3
1650283670000|2022-04-18 12:07:50|34420.1|34416.5|34421.1|34417.5|34421.6|34418|34420.1|34416.5|2
1650283680000|2022-04-18 12:08:00|34420.6|34417|34415.6|34412|34420.6|34417|34415.1|34411.5|33
1650283690000|2022-04-18 12:08:10|34415.1|34411.5|34415.1|34411.5|34415.6|34412|34414.1|34410.5|21
1650283700000|2022-04-18 12:08:20|34415.6|34412|34411.1|34407.5|34417.6|34414|34410.6|34407|24
1650283710000|2022-04-18 12:08:30|34410.1|34406.5|34409.6|34406|34411.1|34407.5|34407.1|34403.5|30
1650283720000|2022-04-18 12:08:40|34410.1|34406.5|34407.6|34404|34410.6|34407|34407.6|34404|9
1650283730000|2022-04-18 12:08:50|34408.1|34404.5|34407.6|34404|34409.6|34406|34407.6|34404|20
1650283740000|2022-04-18 12:09:00|34407.1|34403.5|34408.6|34405|34408.6|34405|34406.6|34403|21
1650283750000|2022-04-18 12:09:10|34409.1|34405.5|34408.6|34405|34412.6|34409|34408.6|34405|25
1650283760000|2022-04-18 12:09:20|34409.1|34405.5|34410.6|34407|34411.1|34407.5|34408.1|34404.5|12
1650283770000|2022-04-18 12:09:30|34411.1|34407.5|34411.6|34408|34411.6|34408|34410.6|34407|6
1650283780000|2022-04-18 12:09:40|34412.1|34408.5|34411.6|34408|34414.1|34410.5|34411.6|34408|9
1650283790000|2022-04-18 12:09:50|34411.1|34407.5|34411.6|34408|34411.6|34408|34410.6|34407|1
1650283800000|2022-04-18 12:10:00|34411.1|34407.5|34411.6|34408|34412.1|34408.5|34409.1|34405.5|12
1650283810000|2022-04-18 12:10:10|34411.1|34407.5|34410.1|34406.5|34411.6|34408|34409.6|34406|10
1650283820000|2022-04-18 12:10:20|34410.6|34407|34410.6|34407|34410.6|34407|34409.6|34406|6
1650283830000|2022-04-18 12:10:30|34410.1|34406.5|34410.1|34406.5|34410.6|34407|34409.6|34406|0
1650283840000|2022-04-18 12:10:40|34410.6|34407|34414.1|34410.5|34414.6|34411|34410.6|34407|14
1650283850000|2022-04-18 12:10:50|34414.6|34411|34412.6|34409|34415.6|34412|34412.6|34409|9
1650283860000|2022-04-18 12:11:00|34413.1|34409.5|34413.6|34410|34414.6|34411|34412.6|34409|18
1650283870000|2022-04-18 12:11:10|34413.1|34409.5|34411.6|34408|34413.6|34410|34409.6|34406|10
1650283880000|2022-04-18 12:11:20|34412.1|34408.5|34409.6|34406|34412.1|34408.5|34409.6|34406|1
1650283890000|2022-04-18 12:11:30|34409.1|34405.5|34409.6|34406|34409.6|34406|34409.1|34405.5|8
1650283900000|2022-04-18 12:11:40|34409.1|34405.5|34410.6|34407|34410.6|34407|34409.1|34405.5|4
1650283910000|2022-04-18 12:11:50|34411.1|34407.5|34411.6|34408|34411.6|34408|34411.1|34407.5|1
1650283920000|2022-04-18 12:12:00|34411.1|34407.5|34410.6|34407|34412.1|34408.5|34410.1|34406.5|10
1650283930000|2022-04-18 12:12:10|34410.1|34406.5|34409.6|34406|34410.6|34407|34408.6|34405|17
1650283940000|2022-04-18 12:12:20|34410.1|34406.5|34405.6|34402|34410.6|34407|34405.1|34401.5|25
1650283950000|2022-04-18 12:12:30|34406.1|34402.5|34403.6|34400|34407.1|34403.5|34401.1|34397.5|93
1650283960000|2022-04-18 12:12:40|34403.1|34399.5|34404.6|34401|34405.6|34402|34402.6|34399|16
1650283970000|2022-04-18 12:12:50|34405.1|34401.5|34408.6|34405|34408.6|34405|34404.6|34401|11
1650283980000|2022-04-18 12:13:00|34408.1|34404.5|34406.1|34402.5|34409.1|34405.5|34405.6|34402|7
1650283990000|2022-04-18 12:13:10|34404.6|34401|34406.1|34402.5|34406.1|34402.5|34404.6|34401|11
1650284000000|2022-04-18 12:13:20|34406.6|34403|34408.6|34405|34409.1|34405.5|34406.1|34402.5|2
1650284010000|2022-04-18 12:13:30|34409.1|34405.5|34412.1|34408.5|34412.6|34409|34409.1|34405.5|19
1650284020000|2022-04-18 12:13:40|34412.6|34409|34412.6|34409|34413.1|34409.5|34411.6|34408|5
1650284030000|2022-04-18 12:13:50|34413.1|34409.5|34413.6|34410|34414.1|34410.5|34412.1|34408.5|7
1650284040000|2022-04-18 12:14:00|34413.1|34409.5|34412.6|34409|34413.6|34410|34411.1|34407.5|9
1650284050000|2022-04-18 12:14:10|34412.1|34408.5|34411.6|34408|34412.6|34409|34411.6|34408|14
1650284060000|2022-04-18 12:14:20|34410.6|34407|34410.6|34407|34411.6|34408|34409.6|34406|7
1650284070000|2022-04-18 12:14:30|34411.1|34407.5|34409.6|34406|34411.6|34408|34409.6|34406|9
1650284080000|2022-04-18 12:14:40|34410.1|34406.5|34409.6|34406|34410.1|34406.5|34409.1|34405.5|5
1650284090000|2022-04-18 12:14:50|34408.6|34405|34409.6|34406|34409.6|34406|34408.6|34405|15
1650284100000|2022-04-18 12:15:00|34410.1|34406.5|34411.1|34407.5|34411.6|34408|34410.1|34406.5|9
1650284110000|2022-04-18 12:15:10|34411.6|34408|34408.1|34404.5|34411.6|34408|34406.6|34403|23
1650284120000|2022-04-18 12:15:20|34407.6|34404|34407.6|34404|34408.6|34405|34407.6|34404|1
1650284130000|2022-04-18 12:15:30|34408.1|34404.5|34406.1|34402.5|34408.1|34404.5|34405.6|34402|3
1650284140000|2022-04-18 12:15:40|34405.6|34402|34406.1|34402.5|34407.1|34403.5|34401.6|34398|35
1650284150000|2022-04-18 12:15:50|34406.6|34403|34406.6|34403|34408.6|34405|34405.1|34401.5|57
1650284160000|2022-04-18 12:16:00|34406.1|34402.5|34406.6|34403|34407.6|34404|34406.1|34402.5|9
1650284170000|2022-04-18 12:16:10|34407.1|34403.5|34406.6|34403|34407.6|34404|34406.6|34403|7
1650284180000|2022-04-18 12:16:20|34407.1|34403.5|34410.6|34407|34411.6|34408|34406.6|34403|7
1650284190000|2022-04-18 12:16:30|34411.1|34407.5|34411.6|34408|34413.1|34409.5|34410.1|34406.5|7
1650284200000|2022-04-18 12:16:40|34412.1|34408.5|34413.6|34410|34413.6|34410|34411.6|34408|8
1650284210000|2022-04-18 12:16:50|34413.1|34409.5|34412.6|34409|34413.6|34410|34411.6|34408|9
1650284220000|2022-04-18 12:17:00|34413.1|34409.5|34412.6|34409|34413.1|34409.5|34412.1|34408.5|4
1650284230000|2022-04-18 12:17:10|34413.1|34409.5|34416.6|34413|34416.6|34413|34413.1|34409.5|8
1650284240000|2022-04-18 12:17:20|34417.1|34413.5|34419.1|34415.5|34419.1|34415.5|34417.1|34413.5|12
1650284250000|2022-04-18 12:17:30|34419.6|34416|34421.6|34418|34422.6|34419|34419.1|34415.5|11
1650284260000|2022-04-18 12:17:40|34421.1|34417.5|34420.6|34417|34421.6|34418|34420.6|34417|5
1650284270000|2022-04-18 12:17:50|34421.1|34417.5|34423.6|34420|34425.1|34421.5|34420.6|34417|27
1650284280000|2022-04-18 12:18:00|34423.1|34419.5|34423.6|34420|34424.1|34420.5|34422.6|34419|14
1650284290000|2022-04-18 12:18:10|34423.1|34419.5|34424.6|34421|34425.1|34421.5|34423.1|34419.5|22
1650284300000|2022-04-18 12:18:20|34424.1|34420.5|34425.6|34422|34426.1|34422.5|34424.1|34420.5|34
1650284310000|2022-04-18 12:18:30|34426.1|34422.5|34426.1|34422.5|34426.1|34422.5|34425.1|34421.5|4
1650284320000|2022-04-18 12:18:40|34425.6|34422|34427.6|34424|34428.6|34425|34425.1|34421.5|17
1650284330000|2022-04-18 12:18:50|34427.1|34423.5|34426.6|34423|34428.1|34424.5|34426.6|34423|29
1650284340000|2022-04-18 12:19:00|34427.1|34423.5|34427.6|34424|34427.6|34424|34426.6|34423|11
1650284350000|2022-04-18 12:19:10|34427.1|34423.5|34424.6|34421|34427.1|34423.5|34424.1|34420.5|22
1650284360000|2022-04-18 12:19:20|34425.1|34421.5|34424.6|34421|34425.1|34421.5|34423.1|34419.5|18
1650284370000|2022-04-18 12:19:30|34424.1|34420.5|34424.6|34421|34425.1|34421.5|34423.6|34420|4
1650284380000|2022-04-18 12:19:40|34425.1|34421.5|34423.6|34420|34425.1|34421.5|34422.6|34419|4
1650284390000|2022-04-18 12:19:50|34424.1|34420.5|34423.6|34420|34424.1|34420.5|34423.6|34420|4
1650284400000|2022-04-18 12:20:00|34423.1|34419.5|34426.6|34423|34427.1|34423.5|34423.1|34419.5|25
1650284410000|2022-04-18 12:20:10|34426.1|34422.5|34426.1|34422.5|34427.6|34424|34425.1|34421.5|16
1650284420000|2022-04-18 12:20:20|34426.6|34423|34427.6|34424|34427.6|34424|34426.1|34422.5|1
1650284430000|2022-04-18 12:20:30|34428.1|34424.5|34427.6|34424|34428.6|34425|34426.6|34423|6
1650284440000|2022-04-18 12:20:40|34428.1|34424.5|34430.1|34426.5|34431.1|34427.5|34427.6|34424|25
1650284450000|2022-04-18 12:20:50|34429.6|34426|34431.1|34427.5|34431.1|34427.5|34429.6|34426|1
1650284460000|2022-04-18 12:21:00|34431.6|34428|34430.1|34426.5|34431.6|34428|34430.1|34426.5|4
1650284470000|2022-04-18 12:21:10|34430.6|34427|34429.6|34426|34430.6|34427|34429.1|34425.5|10
1650284480000|2022-04-18 12:21:20|34430.1|34426.5|34429.6|34426|34430.1|34426.5|34429.6|34426|1
1650284490000|2022-04-18 12:21:30|34429.1|34425.5|34429.6|34426|34429.6|34426|34429.1|34425.5|5
1650284500000|2022-04-18 12:21:40|34428.6|34425|34427.6|34424|34428.6|34425|34427.6|34424|3
1650284510000|2022-04-18 12:21:50|34427.1|34423.5|34426.6|34423|34428.1|34424.5|34426.6|34423|2
1650284520000|2022-04-18 12:22:00|34427.1|34423.5|34426.6|34423|34427.6|34424|34426.1|34422.5|6
1650284530000|2022-04-18 12:22:10|34427.1|34423.5|34427.6|34424|34427.6|34424|34426.6|34423|0
1650284540000|2022-04-18 12:22:20|34427.1|34423.5|34427.1|34423.5|34428.1|34424.5|34426.6|34423|3
1650284550000|2022-04-18 12:22:30|34426.6|34423|34426.6|34423|34427.1|34423.5|34426.1|34422.5|2
1650284560000|2022-04-18 12:22:40|34427.1|34423.5|34427.1|34423.5|34427.6|34424|34427.1|34423.5|0
1650284570000|2022-04-18 12:22:50|34427.6|34424|34428.6|34425|34428.6|34425|34427.1|34423.5|8
1650284580000|2022-04-18 12:23:00|34428.1|34424.5|34428.6|34425|34429.1|34425.5|34428.1|34424.5|4
1650284590000|2022-04-18 12:23:10|34428.1|34424.5|34429.1|34425.5|34429.6|34426|34427.1|34423.5|14
1650284600000|2022-04-18 12:23:20|34429.6|34426|34430.6|34427|34431.6|34428|34429.1|34425.5|4
1650284610000|2022-04-18 12:23:30|34430.1|34426.5|34429.1|34425.5|34430.6|34427|34429.1|34425.5|7
1650284620000|2022-04-18 12:23:40|34428.6|34425|34428.6|34425|34429.1|34425.5|34428.6|34425|2
1650284630000|2022-04-18 12:23:50|34429.1|34425.5|34430.6|34427|34430.6|34427|34429.1|34425.5|7
1650284640000|2022-04-18 12:24:00|34430.1|34426.5|34429.6|34426|34430.6|34427|34428.6|34425|9
1650284650000|2022-04-18 12:24:10|34430.1|34426.5|34429.6|34426|34430.1|34426.5|34428.6|34425|3
1650284660000|2022-04-18 12:24:20|34430.1|34426.5|34431.1|34427.5|34431.6|34428|34429.6|34426|9
1650284670000|2022-04-18 12:24:30|34431.6|34428|34431.6|34428|34432.1|34428.5|34431.1|34427.5|6
1650284680000|2022-04-18 12:24:40|34431.1|34427.5|34430.6|34427|34431.1|34427.5|34429.6|34426|5
1650284690000|2022-04-18 12:24:50|34430.1|34426.5|34429.1|34425.5|34430.6|34427|34428.6|34425|8
1650284700000|2022-04-18 12:25:00|34428.6|34425|34425.6|34422|34429.1|34425.5|34425.6|34422|23
1650284710000|2022-04-18 12:25:10|34424.6|34421|34426.1|34422.5|34426.1|34422.5|34423.6|34420|17
1650284720000|2022-04-18 12:25:20|34426.6|34423|34426.1|34422.5|34428.1|34424.5|34425.6|34422|21
1650284730000|2022-04-18 12:25:30|34426.6|34423|34424.6|34421|34426.6|34423|34424.1|34420.5|13
1650284740000|2022-04-18 12:25:40|34425.1|34421.5|34425.6|34422|34425.6|34422|34424.6|34421|5
1650284750000|2022-04-18 12:25:50|34425.1|34421.5|34424.6|34421|34426.1|34422.5|34424.1|34420.5|11
1650284760000|2022-04-18 12:26:00|34425.1|34421.5|34423.6|34420|34425.1|34421.5|34423.6|34420|7
1650284770000|2022-04-18 12:26:10|34423.1|34419.5|34423.6|34420|34424.1|34420.5|34423.1|34419.5|7
1650284780000|2022-04-18 12:26:20|34424.1|34420.5|34424.6|34421|34425.1|34421.5|34424.1|34420.5|3
1650284790000|2022-04-18 12:26:30|34424.1|34420.5|34423.6|34420|34424.1|34420.5|34423.6|34420|4
1650284800000|2022-04-18 12:26:40|34424.1|34420.5|34424.6|34421|34425.1|34421.5|34424.1|34420.5|10
1650284810000|2022-04-18 12:26:50|34424.1|34420.5|34423.6|34420|34424.6|34421|34423.6|34420|2
1650284820000|2022-04-18 12:27:00|34423.1|34419.5|34422.1|34418.5|34423.6|34420|34421.6|34418|22
1650284830000|2022-04-18 12:27:10|34422.6|34419|34422.6|34419|34422.6|34419|34422.1|34418.5|2
1650284840000|2022-04-18 12:27:20|34422.1|34418.5|34420.6|34417|34422.1|34418.5|34419.6|34416|10
1650284850000|2022-04-18 12:27:30|34421.1|34417.5|34420.6|34417|34422.1|34418.5|34420.1|34416.5|8
1650284860000|2022-04-18 12:27:40|34421.1|34417.5|34418.6|34415|34422.1|34418.5|34418.6|34415|11
1650284870000|2022-04-18 12:27:50|34419.1|34415.5|34422.1|34418.5|34422.1|34418.5|34418.6|34415|6
1650284880000|2022-04-18 12:28:00|34422.6|34419|34421.6|34418|34423.6|34420|34421.6|34418|18
1650284890000|2022-04-18 12:28:10|34422.1|34418.5|34422.6|34419|34422.6|34419|34421.6|34418|1
1650284900000|2022-04-18 12:28:20|34423.1|34419.5|34423.6|34420|34424.1|34420.5|34422.6|34419|4
1650284910000|2022-04-18 12:28:30|34424.1|34420.5|34424.1|34420.5|34424.1|34420.5|34422.6|34419|3
1650284920000|2022-04-18 12:28:40|34423.6|34420|34423.6|34420|34424.1|34420.5|34422.6|34419|2
1650284930000|2022-04-18 12:28:50|34423.1|34419.5|34424.6|34421|34424.6|34421|34422.6|34419|11
1650284940000|2022-04-18 12:29:00|34424.1|34420.5|34425.1|34421.5|34425.1|34421.5|34423.6|34420|3
1650284950000|2022-04-18 12:29:10|34425.6|34422|34425.6|34422|34425.6|34422|34424.6|34421|5
1650284960000|2022-04-18 12:29:20|34426.1|34422.5|34425.6|34422|34427.6|34424|34425.6|34422|14
1650284970000|2022-04-18 12:29:30|34426.1|34422.5|34425.6|34422|34426.6|34423|34423.6|34420|20
1650284980000|2022-04-18 12:29:40|34425.1|34421.5|34424.6|34421|34425.6|34422|34424.6|34421|7
1650284990000|2022-04-18 12:29:50|34425.1|34421.5|34424.6|34421|34425.1|34421.5|34424.6|34421|5
1650285000000|2022-04-18 12:30:00|34425.1|34421.5|34424.6|34421|34426.1|34422.5|34423.6|34420|16
1650285010000|2022-04-18 12:30:10|34424.1|34420.5|34426.6|34423|34427.1|34423.5|34424.1|34420.5|36
1650285020000|2022-04-18 12:30:20|34426.1|34422.5|34423.6|34420|34426.1|34422.5|34423.6|34420|19
1650285030000|2022-04-18 12:30:30|34421.6|34418|34419.6|34416|34422.1|34418.5|34419.6|34416|20
1650285040000|2022-04-18 12:30:40|34420.1|34416.5|34421.1|34417.5|34421.6|34418|34420.1|34416.5|7
1650285050000|2022-04-18 12:30:50|34420.1|34416.5|34419.1|34415.5|34420.6|34417|34418.1|34414.5|12
1650285060000|2022-04-18 12:31:00|34417.1|34413.5|34419.1|34415.5|34419.1|34415.5|34416.1|34412.5|31
1650285070000|2022-04-18 12:31:10|34418.6|34415|34417.1|34413.5|34420.1|34416.5|34416.6|34413|10
1650285080000|2022-04-18 12:31:20|34416.6|34413|34416.6|34413|34417.1|34413.5|34416.6|34413|4
1650285090000|2022-04-18 12:31:30|34416.1|34412.5|34416.6|34413|34416.6|34413|34416.1|34412.5|8
1650285100000|2022-04-18 12:31:40|34417.1|34413.5|34422.1|34418.5|34423.1|34419.5|34416.6|34413|23
1650285110000|2022-04-18 12:31:50|34422.6|34419|34421.6|34418|34424.1|34420.5|34421.6|34418|33
1650285120000|2022-04-18 12:32:00|34422.1|34418.5|34419.1|34415.5|34424.1|34420.5|34418.6|34415|31
1650285130000|2022-04-18 12:32:10|34417.1|34413.5|34415.1|34411.5|34417.1|34413.5|34414.1|34410.5|19
1650285140000|2022-04-18 12:32:20|34414.6|34411|34411.6|34408|34416.1|34412.5|34411.6|34408|19
1650285150000|2022-04-18 12:32:30|34412.1|34408.5|34411.1|34407.5|34412.6|34409|34410.6|34407|18
1650285160000|2022-04-18 12:32:40|34410.6|34407|34410.1|34406.5|34411.1|34407.5|34409.6|34406|17
1650285170000|2022-04-18 12:32:50|34410.6|34407|34410.1|34406.5|34410.6|34407|34409.6|34406|12
1650285180000|2022-04-18 12:33:00|34409.6|34406|34413.6|34410|34413.6|34410|34409.6|34406|12
1650285190000|2022-04-18 12:33:10|34414.1|34410.5|34413.6|34410|34414.6|34411|34413.6|34410|9
1650285200000|2022-04-18 12:33:20|34414.1|34410.5|34416.1|34412.5|34416.6|34413|34413.6|34410|10
1650285210000|2022-04-18 12:33:30|34415.6|34412|34410.6|34407|34416.1|34412.5|34410.6|34407|13
1650285220000|2022-04-18 12:33:40|34411.1|34407.5|34414.6|34411|34414.6|34411|34411.1|34407.5|7
1650285230000|2022-04-18 12:33:50|34415.1|34411.5|34414.6|34411|34415.6|34412|34414.6|34411|5
1650285240000|2022-04-18 12:34:00|34415.1|34411.5|34415.6|34412|34417.6|34414|34415.1|34411.5|11
1650285250000|2022-04-18 12:34:10|34416.1|34412.5|34415.6|34412|34416.6|34413|34415.1|34411.5|6
1650285260000|2022-04-18 12:34:20|34415.1|34411.5|34413.1|34409.5|34415.1|34411.5|34411.6|34408|8
1650285270000|2022-04-18 12:34:30|34413.6|34410|34414.6|34411|34415.1|34411.5|34412.6|34409|2
1650285280000|2022-04-18 12:34:40|34415.1|34411.5|34415.1|34411.5|34415.6|34412|34415.1|34411.5|1
1650285290000|2022-04-18 12:34:50|34415.6|34412|34416.1|34412.5|34417.1|34413.5|34415.6|34412|9
1650285300000|2022-04-18 12:35:00|34416.6|34413|34426.1|34422.5|34426.1|34422.5|34416.1|34412.5|60
1650285310000|2022-04-18 12:35:10|34427.1|34423.5|34438.6|34435|34439.6|34436|34426.1|34422.5|119
1650285320000|2022-04-18 12:35:20|34438.1|34434.5|34437.6|34434|34439.6|34436|34435.1|34431.5|68
1650285330000|2022-04-18 12:35:30|34437.1|34433.5|34430.6|34427|34438.6|34435|34428.6|34425|36
1650285340000|2022-04-18 12:35:40|34430.1|34426.5|34432.1|34428.5|34432.6|34429|34430.1|34426.5|6
1650285350000|2022-04-18 12:35:50|34432.6|34429|34434.6|34431|34435.6|34432|34431.6|34428|27
1650285360000|2022-04-18 12:36:00|34433.6|34430|34435.1|34431.5|34438.6|34435|34433.6|34430|30
1650285370000|2022-04-18 12:36:10|34434.6|34431|34434.6|34431|34436.6|34433|34434.1|34430.5|9
1650285380000|2022-04-18 12:36:20|34434.1|34430.5|34431.6|34428|34434.6|34431|34431.6|34428|6
1650285390000|2022-04-18 12:36:30|34431.1|34427.5|34431.6|34428|34432.1|34428.5|34431.1|34427.5|5
1650285400000|2022-04-18 12:36:40|34431.1|34427.5|34431.1|34427.5|34431.6|34428|34431.1|34427.5|3
1650285410000|2022-04-18 12:36:50|34431.6|34428|34427.6|34424|34431.6|34428|34427.6|34424|13
1650285420000|2022-04-18 12:37:00|34427.1|34423.5|34428.1|34424.5|34429.6|34426|34427.1|34423.5|18
1650285430000|2022-04-18 12:37:10|34427.6|34424|34430.6|34427|34431.1|34427.5|34427.6|34424|10
1650285440000|2022-04-18 12:37:20|34430.1|34426.5|34430.6|34427|34431.1|34427.5|34429.6|34426|1
1650285450000|2022-04-18 12:37:30|34430.1|34426.5|34427.6|34424|34430.1|34426.5|34427.6|34424|4
1650285460000|2022-04-18 12:37:40|34428.1|34424.5|34425.6|34422|34428.1|34424.5|34425.6|34422|9
1650285470000|2022-04-18 12:37:50|34426.1|34422.5|34426.6|34423|34427.1|34423.5|34425.6|34422|7
1650285480000|2022-04-18 12:38:00|34426.1|34422.5|34429.6|34426|34429.6|34426|34426.1|34422.5|29
1650285490000|2022-04-18 12:38:10|34430.1|34426.5|34429.1|34425.5|34430.6|34427|34429.1|34425.5|6
1650285500000|2022-04-18 12:38:20|34428.6|34425|34430.6|34427|34431.1|34427.5|34428.6|34425|6
1650285510000|2022-04-18 12:38:30|34431.1|34427.5|34433.1|34429.5|34433.1|34429.5|34430.6|34427|6
1650285520000|2022-04-18 12:38:40|34432.6|34429|34432.6|34429|34434.6|34431|34432.6|34429|7
1650285530000|2022-04-18 12:38:50|34433.1|34429.5|34433.6|34430|34434.1|34430.5|34432.6|34429|4
1650285540000|2022-04-18 12:39:00|34434.1|34430.5|34432.6|34429|34434.6|34431|34432.6|34429|2
1650285550000|2022-04-18 12:39:10|34433.1|34429.5|34432.1|34428.5|34433.6|34430|34431.1|34427.5|7
1650285560000|2022-04-18 12:39:20|34432.6|34429|34432.1|34428.5|34432.6|34429|34430.6|34427|5
1650285570000|2022-04-18 12:39:30|34431.6|34428|34432.6|34429|34432.6|34429|34431.6|34428|4
1650285580000|2022-04-18 12:39:40|34432.1|34428.5|34428.1|34424.5|34432.1|34428.5|34427.6|34424|2
1650285590000|2022-04-18 12:39:50|34427.6|34424|34427.6|34424|34428.6|34425|34427.1|34423.5|7
1650285600000|2022-04-18 12:40:00|34428.1|34424.5|34428.6|34425|34429.6|34426|34427.6|34424|18
1650285610000|2022-04-18 12:40:10|34429.1|34425.5|34428.6|34425|34430.1|34426.5|34428.6|34425|2
1650285620000|2022-04-18 12:40:20|34429.1|34425.5|34427.6|34424|34429.1|34425.5|34427.6|34424|5
1650285630000|2022-04-18 12:40:30|34428.1|34424.5|34426.6|34423|34428.1|34424.5|34426.1|34422.5|5
1650285640000|2022-04-18 12:40:40|34426.1|34422.5|34425.6|34422|34426.1|34422.5|34424.6|34421|6
1650285650000|2022-04-18 12:40:50|34425.1|34421.5|34425.6|34422|34425.6|34422|34424.6|34421|6
1650285660000|2022-04-18 12:41:00|34425.1|34421.5|34426.6|34423|34427.1|34423.5|34425.1|34421.5|8
1650285670000|2022-04-18 12:41:10|34427.1|34423.5|34426.6|34423|34427.6|34424|34426.6|34423|16
1650285680000|2022-04-18 12:41:20|34427.1|34423.5|34430.1|34426.5|34430.1|34426.5|34427.1|34423.5|11
1650285690000|2022-04-18 12:41:30|34430.6|34427|34431.6|34428|34432.1|34428.5|34426.1|34422.5|38
1650285700000|2022-04-18 12:41:40|34431.1|34427.5|34432.6|34429|34432.6|34429|34431.1|34427.5|7
1650285710000|2022-04-18 12:41:50|34433.1|34429.5|34433.6|34430|34433.6|34430|34432.6|34429|7
1650285720000|2022-04-18 12:42:00|34434.1|34430.5|34433.6|34430|34434.1|34430.5|34433.1|34429.5|9
1650285730000|2022-04-18 12:42:10|34434.1|34430.5|34428.1|34424.5|34434.1|34430.5|34427.6|34424|26
1650285740000|2022-04-18 12:42:20|34427.6|34424|34425.6|34422|34427.6|34424|34425.6|34422|3
1650285750000|2022-04-18 12:42:30|34425.1|34421.5|34418.6|34415|34425.1|34421.5|34418.6|34415|46
1650285760000|2022-04-18 12:42:40|34418.1|34414.5|34417.6|34414|34418.6|34415|34417.6|34414|5
1650285770000|2022-04-18 12:42:50|34418.1|34414.5|34419.1|34415.5|34419.6|34416|34415.6|34412|16
1650285780000|2022-04-18 12:43:00|34419.6|34416|34419.6|34416|34419.6|34416|34417.1|34413.5|10
1650285790000|2022-04-18 12:43:10|34419.1|34415.5|34420.1|34416.5|34420.6|34417|34419.1|34415.5|5
1650285800000|2022-04-18 12:43:20|34420.6|34417|34419.1|34415.5|34420.6|34417|34418.6|34415|8
1650285810000|2022-04-18 12:43:30|34419.6|34416|34418.6|34415|34419.6|34416|34418.6|34415|3
1650285820000|2022-04-18 12:43:40|34419.1|34415.5|34420.6|34417|34420.6|34417|34418.6|34415|7
1650285830000|2022-04-18 12:43:50|34420.1|34416.5|34421.6|34418|34421.6|34418|34419.6|34416|2
1650285840000|2022-04-18 12:44:00|34422.1|34418.5|34420.6|34417|34422.1|34418.5|34418.1|34414.5|17
1650285850000|2022-04-18 12:44:10|34420.1|34416.5|34420.6|34417|34421.1|34417.5|34420.1|34416.5|2
1650285860000|2022-04-18 12:44:20|34420.1|34416.5|34419.6|34416|34420.6|34417|34419.6|34416|0
1650285870000|2022-04-18 12:44:30|34419.1|34415.5|34416.6|34413|34419.6|34416|34416.6|34413|21
1650285880000|2022-04-18 12:44:40|34417.1|34413.5|34416.6|34413|34418.1|34414.5|34416.1|34412.5|8
1650285890000|2022-04-18 12:44:50|34417.1|34413.5|34417.6|34414|34418.1|34414.5|34416.1|34412.5|4
1650285900000|2022-04-18 12:45:00|34417.1|34413.5|34417.6|34414|34418.1|34414.5|34417.1|34413.5|3
1650285910000|2022-04-18 12:45:10|34416.6|34413|34418.6|34415|34418.6|34415|34416.6|34413|4
1650285920000|2022-04-18 12:45:20|34419.1|34415.5|34417.6|34414|34419.6|34416|34417.6|34414|1
1650285930000|2022-04-18 12:45:30|34417.1|34413.5|34416.1|34412.5|34417.6|34414|34416.1|34412.5|3
1650285940000|2022-04-18 12:45:40|34416.6|34413|34417.6|34414|34417.6|34414|34416.1|34412.5|0
1650285950000|2022-04-18 12:45:50|34417.1|34413.5|34418.6|34415|34418.6|34415|34417.1|34413.5|2
1650285960000|2022-04-18 12:46:00|34418.1|34414.5|34416.6|34413|34418.1|34414.5|34416.6|34413|6
1650285970000|2022-04-18 12:46:10|34416.1|34412.5|34416.6|34413|34417.1|34413.5|34415.6|34412|2
1650285980000|2022-04-18 12:46:20|34417.1|34413.5|34418.6|34415|34418.6|34415|34417.1|34413.5|1
1650285990000|2022-04-18 12:46:30|34418.1|34414.5|34417.6|34414|34418.6|34415|34417.6|34414|1
1650286000000|2022-04-18 12:46:40|34418.6|34415|34418.1|34414.5|34419.1|34415.5|34417.6|34414|5
1650286010000|2022-04-18 12:46:50|34417.6|34414|34417.6|34414|34418.1|34414.5|34416.6|34413|9
1650286020000|2022-04-18 12:47:00|34418.1|34414.5|34419.6|34416|34419.6|34416|34417.6|34414|5
1650286030000|2022-04-18 12:47:10|34419.1|34415.5|34419.6|34416|34420.6|34417|34419.1|34415.5|4
1650286040000|2022-04-18 12:47:20|34420.1|34416.5|34421.6|34418|34422.6|34419|34420.1|34416.5|8
1650286050000|2022-04-18 12:47:30|34421.1|34417.5|34422.6|34419|34422.6|34419|34419.6|34416|9
1650286060000|2022-04-18 12:47:40|34421.6|34418|34419.6|34416|34421.6|34418|34419.6|34416|8
1650286070000|2022-04-18 12:47:50|34418.6|34415|34417.6|34414|34419.1|34415.5|34417.1|34413.5|4
1650286080000|2022-04-18 12:48:00|34418.1|34414.5|34420.1|34416.5|34420.6|34417|34417.1|34413.5|5
1650286090000|2022-04-18 12:48:10|34419.6|34416|34418.6|34415|34419.6|34416|34418.6|34415|2
1650286100000|2022-04-18 12:48:20|34418.1|34414.5|34417.6|34414|34418.6|34415|34417.1|34413.5|5
1650286110000|2022-04-18 12:48:30|34417.1|34413.5|34415.6|34412|34417.6|34414|34415.6|34412|5
1650286120000|2022-04-18 12:48:40|34415.1|34411.5|34414.6|34411|34415.6|34412|34414.1|34410.5|8
1650286130000|2022-04-18 12:48:50|34414.1|34410.5|34416.6|34413|34416.6|34413|34414.1|34410.5|0
1650286140000|2022-04-18 12:49:00|34416.1|34412.5|34414.1|34410.5|34416.6|34413|34414.1|34410.5|16
1650286150000|2022-04-18 12:49:10|34413.6|34410|34413.1|34409.5|34414.1|34410.5|34412.6|34409|24
1650286160000|2022-04-18 12:49:20|34413.6|34410|34413.6|34410|34415.6|34412|34413.6|34410|23
1650286170000|2022-04-18 12:49:30|34414.1|34410.5|34414.6|34411|34414.6|34411|34412.6|34409|1
1650286180000|2022-04-18 12:49:40|34414.1|34410.5|34413.6|34410|34414.1|34410.5|34412.6|34409|7
1650286190000|2022-04-18 12:49:50|34414.1|34410.5|34413.6|34410|34415.6|34412|34413.6|34410|8
1650286200000|2022-04-18 12:50:00|34414.1|34410.5|34412.6|34409|34414.1|34410.5|34412.6|34409|7
1650286210000|2022-04-18 12:50:10|34412.1|34408.5|34412.6|34409|34413.1|34409.5|34411.6|34408|7
1650286220000|2022-04-18 12:50:20|34413.1|34409.5|34415.6|34412|34415.6|34412|34412.6|34409|4
1650286230000|2022-04-18 12:50:30|34416.1|34412.5|34416.6|34413|34416.6|34413|34414.6|34411|6
1650286240000|2022-04-18 12:50:40|34416.1|34412.5|34416.6|34413|34416.6|34413|34415.6|34412|10
1650286250000|2022-04-18 12:50:50|34417.1|34413.5|34412.6|34409|34417.1|34413.5|34412.6|34409|5
1650286260000|2022-04-18 12:51:00|34412.1|34408.5|34412.6|34409|34412.6|34409|34411.1|34407.5|5
1650286270000|2022-04-18 12:51:10|34412.1|34408.5|34408.6|34405|34412.1|34408.5|34408.6|34405|19
1650286280000|2022-04-18 12:51:20|34409.1|34405.5|34409.6|34406|34409.6|34406|34408.1|34404.5|22
1650286290000|2022-04-18 12:51:30|34409.1|34405.5|34409.6|34406|34410.1|34406.5|34409.1|34405.5|0
1650286300000|2022-04-18 12:51:40|34409.1|34405.5|34410.6|34407|34410.6|34407|34409.1|34405.5|1
1650286310000|2022-04-18 12:51:50|34411.1|34407.5|34411.1|34407.5|34411.1|34407.5|34410.6|34407|1
1650286320000|2022-04-18 12:52:00|34410.6|34407|34412.1|34408.5|34412.6|34409|34410.1|34406.5|13
1650286330000|2022-04-18 12:52:10|34412.6|34409|34412.6|34409|34413.1|34409.5|34412.1|34408.5|6
1650286340000|2022-04-18 12:52:20|34412.1|34408.5|34412.1|34408.5|34412.6|34409|34412.1|34408.5|20
1650286350000|2022-04-18 12:52:30|34410.6|34407|34412.6|34409|34412.6|34409|34410.1|34406.5|16
1650286360000|2022-04-18 12:52:40|34412.1|34408.5|34411.6|34408|34412.1|34408.5|34411.1|34407.5|4
1650286370000|2022-04-18 12:52:50|34412.1|34408.5|34412.1|34408.5|34412.6|34409|34412.1|34408.5|4
1650286380000|2022-04-18 12:53:00|34411.6|34408|34411.1|34407.5|34412.1|34408.5|34411.1|34407.5|5
1650286390000|2022-04-18 12:53:10|34410.6|34407|34410.6|34407|34411.1|34407.5|34410.6|34407|1
1650286400000|2022-04-18 12:53:20|34411.1|34407.5|34411.1|34407.5|34412.1|34408.5|34410.6|34407|7
1650286410000|2022-04-18 12:53:30|34410.6|34407|34409.1|34405.5|34410.6|34407|34408.6|34405|11
1650286420000|2022-04-18 12:53:40|34409.6|34406|34409.6|34406|34410.6|34407|34408.6|34405|6
1650286430000|2022-04-18 12:53:50|34410.1|34406.5|34409.6|34406|34410.6|34407|34409.1|34405.5|8
1650286440000|2022-04-18 12:54:00|34410.1|34406.5|34409.1|34405.5|34410.1|34406.5|34408.6|34405|10
1650286450000|2022-04-18 12:54:10|34408.1|34404.5|34405.6|34402|34408.1|34404.5|34405.6|34402|19
1650286460000|2022-04-18 12:54:20|34406.1|34402.5|34397.6|34394|34406.1|34402.5|34397.6|34394|68
1650286470000|2022-04-18 12:54:30|34398.1|34394.5|34396.6|34393|34398.6|34395|34396.6|34393|20
1650286480000|2022-04-18 12:54:40|34397.1|34393.5|34399.1|34395.5|34400.6|34397|34397.1|34393.5|4
1650286490000|2022-04-18 12:54:50|34399.6|34396|34400.1|34396.5|34400.1|34396.5|34399.6|34396|4
1650286500000|2022-04-18 12:55:00|34400.6|34397|34400.6|34397|34401.1|34397.5|34400.1|34396.5|6
1650286510000|2022-04-18 12:55:10|34401.1|34397.5|34401.6|34398|34403.6|34400|34401.1|34397.5|17
1650286520000|2022-04-18 12:55:20|34402.1|34398.5|34402.1|34398.5|34403.1|34399.5|34401.1|34397.5|13
1650286530000|2022-04-18 12:55:30|34401.6|34398|34401.6|34398|34402.6|34399|34401.6|34398|7
1650286540000|2022-04-18 12:55:40|34402.1|34398.5|34404.1|34400.5|34404.1|34400.5|34401.1|34397.5|1
1650286550000|2022-04-18 12:55:50|34405.1|34401.5|34405.1|34401.5|34406.1|34402.5|34404.6|34401|11
1650286560000|2022-04-18 12:56:00|34405.6|34402|34405.6|34402|34406.1|34402.5|34404.6|34401|24
1650286570000|2022-04-18 12:56:10|34405.1|34401.5|34405.6|34402|34405.6|34402|34404.6|34401|7
1650286580000|2022-04-18 12:56:20|34405.1|34401.5|34408.6|34405|34409.1|34405.5|34405.1|34401.5|30
1650286590000|2022-04-18 12:56:30|34408.1|34404.5|34408.6|34405|34409.6|34406|34407.6|34404|28
1650286600000|2022-04-18 12:56:40|34408.1|34404.5|34411.6|34408|34412.6|34409|34408.1|34404.5|29
1650286610000|2022-04-18 12:56:50|34411.1|34407.5|34411.6|34408|34411.6|34408|34410.6|34407|6
1650286620000|2022-04-18 12:57:00|34412.1|34408.5|34408.1|34404.5|34412.6|34409|34408.1|34404.5|13
1650286630000|2022-04-18 12:57:10|34408.6|34405|34405.6|34402|34408.6|34405|34405.1|34401.5|6
1650286640000|2022-04-18 12:57:20|34405.1|34401.5|34404.6|34401|34405.6|34402|34404.6|34401|0
1650286650000|2022-04-18 12:57:30|34404.1|34400.5|34402.6|34399|34404.1|34400.5|34402.6|34399|5
1650286660000|2022-04-18 12:57:40|34403.1|34399.5|34401.6|34398|34403.1|34399.5|34400.1|34396.5|10
1650286670000|2022-04-18 12:57:50|34401.1|34397.5|34402.6|34399|34402.6|34399|34400.6|34397|0
1650286680000|2022-04-18 12:58:00|34403.1|34399.5|34401.6|34398|34403.1|34399.5|34398.1|34394.5|18
1650286690000|2022-04-18 12:58:10|34400.6|34397|34399.6|34396|34402.6|34399|34399.1|34395.5|8
1650286700000|2022-04-18 12:58:20|34400.1|34396.5|34400.1|34396.5|34400.6|34397|34399.1|34395.5|3
1650286710000|2022-04-18 12:58:30|34400.6|34397|34399.6|34396|34400.6|34397|34398.6|34395|16
1650286720000|2022-04-18 12:58:40|34399.1|34395.5|34399.6|34396|34400.1|34396.5|34398.6|34395|2
1650286730000|2022-04-18 12:58:50|34400.1|34396.5|34400.1|34396.5|34401.1|34397.5|34399.6|34396|4
1650286740000|2022-04-18 12:59:00|34399.6|34396|34398.6|34395|34401.1|34397.5|34398.1|34394.5|17
1650286750000|2022-04-18 12:59:10|34398.1|34394.5|34397.6|34394|34398.6|34395|34397.6|34394|5
1650286760000|2022-04-18 12:59:20|34398.1|34394.5|34399.6|34396|34400.1|34396.5|34398.1|34394.5|11
1650286770000|2022-04-18 12:59:30|34399.1|34395.5|34398.6|34395|34399.1|34395.5|34398.1|34394.5|2
1650286780000|2022-04-18 12:59:40|34398.1|34394.5|34394.6|34391|34398.6|34395|34394.1|34390.5|35
1650286790000|2022-04-18 12:59:50|34394.1|34390.5|34395.6|34392|34396.6|34393|34394.1|34390.5|6
1650286800000|2022-04-18 13:00:00|34396.1|34392.5|34399.1|34395.5|34399.1|34395.5|34395.6|34392|7
1650286810000|2022-04-18 13:00:10|34401.1|34397.5|34402.6|34399|34403.6|34400|34401.1|34397.5|26
1650286820000|2022-04-18 13:00:20|34403.1|34399.5|34399.1|34395.5|34403.6|34400|34399.1|34395.5|12
1650286830000|2022-04-18 13:00:30|34398.6|34395|34397.6|34394|34399.1|34395.5|34397.6|34394|6
1650286840000|2022-04-18 13:00:40|34397.1|34393.5|34394.6|34391|34397.6|34394|34394.1|34390.5|19
1650286850000|2022-04-18 13:00:50|34395.1|34391.5|34392.1|34388.5|34395.6|34392|34391.6|34388|23
1650286860000|2022-04-18 13:01:00|34392.6|34389|34392.6|34389|34394.1|34390.5|34392.6|34389|20
1650286870000|2022-04-18 13:01:10|34393.1|34389.5|34389.1|34385.5|34393.6|34390|34389.1|34385.5|17
1650286880000|2022-04-18 13:01:20|34388.1|34384.5|34389.1|34385.5|34390.1|34386.5|34388.1|34384.5|18
1650286890000|2022-04-18 13:01:30|34388.6|34385|34389.1|34385.5|34389.6|34386|34388.6|34385|10
1650286900000|2022-04-18 13:01:40|34389.6|34386|34391.6|34388|34391.6|34388|34389.1|34385.5|13
1650286910000|2022-04-18 13:01:50|34392.1|34388.5|34392.6|34389|34392.6|34389|34391.1|34387.5|6
1650286920000|2022-04-18 13:02:00|34393.1|34389.5|34390.6|34387|34393.1|34389.5|34390.6|34387|5
1650286930000|2022-04-18 13:02:10|34390.1|34386.5|34392.1|34388.5|34392.1|34388.5|34390.1|34386.5|10
1650286940000|2022-04-18 13:02:20|34391.6|34388|34395.1|34391.5|34395.1|34391.5|34391.6|34388|16
1650286950000|2022-04-18 13:02:30|34395.6|34392|34396.1|34392.5|34397.6|34394|34395.6|34392|12
1650286960000|2022-04-18 13:02:40|34399.6|34396|34404.6|34401|34404.6|34401|34399.6|34396|37
1650286970000|2022-04-18 13:02:50|34405.1|34401.5|34401.6|34398|34405.1|34401.5|34400.6|34397|27
1650286980000|2022-04-18 13:03:00|34402.1|34398.5|34404.1|34400.5|34404.6|34401|34401.6|34398|12
1650286990000|2022-04-18 13:03:10|34403.1|34399.5|34403.1|34399.5|34405.6|34402|34403.1|34399.5|16
1650287000000|2022-04-18 13:03:20|34403.6|34400|34407.1|34403.5|34408.1|34404.5|34403.6|34400|13
1650287010000|2022-04-18 13:03:30|34406.6|34403|34411.6|34408|34412.1|34408.5|34406.6|34403|18
1650287020000|2022-04-18 13:03:40|34411.1|34407.5|34409.6|34406|34411.6|34408|34409.6|34406|25
1650287030000|2022-04-18 13:03:50|34410.1|34406.5|34408.6|34405|34411.6|34408|34408.6|34405|14
1650287040000|2022-04-18 13:04:00|34409.1|34405.5|34413.1|34409.5|34413.6|34410|34408.1|34404.5|24
1650287050000|2022-04-18 13:04:10|34412.6|34409|34414.6|34411|34414.6|34411|34412.1|34408.5|35
1650287060000|2022-04-18 13:04:20|34415.1|34411.5|34418.6|34415|34418.6|34415|34415.1|34411.5|13
1650287070000|2022-04-18 13:04:30|34419.1|34415.5|34417.6|34414|34419.1|34415.5|34417.6|34414|10
1650287080000|2022-04-18 13:04:40|34418.1|34414.5|34417.1|34413.5|34418.1|34414.5|34416.6|34413|17
1650287090000|2022-04-18 13:04:50|34417.6|34414|34417.6|34414|34418.1|34414.5|34416.1|34412.5|18
1650287100000|2022-04-18 13:05:00|34418.1|34414.5|34416.6|34413|34418.6|34415|34416.1|34412.5|13
1650287110000|2022-04-18 13:05:10|34415.6|34412|34416.6|34413|34417.1|34413.5|34415.6|34412|5
1650287120000|2022-04-18 13:05:20|34417.1|34413.5|34414.6|34411|34417.6|34414|34414.6|34411|10
1650287130000|2022-04-18 13:05:30|34415.1|34411.5|34417.6|34414|34417.6|34414|34415.1|34411.5|3
1650287140000|2022-04-18 13:05:40|34418.1|34414.5|34420.1|34416.5|34420.1|34416.5|34417.6|34414|15
1650287150000|2022-04-18 13:05:50|34420.6|34417|34422.1|34418.5|34422.1|34418.5|34419.6|34416|5
1650287160000|2022-04-18 13:06:00|34422.6|34419|34422.1|34418.5|34423.6|34420|34421.6|34418|15
1650287170000|2022-04-18 13:06:10|34422.6|34419|34424.6|34421|34424.6|34421|34420.6|34417|7
1650287180000|2022-04-18 13:06:20|34424.1|34420.5|34424.1|34420.5|34424.1|34420.5|34422.6|34419|6
1650287190000|2022-04-18 13:06:30|34424.6|34421|34424.1|34420.5|34424.6|34421|34422.6|34419|4
1650287200000|2022-04-18 13:06:40|34423.6|34420|34424.6|34421|34424.6|34421|34423.6|34420|10
1650287210000|2022-04-18 13:06:50|34424.1|34420.5|34425.6|34422|34426.6|34423|34423.6|34420|14
1650287220000|2022-04-18 13:07:00|34426.1|34422.5|34424.6|34421|34426.1|34422.5|34424.6|34421|6
1650287230000|2022-04-18 13:07:10|34425.1|34421.5|34427.1|34423.5|34427.1|34423.5|34424.6|34421|7
1650287240000|2022-04-18 13:07:20|34427.6|34424|34426.6|34423|34427.6|34424|34426.1|34422.5|20
1650287250000|2022-04-18 13:07:30|34426.1|34422.5|34415.6|34412|34426.6|34423|34415.6|34412|90
1650287260000|2022-04-18 13:07:40|34415.1|34411.5|34415.6|34412|34415.6|34412|34410.6|34407|92
1650287270000|2022-04-18 13:07:50|34415.1|34411.5|34413.1|34409.5|34415.6|34412|34413.1|34409.5|10
1650287280000|2022-04-18 13:08:00|34413.6|34410|34415.6|34412|34415.6|34412|34413.6|34410|12
1650287290000|2022-04-18 13:08:10|34415.1|34411.5|34414.1|34410.5|34415.6|34412|34413.1|34409.5|6
1650287300000|2022-04-18 13:08:20|34414.6|34411|34418.6|34415|34418.6|34415|34414.1|34410.5|12
1650287310000|2022-04-18 13:08:30|34418.1|34414.5|34417.1|34413.5|34418.6|34415|34416.1|34412.5|6
1650287320000|2022-04-18 13:08:40|34415.6|34412|34415.6|34412|34418.1|34414.5|34415.6|34412|5
1650287330000|2022-04-18 13:08:50|34416.1|34412.5|34417.6|34414|34418.1|34414.5|34416.1|34412.5|1
1650287340000|2022-04-18 13:09:00|34418.1|34414.5|34415.1|34411.5|34421.1|34417.5|34414.1|34410.5|17
1650287350000|2022-04-18 13:09:10|34416.6|34413|34415.6|34412|34417.6|34414|34415.6|34412|17
1650287360000|2022-04-18 13:09:20|34415.1|34411.5|34417.6|34414|34417.6|34414|34414.6|34411|11
1650287370000|2022-04-18 13:09:30|34417.1|34413.5|34416.6|34413|34418.6|34415|34415.6|34412|2
1650287380000|2022-04-18 13:09:40|34416.1|34412.5|34417.6|34414|34418.6|34415|34415.6|34412|4
1650287390000|2022-04-18 13:09:50|34418.1|34414.5|34418.6|34415|34419.1|34415.5|34418.1|34414.5|4
1650287400000|2022-04-18 13:10:00|34418.1|34414.5|34417.6|34414|34419.1|34415.5|34417.6|34414|2
1650287410000|2022-04-18 13:10:10|34418.1|34414.5|34418.1|34414.5|34419.1|34415.5|34417.6|34414|1
1650287420000|2022-04-18 13:10:20|34417.6|34414|34419.1|34415.5|34420.1|34416.5|34417.6|34414|7
1650287430000|2022-04-18 13:10:30|34419.6|34416|34420.6|34417|34420.6|34417|34419.1|34415.5|3
1650287440000|2022-04-18 13:10:40|34421.1|34417.5|34421.1|34417.5|34422.1|34418.5|34420.6|34417|5
1650287450000|2022-04-18 13:10:50|34421.6|34418|34421.1|34417.5|34421.6|34418|34420.6|34417|3
1650287460000|2022-04-18 13:11:00|34421.6|34418|34422.6|34419|34423.1|34419.5|34421.1|34417.5|8
1650287470000|2022-04-18 13:11:10|34423.1|34419.5|34422.1|34418.5|34423.1|34419.5|34421.6|34418|3
1650287480000|2022-04-18 13:11:20|34421.6|34418|34422.6|34419|34423.1|34419.5|34421.6|34418|4
1650287490000|2022-04-18 13:11:30|34423.1|34419.5|34422.1|34418.5|34423.1|34419.5|34422.1|34418.5|3
1650287500000|2022-04-18 13:11:40|34421.6|34418|34425.1|34421.5|34425.1|34421.5|34421.1|34417.5|14
1650287510000|2022-04-18 13:11:50|34424.6|34421|34423.6|34420|34425.6|34422|34423.6|34420|16
1650287520000|2022-04-18 13:12:00|34424.1|34420.5|34419.6|34416|34424.1|34420.5|34418.1|34414.5|26
1650287530000|2022-04-18 13:12:10|34419.1|34415.5|34422.6|34419|34422.6|34419|34419.1|34415.5|13
1650287540000|2022-04-18 13:12:20|34423.1|34419.5|34422.1|34418.5|34424.1|34420.5|34422.1|34418.5|10
1650287550000|2022-04-18 13:12:30|34422.6|34419|34424.6|34421|34424.6|34421|34422.6|34419|18
1650287560000|2022-04-18 13:12:40|34424.1|34420.5|34424.6|34421|34424.6|34421|34423.1|34419.5|7
1650287570000|2022-04-18 13:12:50|34425.1|34421.5|34425.6|34422|34427.1|34423.5|34424.6|34421|12
1650287580000|2022-04-18 13:13:00|34426.1|34422.5|34428.6|34425|34428.6|34425|34426.1|34422.5|5
1650287590000|2022-04-18 13:13:10|34428.1|34424.5|34428.1|34424.5|34428.6|34425|34424.6|34421|18
1650287600000|2022-04-18 13:13:20|34427.6|34424|34428.6|34425|34428.6|34425|34426.6|34423|3
1650287610000|2022-04-18 13:13:30|34428.1|34424.5|34427.1|34423.5|34428.6|34425|34427.1|34423.5|0
1650287620000|2022-04-18 13:13:40|34427.6|34424|34430.1|34426.5|34431.1|34427.5|34427.6|34424|5
1650287630000|2022-04-18 13:13:50|34430.6|34427|34431.6|34428|34432.1|34428.5|34430.1|34426.5|9
1650287640000|2022-04-18 13:14:00|34431.1|34427.5|34436.1|34432.5|34437.1|34433.5|34431.1|34427.5|27
1650287650000|2022-04-18 13:14:10|34435.6|34432|34436.1|34432.5|34436.1|34432.5|34434.6|34431|10
1650287660000|2022-04-18 13:14:20|34436.6|34433|34434.6|34431|34437.6|34434|34434.6|34431|20
1650287670000|2022-04-18 13:14:30|34434.1|34430.5|34435.1|34431.5|34435.1|34431.5|34433.6|34430|4
1650287680000|2022-04-18 13:14:40|34436.6|34433|34435.6|34432|34437.1|34433.5|34433.6|34430|18
1650287690000|2022-04-18 13:14:50|34436.1|34432.5|34437.1|34433.5|34437.1|34433.5|34434.6|34431|13
1650287700000|2022-04-18 13:15:00|34436.6|34433|34436.1|34432.5|34439.1|34435.5|34435.6|34432|21
1650287710000|2022-04-18 13:15:10|34438.1|34434.5|34432.1|34428.5|34438.1|34434.5|34430.6|34427|46
1650287720000|2022-04-18 13:15:20|34434.6|34431|34441.6|34438|34441.6|34438|34434.1|34430.5|21
1650287730000|2022-04-18 13:15:30|34441.1|34437.5|34444.1|34440.5|34445.6|34442|34441.1|34437.5|56
1650287740000|2022-04-18 13:15:40|34444.6|34441|34445.6|34442|34446.1|34442.5|34443.6|34440|13
1650287750000|2022-04-18 13:15:50|34445.1|34441.5|34444.1|34440.5|34446.1|34442.5|34443.6|34440|3
1650287760000|2022-04-18 13:16:00|34443.6|34440|34443.6|34440|34443.6|34440|34442.1|34438.5|19
1650287770000|2022-04-18 13:16:10|34443.1|34439.5|34440.6|34437|34443.6|34440|34440.6|34437|11
1650287780000|2022-04-18 13:16:20|34440.1|34436.5|34437.1|34433.5|34440.6|34437|34437.1|34433.5|4
1650287790000|2022-04-18 13:16:30|34436.6|34433|34436.6|34433|34436.6|34433|34435.1|34431.5|26
1650287800000|2022-04-18 13:16:40|34436.1|34432.5|34436.6|34433|34438.6|34435|34435.6|34432|13
1650287810000|2022-04-18 13:16:50|34436.1|34432.5|34434.1|34430.5|34436.6|34433|34433.6|34430|4
1650287820000|2022-04-18 13:17:00|34433.6|34430|34434.1|34430.5|34436.1|34432.5|34433.6|34430|47
1650287830000|2022-04-18 13:17:10|34431.6|34428|34435.1|34431.5|34435.6|34432|34431.1|34427.5|59
1650287840000|2022-04-18 13:17:20|34435.6|34432|34434.1|34430.5|34435.6|34432|34434.1|34430.5|8
1650287850000|2022-04-18 13:17:30|34433.6|34430|34432.1|34428.5|34434.1|34430.5|34431.1|34427.5|13
1650287860000|2022-04-18 13:17:40|34431.6|34428|34432.1|34428.5|34432.6|34429|34431.1|34427.5|3
1650287870000|2022-04-18 13:17:50|34431.6|34428|34435.1|34431.5|34435.1|34431.5|34431.6|34428|8
1650287880000|2022-04-18 13:18:00|34434.6|34431|34437.6|34434|34437.6|34434|34434.1|34430.5|12
1650287890000|2022-04-18 13:18:10|34437.1|34433.5|34439.1|34435.5|34439.6|34436|34437.1|34433.5|3
1650287900000|2022-04-18 13:18:20|34438.6|34435|34438.6|34435|34439.6|34436|34438.1|34434.5|2
1650287910000|2022-04-18 13:18:30|34439.1|34435.5|34436.6|34433|34439.1|34435.5|34436.6|34433|1
1650287920000|2022-04-18 13:18:40|34436.1|34432.5|34433.6|34430|34436.1|34432.5|34433.1|34429.5|14
1650287930000|2022-04-18 13:18:50|34434.1|34430.5|34433.1|34429.5|34434.1|34430.5|34432.1|34428.5|14
1650287940000|2022-04-18 13:19:00|34432.6|34429|34430.1|34426.5|34433.1|34429.5|34430.1|34426.5|7
1650287950000|2022-04-18 13:19:10|34430.6|34427|34433.6|34430|34434.1|34430.5|34430.6|34427|10
1650287960000|2022-04-18 13:19:20|34433.1|34429.5|34431.6|34428|34433.6|34430|34431.6|34428|8
1650287970000|2022-04-18 13:19:30|34432.1|34428.5|34433.1|34429.5|34433.6|34430|34431.6|34428|9
1650287980000|2022-04-18 13:19:40|34432.6|34429|34433.6|34430|34434.6|34431|34432.6|34429|10
1650287990000|2022-04-18 13:19:50|34433.1|34429.5|34432.6|34429|34433.6|34430|34431.6|34428|10
1650288000000|2022-04-18 13:20:00|34432.1|34428.5|34433.1|34429.5|34434.6|34431|34431.1|34427.5|35
1650288010000|2022-04-18 13:20:10|34432.6|34429|34432.6|34429|34433.1|34429.5|34431.6|34428|3
1650288020000|2022-04-18 13:20:20|34432.1|34428.5|34431.1|34427.5|34432.6|34429|34430.6|34427|1
1650288030000|2022-04-18 13:20:30|34430.6|34427|34430.6|34427|34431.1|34427.5|34430.1|34426.5|3
1650288040000|2022-04-18 13:20:40|34431.1|34427.5|34435.1|34431.5|34435.1|34431.5|34431.1|34427.5|5
1650288050000|2022-04-18 13:20:50|34435.6|34432|34433.6|34430|34436.6|34433|34433.6|34430|3
1650288060000|2022-04-18 13:21:00|34433.1|34429.5|34435.1|34431.5|34436.1|34432.5|34433.1|34429.5|3
1650288070000|2022-04-18 13:21:10|34435.6|34432|34434.1|34430.5|34435.6|34432|34434.1|34430.5|10
1650288080000|2022-04-18 13:21:20|34434.6|34431|34440.1|34436.5|34440.1|34436.5|34434.6|34431|19
1650288090000|2022-04-18 13:21:30|34440.6|34437|34439.6|34436|34441.1|34437.5|34439.6|34436|1
1650288100000|2022-04-18 13:21:40|34440.1|34436.5|34439.6|34436|34441.6|34438|34439.1|34435.5|21
1650288110000|2022-04-18 13:21:50|34439.1|34435.5|34437.6|34434|34441.1|34437.5|34437.1|34433.5|4
1650288120000|2022-04-18 13:22:00|34438.1|34434.5|34437.1|34433.5|34438.6|34435|34437.1|34433.5|5
1650288130000|2022-04-18 13:22:10|34437.6|34434|34437.1|34433.5|34438.6|34435|34436.1|34432.5|1
1650288140000|2022-04-18 13:22:20|34436.6|34433|34433.6|34430|34436.6|34433|34433.1|34429.5|23
1650288150000|2022-04-18 13:22:30|34434.1|34430.5|34439.6|34436|34439.6|34436|34434.1|34430.5|27
1650288160000|2022-04-18 13:22:40|34439.1|34435.5|34434.6|34431|34439.1|34435.5|34434.6|34431|11
1650288170000|2022-04-18 13:22:50|34435.1|34431.5|34436.1|34432.5|34436.1|34432.5|34433.6|34430|7
1650288180000|2022-04-18 13:23:00|34437.1|34433.5|34436.6|34433|34437.1|34433.5|34434.1|34430.5|20
1650288190000|2022-04-18 13:23:10|34436.1|34432.5|34436.6|34433|34437.6|34434|34436.1|34432.5|1
1650288200000|2022-04-18 13:23:20|34436.1|34432.5|34438.6|34435|34439.6|34436|34436.1|34432.5|9
1650288210000|2022-04-18 13:23:30|34438.1|34434.5|34438.6|34435|34440.1|34436.5|34438.1|34434.5|6
1650288220000|2022-04-18 13:23:40|34439.1|34435.5|34438.6|34435|34440.1|34436.5|34438.6|34435|10
1650288230000|2022-04-18 13:23:50|34439.1|34435.5|34438.6|34435|34439.6|34436|34438.6|34435|7
1650288240000|2022-04-18 13:24:00|34439.1|34435.5|34437.6|34434|34440.1|34436.5|34435.1|34431.5|23
1650288250000|2022-04-18 13:24:10|34437.1|34433.5|34438.6|34435|34439.6|34436|34436.1|34432.5|6
1650288260000|2022-04-18 13:24:20|34439.1|34435.5|34437.6|34434|34439.1|34435.5|34437.1|34433.5|2
1650288270000|2022-04-18 13:24:30|34437.1|34433.5|34436.6|34433|34438.1|34434.5|34436.1|34432.5|6
1650288280000|2022-04-18 13:24:40|34437.1|34433.5|34439.1|34435.5|34439.1|34435.5|34437.1|34433.5|7
1650288290000|2022-04-18 13:24:50|34438.1|34434.5|34440.6|34437|34441.6|34438|34438.1|34434.5|20
1650288300000|2022-04-18 13:25:00|34440.1|34436.5|34442.1|34438.5|34442.1|34438.5|34438.1|34434.5|43
1650288310000|2022-04-18 13:25:10|34441.1|34437.5|34440.1|34436.5|34442.1|34438.5|34439.1|34435.5|46
1650288320000|2022-04-18 13:25:20|34439.6|34436|34434.6|34431|34440.6|34437|34432.1|34428.5|71
1650288330000|2022-04-18 13:25:30|34435.1|34431.5|34434.6|34431|34435.6|34432|34433.6|34430|11
1650288340000|2022-04-18 13:25:40|34435.1|34431.5|34434.1|34430.5|34435.1|34431.5|34432.6|34429|38
1650288350000|2022-04-18 13:25:50|34433.6|34430|34436.1|34432.5|34436.6|34433|34433.6|34430|21
1650288360000|2022-04-18 13:26:00|34437.6|34434|34434.1|34430.5|34437.6|34434|34434.1|34430.5|18
1650288370000|2022-04-18 13:26:10|34435.1|34431.5|34434.1|34430.5|34435.6|34432|34432.6|34429|30
1650288380000|2022-04-18 13:26:20|34435.1|34431.5|34435.1|34431.5|34437.6|34434|34434.1|34430.5|20
1650288390000|2022-04-18 13:26:30|34434.6|34431|34430.6|34427|34435.1|34431.5|34430.6|34427|23
1650288400000|2022-04-18 13:26:40|34431.1|34427.5|34430.6|34427|34432.6|34429|34429.6|34426|21
1650288410000|2022-04-18 13:26:50|34431.1|34427.5|34432.6|34429|34433.1|34429.5|34430.6|34427|23
1650288420000|2022-04-18 13:27:00|34433.6|34430|34435.1|34431.5|34435.1|34431.5|34432.1|34428.5|69
1650288430000|2022-04-18 13:27:10|34436.6|34433|34433.1|34429.5|34436.6|34433|34433.1|34429.5|35
1650288440000|2022-04-18 13:27:20|34433.6|34430|34439.1|34435.5|34439.1|34435.5|34433.6|34430|38
1650288450000|2022-04-18 13:27:30|34438.6|34435|34434.6|34431|34438.6|34435|34434.6|34431|10
1650288460000|2022-04-18 13:27:40|34434.1|34430.5|34431.6|34428|34435.1|34431.5|34430.6|34427|18
1650288470000|2022-04-18 13:27:50|34432.1|34428.5|34434.6|34431|34434.6|34431|34430.6|34427|19
1650288480000|2022-04-18 13:28:00|34434.1|34430.5|34431.1|34427.5|34434.1|34430.5|34430.1|34426.5|37
1650288490000|2022-04-18 13:28:10|34432.1|34428.5|34431.1|34427.5|34432.6|34429|34430.1|34426.5|21
1650288500000|2022-04-18 13:28:20|34430.6|34427|34429.1|34425.5|34430.6|34427|34428.6|34425|15
1650288510000|2022-04-18 13:28:30|34428.1|34424.5|34431.1|34427.5|34432.6|34429|34428.1|34424.5|24
1650288520000|2022-04-18 13:28:40|34431.6|34428|34434.6|34431|34435.6|34432|34431.6|34428|31
1650288530000|2022-04-18 13:28:50|34434.1|34430.5|34437.6|34434|34438.1|34434.5|34433.6|34430|27
1650288540000|2022-04-18 13:29:00|34438.1|34434.5|34437.6|34434|34438.6|34435|34435.6|34432|34
1650288550000|2022-04-18 13:29:10|34436.6|34433|34434.1|34430.5|34438.1|34434.5|34433.1|34429.5|29
1650288560000|2022-04-18 13:29:20|34433.6|34430|34429.6|34426|34435.1|34431.5|34428.6|34425|50
1650288570000|2022-04-18 13:29:30|34428.6|34425|34417.6|34414|34429.1|34425.5|34415.1|34411.5|180
1650288580000|2022-04-18 13:29:40|34417.1|34413.5|34415.6|34412|34420.1|34416.5|34414.6|34411|57
1650288590000|2022-04-18 13:29:50|34416.1|34412.5|34405.1|34401.5|34418.6|34415|34400.1|34396.5|274
1650288600000|2022-04-18 13:30:00|34404.6|34401|34421|34418.6|34423|34420.6|34404|34401|1158
1650288610000|2022-04-18 13:30:10|34419.5|34417.1|34442|34439.6|34442|34439.6|34417|34414.6|426
1650288620000|2022-04-18 13:30:20|34442.5|34440.1|34453.5|34451.1|34463.5|34461.1|34442|34439.6|393
1650288630000|2022-04-18 13:30:30|34459|34456.6|34466|34463.6|34474.5|34472.1|34458|34455.6|312
1650288640000|2022-04-18 13:30:40|34466.5|34464.1|34481|34478.6|34485|34482.6|34465|34462.6|278
1650288650000|2022-04-18 13:30:50|34480|34477.6|34487.5|34485.1|34488|34485.6|34471.5|34469.1|182
1650288660000|2022-04-18 13:31:00|34488|34485.6|34484.5|34482.1|34492.5|34490.1|34484.5|34482.1|324
1650288670000|2022-04-18 13:31:10|34485.5|34483.1|34503|34500.6|34508.5|34506.1|34485.5|34483.1|324
1650288680000|2022-04-18 13:31:20|34504|34501.6|34530|34527.6|34530|34527.6|34504|34501.6|324
1650288690000|2022-04-18 13:31:30|34529|34526.6|34533|34530.6|34537.5|34535.1|34525|34522.6|310
1650288700000|2022-04-18 13:31:40|34534.5|34532.1|34542|34539.6|34546.5|34544.1|34530|34527.6|303
1650288710000|2022-04-18 13:31:50|34542.5|34540.1|34544|34541.6|34546|34543.6|34537|34534.6|192
1650288720000|2022-04-18 13:32:00|34542.5|34540.1|34556|34553.6|34556.5|34554.1|34540.5|34538.1|283
1650288730000|2022-04-18 13:32:10|34555|34552.6|34554|34551.6|34556.5|34554.1|34550|34547.6|180
1650288740000|2022-04-18 13:32:20|34553|34550.6|34547|34544.6|34554.5|34552.1|34539|34536.6|227
1650288750000|2022-04-18 13:32:30|34546.5|34544.1|34555|34552.6|34555.5|34553.1|34542|34539.6|184
1650288760000|2022-04-18 13:32:40|34554.5|34552.1|34544|34541.6|34558.5|34556.1|34543|34540.6|143
1650288770000|2022-04-18 13:32:50|34543.5|34541.1|34544.5|34542.1|34545.5|34543.1|34532|34529.6|168
1650288780000|2022-04-18 13:33:00|34547|34544.6|34542.5|34540.1|34550|34547.6|34538.5|34536.1|167
1650288790000|2022-04-18 13:33:10|34542|34539.6|34555.5|34553.1|34558|34555.6|34542|34539.6|154
1650288800000|2022-04-18 13:33:20|34555|34552.6|34560|34557.6|34561.5|34559.1|34552.5|34550.1|167
1650288810000|2022-04-18 13:33:30|34561|34558.6|34570|34567.6|34571|34568.6|34557.5|34555.1|181
1650288820000|2022-04-18 13:33:40|34570.5|34568.1|34574|34571.6|34582|34579.6|34570|34567.6|207
1650288830000|2022-04-18 13:33:50|34573|34570.6|34566|34563.6|34574|34571.6|34565|34562.6|146
1650288840000|2022-04-18 13:34:00|34566.5|34564.1|34574|34571.6|34577|34574.6|34565|34562.6|126
1650288850000|2022-04-18 13:34:10|34573.5|34571.1|34586|34583.6|34587.5|34585.1|34572|34569.6|145
1650288860000|2022-04-18 13:34:20|34587|34584.6|34593|34590.6|34599.5|34597.1|34586.5|34584.1|155
1650288870000|2022-04-18 13:34:30|34593.5|34591.1|34586|34583.6|34595|34592.6|34585.5|34583.1|150
1650288880000|2022-04-18 13:34:40|34585.5|34583.1|34572.5|34570.1|34587|34584.6|34570|34567.6|154
1650288890000|2022-04-18 13:34:50|34573|34570.6|34563|34560.6|34575|34572.6|34562.5|34560.1|125
1650288900000|2022-04-18 13:35:00|34562.5|34560.1|34584.5|34582.1|34584.5|34582.1|34557|34554.6|209
1650288910000|2022-04-18 13:35:10|34585|34582.6|34592|34589.6|34593.5|34591.1|34579|34576.6|143
1650288920000|2022-04-18 13:35:20|34590|34587.6|34595|34592.6|34600|34597.6|34588|34585.6|83
1650288930000|2022-04-18 13:35:30|34596|34593.6|34593|34590.6|34596.5|34594.1|34589|34586.6|158
1650288940000|2022-04-18 13:35:40|34592.5|34590.1|34594|34591.6|34594.5|34592.1|34586|34583.6|116
1650288950000|2022-04-18 13:35:50|34594.5|34592.1|34589.5|34587.1|34597.5|34595.1|34587|34584.6|111
1650288960000|2022-04-18 13:36:00|34590.5|34588.1|34590|34587.6|34597|34594.6|34586|34583.6|138
1650288970000|2022-04-18 13:36:10|34589.5|34587.1|34591|34588.6|34597.5|34595.1|34589.5|34587.1|114
1650288980000|2022-04-18 13:36:20|34591.5|34589.1|34591|34588.6|34593.5|34591.1|34585|34582.6|87
1650288990000|2022-04-18 13:36:30|34592|34589.6|34603.5|34601.1|34604|34601.6|34591|34588.6|116
1650289000000|2022-04-18 13:36:40|34602|34599.6|34595|34592.6|34603|34600.6|34593.5|34591.1|81
1650289010000|2022-04-18 13:36:50|34594.5|34592.1|34590|34587.6|34596.5|34594.1|34589|34586.6|92
1650289020000|2022-04-18 13:37:00|34592|34589.6|34596|34593.6|34603|34600.6|34591.5|34589.1|116
1650289030000|2022-04-18 13:37:10|34596.5|34594.1|34591.5|34589.1|34598.5|34596.1|34589.5|34587.1|80
1650289040000|2022-04-18 13:37:20|34591|34588.6|34575.5|34573.1|34591.5|34589.1|34573.5|34571.1|137
1650289050000|2022-04-18 13:37:30|34576|34573.6|34571|34568.6|34576|34573.6|34559.5|34557.1|140
1650289060000|2022-04-18 13:37:40|34571.5|34569.1|34593|34590.6|34598|34595.6|34571.5|34569.1|161
1650289070000|2022-04-18 13:37:50|34592.5|34590.1|34585|34582.6|34597.5|34595.1|34584|34581.6|61
1650289080000|2022-04-18 13:38:00|34585.5|34583.1|34594|34591.6|34595.5|34593.1|34585.5|34583.1|83
1650289090000|2022-04-18 13:38:10|34593.5|34591.1|34600.5|34598.1|34601|34598.6|34588|34585.6|111
1650289100000|2022-04-18 13:38:20|34601.5|34599.1|34606|34603.6|34609|34606.6|34600.5|34598.1|118
1650289110000|2022-04-18 13:38:30|34605.5|34603.1|34606|34603.6|34606|34603.6|34596.5|34594.1|102
1650289120000|2022-04-18 13:38:40|34605.5|34603.1|34590|34587.6|34606|34603.6|34589|34586.6|83
1650289130000|2022-04-18 13:38:50|34590.5|34588.1|34585|34582.6|34592.5|34590.1|34580|34577.6|90
1650289140000|2022-04-18 13:39:00|34584|34581.6|34589|34586.6|34593|34590.6|34584|34581.6|89
1650289150000|2022-04-18 13:39:10|34588.5|34586.1|34595|34592.6|34596|34593.6|34586|34583.6|71
1650289160000|2022-04-18 13:39:20|34594|34591.6|34602|34599.6|34602.5|34600.1|34592|34589.6|41
1650289170000|2022-04-18 13:39:30|34601.5|34599.1|34597.5|34595.1|34605.5|34603.1|34596|34593.6|58
1650289180000|2022-04-18 13:39:40|34596|34593.6|34588.5|34586.1|34598|34595.6|34584|34581.6|45
1650289190000|2022-04-18 13:39:50|34588|34585.6|34585|34582.6|34595|34592.6|34585|34582.6|66
1650289200000|2022-04-18 13:40:00|34583|34580.6|34577.5|34575.1|34585|34582.6|34569.5|34567.1|153
1650289210000|2022-04-18 13:40:10|34578|34575.6|34575|34572.6|34579|34576.6|34566|34563.6|96
1650289220000|2022-04-18 13:40:20|34574.5|34572.1|34578|34575.6|34582|34579.6|34573|34570.6|124
1650289230000|2022-04-18 13:40:30|34577|34574.6|34585.5|34583.1|34589|34586.6|34577|34574.6|68
1650289240000|2022-04-18 13:40:40|34584|34581.6|34584|34581.6|34589|34586.6|34579|34576.6|76
1650289250000|2022-04-18 13:40:50|34584.5|34582.1|34572|34569.6|34584.5|34582.1|34571.5|34569.1|93
1650289260000|2022-04-18 13:41:00|34573|34570.6|34569|34566.6|34573.5|34571.1|34559|34556.6|126
1650289270000|2022-04-18 13:41:10|34570|34567.6|34579|34576.6|34579|34576.6|34567.5|34565.1|80
1650289280000|2022-04-18 13:41:20|34580|34577.6|34583|34580.6|34583|34580.6|34576|34573.6|55
1650289290000|2022-04-18 13:41:30|34583.5|34581.1|34586|34583.6|34589|34586.6|34581|34578.6|61
1650289300000|2022-04-18 13:41:40|34586.5|34584.1|34580|34577.6|34588|34585.6|34576|34573.6|44
1650289310000|2022-04-18 13:41:50|34580.5|34578.1|34591|34588.6|34592|34589.6|34579|34576.6|52
1650289320000|2022-04-18 13:42:00|34592|34589.6|34595|34592.6|34600|34597.6|34591.5|34589.1|129
1650289330000|2022-04-18 13:42:10|34594|34591.6|34592|34589.6|34601|34598.6|34590|34587.6|48
1650289340000|2022-04-18 13:42:20|34592.5|34590.1|34592|34589.6|34596|34593.6|34590|34587.6|51
1650289350000|2022-04-18 13:42:30|34593|34590.6|34597.5|34595.1|34599.5|34597.1|34591|34588.6|53
1650289360000|2022-04-18 13:42:40|34599|34596.6|34580.5|34578.1|34599.5|34597.1|34579|34576.6|81
1650289370000|2022-04-18 13:42:50|34581|34578.6|34584|34581.6|34585|34582.6|34579|34576.6|31
1650289380000|2022-04-18 13:43:00|34584.5|34582.1|34586.5|34584.1|34589|34586.6|34582|34579.6|64
1650289390000|2022-04-18 13:43:10|34586|34583.6|34582|34579.6|34589|34586.6|34580.5|34578.1|48
1650289400000|2022-04-18 13:43:20|34582.5|34580.1|34584.5|34582.1|34587|34584.6|34580.5|34578.1|82
1650289410000|2022-04-18 13:43:30|34585|34582.6|34582.5|34580.1|34585|34582.6|34576.5|34574.1|55
1650289420000|2022-04-18 13:43:40|34582|34579.6|34597.5|34595.1|34600|34597.6|34581|34578.6|86
1650289430000|2022-04-18 13:43:50|34598|34595.6|34599.5|34597.1|34605|34602.6|34596.5|34594.1|127
1650289440000|2022-04-18 13:44:00|34600|34597.6|34614.5|34612.1|34618|34615.6|34598|34595.6|232
1650289450000|2022-04-18 13:44:10|34613.5|34611.1|34610.5|34608.1|34616.5|34614.1|34607.5|34605.1|122
1650289460000|2022-04-18 13:44:20|34610|34607.6|34614|34611.6|34617|34614.6|34610|34607.6|64
1650289470000|2022-04-18 13:44:30|34613|34610.6|34611.5|34609.1|34616.5|34614.1|34611.5|34609.1|90
1650289480000|2022-04-18 13:44:40|34611|34608.6|34591|34588.6|34612|34609.6|34589.5|34587.1|146
1650289490000|2022-04-18 13:44:50|34592|34589.6|34591.5|34589.1|34596|34593.6|34581|34578.6|109
1650289500000|2022-04-18 13:45:00|34591|34588.6|34573.5|34571.1|34591.5|34589.1|34568.5|34566.1|229
1650289510000|2022-04-18 13:45:10|34573|34570.6|34574|34571.6|34580.5|34578.1|34570|34567.6|103
1650289520000|2022-04-18 13:45:20|34575|34572.6|34582.5|34580.1|34592|34589.6|34573|34570.6|77
1650289530000|2022-04-18 13:45:30|34583|34580.6|34579|34576.6|34583|34580.6|34566|34563.6|88
1650289540000|2022-04-18 13:45:40|34580|34577.6|34583|34580.6|34584.5|34582.1|34577|34574.6|51
1650289550000|2022-04-18 13:45:50|34583.5|34581.1|34585.5|34583.1|34588|34585.6|34581.5|34579.1|46
1650289560000|2022-04-18 13:46:00|34585|34582.6|34589.5|34587.1|34595.5|34593.1|34584|34581.6|86
1650289570000|2022-04-18 13:46:10|34589|34586.6|34582.5|34580.1|34589|34586.6|34576.5|34574.1|46
1650289580000|2022-04-18 13:46:20|34583|34580.6|34580.5|34578.1|34584.5|34582.1|34578.5|34576.1|57
1650289590000|2022-04-18 13:46:30|34581|34578.6|34587.5|34585.1|34594|34591.6|34580.5|34578.1|52
1650289600000|2022-04-18 13:46:40|34588|34585.6|34594|34591.6|34595|34592.6|34586.5|34584.1|48
1650289610000|2022-04-18 13:46:50|34593.5|34591.1|34583|34580.6|34596.5|34594.1|34582|34579.6|80
1650289620000|2022-04-18 13:47:00|34583.5|34581.1|34585|34582.6|34585|34582.6|34578.5|34576.1|42
1650289630000|2022-04-18 13:47:10|34585.5|34583.1|34596|34593.6|34596.5|34594.1|34585|34582.6|37
1650289640000|2022-04-18 13:47:20|34596.5|34594.1|34584|34581.6|34597|34594.6|34582|34579.6|36
1650289650000|2022-04-18 13:47:30|34584.5|34582.1|34583|34580.6|34585.5|34583.1|34578|34575.6|51
1650289660000|2022-04-18 13:47:40|34583.5|34581.1|34589|34586.6|34593|34590.6|34583|34580.6|28
1650289670000|2022-04-18 13:47:50|34588.5|34586.1|34592.5|34590.1|34592.5|34590.1|34586.5|34584.1|27
1650289680000|2022-04-18 13:48:00|34592|34589.6|34600.5|34598.1|34600.5|34598.1|34589.5|34587.1|60
1650289690000|2022-04-18 13:48:10|34600|34597.6|34606|34603.6|34606|34603.6|34597|34594.6|52
1650289700000|2022-04-18 13:48:20|34606.5|34604.1|34601.5|34599.1|34609|34606.6|34600|34597.6|94
1650289710000|2022-04-18 13:48:30|34600.5|34598.1|34609|34606.6|34610|34607.6|34599|34596.6|59
1650289720000|2022-04-18 13:48:40|34609.5|34607.1|34614.5|34612.1|34617|34614.6|34609|34606.6|79
1650289730000|2022-04-18 13:48:50|34615|34612.6|34619|34616.6|34623|34620.6|34615|34612.6|85
1650289740000|2022-04-18 13:49:00|34619.5|34617.1|34623|34620.6|34623|34620.6|34614|34611.6|58
1650289750000|2022-04-18 13:49:10|34622.5|34620.1|34626|34623.6|34626|34623.6|34616.5|34614.1|69
1650289760000|2022-04-18 13:49:20|34626.5|34624.1|34618|34615.6|34626.5|34624.1|34618|34615.6|69
1650289770000|2022-04-18 13:49:30|34617.5|34615.1|34614|34611.6|34619|34616.6|34607.5|34605.1|61
1650289780000|2022-04-18 13:49:40|34615|34612.6|34611|34608.6|34617|34614.6|34608|34605.6|45
1650289790000|2022-04-18 13:49:50|34610.5|34608.1|34608|34605.6|34612.5|34610.1|34604.5|34602.1|53
1650289800000|2022-04-18 13:50:00|34608.5|34606.1|34617.5|34615.1|34617.5|34615.1|34607|34604.6|57
1650289810000|2022-04-18 13:50:10|34617|34614.6|34623.5|34621.1|34625|34622.6|34614.5|34612.1|58
1650289820000|2022-04-18 13:50:20|34623|34620.6|34614.5|34612.1|34627|34624.6|34614|34611.6|63
1650289830000|2022-04-18 13:50:30|34614|34611.6|34604.5|34602.1|34618|34615.6|34601|34598.6|62
1650289840000|2022-04-18 13:50:40|34604|34601.6|34607|34604.6|34610|34607.6|34603.5|34601.1|36
1650289850000|2022-04-18 13:50:50|34606.5|34604.1|34598.5|34596.1|34607.5|34605.1|34598.5|34596.1|43
1650289860000|2022-04-18 13:51:00|34598|34595.6|34592.5|34590.1|34599|34596.6|34580.5|34578.1|161
1650289870000|2022-04-18 13:51:10|34592|34589.6|34586.5|34584.1|34592.5|34590.1|34583.5|34581.1|87
1650289880000|2022-04-18 13:51:20|34586|34583.6|34587|34584.6|34590|34587.6|34582.5|34580.1|68
1650289890000|2022-04-18 13:51:30|34588|34585.6|34594|34591.6|34599|34596.6|34588|34585.6|57
1650289900000|2022-04-18 13:51:40|34593.5|34591.1|34600.5|34598.1|34601|34598.6|34593.5|34591.1|67
1650289910000|2022-04-18 13:51:50|34599.5|34597.1|34592|34589.6|34601|34598.6|34590.5|34588.1|38
1650289920000|2022-04-18 13:52:00|34591|34588.6|34587|34584.6|34596|34593.6|34586|34583.6|46
1650289930000|2022-04-18 13:52:10|34586.5|34584.1|34581.5|34579.1|34589|34586.6|34581|34578.6|69
1650289940000|2022-04-18 13:52:20|34580|34577.6|34579|34576.6|34587|34584.6|34578|34575.6|70
1650289950000|2022-04-18 13:52:30|34578.5|34576.1|34576|34573.6|34583|34580.6|34575.5|34573.1|76
1650289960000|2022-04-18 13:52:40|34575.5|34573.1|34577|34574.6|34581|34578.6|34575|34572.6|65
1650289970000|2022-04-18 13:52:50|34576.5|34574.1|34556.5|34554.1|34577|34574.6|34556|34553.6|124
1650289980000|2022-04-18 13:53:00|34556|34553.6|34550|34547.6|34557|34554.6|34549|34546.6|137
1650289990000|2022-04-18 13:53:10|34551|34548.6|34546.5|34544.1|34552.5|34550.1|34544.5|34542.1|119
1650290000000|2022-04-18 13:53:20|34546|34543.6|34537.5|34535.1|34547|34544.6|34537|34534.6|104
1650290010000|2022-04-18 13:53:30|34537|34534.6|34524.5|34522.1|34539|34536.6|34524.5|34522.1|132
1650290020000|2022-04-18 13:53:40|34525.5|34523.1|34528|34525.6|34528|34525.6|34521.5|34519.1|137
1650290030000|2022-04-18 13:53:50|34527|34524.6|34541|34538.6|34541|34538.6|34522|34519.6|109
1650290040000|2022-04-18 13:54:00|34541.5|34539.1|34536|34533.6|34541.5|34539.1|34534|34531.6|84
1650290050000|2022-04-18 13:54:10|34535.5|34533.1|34535.5|34533.1|34540|34537.6|34531.5|34529.1|61
1650290060000|2022-04-18 13:54:20|34536|34533.6|34532|34529.6|34536|34533.6|34531.5|34529.1|29
1650290070000|2022-04-18 13:54:30|34531.5|34529.1|34538|34535.6|34540|34537.6|34528|34525.6|55
1650290080000|2022-04-18 13:54:40|34538.5|34536.1|34535|34532.6|34540.5|34538.1|34533.5|34531.1|51
1650290090000|2022-04-18 13:54:50|34535.5|34533.1|34540|34537.6|34541|34538.6|34533.5|34531.1|56
1650290100000|2022-04-18 13:55:00|34540.5|34538.1|34521|34518.6|34542.5|34540.1|34520.5|34518.1|124
1650290110000|2022-04-18 13:55:10|34520.5|34518.1|34526.5|34524.1|34526.5|34524.1|34513.5|34511.1|98
1650290120000|2022-04-18 13:55:20|34528.5|34526.1|34524|34521.6|34535|34532.6|34523.5|34521.1|129
1650290130000|2022-04-18 13:55:30|34523.5|34521.1|34519|34516.6|34528.5|34526.1|34516.5|34514.1|78
1650290140000|2022-04-18 13:55:40|34518.5|34516.1|34505|34502.6|34519.5|34517.1|34504.5|34502.1|111
1650290150000|2022-04-18 13:55:50|34505.5|34503.1|34508.5|34506.1|34511.5|34509.1|34503|34500.6|63
1650290160000|2022-04-18 13:56:00|34509|34506.6|34512|34509.6|34519.5|34517.1|34504.5|34502.1|108
1650290170000|2022-04-18 13:56:10|34512.5|34510.1|34517.5|34515.1|34520.5|34518.1|34510|34507.6|60
1650290180000|2022-04-18 13:56:20|34518|34515.6|34506|34503.6|34518|34515.6|34504|34501.6|65
1650290190000|2022-04-18 13:56:30|34506.5|34504.1|34504|34501.6|34509|34506.6|34504|34501.6|54
1650290200000|2022-04-18 13:56:40|34504.5|34502.1|34501.5|34499.1|34508.5|34506.1|34500.5|34498.1|60
1650290210000|2022-04-18 13:56:50|34501|34498.6|34502|34499.6|34504|34501.6|34494.5|34492.1|138
1650290220000|2022-04-18 13:57:00|34501.5|34499.1|34510|34507.6|34512|34509.6|34501|34498.6|93
1650290230000|2022-04-18 13:57:10|34509.5|34507.1|34508|34505.6|34512.5|34510.1|34506.5|34504.1|51
1650290240000|2022-04-18 13:57:20|34507.5|34505.1|34504|34501.6|34509|34506.6|34500.5|34498.1|36
1650290250000|2022-04-18 13:57:30|34503.5|34501.1|34507|34504.6|34508.5|34506.1|34498.5|34496.1|63
1650290260000|2022-04-18 13:57:40|34506.5|34504.1|34503.5|34501.1|34509|34506.6|34502.5|34500.1|19
1650290270000|2022-04-18 13:57:50|34504|34501.6|34502|34499.6|34508.5|34506.1|34501|34498.6|45
1650290280000|2022-04-18 13:58:00|34501.5|34499.1|34494.5|34492.1|34506|34503.6|34494.5|34492.1|65
1650290290000|2022-04-18 13:58:10|34495.5|34493.1|34501.5|34499.1|34504|34501.6|34495|34492.6|46
1650290300000|2022-04-18 13:58:20|34501|34498.6|34497|34494.6|34501.5|34499.1|34495|34492.6|45
1650290310000|2022-04-18 13:58:30|34497.5|34495.1|34495|34492.6|34498|34495.6|34493|34490.6|50
1650290320000|2022-04-18 13:58:40|34494.5|34492.1|34484.5|34482.1|34494.5|34492.1|34483.5|34481.1|84
1650290330000|2022-04-18 13:58:50|34484|34481.6|34486.5|34484.1|34489.5|34487.1|34484|34481.6|35
1650290340000|2022-04-18 13:59:00|34486|34483.6|34479|34476.6|34486.5|34484.1|34477.5|34475.1|90
1650290350000|2022-04-18 13:59:10|34478|34475.6|34477.5|34475.1|34479|34476.6|34472|34469.6|50
1650290360000|2022-04-18 13:59:20|34478|34475.6|34486|34483.6|34487.5|34485.1|34478|34475.6|75
1650290370000|2022-04-18 13:59:30|34486.5|34484.1|34492.5|34490.1|34495|34492.6|34485|34482.6|70
1650290380000|2022-04-18 13:59:40|34492|34489.6|34492.5|34490.1|34496|34493.6|34491|34488.6|39
1650290390000|2022-04-18 13:59:50|34493|34490.6|34496|34493.6|34500.5|34498.1|34490.5|34488.1|48
1650290400000|2022-04-18 14:00:00|34491|34488.6|34484|34481.6|34494|34491.6|34481|34478.6|92
1650290410000|2022-04-18 14:00:10|34483.5|34481.1|34474|34471.6|34486.5|34484.1|34473.5|34471.1|56
1650290420000|2022-04-18 14:00:20|34473.5|34471.1|34458|34455.6|34474.5|34472.1|34448.5|34446.1|308
1650290430000|2022-04-18 14:00:30|34458.5|34456.1|34457.5|34455.1|34461|34458.6|34452.5|34450.1|56
1650290440000|2022-04-18 14:00:40|34457|34454.6|34462|34459.6|34465.5|34463.1|34457|34454.6|55
1650290450000|2022-04-18 14:00:50|34461.5|34459.1|34456|34453.6|34465|34462.6|34455|34452.6|44
1650290460000|2022-04-18 14:01:00|34455|34452.6|34457.5|34455.1|34462.5|34460.1|34453.5|34451.1|78
1650290470000|2022-04-18 14:01:10|34458|34455.6|34476.5|34474.1|34477.5|34475.1|34457|34454.6|112
1650290480000|2022-04-18 14:01:20|34477|34474.6|34475|34472.6|34481|34478.6|34474|34471.6|102
1650290490000|2022-04-18 14:01:30|34474.5|34472.1|34477|34474.6|34480|34477.6|34470|34467.6|67
1650290500000|2022-04-18 14:01:40|34477.5|34475.1|34484.5|34482.1|34492.5|34490.1|34472|34469.6|124
1650290510000|2022-04-18 14:01:50|34484|34481.6|34475.5|34473.1|34486|34483.6|34474|34471.6|58
1650290520000|2022-04-18 14:02:00|34475|34472.6|34487|34484.6|34490|34487.6|34473|34470.6|68
1650290530000|2022-04-18 14:02:10|34487.5|34485.1|34500|34497.6|34501.5|34499.1|34486|34483.6|118
1650290540000|2022-04-18 14:02:20|34499|34496.6|34485|34482.6|34501.5|34499.1|34484|34481.6|79
1650290550000|2022-04-18 14:02:30|34484|34481.6|34476|34473.6|34485|34482.6|34470.5|34468.1|129
1650290560000|2022-04-18 14:02:40|34476.5|34474.1|34478.5|34476.1|34480|34477.6|34473.5|34471.1|51
1650290570000|2022-04-18 14:02:50|34478|34475.6|34471|34468.6|34483.5|34481.1|34470.5|34468.1|51
1650290580000|2022-04-18 14:03:00|34471.5|34469.1|34460.5|34458.1|34475.5|34473.1|34459|34456.6|103
1650290590000|2022-04-18 14:03:10|34461|34458.6|34458.5|34456.1|34464.5|34462.1|34458|34455.6|56
1650290600000|2022-04-18 14:03:20|34458|34455.6|34460|34457.6|34462|34459.6|34455.5|34453.1|58
1650290610000|2022-04-18 14:03:30|34460.5|34458.1|34471|34468.6|34472|34469.6|34459.5|34457.1|45
1650290620000|2022-04-18 14:03:40|34471.5|34469.1|34468|34465.6|34475|34472.6|34468|34465.6|85
1650290630000|2022-04-18 14:03:50|34468.5|34466.1|34469.5|34467.1|34474|34471.6|34468|34465.6|33
1650290640000|2022-04-18 14:04:00|34469|34466.6|34477.5|34475.1|34480.5|34478.1|34469|34466.6|63
1650290650000|2022-04-18 14:04:10|34477|34474.6|34487.5|34485.1|34496|34493.6|34476|34473.6|71
1650290660000|2022-04-18 14:04:20|34488|34485.6|34479|34476.6|34490.5|34488.1|34479|34476.6|26
1650290670000|2022-04-18 14:04:30|34479.5|34477.1|34483|34480.6|34483|34480.6|34476|34473.6|46
1650290680000|2022-04-18 14:04:40|34483.5|34481.1|34476.5|34474.1|34489.5|34487.1|34475.5|34473.1|92
1650290690000|2022-04-18 14:04:50|34477|34474.6|34482|34479.6|34483|34480.6|34473.5|34471.1|46
1650290700000|2022-04-18 14:05:00|34482.5|34480.1|34478|34475.6|34485|34482.6|34475.5|34473.1|69
1650290710000|2022-04-18 14:05:10|34477.5|34475.1|34472|34469.6|34479|34476.6|34471|34468.6|53
1650290720000|2022-04-18 14:05:20|34472.5|34470.1|34461|34458.6|34476.5|34474.1|34461|34458.6|57
1650290730000|2022-04-18 14:05:30|34461.5|34459.1|34463|34460.6|34465.5|34463.1|34459|34456.6|56
1650290740000|2022-04-18 14:05:40|34462.5|34460.1|34461.5|34459.1|34468|34465.6|34460.5|34458.1|38
1650290750000|2022-04-18 14:05:50|34462|34459.6|34454|34451.6|34462|34459.6|34454|34451.6|55
1650290760000|2022-04-18 14:06:00|34454.5|34452.1|34442|34439.6|34454.5|34452.1|34441|34438.6|164
1650290770000|2022-04-18 14:06:10|34441.5|34439.1|34438.5|34436.1|34444.5|34442.1|34437.5|34435.1|78
1650290780000|2022-04-18 14:06:20|34438|34435.6|34430|34427.6|34445.5|34443.1|34430|34427.6|120
1650290790000|2022-04-18 14:06:30|34429.5|34427.1|34429|34426.6|34429.5|34427.1|34424|34421.6|100
1650290800000|2022-04-18 14:06:40|34429.5|34427.1|34440.5|34438.1|34443.5|34441.1|34429.5|34427.1|116
1650290810000|2022-04-18 14:06:50|34441|34438.6|34441.5|34439.1|34444.5|34442.1|34435|34432.6|67
1650290820000|2022-04-18 14:07:00|34441|34438.6|34446|34443.6|34450|34447.6|34438|34435.6|102
1650290830000|2022-04-18 14:07:10|34445.5|34443.1|34437.5|34435.1|34446|34443.6|34437.5|34435.1|61
1650290840000|2022-04-18 14:07:20|34438|34435.6|34435.5|34433.1|34443|34440.6|34435|34432.6|37
1650290850000|2022-04-18 14:07:30|34435|34432.6|34433.5|34431.1|34436.5|34434.1|34431|34428.6|47
1650290860000|2022-04-18 14:07:40|34433|34430.6|34431|34428.6|34435|34432.6|34428.5|34426.1|74
1650290870000|2022-04-18 14:07:50|34431.5|34429.1|34435.5|34433.1|34437|34434.6|34431|34428.6|49
1650290880000|2022-04-18 14:08:00|34435|34432.6|34443.5|34441.1|34444.5|34442.1|34432|34429.6|61
1650290890000|2022-04-18 14:08:10|34444|34441.6|34445|34442.6|34447.5|34445.1|34441.5|34439.1|61
1650290900000|2022-04-18 14:08:20|34444.5|34442.1|34441|34438.6|34446.5|34444.1|34441|34438.6|27
1650290910000|2022-04-18 14:08:30|34441.5|34439.1|34445.5|34443.1|34448.5|34446.1|34441|34438.6|54
1650290920000|2022-04-18 14:08:40|34446.5|34444.1|34441|34438.6|34450.5|34448.1|34440|34437.6|58
1650290930000|2022-04-18 14:08:50|34441.5|34439.1|34441|34438.6|34447|34444.6|34438.5|34436.1|33
1650290940000|2022-04-18 14:09:00|34440.5|34438.1|34431.5|34429.1|34442|34439.6|34431.5|34429.1|73
1650290950000|2022-04-18 14:09:10|34430|34427.6|34428.5|34426.1|34431.5|34429.1|34425.5|34423.1|47
1650290960000|2022-04-18 14:09:20|34429|34426.6|34425.5|34423.1|34432.5|34430.1|34424.5|34422.1|33
1650290970000|2022-04-18 14:09:30|34426|34423.6|34414|34411.6|34426.5|34424.1|34413.5|34411.1|136
1650290980000|2022-04-18 14:09:40|34413.5|34411.1|34412.5|34410.1|34416.5|34414.1|34409|34406.6|118
1650290990000|2022-04-18 14:09:50|34411.5|34409.1|34408|34405.6|34413|34410.6|34405|34402.6|59
1650291000000|2022-04-18 14:10:00|34408.5|34406.1|34413.5|34411.1|34418|34415.6|34405.5|34403.1|87
1650291010000|2022-04-18 14:10:10|34414|34411.6|34412.5|34410.1|34414|34411.6|34404.5|34402.1|50
1650291020000|2022-04-18 14:10:20|34412|34409.6|34419|34416.6|34420|34417.6|34407|34404.6|33
1650291030000|2022-04-18 14:10:30|34420|34417.6|34417|34414.6|34420|34417.6|34415|34412.6|29
1650291040000|2022-04-18 14:10:40|34417.5|34415.1|34405|34402.6|34418|34415.6|34402|34399.6|111
1650291050000|2022-04-18 14:10:50|34405.5|34403.1|34412.5|34410.1|34412.5|34410.1|34405.5|34403.1|33
1650291060000|2022-04-18 14:11:00|34412|34409.6|34403.3|34400.9|34416.9|34414.5|34401.3|34398.9|64
1650291070000|2022-04-18 14:11:10|34403.8|34401.4|34402.8|34400.4|34406.3|34403.9|34400.8|34398.4|31
1650291080000|2022-04-18 14:11:20|34403.8|34401.4|34408.3|34405.9|34410.3|34407.9|34401.3|34398.9|69
1650291090000|2022-04-18 14:11:30|34407.8|34405.4|34415.3|34412.9|34415.3|34412.9|34403.3|34400.9|51
1650291100000|2022-04-18 14:11:40|34414.8|34412.4|34416.8|34414.4|34417.8|34415.4|34412.3|34409.9|36
1650291110000|2022-04-18 14:11:50|34416.3|34413.9|34421.8|34419.4|34422.8|34420.4|34415.3|34412.9|81
1650291120000|2022-04-18 14:12:00|34420.8|34418.4|34425|34422.6|34425.7|34423.3|34415.2|34412.8|74
1650291130000|2022-04-18 14:12:10|34426.5|34424.1|34434.5|34432.1|34435|34432.6|34426|34423.6|90
1650291140000|2022-04-18 14:12:20|34435|34432.6|34445|34442.6|34445|34442.6|34433|34430.6|72
1650291150000|2022-04-18 14:12:30|34445.5|34443.1|34444.5|34442.1|34448|34445.6|34439.5|34437.1|72
1650291160000|2022-04-18 14:12:40|34444|34441.6|34442.5|34440.1|34448|34445.6|34441.5|34439.1|88
1650291170000|2022-04-18 14:12:50|34442|34439.6|34451|34448.6|34456|34453.6|34441|34438.6|104
1650291180000|2022-04-18 14:13:00|34451.5|34449.1|34459|34456.6|34459.5|34457.1|34450.5|34448.1|61
1650291190000|2022-04-18 14:13:10|34457.5|34455.1|34460.5|34458.1|34464.5|34462.1|34457|34454.6|149
1650291200000|2022-04-18 14:13:20|34461|34458.6|34459|34456.6|34464.5|34462.1|34458.5|34456.1|61
1650291210000|2022-04-18 14:13:30|34460|34457.6|34461.5|34459.1|34463|34460.6|34456.5|34454.1|47
1650291220000|2022-04-18 14:13:40|34461|34458.6|34466|34463.6|34467|34464.6|34460.5|34458.1|64
1650291230000|2022-04-18 14:13:50|34466.5|34464.1|34463|34460.6|34469|34466.6|34461.5|34459.1|51
1650291240000|2022-04-18 14:14:00|34463.5|34461.1|34458|34455.6|34464|34461.6|34455|34452.6|56
1650291250000|2022-04-18 14:14:10|34457|34454.6|34458.5|34456.1|34463|34460.6|34455.5|34453.1|21
1650291260000|2022-04-18 14:14:20|34460|34457.6|34462.5|34460.1|34464|34461.6|34459.5|34457.1|34
1650291270000|2022-04-18 14:14:30|34463|34460.6|34459.5|34457.1|34463|34460.6|34458|34455.6|33
1650291280000|2022-04-18 14:14:40|34460|34457.6|34457.5|34455.1|34463.5|34461.1|34457.5|34455.1|81
1650291290000|2022-04-18 14:14:50|34458.5|34456.1|34463.5|34461.1|34465.5|34463.1|34457.5|34455.1|20
1650291300000|2022-04-18 14:15:00|34463|34460.6|34467.5|34465.1|34469.5|34467.1|34461.5|34459.1|49
1650291310000|2022-04-18 14:15:10|34467|34464.6|34455.5|34453.1|34467.5|34465.1|34455.5|34453.1|51
1650291320000|2022-04-18 14:15:20|34456|34453.6|34452|34449.6|34458|34455.6|34451|34448.6|57
1650291330000|2022-04-18 14:15:30|34451.5|34449.1|34441|34438.6|34453.5|34451.1|34440|34437.6|81
1650291340000|2022-04-18 14:15:40|34441.5|34439.1|34452.5|34450.1|34456|34453.6|34441|34438.6|41
1650291350000|2022-04-18 14:15:50|34452|34449.6|34457.5|34455.1|34457.5|34455.1|34451.5|34449.1|69
1650291360000|2022-04-18 14:16:00|34456.5|34454.1|34451.5|34449.1|34459|34456.6|34445|34442.6|58
1650291370000|2022-04-18 14:16:10|34451|34448.6|34453.5|34451.1|34454.5|34452.1|34450.5|34448.1|56
1650291380000|2022-04-18 14:16:20|34453|34450.6|34440|34437.6|34453|34450.6|34440|34437.6|41
1650291390000|2022-04-18 14:16:30|34439|34436.6|34446.5|34444.1|34447|34444.6|34439|34436.6|26
1650291400000|2022-04-18 14:16:40|34446|34443.6|34452.5|34450.1|34453.5|34451.1|34445.5|34443.1|31
1650291410000|2022-04-18 14:16:50|34452|34449.6|34463|34460.6|34465|34462.6|34451.5|34449.1|241
1650291420000|2022-04-18 14:17:00|34461.5|34459.1|34457|34454.6|34462|34459.6|34457|34454.6|52
1650291430000|2022-04-18 14:17:10|34457.5|34455.1|34467.5|34465.1|34471.5|34469.1|34457|34454.6|60
1650291440000|2022-04-18 14:17:20|34468|34465.6|34454|34451.6|34468|34465.6|34454|34451.6|65
1650291450000|2022-04-18 14:17:30|34454.5|34452.1|34459|34456.6|34462.5|34460.1|34453|34450.6|30
1650291460000|2022-04-18 14:17:40|34459.5|34457.1|34458|34455.6|34460.5|34458.1|34455.5|34453.1|19
1650291470000|2022-04-18 14:17:50|34457.5|34455.1|34451|34448.6|34460.5|34458.1|34449.5|34447.1|26
1650291480000|2022-04-18 14:18:00|34449.5|34447.1|34449.5|34447.1|34452|34449.6|34446|34443.6|53
1650291490000|2022-04-18 14:18:10|34450|34447.6|34453.5|34451.1|34456|34453.6|34449.5|34447.1|21
1650291500000|2022-04-18 14:18:20|34454|34451.6|34455.5|34453.1|34457|34454.6|34452.5|34450.1|16
1650291510000|2022-04-18 14:18:30|34455|34452.6|34463|34460.6|34463|34460.6|34452.5|34450.1|53
1650291520000|2022-04-18 14:18:40|34462|34459.6|34460|34457.6|34465.5|34463.1|34459.5|34457.1|27
1650291530000|2022-04-18 14:18:50|34459.5|34457.1|34457.5|34455.1|34462|34459.6|34454|34451.6|28
1650291540000|2022-04-18 14:19:00|34458|34455.6|34455|34452.6|34459|34456.6|34452|34449.6|29
1650291550000|2022-04-18 14:19:10|34455.5|34453.1|34459|34456.6|34463|34460.6|34455|34452.6|29
1650291560000|2022-04-18 14:19:20|34458.5|34456.1|34467|34464.6|34467.5|34465.1|34458|34455.6|75
1650291570000|2022-04-18 14:19:30|34466.5|34464.1|34463.5|34461.1|34472.5|34470.1|34462.5|34460.1|59
1650291580000|2022-04-18 14:19:40|34463|34460.6|34466.5|34464.1|34468.5|34466.1|34463|34460.6|18
1650291590000|2022-04-18 14:19:50|34467|34464.6|34467.5|34465.1|34469|34466.6|34464|34461.6|21
1650291600000|2022-04-18 14:20:00|34467|34464.6|34476|34473.6|34476.5|34474.1|34465.5|34463.1|90
1650291610000|2022-04-18 14:20:10|34476.5|34474.1|34483.5|34481.1|34484|34481.6|34475.5|34473.1|47
1650291620000|2022-04-18 14:20:20|34482.5|34480.1|34477.5|34475.1|34486|34483.6|34477.5|34475.1|40
1650291630000|2022-04-18 14:20:30|34478|34475.6|34484.5|34482.1|34486|34483.6|34475.5|34473.1|25
1650291640000|2022-04-18 14:20:40|34485|34482.6|34483|34480.6|34485|34482.6|34480|34477.6|28
1650291650000|2022-04-18 14:20:50|34482.5|34480.1|34484|34481.6|34484.5|34482.1|34480|34477.6|18
1650291660000|2022-04-18 14:21:00|34483.5|34481.1|34477.5|34475.1|34485|34482.6|34477|34474.6|29
1650291670000|2022-04-18 14:21:10|34478|34475.6|34483|34480.6|34485.5|34483.1|34478|34475.6|83
1650291680000|2022-04-18 14:21:20|34482.5|34480.1|34477|34474.6|34484.5|34482.1|34477|34474.6|13
1650291690000|2022-04-18 14:21:30|34478.5|34476.1|34484.5|34482.1|34488.5|34486.1|34478.5|34476.1|41
1650291700000|2022-04-18 14:21:40|34484|34481.6|34474.5|34472.1|34484|34481.6|34473.5|34471.1|26
1650291710000|2022-04-18 14:21:50|34474|34471.6|34476.5|34474.1|34477.5|34475.1|34472|34469.6|25
1650291720000|2022-04-18 14:22:00|34476|34473.6|34484.5|34482.1|34485.5|34483.1|34476|34473.6|54
1650291730000|2022-04-18 14:22:10|34485|34482.6|34491|34488.6|34494|34491.6|34483.5|34481.1|155
1650291740000|2022-04-18 14:22:20|34490.5|34488.1|34487.5|34485.1|34490.5|34488.1|34485|34482.6|89
1650291750000|2022-04-18 14:22:30|34487|34484.6|34492.5|34490.1|34492.5|34490.1|34486.5|34484.1|26
1650291760000|2022-04-18 14:22:40|34493|34490.6|34492|34489.6|34494|34491.6|34491.5|34489.1|32
1650291770000|2022-04-18 14:22:50|34492.5|34490.1|34491.5|34489.1|34495.5|34493.1|34490.5|34488.1|8
1650291780000|2022-04-18 14:23:00|34491|34488.6|34491|34488.6|34497|34494.6|34489.5|34487.1|42
1650291790000|2022-04-18 14:23:10|34491.5|34489.1|34493.5|34491.1|34494|34491.6|34488.5|34486.1|22
1650291800000|2022-04-18 14:23:20|34494|34491.6|34498.5|34496.1|34498.5|34496.1|34492|34489.6|44
1650291810000|2022-04-18 14:23:30|34498|34495.6|34496.5|34494.1|34498|34495.6|34495|34492.6|7
1650291820000|2022-04-18 14:23:40|34497|34494.6|34491.5|34489.1|34497|34494.6|34489.5|34487.1|31
1650291830000|2022-04-18 14:23:50|34492|34489.6|34493.5|34491.1|34495.5|34493.1|34491.5|34489.1|32
1650291840000|2022-04-18 14:24:00|34493|34490.6|34508.5|34506.1|34511|34508.6|34492.5|34490.1|159
1650291850000|2022-04-18 14:24:10|34509|34506.6|34514|34511.6|34515.5|34513.1|34509|34506.6|80
1650291860000|2022-04-18 14:24:20|34514.5|34512.1|34516|34513.6|34517|34514.6|34512.5|34510.1|96
1650291870000|2022-04-18 14:24:30|34516.5|34514.1|34520|34517.6|34522|34519.6|34515|34512.6|71
1650291880000|2022-04-18 14:24:40|34519.5|34517.1|34518|34515.6|34522.5|34520.1|34517|34514.6|68
1650291890000|2022-04-18 14:24:50|34517.5|34515.1|34524|34521.6|34526.5|34524.1|34516|34513.6|78
1650291900000|2022-04-18 14:25:00|34523.5|34521.1|34532|34529.6|34535|34532.6|34523.5|34521.1|84
1650291910000|2022-04-18 14:25:10|34533.5|34531.1|34528.5|34526.1|34535|34532.6|34527.5|34525.1|43
1650291920000|2022-04-18 14:25:20|34529|34526.6|34524.5|34522.1|34529|34526.6|34523.5|34521.1|66
1650291930000|2022-04-18 14:25:30|34525|34522.6|34532.5|34530.1|34533|34530.6|34525|34522.6|31
1650291940000|2022-04-18 14:25:40|34533|34530.6|34529|34526.6|34536|34533.6|34528.5|34526.1|46
1650291950000|2022-04-18 14:25:50|34529.5|34527.1|34530.5|34528.1|34530.5|34528.1|34526.5|34524.1|40
1650291960000|2022-04-18 14:26:00|34530|34527.6|34521.5|34519.1|34537.5|34535.1|34515.5|34513.1|400
1650291970000|2022-04-18 14:26:10|34521|34518.6|34513.5|34511.1|34522.5|34520.1|34513.5|34511.1|43
1650291980000|2022-04-18 14:26:20|34513|34510.6|34512|34509.6|34514.5|34512.1|34508.5|34506.1|46
1650291990000|2022-04-18 14:26:30|34511.5|34509.1|34508.5|34506.1|34511.5|34509.1|34508|34505.6|33
1650292000000|2022-04-18 14:26:40|34509|34506.6|34507.5|34505.1|34510|34507.6|34507.5|34505.1|23
1650292010000|2022-04-18 14:26:50|34508|34505.6|34496.5|34494.1|34508|34505.6|34496.5|34494.1|71
1650292020000|2022-04-18 14:27:00|34496|34493.6|34496.5|34494.1|34498.5|34496.1|34492.5|34490.1|75
1650292030000|2022-04-18 14:27:10|34497|34494.6|34491.5|34489.1|34500.5|34498.1|34490.5|34488.1|64
1650292040000|2022-04-18 14:27:20|34491|34488.6|34491|34488.6|34492.5|34490.1|34487.5|34485.1|35
1650292050000|2022-04-18 14:27:30|34490.5|34488.1|34486|34483.6|34490.5|34488.1|34481|34478.6|81
1650292060000|2022-04-18 14:27:40|34486.5|34484.1|34486.5|34484.1|34489.5|34487.1|34484.5|34482.1|61
1650292070000|2022-04-18 14:27:50|34487|34484.6|34486.5|34484.1|34490|34487.6|34485.5|34483.1|91
1650292080000|2022-04-18 14:28:00|34485.5|34483.1|34487.5|34485.1|34491.5|34489.1|34485.5|34483.1|44
1650292090000|2022-04-18 14:28:10|34487|34484.6|34480.5|34478.1|34487|34484.6|34479.5|34477.1|54
1650292100000|2022-04-18 14:28:20|34481.5|34479.1|34483.5|34481.1|34489|34486.6|34481.5|34479.1|33
1650292110000|2022-04-18 14:28:30|34484|34481.6|34482.5|34480.1|34485.5|34483.1|34481.5|34479.1|23
1650292120000|2022-04-18 14:28:40|34482|34479.6|34481|34478.6|34484|34481.6|34477.5|34475.1|41
1650292130000|2022-04-18 14:28:50|34481.5|34479.1|34485.5|34483.1|34485.5|34483.1|34477.5|34475.1|39
1650292140000|2022-04-18 14:29:00|34486|34483.6|34486|34483.6|34487.5|34485.1|34480.5|34478.1|32
1650292150000|2022-04-18 14:29:10|34485.5|34483.1|34487|34484.6|34487.5|34485.1|34483.5|34481.1|15
1650292160000|2022-04-18 14:29:20|34486.5|34484.1|34486|34483.6|34490|34487.6|34486|34483.6|29
1650292170000|2022-04-18 14:29:30|34485.5|34483.1|34478.5|34476.1|34486|34483.6|34474.5|34472.1|40
1650292180000|2022-04-18 14:29:40|34478|34475.6|34477.5|34475.1|34480.5|34478.1|34477|34474.6|56
1650292190000|2022-04-18 14:29:50|34477|34474.6|34484|34481.6|34484|34481.6|34475|34472.6|21
1650292200000|2022-04-18 14:30:00|34484.5|34482.1|34487.5|34485.1|34489.5|34487.1|34484|34481.6|79
1650292210000|2022-04-18 14:30:10|34488|34485.6|34494.5|34492.1|34494.5|34492.1|34484.5|34482.1|51
1650292220000|2022-04-18 14:30:20|34494|34491.6|34496.5|34494.1|34497.5|34495.1|34493.5|34491.1|22
1650292230000|2022-04-18 14:30:30|34497|34494.6|34504.5|34502.1|34507.5|34505.1|34496.5|34494.1|57
1650292240000|2022-04-18 14:30:40|34503.5|34501.1|34500|34497.6|34503.5|34501.1|34500|34497.6|27
1650292250000|2022-04-18 14:30:50|34500.5|34498.1|34496.5|34494.1|34502|34499.6|34496|34493.6|25
1650292260000|2022-04-18 14:31:00|34497|34494.6|34497.5|34495.1|34501.5|34499.1|34496.5|34494.1|25
1650292270000|2022-04-18 14:31:10|34497|34494.6|34499.5|34497.1|34501.5|34499.1|34494|34491.6|26
1650292280000|2022-04-18 14:31:20|34499|34496.6|34506.5|34504.1|34506.5|34504.1|34498.5|34496.1|89
1650292290000|2022-04-18 14:31:30|34505.5|34503.1|34501.5|34499.1|34508.5|34506.1|34501|34498.6|43
1650292300000|2022-04-18 14:31:40|34501|34498.6|34502.5|34500.1|34504.5|34502.1|34501|34498.6|27
1650292310000|2022-04-18 14:31:50|34503|34500.6|34500.5|34498.1|34503.5|34501.1|34498.5|34496.1|8
1650292320000|2022-04-18 14:32:00|34501|34498.6|34503|34500.6|34506|34503.6|34501|34498.6|19
1650292330000|2022-04-18 14:32:10|34503.5|34501.1|34500.5|34498.1|34508|34505.6|34500.5|34498.1|54
1650292340000|2022-04-18 14:32:20|34501|34498.6|34498|34495.6|34503.5|34501.1|34496|34493.6|28
1650292350000|2022-04-18 14:32:30|34498.5|34496.1|34503.5|34501.1|34503.5|34501.1|34498|34495.6|16
1650292360000|2022-04-18 14:32:40|34504|34501.6|34507.5|34505.1|34508|34505.6|34503|34500.6|2
1650292370000|2022-04-18 14:32:50|34508|34505.6|34504.5|34502.1|34511|34508.6|34502.5|34500.1|32
1650292380000|2022-04-18 14:33:00|34504|34501.6|34506.5|34504.1|34506.5|34504.1|34503.5|34501.1|57
1650292390000|2022-04-18 14:33:10|34507|34504.6|34511.5|34509.1|34512|34509.6|34507|34504.6|17
1650292400000|2022-04-18 14:33:20|34511|34508.6|34512.5|34510.1|34512.5|34510.1|34508.5|34506.1|19
1650292410000|2022-04-18 14:33:30|34514.5|34512.1|34510.5|34508.1|34514.5|34512.1|34508|34505.6|40
1650292420000|2022-04-18 14:33:40|34511|34508.6|34514|34511.6|34515.5|34513.1|34508.5|34506.1|21
1650292430000|2022-04-18 14:33:50|34514.5|34512.1|34510.5|34508.1|34514.5|34512.1|34509.5|34507.1|22
1650292440000|2022-04-18 14:34:00|34511.5|34509.1|34514.5|34512.1|34515.5|34513.1|34511|34508.6|24
1650292450000|2022-04-18 14:34:10|34514|34511.6|34514|34511.6|34516.5|34514.1|34513.5|34511.1|30
1650292460000|2022-04-18 14:34:20|34513.5|34511.1|34524|34521.6|34524|34521.6|34513.5|34511.1|40
1650292470000|2022-04-18 14:34:30|34523.5|34521.1|34527.5|34525.1|34527.5|34525.1|34522|34519.6|36
1650292480000|2022-04-18 14:34:40|34527|34524.6|34529.5|34527.1|34531.5|34529.1|34526.5|34524.1|45
1650292490000|2022-04-18 14:34:50|34530|34527.6|34533.5|34531.1|34534|34531.6|34527|34524.6|37
1650292500000|2022-04-18 14:35:00|34534.5|34532.1|34534.5|34532.1|34538|34535.6|34532.5|34530.1|67
1650292510000|2022-04-18 14:35:10|34534|34531.6|34530.5|34528.1|34535.5|34533.1|34529.5|34527.1|53
1650292520000|2022-04-18 14:35:20|34530|34527.6|34521.5|34519.1|34531.5|34529.1|34521.5|34519.1|44
1650292530000|2022-04-18 14:35:30|34521|34518.6|34521.5|34519.1|34523|34520.6|34519.5|34517.1|36
1650292540000|2022-04-18 14:35:40|34521|34518.6|34521.5|34519.1|34523|34520.6|34517|34514.6|28
1650292550000|2022-04-18 14:35:50|34521|34518.6|34524.5|34522.1|34524.5|34522.1|34520|34517.6|38
1650292560000|2022-04-18 14:36:00|34525|34522.6|34526|34523.6|34530.5|34528.1|34524.5|34522.1|35
1650292570000|2022-04-18 14:36:10|34526.5|34524.1|34531.5|34529.1|34532.5|34530.1|34525|34522.6|29
1650292580000|2022-04-18 14:36:20|34532|34529.6|34519.5|34517.1|34532|34529.6|34518|34515.6|4
1650292590000|2022-04-18 14:36:30|34519|34516.6|34510.5|34508.1|34520.5|34518.1|34510.5|34508.1|46
1650292600000|2022-04-18 14:36:40|34510|34507.6|34511.5|34509.1|34513|34510.6|34508|34505.6|33
1650292610000|2022-04-18 14:36:50|34512|34509.6|34512.5|34510.1|34512.5|34510.1|34510|34507.6|31
1650292620000|2022-04-18 14:37:00|34513|34510.6|34517|34514.6|34519.5|34517.1|34512.5|34510.1|42
1650292630000|2022-04-18 14:37:10|34516.5|34514.1|34521.5|34519.1|34521.5|34519.1|34515|34512.6|12
1650292640000|2022-04-18 14:37:20|34522|34519.6|34528.5|34526.1|34529.5|34527.1|34521.5|34519.1|20
1650292650000|2022-04-18 14:37:30|34529|34526.6|34530.5|34528.1|34531.5|34529.1|34528|34525.6|35
1650292660000|2022-04-18 14:37:40|34530|34527.6|34527.5|34525.1|34534|34531.6|34526.5|34524.1|36
1650292670000|2022-04-18 14:37:50|34528|34525.6|34523.5|34521.1|34528|34525.6|34522.5|34520.1|29
1650292680000|2022-04-18 14:38:00|34524|34521.6|34513|34510.6|34526|34523.6|34509.5|34507.1|106
1650292690000|2022-04-18 14:38:10|34513.5|34511.1|34511|34508.6|34514|34511.6|34508.5|34506.1|14
1650292700000|2022-04-18 14:38:20|34510.5|34508.1|34514.5|34512.1|34515.5|34513.1|34510.5|34508.1|8
1650292710000|2022-04-18 14:38:30|34514|34511.6|34517.5|34515.1|34519.5|34517.1|34514|34511.6|18
1650292720000|2022-04-18 14:38:40|34518|34515.6|34524|34521.6|34526|34523.6|34516.5|34514.1|14
1650292730000|2022-04-18 14:38:50|34524.5|34522.1|34523|34520.6|34526.5|34524.1|34522.5|34520.1|5
1650292740000|2022-04-18 14:39:00|34523.5|34521.1|34517.5|34515.1|34526.5|34524.1|34517.5|34515.1|26
1650292750000|2022-04-18 14:39:10|34517|34514.6|34520.5|34518.1|34521.5|34519.1|34515.5|34513.1|57
1650292760000|2022-04-18 14:39:20|34521|34518.6|34523.5|34521.1|34526.5|34524.1|34521|34518.6|25
1650292770000|2022-04-18 14:39:30|34523|34520.6|34527.5|34525.1|34529.5|34527.1|34521.5|34519.1|16
1650292780000|2022-04-18 14:39:40|34528|34525.6|34533.5|34531.1|34535.5|34533.1|34528|34525.6|50
1650292790000|2022-04-18 14:39:50|34533|34530.6|34541|34538.6|34541|34538.6|34533|34530.6|56
1650292800000|2022-04-18 14:40:00|34540.5|34538.1|34548|34545.6|34550.5|34548.1|34540.5|34538.1|148
1650292810000|2022-04-18 14:40:10|34548.5|34546.1|34552.5|34550.1|34554.5|34552.1|34547.5|34545.1|39
1650292820000|2022-04-18 14:40:20|34552|34549.6|34554|34551.6|34557.5|34555.1|34552|34549.6|59
1650292830000|2022-04-18 14:40:30|34555|34552.6|34549.5|34547.1|34555|34552.6|34546.5|34544.1|42
1650292840000|2022-04-18 14:40:40|34549|34546.6|34554.5|34552.1|34555|34552.6|34549|34546.6|37
1650292850000|2022-04-18 14:40:50|34554|34551.6|34543.5|34541.1|34554|34551.6|34541|34538.6|61
1650292860000|2022-04-18 14:41:00|34543|34540.6|34548|34545.6|34549.5|34547.1|34541.5|34539.1|39
1650292870000|2022-04-18 14:41:10|34548.5|34546.1|34547.5|34545.1|34552|34549.6|34547|34544.6|24
1650292880000|2022-04-18 14:41:20|34547|34544.6|34549.5|34547.1|34553|34550.6|34545.5|34543.1|44
1650292890000|2022-04-18 14:41:30|34549|34546.6|34547.5|34545.1|34552.5|34550.1|34547|34544.6|38
1650292900000|2022-04-18 14:41:40|34547|34544.6|34545|34542.6|34548|34545.6|34543.5|34541.1|18
1650292910000|2022-04-18 14:41:50|34545.5|34543.1|34540.5|34538.1|34546.5|34544.1|34540|34537.6|32
1650292920000|2022-04-18 14:42:00|34541|34538.6|34547.5|34545.1|34553|34550.6|34540.5|34538.1|70
1650292930000|2022-04-18 14:42:10|34548|34545.6|34543.5|34541.1|34548.5|34546.1|34543|34540.6|25
1650292940000|2022-04-18 14:42:20|34543|34540.6|34546.5|34544.1|34547.5|34545.1|34543|34540.6|13
1650292950000|2022-04-18 14:42:30|34547|34544.6|34545.5|34543.1|34547|34544.6|34540.5|34538.1|40
1650292960000|2022-04-18 14:42:40|34546|34543.6|34549|34546.6|34550.5|34548.1|34544|34541.6|31
1650292970000|2022-04-18 14:42:50|34548.5|34546.1|34551.5|34549.1|34552|34549.6|34546|34543.6|15
1650292980000|2022-04-18 14:43:00|34551|34548.6|34554.5|34552.1|34554.5|34552.1|34547.5|34545.1|26
1650292990000|2022-04-18 14:43:10|34554|34551.6|34556|34553.6|34559|34556.6|34554|34551.6|32
1650293000000|2022-04-18 14:43:20|34556.5|34554.1|34549.5|34547.1|34557|34554.6|34548.5|34546.1|20
1650293010000|2022-04-18 14:43:30|34549|34546.6|34546.5|34544.1|34551|34548.6|34544|34541.6|26
1650293020000|2022-04-18 14:43:40|34547|34544.6|34539.5|34537.1|34547|34544.6|34537.5|34535.1|36
1650293030000|2022-04-18 14:43:50|34539|34536.6|34541.5|34539.1|34544|34541.6|34538.5|34536.1|24
1650293040000|2022-04-18 14:44:00|34540|34537.6|34531|34528.6|34540|34537.6|34529|34526.6|76
1650293050000|2022-04-18 14:44:10|34530.5|34528.1|34531|34528.6|34531.5|34529.1|34528|34525.6|50
1650293060000|2022-04-18 14:44:20|34531.5|34529.1|34533.5|34531.1|34534|34531.6|34531|34528.6|26
1650293070000|2022-04-18 14:44:30|34533|34530.6|34534|34531.6|34535|34532.6|34531|34528.6|30
1650293080000|2022-04-18 14:44:40|34533.5|34531.1|34538|34535.6|34539.5|34537.1|34532|34529.6|26
1650293090000|2022-04-18 14:44:50|34538.5|34536.1|34540|34537.6|34541|34538.6|34537.5|34535.1|12
1650293100000|2022-04-18 14:45:00|34540.5|34538.1|34544|34541.6|34544.5|34542.1|34539.5|34537.1|57
1650293110000|2022-04-18 14:45:10|34544.5|34542.1|34540.5|34538.1|34550|34547.6|34539.5|34537.1|139
1650293120000|2022-04-18 14:45:20|34540|34537.6|34536.5|34534.1|34541|34538.6|34534.5|34532.1|16
1650293130000|2022-04-18 14:45:30|34536|34533.6|34533.5|34531.1|34537.5|34535.1|34530.5|34528.1|33
1650293140000|2022-04-18 14:45:40|34534|34531.6|34532|34529.6|34537.5|34535.1|34531|34528.6|20
1650293150000|2022-04-18 14:45:50|34531.5|34529.1|34522.5|34520.1|34532|34529.6|34522.5|34520.1|45
1650293160000|2022-04-18 14:46:00|34522|34519.6|34517.5|34515.1|34523.5|34521.1|34517.5|34515.1|62
1650293170000|2022-04-18 14:46:10|34518|34515.6|34519|34516.6|34521|34518.6|34517|34514.6|31
1650293180000|2022-04-18 14:46:20|34519.5|34517.1|34522.5|34520.1|34522.5|34520.1|34518|34515.6|49
1650293190000|2022-04-18 14:46:30|34522|34519.6|34523.5|34521.1|34527|34524.6|34522|34519.6|24
1650293200000|2022-04-18 14:46:40|34524|34521.6|34528|34525.6|34528.5|34526.1|34523|34520.6|11
1650293210000|2022-04-18 14:46:50|34528.5|34526.1|34532.5|34530.1|34532.5|34530.1|34528|34525.6|28
1650293220000|2022-04-18 14:47:00|34532|34529.6|34539.5|34537.1|34540|34537.6|34532|34529.6|31
1650293230000|2022-04-18 14:47:10|34539|34536.6|34538.5|34536.1|34540.5|34538.1|34537|34534.6|31
1650293240000|2022-04-18 14:47:20|34539|34536.6|34539|34536.6|34541.5|34539.1|34537|34534.6|12
1650293250000|2022-04-18 14:47:30|34539.5|34537.1|34541|34538.6|34541.5|34539.1|34537.5|34535.1|12
1650293260000|2022-04-18 14:47:40|34540.5|34538.1|34541|34538.6|34543|34540.6|34540|34537.6|20
1650293270000|2022-04-18 14:47:50|34541.5|34539.1|34541|34538.6|34544|34541.6|34539.5|34537.1|27
1650293280000|2022-04-18 14:48:00|34540.5|34538.1|34541|34538.6|34544|34541.6|34540.5|34538.1|9
1650293290000|2022-04-18 14:48:10|34541.5|34539.1|34538.5|34536.1|34542|34539.6|34537|34534.6|25
1650293300000|2022-04-18 14:48:20|34539.5|34537.1|34541|34538.6|34541.5|34539.1|34537.5|34535.1|12
1650293310000|2022-04-18 14:48:30|34540|34537.6|34541.5|34539.1|34541.5|34539.1|34539|34536.6|3
1650293320000|2022-04-18 14:48:40|34541|34538.6|34530|34527.6|34543|34540.6|34530|34527.6|78
1650293330000|2022-04-18 14:48:50|34529.5|34527.1|34529.5|34527.1|34531.5|34529.1|34528|34525.6|33
1650293340000|2022-04-18 14:49:00|34529|34526.6|34526.5|34524.1|34531|34528.6|34525.5|34523.1|30
1650293350000|2022-04-18 14:49:10|34526|34523.6|34525|34522.6|34528|34525.6|34524|34521.6|17
1650293360000|2022-04-18 14:49:20|34524.5|34522.1|34529.5|34527.1|34530.5|34528.1|34524.5|34522.1|6
1650293370000|2022-04-18 14:49:30|34530|34527.6|34529.5|34527.1|34530.5|34528.1|34526.5|34524.1|17
1650293380000|2022-04-18 14:49:40|34530|34527.6|34530|34527.6|34531.5|34529.1|34528.5|34526.1|9
1650293390000|2022-04-18 14:49:50|34529.5|34527.1|34530.5|34528.1|34531.5|34529.1|34527.5|34525.1|5
1650293400000|2022-04-18 14:50:00|34531|34528.6|34530.5|34528.1|34531|34528.6|34527|34524.6|39
1650293410000|2022-04-18 14:50:10|34530|34527.6|34526.5|34524.1|34530.5|34528.1|34525.5|34523.1|41
1650293420000|2022-04-18 14:50:20|34526|34523.6|34522|34519.6|34526.5|34524.1|34522|34519.6|24
1650293430000|2022-04-18 14:50:30|34522.5|34520.1|34519.5|34517.1|34522.5|34520.1|34517.5|34515.1|28
1650293440000|2022-04-18 14:50:40|34520|34517.6|34520|34517.6|34521|34518.6|34517.5|34515.1|37
1650293450000|2022-04-18 14:50:50|34520.5|34518.1|34519|34516.6|34520.5|34518.1|34516|34513.6|19
1650293460000|2022-04-18 14:51:00|34519.5|34517.1|34517|34514.6|34524.5|34522.1|34516.5|34514.1|30
1650293470000|2022-04-18 14:51:10|34516.5|34514.1|34516.5|34514.1|34518.5|34516.1|34514|34511.6|21
1650293480000|2022-04-18 14:51:20|34515.5|34513.1|34511|34508.6|34518|34515.6|34510.5|34508.1|70
1650293490000|2022-04-18 14:51:30|34511.5|34509.1|34510|34507.6|34512.5|34510.1|34510|34507.6|18
1650293500000|2022-04-18 14:51:40|34509|34506.6|34498|34495.6|34509.5|34507.1|34495.5|34493.1|124
1650293510000|2022-04-18 14:51:50|34497.5|34495.1|34502|34499.6|34502.5|34500.1|34495|34492.6|76
1650293520000|2022-04-18 14:52:00|34503|34500.6|34498.5|34496.1|34504.5|34502.1|34497.5|34495.1|33
1650293530000|2022-04-18 14:52:10|34499|34496.6|34496|34493.6|34499.5|34497.1|34494|34491.6|69
1650293540000|2022-04-18 14:52:20|34496.5|34494.1|34497.5|34495.1|34497.5|34495.1|34493.5|34491.1|22
1650293550000|2022-04-18 14:52:30|34497|34494.6|34495.5|34493.1|34498.5|34496.1|34493.5|34491.1|31
1650293560000|2022-04-18 14:52:40|34495|34492.6|34495|34492.6|34498.5|34496.1|34493.5|34491.1|17
1650293570000|2022-04-18 14:52:50|34497|34494.6|34499.5|34497.1|34501.5|34499.1|34497|34494.6|16
1650293580000|2022-04-18 14:53:00|34500|34497.6|34497.5|34495.1|34502|34499.6|34497.5|34495.1|18
1650293590000|2022-04-18 14:53:10|34497|34494.6|34494|34491.6|34499.5|34497.1|34493|34490.6|32
1650293600000|2022-04-18 14:53:20|34494.5|34492.1|34492.5|34490.1|34495|34492.6|34491.5|34489.1|33
1650293610000|2022-04-18 14:53:30|34492|34489.6|34491.5|34489.1|34493.5|34491.1|34489|34486.6|36
1650293620000|2022-04-18 14:53:40|34492|34489.6|34493|34490.6|34497|34494.6|34489|34486.6|64
1650293630000|2022-04-18 14:53:50|34493.5|34491.1|34491.5|34489.1|34494.5|34492.1|34490|34487.6|19
1650293640000|2022-04-18 14:54:00|34492|34489.6|34495|34492.6|34495|34492.6|34490|34487.6|29
1650293650000|2022-04-18 14:54:10|34496|34493.6|34490.5|34488.1|34496|34493.6|34489.5|34487.1|12
1650293660000|2022-04-18 14:54:20|34491|34488.6|34491.5|34489.1|34492|34489.6|34488.5|34486.1|18
1650293670000|2022-04-18 14:54:30|34492|34489.6|34494.5|34492.1|34495.5|34493.1|34491.5|34489.1|14
1650293680000|2022-04-18 14:54:40|34495|34492.6|34497|34494.6|34497.5|34495.1|34493.5|34491.1|21
1650293690000|2022-04-18 14:54:50|34496.5|34494.1|34496.5|34494.1|34499|34496.6|34495.5|34493.1|8
1650293700000|2022-04-18 14:55:00|34497|34494.6|34493.5|34491.1|34499.5|34497.1|34493.5|34491.1|20
1650293710000|2022-04-18 14:55:10|34494.5|34492.1|34480.5|34478.1|34495|34492.6|34478|34475.6|129
1650293720000|2022-04-18 14:55:20|34480|34477.6|34477.5|34475.1|34483|34480.6|34477|34474.6|41
1650293730000|2022-04-18 14:55:30|34478.5|34476.1|34487|34484.6|34489|34486.6|34476.5|34474.1|24
1650293740000|2022-04-18 14:55:40|34485.5|34483.1|34491.5|34489.1|34492|34489.6|34485.5|34483.1|25
1650293750000|2022-04-18 14:55:50|34492|34489.6|34494.5|34492.1|34496.5|34494.1|34492|34489.6|27
1650293760000|2022-04-18 14:56:00|34494|34491.6|34487.5|34485.1|34495.5|34493.1|34487.5|34485.1|23
1650293770000|2022-04-18 14:56:10|34487|34484.6|34487|34484.6|34488|34485.6|34484|34481.6|14
1650293780000|2022-04-18 14:56:20|34486.5|34484.1|34487|34484.6|34488.5|34486.1|34486.5|34484.1|12
1650293790000|2022-04-18 14:56:30|34487.5|34485.1|34486.5|34484.1|34491|34488.6|34486|34483.6|20
1650293800000|2022-04-18 14:56:40|34486|34483.6|34479|34476.6|34487|34484.6|34479|34476.6|34
1650293810000|2022-04-18 14:56:50|34479.5|34477.1|34477|34474.6|34480|34477.6|34475.5|34473.1|26
1650293820000|2022-04-18 14:57:00|34477.5|34475.1|34468.5|34466.1|34477.5|34475.1|34466.5|34464.1|143
1650293830000|2022-04-18 14:57:10|34469|34466.6|34470.5|34468.1|34472|34469.6|34467.5|34465.1|31
1650293840000|2022-04-18 14:57:20|34471|34468.6|34470|34467.6|34471.5|34469.1|34467|34464.6|23
1650293850000|2022-04-18 14:57:30|34469.5|34467.1|34475.5|34473.1|34476.5|34474.1|34469.5|34467.1|35
1650293860000|2022-04-18 14:57:40|34476|34473.6|34474.5|34472.1|34477|34474.6|34473.5|34471.1|23
1650293870000|2022-04-18 14:57:50|34475|34472.6|34475|34472.6|34478|34475.6|34474.5|34472.1|21
1650293880000|2022-04-18 14:58:00|34475.5|34473.1|34473.5|34471.1|34477|34474.6|34471.5|34469.1|31
1650293890000|2022-04-18 14:58:10|34474|34471.6|34474.5|34472.1|34475.5|34473.1|34473.5|34471.1|22
1650293900000|2022-04-18 14:58:20|34474|34471.6|34472|34469.6|34476.5|34474.1|34472|34469.6|10
1650293910000|2022-04-18 14:58:30|34472.5|34470.1|34477|34474.6|34478|34475.6|34471.5|34469.1|10
1650293920000|2022-04-18 14:58:40|34477.5|34475.1|34481.5|34479.1|34481.5|34479.1|34476.5|34474.1|25
1650293930000|2022-04-18 14:58:50|34481|34478.6|34484.5|34482.1|34484.5|34482.1|34481|34478.6|34
1650293940000|2022-04-18 14:59:00|34485|34482.6|34487.5|34485.1|34488.5|34486.1|34484|34481.6|29
1650293950000|2022-04-18 14:59:10|34488|34485.6|34492|34489.6|34492|34489.6|34485.5|34483.1|22
1650293960000|2022-04-18 14:59:20|34495.5|34493.1|34495.5|34493.1|34496|34493.6|34491.5|34489.1|36
1650293970000|2022-04-18 14:59:30|34495|34492.6|34496.5|34494.1|34496.5|34494.1|34494|34491.6|12
1650293980000|2022-04-18 14:59:40|34496|34493.6|34499.5|34497.1|34501|34498.6|34496|34493.6|38
1650293990000|2022-04-18 14:59:50|34499|34496.6|34498|34495.6|34500.5|34498.1|34498|34495.6|23
1650294000000|2022-04-18 15:00:00|34499.5|34497.1|34498|34495.6|34503|34500.6|34498|34495.6|39
1650294010000|2022-04-18 15:00:10|34498.5|34496.1|34502.5|34500.1|34504|34501.6|34493.5|34491.1|36
1650294020000|2022-04-18 15:00:20|34502|34499.6|34506.5|34504.1|34510.5|34508.1|34502|34499.6|125
1650294030000|2022-04-18 15:00:30|34506|34503.6|34501|34498.6|34506|34503.6|34499|34496.6|51
1650294040000|2022-04-18 15:00:40|34500.5|34498.1|34502|34499.6|34504|34501.6|34498.5|34496.1|67
1650294050000|2022-04-18 15:00:50|34502.5|34500.1|34500.5|34498.1|34503|34500.6|34499|34496.6|17
1650294060000|2022-04-18 15:01:00|34501.5|34499.1|34506.5|34504.1|34510|34507.6|34498.5|34496.1|41
1650294070000|2022-04-18 15:01:10|34507|34504.6|34502|34499.6|34508.5|34506.1|34502|34499.6|13
1650294080000|2022-04-18 15:01:20|34501.5|34499.1|34496.5|34494.1|34501.5|34499.1|34491|34488.6|37
1650294090000|2022-04-18 15:01:30|34496|34493.6|34498|34495.6|34499|34496.6|34493|34490.6|9
1650294100000|2022-04-18 15:01:40|34497.5|34495.1|34496|34493.6|34501|34498.6|34494.5|34492.1|20
1650294110000|2022-04-18 15:01:50|34496.5|34494.1|34496|34493.6|34497.5|34495.1|34494.5|34492.1|12
1650294120000|2022-04-18 15:02:00|34495.5|34493.1|34494.5|34492.1|34498|34495.6|34494|34491.6|18
1650294130000|2022-04-18 15:02:10|34495|34492.6|34495|34492.6|34503|34500.6|34494.5|34492.1|16
1650294140000|2022-04-18 15:02:20|34495.5|34493.1|34495|34492.6|34499|34496.6|34494|34491.6|7
1650294150000|2022-04-18 15:02:30|34494.5|34492.1|34498.5|34496.1|34503.5|34501.1|34494.5|34492.1|18
1650294160000|2022-04-18 15:02:40|34498|34495.6|34497|34494.6|34500|34497.6|34494|34491.6|11
1650294170000|2022-04-18 15:02:50|34496.5|34494.1|34497.5|34495.1|34497.5|34495.1|34493|34490.6|20
1650294180000|2022-04-18 15:03:00|34496.5|34494.1|34498|34495.6|34500|34497.6|34495.5|34493.1|12
1650294190000|2022-04-18 15:03:10|34498.5|34496.1|34498.5|34496.1|34500|34497.6|34496|34493.6|16
1650294200000|2022-04-18 15:03:20|34499|34496.6|34503.5|34501.1|34504|34501.6|34498.5|34496.1|6
1650294210000|2022-04-18 15:03:30|34504|34501.6|34510.5|34508.1|34511|34508.6|34504|34501.6|43
1650294220000|2022-04-18 15:03:40|34511.5|34509.1|34508|34505.6|34511.5|34509.1|34505|34502.6|23
1650294230000|2022-04-18 15:03:50|34508.5|34506.1|34509.5|34507.1|34512|34509.6|34508.5|34506.1|22
1650294240000|2022-04-18 15:04:00|34510|34507.6|34513.5|34511.1|34514|34511.6|34508.5|34506.1|14
1650294250000|2022-04-18 15:04:10|34512.5|34510.1|34515|34512.6|34515|34512.6|34511|34508.6|35
1650294260000|2022-04-18 15:04:20|34515.5|34513.1|34514.5|34512.1|34519.5|34517.1|34514.5|34512.1|44
1650294270000|2022-04-18 15:04:30|34515|34512.6|34516|34513.6|34516|34513.6|34512.5|34510.1|17
1650294280000|2022-04-18 15:04:40|34515.5|34513.1|34522.5|34520.1|34523|34520.6|34515.5|34513.1|57
1650294290000|2022-04-18 15:04:50|34522|34519.6|34527.5|34525.1|34528.5|34526.1|34520.5|34518.1|58
1650294300000|2022-04-18 15:05:00|34527|34524.6|34525.5|34523.1|34529.5|34527.1|34522.5|34520.1|54
1650294310000|2022-04-18 15:05:10|34525|34522.6|34526|34523.6|34530|34527.6|34524.5|34522.1|22
1650294320000|2022-04-18 15:05:20|34525.5|34523.1|34526|34523.6|34527|34524.6|34524|34521.6|6
1650294330000|2022-04-18 15:05:30|34525.5|34523.1|34524|34521.6|34527.5|34525.1|34522.5|34520.1|32
1650294340000|2022-04-18 15:05:40|34523.5|34521.1|34521.5|34519.1|34524.5|34522.1|34517|34514.6|38
1650294350000|2022-04-18 15:05:50|34521|34518.6|34518|34515.6|34523|34520.6|34517.5|34515.1|21
1650294360000|2022-04-18 15:06:00|34517.5|34515.1|34516|34513.6|34519|34516.6|34515|34512.6|22
1650294370000|2022-04-18 15:06:10|34516.5|34514.1|34518.5|34516.1|34520.5|34518.1|34514.5|34512.1|14
1650294380000|2022-04-18 15:06:20|34519|34516.6|34518.5|34516.1|34523|34520.6|34517|34514.6|11
1650294390000|2022-04-18 15:06:30|34519|34516.6|34509.5|34507.1|34519|34516.6|34509.5|34507.1|30
1650294400000|2022-04-18 15:06:40|34510|34507.6|34512.5|34510.1|34513|34510.6|34509|34506.6|15
1650294410000|2022-04-18 15:06:50|34513|34510.6|34519.5|34517.1|34520.5|34518.1|34512.5|34510.1|8
1650294420000|2022-04-18 15:07:00|34519|34516.6|34516|34513.6|34520.5|34518.1|34515.5|34513.1|10
1650294430000|2022-04-18 15:07:10|34516.5|34514.1|34516.5|34514.1|34517|34514.6|34514|34511.6|11
1650294440000|2022-04-18 15:07:20|34517|34514.6|34516.5|34514.1|34518.5|34516.1|34515.5|34513.1|10
1650294450000|2022-04-18 15:07:30|34517|34514.6|34519.5|34517.1|34521|34518.6|34516.5|34514.1|7
1650294460000|2022-04-18 15:07:40|34520|34517.6|34516.5|34514.1|34520|34517.6|34514|34511.6|11
1650294470000|2022-04-18 15:07:50|34517.5|34515.1|34515.5|34513.1|34517.5|34515.1|34512.5|34510.1|18
1650294480000|2022-04-18 15:08:00|34515|34512.6|34513|34510.6|34516|34513.6|34511|34508.6|18
1650294490000|2022-04-18 15:08:10|34512.5|34510.1|34517.5|34515.1|34517.5|34515.1|34511|34508.6|37
1650294500000|2022-04-18 15:08:20|34518|34515.6|34517.5|34515.1|34520|34517.6|34517|34514.6|14
1650294510000|2022-04-18 15:08:30|34518|34515.6|34520.5|34518.1|34522.5|34520.1|34517|34514.6|20
1650294520000|2022-04-18 15:08:40|34521|34518.6|34522.5|34520.1|34523|34520.6|34520|34517.6|11
1650294530000|2022-04-18 15:08:50|34522|34519.6|34520.5|34518.1|34524|34521.6|34518|34515.6|32
1650294540000|2022-04-18 15:09:00|34521|34518.6|34519|34516.6|34522|34519.6|34517.5|34515.1|12
1650294550000|2022-04-18 15:09:10|34519.5|34517.1|34515.5|34513.1|34520|34517.6|34515|34512.6|8
1650294560000|2022-04-18 15:09:20|34516|34513.6|34518.5|34516.1|34520.5|34518.1|34513|34510.6|25
1650294570000|2022-04-18 15:09:30|34518|34515.6|34520|34517.6|34521|34518.6|34515|34512.6|9
1650294580000|2022-04-18 15:09:40|34518.5|34516.1|34518.5|34516.1|34520.5|34518.1|34517|34514.6|4
1650294590000|2022-04-18 15:09:50|34518|34515.6|34514|34511.6|34518.5|34516.1|34511.5|34509.1|33
1650294600000|2022-04-18 15:10:00|34514.5|34512.1|34511.5|34509.1|34517|34514.6|34511.5|34509.1|26
1650294610000|2022-04-18 15:10:10|34512|34509.6|34511.5|34509.1|34512|34509.6|34506.5|34504.1|44
1650294620000|2022-04-18 15:10:20|34512|34509.6|34516.5|34514.1|34517.5|34515.1|34512|34509.6|14
1650294630000|2022-04-18 15:10:30|34517|34514.6|34516.5|34514.1|34517.5|34515.1|34513.5|34511.1|15
1650294640000|2022-04-18 15:10:40|34516|34513.6|34516.5|34514.1|34517.5|34515.1|34513.5|34511.1|7
1650294650000|2022-04-18 15:10:50|34517|34514.6|34521|34518.6|34521|34518.6|34516|34513.6|13
1650294660000|2022-04-18 15:11:00|34520.5|34518.1|34518.5|34516.1|34522|34519.6|34516.5|34514.1|21
1650294670000|2022-04-18 15:11:10|34519|34516.6|34517|34514.6|34519|34516.6|34515.5|34513.1|4
1650294680000|2022-04-18 15:11:20|34516.5|34514.1|34520.5|34518.1|34520.5|34518.1|34516|34513.6|4
1650294690000|2022-04-18 15:11:30|34521|34518.6|34523|34520.6|34523.5|34521.1|34520|34517.6|9
1650294700000|2022-04-18 15:11:40|34522.5|34520.1|34528|34525.6|34528.5|34526.1|34522.5|34520.1|39
1650294710000|2022-04-18 15:11:50|34528.5|34526.1|34526.5|34524.1|34530|34527.6|34525.5|34523.1|6
1650294720000|2022-04-18 15:12:00|34527|34524.6|34525.5|34523.1|34530|34527.6|34525|34522.6|34
1650294730000|2022-04-18 15:12:10|34525|34522.6|34519|34516.6|34526|34523.6|34518.5|34516.1|30
1650294740000|2022-04-18 15:12:20|34519.5|34517.1|34525|34522.6|34527|34524.6|34519.5|34517.1|10
1650294750000|2022-04-18 15:12:30|34525.5|34523.1|34530|34527.6|34531|34528.6|34524|34521.6|17
1650294760000|2022-04-18 15:12:40|34529.5|34527.1|34530|34527.6|34530.5|34528.1|34526.5|34524.1|8
1650294770000|2022-04-18 15:12:50|34529.5|34527.1|34529.5|34527.1|34531.5|34529.1|34527.5|34525.1|14
1650294780000|2022-04-18 15:13:00|34530|34527.6|34529|34526.6|34532.5|34530.1|34527.5|34525.1|24
1650294790000|2022-04-18 15:13:10|34528.5|34526.1|34528|34525.6|34531|34528.6|34527|34524.6|9
1650294800000|2022-04-18 15:13:20|34528.5|34526.1|34523.5|34521.1|34528.5|34526.1|34523.5|34521.1|13
1650294810000|2022-04-18 15:13:30|34523|34520.6|34520.5|34518.1|34523|34520.6|34520.5|34518.1|19
1650294820000|2022-04-18 15:13:40|34521|34518.6|34520.5|34518.1|34522|34519.6|34516.5|34514.1|61
1650294830000|2022-04-18 15:13:50|34521|34518.6|34525|34522.6|34525.5|34523.1|34520.5|34518.1|4
1650294840000|2022-04-18 15:14:00|34525.5|34523.1|34528|34525.6|34529|34526.6|34524.5|34522.1|8
1650294850000|2022-04-18 15:14:10|34528.5|34526.1|34530|34527.6|34530.5|34528.1|34527.5|34525.1|19
1650294860000|2022-04-18 15:14:20|34529.5|34527.1|34530|34527.6|34530.5|34528.1|34528|34525.6|8
1650294870000|2022-04-18 15:14:30|34529.5|34527.1|34526.5|34524.1|34531|34528.6|34526|34523.6|12
1650294880000|2022-04-18 15:14:40|34526|34523.6|34525|34522.6|34528.5|34526.1|34525|34522.6|6
1650294890000|2022-04-18 15:14:50|34525.5|34523.1|34526.5|34524.1|34527|34524.6|34524|34521.6|7
1650294900000|2022-04-18 15:15:00|34527|34524.6|34518.5|34516.1|34527|34524.6|34515|34512.6|72
1650294910000|2022-04-18 15:15:10|34518|34515.6|34526.5|34524.1|34528.5|34526.1|34517.5|34515.1|105
1650294920000|2022-04-18 15:15:20|34527|34524.6|34518.5|34516.1|34529.5|34527.1|34518.5|34516.1|37
1650294930000|2022-04-18 15:15:30|34518|34515.6|34519|34516.6|34519|34516.6|34514|34511.6|29
1650294940000|2022-04-18 15:15:40|34519.5|34517.1|34512.5|34510.1|34520|34517.6|34511.5|34509.1|37
1650294950000|2022-04-18 15:15:50|34513|34510.6|34514.5|34512.1|34515|34512.6|34511|34508.6|38
1650294960000|2022-04-18 15:16:00|34515|34512.6|34509.5|34507.1|34515|34512.6|34508|34505.6|58
1650294970000|2022-04-18 15:16:10|34509|34506.6|34506|34503.6|34509|34506.6|34503.5|34501.1|81
1650294980000|2022-04-18 15:16:20|34505.5|34503.1|34505.5|34503.1|34510|34507.6|34504.5|34502.1|51
1650294990000|2022-04-18 15:16:30|34506|34503.6|34512|34509.6|34512|34509.6|34505.5|34503.1|45
1650295000000|2022-04-18 15:16:40|34512.5|34510.1|34514|34511.6|34514.5|34512.1|34510|34507.6|21
1650295010000|2022-04-18 15:16:50|34513.5|34511.1|34516.5|34514.1|34518|34515.6|34513.5|34511.1|23
1650295020000|2022-04-18 15:17:00|34515.5|34513.1|34507|34504.6|34515.5|34513.1|34506.5|34504.1|29
1650295030000|2022-04-18 15:17:10|34506.5|34504.1|34507.5|34505.1|34509|34506.6|34506|34503.6|23
1650295040000|2022-04-18 15:17:20|34508|34505.6|34504.5|34502.1|34509|34506.6|34504.5|34502.1|32
1650295050000|2022-04-18 15:17:30|34504|34501.6|34495.5|34493.1|34504|34501.6|34493|34490.6|172
1650295060000|2022-04-18 15:17:40|34495|34492.6|34495.5|34493.1|34497.5|34495.1|34494|34491.6|44
1650295070000|2022-04-18 15:17:50|34496|34493.6|34493.5|34491.1|34496|34493.6|34492|34489.6|31
1650295080000|2022-04-18 15:18:00|34493|34490.6|34491.5|34489.1|34493.5|34491.1|34489.5|34487.1|61
1650295090000|2022-04-18 15:18:10|34491|34488.6|34496.5|34494.1|34497|34494.6|34491|34488.6|34
1650295100000|2022-04-18 15:18:20|34496|34493.6|34496|34493.6|34497.5|34495.1|34493.5|34491.1|16
1650295110000|2022-04-18 15:18:30|34495.5|34493.1|34494|34491.6|34496.5|34494.1|34491.5|34489.1|18
1650295120000|2022-04-18 15:18:40|34494.5|34492.1|34493|34490.6|34495.5|34493.1|34491|34488.6|13
1650295130000|2022-04-18 15:18:50|34493.5|34491.1|34493.5|34491.1|34493.5|34491.1|34486|34483.6|49
1650295140000|2022-04-18 15:19:00|34494|34491.6|34491|34488.6|34494|34491.6|34491|34488.6|12
1650295150000|2022-04-18 15:19:10|34491.5|34489.1|34491.5|34489.1|34493|34490.6|34489.5|34487.1|20
1650295160000|2022-04-18 15:19:20|34491|34488.6|34494.5|34492.1|34495|34492.6|34490|34487.6|19
1650295170000|2022-04-18 15:19:30|34494|34491.6|34496.5|34494.1|34498|34495.6|34493.5|34491.1|14
1650295180000|2022-04-18 15:19:40|34496|34493.6|34493.5|34491.1|34497|34494.6|34493|34490.6|6
1650295190000|2022-04-18 15:19:50|34494|34491.6|34492|34489.6|34494|34491.6|34491.5|34489.1|19
1650295200000|2022-04-18 15:20:00|34492.5|34490.1|34491|34488.6|34493.5|34491.1|34490|34487.6|29
1650295210000|2022-04-18 15:20:10|34491.5|34489.1|34493.5|34491.1|34496|34493.6|34490|34487.6|16
1650295220000|2022-04-18 15:20:20|34494|34491.6|34500|34497.6|34502|34499.6|34494|34491.6|44
1650295230000|2022-04-18 15:20:30|34499.5|34497.1|34492.5|34490.1|34499.5|34497.1|34492.5|34490.1|13
1650295240000|2022-04-18 15:20:40|34492|34489.6|34489.5|34487.1|34492|34489.6|34489|34486.6|13
1650295250000|2022-04-18 15:20:50|34490|34487.6|34482.5|34480.1|34490.5|34488.1|34481|34478.6|51
1650295260000|2022-04-18 15:21:00|34482|34479.6|34479|34476.6|34482|34479.6|34477|34474.6|44
1650295270000|2022-04-18 15:21:10|34478.5|34476.1|34479|34476.6|34480|34477.6|34477|34474.6|22
1650295280000|2022-04-18 15:21:20|34479.5|34477.1|34476.5|34474.1|34479.5|34477.1|34475|34472.6|40
1650295290000|2022-04-18 15:21:30|34477|34474.6|34473.5|34471.1|34480.5|34478.1|34473|34470.6|32
1650295300000|2022-04-18 15:21:40|34473|34470.6|34475|34472.6|34475|34472.6|34471.5|34469.1|21
1650295310000|2022-04-18 15:21:50|34474.5|34472.1|34476|34473.6|34478|34475.6|34474.5|34472.1|16
1650295320000|2022-04-18 15:22:00|34474|34471.6|34469.5|34467.1|34474.5|34472.1|34468|34465.6|41
1650295330000|2022-04-18 15:22:10|34469|34466.6|34460.5|34458.1|34470|34467.6|34460.5|34458.1|61
1650295340000|2022-04-18 15:22:20|34461|34458.6|34462.5|34460.1|34464.5|34462.1|34460.5|34458.1|49
1650295350000|2022-04-18 15:22:30|34463.5|34461.1|34460.5|34458.1|34463.5|34461.1|34460|34457.6|23
1650295360000|2022-04-18 15:22:40|34460|34457.6|34456|34453.6|34460|34457.6|34454|34451.6|57
1650295370000|2022-04-18 15:22:50|34455.5|34453.1|34459.5|34457.1|34461.5|34459.1|34455.5|34453.1|39
1650295380000|2022-04-18 15:23:00|34459|34456.6|34456|34453.6|34460|34457.6|34455.5|34453.1|51
1650295390000|2022-04-18 15:23:10|34455.5|34453.1|34459|34456.6|34461.5|34459.1|34454.5|34452.1|63
1650295400000|2022-04-18 15:23:20|34458.5|34456.1|34462|34459.6|34462.5|34460.1|34457.5|34455.1|33
1650295410000|2022-04-18 15:23:30|34461.5|34459.1|34458.5|34456.1|34462.5|34460.1|34458.5|34456.1|24
1650295420000|2022-04-18 15:23:40|34458|34455.6|34451.5|34449.1|34458.5|34456.1|34449|34446.6|46
1650295430000|2022-04-18 15:23:50|34451|34448.6|34445|34442.6|34451.5|34449.1|34444.5|34442.1|49
1650295440000|2022-04-18 15:24:00|34445.5|34443.1|34428|34425.6|34445.5|34443.1|34426|34423.6|156
1650295450000|2022-04-18 15:24:10|34427.5|34425.1|34426|34423.6|34429.5|34427.1|34423|34420.6|59
1650295460000|2022-04-18 15:24:20|34425.5|34423.1|34419.5|34417.1|34426.5|34424.1|34415|34412.6|59
1650295470000|2022-04-18 15:24:30|34420.5|34418.1|34426.5|34424.1|34427|34424.6|34418.5|34416.1|47
1650295480000|2022-04-18 15:24:40|34425.5|34423.1|34427|34424.6|34429|34426.6|34425.5|34423.1|26
1650295490000|2022-04-18 15:24:50|34427.5|34425.1|34420.5|34418.1|34427.5|34425.1|34420.5|34418.1|32
1650295500000|2022-04-18 15:25:00|34420|34417.6|34414.5|34412.1|34421|34418.6|34412.5|34410.1|68
1650295510000|2022-04-18 15:25:10|34414|34411.6|34414.5|34412.1|34418|34415.6|34411.5|34409.1|74
1650295520000|2022-04-18 15:25:20|34415|34412.6|34417.5|34415.1|34417.5|34415.1|34413.5|34411.1|17
1650295530000|2022-04-18 15:25:30|34417|34414.6|34419.5|34417.1|34421|34418.6|34416|34413.6|24
1650295540000|2022-04-18 15:25:40|34419|34416.6|34417.5|34415.1|34421.5|34419.1|34417|34414.6|14
1650295550000|2022-04-18 15:25:50|34418|34415.6|34418.5|34416.1|34421.5|34419.1|34416.5|34414.1|27
1650295560000|2022-04-18 15:26:00|34416.5|34414.1|34413|34410.6|34417.5|34415.1|34411|34408.6|62
1650295570000|2022-04-18 15:26:10|34413.5|34411.1|34410|34407.6|34414.5|34412.1|34408|34405.6|25
1650295580000|2022-04-18 15:26:20|34409.5|34407.1|34414.5|34412.1|34415.5|34413.1|34409.5|34407.1|26
1650295590000|2022-04-18 15:26:30|34414|34411.6|34415.5|34413.1|34417|34414.6|34413.5|34411.1|20
1650295600000|2022-04-18 15:26:40|34415|34412.6|34409.5|34407.1|34416.5|34414.1|34409.5|34407.1|16
1650295610000|2022-04-18 15:26:50|34410|34407.6|34411.5|34409.1|34414|34411.6|34409|34406.6|33
1650295620000|2022-04-18 15:27:00|34411|34408.6|34407.5|34405.1|34411.5|34409.1|34405|34402.6|43
1650295630000|2022-04-18 15:27:10|34408|34405.6|34398|34395.6|34408.5|34406.1|34397|34394.6|144
1650295640000|2022-04-18 15:27:20|34397.5|34395.1|34401|34398.6|34404.5|34402.1|34397|34394.6|50
1650295650000|2022-04-18 15:27:30|34401.5|34399.1|34402.5|34400.1|34405|34402.6|34401|34398.6|18
1650295660000|2022-04-18 15:27:40|34402|34399.6|34396|34393.6|34402.5|34400.1|34395|34392.6|63
1650295670000|2022-04-18 15:27:50|34396.5|34394.1|34394.5|34392.1|34397|34394.6|34393.5|34391.1|53
1650295680000|2022-04-18 15:28:00|34394|34391.6|34384|34381.6|34395|34392.6|34383.5|34381.1|122
1650295690000|2022-04-18 15:28:10|34384.5|34382.1|34389.5|34387.1|34389.5|34387.1|34384.5|34382.1|71
1650295700000|2022-04-18 15:28:20|34390|34387.6|34389|34386.6|34392.5|34390.1|34387.5|34385.1|41
1650295710000|2022-04-18 15:28:30|34388.5|34386.1|34391.5|34389.1|34393.5|34391.1|34388.5|34386.1|36
1650295720000|2022-04-18 15:28:40|34392|34389.6|34396.5|34394.1|34397|34394.6|34392|34389.6|42
1650295730000|2022-04-18 15:28:50|34397|34394.6|34403.5|34401.1|34404|34401.6|34396.5|34394.1|43
1650295740000|2022-04-18 15:29:00|34403|34400.6|34402|34399.6|34403.5|34401.1|34400.5|34398.1|23
1650295750000|2022-04-18 15:29:10|34401.5|34399.1|34402.5|34400.1|34403.5|34401.1|34399.5|34397.1|19
1650295760000|2022-04-18 15:29:20|34403|34400.6|34409|34406.6|34410|34407.6|34402.5|34400.1|60
1650295770000|2022-04-18 15:29:30|34409.5|34407.1|34414|34411.6|34414.5|34412.1|34409|34406.6|49
1650295780000|2022-04-18 15:29:40|34414.5|34412.1|34408.5|34406.1|34414.5|34412.1|34405.5|34403.1|62
1650295790000|2022-04-18 15:29:50|34409.5|34407.1|34405.5|34403.1|34410|34407.6|34404.5|34402.1|30
1650295800000|2022-04-18 15:30:00|34405|34402.6|34402.5|34400.1|34405.5|34403.1|34399|34396.6|81
1650295810000|2022-04-18 15:30:10|34403|34400.6|34401.5|34399.1|34409.5|34407.1|34401.5|34399.1|58
1650295820000|2022-04-18 15:30:20|34402|34399.6|34404.5|34402.1|34405.5|34403.1|34401|34398.6|19
1650295830000|2022-04-18 15:30:30|34405|34402.6|34401.5|34399.1|34405.5|34403.1|34400|34397.6|16
1650295840000|2022-04-18 15:30:40|34401|34398.6|34404|34401.6|34404|34401.6|34399.5|34397.1|19
1650295850000|2022-04-18 15:30:50|34403.5|34401.1|34405.5|34403.1|34408.5|34406.1|34403.5|34401.1|23
1650295860000|2022-04-18 15:31:00|34406|34403.6|34403|34400.6|34406.5|34404.1|34402|34399.6|13
1650295870000|2022-04-18 15:31:10|34402.5|34400.1|34403.5|34401.1|34406.5|34404.1|34401.5|34399.1|9
1650295880000|2022-04-18 15:31:20|34404|34401.6|34408.5|34406.1|34410|34407.6|34403.5|34401.1|22
1650295890000|2022-04-18 15:31:30|34408|34405.6|34408.5|34406.1|34414.5|34412.1|34407.5|34405.1|28
1650295900000|2022-04-18 15:31:40|34409|34406.6|34414.5|34412.1|34414.5|34412.1|34409|34406.6|25
1650295910000|2022-04-18 15:31:50|34414|34411.6|34408.5|34406.1|34415|34412.6|34406.5|34404.1|59
1650295920000|2022-04-18 15:32:00|34406.5|34404.1|34410.5|34408.1|34411.5|34409.1|34406.5|34404.1|13
1650295930000|2022-04-18 15:32:10|34410|34407.6|34408.5|34406.1|34410.5|34408.1|34402.5|34400.1|36
1650295940000|2022-04-18 15:32:20|34408|34405.6|34409.5|34407.1|34411|34408.6|34406.5|34404.1|28
1650295950000|2022-04-18 15:32:30|34410|34407.6|34408.5|34406.1|34413|34410.6|34408.5|34406.1|24
1650295960000|2022-04-18 15:32:40|34408|34405.6|34403.5|34401.1|34409|34406.6|34403.5|34401.1|14
1650295970000|2022-04-18 15:32:50|34403|34400.6|34399.5|34397.1|34404|34401.6|34397.5|34395.1|43
1650295980000|2022-04-18 15:33:00|34399|34396.6|34394|34391.6|34399|34396.6|34392|34389.6|65
1650295990000|2022-04-18 15:33:10|34394.5|34392.1|34391|34388.6|34395.5|34393.1|34391|34388.6|38
1650296000000|2022-04-18 15:33:20|34391.5|34389.1|34389.5|34387.1|34392|34389.6|34388.5|34386.1|52
1650296010000|2022-04-18 15:33:30|34390|34387.6|34381.5|34379.1|34390|34387.6|34380.5|34378.1|182
1650296020000|2022-04-18 15:33:40|34382|34379.6|34380.5|34378.1|34385.5|34383.1|34378.5|34376.1|93
1650296030000|2022-04-18 15:33:50|34381|34378.6|34376.5|34374.1|34381.5|34379.1|34376.5|34374.1|32
1650296040000|2022-04-18 15:34:00|34376|34373.6|34378.5|34376.1|34378.5|34376.1|34373|34370.6|81
1650296050000|2022-04-18 15:34:10|34378|34375.6|34382.5|34380.1|34383.5|34381.1|34377.5|34375.1|39
1650296060000|2022-04-18 15:34:20|34383|34380.6|34383.5|34381.1|34385.5|34383.1|34381|34378.6|24
1650296070000|2022-04-18 15:34:30|34383|34380.6|34384|34381.6|34385|34382.6|34382|34379.6|25
1650296080000|2022-04-18 15:34:40|34383.5|34381.1|34379.5|34377.1|34386|34383.6|34378.5|34376.1|75
1650296090000|2022-04-18 15:34:50|34379|34376.6|34382|34379.6|34383.5|34381.1|34379|34376.6|20
1650296100000|2022-04-18 15:35:00|34381.5|34379.1|34379|34376.6|34386|34383.6|34377|34374.6|36
1650296110000|2022-04-18 15:35:10|34378.5|34376.1|34376.5|34374.1|34380.5|34378.1|34373.5|34371.1|32
1650296120000|2022-04-18 15:35:20|34375.5|34373.1|34376.5|34374.1|34379.5|34377.1|34373.5|34371.1|18
1650296130000|2022-04-18 15:35:30|34377|34374.6|34380.5|34378.1|34381|34378.6|34376.5|34374.1|22
1650296140000|2022-04-18 15:35:40|34381|34378.6|34383.5|34381.1|34386|34383.6|34381|34378.6|26
1650296150000|2022-04-18 15:35:50|34384|34381.6|34382.5|34380.1|34384.5|34382.1|34379.5|34377.1|24
1650296160000|2022-04-18 15:36:00|34383|34380.6|34378.5|34376.1|34383|34380.6|34377.5|34375.1|13
1650296170000|2022-04-18 15:36:10|34378|34375.6|34378|34375.6|34379.5|34377.1|34375.5|34373.1|17
1650296180000|2022-04-18 15:36:20|34378.5|34376.1|34372|34369.6|34378.5|34376.1|34370|34367.6|45
1650296190000|2022-04-18 15:36:30|34372.5|34370.1|34370.5|34368.1|34376.5|34374.1|34369.5|34367.1|43
1650296200000|2022-04-18 15:36:40|34371|34368.6|34369|34366.6|34371.5|34369.1|34369|34366.6|29
1650296210000|2022-04-18 15:36:50|34369.5|34367.1|34373.5|34371.1|34373.5|34371.1|34369.5|34367.1|42
1650296220000|2022-04-18 15:37:00|34373|34370.6|34372.5|34370.1|34374.5|34372.1|34371|34368.6|32
1650296230000|2022-04-18 15:37:10|34373|34370.6|34374|34371.6|34374|34371.6|34370.5|34368.1|15
1650296240000|2022-04-18 15:37:20|34373.5|34371.1|34373.5|34371.1|34375|34372.6|34372|34369.6|23
1650296250000|2022-04-18 15:37:30|34374|34371.6|34376|34373.6|34376.5|34374.1|34373.5|34371.1|21
1650296260000|2022-04-18 15:37:40|34376.5|34374.1|34368.5|34366.1|34376.5|34374.1|34366|34363.6|57
1650296270000|2022-04-18 15:37:50|34368|34365.6|34369.5|34367.1|34370|34367.6|34367|34364.6|28
1650296280000|2022-04-18 15:38:00|34369|34366.6|34362.5|34360.1|34369|34366.6|34362|34359.6|99
1650296290000|2022-04-18 15:38:10|34361.5|34359.1|34362.5|34360.1|34362.5|34360.1|34357.5|34355.1|81
1650296300000|2022-04-18 15:38:20|34362|34359.6|34359.5|34357.1|34362|34359.6|34355.5|34353.1|76
1650296310000|2022-04-18 15:38:30|34359|34356.6|34365.5|34363.1|34368.5|34366.1|34358.5|34356.1|50
1650296320000|2022-04-18 15:38:40|34366.5|34364.1|34366.5|34364.1|34367|34364.6|34362.5|34360.1|47
1650296330000|2022-04-18 15:38:50|34366|34363.6|34368.5|34366.1|34370|34367.6|34366|34363.6|44
1650296340000|2022-04-18 15:39:00|34368|34365.6|34362.5|34360.1|34369|34366.6|34362|34359.6|40
1650296350000|2022-04-18 15:39:10|34364|34361.6|34361.5|34359.1|34364.5|34362.1|34361.5|34359.1|21
1650296360000|2022-04-18 15:39:20|34362|34359.6|34356.5|34354.1|34362.5|34360.1|34348.5|34346.1|257
1650296370000|2022-04-18 15:39:30|34355.5|34353.1|34359|34356.6|34359.5|34357.1|34350|34347.6|105
1650296380000|2022-04-18 15:39:40|34359.5|34357.1|34357.5|34355.1|34360.5|34358.1|34357|34354.6|28
1650296390000|2022-04-18 15:39:50|34357|34354.6|34359.5|34357.1|34360.5|34358.1|34355|34352.6|32
1650296400000|2022-04-18 15:40:00|34357.5|34355.1|34353|34350.6|34358.5|34356.1|34352.5|34350.1|50
1650296410000|2022-04-18 15:40:10|34352.5|34350.1|34352|34349.6|34354|34351.6|34346|34343.6|65
1650296420000|2022-04-18 15:40:20|34351|34348.6|34344|34341.6|34352|34349.6|34344|34341.6|60
1650296430000|2022-04-18 15:40:30|34344.5|34342.1|34348.5|34346.1|34349|34346.6|34344|34341.6|15
1650296440000|2022-04-18 15:40:40|34349|34346.6|34344|34341.6|34349|34346.6|34344|34341.6|49
1650296450000|2022-04-18 15:40:50|34343.5|34341.1|34344|34341.6|34344.5|34342.1|34339.5|34337.1|51
1650296460000|2022-04-18 15:41:00|34344.5|34342.1|34346.5|34344.1|34348.5|34346.1|34343.5|34341.1|32
1650296470000|2022-04-18 15:41:10|34347|34344.6|34349.5|34347.1|34349.5|34347.1|34346|34343.6|26
1650296480000|2022-04-18 15:41:20|34350|34347.6|34353.5|34351.1|34355|34352.6|34349.5|34347.1|69
1650296490000|2022-04-18 15:41:30|34353|34350.6|34355|34352.6|34358|34355.6|34352|34349.6|31
1650296500000|2022-04-18 15:41:40|34354.5|34352.1|34349|34346.6|34355.5|34353.1|34348.5|34346.1|25
1650296510000|2022-04-18 15:41:50|34351|34348.6|34357.5|34355.1|34358|34355.6|34350.5|34348.1|25
1650296520000|2022-04-18 15:42:00|34356.5|34354.1|34359|34356.6|34360.5|34358.1|34356|34353.6|36
1650296530000|2022-04-18 15:42:10|34359.5|34357.1|34360.5|34358.1|34361|34358.6|34351.5|34349.1|71
1650296540000|2022-04-18 15:42:20|34361|34358.6|34361.5|34359.1|34361.5|34359.1|34359|34356.6|39
1650296550000|2022-04-18 15:42:30|34362|34359.6|34367|34364.6|34367|34364.6|34362|34359.6|58
1650296560000|2022-04-18 15:42:40|34367.5|34365.1|34369.5|34367.1|34370|34367.6|34366.5|34364.1|59
1650296570000|2022-04-18 15:42:50|34369|34366.6|34366.5|34364.1|34369|34366.6|34366|34363.6|33
1650296580000|2022-04-18 15:43:00|34366|34363.6|34367.5|34365.1|34369|34366.6|34365.5|34363.1|57
1650296590000|2022-04-18 15:43:10|34368|34365.6|34366.5|34364.1|34368|34365.6|34365|34362.6|25
1650296600000|2022-04-18 15:43:20|34366|34363.6|34364.5|34362.1|34368|34365.6|34364|34361.6|21
1650296610000|2022-04-18 15:43:30|34365|34362.6|34364.5|34362.1|34365.5|34363.1|34360|34357.6|19
1650296620000|2022-04-18 15:43:40|34364|34361.6|34364.5|34362.1|34365|34362.6|34362.5|34360.1|14
1650296630000|2022-04-18 15:43:50|34365|34362.6|34369.5|34367.1|34369.5|34367.1|34364|34361.6|15
1650296640000|2022-04-18 15:44:00|34369|34366.6|34363|34360.6|34370|34367.6|34362.5|34360.1|16
1650296650000|2022-04-18 15:44:10|34363.5|34361.1|34362.5|34360.1|34365.5|34363.1|34359|34356.6|32
1650296660000|2022-04-18 15:44:20|34362|34359.6|34366.5|34364.1|34368|34365.6|34362|34359.6|9
1650296670000|2022-04-18 15:44:30|34367|34364.6|34366.5|34364.1|34369|34366.6|34366|34363.6|5
1650296680000|2022-04-18 15:44:40|34367|34364.6|34367.5|34365.1|34368.5|34366.1|34366.5|34364.1|8
1650296690000|2022-04-18 15:44:50|34367|34364.6|34364|34361.6|34367.5|34365.1|34362.5|34360.1|7
1650296700000|2022-04-18 15:45:00|34363|34360.6|34364|34361.6|34364|34361.6|34357.5|34355.1|78
1650296710000|2022-04-18 15:45:10|34365|34362.6|34363.5|34361.1|34366|34363.6|34362.5|34360.1|15
1650296720000|2022-04-18 15:45:20|34363|34360.6|34359|34356.6|34363.5|34361.1|34358.5|34356.1|10
1650296730000|2022-04-18 15:45:30|34359.5|34357.1|34366|34363.6|34366|34363.6|34358.5|34356.1|10
1650296740000|2022-04-18 15:45:40|34366.5|34364.1|34363|34360.6|34366.5|34364.1|34360.5|34358.1|23
1650296750000|2022-04-18 15:45:50|34363.5|34361.1|34366.5|34364.1|34367|34364.6|34362.5|34360.1|14
1650296760000|2022-04-18 15:46:00|34366|34363.6|34363.5|34361.1|34366|34363.6|34360.5|34358.1|15
1650296770000|2022-04-18 15:46:10|34363|34360.6|34366.5|34364.1|34367|34364.6|34361.5|34359.1|18
1650296780000|2022-04-18 15:46:20|34367|34364.6|34367.5|34365.1|34369|34366.6|34365.5|34363.1|28
1650296790000|2022-04-18 15:46:30|34368|34365.6|34368.5|34366.1|34369|34366.6|34367|34364.6|25
1650296800000|2022-04-18 15:46:40|34369|34366.6|34366.5|34364.1|34369|34366.6|34364|34361.6|5
1650296810000|2022-04-18 15:46:50|34367|34364.6|34365.5|34363.1|34367|34364.6|34364.5|34362.1|18
1650296820000|2022-04-18 15:47:00|34365|34362.6|34359|34356.6|34366.5|34364.1|34357|34354.6|43
1650296830000|2022-04-18 15:47:10|34358.5|34356.1|34361|34358.6|34362|34359.6|34358|34355.6|19
1650296840000|2022-04-18 15:47:20|34361.5|34359.1|34356|34353.6|34362|34359.6|34356|34353.6|9
1650296850000|2022-04-18 15:47:30|34355|34352.6|34351.5|34349.1|34356|34353.6|34350.5|34348.1|30
1650296860000|2022-04-18 15:47:40|34351|34348.6|34348.5|34346.1|34351.5|34349.1|34346.5|34344.1|23
1650296870000|2022-04-18 15:47:50|34349.5|34347.1|34347.5|34345.1|34350.5|34348.1|34347|34344.6|8
1650296880000|2022-04-18 15:48:00|34348|34345.6|34349.5|34347.1|34351|34348.6|34346|34343.6|40
1650296890000|2022-04-18 15:48:10|34349|34346.6|34335.5|34333.1|34351.5|34349.1|34334.5|34332.1|95
1650296900000|2022-04-18 15:48:20|34335|34332.6|34334|34331.6|34335.5|34333.1|34331.5|34329.1|84
1650296910000|2022-04-18 15:48:30|34334.5|34332.1|34328.5|34326.1|34336.5|34334.1|34327.5|34325.1|76
1650296920000|2022-04-18 15:48:40|34328|34325.6|34327.5|34325.1|34328.5|34326.1|34323.5|34321.1|72
1650296930000|2022-04-18 15:48:50|34328|34325.6|34325|34322.6|34330|34327.6|34324|34321.6|32
1650296940000|2022-04-18 15:49:00|34325.5|34323.1|34322|34319.6|34327|34324.6|34321.5|34319.1|31
1650296950000|2022-04-18 15:49:10|34323|34320.6|34320.5|34318.1|34323.5|34321.1|34316|34313.6|114
1650296960000|2022-04-18 15:49:20|34321.5|34319.1|34319|34316.6|34321.5|34319.1|34316.5|34314.1|65
1650296970000|2022-04-18 15:49:30|34319.5|34317.1|34324.5|34322.1|34325|34322.6|34318|34315.6|43
1650296980000|2022-04-18 15:49:40|34325|34322.6|34326.5|34324.1|34327|34324.6|34323|34320.6|37
1650296990000|2022-04-18 15:49:50|34327|34324.6|34323.5|34321.1|34327|34324.6|34322.5|34320.1|14
1650297000000|2022-04-18 15:50:00|34324|34321.6|34319.5|34317.1|34324|34321.6|34315.5|34313.1|78
1650297010000|2022-04-18 15:50:10|34320|34317.6|34320.5|34318.1|34321.5|34319.1|34319|34316.6|21
1650297020000|2022-04-18 15:50:20|34321|34318.6|34321.5|34319.1|34323.5|34321.1|34320|34317.6|32
1650297030000|2022-04-18 15:50:30|34322|34319.6|34321.5|34319.1|34326|34323.6|34321|34318.6|33
1650297040000|2022-04-18 15:50:40|34322|34319.6|34322|34319.6|34323.5|34321.1|34320|34317.6|12
1650297050000|2022-04-18 15:50:50|34323|34320.6|34327|34324.6|34328|34325.6|34322.5|34320.1|49
1650297060000|2022-04-18 15:51:00|34327.5|34325.1|34327.5|34325.1|34329.5|34327.1|34325.5|34323.1|27
1650297070000|2022-04-18 15:51:10|34327|34324.6|34329.5|34327.1|34330.5|34328.1|34326.5|34324.1|15
1650297080000|2022-04-18 15:51:20|34330|34327.6|34330|34327.6|34331.5|34329.1|34327.5|34325.1|40
1650297090000|2022-04-18 15:51:30|34330.5|34328.1|34329.5|34327.1|34332.5|34330.1|34328|34325.6|24
1650297100000|2022-04-18 15:51:40|34330|34327.6|34335|34332.6|34336.5|34334.1|34329.5|34327.1|43
1650297110000|2022-04-18 15:51:50|34335.5|34333.1|34331|34328.6|34335.5|34333.1|34331|34328.6|30
1650297120000|2022-04-18 15:52:00|34332|34329.6|34335|34332.6|34335.5|34333.1|34332|34329.6|40
1650297130000|2022-04-18 15:52:10|34335.5|34333.1|34332|34329.6|34337|34334.6|34331|34328.6|34
1650297140000|2022-04-18 15:52:20|34333.5|34331.1|34334|34331.6|34336|34333.6|34333|34330.6|10
1650297150000|2022-04-18 15:52:30|34333.5|34331.1|34341|34338.6|34341|34338.6|34333|34330.6|30
1650297160000|2022-04-18 15:52:40|34341.5|34339.1|34348|34345.6|34349|34346.6|34341.5|34339.1|74
1650297170000|2022-04-18 15:52:50|34347.5|34345.1|34349.5|34347.1|34352|34349.6|34347|34344.6|49
1650297180000|2022-04-18 15:53:00|34349|34346.6|34350|34347.6|34354|34351.6|34348|34345.6|48
1650297190000|2022-04-18 15:53:10|34349.5|34347.1|34350.5|34348.1|34352.5|34350.1|34347|34344.6|47
1650297200000|2022-04-18 15:53:20|34350|34347.6|34352|34349.6|34352.5|34350.1|34347|34344.6|35
1650297210000|2022-04-18 15:53:30|34352.5|34350.1|34351|34348.6|34352.5|34350.1|34350|34347.6|9
1650297220000|2022-04-18 15:53:40|34350.5|34348.1|34349.5|34347.1|34352|34349.6|34349.5|34347.1|26
1650297230000|2022-04-18 15:53:50|34350|34347.6|34344.5|34342.1|34350|34347.6|34343|34340.6|43
1650297240000|2022-04-18 15:54:00|34344|34341.6|34342|34339.6|34345.5|34343.1|34339.5|34337.1|34
1650297250000|2022-04-18 15:54:10|34341.5|34339.1|34346.5|34344.1|34348|34345.6|34341.5|34339.1|14
1650297260000|2022-04-18 15:54:20|34347|34344.6|34344|34341.6|34348|34345.6|34344|34341.6|10
1650297270000|2022-04-18 15:54:30|34344.5|34342.1|34348.5|34346.1|34349|34346.6|34344|34341.6|6
1650297280000|2022-04-18 15:54:40|34349|34346.6|34349|34346.6|34350.5|34348.1|34348|34345.6|13
1650297290000|2022-04-18 15:54:50|34348.5|34346.1|34351|34348.6|34352.5|34350.1|34348.5|34346.1|10
1650297300000|2022-04-18 15:55:00|34351.5|34349.1|34361|34358.6|34363|34360.6|34348.5|34346.1|82
1650297310000|2022-04-18 15:55:10|34361.5|34359.1|34358|34355.6|34361.5|34359.1|34357|34354.6|73
1650297320000|2022-04-18 15:55:20|34358.5|34356.1|34356.5|34354.1|34360|34357.6|34356|34353.6|19
1650297330000|2022-04-18 15:55:30|34357|34354.6|34349|34346.6|34359.5|34357.1|34348|34345.6|27
1650297340000|2022-04-18 15:55:40|34348|34345.6|34348.5|34346.1|34350.5|34348.1|34347.5|34345.1|37
1650297350000|2022-04-18 15:55:50|34347.5|34345.1|34348.5|34346.1|34350|34347.6|34346.5|34344.1|15
1650297360000|2022-04-18 15:56:00|34347|34344.6|34348.5|34346.1|34352.5|34350.1|34345|34342.6|14
1650297370000|2022-04-18 15:56:10|34349|34346.6|34354.5|34352.1|34354.5|34352.1|34348.5|34346.1|5
1650297380000|2022-04-18 15:56:20|34355|34352.6|34360.5|34358.1|34360.5|34358.1|34354.5|34352.1|21
1650297390000|2022-04-18 15:56:30|34361|34358.6|34360|34357.6|34363|34360.6|34358.5|34356.1|36
1650297400000|2022-04-18 15:56:40|34360.5|34358.1|34361.5|34359.1|34362.5|34360.1|34360|34357.6|11
1650297410000|2022-04-18 15:56:50|34361|34358.6|34363|34360.6|34365|34362.6|34360.5|34358.1|16
1650297420000|2022-04-18 15:57:00|34362|34359.6|34367|34364.6|34368.5|34366.1|34362|34359.6|43
1650297430000|2022-04-18 15:57:10|34367.5|34365.1|34369|34366.6|34369|34366.6|34366|34363.6|9
1650297440000|2022-04-18 15:57:20|34369.5|34367.1|34372.5|34370.1|34374|34371.6|34369|34366.6|45
1650297450000|2022-04-18 15:57:30|34373|34370.6|34372.5|34370.1|34374|34371.6|34371|34368.6|28
1650297460000|2022-04-18 15:57:40|34372|34369.6|34372.5|34370.1|34375|34372.6|34372|34369.6|31
1650297470000|2022-04-18 15:57:50|34373|34370.6|34371.5|34369.1|34373.5|34371.1|34369.5|34367.1|20
1650297480000|2022-04-18 15:58:00|34371|34368.6|34366.5|34364.1|34372|34369.6|34365|34362.6|19
1650297490000|2022-04-18 15:58:10|34367|34364.6|34367|34364.6|34369.5|34367.1|34365|34362.6|18
1650297500000|2022-04-18 15:58:20|34366.5|34364.1|34369.5|34367.1|34370|34367.6|34366|34363.6|2
1650297510000|2022-04-18 15:58:30|34370|34367.6|34371|34368.6|34372.5|34370.1|34369.5|34367.1|13
1650297520000|2022-04-18 15:58:40|34371.5|34369.1|34374.5|34372.1|34378|34375.6|34371|34368.6|46
1650297530000|2022-04-18 15:58:50|34375|34372.6|34376.5|34374.1|34376.5|34374.1|34372.5|34370.1|9
1650297540000|2022-04-18 15:59:00|34376|34373.6|34378|34375.6|34379|34376.6|34375.5|34373.1|18
1650297550000|2022-04-18 15:59:10|34377.5|34375.1|34379|34376.6|34380|34377.6|34377|34374.6|19
1650297560000|2022-04-18 15:59:20|34379.5|34377.1|34375.5|34373.1|34380|34377.6|34373.5|34371.1|29
1650297570000|2022-04-18 15:59:30|34376|34373.6|34380|34377.6|34380|34377.6|34376|34373.6|23
1650297580000|2022-04-18 15:59:40|34379.5|34377.1|34379|34376.6|34381|34378.6|34378.5|34376.1|24
1650297590000|2022-04-18 15:59:50|34379.5|34377.1|34380|34377.6|34382.5|34380.1|34378.5|34376.1|23
1650297600000|2022-04-18 16:00:00|34379.5|34377.1|34377.5|34375.1|34382|34379.6|34376|34373.6|33
1650297610000|2022-04-18 16:00:10|34377|34374.6|34382.5|34380.1|34383|34380.6|34375.5|34373.1|25
1650297620000|2022-04-18 16:00:20|34382|34379.6|34384|34381.6|34384.5|34382.1|34379.5|34377.1|23
1650297630000|2022-04-18 16:00:30|34383.5|34381.1|34387|34384.6|34387|34384.6|34381.5|34379.1|29
1650297640000|2022-04-18 16:00:40|34386|34383.6|34380.5|34378.1|34386.5|34384.1|34380.5|34378.1|30
1650297650000|2022-04-18 16:00:50|34380|34377.6|34377.5|34375.1|34381|34378.6|34376|34373.6|21
1650297660000|2022-04-18 16:01:00|34377|34374.6|34377.5|34375.1|34380|34377.6|34375.5|34373.1|28
1650297670000|2022-04-18 16:01:10|34378|34375.6|34378|34375.6|34380|34377.6|34376|34373.6|23
1650297680000|2022-04-18 16:01:20|34378.5|34376.1|34380|34377.6|34380.5|34378.1|34377.5|34375.1|13
1650297690000|2022-04-18 16:01:30|34379.5|34377.1|34381|34378.6|34383|34380.6|34378.5|34376.1|14
1650297700000|2022-04-18 16:01:40|34382|34379.6|34376|34373.6|34383|34380.6|34373.5|34371.1|20
1650297710000|2022-04-18 16:01:50|34375.5|34373.1|34378.5|34376.1|34379.5|34377.1|34375.5|34373.1|5
1650297720000|2022-04-18 16:02:00|34378|34375.6|34372.5|34370.1|34380.5|34378.1|34372|34369.6|24
1650297730000|2022-04-18 16:02:10|34373|34370.6|34371.5|34369.1|34374.5|34372.1|34371|34368.6|19
1650297740000|2022-04-18 16:02:20|34372|34369.6|34367.5|34365.1|34372|34369.6|34367|34364.6|29
1650297750000|2022-04-18 16:02:30|34367|34364.6|34368.5|34366.1|34369|34366.6|34367|34364.6|6
1650297760000|2022-04-18 16:02:40|34369|34366.6|34369|34366.6|34370|34367.6|34365.5|34363.1|22
1650297770000|2022-04-18 16:02:50|34369.5|34367.1|34369.5|34367.1|34372.5|34370.1|34369|34366.6|16
1650297780000|2022-04-18 16:03:00|34369|34366.6|34363.5|34361.1|34369.5|34367.1|34362.5|34360.1|46
1650297790000|2022-04-18 16:03:10|34364|34361.6|34362.5|34360.1|34364|34361.6|34361.5|34359.1|11
1650297800000|2022-04-18 16:03:20|34363|34360.6|34364.5|34362.1|34366.5|34364.1|34361|34358.6|12
1650297810000|2022-04-18 16:03:30|34364|34361.6|34372.5|34370.1|34372.5|34370.1|34363|34360.6|16
1650297820000|2022-04-18 16:03:40|34373|34370.6|34367.5|34365.1|34374.5|34372.1|34367|34364.6|18
1650297830000|2022-04-18 16:03:50|34367|34364.6|34363.5|34361.1|34368|34365.6|34363.5|34361.1|10
1650297840000|2022-04-18 16:04:00|34363|34360.6|34348.5|34346.1|34363.5|34361.1|34348|34345.6|47
1650297850000|2022-04-18 16:04:10|34348|34345.6|34352|34349.6|34352.5|34350.1|34347|34344.6|21
1650297860000|2022-04-18 16:04:20|34352.5|34350.1|34347|34344.6|34352.5|34350.1|34347|34344.6|29
1650297870000|2022-04-18 16:04:30|34345.5|34343.1|34354.5|34352.1|34355|34352.6|34345.5|34343.1|87
1650297880000|2022-04-18 16:04:40|34354|34351.6|34355.5|34353.1|34356.5|34354.1|34354|34351.6|8
1650297890000|2022-04-18 16:04:50|34355|34352.6|34361|34358.6|34361.5|34359.1|34355|34352.6|19
1650297900000|2022-04-18 16:05:00|34361.5|34359.1|34355.5|34353.1|34363|34360.6|34354.5|34352.1|43
1650297910000|2022-04-18 16:05:10|34355|34352.6|34349.5|34347.1|34356.5|34354.1|34347.5|34345.1|34
1650297920000|2022-04-18 16:05:20|34350|34347.6|34350|34347.6|34350.5|34348.1|34348|34345.6|11
1650297930000|2022-04-18 16:05:30|34350.5|34348.1|34350|34347.6|34350.5|34348.1|34347.5|34345.1|19
1650297940000|2022-04-18 16:05:40|34351|34348.6|34353.5|34351.1|34353.5|34351.1|34349.5|34347.1|31
1650297950000|2022-04-18 16:05:50|34353|34350.6|34355.5|34353.1|34357|34354.6|34351.5|34349.1|12
1650297960000|2022-04-18 16:06:00|34355|34352.6|34359|34356.6|34360|34357.6|34355|34352.6|14
1650297970000|2022-04-18 16:06:10|34358.5|34356.1|34360.5|34358.1|34361.5|34359.1|34358|34355.6|8
1650297980000|2022-04-18 16:06:20|34361|34358.6|34370|34367.6|34372|34369.6|34360.5|34358.1|97
1650297990000|2022-04-18 16:06:30|34369.5|34367.1|34372.5|34370.1|34372.5|34370.1|34367.5|34365.1|55
1650298000000|2022-04-18 16:06:40|34373.5|34371.1|34373|34370.6|34374.5|34372.1|34371|34368.6|66
1650298010000|2022-04-18 16:06:50|34372.5|34370.1|34370.5|34368.1|34373|34370.6|34370|34367.6|32
1650298020000|2022-04-18 16:07:00|34371|34368.6|34375|34372.6|34375|34372.6|34369.5|34367.1|29
1650298030000|2022-04-18 16:07:10|34374.5|34372.1|34375.5|34373.1|34377.5|34375.1|34374.5|34372.1|31
1650298040000|2022-04-18 16:07:20|34376|34373.6|34372.5|34370.1|34377.5|34375.1|34372.5|34370.1|13
1650298050000|2022-04-18 16:07:30|34372|34369.6|34374|34371.6|34374|34371.6|34370.5|34368.1|12
1650298060000|2022-04-18 16:07:40|34373.5|34371.1|34374|34371.6|34377|34374.6|34371.5|34369.1|9
1650298070000|2022-04-18 16:07:50|34373.5|34371.1|34375.5|34373.1|34377.5|34375.1|34373.5|34371.1|12
1650298080000|2022-04-18 16:08:00|34375|34372.6|34374.5|34372.1|34375.5|34373.1|34373|34370.6|11
1650298090000|2022-04-18 16:08:10|34374|34371.6|34372.5|34370.1|34375.5|34373.1|34368|34365.6|16
1650298100000|2022-04-18 16:08:20|34372|34369.6|34370|34367.6|34372.5|34370.1|34368|34365.6|10
1650298110000|2022-04-18 16:08:30|34370.5|34368.1|34367|34364.6|34370.5|34368.1|34364.5|34362.1|27
1650298120000|2022-04-18 16:08:40|34368.5|34366.1|34365.5|34363.1|34369.5|34367.1|34364|34361.6|12
1650298130000|2022-04-18 16:08:50|34365|34362.6|34364.5|34362.1|34368|34365.6|34364|34361.6|8
1650298140000|2022-04-18 16:09:00|34364|34361.6|34358.5|34356.1|34365|34362.6|34357.5|34355.1|16
1650298150000|2022-04-18 16:09:10|34359|34356.6|34361.5|34359.1|34362|34359.6|34359|34356.6|7
1650298160000|2022-04-18 16:09:20|34362.5|34360.1|34367.5|34365.1|34367.5|34365.1|34361.5|34359.1|7
1650298170000|2022-04-18 16:09:30|34367|34364.6|34360.5|34358.1|34367.5|34365.1|34359|34356.6|9
1650298180000|2022-04-18 16:09:40|34361|34358.6|34355.5|34353.1|34361|34358.6|34355.5|34353.1|10
1650298190000|2022-04-18 16:09:50|34355|34352.6|34354.5|34352.1|34359|34356.6|34354.5|34352.1|13
1650298200000|2022-04-18 16:10:00|34354|34351.6|34359.5|34357.1|34360.5|34358.1|34353.5|34351.1|18
1650298210000|2022-04-18 16:10:10|34359|34356.6|34359|34356.6|34359|34356.6|34354.5|34352.1|17
1650298220000|2022-04-18 16:10:20|34358.5|34356.1|34356.5|34354.1|34359|34356.6|34350|34347.6|23
1650298230000|2022-04-18 16:10:30|34356|34353.6|34346.5|34344.1|34356|34353.6|34346|34343.6|41
1650298240000|2022-04-18 16:10:40|34346|34343.6|34344.5|34342.1|34346.5|34344.1|34343.5|34341.1|27
1650298250000|2022-04-18 16:10:50|34344|34341.6|34341|34338.6|34345.5|34343.1|34338|34335.6|38
1650298260000|2022-04-18 16:11:00|34340.5|34338.1|34337.5|34335.1|34342.5|34340.1|34337.5|34335.1|56
1650298270000|2022-04-18 16:11:10|34338|34335.6|34334.5|34332.1|34338|34335.6|34327|34324.6|94
1650298280000|2022-04-18 16:11:20|34333.5|34331.1|34336.5|34334.1|34342|34339.6|34333.5|34331.1|52
1650298290000|2022-04-18 16:11:30|34336|34333.6|34333.5|34331.1|34336.5|34334.1|34332.5|34330.1|16
1650298300000|2022-04-18 16:11:40|34333|34330.6|34330.5|34328.1|34334|34331.6|34330|34327.6|16
1650298310000|2022-04-18 16:11:50|34330|34327.6|34336.5|34334.1|34337|34334.6|34329.5|34327.1|27
1650298320000|2022-04-18 16:12:00|34337|34334.6|34334.5|34332.1|34341.5|34339.1|34333.5|34331.1|63
1650298330000|2022-04-18 16:12:10|34335|34332.6|34339.5|34337.1|34340.5|34338.1|34335|34332.6|26
1650298340000|2022-04-18 16:12:20|34340|34337.6|34341.5|34339.1|34342.5|34340.1|34339.5|34337.1|11
1650298350000|2022-04-18 16:12:30|34342|34339.6|34345.5|34343.1|34346.5|34344.1|34341.5|34339.1|10
1650298360000|2022-04-18 16:12:40|34346|34343.6|34348.5|34346.1|34348.5|34346.1|34345.5|34343.1|14
1650298370000|2022-04-18 16:12:50|34349|34346.6|34350|34347.6|34350|34347.6|34347|34344.6|16
1650298380000|2022-04-18 16:13:00|34349.5|34347.1|34349|34346.6|34351.5|34349.1|34348|34345.6|47
1650298390000|2022-04-18 16:13:10|34349.5|34347.1|34349|34346.6|34352.5|34350.1|34345|34342.6|31
1650298400000|2022-04-18 16:13:20|34349.5|34347.1|34352.5|34350.1|34353|34350.6|34349|34346.6|11
1650298410000|2022-04-18 16:13:30|34353|34350.6|34347.5|34345.1|34354|34351.6|34346|34343.6|19
1650298420000|2022-04-18 16:13:40|34347|34344.6|34344.5|34342.1|34348|34345.6|34343|34340.6|19
1650298430000|2022-04-18 16:13:50|34345|34342.6|34343.5|34341.1|34346.5|34344.1|34343|34340.6|5
1650298440000|2022-04-18 16:14:00|34344|34341.6|34339|34336.6|34344.5|34342.1|34338.5|34336.1|39
1650298450000|2022-04-18 16:14:10|34339.5|34337.1|34332.5|34330.1|34340|34337.6|34327|34324.6|87
1650298460000|2022-04-18 16:14:20|34333|34330.6|34336|34333.6|34336|34333.6|34332|34329.6|17
1650298470000|2022-04-18 16:14:30|34336.5|34334.1|34336.5|34334.1|34337.5|34335.1|34332|34329.6|34
1650298480000|2022-04-18 16:14:40|34337|34334.6|34333|34330.6|34337.5|34335.1|34331.5|34329.1|20
1650298490000|2022-04-18 16:14:50|34332.5|34330.1|34334.5|34332.1|34338.5|34336.1|34332.5|34330.1|4
1650298500000|2022-04-18 16:15:00|34335|34332.6|34330.5|34328.1|34336.5|34334.1|34330.5|34328.1|26
1650298510000|2022-04-18 16:15:10|34331|34328.6|34321.5|34319.1|34335.5|34333.1|34321.5|34319.1|73
1650298520000|2022-04-18 16:15:20|34322|34319.6|34322.5|34320.1|34326.5|34324.1|34321|34318.6|43
1650298530000|2022-04-18 16:15:30|34323|34320.6|34319|34316.6|34324.5|34322.1|34319|34316.6|59
1650298540000|2022-04-18 16:15:40|34319.5|34317.1|34322|34319.6|34323.5|34321.1|34319|34316.6|27
1650298550000|2022-04-18 16:15:50|34321.5|34319.1|34325.5|34323.1|34325.5|34323.1|34321|34318.6|22
1650298560000|2022-04-18 16:16:00|34325|34322.6|34322|34319.6|34325.5|34323.1|34320.5|34318.1|39
1650298570000|2022-04-18 16:16:10|34321.5|34319.1|34321|34318.6|34323.5|34321.1|34319.5|34317.1|45
1650298580000|2022-04-18 16:16:20|34320.5|34318.1|34333.5|34331.1|34334|34331.6|34320.5|34318.1|35
1650298590000|2022-04-18 16:16:30|34334|34331.6|34334|34331.6|34336.5|34334.1|34332|34329.6|18
1650298600000|2022-04-18 16:16:40|34333.5|34331.1|34340|34337.6|34340.5|34338.1|34333|34330.6|37
1650298610000|2022-04-18 16:16:50|34340.5|34338.1|34337|34334.6|34341|34338.6|34337|34334.6|15
1650298620000|2022-04-18 16:17:00|34336.5|34334.1|34330.5|34328.1|34337|34334.6|34329.5|34327.1|21
1650298630000|2022-04-18 16:17:10|34331|34328.6|34329.5|34327.1|34331|34328.6|34328.5|34326.1|6
1650298640000|2022-04-18 16:17:20|34330.5|34328.1|34326.5|34324.1|34331.5|34329.1|34326|34323.6|12
1650298650000|2022-04-18 16:17:30|34326|34323.6|34328.5|34326.1|34329|34326.6|34325.5|34323.1|4
1650298660000|2022-04-18 16:17:40|34329|34326.6|34327|34324.6|34330.5|34328.1|34325.5|34323.1|7
1650298670000|2022-04-18 16:17:50|34328|34325.6|34331.5|34329.1|34332.5|34330.1|34327.5|34325.1|11
1650298680000|2022-04-18 16:18:00|34331|34328.6|34335.5|34333.1|34335.5|34333.1|34329.5|34327.1|21
1650298690000|2022-04-18 16:18:10|34336|34333.6|34330.5|34328.1|34340|34337.6|34330.5|34328.1|22
1650298700000|2022-04-18 16:18:20|34330|34327.6|34329.5|34327.1|34331|34328.6|34328.5|34326.1|12
1650298710000|2022-04-18 16:18:30|34330|34327.6|34326.5|34324.1|34330|34327.6|34325.5|34323.1|12
1650298720000|2022-04-18 16:18:40|34327|34324.6|34321|34318.6|34327.5|34325.1|34320.5|34318.1|19
1650298730000|2022-04-18 16:18:50|34322|34319.6|34320.5|34318.1|34322|34319.6|34320.5|34318.1|3
1650298740000|2022-04-18 16:19:00|34321|34318.6|34321.5|34319.1|34324|34321.6|34320.5|34318.1|11
1650298750000|2022-04-18 16:19:10|34321|34318.6|34322.5|34320.1|34323|34320.6|34320|34317.6|35
1650298760000|2022-04-18 16:19:20|34323|34320.6|34321.5|34319.1|34324.5|34322.1|34320.5|34318.1|14
1650298770000|2022-04-18 16:19:30|34321|34318.6|34321|34318.6|34322|34319.6|34318.5|34316.1|16
1650298780000|2022-04-18 16:19:40|34321.5|34319.1|34323.5|34321.1|34324.5|34322.1|34319.5|34317.1|14
1650298790000|2022-04-18 16:19:50|34323|34320.6|34322.5|34320.1|34324.5|34322.1|34321|34318.6|9
1650298800000|2022-04-18 16:20:00|34322|34319.6|34322|34319.6|34325.5|34323.1|34320.5|34318.1|9
1650298810000|2022-04-18 16:20:10|34321.5|34319.1|34329.5|34327.1|34329.5|34327.1|34321.5|34319.1|21
1650298820000|2022-04-18 16:20:20|34329|34326.6|34332.5|34330.1|34333|34330.6|34328.5|34326.1|34
1650298830000|2022-04-18 16:20:30|34333|34330.6|34332.5|34330.1|34333.5|34331.1|34330|34327.6|9
1650298840000|2022-04-18 16:20:40|34332|34329.6|34332|34329.6|34333.5|34331.1|34330|34327.6|10
1650298850000|2022-04-18 16:20:50|34332.5|34330.1|34334.5|34332.1|34334.5|34332.1|34332.5|34330.1|9
1650298860000|2022-04-18 16:21:00|34334|34331.6|34326.5|34324.1|34334.5|34332.1|34325.5|34323.1|28
1650298870000|2022-04-18 16:21:10|34325.5|34323.1|34326|34323.6|34327.5|34325.1|34324|34321.6|13
1650298880000|2022-04-18 16:21:20|34327|34324.6|34326|34323.6|34328|34325.6|34325.5|34323.1|17
1650298890000|2022-04-18 16:21:30|34326.5|34324.1|34327.5|34325.1|34328.5|34326.1|34325.5|34323.1|6
1650298900000|2022-04-18 16:21:40|34327|34324.6|34324|34321.6|34328|34325.6|34324|34321.6|8
1650298910000|2022-04-18 16:21:50|34323.5|34321.1|34324.5|34322.1|34326|34323.6|34323|34320.6|12
1650298920000|2022-04-18 16:22:00|34324|34321.6|34329.5|34327.1|34329.5|34327.1|34323.5|34321.1|31
1650298930000|2022-04-18 16:22:10|34330|34327.6|34329.5|34327.1|34331.5|34329.1|34329|34326.6|6
1650298940000|2022-04-18 16:22:20|34330|34327.6|34326|34323.6|34330.5|34328.1|34325|34322.6|16
1650298950000|2022-04-18 16:22:30|34325|34322.6|34326.5|34324.1|34327.5|34325.1|34324|34321.6|25
1650298960000|2022-04-18 16:22:40|34326|34323.6|34330.5|34328.1|34333|34330.6|34326|34323.6|28
1650298970000|2022-04-18 16:22:50|34330|34327.6|34325|34322.6|34330.5|34328.1|34325|34322.6|29
1650298980000|2022-04-18 16:23:00|34324.5|34322.1|34328|34325.6|34328.5|34326.1|34324|34321.6|21
1650298990000|2022-04-18 16:23:10|34328.5|34326.1|34328.5|34326.1|34329.5|34327.1|34326|34323.6|11
1650299000000|2022-04-18 16:23:20|34328|34325.6|34327|34324.6|34328.5|34326.1|34326|34323.6|7
1650299010000|2022-04-18 16:23:30|34327.5|34325.1|34329.5|34327.1|34330|34327.6|34325.5|34323.1|14
1650299020000|2022-04-18 16:23:40|34329|34326.6|34328.5|34326.1|34330.5|34328.1|34325.5|34323.1|11
1650299030000|2022-04-18 16:23:50|34328|34325.6|34331|34328.6|34332|34329.6|34328|34325.6|8
1650299040000|2022-04-18 16:24:00|34331.5|34329.1|34332|34329.6|34333.5|34331.1|34328.5|34326.1|22
1650299050000|2022-04-18 16:24:10|34331.5|34329.1|34331.5|34329.1|34333.5|34331.1|34331|34328.6|6
1650299060000|2022-04-18 16:24:20|34331|34328.6|34333.5|34331.1|34335.5|34333.1|34329.5|34327.1|9
1650299070000|2022-04-18 16:24:30|34334|34331.6|34336.5|34334.1|34336.5|34334.1|34332|34329.6|9
1650299080000|2022-04-18 16:24:40|34336|34333.6|34341.5|34339.1|34342|34339.6|34334.5|34332.1|33
1650299090000|2022-04-18 16:24:50|34342|34339.6|34342|34339.6|34342.5|34340.1|34339.5|34337.1|40
1650299100000|2022-04-18 16:25:00|34341.5|34339.1|34341.5|34339.1|34342.5|34340.1|34337.5|34335.1|37
1650299110000|2022-04-18 16:25:10|34341|34338.6|34337.5|34335.1|34342|34339.6|34336|34333.6|11
1650299120000|2022-04-18 16:25:20|34337|34334.6|34330|34327.6|34337|34334.6|34330|34327.6|24
1650299130000|2022-04-18 16:25:30|34330.5|34328.1|34334|34331.6|34334|34331.6|34330|34327.6|18
1650299140000|2022-04-18 16:25:40|34333.5|34331.1|34337.5|34335.1|34337.5|34335.1|34331|34328.6|16
1650299150000|2022-04-18 16:25:50|34337|34334.6|34334|34331.6|34337.5|34335.1|34333.5|34331.1|5
1650299160000|2022-04-18 16:26:00|34333.5|34331.1|34324.5|34322.1|34333.5|34331.1|34322.5|34320.1|43
1650299170000|2022-04-18 16:26:10|34324|34321.6|34319.5|34317.1|34324|34321.6|34317|34314.6|37
1650299180000|2022-04-18 16:26:20|34318.5|34316.1|34320.5|34318.1|34321|34318.6|34317|34314.6|9
1650299190000|2022-04-18 16:26:30|34320|34317.6|34318.5|34316.1|34322|34319.6|34317.5|34315.1|24
1650299200000|2022-04-18 16:26:40|34319|34316.6|34323|34320.6|34323.5|34321.1|34317.5|34315.1|11
1650299210000|2022-04-18 16:26:50|34323.5|34321.1|34322|34319.6|34327.5|34325.1|34322|34319.6|17
1650299220000|2022-04-18 16:27:00|34322.5|34320.1|34331|34328.6|34331.5|34329.1|34322|34319.6|18
1650299230000|2022-04-18 16:27:10|34330.5|34328.1|34332.5|34330.1|34335|34332.6|34329.5|34327.1|97
1650299240000|2022-04-18 16:27:20|34332|34329.6|34329.5|34327.1|34332.5|34330.1|34328.5|34326.1|12
1650299250000|2022-04-18 16:27:30|34329|34326.6|34334.5|34332.1|34336.5|34334.1|34328|34325.6|19
1650299260000|2022-04-18 16:27:40|34334|34331.6|34340.5|34338.1|34341|34338.6|34333.5|34331.1|35
1650299270000|2022-04-18 16:27:50|34340|34337.6|34330|34327.6|34340|34337.6|34330|34327.6|33
1650299280000|2022-04-18 16:28:00|34330.5|34328.1|34331.5|34329.1|34332.5|34330.1|34327|34324.6|39
1650299290000|2022-04-18 16:28:10|34332|34329.6|34334.5|34332.1|34335|34332.6|34331.5|34329.1|6
1650299300000|2022-04-18 16:28:20|34334|34331.6|34331.5|34329.1|34334.5|34332.1|34331.5|34329.1|8
1650299310000|2022-04-18 16:28:30|34331|34328.6|34334.5|34332.1|34334.5|34332.1|34330|34327.6|4
1650299320000|2022-04-18 16:28:40|34335|34332.6|34340|34337.6|34340|34337.6|34334.5|34332.1|124
1650299330000|2022-04-18 16:28:50|34339.5|34337.1|34339.5|34337.1|34341.5|34339.1|34337|34334.6|17
1650299340000|2022-04-18 16:29:00|34339|34336.6|34335|34332.6|34339|34336.6|34334|34331.6|28
1650299350000|2022-04-18 16:29:10|34334.5|34332.1|34337.5|34335.1|34338|34335.6|34333|34330.6|12
1650299360000|2022-04-18 16:29:20|34337|34334.6|34333.5|34331.1|34337|34334.6|34332|34329.6|15
1650299370000|2022-04-18 16:29:30|34332.5|34330.1|34334.5|34332.1|34334.5|34332.1|34329.5|34327.1|6
1650299380000|2022-04-18 16:29:40|34333.5|34331.1|34336.5|34334.1|34338|34335.6|34333.5|34331.1|12
1650299390000|2022-04-18 16:29:50|34336|34333.6|34328.5|34326.1|34337|34334.6|34328.5|34326.1|4
1650299400000|2022-04-18 16:30:00|34329|34326.6|34334|34331.6|34334|34331.6|34327|34324.6|38
1650299410000|2022-04-18 16:30:10|34333.5|34331.1|34335.5|34333.1|34335.5|34333.1|34330|34327.6|20
1650299420000|2022-04-18 16:30:20|34335|34332.6|34336.5|34334.1|34338.5|34336.1|34335|34332.6|4
1650299430000|2022-04-18 16:30:30|34336|34333.6|34338.5|34336.1|34340|34337.6|34335|34332.6|18
1650299440000|2022-04-18 16:30:40|34338|34335.6|34336.5|34334.1|34339.5|34337.1|34335.5|34333.1|18
1650299450000|2022-04-18 16:30:50|34336|34333.6|34335.5|34333.1|34337|34334.6|34334|34331.6|6
1650299460000|2022-04-18 16:31:00|34336|34333.6|34333.5|34331.1|34339|34336.6|34332.5|34330.1|14
1650299470000|2022-04-18 16:31:10|34333|34330.6|34334.5|34332.1|34335|34332.6|34330.5|34328.1|14
1650299480000|2022-04-18 16:31:20|34335|34332.6|34336.5|34334.1|34337|34334.6|34334.5|34332.1|9
1650299490000|2022-04-18 16:31:30|34336|34333.6|34338.5|34336.1|34339|34336.6|34335|34332.6|14
1650299500000|2022-04-18 16:31:40|34338|34335.6|34337.5|34335.1|34339.5|34337.1|34336.5|34334.1|13
1650299510000|2022-04-18 16:31:50|34338|34335.6|34340|34337.6|34340.5|34338.1|34337.5|34335.1|21
1650299520000|2022-04-18 16:32:00|34340.5|34338.1|34339|34336.6|34343.5|34341.1|34339|34336.6|36
1650299530000|2022-04-18 16:32:10|34338.5|34336.1|34339|34336.6|34339|34336.6|34330.5|34328.1|74
1650299540000|2022-04-18 16:32:20|34339.5|34337.1|34334.5|34332.1|34340|34337.6|34331|34328.6|31
1650299550000|2022-04-18 16:32:30|34334|34331.6|34328.5|34326.1|34334.5|34332.1|34328|34325.6|13
1650299560000|2022-04-18 16:32:40|34329|34326.6|34335.5|34333.1|34335.5|34333.1|34328.5|34326.1|27
1650299570000|2022-04-18 16:32:50|34335|34332.6|34334|34331.6|34335.5|34333.1|34331|34328.6|7
1650299580000|2022-04-18 16:33:00|34334.5|34332.1|34328.5|34326.1|34334.5|34332.1|34328|34325.6|25
1650299590000|2022-04-18 16:33:10|34329|34326.6|34327|34324.6|34330.5|34328.1|34326.5|34324.1|10
1650299600000|2022-04-18 16:33:20|34326.5|34324.1|34326|34323.6|34328|34325.6|34324.5|34322.1|7
1650299610000|2022-04-18 16:33:30|34325.5|34323.1|34323.5|34321.1|34325.5|34323.1|34322.5|34320.1|17
1650299620000|2022-04-18 16:33:40|34323|34320.6|34323|34320.6|34326|34323.6|34323|34320.6|6
1650299630000|2022-04-18 16:33:50|34321.5|34319.1|34318|34315.6|34322.5|34320.1|34318|34315.6|36
1650299640000|2022-04-18 16:34:00|34317|34314.6|34322|34319.6|34322|34319.6|34311|34308.6|196
1650299650000|2022-04-18 16:34:10|34321.5|34319.1|34315|34312.6|34322.5|34320.1|34314|34311.6|35
1650299660000|2022-04-18 16:34:20|34314.5|34312.1|34310|34307.6|34319.5|34317.1|34310|34307.6|52
1650299670000|2022-04-18 16:34:30|34310.5|34308.1|34314|34311.6|34316|34313.6|34310.5|34308.1|33
1650299680000|2022-04-18 16:34:40|34314.5|34312.1|34317.5|34315.1|34319|34316.6|34314.5|34312.1|18
1650299690000|2022-04-18 16:34:50|34318|34315.6|34322.5|34320.1|34323.5|34321.1|34317.5|34315.1|38
1650299700000|2022-04-18 16:35:00|34323|34320.6|34331.5|34329.1|34331.5|34329.1|34323|34320.6|19
1650299710000|2022-04-18 16:35:10|34329.5|34327.1|34333.5|34331.1|34334.5|34332.1|34328.5|34326.1|29
1650299720000|2022-04-18 16:35:20|34334|34331.6|34336.5|34334.1|34340|34337.6|34333|34330.6|37
1650299730000|2022-04-18 16:35:30|34337|34334.6|34335|34332.6|34337.5|34335.1|34334.5|34332.1|19
1650299740000|2022-04-18 16:35:40|34334.5|34332.1|34336.5|34334.1|34338|34335.6|34332.5|34330.1|46
1650299750000|2022-04-18 16:35:50|34337|34334.6|34336|34333.6|34337|34334.6|34333.5|34331.1|17
1650299760000|2022-04-18 16:36:00|34335.5|34333.1|34332|34329.6|34335.5|34333.1|34330.5|34328.1|23
1650299770000|2022-04-18 16:36:10|34331.5|34329.1|34332.5|34330.1|34334.5|34332.1|34331.5|34329.1|12
1650299780000|2022-04-18 16:36:20|34333.5|34331.1|34338.5|34336.1|34339|34336.6|34332|34329.6|14
1650299790000|2022-04-18 16:36:30|34338|34335.6|34337.5|34335.1|34340|34337.6|34337.5|34335.1|10
1650299800000|2022-04-18 16:36:40|34338|34335.6|34336.5|34334.1|34338.5|34336.1|34336.5|34334.1|23
1650299810000|2022-04-18 16:36:50|34337|34334.6|34336.5|34334.1|34340|34337.6|34336.5|34334.1|31
1650299820000|2022-04-18 16:37:00|34337|34334.6|34337|34334.6|34337.5|34335.1|34333.5|34331.1|12
1650299830000|2022-04-18 16:37:10|34336.5|34334.1|34336.5|34334.1|34339|34336.6|34335|34332.6|20
1650299840000|2022-04-18 16:37:20|34336|34333.6|34336.5|34334.1|34336.5|34334.1|34333.5|34331.1|6
1650299850000|2022-04-18 16:37:30|34336|34333.6|34340.5|34338.1|34340.5|34338.1|34334.5|34332.1|18
1650299860000|2022-04-18 16:37:40|34341|34338.6|34338.5|34336.1|34345|34342.6|34336.5|34334.1|72
1650299870000|2022-04-18 16:37:50|34339|34336.6|34339.5|34337.1|34342.5|34340.1|34338.5|34336.1|37
1650299880000|2022-04-18 16:38:00|34339|34336.6|34336.5|34334.1|34339|34336.6|34335|34332.6|15
1650299890000|2022-04-18 16:38:10|34336|34333.6|34323.5|34321.1|34336|34333.6|34322|34319.6|61
1650299900000|2022-04-18 16:38:20|34323|34320.6|34328|34325.6|34329|34326.6|34323|34320.6|47
1650299910000|2022-04-18 16:38:30|34328.5|34326.1|34330.5|34328.1|34331|34328.6|34326.5|34324.1|10
1650299920000|2022-04-18 16:38:40|34331|34328.6|34331.5|34329.1|34331.5|34329.1|34329|34326.6|5
1650299930000|2022-04-18 16:38:50|34332|34329.6|34332.5|34330.1|34334|34331.6|34331.5|34329.1|8
1650299940000|2022-04-18 16:39:00|34333|34330.6|34332.5|34330.1|34334.5|34332.1|34330|34327.6|14
1650299950000|2022-04-18 16:39:10|34333|34330.6|34333.5|34331.1|34335|34332.6|34332|34329.6|8
1650299960000|2022-04-18 16:39:20|34334|34331.6|34329.5|34327.1|34334|34331.6|34328.5|34326.1|2
1650299970000|2022-04-18 16:39:30|34330|34327.6|34336.5|34334.1|34337.5|34335.1|34329.5|34327.1|18
1650299980000|2022-04-18 16:39:40|34336|34333.6|34335.5|34333.1|34336|34333.6|34333|34330.6|7
1650299990000|2022-04-18 16:39:50|34333.5|34331.1|34334.5|34332.1|34335|34332.6|34333|34330.6|5
1650300000000|2022-04-18 16:40:00|34334|34331.6|34339.5|34337.1|34339.5|34337.1|34333.5|34331.1|25
1650300010000|2022-04-18 16:40:10|34339|34336.6|34339.5|34337.1|34343.5|34341.1|34338.5|34336.1|34
1650300020000|2022-04-18 16:40:20|34340|34337.6|34333.5|34331.1|34340|34337.6|34331|34328.6|30
1650300030000|2022-04-18 16:40:30|34334|34331.6|34330.5|34328.1|34334.5|34332.1|34330|34327.6|21
1650300040000|2022-04-18 16:40:40|34331|34328.6|34326|34323.6|34333|34330.6|34326|34323.6|22
1650300050000|2022-04-18 16:40:50|34326.5|34324.1|34317.5|34315.1|34327|34324.6|34315.5|34313.1|51
1650300060000|2022-04-18 16:41:00|34317|34314.6|34314.5|34312.1|34319.9|34317.5|34310.8|34308.4|53
1650300070000|2022-04-18 16:41:10|34315|34312.6|34308.5|34306.1|34315|34312.6|34308|34305.6|50
1650300080000|2022-04-18 16:41:20|34308|34305.6|34310.5|34308.1|34313.5|34311.1|34308|34305.6|58
1650300090000|2022-04-18 16:41:30|34311|34308.6|34316.5|34314.1|34316.5|34314.1|34310.5|34308.1|5
1650300100000|2022-04-18 16:41:40|34317|34314.6|34322.5|34320.1|34322.5|34320.1|34316.5|34314.1|28
1650300110000|2022-04-18 16:41:50|34323|34320.6|34325|34322.6|34325.5|34323.1|34322|34319.6|9
1650300120000|2022-04-18 16:42:00|34326.5|34324.1|34326.5|34324.1|34327|34324.6|34321|34318.6|23
1650300130000|2022-04-18 16:42:10|34327|34324.6|34330.5|34328.1|34331|34328.6|34325.5|34323.1|44
1650300140000|2022-04-18 16:42:20|34331|34328.6|34333.5|34331.1|34333.5|34331.1|34330.5|34328.1|5
1650300150000|2022-04-18 16:42:30|34334|34331.6|34334.5|34332.1|34336|34333.6|34332|34329.6|22
1650300160000|2022-04-18 16:42:40|34335|34332.6|34346.5|34344.1|34346.5|34344.1|34334.5|34332.1|64
1650300170000|2022-04-18 16:42:50|34345.5|34343.1|34345|34342.6|34349|34346.6|34343|34340.6|53
1650300180000|2022-04-18 16:43:00|34344|34341.6|34341.5|34339.1|34344|34341.6|34339.5|34337.1|34
1650300190000|2022-04-18 16:43:10|34341|34338.6|34345|34342.6|34345|34342.6|34339|34336.6|27
1650300200000|2022-04-18 16:43:20|34344.5|34342.1|34343.5|34341.1|34345|34342.6|34341.5|34339.1|6
1650300210000|2022-04-18 16:43:30|34344|34341.6|34346.5|34344.1|34348|34345.6|34341.5|34339.1|20
1650300220000|2022-04-18 16:43:40|34346|34343.6|34346.5|34344.1|34351|34348.6|34345.5|34343.1|70
1650300230000|2022-04-18 16:43:50|34346|34343.6|34345.5|34343.1|34347|34344.6|34341.5|34339.1|33
1650300240000|2022-04-18 16:44:00|34345|34342.6|34343.5|34341.1|34345.5|34343.1|34341.5|34339.1|21
1650300250000|2022-04-18 16:44:10|34343|34340.6|34345|34342.6|34345.5|34343.1|34343|34340.6|7
1650300260000|2022-04-18 16:44:20|34345.5|34343.1|34350.5|34348.1|34351|34348.6|34345.5|34343.1|21
1650300270000|2022-04-18 16:44:30|34350|34347.6|34347.5|34345.1|34352.5|34350.1|34347.5|34345.1|21
1650300280000|2022-04-18 16:44:40|34348.5|34346.1|34350|34347.6|34350|34347.6|34346.5|34344.1|16
1650300290000|2022-04-18 16:44:50|34348.5|34346.1|34350.5|34348.1|34350.5|34348.1|34347.5|34345.1|12
1650300300000|2022-04-18 16:45:00|34350|34347.6|34354.5|34352.1|34359.5|34357.1|34350|34347.6|79
1650300310000|2022-04-18 16:45:10|34355|34352.6|34353|34350.6|34357|34354.6|34352.5|34350.1|27
1650300320000|2022-04-18 16:45:20|34351|34348.6|34351.5|34349.1|34354|34351.6|34349.5|34347.1|25
1650300330000|2022-04-18 16:45:30|34351|34348.6|34349.5|34347.1|34351.5|34349.1|34347.5|34345.1|12
1650300340000|2022-04-18 16:45:40|34349|34346.6|34353.5|34351.1|34353.5|34351.1|34348.5|34346.1|24
1650300350000|2022-04-18 16:45:50|34353|34350.6|34358.5|34356.1|34360|34357.6|34353|34350.6|15
1650300360000|2022-04-18 16:46:00|34358|34355.6|34354.5|34352.1|34358|34355.6|34354|34351.6|33
1650300370000|2022-04-18 16:46:10|34354|34351.6|34356|34353.6|34356.5|34354.1|34353|34350.6|21
1650300380000|2022-04-18 16:46:20|34356.5|34354.1|34356.5|34354.1|34357.5|34355.1|34352.5|34350.1|11
1650300390000|2022-04-18 16:46:30|34357|34354.6|34358.5|34356.1|34358.5|34356.1|34354.5|34352.1|29
1650300400000|2022-04-18 16:46:40|34359|34356.6|34364|34361.6|34365|34362.6|34359|34356.6|54
1650300410000|2022-04-18 16:46:50|34364.5|34362.1|34360.5|34358.1|34365.5|34363.1|34360.5|34358.1|59
1650300420000|2022-04-18 16:47:00|34360|34357.6|34359|34356.6|34361|34358.6|34357.5|34355.1|32
1650300430000|2022-04-18 16:47:10|34359.5|34357.1|34354.5|34352.1|34362.5|34360.1|34354|34351.6|26
1650300440000|2022-04-18 16:47:20|34354|34351.6|34348|34345.6|34355|34352.6|34348|34345.6|67
1650300450000|2022-04-18 16:47:30|34347.5|34345.1|34350.5|34348.1|34350.5|34348.1|34347|34344.6|41
1650300460000|2022-04-18 16:47:40|34351|34348.6|34354.5|34352.1|34357|34354.6|34349|34346.6|28
1650300470000|2022-04-18 16:47:50|34355|34352.6|34357.5|34355.1|34359.5|34357.1|34354|34351.6|28
1650300480000|2022-04-18 16:48:00|34358|34355.6|34349.5|34347.1|34359.5|34357.1|34349|34346.6|24
1650300490000|2022-04-18 16:48:10|34349|34346.6|34348|34345.6|34351|34348.6|34348|34345.6|14
1650300500000|2022-04-18 16:48:20|34348.5|34346.1|34348|34345.6|34352.5|34350.1|34348|34345.6|6
1650300510000|2022-04-18 16:48:30|34347.5|34345.1|34343.5|34341.1|34348.5|34346.1|34343.5|34341.1|34
1650300520000|2022-04-18 16:48:40|34343|34340.6|34344.5|34342.1|34345|34342.6|34342.5|34340.1|8
1650300530000|2022-04-18 16:48:50|34345|34342.6|34345|34342.6|34348|34345.6|34344.5|34342.1|37
1650300540000|2022-04-18 16:49:00|34345.5|34343.1|34346|34343.6|34349|34346.6|34343.5|34341.1|21
1650300550000|2022-04-18 16:49:10|34346.5|34344.1|34343.5|34341.1|34347.5|34345.1|34341|34338.6|17
1650300560000|2022-04-18 16:49:20|34344|34341.6|34344|34341.6|34346|34343.6|34343|34340.6|17
1650300570000|2022-04-18 16:49:30|34344.5|34342.1|34344.5|34342.1|34347.5|34345.1|34343.5|34341.1|2
1650300580000|2022-04-18 16:49:40|34345|34342.6|34348.5|34346.1|34348.5|34346.1|34344.5|34342.1|7
1650300590000|2022-04-18 16:49:50|34348|34345.6|34347.5|34345.1|34349|34346.6|34345.5|34343.1|5
1650300600000|2022-04-18 16:50:00|34348|34345.6|34347.5|34345.1|34350.5|34348.1|34347.5|34345.1|10
1650300610000|2022-04-18 16:50:10|34347|34344.6|34349.5|34347.1|34349.5|34347.1|34346.5|34344.1|6
1650300620000|2022-04-18 16:50:20|34350|34347.6|34357.5|34355.1|34358|34355.6|34349.5|34347.1|23
1650300630000|2022-04-18 16:50:30|34358|34355.6|34359.5|34357.1|34361.5|34359.1|34357.5|34355.1|14
1650300640000|2022-04-18 16:50:40|34360|34357.6|34364.5|34362.1|34364.5|34362.1|34359.5|34357.1|22
1650300650000|2022-04-18 16:50:50|34364|34361.6|34365.5|34363.1|34366.5|34364.1|34363.5|34361.1|23
1650300660000|2022-04-18 16:51:00|34366|34363.6|34368.5|34366.1|34369|34366.6|34365.5|34363.1|24
1650300670000|2022-04-18 16:51:10|34369|34366.6|34367|34364.6|34369.5|34367.1|34363.5|34361.1|20
1650300680000|2022-04-18 16:51:20|34366.5|34364.1|34365.5|34363.1|34367|34364.6|34365|34362.6|11
1650300690000|2022-04-18 16:51:30|34365|34362.6|34361.5|34359.1|34365|34362.6|34359.5|34357.1|8
1650300700000|2022-04-18 16:51:40|34362|34359.6|34363.5|34361.1|34365|34362.6|34361.5|34359.1|7
1650300710000|2022-04-18 16:51:50|34364|34361.6|34366.5|34364.1|34366.5|34364.1|34363.5|34361.1|6
1650300720000|2022-04-18 16:52:00|34366|34363.6|34365.5|34363.1|34366.5|34364.1|34364|34361.6|4
1650300730000|2022-04-18 16:52:10|34366|34363.6|34367.5|34365.1|34369.5|34367.1|34366|34363.6|11
1650300740000|2022-04-18 16:52:20|34368|34365.6|34367.5|34365.1|34368.5|34366.1|34365.5|34363.1|4
1650300750000|2022-04-18 16:52:30|34368|34365.6|34369.5|34367.1|34370|34367.6|34368|34365.6|6
1650300760000|2022-04-18 16:52:40|34370|34367.6|34368.5|34366.1|34371|34368.6|34367.5|34365.1|18
1650300770000|2022-04-18 16:52:50|34368|34365.6|34369.5|34367.1|34370.5|34368.1|34366.5|34364.1|14
1650300780000|2022-04-18 16:53:00|34369|34366.6|34371.5|34369.1|34371.5|34369.1|34369|34366.6|14
1650300790000|2022-04-18 16:53:10|34371|34368.6|34374.5|34372.1|34375|34372.6|34368.5|34366.1|13
1650300800000|2022-04-18 16:53:20|34375|34372.6|34377.5|34375.1|34378|34375.6|34374|34371.6|25
1650300810000|2022-04-18 16:53:30|34378|34375.6|34379.5|34377.1|34380.5|34378.1|34377.5|34375.1|21
1650300820000|2022-04-18 16:53:40|34380|34377.6|34380.5|34378.1|34380.5|34378.1|34376.5|34374.1|42
1650300830000|2022-04-18 16:53:50|34380|34377.6|34379.5|34377.1|34381.5|34379.1|34379.5|34377.1|10
1650300840000|2022-04-18 16:54:00|34379|34376.6|34380.5|34378.1|34381.5|34379.1|34377.5|34375.1|37
1650300850000|2022-04-18 16:54:10|34379.5|34377.1|34382.5|34380.1|34382.5|34380.1|34378.5|34376.1|17
1650300860000|2022-04-18 16:54:20|34382|34379.6|34383.5|34381.1|34387|34384.6|34381|34378.6|26
1650300870000|2022-04-18 16:54:30|34384|34381.6|34389|34386.6|34389|34386.6|34384|34381.6|16
1650300880000|2022-04-18 16:54:40|34388|34385.6|34383.5|34381.1|34389|34386.6|34383.5|34381.1|26
1650300890000|2022-04-18 16:54:50|34384|34381.6|34385|34382.6|34385.5|34383.1|34383.5|34381.1|24
1650300900000|2022-04-18 16:55:00|34384.5|34382.1|34383.5|34381.1|34387.5|34385.1|34383|34380.6|20
1650300910000|2022-04-18 16:55:10|34383|34380.6|34383.5|34381.1|34385.5|34383.1|34380.5|34378.1|28
1650300920000|2022-04-18 16:55:20|34383|34380.6|34379.5|34377.1|34383|34380.6|34377|34374.6|20
1650300930000|2022-04-18 16:55:30|34379|34376.6|34384|34381.6|34384.5|34382.1|34378|34375.6|10
1650300940000|2022-04-18 16:55:40|34383.5|34381.1|34385.5|34383.1|34385.5|34383.1|34383|34380.6|20
1650300950000|2022-04-18 16:55:50|34386|34383.6|34384.5|34382.1|34386|34383.6|34384|34381.6|8
1650300960000|2022-04-18 16:56:00|34384|34381.6|34385|34382.6|34386|34383.6|34382|34379.6|31
1650300970000|2022-04-18 16:56:10|34384.5|34382.1|34383|34380.6|34386|34383.6|34381.5|34379.1|17
1650300980000|2022-04-18 16:56:20|34383.5|34381.1|34382|34379.6|34384.5|34382.1|34380.5|34378.1|6
1650300990000|2022-04-18 16:56:30|34381.5|34379.1|34381.5|34379.1|34384|34381.6|34381|34378.6|10
1650301000000|2022-04-18 16:56:40|34382|34379.6|34381.5|34379.1|34383|34380.6|34380.5|34378.1|12
1650301010000|2022-04-18 16:56:50|34382|34379.6|34383.5|34381.1|34383.5|34381.1|34381.5|34379.1|6
1650301020000|2022-04-18 16:57:00|34383|34380.6|34385|34382.6|34385.5|34383.1|34382|34379.6|14
1650301030000|2022-04-18 16:57:10|34384.5|34382.1|34383.5|34381.1|34385|34382.6|34382|34379.6|16
1650301040000|2022-04-18 16:57:20|34384|34381.6|34382.5|34380.1|34384|34381.6|34379.5|34377.1|11
1650301050000|2022-04-18 16:57:30|34382|34379.6|34381.5|34379.1|34385|34382.6|34381|34378.6|11
1650301060000|2022-04-18 16:57:40|34382|34379.6|34383|34380.6|34384.5|34382.1|34382|34379.6|4
1650301070000|2022-04-18 16:57:50|34382.5|34380.1|34385|34382.6|34386|34383.6|34382|34379.6|31
1650301080000|2022-04-18 16:58:00|34385.5|34383.1|34393|34390.6|34394|34391.6|34385.5|34383.1|99
1650301090000|2022-04-18 16:58:10|34392.5|34390.1|34387.5|34385.1|34394|34391.6|34386.5|34384.1|46
1650301100000|2022-04-18 16:58:20|34387|34384.6|34389|34386.6|34389.5|34387.1|34386|34383.6|6
1650301110000|2022-04-18 16:58:30|34389.5|34387.1|34387.5|34385.1|34390.5|34388.1|34386|34383.6|15
1650301120000|2022-04-18 16:58:40|34387|34384.6|34389.5|34387.1|34390.5|34388.1|34387|34384.6|10
1650301130000|2022-04-18 16:58:50|34389|34386.6|34386.5|34384.1|34390|34387.6|34385.5|34383.1|5
1650301140000|2022-04-18 16:59:00|34387|34384.6|34388.5|34386.1|34389|34386.6|34386.5|34384.1|8
1650301150000|2022-04-18 16:59:10|34389|34386.6|34390|34387.6|34391.5|34389.1|34388|34385.6|7
1650301160000|2022-04-18 16:59:20|34390.5|34388.1|34388.5|34386.1|34391|34388.6|34387|34384.6|11
1650301170000|2022-04-18 16:59:30|34388|34385.6|34390.5|34388.1|34391|34388.6|34388|34385.6|1
1650301180000|2022-04-18 16:59:40|34391|34388.6|34387.5|34385.1|34391|34388.6|34386.5|34384.1|16
1650301190000|2022-04-18 16:59:50|34387|34384.6|34386.5|34384.1|34389.5|34387.1|34385.5|34383.1|7
1650301200000|2022-04-18 17:00:00|34387|34384.6|34387.5|34385.1|34393.5|34391.1|34387|34384.6|47
1650301210000|2022-04-18 17:00:10|34388|34385.6|34389|34386.6|34390.5|34388.1|34384|34381.6|32
1650301220000|2022-04-18 17:00:20|34389.5|34387.1|34379.5|34377.1|34389.5|34387.1|34379.5|34377.1|41
1650301230000|2022-04-18 17:00:30|34379|34376.6|34377|34374.6|34380|34377.6|34376.5|34374.1|53
1650301240000|2022-04-18 17:00:40|34376.5|34374.1|34381|34378.6|34382.5|34380.1|34374.5|34372.1|57
1650301250000|2022-04-18 17:00:50|34380.5|34378.1|34384.5|34382.1|34385|34382.6|34380|34377.6|27
1650301260000|2022-04-18 17:01:00|34384|34381.6|34386.5|34384.1|34390|34387.6|34384|34381.6|19
1650301270000|2022-04-18 17:01:10|34387|34384.6|34388.5|34386.1|34389|34386.6|34387|34384.6|4
1650301280000|2022-04-18 17:01:20|34389|34386.6|34390|34387.6|34391.5|34389.1|34386|34383.6|19
1650301290000|2022-04-18 17:01:30|34389.5|34387.1|34390.5|34388.1|34391.5|34389.1|34388.5|34386.1|22
1650301300000|2022-04-18 17:01:40|34391|34388.6|34390.5|34388.1|34393|34390.6|34390.5|34388.1|17
1650301310000|2022-04-18 17:01:50|34390|34387.6|34386.5|34384.1|34390.5|34388.1|34386.5|34384.1|10
1650301320000|2022-04-18 17:02:00|34386|34383.6|34388.5|34386.1|34391|34388.6|34386|34383.6|13
1650301330000|2022-04-18 17:02:10|34389|34386.6|34383.5|34381.1|34389.5|34387.1|34382.5|34380.1|10
1650301340000|2022-04-18 17:02:20|34383|34380.6|34382.5|34380.1|34383.5|34381.1|34381.5|34379.1|16
1650301350000|2022-04-18 17:02:30|34383|34380.6|34380.5|34378.1|34383|34380.6|34379.5|34377.1|9
1650301360000|2022-04-18 17:02:40|34381|34378.6|34377|34374.6|34381.5|34379.1|34376|34373.6|32
1650301370000|2022-04-18 17:02:50|34376.5|34374.1|34377.5|34375.1|34378|34375.6|34376|34373.6|27
1650301380000|2022-04-18 17:03:00|34377|34374.6|34372.5|34370.1|34378|34375.6|34371|34368.6|39
1650301390000|2022-04-18 17:03:10|34373.5|34371.1|34374.5|34372.1|34375.5|34373.1|34372.5|34370.1|21
1650301400000|2022-04-18 17:03:20|34374|34371.6|34374.5|34372.1|34375.5|34373.1|34373|34370.6|8
1650301410000|2022-04-18 17:03:30|34374|34371.6|34377.5|34375.1|34378.5|34376.1|34373.5|34371.1|12
1650301420000|2022-04-18 17:03:40|34378|34375.6|34382.5|34380.1|34383|34380.6|34377.5|34375.1|30
1650301430000|2022-04-18 17:03:50|34382|34379.6|34378.5|34376.1|34384.5|34382.1|34377.5|34375.1|29
1650301440000|2022-04-18 17:04:00|34378|34375.6|34375|34372.6|34381|34378.6|34374|34371.6|15
1650301450000|2022-04-18 17:04:10|34374.5|34372.1|34372.5|34370.1|34375.5|34373.1|34371|34368.6|6
1650301460000|2022-04-18 17:04:20|34372|34369.6|34377.5|34375.1|34378|34375.6|34372|34369.6|22
1650301470000|2022-04-18 17:04:30|34377|34374.6|34379.5|34377.1|34380.5|34378.1|34376.5|34374.1|11
1650301480000|2022-04-18 17:04:40|34379|34376.6|34378.5|34376.1|34380.5|34378.1|34378.5|34376.1|22
1650301490000|2022-04-18 17:04:50|34378|34375.6|34374.5|34372.1|34378|34375.6|34374.5|34372.1|12
1650301500000|2022-04-18 17:05:00|34374|34371.6|34379|34376.6|34380|34377.6|34374|34371.6|13
1650301510000|2022-04-18 17:05:10|34379.5|34377.1|34378.5|34376.1|34380|34377.6|34377.5|34375.1|11
1650301520000|2022-04-18 17:05:20|34379|34376.6|34383|34380.6|34383|34380.6|34378.5|34376.1|17
1650301530000|2022-04-18 17:05:30|34383.5|34381.1|34384|34381.6|34386.5|34384.1|34383.5|34381.1|26
1650301540000|2022-04-18 17:05:40|34384.5|34382.1|34383.5|34381.1|34384.5|34382.1|34381.5|34379.1|20
1650301550000|2022-04-18 17:05:50|34384|34381.6|34384|34381.6|34385|34382.6|34382|34379.6|11
1650301560000|2022-04-18 17:06:00|34384.5|34382.1|34379.5|34377.1|34384.5|34382.1|34379|34376.6|14
1650301570000|2022-04-18 17:06:10|34380|34377.6|34380.5|34378.1|34381.5|34379.1|34379.5|34377.1|7
1650301580000|2022-04-18 17:06:20|34380|34377.6|34375|34372.6|34380|34377.6|34374|34371.6|18
1650301590000|2022-04-18 17:06:30|34374.5|34372.1|34377|34374.6|34378|34375.6|34374|34371.6|27
1650301600000|2022-04-18 17:06:40|34376.5|34374.1|34379.5|34377.1|34379.5|34377.1|34375.5|34373.1|12
1650301610000|2022-04-18 17:06:50|34380|34377.6|34382|34379.6|34382|34379.6|34378|34375.6|16
1650301620000|2022-04-18 17:07:00|34382.5|34380.1|34384.5|34382.1|34385|34382.6|34381|34378.6|27
1650301630000|2022-04-18 17:07:10|34385|34382.6|34385.5|34383.1|34386.5|34384.1|34383|34380.6|12
1650301640000|2022-04-18 17:07:20|34386|34383.6|34392.5|34390.1|34393|34390.6|34385.5|34383.1|21
1650301650000|2022-04-18 17:07:30|34392|34389.6|34404.5|34402.1|34405.5|34403.1|34392|34389.6|91
1650301660000|2022-04-18 17:07:40|34405|34402.6|34409.5|34407.1|34411|34408.6|34403.5|34401.1|58
1650301670000|2022-04-18 17:07:50|34409|34406.6|34405.5|34403.1|34409.5|34407.1|34405|34402.6|26
1650301680000|2022-04-18 17:08:00|34405|34402.6|34414.5|34412.1|34415|34412.6|34405|34402.6|60
1650301690000|2022-04-18 17:08:10|34415|34412.6|34420.5|34418.1|34420.5|34418.1|34415|34412.6|95
1650301700000|2022-04-18 17:08:20|34420|34417.6|34422.5|34420.1|34425|34422.6|34419.5|34417.1|77
1650301710000|2022-04-18 17:08:30|34423|34420.6|34421.5|34419.1|34425|34422.6|34420|34417.6|54
1650301720000|2022-04-18 17:08:40|34421|34418.6|34419|34416.6|34424.5|34422.1|34418.5|34416.1|16
1650301730000|2022-04-18 17:08:50|34418.5|34416.1|34417.5|34415.1|34420|34417.6|34414|34411.6|30
1650301740000|2022-04-18 17:09:00|34418|34415.6|34419|34416.6|34420.5|34418.1|34417.5|34415.1|23
1650301750000|2022-04-18 17:09:10|34419.5|34417.1|34417|34414.6|34421|34418.6|34417|34414.6|9
1650301760000|2022-04-18 17:09:20|34416.5|34414.1|34422|34419.6|34422.5|34420.1|34416.5|34414.1|34
1650301770000|2022-04-18 17:09:30|34422.5|34420.1|34421.5|34419.1|34424|34421.6|34421.5|34419.1|42
1650301780000|2022-04-18 17:09:40|34421|34418.6|34422.5|34420.1|34422.5|34420.1|34419|34416.6|28
1650301790000|2022-04-18 17:09:50|34423|34420.6|34422.5|34420.1|34423.5|34421.1|34421|34418.6|8
1650301800000|2022-04-18 17:10:00|34422|34419.6|34429|34426.6|34432|34429.6|34421.5|34419.1|47
1650301810000|2022-04-18 17:10:10|34429.5|34427.1|34430.5|34428.1|34430.5|34428.1|34427.5|34425.1|22
1650301820000|2022-04-18 17:10:20|34430|34427.6|34438.5|34436.1|34439.5|34437.1|34427.5|34425.1|64
1650301830000|2022-04-18 17:10:30|34439|34436.6|34445|34442.6|34446.5|34444.1|34438.5|34436.1|67
1650301840000|2022-04-18 17:10:40|34444.5|34442.1|34440.5|34438.1|34446.5|34444.1|34439.5|34437.1|57
1650301850000|2022-04-18 17:10:50|34440|34437.6|34439|34436.6|34443.5|34441.1|34439|34436.6|22
1650301860000|2022-04-18 17:11:00|34438.5|34436.1|34447.5|34445.1|34447.5|34445.1|34438.5|34436.1|39
1650301870000|2022-04-18 17:11:10|34448|34445.6|34446.5|34444.1|34450.5|34448.1|34445.5|34443.1|33
1650301880000|2022-04-18 17:11:20|34447|34444.6|34445.5|34443.1|34448|34445.6|34445.5|34443.1|16
1650301890000|2022-04-18 17:11:30|34446|34443.6|34443|34440.6|34446|34443.6|34441.5|34439.1|19
1650301900000|2022-04-18 17:11:40|34442|34439.6|34440.5|34438.1|34443.5|34441.1|34438.5|34436.1|41
1650301910000|2022-04-18 17:11:50|34440|34437.6|34438.5|34436.1|34441|34438.6|34438.5|34436.1|11
1650301920000|2022-04-18 17:12:00|34438|34435.6|34434|34431.6|34438.5|34436.1|34431.5|34429.1|50
1650301930000|2022-04-18 17:12:10|34434.5|34432.1|34435.5|34433.1|34438.5|34436.1|34434|34431.6|27
1650301940000|2022-04-18 17:12:20|34436|34433.6|34435.5|34433.1|34439|34436.6|34434.5|34432.1|12
1650301950000|2022-04-18 17:12:30|34436|34433.6|34434.5|34432.1|34436.5|34434.1|34434|34431.6|11
1650301960000|2022-04-18 17:12:40|34434|34431.6|34435|34432.6|34435.5|34433.1|34433|34430.6|8
1650301970000|2022-04-18 17:12:50|34435.5|34433.1|34434.5|34432.1|34436.5|34434.1|34433.5|34431.1|13
1650301980000|2022-04-18 17:13:00|34434|34431.6|34435.5|34433.1|34436.5|34434.1|34433|34430.6|14
1650301990000|2022-04-18 17:13:10|34436|34433.6|34433|34430.6|34437|34434.6|34432|34429.6|26
1650302000000|2022-04-18 17:13:20|34433.5|34431.1|34433|34430.6|34434.5|34432.1|34431.5|34429.1|14
1650302010000|2022-04-18 17:13:30|34432.5|34430.1|34429.5|34427.1|34432.5|34430.1|34429.5|34427.1|10
1650302020000|2022-04-18 17:13:40|34429|34426.6|34422.5|34420.1|34429.5|34427.1|34422.5|34420.1|15
1650302030000|2022-04-18 17:13:50|34423|34420.6|34422|34419.6|34423.5|34421.1|34418.5|34416.1|47
1650302040000|2022-04-18 17:14:00|34422.5|34420.1|34424.5|34422.1|34426.5|34424.1|34419|34416.6|35
1650302050000|2022-04-18 17:14:10|34424|34421.6|34424.5|34422.1|34427|34424.6|34423.5|34421.1|12
1650302060000|2022-04-18 17:14:20|34424|34421.6|34425.5|34423.1|34428.5|34426.1|34424|34421.6|7
1650302070000|2022-04-18 17:14:30|34424.5|34422.1|34424|34421.6|34426.5|34424.1|34422.5|34420.1|6
1650302080000|2022-04-18 17:14:40|34423.5|34421.1|34428.5|34426.1|34429.5|34427.1|34423.5|34421.1|98
1650302090000|2022-04-18 17:14:50|34429|34426.6|34423.5|34421.1|34429.5|34427.1|34423.5|34421.1|15
1650302100000|2022-04-18 17:15:00|34424|34421.6|34419|34416.6|34424.5|34422.1|34419|34416.6|27
1650302110000|2022-04-18 17:15:10|34419.5|34417.1|34418.5|34416.1|34422.5|34420.1|34418.5|34416.1|25
1650302120000|2022-04-18 17:15:20|34419|34416.6|34416.5|34414.1|34420.5|34418.1|34416|34413.6|14
1650302130000|2022-04-18 17:15:30|34416|34413.6|34420|34417.6|34420.5|34418.1|34415|34412.6|15
1650302140000|2022-04-18 17:15:40|34419.5|34417.1|34418|34415.6|34421|34418.6|34417|34414.6|5
1650302150000|2022-04-18 17:15:50|34418.5|34416.1|34417.5|34415.1|34420.5|34418.1|34417|34414.6|21
1650302160000|2022-04-18 17:16:00|34418|34415.6|34414.5|34412.1|34420|34417.6|34413.5|34411.1|23
1650302170000|2022-04-18 17:16:10|34414|34411.6|34415.5|34413.1|34416|34413.6|34414|34411.6|7
1650302180000|2022-04-18 17:16:20|34415|34412.6|34417.5|34415.1|34418|34415.6|34414.5|34412.1|12
1650302190000|2022-04-18 17:16:30|34418|34415.6|34415|34412.6|34418|34415.6|34414.5|34412.1|9
1650302200000|2022-04-18 17:16:40|34414.5|34412.1|34416.5|34414.1|34418.5|34416.1|34414.5|34412.1|13
1650302210000|2022-04-18 17:16:50|34417|34414.6|34415.5|34413.1|34417|34414.6|34414|34411.6|17
1650302220000|2022-04-18 17:17:00|34415|34412.6|34415.5|34413.1|34417.5|34415.1|34412|34409.6|19
1650302230000|2022-04-18 17:17:10|34415|34412.6|34414|34411.6|34415|34412.6|34412|34409.6|9
1650302240000|2022-04-18 17:17:20|34413|34410.6|34414.5|34412.1|34415|34412.6|34412|34409.6|23
1650302250000|2022-04-18 17:17:30|34414|34411.6|34406.5|34404.1|34414|34411.6|34404.5|34402.1|49
1650302260000|2022-04-18 17:17:40|34406|34403.6|34401.5|34399.1|34407|34404.6|34399.5|34397.1|25
1650302270000|2022-04-18 17:17:50|34402|34399.6|34397|34394.6|34402|34399.6|34397|34394.6|15
1650302280000|2022-04-18 17:18:00|34397.5|34395.1|34395|34392.6|34399.5|34397.1|34395|34392.6|17
1650302290000|2022-04-18 17:18:10|34394|34391.6|34388.5|34386.1|34394|34391.6|34387.5|34385.1|47
1650302300000|2022-04-18 17:18:20|34388|34385.6|34388|34385.6|34390|34387.6|34386.5|34384.1|12
1650302310000|2022-04-18 17:18:30|34388.5|34386.1|34379.5|34377.1|34391|34388.6|34379.5|34377.1|64
1650302320000|2022-04-18 17:18:40|34379|34376.6|34378.5|34376.1|34380.5|34378.1|34375|34372.6|81
1650302330000|2022-04-18 17:18:50|34378|34375.6|34381|34378.6|34381|34378.6|34376|34373.6|44
1650302340000|2022-04-18 17:19:00|34380.5|34378.1|34383.5|34381.1|34386.5|34384.1|34380|34377.6|45
1650302350000|2022-04-18 17:19:10|34383|34380.6|34380|34377.6|34383|34380.6|34377|34374.6|48
1650302360000|2022-04-18 17:19:20|34379.5|34377.1|34371.5|34369.1|34380.5|34378.1|34371|34368.6|20
1650302370000|2022-04-18 17:19:30|34372|34369.6|34371.5|34369.1|34373|34370.6|34369.5|34367.1|19
1650302380000|2022-04-18 17:19:40|34371|34368.6|34378.5|34376.1|34379.5|34377.1|34371|34368.6|18
1650302390000|2022-04-18 17:19:50|34378|34375.6|34374.5|34372.1|34378|34375.6|34374.5|34372.1|6
1650302400000|2022-04-18 17:20:00|34373.5|34371.1|34375.5|34373.1|34378.5|34376.1|34372|34369.6|20
1650302410000|2022-04-18 17:20:10|34375|34372.6|34377.5|34375.1|34379.5|34377.1|34375|34372.6|13
1650302420000|2022-04-18 17:20:20|34378|34375.6|34374|34371.6|34378|34375.6|34373.5|34371.1|18
1650302430000|2022-04-18 17:20:30|34372.5|34370.1|34367.5|34365.1|34372.5|34370.1|34366|34363.6|111
1650302440000|2022-04-18 17:20:40|34368|34365.6|34369.5|34367.1|34373.5|34371.1|34368|34365.6|20
1650302450000|2022-04-18 17:20:50|34369|34366.6|34375.5|34373.1|34376|34373.6|34367.5|34365.1|29
1650302460000|2022-04-18 17:21:00|34375|34372.6|34370.5|34368.1|34375.5|34373.1|34369|34366.6|38
1650302470000|2022-04-18 17:21:10|34370|34367.6|34374.5|34372.1|34376|34373.6|34370|34367.6|11
1650302480000|2022-04-18 17:21:20|34375|34372.6|34377.5|34375.1|34378|34375.6|34374|34371.6|9
1650302490000|2022-04-18 17:21:30|34377|34374.6|34379.5|34377.1|34380|34377.6|34377|34374.6|15
1650302500000|2022-04-18 17:21:40|34380|34377.6|34382.5|34380.1|34384|34381.6|34379.5|34377.1|30
1650302510000|2022-04-18 17:21:50|34382|34379.6|34374|34371.6|34382.5|34380.1|34373.5|34371.1|10
1650302520000|2022-04-18 17:22:00|34375.5|34373.1|34378.5|34376.1|34378.5|34376.1|34373|34370.6|21
1650302530000|2022-04-18 17:22:10|34378|34375.6|34381.5|34379.1|34382.5|34380.1|34377|34374.6|9
1650302540000|2022-04-18 17:22:20|34382|34379.6|34383.5|34381.1|34383.5|34381.1|34380|34377.6|15
1650302550000|2022-04-18 17:22:30|34384|34381.6|34389.5|34387.1|34389.5|34387.1|34382|34379.6|31
1650302560000|2022-04-18 17:22:40|34390|34387.6|34393|34390.6|34394|34391.6|34390|34387.6|21
1650302570000|2022-04-18 17:22:50|34392|34389.6|34386|34383.6|34393|34390.6|34386|34383.6|33
1650302580000|2022-04-18 17:23:00|34385.5|34383.1|34384.5|34382.1|34387|34384.6|34383|34380.6|37
1650302590000|2022-04-18 17:23:10|34384|34381.6|34386.5|34384.1|34387|34384.6|34382|34379.6|7
1650302600000|2022-04-18 17:23:20|34387|34384.6|34383.5|34381.1|34387|34384.6|34383|34380.6|5
1650302610000|2022-04-18 17:23:30|34383|34380.6|34382.5|34380.1|34383.5|34381.1|34380.5|34378.1|20
1650302620000|2022-04-18 17:23:40|34382|34379.6|34388.5|34386.1|34389.5|34387.1|34382|34379.6|24
1650302630000|2022-04-18 17:23:50|34389|34386.6|34392.5|34390.1|34393|34390.6|34388|34385.6|9
1650302640000|2022-04-18 17:24:00|34393|34390.6|34396|34393.6|34396.5|34394.1|34392.5|34390.1|25
1650302650000|2022-04-18 17:24:10|34395.5|34393.1|34395.5|34393.1|34397.5|34395.1|34392.5|34390.1|32
1650302660000|2022-04-18 17:24:20|34395|34392.6|34397.5|34395.1|34398|34395.6|34395|34392.6|19
1650302670000|2022-04-18 17:24:30|34398|34395.6|34397.5|34395.1|34402.5|34400.1|34395.5|34393.1|31
1650302680000|2022-04-18 17:24:40|34397|34394.6|34393.5|34391.1|34397.5|34395.1|34391.5|34389.1|18
1650302690000|2022-04-18 17:24:50|34394|34391.6|34392.5|34390.1|34394|34391.6|34390|34387.6|12
1650302700000|2022-04-18 17:25:00|34392|34389.6|34391.5|34389.1|34393.5|34391.1|34390|34387.6|15
1650302710000|2022-04-18 17:25:10|34392|34389.6|34388|34385.6|34393|34390.6|34388|34385.6|18
1650302720000|2022-04-18 17:25:20|34388.5|34386.1|34389.5|34387.1|34390|34387.6|34387.5|34385.1|15
1650302730000|2022-04-18 17:25:30|34390|34387.6|34392.5|34390.1|34393.5|34391.1|34389|34386.6|8
1650302740000|2022-04-18 17:25:40|34393|34390.6|34393|34390.6|34395|34392.6|34393|34390.6|13
1650302750000|2022-04-18 17:25:50|34393.5|34391.1|34393|34390.6|34394.5|34392.1|34392.5|34390.1|6
1650302760000|2022-04-18 17:26:00|34392|34389.6|34387.5|34385.1|34392|34389.6|34387|34384.6|12
1650302770000|2022-04-18 17:26:10|34388|34385.6|34388|34385.6|34389|34386.6|34386|34383.6|12
1650302780000|2022-04-18 17:26:20|34387.5|34385.1|34394|34391.6|34395.5|34393.1|34387.5|34385.1|17
1650302790000|2022-04-18 17:26:30|34394.5|34392.1|34392.5|34390.1|34395|34392.6|34392|34389.6|9
1650302800000|2022-04-18 17:26:40|34393|34390.6|34388.5|34386.1|34393|34390.6|34387|34384.6|6
1650302810000|2022-04-18 17:26:50|34389|34386.6|34389.5|34387.1|34391|34388.6|34388.5|34386.1|9
1650302820000|2022-04-18 17:27:00|34389|34386.6|34386.5|34384.1|34389|34386.6|34384.5|34382.1|35
1650302830000|2022-04-18 17:27:10|34387|34384.6|34392.5|34390.1|34393.5|34391.1|34387|34384.6|10
1650302840000|2022-04-18 17:27:20|34392|34389.6|34393.5|34391.1|34394.5|34392.1|34391|34388.6|13
1650302850000|2022-04-18 17:27:30|34394|34391.6|34401.5|34399.1|34402|34399.6|34394|34391.6|17
1650302860000|2022-04-18 17:27:40|34402|34399.6|34408.5|34406.1|34408.5|34406.1|34401.5|34399.1|67
1650302870000|2022-04-18 17:27:50|34408|34405.6|34404.5|34402.1|34409|34406.6|34403|34400.6|14
1650302880000|2022-04-18 17:28:00|34404|34401.6|34403|34400.6|34406|34403.6|34401|34398.6|19
1650302890000|2022-04-18 17:28:10|34402.5|34400.1|34404.5|34402.1|34407|34404.6|34401.5|34399.1|15
1650302900000|2022-04-18 17:28:20|34405|34402.6|34409.5|34407.1|34410.5|34408.1|34405|34402.6|23
1650302910000|2022-04-18 17:28:30|34410|34407.6|34410.5|34408.1|34412|34409.6|34409.5|34407.1|15
1650302920000|2022-04-18 17:28:40|34411|34408.6|34411.5|34409.1|34413|34410.6|34410|34407.6|13
1650302930000|2022-04-18 17:28:50|34411|34408.6|34406.5|34404.1|34411|34408.6|34405|34402.6|7
1650302940000|2022-04-18 17:29:00|34406|34403.6|34405.5|34403.1|34406.5|34404.1|34404|34401.6|5
1650302950000|2022-04-18 17:29:10|34405|34402.6|34411|34408.6|34413.5|34411.1|34405|34402.6|20
1650302960000|2022-04-18 17:29:20|34410.5|34408.1|34414.5|34412.1|34415|34412.6|34410|34407.6|9
1650302970000|2022-04-18 17:29:30|34415|34412.6|34417.5|34415.1|34418.5|34416.1|34414.5|34412.1|45
1650302980000|2022-04-18 17:29:40|34418|34415.6|34417.5|34415.1|34419|34416.6|34415.5|34413.1|14
1650302990000|2022-04-18 17:29:50|34417|34414.6|34419.5|34417.1|34421|34418.6|34417|34414.6|10
1650303000000|2022-04-18 17:30:00|34419|34416.6|34417|34414.6|34420|34417.6|34415|34412.6|38
1650303010000|2022-04-18 17:30:10|34416.5|34414.1|34424.5|34422.1|34424.5|34422.1|34416|34413.6|37
1650303020000|2022-04-18 17:30:20|34424|34421.6|34428|34425.6|34430|34427.6|34423|34420.6|40
1650303030000|2022-04-18 17:30:30|34427|34424.6|34430.5|34428.1|34430.5|34428.1|34427|34424.6|11
1650303040000|2022-04-18 17:30:40|34430|34427.6|34430.5|34428.1|34434|34431.6|34429.5|34427.1|37
1650303050000|2022-04-18 17:30:50|34430|34427.6|34428.5|34426.1|34430.5|34428.1|34428.5|34426.1|7
1650303060000|2022-04-18 17:31:00|34429|34426.6|34430.5|34428.1|34432|34429.6|34427.5|34425.1|19
1650303070000|2022-04-18 17:31:10|34431|34428.6|34432.5|34430.1|34433.5|34431.1|34430|34427.6|11
1650303080000|2022-04-18 17:31:20|34432|34429.6|34434|34431.6|34435|34432.6|34431.5|34429.1|5
1650303090000|2022-04-18 17:31:30|34434.5|34432.1|34450.5|34448.1|34450.5|34448.1|34434.5|34432.1|133
1650303100000|2022-04-18 17:31:40|34450|34447.6|34451|34448.6|34452|34449.6|34447.5|34445.1|22
1650303110000|2022-04-18 17:31:50|34450.5|34448.1|34450.5|34448.1|34453|34450.6|34448.5|34446.1|39
1650303120000|2022-04-18 17:32:00|34451|34448.6|34467|34464.6|34468|34465.6|34447|34444.6|290
1650303130000|2022-04-18 17:32:10|34467.5|34465.1|34475|34472.6|34475.5|34473.1|34467.5|34465.1|107
1650303140000|2022-04-18 17:32:20|34474|34471.6|34487.5|34485.1|34488.5|34486.1|34473.5|34471.1|92
1650303150000|2022-04-18 17:32:30|34487|34484.6|34479.5|34477.1|34487|34484.6|34475.5|34473.1|90
1650303160000|2022-04-18 17:32:40|34479|34476.6|34485|34482.6|34487.5|34485.1|34478.5|34476.1|27
1650303170000|2022-04-18 17:32:50|34485.5|34483.1|34480.5|34478.1|34486|34483.6|34478|34475.6|32
1650303180000|2022-04-18 17:33:00|34481|34478.6|34490.5|34488.1|34495|34492.6|34481|34478.6|111
1650303190000|2022-04-18 17:33:10|34491|34488.6|34496|34493.6|34496|34493.6|34488.5|34486.1|36
1650303200000|2022-04-18 17:33:20|34497|34494.6|34501|34498.6|34505|34502.6|34495.5|34493.1|75
1650303210000|2022-04-18 17:33:30|34498.5|34496.1|34491|34488.6|34500.5|34498.1|34491|34488.6|62
1650303220000|2022-04-18 17:33:40|34491.5|34489.1|34490|34487.6|34493|34490.6|34488|34485.6|40
1650303230000|2022-04-18 17:33:50|34490.5|34488.1|34485|34482.6|34490.5|34488.1|34484.5|34482.1|76
1650303240000|2022-04-18 17:34:00|34484|34481.6|34484.5|34482.1|34488.5|34486.1|34483|34480.6|57
1650303250000|2022-04-18 17:34:10|34485|34482.6|34489.5|34487.1|34492|34489.6|34482|34479.6|41
1650303260000|2022-04-18 17:34:20|34490|34487.6|34494|34491.6|34494.5|34492.1|34489.5|34487.1|6
1650303270000|2022-04-18 17:34:30|34494.5|34492.1|34498.5|34496.1|34498.5|34496.1|34493.5|34491.1|36
1650303280000|2022-04-18 17:34:40|34498|34495.6|34496|34493.6|34498|34495.6|34493|34490.6|19
1650303290000|2022-04-18 17:34:50|34496.5|34494.1|34505|34502.6|34507|34504.6|34496.5|34494.1|66
1650303300000|2022-04-18 17:35:00|34504.5|34502.1|34512.5|34510.1|34513.5|34511.1|34501.5|34499.1|436
1650303310000|2022-04-18 17:35:10|34512|34509.6|34511|34508.6|34514.5|34512.1|34507|34504.6|77
1650303320000|2022-04-18 17:35:20|34510.5|34508.1|34506|34503.6|34511|34508.6|34504.5|34502.1|50
1650303330000|2022-04-18 17:35:30|34506.5|34504.1|34513|34510.6|34513|34510.6|34506.5|34504.1|22
1650303340000|2022-04-18 17:35:40|34513.5|34511.1|34521|34518.6|34525|34522.6|34513.5|34511.1|122
1650303350000|2022-04-18 17:35:50|34521.5|34519.1|34524|34521.6|34525.5|34523.1|34521|34518.6|48
1650303360000|2022-04-18 17:36:00|34523.5|34521.1|34533|34530.6|34533|34530.6|34520.5|34518.1|155
1650303370000|2022-04-18 17:36:10|34532.5|34530.1|34532|34529.6|34534|34531.6|34530|34527.6|50
1650303380000|2022-04-18 17:36:20|34532.5|34530.1|34525.5|34523.1|34532.5|34530.1|34525.5|34523.1|62
1650303390000|2022-04-18 17:36:30|34526|34523.6|34532|34529.6|34532|34529.6|34523|34520.6|70
1650303400000|2022-04-18 17:36:40|34532.5|34530.1|34525.5|34523.1|34533.5|34531.1|34525.5|34523.1|50
1650303410000|2022-04-18 17:36:50|34526|34523.6|34525.5|34523.1|34529|34526.6|34525|34522.6|10
1650303420000|2022-04-18 17:37:00|34526|34523.6|34528|34525.6|34528|34525.6|34523|34520.6|35
1650303430000|2022-04-18 17:37:10|34527.5|34525.1|34529.5|34527.1|34530.5|34528.1|34526|34523.6|11
1650303440000|2022-04-18 17:37:20|34530|34527.6|34526|34523.6|34531|34528.6|34525.5|34523.1|16
1650303450000|2022-04-18 17:37:30|34525.5|34523.1|34524.5|34522.1|34527.5|34525.1|34523.5|34521.1|12
1650303460000|2022-04-18 17:37:40|34524|34521.6|34525.5|34523.1|34528|34525.6|34520.5|34518.1|32
1650303470000|2022-04-18 17:37:50|34526|34523.6|34525|34522.6|34528|34525.6|34523|34520.6|9
1650303480000|2022-04-18 17:38:00|34524.5|34522.1|34518.5|34516.1|34527|34524.6|34518.5|34516.1|52
1650303490000|2022-04-18 17:38:10|34518|34515.6|34520.5|34518.1|34522|34519.6|34515.5|34513.1|64
1650303500000|2022-04-18 17:38:20|34520|34517.6|34518.5|34516.1|34522.5|34520.1|34518|34515.6|15
1650303510000|2022-04-18 17:38:30|34519|34516.6|34518.5|34516.1|34522.5|34520.1|34518.5|34516.1|6
1650303520000|2022-04-18 17:38:40|34519|34516.6|34520.5|34518.1|34523|34520.6|34518|34515.6|16
1650303530000|2022-04-18 17:38:50|34521|34518.6|34519|34516.6|34522|34519.6|34519|34516.6|12
1650303540000|2022-04-18 17:39:00|34517.5|34515.1|34526|34523.6|34526.5|34524.1|34517.5|34515.1|26
1650303550000|2022-04-18 17:39:10|34526.5|34524.1|34531.5|34529.1|34535|34532.6|34526|34523.6|39
1650303560000|2022-04-18 17:39:20|34532|34529.6|34527.5|34525.1|34532|34529.6|34524.5|34522.1|22
1650303570000|2022-04-18 17:39:30|34527|34524.6|34528|34525.6|34529.5|34527.1|34525.5|34523.1|9
1650303580000|2022-04-18 17:39:40|34527|34524.6|34528.5|34526.1|34530.5|34528.1|34526.5|34524.1|35
1650303590000|2022-04-18 17:39:50|34529|34526.6|34531.5|34529.1|34533|34530.6|34528.5|34526.1|38
1650303600000|2022-04-18 17:40:00|34532|34529.6|34544.5|34542.1|34545|34542.6|34531.5|34529.1|80
1650303610000|2022-04-18 17:40:10|34545|34542.6|34547|34544.6|34547.5|34545.1|34542|34539.6|49
1650303620000|2022-04-18 17:40:20|34546.5|34544.1|34547.5|34545.1|34549.5|34547.1|34544|34541.6|44
1650303630000|2022-04-18 17:40:30|34548|34545.6|34546.5|34544.1|34551.5|34549.1|34544|34541.6|45
1650303640000|2022-04-18 17:40:40|34547|34544.6|34547|34544.6|34548.5|34546.1|34544|34541.6|21
1650303650000|2022-04-18 17:40:50|34547.5|34545.1|34541.5|34539.1|34548|34545.6|34541|34538.6|18
1650303660000|2022-04-18 17:41:00|34542|34539.6|34544.5|34542.1|34546.5|34544.1|34541.5|34539.1|20
1650303670000|2022-04-18 17:41:10|34544|34541.6|34543.5|34541.1|34547|34544.6|34543.5|34541.1|15
1650303680000|2022-04-18 17:41:20|34543|34540.6|34538.5|34536.1|34544.5|34542.1|34538|34535.6|17
1650303690000|2022-04-18 17:41:30|34538|34535.6|34537|34534.6|34539|34536.6|34535|34532.6|44
1650303700000|2022-04-18 17:41:40|34536.5|34534.1|34530|34527.6|34537.5|34535.1|34529.5|34527.1|51
1650303710000|2022-04-18 17:41:50|34530.5|34528.1|34527|34524.6|34531.5|34529.1|34525|34522.6|38
1650303720000|2022-04-18 17:42:00|34527.5|34525.1|34527|34524.6|34528.5|34526.1|34525.5|34523.1|51
1650303730000|2022-04-18 17:42:10|34526.5|34524.1|34534.5|34532.1|34536|34533.6|34526.5|34524.1|20
1650303740000|2022-04-18 17:42:20|34535|34532.6|34535.5|34533.1|34539|34536.6|34533.5|34531.1|27
1650303750000|2022-04-18 17:42:30|34534.5|34532.1|34535.5|34533.1|34538.5|34536.1|34533.5|34531.1|17
1650303760000|2022-04-18 17:42:40|34536|34533.6|34534|34531.6|34536.5|34534.1|34530|34527.6|37
1650303770000|2022-04-18 17:42:50|34533.5|34531.1|34535.5|34533.1|34537|34534.6|34533|34530.6|20
1650303780000|2022-04-18 17:43:00|34536|34533.6|34538.5|34536.1|34538.5|34536.1|34535|34532.6|15
1650303790000|2022-04-18 17:43:10|34538|34535.6|34536.5|34534.1|34538|34535.6|34534.5|34532.1|16
1650303800000|2022-04-18 17:43:20|34537|34534.6|34538|34535.6|34540|34537.6|34536|34533.6|24
1650303810000|2022-04-18 17:43:30|34536.5|34534.1|34536|34533.6|34537.5|34535.1|34533.5|34531.1|19
1650303820000|2022-04-18 17:43:40|34535.5|34533.1|34535.5|34533.1|34538|34535.6|34534|34531.6|9
1650303830000|2022-04-18 17:43:50|34535|34532.6|34539|34536.6|34540|34537.6|34535|34532.6|8
1650303840000|2022-04-18 17:44:00|34538.5|34536.1|34536.5|34534.1|34538.5|34536.1|34534.5|34532.1|38
1650303850000|2022-04-18 17:44:10|34537|34534.6|34533|34530.6|34538|34535.6|34530.5|34528.1|19
1650303860000|2022-04-18 17:44:20|34535.5|34533.1|34537|34534.6|34538|34535.6|34534.5|34532.1|12
1650303870000|2022-04-18 17:44:30|34537.5|34535.1|34539|34536.6|34541|34538.6|34537.5|34535.1|20
1650303880000|2022-04-18 17:44:40|34538.5|34536.1|34537.5|34535.1|34539.5|34537.1|34535.5|34533.1|42
1650303890000|2022-04-18 17:44:50|34538|34535.6|34535|34532.6|34538|34535.6|34534.5|34532.1|22
1650303900000|2022-04-18 17:45:00|34535.5|34533.1|34534.5|34532.1|34536|34533.6|34532|34529.6|54
1650303910000|2022-04-18 17:45:10|34534|34531.6|34533|34530.6|34534.5|34532.1|34531|34528.6|28
1650303920000|2022-04-18 17:45:20|34532.5|34530.1|34536.5|34534.1|34537.5|34535.1|34532.5|34530.1|32
1650303930000|2022-04-18 17:45:30|34537|34534.6|34537.5|34535.1|34538|34535.6|34535|34532.6|8
1650303940000|2022-04-18 17:45:40|34537|34534.6|34536|34533.6|34538|34535.6|34535.5|34533.1|7
1650303950000|2022-04-18 17:45:50|34535.5|34533.1|34532.5|34530.1|34537.5|34535.1|34532|34529.6|19
1650303960000|2022-04-18 17:46:00|34532|34529.6|34530|34527.6|34533|34530.6|34529.5|34527.1|30
1650303970000|2022-04-18 17:46:10|34529.5|34527.1|34528.5|34526.1|34530.5|34528.1|34527.5|34525.1|26
1650303980000|2022-04-18 17:46:20|34529|34526.6|34528.5|34526.1|34530|34527.6|34527.5|34525.1|12
1650303990000|2022-04-18 17:46:30|34529|34526.6|34527.5|34525.1|34530|34527.6|34527|34524.6|15
1650304000000|2022-04-18 17:46:40|34527|34524.6|34528.5|34526.1|34530|34527.6|34524|34521.6|51
1650304010000|2022-04-18 17:46:50|34528|34525.6|34527|34524.6|34529|34526.6|34526.5|34524.1|18
1650304020000|2022-04-18 17:47:00|34526.5|34524.1|34531.5|34529.1|34532|34529.6|34526.5|34524.1|40
1650304030000|2022-04-18 17:47:10|34532|34529.6|34530.5|34528.1|34533|34530.6|34530|34527.6|18
1650304040000|2022-04-18 17:47:20|34530|34527.6|34532|34529.6|34534|34531.6|34529.5|34527.1|24
1650304050000|2022-04-18 17:47:30|34531.5|34529.1|34532.5|34530.1|34533|34530.6|34529|34526.6|18
1650304060000|2022-04-18 17:47:40|34533|34530.6|34530|34527.6|34534|34531.6|34530|34527.6|18
1650304070000|2022-04-18 17:47:50|34529|34526.6|34529.5|34527.1|34531.5|34529.1|34528.5|34526.1|18
1650304080000|2022-04-18 17:48:00|34529|34526.6|34529.5|34527.1|34531.5|34529.1|34527.5|34525.1|17
1650304090000|2022-04-18 17:48:10|34530|34527.6|34533|34530.6|34533|34530.6|34528|34525.6|25
1650304100000|2022-04-18 17:48:20|34532.5|34530.1|34532.5|34530.1|34533|34530.6|34530|34527.6|12
1650304110000|2022-04-18 17:48:30|34532|34529.6|34533.5|34531.1|34535.5|34533.1|34532|34529.6|21
1650304120000|2022-04-18 17:48:40|34534|34531.6|34531|34528.6|34534.5|34532.1|34531|34528.6|10
1650304130000|2022-04-18 17:48:50|34531.5|34529.1|34537|34534.6|34538|34535.6|34530.5|34528.1|60
1650304140000|2022-04-18 17:49:00|34536.5|34534.1|34546.5|34544.1|34547|34544.6|34536.5|34534.1|179
1650304150000|2022-04-18 17:49:10|34547|34544.6|34554|34551.6|34555.5|34553.1|34546.5|34544.1|114
1650304160000|2022-04-18 17:49:20|34553|34550.6|34555.5|34553.1|34557.5|34555.1|34552.5|34550.1|71
1650304170000|2022-04-18 17:49:30|34555|34552.6|34554.5|34552.1|34557|34554.6|34554|34551.6|36
1650304180000|2022-04-18 17:49:40|34554|34551.6|34558|34555.6|34559|34556.6|34551.5|34549.1|66
1650304190000|2022-04-18 17:49:50|34557.5|34555.1|34551.5|34549.1|34560|34557.6|34551.5|34549.1|47
1650304200000|2022-04-18 17:50:00|34552|34549.6|34549|34546.6|34552|34549.6|34547.5|34545.1|44
1650304210000|2022-04-18 17:50:10|34549.5|34547.1|34551|34548.6|34553|34550.6|34548.5|34546.1|24
1650304220000|2022-04-18 17:50:20|34551.5|34549.1|34549|34546.6|34552|34549.6|34547.5|34545.1|36
1650304230000|2022-04-18 17:50:30|34548.5|34546.1|34539|34536.6|34549|34546.6|34538|34535.6|50
1650304240000|2022-04-18 17:50:40|34538.5|34536.1|34535|34532.6|34539.5|34537.1|34534.5|34532.1|63
1650304250000|2022-04-18 17:50:50|34535.5|34533.1|34539|34536.6|34540|34537.6|34535|34532.6|24
1650304260000|2022-04-18 17:51:00|34538.5|34536.1|34540|34537.6|34541|34538.6|34536|34533.6|27
1650304270000|2022-04-18 17:51:10|34540.5|34538.1|34539.5|34537.1|34540.5|34538.1|34537.5|34535.1|18
1650304280000|2022-04-18 17:51:20|34540|34537.6|34538.5|34536.1|34541|34538.6|34538|34535.6|19
1650304290000|2022-04-18 17:51:30|34538|34535.6|34539.5|34537.1|34541|34538.6|34537.5|34535.1|17
1650304300000|2022-04-18 17:51:40|34539|34536.6|34535|34532.6|34539.5|34537.1|34533.5|34531.1|12
1650304310000|2022-04-18 17:51:50|34536|34533.6|34539|34536.6|34539|34536.6|34535.5|34533.1|15
1650304320000|2022-04-18 17:52:00|34539.5|34537.1|34545.5|34543.1|34547.5|34545.1|34539|34536.6|47
1650304330000|2022-04-18 17:52:10|34546|34543.6|34545.5|34543.1|34546.5|34544.1|34542|34539.6|18
1650304340000|2022-04-18 17:52:20|34545|34542.6|34549.5|34547.1|34550.5|34548.1|34545|34542.6|16
1650304350000|2022-04-18 17:52:30|34550|34547.6|34556.5|34554.1|34557|34554.6|34549.5|34547.1|36
1650304360000|2022-04-18 17:52:40|34557|34554.6|34552|34549.6|34557|34554.6|34550|34547.6|15
1650304370000|2022-04-18 17:52:50|34552.5|34550.1|34551.5|34549.1|34553.5|34551.1|34549.5|34547.1|28
1650304380000|2022-04-18 17:53:00|34552|34549.6|34555|34552.6|34555|34552.6|34552|34549.6|10
1650304390000|2022-04-18 17:53:10|34555.5|34553.1|34554.5|34552.1|34557.5|34555.1|34553.5|34551.1|26
1650304400000|2022-04-18 17:53:20|34554|34551.6|34555|34552.6|34556.5|34554.1|34554|34551.6|9
1650304410000|2022-04-18 17:53:30|34555.5|34553.1|34553.5|34551.1|34555.5|34553.1|34549.5|34547.1|35
1650304420000|2022-04-18 17:53:40|34554|34551.6|34553|34550.6|34556.5|34554.1|34552.5|34550.1|16
1650304430000|2022-04-18 17:53:50|34553.5|34551.1|34554.5|34552.1|34554.5|34552.1|34552.5|34550.1|12
1650304440000|2022-04-18 17:54:00|34555|34552.6|34550.5|34548.1|34555.5|34553.1|34550.5|34548.1|24
1650304450000|2022-04-18 17:54:10|34550|34547.6|34546.5|34544.1|34551|34548.6|34546|34543.6|27
1650304460000|2022-04-18 17:54:20|34546|34543.6|34546|34543.6|34549.5|34547.1|34544.5|34542.1|23
1650304470000|2022-04-18 17:54:30|34545.5|34543.1|34544.5|34542.1|34548.5|34546.1|34544|34541.6|21
1650304480000|2022-04-18 17:54:40|34544|34541.6|34547.5|34545.1|34547.5|34545.1|34544|34541.6|17
1650304490000|2022-04-18 17:54:50|34548|34545.6|34553.5|34551.1|34553.5|34551.1|34547.5|34545.1|25
1650304500000|2022-04-18 17:55:00|34553|34550.6|34562.5|34560.1|34563|34560.6|34552.5|34550.1|65
1650304510000|2022-04-18 17:55:10|34562|34559.6|34575|34572.6|34579|34576.6|34561.5|34559.1|226
1650304520000|2022-04-18 17:55:20|34576|34573.6|34570.5|34568.1|34578.5|34576.1|34570|34567.6|91
1650304530000|2022-04-18 17:55:30|34570|34567.6|34565.5|34563.1|34570.5|34568.1|34564.5|34562.1|44
1650304540000|2022-04-18 17:55:40|34565|34562.6|34577.5|34575.1|34578|34575.6|34564|34561.6|64
1650304550000|2022-04-18 17:55:50|34578.5|34576.1|34583.5|34581.1|34586|34583.6|34577|34574.6|48
1650304560000|2022-04-18 17:56:00|34583|34580.6|34575.5|34573.1|34583.5|34581.1|34574.5|34572.1|42
1650304570000|2022-04-18 17:56:10|34575|34572.6|34572.5|34570.1|34575|34572.6|34571.5|34569.1|17
1650304580000|2022-04-18 17:56:20|34572|34569.6|34574|34571.6|34578.5|34576.1|34571.5|34569.1|38
1650304590000|2022-04-18 17:56:30|34574.5|34572.1|34575.5|34573.1|34578|34575.6|34573|34570.6|44
1650304600000|2022-04-18 17:56:40|34576|34573.6|34580.5|34578.1|34582.5|34580.1|34576|34573.6|21
1650304610000|2022-04-18 17:56:50|34581|34578.6|34580.5|34578.1|34581.5|34579.1|34577.5|34575.1|19
1650304620000|2022-04-18 17:57:00|34580|34577.6|34578.5|34576.1|34580.5|34578.1|34576|34573.6|18
1650304630000|2022-04-18 17:57:10|34579|34576.6|34576|34573.6|34580|34577.6|34575.5|34573.1|14
1650304640000|2022-04-18 17:57:20|34576.5|34574.1|34575.5|34573.1|34578.5|34576.1|34575.5|34573.1|15
1650304650000|2022-04-18 17:57:30|34575|34572.6|34574.5|34572.1|34575.5|34573.1|34570.5|34568.1|27
1650304660000|2022-04-18 17:57:40|34575|34572.6|34580|34577.6|34580.5|34578.1|34574.5|34572.1|26
1650304670000|2022-04-18 17:57:50|34580.5|34578.1|34577.5|34575.1|34581.5|34579.1|34577.5|34575.1|18
1650304680000|2022-04-18 17:58:00|34578|34575.6|34575.5|34573.1|34581|34578.6|34575.5|34573.1|18
1650304690000|2022-04-18 17:58:10|34576.5|34574.1|34578.5|34576.1|34578.5|34576.1|34571.5|34569.1|36
1650304700000|2022-04-18 17:58:20|34578|34575.6|34573|34570.6|34578.5|34576.1|34572|34569.6|11
1650304710000|2022-04-18 17:58:30|34572.5|34570.1|34570.5|34568.1|34573.5|34571.1|34570|34567.6|28
1650304720000|2022-04-18 17:58:40|34570|34567.6|34570.5|34568.1|34572|34569.6|34568|34565.6|14
1650304730000|2022-04-18 17:58:50|34569.5|34567.1|34568.5|34566.1|34571|34568.6|34568|34565.6|8
1650304740000|2022-04-18 17:59:00|34569|34566.6|34566|34563.6|34573|34570.6|34563.5|34561.1|31
1650304750000|2022-04-18 17:59:10|34565.5|34563.1|34556|34553.6|34565.5|34563.1|34551.5|34549.1|382
1650304760000|2022-04-18 17:59:20|34556.5|34554.1|34536.5|34534.1|34556.5|34554.1|34535.5|34533.1|240
1650304770000|2022-04-18 17:59:30|34537|34534.6|34540.5|34538.1|34540.5|34538.1|34534|34531.6|91
1650304780000|2022-04-18 17:59:40|34540|34537.6|34545.5|34543.1|34546|34543.6|34540|34537.6|36
1650304790000|2022-04-18 17:59:50|34550.5|34548.1|34547.5|34545.1|34553.5|34551.1|34541.5|34539.1|115
1650304800000|2022-04-18 18:00:00|34548|34545.6|34545|34542.6|34556|34553.6|34544.5|34542.1|70
1650304810000|2022-04-18 18:00:10|34545.5|34543.1|34541.5|34539.1|34548.5|34546.1|34540.5|34538.1|48
1650304820000|2022-04-18 18:00:20|34541|34538.6|34544.5|34542.1|34547.5|34545.1|34534.5|34532.1|75
1650304830000|2022-04-18 18:00:30|34545|34542.6|34543.5|34541.1|34548|34545.6|34542.5|34540.1|28
1650304840000|2022-04-18 18:00:40|34543|34540.6|34544|34541.6|34547.5|34545.1|34542.5|34540.1|17
1650304850000|2022-04-18 18:00:50|34541.5|34539.1|34543|34540.6|34545.5|34543.1|34541.5|34539.1|21
1650304860000|2022-04-18 18:01:00|34543.5|34541.1|34541.5|34539.1|34547.5|34545.1|34540.5|34538.1|26
1650304870000|2022-04-18 18:01:10|34542|34539.6|34546.5|34544.1|34548|34545.6|34541.5|34539.1|13
1650304880000|2022-04-18 18:01:20|34546|34543.6|34550.5|34548.1|34552.5|34550.1|34544.5|34542.1|26
1650304890000|2022-04-18 18:01:30|34550|34547.6|34553.5|34551.1|34553.5|34551.1|34550|34547.6|29
1650304900000|2022-04-18 18:01:40|34554|34551.6|34555.5|34553.1|34558|34555.6|34552.5|34550.1|49
1650304910000|2022-04-18 18:01:50|34555|34552.6|34560.5|34558.1|34564|34561.6|34555|34552.6|57
1650304920000|2022-04-18 18:02:00|34561|34558.6|34553.5|34551.1|34562.5|34560.1|34550|34547.6|183
1650304930000|2022-04-18 18:02:10|34553|34550.6|34550.5|34548.1|34554.5|34552.1|34548|34545.6|100
1650304940000|2022-04-18 18:02:20|34551|34548.6|34547|34544.6|34552|34549.6|34546|34543.6|12
1650304950000|2022-04-18 18:02:30|34547.5|34545.1|34545.5|34543.1|34549|34546.6|34545|34542.6|18
1650304960000|2022-04-18 18:02:40|34546|34543.6|34551.5|34549.1|34552|34549.6|34545.5|34543.1|16
1650304970000|2022-04-18 18:02:50|34552|34549.6|34548.5|34546.1|34552|34549.6|34547.5|34545.1|18
1650304980000|2022-04-18 18:03:00|34548|34545.6|34543.5|34541.1|34548|34545.6|34542|34539.6|17
1650304990000|2022-04-18 18:03:10|34543|34540.6|34543.5|34541.1|34545.5|34543.1|34541.5|34539.1|36
1650305000000|2022-04-18 18:03:20|34544|34541.6|34543.5|34541.1|34545|34542.6|34541|34538.6|21
1650305010000|2022-04-18 18:03:30|34544|34541.6|34544.5|34542.1|34544.5|34542.1|34542|34539.6|16
1650305020000|2022-04-18 18:03:40|34545.5|34543.1|34542.5|34540.1|34547.5|34545.1|34542.5|34540.1|28
1650305030000|2022-04-18 18:03:50|34542|34539.6|34542.5|34540.1|34546|34543.6|34539.5|34537.1|27
1650305040000|2022-04-18 18:04:00|34543|34540.6|34545|34542.6|34545.5|34543.1|34538.5|34536.1|27
1650305050000|2022-04-18 18:04:10|34544.5|34542.1|34545.5|34543.1|34548.5|34546.1|34543|34540.6|15
1650305060000|2022-04-18 18:04:20|34546|34543.6|34546|34543.6|34547.5|34545.1|34543.5|34541.1|15
1650305070000|2022-04-18 18:04:30|34546.5|34544.1|34547.5|34545.1|34548.5|34546.1|34546|34543.6|18
1650305080000|2022-04-18 18:04:40|34547|34544.6|34548.5|34546.1|34548.5|34546.1|34546.5|34544.1|11
1650305090000|2022-04-18 18:04:50|34549|34546.6|34547.5|34545.1|34550|34547.6|34546|34543.6|9
1650305100000|2022-04-18 18:05:00|34544.5|34542.1|34549|34546.6|34550|34547.6|34544.5|34542.1|35
1650305110000|2022-04-18 18:05:10|34547.5|34545.1|34543|34540.6|34548|34545.6|34542.5|34540.1|25
1650305120000|2022-04-18 18:05:20|34542.5|34540.1|34552|34549.6|34552|34549.6|34542.5|34540.1|32
1650305130000|2022-04-18 18:05:30|34552.5|34550.1|34553.5|34551.1|34554|34551.6|34550.5|34548.1|55
1650305140000|2022-04-18 18:05:40|34553|34550.6|34550.5|34548.1|34553.5|34551.1|34550.5|34548.1|23
1650305150000|2022-04-18 18:05:50|34550|34547.6|34547.5|34545.1|34550|34547.6|34546.5|34544.1|13
1650305160000|2022-04-18 18:06:00|34548|34545.6|34544.5|34542.1|34551|34548.6|34544|34541.6|74
1650305170000|2022-04-18 18:06:10|34545|34542.6|34539.5|34537.1|34548|34545.6|34536.5|34534.1|107
1650305180000|2022-04-18 18:06:20|34540|34537.6|34536.5|34534.1|34543|34540.6|34536.5|34534.1|21
1650305190000|2022-04-18 18:06:30|34536|34533.6|34526|34523.6|34537.5|34535.1|34524.5|34522.1|47
1650305200000|2022-04-18 18:06:40|34525.5|34523.1|34529.5|34527.1|34530|34527.6|34523.5|34521.1|39
1650305210000|2022-04-18 18:06:50|34530|34527.6|34539.5|34537.1|34540.5|34538.1|34530|34527.6|33
1650305220000|2022-04-18 18:07:00|34540|34537.6|34541.5|34539.1|34547|34544.6|34540|34537.6|40
1650305230000|2022-04-18 18:07:10|34542|34539.6|34536.5|34534.1|34543.5|34541.1|34536.5|34534.1|13
1650305240000|2022-04-18 18:07:20|34537|34534.6|34529.5|34527.1|34537.5|34535.1|34527.5|34525.1|24
1650305250000|2022-04-18 18:07:30|34530|34527.6|34527.5|34525.1|34531.5|34529.1|34526.5|34524.1|21
1650305260000|2022-04-18 18:07:40|34527|34524.6|34530.5|34528.1|34531|34528.6|34526.5|34524.1|22
1650305270000|2022-04-18 18:07:50|34530|34527.6|34530.5|34528.1|34533.5|34531.1|34529|34526.6|12
1650305280000|2022-04-18 18:08:00|34531|34528.6|34531|34528.6|34533.5|34531.1|34529|34526.6|27
1650305290000|2022-04-18 18:08:10|34530.5|34528.1|34530.5|34528.1|34534.5|34532.1|34529.5|34527.1|11
1650305300000|2022-04-18 18:08:20|34531|34528.6|34536|34533.6|34536|34533.6|34528.5|34526.1|12
1650305310000|2022-04-18 18:08:30|34536.5|34534.1|34536.5|34534.1|34538.5|34536.1|34535.5|34533.1|20
1650305320000|2022-04-18 18:08:40|34537|34534.6|34536.5|34534.1|34538.5|34536.1|34535|34532.6|16
1650305330000|2022-04-18 18:08:50|34536|34533.6|34533|34530.6|34536|34533.6|34531.5|34529.1|5
1650305340000|2022-04-18 18:09:00|34533.5|34531.1|34528|34525.6|34533.5|34531.1|34526|34523.6|21
1650305350000|2022-04-18 18:09:10|34527.5|34525.1|34525|34522.6|34528.5|34526.1|34524.5|34522.1|17
1650305360000|2022-04-18 18:09:20|34524.5|34522.1|34528.5|34526.1|34529.5|34527.1|34524.5|34522.1|29
1650305370000|2022-04-18 18:09:30|34529|34526.6|34529|34526.6|34530|34527.6|34528|34525.6|3
1650305380000|2022-04-18 18:09:40|34529.5|34527.1|34530|34527.6|34530.5|34528.1|34525|34522.6|15
1650305390000|2022-04-18 18:09:50|34529.5|34527.1|34530.5|34528.1|34532.5|34530.1|34528.5|34526.1|8
1650305400000|2022-04-18 18:10:00|34531|34528.6|34528|34525.6|34532|34529.6|34527.5|34525.1|23
1650305410000|2022-04-18 18:10:10|34528.5|34526.1|34530.5|34528.1|34530.5|34528.1|34527.5|34525.1|14
1650305420000|2022-04-18 18:10:20|34531|34528.6|34528.5|34526.1|34531|34528.6|34526.5|34524.1|16
1650305430000|2022-04-18 18:10:30|34529|34526.6|34520.5|34518.1|34529|34526.6|34519.5|34517.1|35
1650305440000|2022-04-18 18:10:40|34520|34517.6|34519|34516.6|34522|34519.6|34517|34514.6|28
1650305450000|2022-04-18 18:10:50|34519.5|34517.1|34520.5|34518.1|34522.5|34520.1|34519.5|34517.1|11
1650305460000|2022-04-18 18:11:00|34520|34517.6|34517|34514.6|34521.5|34519.1|34515.5|34513.1|39
1650305470000|2022-04-18 18:11:10|34516.5|34514.1|34518.5|34516.1|34519|34516.6|34516|34513.6|15
1650305480000|2022-04-18 18:11:20|34518|34515.6|34517|34514.6|34518.5|34516.1|34516.5|34514.1|11
1650305490000|2022-04-18 18:11:30|34517.5|34515.1|34516.5|34514.1|34517.5|34515.1|34512|34509.6|28
1650305500000|2022-04-18 18:11:40|34517|34514.6|34515.5|34513.1|34517.5|34515.1|34515|34512.6|16
1650305510000|2022-04-18 18:11:50|34515|34512.6|34516.5|34514.1|34517.5|34515.1|34513|34510.6|24
1650305520000|2022-04-18 18:12:00|34517|34514.6|34521|34518.6|34527|34524.6|34517|34514.6|75
1650305530000|2022-04-18 18:12:10|34521.5|34519.1|34519.5|34517.1|34521.5|34519.1|34516.5|34514.1|11
1650305540000|2022-04-18 18:12:20|34519|34516.6|34519.5|34517.1|34521|34518.6|34517.5|34515.1|16
1650305550000|2022-04-18 18:12:30|34520|34517.6|34521.5|34519.1|34522.5|34520.1|34518|34515.6|16
1650305560000|2022-04-18 18:12:40|34521|34518.6|34525.5|34523.1|34526|34523.6|34520.5|34518.1|12
1650305570000|2022-04-18 18:12:50|34526|34523.6|34526|34523.6|34529.5|34527.1|34525|34522.6|25
1650305580000|2022-04-18 18:13:00|34526.5|34524.1|34526|34523.6|34530|34527.6|34526|34523.6|28
1650305590000|2022-04-18 18:13:10|34525.5|34523.1|34522|34519.6|34527|34524.6|34521.5|34519.1|15
1650305600000|2022-04-18 18:13:20|34522.5|34520.1|34527|34524.6|34528.5|34526.1|34522|34519.6|13
1650305610000|2022-04-18 18:13:30|34526.5|34524.1|34525.5|34523.1|34529|34526.6|34525.5|34523.1|4
1650305620000|2022-04-18 18:13:40|34526|34523.6|34529|34526.6|34530.5|34528.1|34522.5|34520.1|14
1650305630000|2022-04-18 18:13:50|34529.5|34527.1|34531|34528.6|34532.5|34530.1|34528.5|34526.1|16
1650305640000|2022-04-18 18:14:00|34532.5|34530.1|34528.5|34526.1|34532.5|34530.1|34526.5|34524.1|18
1650305650000|2022-04-18 18:14:10|34527.5|34525.1|34526.5|34524.1|34528.5|34526.1|34525|34522.6|12
1650305660000|2022-04-18 18:14:20|34527|34524.6|34526.5|34524.1|34527.5|34525.1|34525|34522.6|8
1650305670000|2022-04-18 18:14:30|34527.5|34525.1|34522|34519.6|34529.5|34527.1|34520|34517.6|36
1650305680000|2022-04-18 18:14:40|34521.5|34519.1|34525.5|34523.1|34525.5|34523.1|34521.5|34519.1|11
1650305690000|2022-04-18 18:14:50|34526|34523.6|34529.5|34527.1|34530|34527.6|34525|34522.6|8
1650305700000|2022-04-18 18:15:00|34530|34527.6|34537|34534.6|34540|34537.6|34529.5|34527.1|65
1650305710000|2022-04-18 18:15:10|34536.5|34534.1|34539.5|34537.1|34544.5|34542.1|34536.5|34534.1|66
1650305720000|2022-04-18 18:15:20|34540|34537.6|34541.5|34539.1|34542.5|34540.1|34538.5|34536.1|22
1650305730000|2022-04-18 18:15:30|34542|34539.6|34549|34546.6|34549|34546.6|34539.5|34537.1|30
1650305740000|2022-04-18 18:15:40|34548|34545.6|34548.5|34546.1|34551.5|34549.1|34545|34542.6|40
1650305750000|2022-04-18 18:15:50|34549|34546.6|34533.5|34531.1|34550.5|34548.1|34523|34520.6|320
1650305760000|2022-04-18 18:16:00|34533|34530.6|34532|34529.6|34534.5|34532.1|34523|34520.6|85
1650305770000|2022-04-18 18:16:10|34532.5|34530.1|34526.5|34524.1|34532.5|34530.1|34525.5|34523.1|30
1650305780000|2022-04-18 18:16:20|34526|34523.6|34516.5|34514.1|34527|34524.6|34514.5|34512.1|56
1650305790000|2022-04-18 18:16:30|34517.5|34515.1|34518.5|34516.1|34520|34517.6|34515.5|34513.1|41
1650305800000|2022-04-18 18:16:40|34518|34515.6|34508|34505.6|34518.5|34516.1|34507|34504.6|49
1650305810000|2022-04-18 18:16:50|34508.5|34506.1|34505.5|34503.1|34509|34506.6|34505|34502.6|49
1650305820000|2022-04-18 18:17:00|34506|34503.6|34491|34488.6|34507.5|34505.1|34491|34488.6|139
1650305830000|2022-04-18 18:17:10|34490.5|34488.1|34498.5|34496.1|34499|34496.6|34489|34486.6|90
1650305840000|2022-04-18 18:17:20|34499|34496.6|34492.5|34490.1|34499|34496.6|34492.5|34490.1|45
1650305850000|2022-04-18 18:17:30|34493|34490.6|34490|34487.6|34494.5|34492.1|34489.5|34487.1|36
1650305860000|2022-04-18 18:17:40|34490.5|34488.1|34492.5|34490.1|34493|34490.6|34487.5|34485.1|25
1650305870000|2022-04-18 18:17:50|34493|34490.6|34486.5|34484.1|34493|34490.6|34486|34483.6|69
1650305880000|2022-04-18 18:18:00|34487|34484.6|34483.5|34481.1|34488.5|34486.1|34482|34479.6|53
1650305890000|2022-04-18 18:18:10|34484|34481.6|34482.5|34480.1|34487|34484.6|34482|34479.6|20
1650305900000|2022-04-18 18:18:20|34483|34480.6|34486.5|34484.1|34487|34484.6|34482.5|34480.1|24
1650305910000|2022-04-18 18:18:30|34486|34483.6|34486.5|34484.1|34489|34486.6|34486|34483.6|21
1650305920000|2022-04-18 18:18:40|34486|34483.6|34486.5|34484.1|34488|34485.6|34483.5|34481.1|19
1650305930000|2022-04-18 18:18:50|34486|34483.6|34490.5|34488.1|34490.5|34488.1|34484.5|34482.1|21
1650305940000|2022-04-18 18:19:00|34491|34488.6|34499.5|34497.1|34503|34500.6|34490|34487.6|79
1650305950000|2022-04-18 18:19:10|34500|34497.6|34506|34503.6|34507.5|34505.1|34499.5|34497.1|47
1650305960000|2022-04-18 18:19:20|34505|34502.6|34502.5|34500.1|34506|34503.6|34500|34497.6|19
1650305970000|2022-04-18 18:19:30|34503|34500.6|34510.5|34508.1|34511|34508.6|34501|34498.6|24
1650305980000|2022-04-18 18:19:40|34511|34508.6|34512.5|34510.1|34512.5|34510.1|34510.5|34508.1|21
1650305990000|2022-04-18 18:19:50|34513|34510.6|34509.5|34507.1|34513|34510.6|34508.5|34506.1|22
1650306000000|2022-04-18 18:20:00|34510|34507.6|34500.5|34498.1|34512.5|34510.1|34499|34496.6|50
1650306010000|2022-04-18 18:20:10|34501|34498.6|34505|34502.6|34508|34505.6|34501|34498.6|15
1650306020000|2022-04-18 18:20:20|34504.5|34502.1|34508.5|34506.1|34509.5|34507.1|34504.5|34502.1|4
1650306030000|2022-04-18 18:20:30|34509|34506.6|34504.5|34502.1|34509|34506.6|34503|34500.6|17
1650306040000|2022-04-18 18:20:40|34505.5|34503.1|34507.5|34505.1|34508.5|34506.1|34504.5|34502.1|4
1650306050000|2022-04-18 18:20:50|34508|34505.6|34506|34503.6|34509|34506.6|34505.5|34503.1|14
1650306060000|2022-04-18 18:21:00|34506.5|34504.1|34504|34501.6|34506.5|34504.1|34501.5|34499.1|35
1650306070000|2022-04-18 18:21:10|34504.5|34502.1|34503.5|34501.1|34504.5|34502.1|34501|34498.6|10
1650306080000|2022-04-18 18:21:20|34503|34500.6|34505|34502.6|34506|34503.6|34501.5|34499.1|23
1650306090000|2022-04-18 18:21:30|34504.5|34502.1|34504.5|34502.1|34506.5|34504.1|34503.5|34501.1|10
1650306100000|2022-04-18 18:21:40|34504|34501.6|34502.5|34500.1|34506|34503.6|34502.5|34500.1|10
1650306110000|2022-04-18 18:21:50|34503|34500.6|34503.5|34501.1|34506|34503.6|34500.5|34498.1|22
1650306120000|2022-04-18 18:22:00|34504|34501.6|34502|34499.6|34506|34503.6|34502|34499.6|14
1650306130000|2022-04-18 18:22:10|34501.5|34499.1|34503.5|34501.1|34505|34502.6|34501.5|34499.1|11
1650306140000|2022-04-18 18:22:20|34504|34501.6|34507|34504.6|34508.5|34506.1|34502.5|34500.1|23
1650306150000|2022-04-18 18:22:30|34507.5|34505.1|34506.5|34504.1|34509|34506.6|34504|34501.6|16
1650306160000|2022-04-18 18:22:40|34506|34503.6|34506.5|34504.1|34508|34505.6|34505.5|34503.1|3
1650306170000|2022-04-18 18:22:50|34507|34504.6|34505.5|34503.1|34511|34508.6|34505|34502.6|37
1650306180000|2022-04-18 18:23:00|34506|34503.6|34500.5|34498.1|34507|34504.6|34500.5|34498.1|16
1650306190000|2022-04-18 18:23:10|34500|34497.6|34502|34499.6|34503|34500.6|34499.5|34497.1|19
1650306200000|2022-04-18 18:23:20|34502.5|34500.1|34503|34500.6|34503.5|34501.1|34500|34497.6|5
1650306210000|2022-04-18 18:23:30|34502.5|34500.1|34503|34500.6|34503.5|34501.1|34500.5|34498.1|5
1650306220000|2022-04-18 18:23:40|34503.5|34501.1|34505|34502.6|34505|34502.6|34502|34499.6|13
1650306230000|2022-04-18 18:23:50|34505.5|34503.1|34513|34510.6|34516.5|34514.1|34505|34502.6|38
1650306240000|2022-04-18 18:24:00|34512.5|34510.1|34521.5|34519.1|34523|34520.6|34512.5|34510.1|92
1650306250000|2022-04-18 18:24:10|34522|34519.6|34527|34524.6|34528.5|34526.1|34521|34518.6|36
1650306260000|2022-04-18 18:24:20|34527.5|34525.1|34544.5|34542.1|34547.5|34545.1|34527|34524.6|155
1650306270000|2022-04-18 18:24:30|34544|34541.6|34539|34536.6|34544.5|34542.1|34535.5|34533.1|59
1650306280000|2022-04-18 18:24:40|34538.5|34536.1|34546.5|34544.1|34549|34546.6|34537.5|34535.1|30
1650306290000|2022-04-18 18:24:50|34547|34544.6|34550|34547.6|34552.5|34550.1|34546|34543.6|25
1650306300000|2022-04-18 18:25:00|34551|34548.6|34555.5|34553.1|34556.5|34554.1|34550|34547.6|75
1650306310000|2022-04-18 18:25:10|34555|34552.6|34564.5|34562.1|34565|34562.6|34554.5|34552.1|118
1650306320000|2022-04-18 18:25:20|34564|34561.6|34537|34534.6|34564.5|34562.1|34536.5|34534.1|200
1650306330000|2022-04-18 18:25:30|34538|34535.6|34540|34537.6|34542.5|34540.1|34536.5|34534.1|45
1650306340000|2022-04-18 18:25:40|34539.5|34537.1|34540|34537.6|34541.5|34539.1|34535.5|34533.1|29
1650306350000|2022-04-18 18:25:50|34540.5|34538.1|34542.5|34540.1|34558.5|34556.1|34540|34537.6|205
1650306360000|2022-04-18 18:26:00|34543|34540.6|34544.5|34542.1|34544.5|34542.1|34538.5|34536.1|33
1650306370000|2022-04-18 18:26:10|34545|34542.6|34532.5|34530.1|34545.5|34543.1|34531.5|34529.1|173
1650306380000|2022-04-18 18:26:20|34531.5|34529.1|34533|34530.6|34535|34532.6|34528.5|34526.1|67
1650306390000|2022-04-18 18:26:30|34532.5|34530.1|34533|34530.6|34534.5|34532.1|34531.5|34529.1|12
1650306400000|2022-04-18 18:26:40|34532.5|34530.1|34536|34533.6|34540|34537.6|34531|34528.6|24
1650306410000|2022-04-18 18:26:50|34536.5|34534.1|34535.5|34533.1|34538.5|34536.1|34532|34529.6|7
1650306420000|2022-04-18 18:27:00|34535|34532.6|34537|34534.6|34541|34538.6|34534.5|34532.1|32
1650306430000|2022-04-18 18:27:10|34536.5|34534.1|34528.5|34526.1|34539|34536.6|34527|34524.6|33
1650306440000|2022-04-18 18:27:20|34528|34525.6|34524|34521.6|34528.5|34526.1|34523.5|34521.1|23
1650306450000|2022-04-18 18:27:30|34523.5|34521.1|34520.5|34518.1|34527|34524.6|34518.5|34516.1|56
1650306460000|2022-04-18 18:27:40|34521|34518.6|34517.5|34515.1|34521|34518.6|34516|34513.6|25
1650306470000|2022-04-18 18:27:50|34518|34515.6|34517|34514.6|34520|34517.6|34515|34512.6|22
1650306480000|2022-04-18 18:28:00|34516.5|34514.1|34506|34503.6|34517|34514.6|34504|34501.6|56
1650306490000|2022-04-18 18:28:10|34506.5|34504.1|34497|34494.6|34510|34507.6|34497|34494.6|63
1650306500000|2022-04-18 18:28:20|34498|34495.6|34494.5|34492.1|34499.5|34497.1|34493.5|34491.1|40
1650306510000|2022-04-18 18:28:30|34494|34491.6|34503.5|34501.1|34503.5|34501.1|34494|34491.6|23
1650306520000|2022-04-18 18:28:40|34504|34501.6|34505|34502.6|34505.5|34503.1|34500.5|34498.1|9
1650306530000|2022-04-18 18:28:50|34505.5|34503.1|34503.5|34501.1|34505.5|34503.1|34500.5|34498.1|8
1650306540000|2022-04-18 18:29:00|34504|34501.6|34498|34495.6|34504|34501.6|34496.5|34494.1|15
1650306550000|2022-04-18 18:29:10|34498.5|34496.1|34502.5|34500.1|34504|34501.6|34497.5|34495.1|8
1650306560000|2022-04-18 18:29:20|34503|34500.6|34504.5|34502.1|34506|34503.6|34502.5|34500.1|17
1650306570000|2022-04-18 18:29:30|34504|34501.6|34503|34500.6|34505.5|34503.1|34500.5|34498.1|11
1650306580000|2022-04-18 18:29:40|34502.5|34500.1|34504.5|34502.1|34505.5|34503.1|34502.5|34500.1|9
1650306590000|2022-04-18 18:29:50|34505|34502.6|34504.5|34502.1|34507.5|34505.1|34502|34499.6|33
1650306600000|2022-04-18 18:30:00|34504|34501.6|34504.5|34502.1|34510|34507.6|34504|34501.6|36
1650306610000|2022-04-18 18:30:10|34505|34502.6|34512.5|34510.1|34514|34511.6|34504|34501.6|38
1650306620000|2022-04-18 18:30:20|34513|34510.6|34508|34505.6|34513.5|34511.1|34508|34505.6|15
1650306630000|2022-04-18 18:30:30|34508.5|34506.1|34509|34506.6|34511.5|34509.1|34507.5|34505.1|19
1650306640000|2022-04-18 18:30:40|34509.5|34507.1|34502|34499.6|34510.5|34508.1|34502|34499.6|20
1650306650000|2022-04-18 18:30:50|34502.5|34500.1|34510|34507.6|34511.5|34509.1|34501.5|34499.1|33
1650306660000|2022-04-18 18:31:00|34509.5|34507.1|34512.5|34510.1|34516|34513.6|34509.5|34507.1|38
1650306670000|2022-04-18 18:31:10|34512|34509.6|34511.5|34509.1|34513|34510.6|34508|34505.6|34
1650306680000|2022-04-18 18:31:20|34511|34508.6|34506|34503.6|34512|34509.6|34505.5|34503.1|18
1650306690000|2022-04-18 18:31:30|34506.5|34504.1|34507.5|34505.1|34508.5|34506.1|34501|34498.6|36
1650306700000|2022-04-18 18:31:40|34508|34505.6|34505.5|34503.1|34509|34506.6|34503|34500.6|13
1650306710000|2022-04-18 18:31:50|34505|34502.6|34505.5|34503.1|34508|34505.6|34504|34501.6|4
1650306720000|2022-04-18 18:32:00|34506|34503.6|34509|34506.6|34510|34507.6|34506|34503.6|9
1650306730000|2022-04-18 18:32:10|34510.5|34508.1|34511|34508.6|34515|34512.6|34509.5|34507.1|14
1650306740000|2022-04-18 18:32:20|34511.5|34509.1|34514.5|34512.1|34514.5|34512.1|34511|34508.6|12
1650306750000|2022-04-18 18:32:30|34514|34511.6|34514.5|34512.1|34516|34513.6|34511|34508.6|5
1650306760000|2022-04-18 18:32:40|34515|34512.6|34513.5|34511.1|34516.5|34514.1|34513|34510.6|15
1650306770000|2022-04-18 18:32:50|34514|34511.6|34517|34514.6|34517|34514.6|34514|34511.6|17
1650306780000|2022-04-18 18:33:00|34517.5|34515.1|34516|34513.6|34523.5|34521.1|34516|34513.6|25
1650306790000|2022-04-18 18:33:10|34515.5|34513.1|34519.5|34517.1|34520.5|34518.1|34514|34511.6|7
1650306800000|2022-04-18 18:33:20|34520|34517.6|34527.5|34525.1|34530|34527.6|34519|34516.6|180
1650306810000|2022-04-18 18:33:30|34528|34525.6|34531|34528.6|34531|34528.6|34527|34524.6|6
1650306820000|2022-04-18 18:33:40|34531.5|34529.1|34525|34522.6|34531.5|34529.1|34523.5|34521.1|28
1650306830000|2022-04-18 18:33:50|34525.5|34523.1|34524.5|34522.1|34527|34524.6|34523.5|34521.1|12
1650306840000|2022-04-18 18:34:00|34524|34521.6|34523|34520.6|34524|34521.6|34520.5|34518.1|11
1650306850000|2022-04-18 18:34:10|34524.5|34522.1|34516.5|34514.1|34524.5|34522.1|34515|34512.6|30
1650306860000|2022-04-18 18:34:20|34516|34513.6|34512.5|34510.1|34516.5|34514.1|34508.5|34506.1|24
1650306870000|2022-04-18 18:34:30|34512|34509.6|34519|34516.6|34519.5|34517.1|34511.5|34509.1|16
1650306880000|2022-04-18 18:34:40|34519.5|34517.1|34523.5|34521.1|34523.5|34521.1|34518.5|34516.1|6
1650306890000|2022-04-18 18:34:50|34524|34521.6|34526.5|34524.1|34527|34524.6|34522.5|34520.1|6
1650306900000|2022-04-18 18:35:00|34526|34523.6|34529|34526.6|34529.5|34527.1|34524|34521.6|13
1650306910000|2022-04-18 18:35:10|34527.5|34525.1|34525|34522.6|34529.5|34527.1|34524.5|34522.1|4
1650306920000|2022-04-18 18:35:20|34525.5|34523.1|34530.5|34528.1|34531|34528.6|34525.5|34523.1|19
1650306930000|2022-04-18 18:35:30|34531|34528.6|34536.5|34534.1|34538|34535.6|34528.5|34526.1|57
1650306940000|2022-04-18 18:35:40|34537|34534.6|34527.5|34525.1|34540|34537.6|34526|34523.6|43
1650306950000|2022-04-18 18:35:50|34527|34524.6|34524.5|34522.1|34527|34524.6|34522.5|34520.1|17
1650306960000|2022-04-18 18:36:00|34524|34521.6|34519.5|34517.1|34524.5|34522.1|34518|34515.6|16
1650306970000|2022-04-18 18:36:10|34520|34517.6|34515|34512.6|34520.5|34518.1|34515|34512.6|26
1650306980000|2022-04-18 18:36:20|34515.5|34513.1|34518.5|34516.1|34520|34517.6|34515.5|34513.1|18
1650306990000|2022-04-18 18:36:30|34518|34515.6|34518.5|34516.1|34523.5|34521.1|34517.5|34515.1|20
1650307000000|2022-04-18 18:36:40|34518|34515.6|34522.5|34520.1|34523|34520.6|34517|34514.6|11
1650307010000|2022-04-18 18:36:50|34523|34520.6|34526|34523.6|34528.5|34526.1|34521.5|34519.1|13
1650307020000|2022-04-18 18:37:00|34526.5|34524.1|34531.5|34529.1|34531.5|34529.1|34526|34523.6|2
1650307030000|2022-04-18 18:37:10|34532|34529.6|34531.5|34529.1|34533|34530.6|34529.5|34527.1|3
1650307040000|2022-04-18 18:37:20|34531|34528.6|34533|34530.6|34534|34531.6|34528|34525.6|8
1650307050000|2022-04-18 18:37:30|34532.5|34530.1|34534.5|34532.1|34536|34533.6|34532|34529.6|5
1650307060000|2022-04-18 18:37:40|34535|34532.6|34535.5|34533.1|34537.5|34535.1|34534.5|34532.1|16
1650307070000|2022-04-18 18:37:50|34536|34533.6|34541.5|34539.1|34542|34539.6|34535.5|34533.1|17
1650307080000|2022-04-18 18:38:00|34541|34538.6|34544.5|34542.1|34544.5|34542.1|34538.5|34536.1|37
1650307090000|2022-04-18 18:38:10|34545|34542.6|34525.5|34523.1|34546|34543.6|34519.5|34517.1|351
1650307100000|2022-04-18 18:38:20|34523.5|34521.1|34512.5|34510.1|34523.5|34521.1|34508.5|34506.1|27
1650307110000|2022-04-18 18:38:30|34514|34511.6|34521.5|34519.1|34522.5|34520.1|34514|34511.6|24
1650307120000|2022-04-18 18:38:40|34522|34519.6|34516.5|34514.1|34523.5|34521.1|34515|34512.6|14
1650307130000|2022-04-18 18:38:50|34516|34513.6|34517.5|34515.1|34518.5|34516.1|34515.5|34513.1|6
1650307140000|2022-04-18 18:39:00|34518|34515.6|34513.5|34511.1|34520.5|34518.1|34512.5|34510.1|6
1650307150000|2022-04-18 18:39:10|34513|34510.6|34508.5|34506.1|34513.5|34511.1|34506|34503.6|39
1650307160000|2022-04-18 18:39:20|34509|34506.6|34510.5|34508.1|34514.5|34512.1|34508.5|34506.1|23
1650307170000|2022-04-18 18:39:30|34511|34508.6|34510.5|34508.1|34512|34509.6|34507.5|34505.1|6
1650307180000|2022-04-18 18:39:40|34511|34508.6|34509.5|34507.1|34513.5|34511.1|34509|34506.6|0
1650307190000|2022-04-18 18:39:50|34510|34507.6|34514.5|34512.1|34515|34512.6|34509.5|34507.1|6
1650307200000|2022-04-18 18:40:00|34514|34511.6|34520.5|34518.1|34521.5|34519.1|34512|34509.6|15
1650307210000|2022-04-18 18:40:10|34521|34518.6|34518.5|34516.1|34524|34521.6|34517|34514.6|19
1650307220000|2022-04-18 18:40:20|34518|34515.6|34517.5|34515.1|34519|34516.6|34515.5|34513.1|3
1650307230000|2022-04-18 18:40:30|34518|34515.6|34511.5|34509.1|34519.5|34517.1|34511.5|34509.1|2
1650307240000|2022-04-18 18:40:40|34511|34508.6|34510.5|34508.1|34512.5|34510.1|34507.5|34505.1|9
1650307250000|2022-04-18 18:40:50|34510|34507.6|34511|34508.6|34511|34508.6|34506.5|34504.1|21
1650307260000|2022-04-18 18:41:00|34510.5|34508.1|34508.5|34506.1|34512.5|34510.1|34506.5|34504.1|6
1650307270000|2022-04-18 18:41:10|34508|34505.6|34494.5|34492.1|34508|34505.6|34492.5|34490.1|104
1650307280000|2022-04-18 18:41:20|34495|34492.6|34504.5|34502.1|34505.5|34503.1|34495|34492.6|23
1650307290000|2022-04-18 18:41:30|34505|34502.6|34502.5|34500.1|34505.5|34503.1|34502.5|34500.1|7
1650307300000|2022-04-18 18:41:40|34502|34499.6|34500.5|34498.1|34502|34499.6|34498.5|34496.1|2
1650307310000|2022-04-18 18:41:50|34501|34498.6|34505.5|34503.1|34505.5|34503.1|34500.5|34498.1|5
1650307320000|2022-04-18 18:42:00|34506.5|34504.1|34506.5|34504.1|34508.5|34506.1|34505.5|34503.1|15
1650307330000|2022-04-18 18:42:10|34506|34503.6|34502.5|34500.1|34506.5|34504.1|34501.5|34499.1|6
1650307340000|2022-04-18 18:42:20|34502|34499.6|34494.5|34492.1|34502|34499.6|34494.5|34492.1|18
1650307350000|2022-04-18 18:42:30|34495.5|34493.1|34495.5|34493.1|34495.5|34493.1|34493.5|34491.1|14
1650307360000|2022-04-18 18:42:40|34495|34492.6|34494.5|34492.1|34499.5|34497.1|34494.5|34492.1|7
1650307370000|2022-04-18 18:42:50|34494|34491.6|34495|34492.6|34497.5|34495.1|34494|34491.6|3
1650307380000|2022-04-18 18:43:00|34495.5|34493.1|34492.5|34490.1|34497.5|34495.1|34492.5|34490.1|11
1650307390000|2022-04-18 18:43:10|34493|34490.6|34496.5|34494.1|34497|34494.6|34493|34490.6|8
1650307400000|2022-04-18 18:43:20|34497|34494.6|34497.5|34495.1|34499.5|34497.1|34496.5|34494.1|3
1650307410000|2022-04-18 18:43:30|34499.5|34497.1|34501.5|34499.1|34501.5|34499.1|34498.5|34496.1|9
1650307420000|2022-04-18 18:43:40|34501|34498.6|34503|34500.6|34503|34500.6|34499.5|34497.1|8
1650307430000|2022-04-18 18:43:50|34502.5|34500.1|34502.5|34500.1|34503.5|34501.1|34502|34499.6|1
1650307440000|2022-04-18 18:44:00|34502|34499.6|34494.5|34492.1|34502|34499.6|34493.5|34491.1|18
1650307450000|2022-04-18 18:44:10|34495|34492.6|34499.5|34497.1|34501|34498.6|34494.5|34492.1|10
1650307460000|2022-04-18 18:44:20|34500|34497.6|34503|34500.6|34503.5|34501.1|34499.5|34497.1|2
1650307470000|2022-04-18 18:44:30|34504.5|34502.1|34503.5|34501.1|34505|34502.6|34503|34500.6|7
1650307480000|2022-04-18 18:44:40|34503|34500.6|34503.5|34501.1|34505|34502.6|34502.5|34500.1|1
1650307490000|2022-04-18 18:44:50|34503|34500.6|34503|34500.6|34503.5|34501.1|34499.5|34497.1|8
1650307500000|2022-04-18 18:45:00|34502.5|34500.1|34505.5|34503.1|34507|34504.6|34502.5|34500.1|16
1650307510000|2022-04-18 18:45:10|34506|34503.6|34500.5|34498.1|34506|34503.6|34499|34496.6|8
1650307520000|2022-04-18 18:45:20|34501|34498.6|34504.5|34502.1|34505|34502.6|34501|34498.6|12
1650307530000|2022-04-18 18:45:30|34504|34501.6|34507|34504.6|34507|34504.6|34503.5|34501.1|10
1650307540000|2022-04-18 18:45:40|34507.5|34505.1|34507.5|34505.1|34510.5|34508.1|34507.5|34505.1|13
1650307550000|2022-04-18 18:45:50|34507|34504.6|34503.5|34501.1|34507.5|34505.1|34503.5|34501.1|14
1650307560000|2022-04-18 18:46:00|34503|34500.6|34499.5|34497.1|34504|34501.6|34498.5|34496.1|34
1650307570000|2022-04-18 18:46:10|34500|34497.6|34499.5|34497.1|34503.5|34501.1|34496.5|34494.1|56
1650307580000|2022-04-18 18:46:20|34500|34497.6|34499.5|34497.1|34503.5|34501.1|34499.5|34497.1|22
1650307590000|2022-04-18 18:46:30|34499|34496.6|34493.5|34491.1|34502.5|34500.1|34492|34489.6|26
1650307600000|2022-04-18 18:46:40|34494|34491.6|34492.5|34490.1|34494.5|34492.1|34491.5|34489.1|38
1650307610000|2022-04-18 18:46:50|34492|34489.6|34485.5|34483.1|34492.5|34490.1|34484.5|34482.1|48
1650307620000|2022-04-18 18:47:00|34485|34482.6|34487.5|34485.1|34487.5|34485.1|34484.5|34482.1|32
1650307630000|2022-04-18 18:47:10|34488|34485.6|34486.5|34484.1|34489.5|34487.1|34485.5|34483.1|7
1650307640000|2022-04-18 18:47:20|34487|34484.6|34486.5|34484.1|34488|34485.6|34485.5|34483.1|9
1650307650000|2022-04-18 18:47:30|34486|34483.6|34485.5|34483.1|34487|34484.6|34483.5|34481.1|11
1650307660000|2022-04-18 18:47:40|34485|34482.6|34489|34486.6|34489.5|34487.1|34484.5|34482.1|9
1650307670000|2022-04-18 18:47:50|34489.5|34487.1|34489|34486.6|34490|34487.6|34485.5|34483.1|9
1650307680000|2022-04-18 18:48:00|34488.5|34486.1|34491.5|34489.1|34492.5|34490.1|34488.5|34486.1|13
1650307690000|2022-04-18 18:48:10|34492|34489.6|34487.5|34485.1|34494|34491.6|34486.5|34484.1|17
1650307700000|2022-04-18 18:48:20|34486|34483.6|34482.5|34480.1|34487|34484.6|34482|34479.6|16
1650307710000|2022-04-18 18:48:30|34482|34479.6|34482|34479.6|34484|34481.6|34481.5|34479.1|11
1650307720000|2022-04-18 18:48:40|34482.5|34480.1|34483.5|34481.1|34485|34482.6|34481.5|34479.1|8
1650307730000|2022-04-18 18:48:50|34483|34480.6|34491.5|34489.1|34491.5|34489.1|34483|34480.6|8
1650307740000|2022-04-18 18:49:00|34491|34488.6|34494.5|34492.1|34495|34492.6|34490.5|34488.1|31
1650307750000|2022-04-18 18:49:10|34495|34492.6|34495.5|34493.1|34496.5|34494.1|34490.5|34488.1|17
1650307760000|2022-04-18 18:49:20|34496|34493.6|34497.5|34495.1|34498.5|34496.1|34494.5|34492.1|15
1650307770000|2022-04-18 18:49:30|34498|34495.6|34499.5|34497.1|34501.5|34499.1|34497.5|34495.1|24
1650307780000|2022-04-18 18:49:40|34499|34496.6|34501.5|34499.1|34502.5|34500.1|34499|34496.6|7
1650307790000|2022-04-18 18:49:50|34502|34499.6|34502.5|34500.1|34503.5|34501.1|34501|34498.6|3
1650307800000|2022-04-18 18:50:00|34503|34500.6|34496.5|34494.1|34503|34500.6|34496.5|34494.1|33
1650307810000|2022-04-18 18:50:10|34496|34493.6|34499.5|34497.1|34501|34498.6|34494.5|34492.1|16
1650307820000|2022-04-18 18:50:20|34499|34496.6|34502.5|34500.1|34502.5|34500.1|34499|34496.6|3
1650307830000|2022-04-18 18:50:30|34502|34499.6|34501.5|34499.1|34503|34500.6|34498.5|34496.1|12
1650307840000|2022-04-18 18:50:40|34502|34499.6|34506|34503.6|34507.5|34505.1|34502|34499.6|17
1650307850000|2022-04-18 18:50:50|34506.5|34504.1|34509.5|34507.1|34510.5|34508.1|34506.5|34504.1|7
1650307860000|2022-04-18 18:51:00|34510|34507.6|34516.5|34514.1|34518|34515.6|34509.5|34507.1|59
1650307870000|2022-04-18 18:51:10|34515.5|34513.1|34520.5|34518.1|34520.5|34518.1|34514|34511.6|35
1650307880000|2022-04-18 18:51:20|34520|34517.6|34519.5|34517.1|34522|34519.6|34511.5|34509.1|47
1650307890000|2022-04-18 18:51:30|34519|34516.6|34521.5|34519.1|34523|34520.6|34518|34515.6|10
1650307900000|2022-04-18 18:51:40|34521|34518.6|34525.5|34523.1|34526|34523.6|34520|34517.6|31
1650307910000|2022-04-18 18:51:50|34526|34523.6|34522.5|34520.1|34526|34523.6|34518.5|34516.1|6
1650307920000|2022-04-18 18:52:00|34522|34519.6|34529.5|34527.1|34531.5|34529.1|34520.5|34518.1|20
1650307930000|2022-04-18 18:52:10|34530|34527.6|34527.5|34525.1|34530.5|34528.1|34526|34523.6|26
1650307940000|2022-04-18 18:52:20|34528.5|34526.1|34527.5|34525.1|34530.5|34528.1|34524.5|34522.1|44
1650307950000|2022-04-18 18:52:30|34528|34525.6|34527.5|34525.1|34530|34527.6|34524.5|34522.1|13
1650307960000|2022-04-18 18:52:40|34528|34525.6|34529|34526.6|34530|34527.6|34526|34523.6|9
1650307970000|2022-04-18 18:52:50|34529.5|34527.1|34527|34524.6|34529.5|34527.1|34524|34521.6|17
1650307980000|2022-04-18 18:53:00|34526.5|34524.1|34521|34518.6|34526.5|34524.1|34520.5|34518.1|23
1650307990000|2022-04-18 18:53:10|34521.5|34519.1|34522.5|34520.1|34525.5|34523.1|34521.5|34519.1|20
1650308000000|2022-04-18 18:53:20|34523|34520.6|34523.5|34521.1|34524.5|34522.1|34522.5|34520.1|7
1650308010000|2022-04-18 18:53:30|34524|34521.6|34521|34518.6|34524.5|34522.1|34520.5|34518.1|4
1650308020000|2022-04-18 18:53:40|34520.5|34518.1|34521|34518.6|34522.5|34520.1|34518.5|34516.1|13
1650308030000|2022-04-18 18:53:50|34520.5|34518.1|34524|34521.6|34525.5|34523.1|34520.5|34518.1|11
1650308040000|2022-04-18 18:54:00|34522.5|34520.1|34528.5|34526.1|34530.5|34528.1|34522.5|34520.1|29
1650308050000|2022-04-18 18:54:10|34529|34526.6|34525|34522.6|34529|34526.6|34524|34521.6|25
1650308060000|2022-04-18 18:54:20|34524.5|34522.1|34520.5|34518.1|34526.5|34524.1|34518.5|34516.1|20
1650308070000|2022-04-18 18:54:30|34520|34517.6|34520|34517.6|34521.5|34519.1|34518.5|34516.1|14
1650308080000|2022-04-18 18:54:40|34519.5|34517.1|34518.5|34516.1|34521|34518.6|34517.5|34515.1|13
1650308090000|2022-04-18 18:54:50|34519|34516.6|34518.5|34516.1|34519.5|34517.1|34517|34514.6|25
1650308100000|2022-04-18 18:55:00|34518|34515.6|34514.5|34512.1|34518|34515.6|34511.5|34509.1|15
1650308110000|2022-04-18 18:55:10|34514|34511.6|34503|34500.6|34518|34515.6|34502.5|34500.1|45
1650308120000|2022-04-18 18:55:20|34502.5|34500.1|34494|34491.6|34502.5|34500.1|34493.5|34491.1|70
1650308130000|2022-04-18 18:55:30|34494.5|34492.1|34488.5|34486.1|34494.5|34492.1|34488|34485.6|17
1650308140000|2022-04-18 18:55:40|34489|34486.6|34490.5|34488.1|34494|34491.6|34488|34485.6|28
1650308150000|2022-04-18 18:55:50|34490|34487.6|34491|34488.6|34491.5|34489.1|34487.5|34485.1|26
1650308160000|2022-04-18 18:56:00|34490.5|34488.1|34494.5|34492.1|34495.5|34493.1|34487.5|34485.1|32
1650308170000|2022-04-18 18:56:10|34495|34492.6|34492.5|34490.1|34495.5|34493.1|34491|34488.6|14
1650308180000|2022-04-18 18:56:20|34493|34490.6|34489.5|34487.1|34494.5|34492.1|34487.5|34485.1|17
1650308190000|2022-04-18 18:56:30|34489|34486.6|34492.5|34490.1|34492.5|34490.1|34488.5|34486.1|16
1650308200000|2022-04-18 18:56:40|34492|34489.6|34497|34494.6|34497.5|34495.1|34491.5|34489.1|13
1650308210000|2022-04-18 18:56:50|34497.5|34495.1|34496.5|34494.1|34501.5|34499.1|34496.5|34494.1|24
1650308220000|2022-04-18 18:57:00|34496|34493.6|34500.5|34498.1|34502|34499.6|34495.5|34493.1|11
1650308230000|2022-04-18 18:57:10|34501|34498.6|34500.5|34498.1|34503.5|34501.1|34498.5|34496.1|16
1650308240000|2022-04-18 18:57:20|34500|34497.6|34495.5|34493.1|34501.5|34499.1|34492.5|34490.1|72
1650308250000|2022-04-18 18:57:30|34496|34493.6|34503.5|34501.1|34504.5|34502.1|34496|34493.6|26
1650308260000|2022-04-18 18:57:40|34504|34501.6|34506.5|34504.1|34506.5|34504.1|34501.5|34499.1|6
1650308270000|2022-04-18 18:57:50|34506|34503.6|34516.5|34514.1|34518.5|34516.1|34506|34503.6|44
1650308280000|2022-04-18 18:58:00|34516|34513.6|34513.5|34511.1|34516|34513.6|34511|34508.6|37
1650308290000|2022-04-18 18:58:10|34512.5|34510.1|34503.5|34501.1|34515|34512.6|34503.5|34501.1|24
1650308300000|2022-04-18 18:58:20|34503|34500.6|34504.5|34502.1|34507|34504.6|34503|34500.6|4
1650308310000|2022-04-18 18:58:30|34505|34502.6|34500.5|34498.1|34505|34502.6|34500.5|34498.1|7
1650308320000|2022-04-18 18:58:40|34500|34497.6|34500.5|34498.1|34504.5|34502.1|34499.5|34497.1|12
1650308330000|2022-04-18 18:58:50|34500|34497.6|34503.5|34501.1|34503.5|34501.1|34498.5|34496.1|6
1650308340000|2022-04-18 18:59:00|34504|34501.6|34501.5|34499.1|34504|34501.6|34499.5|34497.1|6
1650308350000|2022-04-18 18:59:10|34502|34499.6|34496.5|34494.1|34503.5|34501.1|34496.5|34494.1|5
1650308360000|2022-04-18 18:59:20|34496|34493.6|34490.5|34488.1|34496.5|34494.1|34487.5|34485.1|28
1650308370000|2022-04-18 18:59:30|34490|34487.6|34486.5|34484.1|34490.5|34488.1|34486|34483.6|13
1650308380000|2022-04-18 18:59:40|34486|34483.6|34484.5|34482.1|34486.5|34484.1|34482|34479.6|51
1650308390000|2022-04-18 18:59:50|34484|34481.6|34485.5|34483.1|34489|34486.6|34482.5|34480.1|16
1650308400000|2022-04-18 19:00:00|34485|34482.6|34490|34487.6|34490|34487.6|34484.5|34482.1|23
1650308410000|2022-04-18 19:00:10|34489.5|34487.1|34486.5|34484.1|34490.5|34488.1|34483.5|34481.1|24
1650308420000|2022-04-18 19:00:20|34487|34484.6|34489.5|34487.1|34490.5|34488.1|34483.5|34481.1|25
1650308430000|2022-04-18 19:00:30|34489|34486.6|34492.5|34490.1|34492.5|34490.1|34488|34485.6|6
1650308440000|2022-04-18 19:00:40|34492|34489.6|34489.5|34487.1|34492|34489.6|34488.5|34486.1|4
1650308450000|2022-04-18 19:00:50|34489|34486.6|34487.5|34485.1|34489.5|34487.1|34486.5|34484.1|8
1650308460000|2022-04-18 19:01:00|34487|34484.6|34484.5|34482.1|34487.5|34485.1|34483.5|34481.1|21
1650308470000|2022-04-18 19:01:10|34485|34482.6|34483.5|34481.1|34488.5|34486.1|34482.5|34480.1|18
1650308480000|2022-04-18 19:01:20|34484|34481.6|34482.5|34480.1|34485|34482.6|34482.5|34480.1|5
1650308490000|2022-04-18 19:01:30|34483|34480.6|34487.5|34485.1|34489.5|34487.1|34482.5|34480.1|19
1650308500000|2022-04-18 19:01:40|34488|34485.6|34482.5|34480.1|34489|34486.6|34482|34479.6|8
1650308510000|2022-04-18 19:01:50|34483|34480.6|34483.5|34481.1|34486|34483.6|34482.5|34480.1|13
1650308520000|2022-04-18 19:02:00|34483|34480.6|34487.5|34485.1|34488.5|34486.1|34482.5|34480.1|15
1650308530000|2022-04-18 19:02:10|34487|34484.6|34473.5|34471.1|34488.5|34486.1|34470|34467.6|101
1650308540000|2022-04-18 19:02:20|34473|34470.6|34471|34468.6|34473|34470.6|34469.5|34467.1|18
1650308550000|2022-04-18 19:02:30|34471.5|34469.1|34471.5|34469.1|34471.5|34469.1|34468.5|34466.1|37
1650308560000|2022-04-18 19:02:40|34473|34470.6|34473.5|34471.1|34474.5|34472.1|34471.5|34469.1|16
1650308570000|2022-04-18 19:02:50|34473|34470.6|34472.5|34470.1|34473|34470.6|34470.5|34468.1|4
1650308580000|2022-04-18 19:03:00|34472|34469.6|34467.5|34465.1|34472.5|34470.1|34467.5|34465.1|32
1650308590000|2022-04-18 19:03:10|34468|34465.6|34468.5|34466.1|34470|34467.6|34467.5|34465.1|30
1650308600000|2022-04-18 19:03:20|34469|34466.6|34471.5|34469.1|34472.5|34470.1|34468|34465.6|36
1650308610000|2022-04-18 19:03:30|34471|34468.6|34468.5|34466.1|34472|34469.6|34467.5|34465.1|13
1650308620000|2022-04-18 19:03:40|34469|34466.6|34477.5|34475.1|34481.5|34479.1|34468.5|34466.1|74
1650308630000|2022-04-18 19:03:50|34478|34475.6|34474|34471.6|34479|34476.6|34470|34467.6|19
1650308640000|2022-04-18 19:04:00|34473.5|34471.1|34471.5|34469.1|34476|34473.6|34470.5|34468.1|10
1650308650000|2022-04-18 19:04:10|34471|34468.6|34462.5|34460.1|34471|34468.6|34461|34458.6|58
1650308660000|2022-04-18 19:04:20|34462|34459.6|34461|34458.6|34465.5|34463.1|34460.5|34458.1|18
1650308670000|2022-04-18 19:04:30|34461.5|34459.1|34463.5|34461.1|34465.5|34463.1|34458|34455.6|37
1650308680000|2022-04-18 19:04:40|34463|34460.6|34461.5|34459.1|34463|34460.6|34459|34456.6|16
1650308690000|2022-04-18 19:04:50|34461|34458.6|34462.5|34460.1|34463.5|34461.1|34458.5|34456.1|20
1650308700000|2022-04-18 19:05:00|34463|34460.6|34465.5|34463.1|34468|34465.6|34463|34460.6|17
1650308710000|2022-04-18 19:05:10|34466|34463.6|34470.5|34468.1|34471|34468.6|34466|34463.6|9
1650308720000|2022-04-18 19:05:20|34470|34467.6|34470.5|34468.1|34471|34468.6|34468|34465.6|12
1650308730000|2022-04-18 19:05:30|34471|34468.6|34476.5|34474.1|34478|34475.6|34470|34467.6|35
1650308740000|2022-04-18 19:05:40|34477.5|34475.1|34473.5|34471.1|34477.5|34475.1|34472|34469.6|16
1650308750000|2022-04-18 19:05:50|34474.5|34472.1|34474.5|34472.1|34475|34472.6|34471.5|34469.1|7
1650308760000|2022-04-18 19:06:00|34474|34471.6|34473.5|34471.1|34481|34478.6|34473|34470.6|28
1650308770000|2022-04-18 19:06:10|34473|34470.6|34475.5|34473.1|34477.5|34475.1|34473|34470.6|7
1650308780000|2022-04-18 19:06:20|34475|34472.6|34472.5|34470.1|34478|34475.6|34472.5|34470.1|12
1650308790000|2022-04-18 19:06:30|34472|34469.6|34472|34469.6|34472.5|34470.1|34468.5|34466.1|8
1650308800000|2022-04-18 19:06:40|34471.5|34469.1|34475.5|34473.1|34475.5|34473.1|34471.5|34469.1|4
1650308810000|2022-04-18 19:06:50|34475|34472.6|34472.5|34470.1|34475.5|34473.1|34471.5|34469.1|7
1650308820000|2022-04-18 19:07:00|34473|34470.6|34466.5|34464.1|34474|34471.6|34464|34461.6|11
1650308830000|2022-04-18 19:07:10|34466|34463.6|34464.5|34462.1|34467.5|34465.1|34464|34461.6|8
1650308840000|2022-04-18 19:07:20|34465.5|34463.1|34464.5|34462.1|34466.5|34464.1|34464.5|34462.1|9
1650308850000|2022-04-18 19:07:30|34464|34461.6|34459.5|34457.1|34465.5|34463.1|34459|34456.6|13
1650308860000|2022-04-18 19:07:40|34460|34457.6|34458.5|34456.1|34461.5|34459.1|34458|34455.6|35
1650308870000|2022-04-18 19:07:50|34459|34456.6|34463.5|34461.1|34464|34461.6|34458.5|34456.1|11
1650308880000|2022-04-18 19:08:00|34463|34460.6|34456|34453.6|34464.5|34462.1|34452|34449.6|43
1650308890000|2022-04-18 19:08:10|34456.5|34454.1|34454|34451.6|34456.5|34454.1|34453|34450.6|25
1650308900000|2022-04-18 19:08:20|34454.5|34452.1|34460.5|34458.1|34462.5|34460.1|34454.5|34452.1|19
1650308910000|2022-04-18 19:08:30|34460|34457.6|34461.5|34459.1|34461.5|34459.1|34458.5|34456.1|10
1650308920000|2022-04-18 19:08:40|34462|34459.6|34458.5|34456.1|34463.5|34461.1|34457.5|34455.1|38
1650308930000|2022-04-18 19:08:50|34459|34456.6|34456.5|34454.1|34460|34457.6|34456.5|34454.1|51
1650308940000|2022-04-18 19:09:00|34456|34453.6|34455.5|34453.1|34456.5|34454.1|34455|34452.6|6
1650308950000|2022-04-18 19:09:10|34456|34453.6|34456.5|34454.1|34457.5|34455.1|34454|34451.6|25
1650308960000|2022-04-18 19:09:20|34457|34454.6|34454.5|34452.1|34457.5|34455.1|34452.5|34450.1|50
1650308970000|2022-04-18 19:09:30|34454|34451.6|34456.5|34454.1|34458.5|34456.1|34454|34451.6|18
1650308980000|2022-04-18 19:09:40|34456|34453.6|34458.5|34456.1|34459|34456.6|34454.5|34452.1|38
1650308990000|2022-04-18 19:09:50|34459|34456.6|34457|34454.6|34459.5|34457.1|34456|34453.6|9
1650309000000|2022-04-18 19:10:00|34457.5|34455.1|34457.5|34455.1|34463.5|34461.1|34456.5|34454.1|25
1650309010000|2022-04-18 19:10:10|34458|34455.6|34465.5|34463.1|34465.5|34463.1|34457.5|34455.1|21
1650309020000|2022-04-18 19:10:20|34466|34463.6|34475.5|34473.1|34477|34474.6|34465.5|34463.1|32
1650309030000|2022-04-18 19:10:30|34475|34472.6|34475.5|34473.1|34477.5|34475.1|34471.5|34469.1|14
1650309040000|2022-04-18 19:10:40|34476|34473.6|34478.5|34476.1|34479.5|34477.1|34472.5|34470.1|23
1650309050000|2022-04-18 19:10:50|34479|34476.6|34478.5|34476.1|34479.5|34477.1|34477.5|34475.1|10
1650309060000|2022-04-18 19:11:00|34478|34475.6|34478|34475.6|34480.5|34478.1|34477|34474.6|20
1650309070000|2022-04-18 19:11:10|34476.5|34474.1|34472.5|34470.1|34477.5|34475.1|34470.5|34468.1|21
1650309080000|2022-04-18 19:11:20|34473|34470.6|34472.5|34470.1|34475.5|34473.1|34472.5|34470.1|16
1650309090000|2022-04-18 19:11:30|34473|34470.6|34469.5|34467.1|34474.5|34472.1|34467.5|34465.1|9
1650309100000|2022-04-18 19:11:40|34469|34466.6|34466.5|34464.1|34469|34466.6|34466|34463.6|15
1650309110000|2022-04-18 19:11:50|34466|34463.6|34466.5|34464.1|34467.5|34465.1|34464.5|34462.1|13
1650309120000|2022-04-18 19:12:00|34466|34463.6|34464.5|34462.1|34469|34466.6|34464.5|34462.1|11
1650309130000|2022-04-18 19:12:10|34464|34461.6|34461|34458.6|34465|34462.6|34459.5|34457.1|23
1650309140000|2022-04-18 19:12:20|34461.5|34459.1|34461.5|34459.1|34464|34461.6|34460.5|34458.1|7
1650309150000|2022-04-18 19:12:30|34461|34458.6|34462.5|34460.1|34463.5|34461.1|34459.5|34457.1|9
1650309160000|2022-04-18 19:12:40|34462|34459.6|34457.5|34455.1|34462|34459.6|34456|34453.6|17
1650309170000|2022-04-18 19:12:50|34457|34454.6|34449.5|34447.1|34457|34454.6|34449.5|34447.1|19
1650309180000|2022-04-18 19:13:00|34450|34447.6|34441|34438.6|34453.5|34451.1|34437|34434.6|118
1650309190000|2022-04-18 19:13:10|34441.5|34439.1|34433|34430.6|34443|34440.6|34433|34430.6|50
1650309200000|2022-04-18 19:13:20|34432.5|34430.1|34432|34429.6|34434.5|34432.1|34431.5|34429.1|78
1650309210000|2022-04-18 19:13:30|34432.5|34430.1|34432.5|34430.1|34434.5|34432.1|34431.5|34429.1|24
1650309220000|2022-04-18 19:13:40|34432|34429.6|34433.5|34431.1|34433.5|34431.1|34430.5|34428.1|20
1650309230000|2022-04-18 19:13:50|34434|34431.6|34436.5|34434.1|34438|34435.6|34432.5|34430.1|26
1650309240000|2022-04-18 19:14:00|34436|34433.6|34433.5|34431.1|34436.5|34434.1|34432.5|34430.1|13
1650309250000|2022-04-18 19:14:10|34434|34431.6|34434|34431.6|34435.5|34433.1|34433.5|34431.1|8
1650309260000|2022-04-18 19:14:20|34434.5|34432.1|34435.5|34433.1|34440.5|34438.1|34433.5|34431.1|24
1650309270000|2022-04-18 19:14:30|34435|34432.6|34426.5|34424.1|34435|34432.6|34426|34423.6|98
1650309280000|2022-04-18 19:14:40|34426|34423.6|34432.5|34430.1|34433.5|34431.1|34426|34423.6|23
1650309290000|2022-04-18 19:14:50|34433|34430.6|34439.5|34437.1|34439.5|34437.1|34432|34429.6|20
1650309300000|2022-04-18 19:15:00|34439|34436.6|34438.5|34436.1|34439.5|34437.1|34432.5|34430.1|26
1650309310000|2022-04-18 19:15:10|34439|34436.6|34458.5|34456.1|34458.5|34456.1|34438|34435.6|91
1650309320000|2022-04-18 19:15:20|34456|34453.6|34452.5|34450.1|34458.5|34456.1|34452.5|34450.1|25
1650309330000|2022-04-18 19:15:30|34452|34449.6|34444.5|34442.1|34452.5|34450.1|34444.5|34442.1|13
1650309340000|2022-04-18 19:15:40|34445|34442.6|34447.5|34445.1|34451|34448.6|34444.5|34442.1|26
1650309350000|2022-04-18 19:15:50|34448|34445.6|34443|34440.6|34449.5|34447.1|34443|34440.6|19
1650309360000|2022-04-18 19:16:00|34443.5|34441.1|34440|34437.6|34446.5|34444.1|34439.5|34437.1|9
1650309370000|2022-04-18 19:16:10|34441.5|34439.1|34443.5|34441.1|34445.5|34443.1|34440.5|34438.1|9
1650309380000|2022-04-18 19:16:20|34444|34441.6|34437.5|34435.1|34444|34441.6|34437.5|34435.1|7
1650309390000|2022-04-18 19:16:30|34437|34434.6|34443.5|34441.1|34444.5|34442.1|34437|34434.6|7
1650309400000|2022-04-18 19:16:40|34443|34440.6|34443.5|34441.1|34443.5|34441.1|34441|34438.6|10
1650309410000|2022-04-18 19:16:50|34443|34440.6|34444|34441.6|34444.5|34442.1|34441.5|34439.1|9
1650309420000|2022-04-18 19:17:00|34444.5|34442.1|34437.5|34435.1|34444.5|34442.1|34436.5|34434.1|11
1650309430000|2022-04-18 19:17:10|34438|34435.6|34435.5|34433.1|34439|34436.6|34435|34432.6|16
1650309440000|2022-04-18 19:17:20|34435|34432.6|34434.5|34432.1|34435.5|34433.1|34432.5|34430.1|10
1650309450000|2022-04-18 19:17:30|34434|34431.6|34434|34431.6|34436|34433.6|34432.5|34430.1|14
1650309460000|2022-04-18 19:17:40|34433.5|34431.1|34427.5|34425.1|34435.5|34433.1|34427.5|34425.1|29
1650309470000|2022-04-18 19:17:50|34427|34424.6|34429.5|34427.1|34430.5|34428.1|34427|34424.6|13
1650309480000|2022-04-18 19:18:00|34429|34426.6|34427.5|34425.1|34430.5|34428.1|34426.5|34424.1|16
1650309490000|2022-04-18 19:18:10|34427|34424.6|34424.5|34422.1|34429.5|34427.1|34424|34421.6|32
1650309500000|2022-04-18 19:18:20|34425|34422.6|34427|34424.6|34428.5|34426.1|34423.5|34421.1|16
1650309510000|2022-04-18 19:18:30|34426|34423.6|34434.5|34432.1|34434.5|34432.1|34424.5|34422.1|23
1650309520000|2022-04-18 19:18:40|34435|34432.6|34439|34436.6|34441.5|34439.1|34434.5|34432.1|26
1650309530000|2022-04-18 19:18:50|34438.5|34436.1|34438.5|34436.1|34441|34438.6|34437|34434.6|14
1650309540000|2022-04-18 19:19:00|34439|34436.6|34435.5|34433.1|34440.5|34438.1|34432.5|34430.1|10
1650309550000|2022-04-18 19:19:10|34436|34433.6|34429.5|34427.1|34436.5|34434.1|34429.5|34427.1|17
1650309560000|2022-04-18 19:19:20|34429|34426.6|34423.5|34421.1|34429.5|34427.1|34423.5|34421.1|13
1650309570000|2022-04-18 19:19:30|34423|34420.6|34424.5|34422.1|34425.5|34423.1|34421|34418.6|21
1650309580000|2022-04-18 19:19:40|34424|34421.6|34423.5|34421.1|34425|34422.6|34422.5|34420.1|4
1650309590000|2022-04-18 19:19:50|34423|34420.6|34425.5|34423.1|34426.5|34424.1|34421|34418.6|7
1650309600000|2022-04-18 19:20:00|34424.2|34421.8|34426.2|34423.8|34427.7|34425.3|34422.7|34420.3|23
1650309610000|2022-04-18 19:20:10|34425.7|34423.3|34422.2|34419.8|34425.7|34423.3|34419.2|34416.8|17
1650309620000|2022-04-18 19:20:20|34421.7|34419.3|34423.7|34421.3|34424.7|34422.3|34417.7|34415.3|18
1650309630000|2022-04-18 19:20:30|34424.2|34421.8|34436.7|34434.3|34437.2|34434.8|34421.2|34418.8|30
1650309640000|2022-04-18 19:20:40|34436.2|34433.8|34425.2|34422.8|34436.2|34433.8|34425.2|34422.8|43
1650309650000|2022-04-18 19:20:50|34425.7|34423.3|34426.7|34424.3|34427.2|34424.8|34424.2|34421.8|13
1650309660000|2022-04-18 19:21:00|34426.2|34423.8|34430.2|34427.8|34432.2|34429.8|34425.7|34423.3|55
1650309670000|2022-04-18 19:21:10|34430.7|34428.3|34430.2|34427.8|34433.2|34430.8|34429.2|34426.8|24
1650309680000|2022-04-18 19:21:20|34430.7|34428.3|34433.7|34431.3|34434.2|34431.8|34429.2|34426.8|21
1650309690000|2022-04-18 19:21:30|34433.2|34430.8|34432.7|34430.3|34436.2|34433.8|34431.2|34428.8|24
1650309700000|2022-04-18 19:21:40|34432.2|34429.8|34432.2|34429.8|34434.7|34432.3|34429.7|34427.3|21
1650309710000|2022-04-18 19:21:50|34432.7|34430.3|34431.2|34428.8|34432.7|34430.3|34426.2|34423.8|26
1650309720000|2022-04-18 19:22:00|34430.7|34428.3|34422.2|34419.8|34430.7|34428.3|34421.2|34418.8|3
1650309730000|2022-04-18 19:22:10|34421.7|34419.3|34422.2|34419.8|34424.2|34421.8|34419.2|34416.8|26
1650309740000|2022-04-18 19:22:20|34421.7|34419.3|34419.2|34416.8|34422.2|34419.8|34419.2|34416.8|17
1650309750000|2022-04-18 19:22:30|34418.7|34416.3|34418.2|34415.8|34419.2|34416.8|34416.2|34413.8|27
1650309760000|2022-04-18 19:22:40|34417.7|34415.3|34415.2|34412.8|34420.7|34418.3|34413.2|34410.8|45
1650309770000|2022-04-18 19:22:50|34415.7|34413.3|34415.2|34412.8|34416.2|34413.8|34412.7|34410.3|9
1650309780000|2022-04-18 19:23:00|34414.7|34412.3|34407.2|34404.8|34414.7|34412.3|34405.2|34402.8|55
1650309790000|2022-04-18 19:23:10|34406.7|34404.3|34404.2|34401.8|34406.7|34404.3|34402.7|34400.3|54
1650309800000|2022-04-18 19:23:20|34403.7|34401.3|34390.2|34387.8|34403.7|34401.3|34390.2|34387.8|52
1650309810000|2022-04-18 19:23:30|34387.7|34385.3|34388.7|34386.3|34392.2|34389.8|34382.7|34380.3|103
1650309820000|2022-04-18 19:23:40|34389.2|34386.8|34386.2|34383.8|34389.2|34386.8|34383.7|34381.3|30
1650309830000|2022-04-18 19:23:50|34385.7|34383.3|34389.2|34386.8|34390.7|34388.3|34385.2|34382.8|10
1650309840000|2022-04-18 19:24:00|34388.7|34386.3|34384.2|34381.8|34388.7|34386.3|34382.7|34380.3|56
1650309850000|2022-04-18 19:24:10|34383.7|34381.3|34382.2|34379.8|34387.2|34384.8|34381.2|34378.8|50
1650309860000|2022-04-18 19:24:20|34381.7|34379.3|34386.2|34383.8|34387.7|34385.3|34381.7|34379.3|29
1650309870000|2022-04-18 19:24:30|34385.7|34383.3|34389.2|34386.8|34392.2|34389.8|34385.7|34383.3|20
1650309880000|2022-04-18 19:24:40|34389.7|34387.3|34384.2|34381.8|34389.7|34387.3|34382.2|34379.8|22
1650309890000|2022-04-18 19:24:50|34383.7|34381.3|34387.7|34385.3|34388.7|34386.3|34382.7|34380.3|26
1650309900000|2022-04-18 19:25:00|34388.2|34385.8|34378.2|34375.8|34388.2|34385.8|34378.2|34375.8|20
1650309910000|2022-04-18 19:25:10|34377.7|34375.3|34380.2|34377.8|34382.2|34379.8|34377.7|34375.3|49
1650309920000|2022-04-18 19:25:20|34380.7|34378.3|34385.2|34382.8|34386.7|34384.3|34379.7|34377.3|25
1650309930000|2022-04-18 19:25:30|34386.2|34383.8|34386.7|34384.3|34390.2|34387.8|34385.2|34382.8|19
1650309940000|2022-04-18 19:25:40|34387.2|34384.8|34380.2|34377.8|34387.7|34385.3|34378.7|34376.3|15
1650309950000|2022-04-18 19:25:50|34380.7|34378.3|34382.2|34379.8|34383.2|34380.8|34377.7|34375.3|9
1650309960000|2022-04-18 19:26:00|34381.7|34379.3|34380.7|34378.3|34384.2|34381.8|34378.2|34375.8|12
1650309970000|2022-04-18 19:26:10|34382.2|34379.8|34385.2|34382.8|34385.7|34383.3|34381.2|34378.8|16
1650309980000|2022-04-18 19:26:20|34384.7|34382.3|34382.2|34379.8|34385.2|34382.8|34381.7|34379.3|10
1650309990000|2022-04-18 19:26:30|34382.7|34380.3|34379.2|34376.8|34384.2|34381.8|34378.7|34376.3|19
1650310000000|2022-04-18 19:26:40|34379.7|34377.3|34379.2|34376.8|34382.2|34379.8|34379.2|34376.8|14
1650310010000|2022-04-18 19:26:50|34379.7|34377.3|34381.2|34378.8|34383.2|34380.8|34379.2|34376.8|11
1650310020000|2022-04-18 19:27:00|34380.7|34378.3|34376.2|34373.8|34380.7|34378.3|34375.7|34373.3|52
1650310030000|2022-04-18 19:27:10|34375.7|34373.3|34375.2|34372.8|34377.7|34375.3|34374.2|34371.8|33
1650310040000|2022-04-18 19:27:20|34374.7|34372.3|34377.2|34374.8|34379.7|34377.3|34374.7|34372.3|17
1650310050000|2022-04-18 19:27:30|34376.7|34374.3|34381.2|34378.8|34382.2|34379.8|34375.2|34372.8|19
1650310060000|2022-04-18 19:27:40|34381.7|34379.3|34378.2|34375.8|34382.2|34379.8|34375.7|34373.3|10
1650310070000|2022-04-18 19:27:50|34377.7|34375.3|34378.2|34375.8|34378.7|34376.3|34377.2|34374.8|5
1650310080000|2022-04-18 19:28:00|34377.7|34375.3|34377.2|34374.8|34380.2|34377.8|34376.2|34373.8|50
1650310090000|2022-04-18 19:28:10|34376.7|34374.3|34379.2|34376.8|34379.2|34376.8|34376.2|34373.8|23
1650310100000|2022-04-18 19:28:20|34379.7|34377.3|34385.2|34382.8|34385.7|34383.3|34379.7|34377.3|11
1650310110000|2022-04-18 19:28:30|34384.7|34382.3|34386.2|34383.8|34386.2|34383.8|34381.2|34378.8|22
1650310120000|2022-04-18 19:28:40|34386.7|34384.3|34380.7|34378.3|34387.2|34384.8|34372.2|34369.8|92
1650310130000|2022-04-18 19:28:50|34381.2|34378.8|34377.2|34374.8|34381.2|34378.8|34375.2|34372.8|22
1650310140000|2022-04-18 19:29:00|34376.7|34374.3|34378.2|34375.8|34378.7|34376.3|34371.2|34368.8|35
1650310150000|2022-04-18 19:29:10|34378.7|34376.3|34382.2|34379.8|34383.2|34380.8|34377.2|34374.8|24
1650310160000|2022-04-18 19:29:20|34382.7|34380.3|34378.2|34375.8|34383.2|34380.8|34376.7|34374.3|20
1650310170000|2022-04-18 19:29:30|34377.7|34375.3|34382.7|34380.3|34383.2|34380.8|34377.2|34374.8|10
1650310180000|2022-04-18 19:29:40|34383.2|34380.8|34379.2|34376.8|34383.2|34380.8|34378.2|34375.8|19
1650310190000|2022-04-18 19:29:50|34379.7|34377.3|34376.2|34373.8|34380.7|34378.3|34376.2|34373.8|19
1650310200000|2022-04-18 19:30:00|34375.7|34373.3|34360.2|34357.8|34375.7|34373.3|34358.2|34355.8|163
1650310210000|2022-04-18 19:30:10|34358.2|34355.8|34356.2|34353.8|34358.2|34355.8|34352.7|34350.3|72
1650310220000|2022-04-18 19:30:20|34355.2|34352.8|34350.2|34347.8|34355.2|34352.8|34348.2|34345.8|144
1650310230000|2022-04-18 19:30:30|34350.7|34348.3|34349.2|34346.8|34351.2|34348.8|34347.2|34344.8|124
1650310240000|2022-04-18 19:30:40|34349.7|34347.3|34350.2|34347.8|34355.7|34353.3|34349.7|34347.3|48
1650310250000|2022-04-18 19:30:50|34350.7|34348.3|34353.2|34350.8|34353.2|34350.8|34347.7|34345.3|106
1650310260000|2022-04-18 19:31:00|34352.7|34350.3|34349.7|34347.3|34352.7|34350.3|34348.7|34346.3|41
1650310270000|2022-04-18 19:31:10|34349.2|34346.8|34352.2|34349.8|34353.2|34350.8|34347.2|34344.8|21
1650310280000|2022-04-18 19:31:20|34352.7|34350.3|34352.2|34349.8|34353.2|34350.8|34351.2|34348.8|22
1650310290000|2022-04-18 19:31:30|34351.7|34349.3|34350.2|34347.8|34353.2|34350.8|34349.2|34346.8|15
1650310300000|2022-04-18 19:31:40|34349.2|34346.8|34356.2|34353.8|34358.2|34355.8|34349.2|34346.8|29
1650310310000|2022-04-18 19:31:50|34356.7|34354.3|34361.2|34358.8|34362.2|34359.8|34356.2|34353.8|46
1650310320000|2022-04-18 19:32:00|34361.7|34359.3|34363.2|34360.8|34363.7|34361.3|34353.7|34351.3|61
1650310330000|2022-04-18 19:32:10|34363.7|34361.3|34352.2|34349.8|34364.2|34361.8|34352.2|34349.8|44
1650310340000|2022-04-18 19:32:20|34351.7|34349.3|34341.2|34338.8|34351.7|34349.3|34340.7|34338.3|105
1650310350000|2022-04-18 19:32:30|34342.2|34339.8|34344.7|34342.3|34348.7|34346.3|34342.2|34339.8|87
1650310360000|2022-04-18 19:32:40|34344.2|34341.8|34340.2|34337.8|34347.2|34344.8|34340.2|34337.8|26
1650310370000|2022-04-18 19:32:50|34339.7|34337.3|34338.7|34336.3|34341.7|34339.3|34336.7|34334.3|76
1650310380000|2022-04-18 19:33:00|34338.2|34335.8|34339.2|34336.8|34339.7|34337.3|34333.2|34330.8|136
1650310390000|2022-04-18 19:33:10|34339.7|34337.3|34332.2|34329.8|34343.2|34340.8|34331.2|34328.8|45
1650310400000|2022-04-18 19:33:20|34332.7|34330.3|34336.2|34333.8|34338.7|34336.3|34332.2|34329.8|38
1650310410000|2022-04-18 19:33:30|34336.7|34334.3|34336.2|34333.8|34338.2|34335.8|34333.2|34330.8|31
1650310420000|2022-04-18 19:33:40|34335.7|34333.3|34332.2|34329.8|34336.2|34333.8|34331.7|34329.3|19
1650310430000|2022-04-18 19:33:50|34332.7|34330.3|34333.2|34330.8|34334.2|34331.8|34331.2|34328.8|11
1650310440000|2022-04-18 19:34:00|34333.7|34331.3|34332.2|34329.8|34333.7|34331.3|34329.7|34327.3|30
1650310450000|2022-04-18 19:34:10|34331.7|34329.3|34323.2|34320.8|34331.7|34329.3|34322.2|34319.8|139
1650310460000|2022-04-18 19:34:20|34322.7|34320.3|34317.2|34314.8|34323.2|34320.8|34311.2|34308.8|142
1650310470000|2022-04-18 19:34:30|34316.2|34313.8|34313.2|34310.8|34319.2|34316.8|34312.2|34309.8|116
1650310480000|2022-04-18 19:34:40|34313.7|34311.3|34313.2|34310.8|34315.2|34312.8|34310.7|34308.3|56
1650310490000|2022-04-18 19:34:50|34313.7|34311.3|34314.2|34311.8|34319.2|34316.8|34312.7|34310.3|76
1650310500000|2022-04-18 19:35:00|34313.7|34311.3|34313.2|34310.8|34315.2|34312.8|34307.7|34305.3|57
1650310510000|2022-04-18 19:35:10|34312.7|34310.3|34313.2|34310.8|34315.2|34312.8|34309.7|34307.3|34
1650310520000|2022-04-18 19:35:20|34312.7|34310.3|34309.7|34307.3|34314.2|34311.8|34309.2|34306.8|22
1650310530000|2022-04-18 19:35:30|34310.2|34307.8|34314.2|34311.8|34315.2|34312.8|34309.2|34306.8|16
1650310540000|2022-04-18 19:35:40|34314.7|34312.3|34318.2|34315.8|34319.2|34316.8|34314.2|34311.8|25
1650310550000|2022-04-18 19:35:50|34317.7|34315.3|34312.2|34309.8|34317.7|34315.3|34309.2|34306.8|40
1650310560000|2022-04-18 19:36:00|34312.7|34310.3|34312.2|34309.8|34316.7|34314.3|34309.7|34307.3|43
1650310570000|2022-04-18 19:36:10|34311.7|34309.3|34301.7|34299.3|34313.2|34310.8|34299.2|34296.8|193
1650310580000|2022-04-18 19:36:20|34301.2|34298.8|34299.7|34297.3|34306.2|34303.8|34298.2|34295.8|67
1650310590000|2022-04-18 19:36:30|34299.2|34296.8|34296.2|34293.8|34301.7|34299.3|34296.2|34293.8|43
1650310600000|2022-04-18 19:36:40|34296.7|34294.3|34297.2|34294.8|34297.7|34295.3|34292.2|34289.8|72
1650310610000|2022-04-18 19:36:50|34297.7|34295.3|34294.2|34291.8|34298.2|34295.8|34291.7|34289.3|29
1650310620000|2022-04-18 19:37:00|34293.7|34291.3|34292.2|34289.8|34293.7|34291.3|34289.7|34287.3|77
1650310630000|2022-04-18 19:37:10|34291.7|34289.3|34293.7|34291.3|34295.7|34293.3|34291.7|34289.3|43
1650310640000|2022-04-18 19:37:20|34294.2|34291.8|34295.2|34292.8|34298.2|34295.8|34292.2|34289.8|49
1650310650000|2022-04-18 19:37:30|34295.7|34293.3|34296.7|34294.3|34298.2|34295.8|34295.2|34292.8|23
1650310660000|2022-04-18 19:37:40|34297.2|34294.8|34296.2|34293.8|34298.2|34295.8|34291.2|34288.8|36
1650310670000|2022-04-18 19:37:50|34296.7|34294.3|34291.2|34288.8|34297.2|34294.8|34290.2|34287.8|137
1650310680000|2022-04-18 19:38:00|34290.7|34288.3|34292.2|34289.8|34298.2|34295.8|34287.2|34284.8|125
1650310690000|2022-04-18 19:38:10|34291.2|34288.8|34288.7|34286.3|34291.7|34289.3|34286.7|34284.3|20
1650310700000|2022-04-18 19:38:20|34288.2|34285.8|34290.2|34287.8|34291.2|34288.8|34287.2|34284.8|30
1650310710000|2022-04-18 19:38:30|34289.7|34287.3|34293.7|34291.3|34294.2|34291.8|34288.7|34286.3|30
1650310720000|2022-04-18 19:38:40|34294.2|34291.8|34293.2|34290.8|34297.2|34294.8|34292.7|34290.3|24
1650310730000|2022-04-18 19:38:50|34292.7|34290.3|34291.2|34288.8|34292.7|34290.3|34287.2|34284.8|28
1650310740000|2022-04-18 19:39:00|34290.7|34288.3|34291.7|34289.3|34292.7|34290.3|34288.7|34286.3|28
1650310750000|2022-04-18 19:39:10|34292.2|34289.8|34294.2|34291.8|34295.2|34292.8|34290.2|34287.8|21
1650310760000|2022-04-18 19:39:20|34293.7|34291.3|34294.2|34291.8|34297.2|34294.8|34293.7|34291.3|11
1650310770000|2022-04-18 19:39:30|34293.7|34291.3|34292.2|34289.8|34295.2|34292.8|34290.7|34288.3|26
1650310780000|2022-04-18 19:39:40|34292.7|34290.3|34295.2|34292.8|34295.2|34292.8|34291.7|34289.3|37
1650310790000|2022-04-18 19:39:50|34295.7|34293.3|34298.2|34295.8|34298.2|34295.8|34294.2|34291.8|31
1650310800000|2022-04-18 19:40:00|34297.7|34295.3|34292.2|34289.8|34300.2|34297.8|34287.2|34284.8|168
1650310810000|2022-04-18 19:40:10|34292.7|34290.3|34290.2|34287.8|34294.2|34291.8|34288.2|34285.8|42
1650310820000|2022-04-18 19:40:20|34290.7|34288.3|34289.2|34286.8|34294.7|34292.3|34289.2|34286.8|48
1650310830000|2022-04-18 19:40:30|34289.7|34287.3|34286.7|34284.3|34290.2|34287.8|34285.2|34282.8|73
1650310840000|2022-04-18 19:40:40|34286.2|34283.8|34286.2|34283.8|34289.2|34286.8|34280.7|34278.3|86
1650310850000|2022-04-18 19:40:50|34285.7|34283.3|34292.7|34290.3|34292.7|34290.3|34285.7|34283.3|14
1650310860000|2022-04-18 19:41:00|34292.2|34289.8|34303.2|34300.8|34304.7|34302.3|34291.2|34288.8|80
1650310870000|2022-04-18 19:41:10|34302.2|34299.8|34300.2|34297.8|34310.2|34307.8|34298.2|34295.8|184
1650310880000|2022-04-18 19:41:20|34299.7|34297.3|34296.2|34293.8|34300.2|34297.8|34289.2|34286.8|58
1650310890000|2022-04-18 19:41:30|34298.2|34295.8|34298.7|34296.3|34300.2|34297.8|34296.7|34294.3|51
1650310900000|2022-04-18 19:41:40|34299.7|34297.3|34299.2|34296.8|34300.2|34297.8|34297.2|34294.8|32
1650310910000|2022-04-18 19:41:50|34298.7|34296.3|34299.7|34297.3|34300.7|34298.3|34296.2|34293.8|62
1650310920000|2022-04-18 19:42:00|34300.2|34297.8|34302.2|34299.8|34305.2|34302.8|34299.7|34297.3|42
1650310930000|2022-04-18 19:42:10|34301.7|34299.3|34304.2|34301.8|34304.2|34301.8|34300.2|34297.8|27
1650310940000|2022-04-18 19:42:20|34304.7|34302.3|34305.2|34302.8|34305.7|34303.3|34303.7|34301.3|21
1650310950000|2022-04-18 19:42:30|34304.7|34302.3|34311.2|34308.8|34313.2|34310.8|34303.7|34301.3|79
1650310960000|2022-04-18 19:42:40|34312.2|34309.8|34317.2|34314.8|34319.2|34316.8|34311.7|34309.3|68
1650310970000|2022-04-18 19:42:50|34316.7|34314.3|34322.7|34320.3|34323.2|34320.8|34316.2|34313.8|87
1650310980000|2022-04-18 19:43:00|34322.2|34319.8|34328.2|34325.8|34332.7|34330.3|34320.2|34317.8|78
1650310990000|2022-04-18 19:43:10|34327.2|34324.8|34327.2|34324.8|34329.2|34326.8|34322.2|34319.8|47
1650311000000|2022-04-18 19:43:20|34327.7|34325.3|34323.2|34320.8|34330.7|34328.3|34319.2|34316.8|62
1650311010000|2022-04-18 19:43:30|34322.7|34320.3|34322.2|34319.8|34325.2|34322.8|34321.2|34318.8|36
1650311020000|2022-04-18 19:43:40|34322.7|34320.3|34331.2|34328.8|34331.7|34329.3|34322.2|34319.8|42
1650311030000|2022-04-18 19:43:50|34331.7|34329.3|34328.2|34325.8|34332.2|34329.8|34327.7|34325.3|40
1650311040000|2022-04-18 19:44:00|34327.7|34325.3|34322.2|34319.8|34327.7|34325.3|34320.2|34317.8|45
1650311050000|2022-04-18 19:44:10|34322.7|34320.3|34320.2|34317.8|34323.2|34320.8|34319.7|34317.3|32
1650311060000|2022-04-18 19:44:20|34319.7|34317.3|34320.2|34317.8|34323.2|34320.8|34319.2|34316.8|13
1650311070000|2022-04-18 19:44:30|34319.7|34317.3|34318.2|34315.8|34320.7|34318.3|34317.7|34315.3|18
1650311080000|2022-04-18 19:44:40|34318.7|34316.3|34318.7|34316.3|34320.2|34317.8|34318.2|34315.8|9
1650311090000|2022-04-18 19:44:50|34319.2|34316.8|34318.2|34315.8|34320.2|34317.8|34318.2|34315.8|15
1650311100000|2022-04-18 19:45:00|34316.2|34313.8|34311.2|34308.8|34316.2|34313.8|34306.2|34303.8|141
1650311110000|2022-04-18 19:45:10|34310.7|34308.3|34304.7|34302.3|34310.7|34308.3|34304.7|34302.3|41
1650311120000|2022-04-18 19:45:20|34303.7|34301.3|34309.2|34306.8|34309.2|34306.8|34303.7|34301.3|28
1650311130000|2022-04-18 19:45:30|34308.7|34306.3|34303.2|34300.8|34308.7|34306.3|34296.2|34293.8|51
1650311140000|2022-04-18 19:45:40|34301.2|34298.8|34306.2|34303.8|34308.7|34306.3|34301.2|34298.8|21
1650311150000|2022-04-18 19:45:50|34306.7|34304.3|34313.2|34310.8|34313.2|34310.8|34305.2|34302.8|15
1650311160000|2022-04-18 19:46:00|34312.7|34310.3|34310.7|34308.3|34314.2|34311.8|34309.7|34307.3|35
1650311170000|2022-04-18 19:46:10|34311.2|34308.8|34301.2|34298.8|34313.2|34310.8|34300.2|34297.8|35
1650311180000|2022-04-18 19:46:20|34301.7|34299.3|34297.2|34294.8|34302.2|34299.8|34297.2|34294.8|16
1650311190000|2022-04-18 19:46:30|34297.7|34295.3|34296.2|34293.8|34299.2|34296.8|34294.2|34291.8|34
1650311200000|2022-04-18 19:46:40|34296.7|34294.3|34299.2|34296.8|34302.2|34299.8|34296.7|34294.3|32
1650311210000|2022-04-18 19:46:50|34298.2|34295.8|34297.2|34294.8|34301.2|34298.8|34295.2|34292.8|35
1650311220000|2022-04-18 19:47:00|34296.2|34293.8|34296.2|34293.8|34299.2|34296.8|34294.2|34291.8|57
1650311230000|2022-04-18 19:47:10|34296.7|34294.3|34297.2|34294.8|34300.2|34297.8|34295.7|34293.3|37
1650311240000|2022-04-18 19:47:20|34297.7|34295.3|34302.2|34299.8|34305.2|34302.8|34296.7|34294.3|153
1650311250000|2022-04-18 19:47:30|34301.2|34298.8|34301.2|34298.8|34301.7|34299.3|34295.2|34292.8|68
1650311260000|2022-04-18 19:47:40|34301.7|34299.3|34312.2|34309.8|34312.7|34310.3|34301.7|34299.3|34
1650311270000|2022-04-18 19:47:50|34312.7|34310.3|34312.2|34309.8|34315.7|34313.3|34309.2|34306.8|40
1650311280000|2022-04-18 19:48:00|34311.7|34309.3|34303.7|34301.3|34311.7|34309.3|34300.7|34298.3|42
1650311290000|2022-04-18 19:48:10|34304.2|34301.8|34297.7|34295.3|34304.2|34301.8|34288.2|34285.8|64
1650311300000|2022-04-18 19:48:20|34298.2|34295.8|34303.2|34300.8|34304.7|34302.3|34297.7|34295.3|50
1650311310000|2022-04-18 19:48:30|34302.7|34300.3|34299.2|34296.8|34302.7|34300.3|34297.7|34295.3|83
1650311320000|2022-04-18 19:48:40|34298.7|34296.3|34298.2|34295.8|34300.7|34298.3|34297.2|34294.8|22
1650311330000|2022-04-18 19:48:50|34298.7|34296.3|34302.7|34300.3|34304.7|34302.3|34296.2|34293.8|49
1650311340000|2022-04-18 19:49:00|34303.2|34300.8|34298.2|34295.8|34305.7|34303.3|34296.7|34294.3|39
1650311350000|2022-04-18 19:49:10|34297.7|34295.3|34301.2|34298.8|34301.2|34298.8|34295.2|34292.8|30
1650311360000|2022-04-18 19:49:20|34300.7|34298.3|34294.2|34291.8|34300.7|34298.3|34294.2|34291.8|20
1650311370000|2022-04-18 19:49:30|34293.7|34291.3|34301.7|34299.3|34301.7|34299.3|34291.2|34288.8|51
1650311380000|2022-04-18 19:49:40|34302.2|34299.8|34306.2|34303.8|34306.2|34303.8|34301.7|34299.3|20
1650311390000|2022-04-18 19:49:50|34306.7|34304.3|34297.7|34295.3|34307.2|34304.8|34297.7|34295.3|27
1650311400000|2022-04-18 19:50:00|34297.2|34294.8|34284.2|34281.8|34297.2|34294.8|34283.2|34280.8|155
1650311410000|2022-04-18 19:50:10|34284.7|34282.3|34279.2|34276.8|34290.2|34287.8|34276.7|34274.3|384
1650311420000|2022-04-18 19:50:20|34278.2|34275.8|34287.2|34284.8|34293.2|34290.8|34276.2|34273.8|113
1650311430000|2022-04-18 19:50:30|34287.7|34285.3|34285.2|34282.8|34289.2|34286.8|34282.7|34280.3|29
1650311440000|2022-04-18 19:50:40|34284.7|34282.3|34290.2|34287.8|34292.7|34290.3|34284.7|34282.3|37
1650311450000|2022-04-18 19:50:50|34290.7|34288.3|34304.2|34301.8|34305.2|34302.8|34289.7|34287.3|49
1650311460000|2022-04-18 19:51:00|34303.7|34301.3|34302.2|34299.8|34305.7|34303.3|34299.2|34296.8|49
1650311470000|2022-04-18 19:51:10|34301.7|34299.3|34297.7|34295.3|34301.7|34299.3|34293.7|34291.3|43
1650311480000|2022-04-18 19:51:20|34298.2|34295.8|34288.7|34286.3|34298.2|34295.8|34288.7|34286.3|36
1650311490000|2022-04-18 19:51:30|34289.2|34286.8|34292.2|34289.8|34293.2|34290.8|34287.2|34284.8|24
1650311500000|2022-04-18 19:51:40|34292.7|34290.3|34289.2|34286.8|34294.2|34291.8|34287.2|34284.8|25
1650311510000|2022-04-18 19:51:50|34288.7|34286.3|34292.2|34289.8|34292.2|34289.8|34287.7|34285.3|27
1650311520000|2022-04-18 19:52:00|34291.2|34288.8|34298.7|34296.3|34302.2|34299.8|34288.7|34286.3|113
1650311530000|2022-04-18 19:52:10|34299.2|34296.8|34300.2|34297.8|34301.2|34298.8|34296.2|34293.8|49
1650311540000|2022-04-18 19:52:20|34299.2|34296.8|34302.2|34299.8|34302.2|34299.8|34298.7|34296.3|49
1650311550000|2022-04-18 19:52:30|34302.7|34300.3|34327.2|34324.8|34327.2|34324.8|34300.2|34297.8|98
1650311560000|2022-04-18 19:52:40|34326.7|34324.3|34324.2|34321.8|34329.7|34327.3|34321.2|34318.8|53
1650311570000|2022-04-18 19:52:50|34323.7|34321.3|34321.2|34318.8|34324.7|34322.3|34319.2|34316.8|43
1650311580000|2022-04-18 19:53:00|34321.7|34319.3|34328.2|34325.8|34328.2|34325.8|34317.2|34314.8|158
1650311590000|2022-04-18 19:53:10|34328.7|34326.3|34328.2|34325.8|34330.2|34327.8|34324.2|34321.8|48
1650311600000|2022-04-18 19:53:20|34328.7|34326.3|34327.2|34324.8|34331.2|34328.8|34325.2|34322.8|43
1650311610000|2022-04-18 19:53:30|34326.7|34324.3|34328.2|34325.8|34329.2|34326.8|34323.2|34320.8|28
1650311620000|2022-04-18 19:53:40|34327.7|34325.3|34328.2|34325.8|34329.7|34327.3|34325.7|34323.3|31
1650311630000|2022-04-18 19:53:50|34327.7|34325.3|34334.2|34331.8|34337.2|34334.8|34327.2|34324.8|26
1650311640000|2022-04-18 19:54:00|34333.7|34331.3|34330.2|34327.8|34334.2|34331.8|34327.2|34324.8|57
1650311650000|2022-04-18 19:54:10|34330.7|34328.3|34326.7|34324.3|34331.2|34328.8|34326.2|34323.8|21
1650311660000|2022-04-18 19:54:20|34327.2|34324.8|34329.7|34327.3|34330.2|34327.8|34323.7|34321.3|58
1650311670000|2022-04-18 19:54:30|34330.2|34327.8|34330.2|34327.8|34332.2|34329.8|34329.2|34326.8|33
1650311680000|2022-04-18 19:54:40|34326.2|34323.8|34325.2|34322.8|34336.2|34333.8|34323.7|34321.3|146
1650311690000|2022-04-18 19:54:50|34324.7|34322.3|34329.2|34326.8|34330.7|34328.3|34323.2|34320.8|46
1650311700000|2022-04-18 19:55:00|34330.2|34327.8|34335.2|34332.8|34335.2|34332.8|34322.7|34320.3|123
1650311710000|2022-04-18 19:55:10|34334.2|34331.8|34356.7|34354.3|34356.7|34354.3|34334.2|34331.8|141
1650311720000|2022-04-18 19:55:20|34356.2|34353.8|34361.7|34359.3|34362.2|34359.8|34353.2|34350.8|63
1650311730000|2022-04-18 19:55:30|34359.7|34357.3|34362.2|34359.8|34363.2|34360.8|34356.2|34353.8|58
1650311740000|2022-04-18 19:55:40|34361.2|34358.8|34370.2|34367.8|34370.2|34367.8|34360.2|34357.8|70
1650311750000|2022-04-18 19:55:50|34368.2|34365.8|34374.7|34372.3|34374.7|34372.3|34365.2|34362.8|80
1650311760000|2022-04-18 19:56:00|34374.2|34371.8|34379.2|34376.8|34382.2|34379.8|34371.7|34369.3|90
1650311770000|2022-04-18 19:56:10|34382.2|34379.8|34382.2|34379.8|34383.2|34380.8|34376.2|34373.8|105
1650311780000|2022-04-18 19:56:20|34381.2|34378.8|34378.2|34375.8|34383.2|34380.8|34378.2|34375.8|55
1650311790000|2022-04-18 19:56:30|34377.7|34375.3|34386.2|34383.8|34387.2|34384.8|34375.7|34373.3|60
1650311800000|2022-04-18 19:56:40|34384.7|34382.3|34382.7|34380.3|34384.7|34382.3|34382.2|34379.8|37
1650311810000|2022-04-18 19:56:50|34382.2|34379.8|34380.2|34377.8|34382.2|34379.8|34379.2|34376.8|60
1650311820000|2022-04-18 19:57:00|34380.7|34378.3|34379.7|34377.3|34383.7|34381.3|34379.2|34376.8|53
1650311830000|2022-04-18 19:57:10|34379.2|34376.8|34374.7|34372.3|34379.7|34377.3|34374.7|34372.3|46
1650311840000|2022-04-18 19:57:20|34373.7|34371.3|34381.2|34378.8|34384.2|34381.8|34373.7|34371.3|67
1650311850000|2022-04-18 19:57:30|34381.7|34379.3|34385.2|34382.8|34385.2|34382.8|34378.7|34376.3|50
1650311860000|2022-04-18 19:57:40|34384.7|34382.3|34385.2|34382.8|34387.2|34384.8|34384.2|34381.8|36
1650311870000|2022-04-18 19:57:50|34384.7|34382.3|34378.2|34375.8|34385.2|34382.8|34377.7|34375.3|44
1650311880000|2022-04-18 19:58:00|34377.7|34375.3|34378.7|34376.3|34378.7|34376.3|34370.7|34368.3|91
1650311890000|2022-04-18 19:58:10|34378.2|34375.8|34383.2|34380.8|34385.7|34383.3|34377.7|34375.3|77
1650311900000|2022-04-18 19:58:20|34382.7|34380.3|34380.2|34377.8|34382.7|34380.3|34377.7|34375.3|35
1650311910000|2022-04-18 19:58:30|34379.7|34377.3|34387.2|34384.8|34387.2|34384.8|34378.2|34375.8|45
1650311920000|2022-04-18 19:58:40|34386.7|34384.3|34390.2|34387.8|34390.2|34387.8|34383.2|34380.8|58
1650311930000|2022-04-18 19:58:50|34389.7|34387.3|34392.2|34389.8|34392.7|34390.3|34388.2|34385.8|83
1650311940000|2022-04-18 19:59:00|34391.7|34389.3|34396.2|34393.8|34396.7|34394.3|34388.7|34386.3|150
1650311950000|2022-04-18 19:59:10|34395.7|34393.3|34398.7|34396.3|34401.2|34398.8|34394.7|34392.3|141
1650311960000|2022-04-18 19:59:20|34399.2|34396.8|34402.7|34400.3|34405.7|34403.3|34397.7|34395.3|210
1650311970000|2022-04-18 19:59:30|34403.2|34400.8|34400.2|34397.8|34403.2|34400.8|34387.2|34384.8|290
1650311980000|2022-04-18 19:59:40|34399.7|34397.3|34402.2|34399.8|34405.2|34402.8|34397.7|34395.3|139
1650311990000|2022-04-18 19:59:50|34402.7|34400.3|34424.2|34421.8|34424.2|34421.8|34401.2|34398.8|610
1650312000000|2022-04-18 20:00:00|34425.4|34420.6|34449.4|34444.6|34449.9|34445.1|34421.4|34416.6|460
1650312010000|2022-04-18 20:00:10|34449.9|34445.1|34470.4|34465.6|34471.9|34467.1|34448.9|34444.1|219
1650312020000|2022-04-18 20:00:20|34469.9|34465.1|34459.4|34454.6|34474.9|34470.1|34459.4|34454.6|109
1650312030000|2022-04-18 20:00:30|34457.9|34453.1|34456.4|34451.6|34459.4|34454.6|34454.4|34449.6|78
1650312040000|2022-04-18 20:00:40|34456.9|34452.1|34455.4|34450.6|34459.9|34455.1|34452.4|34447.6|141
1650312050000|2022-04-18 20:00:50|34454.4|34449.6|34458.9|34454.1|34462.9|34458.1|34453.9|34449.1|86
1650312060000|2022-04-18 20:01:00|34458.4|34453.6|34449.9|34445.1|34461.4|34456.6|34448.9|34444.1|115
1650312070000|2022-04-18 20:01:10|34449.4|34444.6|34444.4|34439.6|34452.9|34448.1|34444.4|34439.6|60
1650312080000|2022-04-18 20:01:20|34445.9|34441.1|34448.4|34443.6|34451.9|34447.1|34444.9|34440.1|24
1650312090000|2022-04-18 20:01:30|34447.9|34443.1|34452.9|34448.1|34454.9|34450.1|34447.9|34443.1|43
1650312100000|2022-04-18 20:01:40|34453.4|34448.6|34450.9|34446.1|34453.4|34448.6|34449.9|34445.1|32
1650312110000|2022-04-18 20:01:50|34450.4|34445.6|34453.9|34449.1|34453.9|34449.1|34449.4|34444.6|28
1650312120000|2022-04-18 20:02:00|34453.4|34448.6|34457.4|34452.6|34458.4|34453.6|34452.4|34447.6|17
1650312130000|2022-04-18 20:02:10|34456.4|34451.6|34452.9|34448.1|34456.4|34451.6|34452.4|34447.6|25
1650312140000|2022-04-18 20:02:20|34452.4|34447.6|34451.4|34446.6|34453.4|34448.6|34451.4|34446.6|7
1650312150000|2022-04-18 20:02:30|34450.9|34446.1|34450.4|34445.6|34450.9|34446.1|34449.4|34444.6|14
1650312160000|2022-04-18 20:02:40|34450.9|34446.1|34447.4|34442.6|34450.9|34446.1|34446.9|34442.1|21
1650312170000|2022-04-18 20:02:50|34446.9|34442.1|34441.4|34436.6|34447.9|34443.1|34440.4|34435.6|80
1650312180000|2022-04-18 20:03:00|34443.4|34438.6|34446.4|34441.6|34447.4|34442.6|34440.9|34436.1|60
1650312190000|2022-04-18 20:03:10|34445.9|34441.1|34449.4|34444.6|34449.4|34444.6|34445.9|34441.1|12
1650312200000|2022-04-18 20:03:20|34448.9|34444.1|34452.4|34447.6|34452.4|34447.6|34447.4|34442.6|23
1650312210000|2022-04-18 20:03:30|34451.9|34447.1|34451.4|34446.6|34452.9|34448.1|34450.9|34446.1|22
1650312220000|2022-04-18 20:03:40|34451.9|34447.1|34448.4|34443.6|34451.9|34447.1|34448.4|34443.6|21
1650312230000|2022-04-18 20:03:50|34448.9|34444.1|34458.4|34453.6|34458.4|34453.6|34448.4|34443.6|38
1650312240000|2022-04-18 20:04:00|34458.9|34454.1|34468.4|34463.6|34469.4|34464.6|34457.4|34452.6|50
1650312250000|2022-04-18 20:04:10|34469.4|34464.6|34483.4|34478.6|34483.4|34478.6|34465.4|34460.6|152
1650312260000|2022-04-18 20:04:20|34483.9|34479.1|34483.4|34478.6|34486.4|34481.6|34479.9|34475.1|106
1650312270000|2022-04-18 20:04:30|34483.9|34479.1|34469.9|34465.1|34486.4|34481.6|34469.4|34464.6|58
1650312280000|2022-04-18 20:04:40|34469.4|34464.6|34480.9|34476.1|34482.9|34478.1|34468.4|34463.6|144
1650312290000|2022-04-18 20:04:50|34480.4|34475.6|34485.4|34480.6|34486.4|34481.6|34479.9|34475.1|62
1650312300000|2022-04-18 20:05:00|34485.9|34481.1|34479.9|34475.1|34485.9|34481.1|34475.4|34470.6|100
1650312310000|2022-04-18 20:05:10|34479.4|34474.6|34482.4|34477.6|34484.9|34480.1|34479.4|34474.6|28
1650312320000|2022-04-18 20:05:20|34482.9|34478.1|34479.4|34474.6|34483.9|34479.1|34478.9|34474.1|26
1650312330000|2022-04-18 20:05:30|34479.9|34475.1|34479.4|34474.6|34482.4|34477.6|34479.4|34474.6|17
1650312340000|2022-04-18 20:05:40|34478.9|34474.1|34478.4|34473.6|34480.4|34475.6|34477.9|34473.1|18
1650312350000|2022-04-18 20:05:50|34481.9|34477.1|34485.9|34481.1|34485.9|34481.1|34481.4|34476.6|47
1650312360000|2022-04-18 20:06:00|34486.4|34481.6|34485.9|34481.1|34487.9|34483.1|34484.9|34480.1|32
1650312370000|2022-04-18 20:06:10|34485.4|34480.6|34485.9|34481.1|34487.4|34482.6|34485.4|34480.6|17
1650312380000|2022-04-18 20:06:20|34485.4|34480.6|34491.4|34486.6|34492.9|34488.1|34485.4|34480.6|134
1650312390000|2022-04-18 20:06:30|34492.4|34487.6|34488.4|34483.6|34493.4|34488.6|34487.9|34483.1|24
1650312400000|2022-04-18 20:06:40|34488.9|34484.1|34530.4|34525.6|34531.4|34526.6|34488.4|34483.6|277
1650312410000|2022-04-18 20:06:50|34529.9|34525.1|34517.4|34512.6|34530.9|34526.1|34513.4|34508.6|119
1650312420000|2022-04-18 20:07:00|34516.9|34512.1|34512.4|34507.6|34517.4|34512.6|34509.9|34505.1|74
1650312430000|2022-04-18 20:07:10|34511.9|34507.1|34515.4|34510.6|34515.4|34510.6|34510.4|34505.6|40
1650312440000|2022-04-18 20:07:20|34514.4|34509.6|34513.4|34508.6|34516.9|34512.1|34511.9|34507.1|22
1650312450000|2022-04-18 20:07:30|34512.9|34508.1|34511.4|34506.6|34519.4|34514.6|34511.4|34506.6|41
1650312460000|2022-04-18 20:07:40|34510.9|34506.1|34508.4|34503.6|34510.9|34506.1|34508.4|34503.6|16
1650312470000|2022-04-18 20:07:50|34507.9|34503.1|34508.9|34504.1|34510.9|34506.1|34507.9|34503.1|16
1650312480000|2022-04-18 20:08:00|34508.4|34503.6|34511.4|34506.6|34513.9|34509.1|34508.4|34503.6|18
1650312490000|2022-04-18 20:08:10|34510.9|34506.1|34507.4|34502.6|34511.4|34506.6|34507.4|34502.6|21
1650312500000|2022-04-18 20:08:20|34506.9|34502.1|34509.4|34504.6|34512.9|34508.1|34506.9|34502.1|27
1650312510000|2022-04-18 20:08:30|34510.9|34506.1|34505.9|34501.1|34510.9|34506.1|34504.4|34499.6|51
1650312520000|2022-04-18 20:08:40|34504.9|34500.1|34505.4|34500.6|34507.9|34503.1|34503.9|34499.1|36
1650312530000|2022-04-18 20:08:50|34504.9|34500.1|34508.9|34504.1|34508.9|34504.1|34504.9|34500.1|21
1650312540000|2022-04-18 20:09:00|34507.9|34503.1|34505.4|34500.6|34508.4|34503.6|34505.4|34500.6|19
1650312550000|2022-04-18 20:09:10|34505.9|34501.1|34505.9|34501.1|34506.9|34502.1|34504.9|34500.1|13
1650312560000|2022-04-18 20:09:20|34506.4|34501.6|34504.4|34499.6|34506.4|34501.6|34502.9|34498.1|29
1650312570000|2022-04-18 20:09:30|34503.9|34499.1|34506.4|34501.6|34506.4|34501.6|34503.9|34499.1|19
1650312580000|2022-04-18 20:09:40|34505.9|34501.1|34504.4|34499.6|34505.9|34501.1|34503.9|34499.1|12
1650312590000|2022-04-18 20:09:50|34503.9|34499.1|34506.4|34501.6|34506.4|34501.6|34502.9|34498.1|29
1650312600000|2022-04-18 20:10:00|34505.9|34501.1|34506.9|34502.1|34507.4|34502.6|34504.9|34500.1|34
1650312610000|2022-04-18 20:10:10|34505.9|34501.1|34505.9|34501.1|34507.9|34503.1|34505.4|34500.6|9
1650312620000|2022-04-18 20:10:20|34506.4|34501.6|34505.9|34501.1|34507.4|34502.6|34505.4|34500.6|16
1650312630000|2022-04-18 20:10:30|34506.4|34501.6|34507.4|34502.6|34507.4|34502.6|34504.9|34500.1|26
1650312640000|2022-04-18 20:10:40|34507.9|34503.1|34505.4|34500.6|34507.9|34503.1|34504.9|34500.1|20
1650312650000|2022-04-18 20:10:50|34504.9|34500.1|34509.9|34505.1|34510.4|34505.6|34504.9|34500.1|61
1650312660000|2022-04-18 20:11:00|34510.4|34505.6|34501.9|34497.1|34511.4|34506.6|34501.4|34496.6|55
1650312670000|2022-04-18 20:11:10|34502.4|34497.6|34508.4|34503.6|34508.4|34503.6|34501.9|34497.1|28
1650312680000|2022-04-18 20:11:20|34507.9|34503.1|34505.9|34501.1|34507.9|34503.1|34504.9|34500.1|18
1650312690000|2022-04-18 20:11:30|34504.9|34500.1|34504.4|34499.6|34505.9|34501.1|34503.9|34499.1|13
1650312700000|2022-04-18 20:11:40|34504.9|34500.1|34504.9|34500.1|34505.9|34501.1|34504.4|34499.6|11
1650312710000|2022-04-18 20:11:50|34503.9|34499.1|34505.9|34501.1|34506.4|34501.6|34503.9|34499.1|29
1650312720000|2022-04-18 20:12:00|34506.4|34501.6|34506.9|34502.1|34508.4|34503.6|34504.9|34500.1|42
1650312730000|2022-04-18 20:12:10|34507.9|34503.1|34506.4|34501.6|34507.9|34503.1|34505.9|34501.1|22
1650312740000|2022-04-18 20:12:20|34505.9|34501.1|34505.9|34501.1|34506.9|34502.1|34505.9|34501.1|4
1650312750000|2022-04-18 20:12:30|34506.4|34501.6|34503.9|34499.1|34506.9|34502.1|34503.9|34499.1|8
1650312760000|2022-04-18 20:12:40|34504.4|34499.6|34503.4|34498.6|34504.4|34499.6|34503.4|34498.6|22
1650312770000|2022-04-18 20:12:50|34502.9|34498.1|34495.9|34491.1|34502.9|34498.1|34494.9|34490.1|30
1650312780000|2022-04-18 20:13:00|34503.4|34498.6|34510.9|34506.1|34512.4|34507.6|34503.4|34498.6|78
1650312790000|2022-04-18 20:13:10|34511.4|34506.6|34510.9|34506.1|34511.4|34506.6|34503.4|34498.6|39
1650312800000|2022-04-18 20:13:20|34509.4|34504.6|34511.4|34506.6|34512.9|34508.1|34509.4|34504.6|22
1650312810000|2022-04-18 20:13:30|34510.9|34506.1|34507.4|34502.6|34510.9|34506.1|34507.4|34502.6|9
1650312820000|2022-04-18 20:13:40|34506.9|34502.1|34504.9|34500.1|34507.4|34502.6|34504.4|34499.6|17
1650312830000|2022-04-18 20:13:50|34505.4|34500.6|34503.4|34498.6|34505.9|34501.1|34503.4|34498.6|15
1650312840000|2022-04-18 20:14:00|34505.4|34500.6|34501.4|34496.6|34505.4|34500.6|34501.4|34496.6|18
1650312850000|2022-04-18 20:14:10|34501.9|34497.1|34503.9|34499.1|34503.9|34499.1|34501.4|34496.6|19
1650312860000|2022-04-18 20:14:20|34503.4|34498.6|34504.4|34499.6|34504.9|34500.1|34502.9|34498.1|13
1650312870000|2022-04-18 20:14:30|34503.9|34499.1|34503.4|34498.6|34504.4|34499.6|34503.4|34498.6|16
1650312880000|2022-04-18 20:14:40|34503.9|34499.1|34492.4|34487.6|34503.9|34499.1|34492.4|34487.6|59
1650312890000|2022-04-18 20:14:50|34491.9|34487.1|34504.4|34499.6|34504.4|34499.6|34489.9|34485.1|99
1650312900000|2022-04-18 20:15:00|34504.9|34500.1|34503.4|34498.6|34505.4|34500.6|34502.4|34497.6|38
1650312910000|2022-04-18 20:15:10|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34502.9|34498.1|4
1650312920000|2022-04-18 20:15:20|34502.9|34498.1|34501.9|34497.1|34503.4|34498.6|34500.4|34495.6|14
1650312930000|2022-04-18 20:15:30|34501.4|34496.6|34508.4|34503.6|34511.9|34507.1|34501.4|34496.6|28
1650312940000|2022-04-18 20:15:40|34508.9|34504.1|34520.4|34515.6|34520.4|34515.6|34507.9|34503.1|21
1650312950000|2022-04-18 20:15:50|34520.9|34516.1|34533.9|34529.1|34533.9|34529.1|34520.4|34515.6|48
1650312960000|2022-04-18 20:16:00|34531.9|34527.1|34534.4|34529.6|34534.4|34529.6|34530.9|34526.1|9
1650312970000|2022-04-18 20:16:10|34534.9|34530.1|34522.4|34517.6|34536.4|34531.6|34522.4|34517.6|33
1650312980000|2022-04-18 20:16:20|34522.9|34518.1|34526.9|34522.1|34526.9|34522.1|34521.9|34517.1|14
1650312990000|2022-04-18 20:16:30|34527.4|34522.6|34524.4|34519.6|34527.9|34523.1|34523.9|34519.1|15
1650313000000|2022-04-18 20:16:40|34525.9|34521.1|34525.9|34521.1|34526.9|34522.1|34524.9|34520.1|17
1650313010000|2022-04-18 20:16:50|34526.4|34521.6|34526.9|34522.1|34527.9|34523.1|34525.9|34521.1|12
1650313020000|2022-04-18 20:17:00|34527.4|34522.6|34528.9|34524.1|34528.9|34524.1|34526.4|34521.6|1
1650313030000|2022-04-18 20:17:10|34527.9|34523.1|34527.9|34523.1|34528.4|34523.6|34526.9|34522.1|1
1650313040000|2022-04-18 20:17:20|34527.4|34522.6|34526.4|34521.6|34527.9|34523.1|34526.4|34521.6|0
1650313050000|2022-04-18 20:17:30|34526.9|34522.1|34527.4|34522.6|34528.4|34523.6|34526.9|34522.1|0
1650313060000|2022-04-18 20:17:40|34527.9|34523.1|34526.4|34521.6|34527.9|34523.1|34526.4|34521.6|5
1650313070000|2022-04-18 20:17:50|34525.9|34521.1|34525.9|34521.1|34527.4|34522.6|34525.9|34521.1|4
1650313080000|2022-04-18 20:18:00|34526.4|34521.6|34526.4|34521.6|34526.9|34522.1|34523.9|34519.1|4
1650313090000|2022-04-18 20:18:10|34525.9|34521.1|34524.9|34520.1|34526.9|34522.1|34524.4|34519.6|3
1650313100000|2022-04-18 20:18:20|34524.4|34519.6|34521.9|34517.1|34525.9|34521.1|34521.9|34517.1|10
1650313110000|2022-04-18 20:18:30|34522.4|34517.6|34519.4|34514.6|34523.4|34518.6|34519.4|34514.6|11
1650313120000|2022-04-18 20:18:40|34518.9|34514.1|34519.4|34514.6|34519.4|34514.6|34518.9|34514.1|5
1650313130000|2022-04-18 20:18:50|34519.9|34515.1|34520.9|34516.1|34520.9|34516.1|34519.9|34515.1|4
1650313150000|2022-04-18 20:19:10|34521.4|34516.6|34521.4|34516.6|34523.4|34518.6|34521.4|34516.6|1
1650313160000|2022-04-18 20:19:20|34520.4|34515.6|34519.9|34515.1|34521.4|34516.6|34519.4|34514.6|4
1650313170000|2022-04-18 20:19:30|34519.4|34514.6|34520.9|34516.1|34521.4|34516.6|34519.4|34514.6|0
1650313180000|2022-04-18 20:19:40|34521.4|34516.6|34521.4|34516.6|34523.4|34518.6|34521.4|34516.6|4
1650313190000|2022-04-18 20:19:50|34520.4|34515.6|34520.9|34516.1|34521.9|34517.1|34520.4|34515.6|5
1650313200000|2022-04-18 20:20:00|34520.4|34515.6|34523.4|34518.6|34523.4|34518.6|34520.4|34515.6|0
1650313210000|2022-04-18 20:20:10|34523.9|34519.1|34520.9|34516.1|34525.9|34521.1|34520.4|34515.6|15
1650313220000|2022-04-18 20:20:20|34521.4|34516.6|34523.9|34519.1|34524.4|34519.6|34521.4|34516.6|2
1650313230000|2022-04-18 20:20:30|34523.4|34518.6|34523.9|34519.1|34524.4|34519.6|34521.9|34517.1|5
1650313240000|2022-04-18 20:20:40|34522.9|34518.1|34523.9|34519.1|34524.9|34520.1|34521.9|34517.1|3
1650313250000|2022-04-18 20:20:50|34523.4|34518.6|34521.4|34516.6|34523.9|34519.1|34519.9|34515.1|13
1650313260000|2022-04-18 20:21:00|34520.9|34516.1|34520.9|34516.1|34521.4|34516.6|34517.9|34513.1|26
1650313270000|2022-04-18 20:21:10|34519.9|34515.1|34520.4|34515.6|34520.9|34516.1|34519.4|34514.6|8
1650313280000|2022-04-18 20:21:20|34520.9|34516.1|34520.4|34515.6|34520.9|34516.1|34519.9|34515.1|1
1650313290000|2022-04-18 20:21:30|34519.9|34515.1|34519.9|34515.1|34520.4|34515.6|34518.4|34513.6|9
1650313300000|2022-04-18 20:21:40|34519.4|34514.6|34520.4|34515.6|34521.4|34516.6|34519.4|34514.6|0
1650313310000|2022-04-18 20:21:50|34520.9|34516.1|34520.4|34515.6|34521.9|34517.1|34519.9|34515.1|11
1650313320000|2022-04-18 20:22:00|34519.9|34515.1|34521.4|34516.6|34522.4|34517.6|34519.9|34515.1|8
1650313330000|2022-04-18 20:22:10|34521.9|34517.1|34521.9|34517.1|34521.9|34517.1|34520.4|34515.6|6
1650313340000|2022-04-18 20:22:20|34519.9|34515.1|34518.4|34513.6|34521.9|34517.1|34517.4|34512.6|26
1650313350000|2022-04-18 20:22:30|34518.9|34514.1|34518.9|34514.1|34519.4|34514.6|34517.9|34513.1|1
1650313360000|2022-04-18 20:22:40|34518.4|34513.6|34514.4|34509.6|34518.4|34513.6|34513.9|34509.1|17
1650313370000|2022-04-18 20:22:50|34514.9|34510.1|34515.9|34511.1|34516.9|34512.1|34514.4|34509.6|4
1650313380000|2022-04-18 20:23:00|34514.9|34510.1|34515.9|34511.1|34516.9|34512.1|34514.9|34510.1|1
1650313390000|2022-04-18 20:23:10|34515.4|34510.6|34516.9|34512.1|34517.4|34512.6|34515.4|34510.6|2
1650313400000|2022-04-18 20:23:20|34517.4|34512.6|34514.9|34510.1|34517.9|34513.1|34514.9|34510.1|4
1650313410000|2022-04-18 20:23:30|34514.4|34509.6|34514.9|34510.1|34514.9|34510.1|34513.4|34508.6|11
1650313420000|2022-04-18 20:23:40|34513.9|34509.1|34514.9|34510.1|34514.9|34510.1|34513.9|34509.1|1
1650313430000|2022-04-18 20:23:50|34514.4|34509.6|34514.9|34510.1|34515.4|34510.6|34513.9|34509.1|2
1650313440000|2022-04-18 20:24:00|34513.9|34509.1|34511.9|34507.1|34514.9|34510.1|34511.9|34507.1|20
1650313450000|2022-04-18 20:24:10|34513.4|34508.6|34516.4|34511.6|34516.9|34512.1|34513.4|34508.6|8
1650313460000|2022-04-18 20:24:20|34515.9|34511.1|34513.4|34508.6|34515.9|34511.1|34512.9|34508.1|5
1650313470000|2022-04-18 20:24:30|34513.9|34509.1|34514.9|34510.1|34515.4|34510.6|34513.9|34509.1|4
1650313480000|2022-04-18 20:24:40|34513.9|34509.1|34515.9|34511.1|34515.9|34511.1|34513.9|34509.1|6
1650313490000|2022-04-18 20:24:50|34515.4|34510.6|34511.4|34506.6|34515.4|34510.6|34510.9|34506.1|16
1650313500000|2022-04-18 20:25:00|34510.9|34506.1|34508.4|34503.6|34511.9|34507.1|34507.9|34503.1|21
1650313510000|2022-04-18 20:25:10|34507.9|34503.1|34508.4|34503.6|34508.9|34504.1|34507.9|34503.1|6
1650313520000|2022-04-18 20:25:20|34507.9|34503.1|34508.4|34503.6|34508.9|34504.1|34507.4|34502.6|4
1650313530000|2022-04-18 20:25:30|34507.9|34503.1|34508.9|34504.1|34509.4|34504.6|34507.9|34503.1|8
1650313540000|2022-04-18 20:25:40|34507.9|34503.1|34507.9|34503.1|34508.4|34503.6|34506.9|34502.1|15
1650313550000|2022-04-18 20:25:50|34508.4|34503.6|34497.4|34492.6|34508.4|34503.6|34495.4|34490.6|75
1650313560000|2022-04-18 20:26:00|34497.9|34493.1|34497.4|34492.6|34499.9|34495.1|34494.9|34490.1|35
1650313570000|2022-04-18 20:26:10|34497.9|34493.1|34496.4|34491.6|34498.4|34493.6|34495.9|34491.1|7
1650313580000|2022-04-18 20:26:20|34495.9|34491.1|34496.9|34492.1|34496.9|34492.1|34494.9|34490.1|8
1650313590000|2022-04-18 20:26:30|34497.4|34492.6|34498.4|34493.6|34498.4|34493.6|34497.4|34492.6|9
1650313600000|2022-04-18 20:26:40|34498.9|34494.1|34501.4|34496.6|34501.9|34497.1|34498.9|34494.1|16
1650313610000|2022-04-18 20:26:50|34500.9|34496.1|34498.4|34493.6|34501.9|34497.1|34498.4|34493.6|11
1650313620000|2022-04-18 20:27:00|34497.9|34493.1|34492.9|34488.1|34498.4|34493.6|34492.9|34488.1|15
1650313630000|2022-04-18 20:27:10|34492.4|34487.6|34493.9|34489.1|34494.4|34489.6|34491.4|34486.6|8
1650313640000|2022-04-18 20:27:20|34492.9|34488.1|34495.9|34491.1|34496.4|34491.6|34492.9|34488.1|5
1650313650000|2022-04-18 20:27:30|34495.4|34490.6|34495.9|34491.1|34497.4|34492.6|34494.9|34490.1|8
1650313660000|2022-04-18 20:27:40|34495.4|34490.6|34490.9|34486.1|34495.4|34490.6|34490.9|34486.1|3
1650313670000|2022-04-18 20:27:50|34491.4|34486.6|34496.4|34491.6|34496.4|34491.6|34491.4|34486.6|3
1650313680000|2022-04-18 20:28:00|34495.9|34491.1|34496.4|34491.6|34496.4|34491.6|34495.9|34491.1|1
1650313690000|2022-04-18 20:28:10|34496.9|34492.1|34495.9|34491.1|34497.4|34492.6|34495.9|34491.1|25
1650313700000|2022-04-18 20:28:20|34495.4|34490.6|34495.9|34491.1|34496.4|34491.6|34495.4|34490.6|5
1650313710000|2022-04-18 20:28:30|34495.4|34490.6|34495.9|34491.1|34495.9|34491.1|34495.4|34490.6|2
1650313720000|2022-04-18 20:28:40|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34495.9|34491.1|5
1650313730000|2022-04-18 20:28:50|34495.9|34491.1|34496.9|34492.1|34496.9|34492.1|34495.4|34490.6|3
1650313740000|2022-04-18 20:29:00|34495.9|34491.1|34501.4|34496.6|34501.4|34496.6|34495.9|34491.1|12
1650313750000|2022-04-18 20:29:10|34500.9|34496.1|34499.4|34494.6|34500.9|34496.1|34498.9|34494.1|3
1650313760000|2022-04-18 20:29:20|34498.9|34494.1|34499.9|34495.1|34500.4|34495.6|34497.4|34492.6|6
1650313770000|2022-04-18 20:29:30|34500.4|34495.6|34500.4|34495.6|34500.9|34496.1|34499.9|34495.1|2
1650313780000|2022-04-18 20:29:40|34499.9|34495.1|34500.4|34495.6|34501.4|34496.6|34499.9|34495.1|2
1650313790000|2022-04-18 20:29:50|34499.9|34495.1|34500.9|34496.1|34500.9|34496.1|34499.9|34495.1|1
1650313800000|2022-04-18 20:30:00|34500.4|34495.6|34500.9|34496.1|34500.9|34496.1|34500.4|34495.6|7
1650313810000|2022-04-18 20:30:10|34500.4|34495.6|34499.9|34495.1|34500.4|34495.6|34499.9|34495.1|7
1650313820000|2022-04-18 20:30:20|34500.4|34495.6|34499.9|34495.1|34500.9|34496.1|34499.9|34495.1|6
1650313830000|2022-04-18 20:30:30|34500.9|34496.1|34500.9|34496.1|34501.9|34497.1|34499.9|34495.1|13
1650313840000|2022-04-18 20:30:40|||||||||1
1650313850000|2022-04-18 20:30:50|34498.9|34494.1|34496.9|34492.1|34498.9|34494.1|34496.9|34492.1|14
1650313860000|2022-04-18 20:31:00|34497.4|34492.6|34496.9|34492.1|34497.4|34492.6|34496.9|34492.1|1
1650313870000|2022-04-18 20:31:10|34496.4|34491.6|34494.9|34490.1|34496.4|34491.6|34494.9|34490.1|1
1650313880000|2022-04-18 20:31:20|34494.4|34489.6|34493.9|34489.1|34494.9|34490.1|34493.4|34488.6|0
1650313890000|2022-04-18 20:31:30|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|4
1650313900000|2022-04-18 20:31:40|34494.9|34490.1|34496.9|34492.1|34496.9|34492.1|34494.9|34490.1|5
1650313910000|2022-04-18 20:31:50|34497.4|34492.6|34495.9|34491.1|34497.4|34492.6|34495.9|34491.1|4
1650313920000|2022-04-18 20:32:00|34496.4|34491.6|34496.9|34492.1|34497.4|34492.6|34496.4|34491.6|3
1650313930000|2022-04-18 20:32:10|34496.4|34491.6|34494.9|34490.1|34497.4|34492.6|34494.9|34490.1|6
1650313940000|2022-04-18 20:32:20|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|0
1650313950000|2022-04-18 20:32:30|34493.9|34489.1|34497.4|34492.6|34497.4|34492.6|34493.9|34489.1|13
1650313960000|2022-04-18 20:32:40|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|3
1650313970000|2022-04-18 20:32:50|34495.9|34491.1|34495.9|34491.1|34496.4|34491.6|34495.4|34490.6|1
1650313980000|2022-04-18 20:33:00|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|5
1650313990000|2022-04-18 20:33:10|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|0
1650314000000|2022-04-18 20:33:20|34496.9|34492.1|34497.9|34493.1|34497.9|34493.1|34496.9|34492.1|7
1650314010000|2022-04-18 20:33:30|34498.4|34493.6|34490.4|34485.6|34498.4|34493.6|34489.9|34485.1|8
1650314020000|2022-04-18 20:33:40|34489.9|34485.1|34496.4|34491.6|34497.4|34492.6|34488.4|34483.6|45
1650314030000|2022-04-18 20:33:50|34495.9|34491.1|34495.9|34491.1|34496.4|34491.6|34495.4|34490.6|9
1650314040000|2022-04-18 20:34:00|34496.4|34491.6|34494.4|34489.6|34496.4|34491.6|34494.4|34489.6|1
1650314050000|2022-04-18 20:34:10|34494.9|34490.1|34495.9|34491.1|34495.9|34491.1|34494.9|34490.1|7
1650314060000|2022-04-18 20:34:20|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|0
1650314070000|2022-04-18 20:34:30|34495.9|34491.1|34495.9|34491.1|34496.4|34491.6|34495.9|34491.1|3
1650314090000|2022-04-18 20:34:50|34496.4|34491.6|34497.9|34493.1|34497.9|34493.1|34496.4|34491.6|4
1650314100000|2022-04-18 20:35:00|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|1
1650314110000|2022-04-18 20:35:10|34498.4|34493.6|34496.9|34492.1|34498.4|34493.6|34496.9|34492.1|3
1650314150000|2022-04-18 20:35:50|34499.4|34494.6|34499.9|34495.1|34499.9|34495.1|34499.4|34494.6|6
1650314160000|2022-04-18 20:36:00|34500.4|34495.6|34501.9|34497.1|34502.4|34497.6|34500.4|34495.6|5
1650314170000|2022-04-18 20:36:10|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|4
1650314180000|2022-04-18 20:36:20|34502.9|34498.1|34503.4|34498.6|34503.4|34498.6|34502.4|34497.6|1
1650314190000|2022-04-18 20:36:30|34503.9|34499.1|34502.9|34498.1|34503.9|34499.1|34500.9|34496.1|26
1650314200000|2022-04-18 20:36:40|34503.4|34498.6|34503.9|34499.1|34504.9|34500.1|34503.4|34498.6|0
1650314210000|2022-04-18 20:36:50|34502.9|34498.1|34503.4|34498.6|34503.9|34499.1|34502.4|34497.6|2
1650314220000|2022-04-18 20:37:00|34503.9|34499.1|34502.9|34498.1|34503.9|34499.1|34502.9|34498.1|0
1650314230000|2022-04-18 20:37:10|34503.4|34498.6|34502.9|34498.1|34503.4|34498.6|34502.9|34498.1|2
1650314240000|2022-04-18 20:37:20|34503.4|34498.6|34503.9|34499.1|34503.9|34499.1|34503.4|34498.6|2
1650314250000|2022-04-18 20:37:30|34504.9|34500.1|34504.9|34500.1|34504.9|34500.1|34504.9|34500.1|4
1650314260000|2022-04-18 20:37:40|34503.9|34499.1|34503.9|34499.1|34503.9|34499.1|34503.9|34499.1|0
1650314270000|2022-04-18 20:37:50|34503.4|34498.6|34502.4|34497.6|34503.9|34499.1|34502.4|34497.6|4
1650314280000|2022-04-18 20:38:00|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|34500.9|34496.1|2
1650314290000|2022-04-18 20:38:10|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.9|34497.1|3
1650314300000|2022-04-18 20:38:20|34502.4|34497.6|34504.9|34500.1|34504.9|34500.1|34502.4|34497.6|2
1650314310000|2022-04-18 20:38:30|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|4
1650314320000|2022-04-18 20:38:40|34505.9|34501.1|34505.4|34500.6|34505.9|34501.1|34505.4|34500.6|0
1650314330000|2022-04-18 20:38:50|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|34505.4|34500.6|1
1650314340000|2022-04-18 20:39:00|34506.9|34502.1|34505.9|34501.1|34506.9|34502.1|34505.9|34501.1|1
1650314350000|2022-04-18 20:39:10|34506.4|34501.6|34506.9|34502.1|34507.9|34503.1|34505.4|34500.6|1
1650314360000|2022-04-18 20:39:20|34506.4|34501.6|34506.9|34502.1|34507.4|34502.6|34506.4|34501.6|0
1650314370000|2022-04-18 20:39:30|34506.4|34501.6|34506.9|34502.1|34507.4|34502.6|34506.4|34501.6|2
1650314380000|2022-04-18 20:39:40|34507.4|34502.6|34506.9|34502.1|34507.9|34503.1|34506.4|34501.6|5
1650314390000|2022-04-18 20:39:50|34505.9|34501.1|34504.9|34500.1|34505.9|34501.1|34504.4|34499.6|8
1650314400000|2022-04-18 20:40:00|34505.4|34500.6|34507.9|34503.1|34507.9|34503.1|34504.9|34500.1|3
1650314410000|2022-04-18 20:40:10|34508.4|34503.6|34508.9|34504.1|34509.9|34505.1|34508.4|34503.6|1
1650314420000|2022-04-18 20:40:20|34509.4|34504.6|34509.4|34504.6|34509.4|34504.6|34509.4|34504.6|1
1650314430000|2022-04-18 20:40:30|34508.9|34504.1|34507.9|34503.1|34508.9|34504.1|34507.9|34503.1|1
1650314440000|2022-04-18 20:40:40|34507.4|34502.6|34508.9|34504.1|34509.4|34504.6|34507.4|34502.6|3
1650314450000|2022-04-18 20:40:50|34508.4|34503.6|34509.4|34504.6|34509.4|34504.6|34508.4|34503.6|3
1650314460000|2022-04-18 20:41:00|34508.9|34504.1|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|1
1650314480000|2022-04-18 20:41:20|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|3
1650314490000|2022-04-18 20:41:30|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|0
1650314500000|2022-04-18 20:41:40|34509.9|34505.1|34510.4|34505.6|34511.9|34507.1|34509.9|34505.1|4
1650314510000|2022-04-18 20:41:50|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|34510.4|34505.6|0
1650314520000|2022-04-18 20:42:00|34510.4|34505.6|34510.4|34505.6|34511.9|34507.1|34510.4|34505.6|5
1650314530000|2022-04-18 20:42:10|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|0
1650314540000|2022-04-18 20:42:20|||||||||2
1650314550000|2022-04-18 20:42:30|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|1
1650314560000|2022-04-18 20:42:40|34509.9|34505.1|34509.4|34504.6|34509.9|34505.1|34509.4|34504.6|1
1650314570000|2022-04-18 20:42:50|34508.9|34504.1|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|7
1650314580000|2022-04-18 20:43:00|34507.9|34503.1|34507.4|34502.6|34508.9|34504.1|34507.4|34502.6|2
1650314590000|2022-04-18 20:43:10|34505.9|34501.1|34505.4|34500.6|34505.9|34501.1|34505.4|34500.6|0
1650314600000|2022-04-18 20:43:20|34504.9|34500.1|34506.4|34501.6|34506.9|34502.1|34504.9|34500.1|3
1650314610000|2022-04-18 20:43:30|||||||||1
1650314620000|2022-04-18 20:43:40|34506.9|34502.1|34506.4|34501.6|34506.9|34502.1|34505.9|34501.1|1
1650314630000|2022-04-18 20:43:50|34505.9|34501.1|34505.4|34500.6|34505.9|34501.1|34505.4|34500.6|0
1650314640000|2022-04-18 20:44:00|34504.9|34500.1|34505.9|34501.1|34505.9|34501.1|34504.9|34500.1|2
1650314650000|2022-04-18 20:44:10|34505.4|34500.6|34505.9|34501.1|34505.9|34501.1|34505.4|34500.6|0
1650314660000|2022-04-18 20:44:20|34505.4|34500.6|34506.9|34502.1|34507.4|34502.6|34505.4|34500.6|1
1650314670000|2022-04-18 20:44:30|34506.4|34501.6|34506.9|34502.1|34506.9|34502.1|34506.4|34501.6|0
1650314680000|2022-04-18 20:44:40|34507.4|34502.6|34510.4|34505.6|34510.4|34505.6|34507.4|34502.6|12
1650314690000|2022-04-18 20:44:50|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|4
1650314700000|2022-04-18 20:45:00|34511.4|34506.6|34511.4|34506.6|34511.9|34507.1|34511.4|34506.6|5
1650314710000|2022-04-18 20:45:10|34511.9|34507.1|34508.4|34503.6|34511.9|34507.1|34507.9|34503.1|16
1650314720000|2022-04-18 20:45:20|34508.9|34504.1|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|0
1650314730000|2022-04-18 20:45:30|34507.9|34503.1|34508.4|34503.6|34508.4|34503.6|34507.9|34503.1|3
1650314740000|2022-04-18 20:45:40|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|0
1650314750000|2022-04-18 20:45:50|34508.4|34503.6|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|1
1650314760000|2022-04-18 20:46:00|34508.9|34504.1|34507.4|34502.6|34508.9|34504.1|34507.4|34502.6|7
1650314770000|2022-04-18 20:46:10|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|1
1650314780000|2022-04-18 20:46:20|34508.9|34504.1|34510.9|34506.1|34510.9|34506.1|34508.9|34504.1|6
1650314800000|2022-04-18 20:46:40|34511.4|34506.6|34509.9|34505.1|34511.4|34506.6|34509.9|34505.1|3
1650314810000|2022-04-18 20:46:50|34510.4|34505.6|34511.4|34506.6|34511.4|34506.6|34510.4|34505.6|1
1650314820000|2022-04-18 20:47:00|34510.9|34506.1|34511.4|34506.6|34511.4|34506.6|34510.4|34505.6|2
1650314830000|2022-04-18 20:47:10|34511.9|34507.1|34512.9|34508.1|34513.4|34508.6|34511.9|34507.1|1
1650314840000|2022-04-18 20:47:20|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|34512.9|34508.1|0
1650314850000|2022-04-18 20:47:30|34512.9|34508.1|34513.4|34508.6|34513.4|34508.6|34512.9|34508.1|2
1650314860000|2022-04-18 20:47:40|34512.9|34508.1|34513.4|34508.6|34513.4|34508.6|34512.9|34508.1|3
1650314900000|2022-04-18 20:48:20|34511.9|34507.1|34511.4|34506.6|34511.9|34507.1|34511.4|34506.6|1
1650314920000|2022-04-18 20:48:40|34510.4|34505.6|34510.9|34506.1|34510.9|34506.1|34510.4|34505.6|2
1650314930000|2022-04-18 20:48:50|34510.4|34505.6|34508.9|34504.1|34510.4|34505.6|34508.9|34504.1|4
1650314940000|2022-04-18 20:49:00|34508.4|34503.6|34502.9|34498.1|34508.4|34503.6|34501.9|34497.1|20
1650314950000|2022-04-18 20:49:10|34502.4|34497.6|34498.9|34494.1|34502.9|34498.1|34498.9|34494.1|12
1650314960000|2022-04-18 20:49:20|34498.4|34493.6|34497.4|34492.6|34499.4|34494.6|34496.9|34492.1|8
1650314970000|2022-04-18 20:49:30|34496.9|34492.1|34494.9|34490.1|34497.4|34492.6|34493.9|34489.1|20
1650314980000|2022-04-18 20:49:40|34494.4|34489.6|34493.9|34489.1|34494.4|34489.6|34492.4|34487.6|13
1650314990000|2022-04-18 20:49:50|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34492.9|34488.1|1
1650315000000|2022-04-18 20:50:00|34492.9|34488.1|34492.4|34487.6|34492.9|34488.1|34492.4|34487.6|3
1650315010000|2022-04-18 20:50:10|34492.9|34488.1|34492.9|34488.1|34492.9|34488.1|34492.9|34488.1|1
1650315050000|2022-04-18 20:50:50|34492.4|34487.6|34493.9|34489.1|34493.9|34489.1|34490.9|34486.1|14
1650315060000|2022-04-18 20:51:00|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|7
1650315070000|2022-04-18 20:51:10|34493.9|34489.1|34495.4|34490.6|34495.4|34490.6|34493.9|34489.1|2
1650315080000|2022-04-18 20:51:20|34495.9|34491.1|34497.9|34493.1|34497.9|34493.1|34495.9|34491.1|0
1650315090000|2022-04-18 20:51:30|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650315100000|2022-04-18 20:51:40|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|0
1650315110000|2022-04-18 20:51:50|34497.4|34492.6|34497.9|34493.1|34498.4|34493.6|34497.4|34492.6|2
1650315120000|2022-04-18 20:52:00|34498.4|34493.6|34497.9|34493.1|34498.9|34494.1|34496.9|34492.1|1
1650315130000|2022-04-18 20:52:10|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|1
1650315140000|2022-04-18 20:52:20|34496.9|34492.1|34498.9|34494.1|34498.9|34494.1|34496.4|34491.6|2
1650315150000|2022-04-18 20:52:30|34498.4|34493.6|34497.9|34493.1|34498.4|34493.6|34497.9|34493.1|0
1650315160000|2022-04-18 20:52:40|34498.4|34493.6|34498.4|34493.6|34498.9|34494.1|34497.9|34493.1|0
1650315170000|2022-04-18 20:52:50|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34497.4|34492.6|8
1650315180000|2022-04-18 20:53:00|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|2
1650315190000|2022-04-18 20:53:10|34497.9|34493.1|34497.9|34493.1|34498.4|34493.6|34497.9|34493.1|2
1650315200000|2022-04-18 20:53:20|34498.9|34494.1|34497.9|34493.1|34498.9|34494.1|34497.9|34493.1|8
1650315210000|2022-04-18 20:53:30|34498.9|34494.1|34497.9|34493.1|34498.9|34494.1|34497.4|34492.6|2
1650315220000|2022-04-18 20:53:40|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650315230000|2022-04-18 20:53:50|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|17
1650315240000|2022-04-18 20:54:00|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|0
1650315250000|2022-04-18 20:54:10|34497.9|34493.1|34498.9|34494.1|34498.9|34494.1|34497.9|34493.1|11
1650315260000|2022-04-18 20:54:20|34499.4|34494.6|34499.9|34495.1|34499.9|34495.1|34499.4|34494.6|7
1650315270000|2022-04-18 20:54:30|34499.4|34494.6|34497.9|34493.1|34499.9|34495.1|34497.9|34493.1|35
1650315280000|2022-04-18 20:54:40|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|1
1650315290000|2022-04-18 20:54:50|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.4|34491.6|2
1650315300000|2022-04-18 20:55:00|34496.4|34491.6|34495.9|34491.1|34496.9|34492.1|34495.9|34491.1|4
1650315310000|2022-04-18 20:55:10|34496.9|34492.1|34495.9|34491.1|34496.9|34492.1|34495.9|34491.1|2
1650315330000|2022-04-18 20:55:30|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|1
1650315340000|2022-04-18 20:55:40|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|0
1650315370000|2022-04-18 20:56:10|34496.9|34492.1|34496.9|34492.1|34497.9|34493.1|34496.9|34492.1|4
1650315400000|2022-04-18 20:56:40|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650315410000|2022-04-18 20:56:50|34496.9|34492.1|34496.4|34491.6|34497.4|34492.6|34496.4|34491.6|7
1650315440000|2022-04-18 20:57:20|34494.9|34490.1|34496.4|34491.6|34496.4|34491.6|34494.9|34490.1|1
1650315460000|2022-04-18 20:57:40|||||||||1
1650315490000|2022-04-18 20:58:10|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|11
1650315500000|2022-04-18 20:58:20|34495.4|34490.6|34495.9|34491.1|34495.9|34491.1|34495.4|34490.6|1
1650315520000|2022-04-18 20:58:40|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|10
1650315530000|2022-04-18 20:58:50|||||||||2
1650315570000|2022-04-18 20:59:30|||||||||7
1650315580000|2022-04-18 20:59:40|34494.9|34490.1|34496.4|34491.6|34496.4|34491.6|34494.9|34490.1|2
1650315590000|2022-04-18 20:59:50|34497.4|34492.6|34495.5|34485.7|34497.4|34492.6|34495.3|34485.5|1
1650315670000|2022-04-18 21:01:10|34496|34486.2|34496|34486.2|34496|34486.2|34496|34486.2|0
1650315680000|2022-04-18 21:01:20|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|0
1650315690000|2022-04-18 21:01:30|34497.7|34487.9|34497.7|34487.9|34497.7|34487.9|34497.7|34487.9|0
1650315700000|2022-04-18 21:01:40|34499.4|34489.6|34499.4|34489.6|34499.4|34489.6|34499.4|34489.6|0
1650315710000|2022-04-18 21:01:50|34499.6|34489.8|34499.6|34489.8|34499.6|34489.8|34499.6|34489.8|0
1650315750000|2022-04-18 21:02:30|34499.5|34489.7|34499.5|34489.7|34499.5|34489.7|34499.5|34489.7|0
1650315790000|2022-04-18 21:03:10|34500.7|34490.9|34501.2|34491.4|34501.2|34491.4|34500.7|34490.9|0
1650315800000|2022-04-18 21:03:20|34501.5|34491.7|34501.5|34491.7|34501.5|34491.7|34501.5|34491.7|0
1650315810000|2022-04-18 21:03:30|34501.8|34492|34501.8|34492|34501.8|34492|34501.8|34492|0
1650315820000|2022-04-18 21:03:40|34501.7|34491.9|34502.3|34492.5|34502.3|34492.5|34501.7|34491.9|0
1650315840000|2022-04-18 21:04:00|34503.7|34493.9|34503.8|34494|34504.4|34494.6|34503.5|34493.7|0
1650315860000|2022-04-18 21:04:20|34504.4|34494.6|34504.4|34494.6|34505.2|34495.4|34503.8|34494|0
1650315870000|2022-04-18 21:04:30|34504.5|34494.7|34504.5|34494.7|34504.5|34494.7|34504.5|34494.7|0
1650315880000|2022-04-18 21:04:40|34503.9|34494.1|34504.5|34494.7|34505.3|34495.5|34503.9|34494.1|0
1650315890000|2022-04-18 21:04:50|34504.8|34495|34504.8|34495|34504.8|34495|34504.8|34495|0
1650315910000|2022-04-18 21:05:10|34504.3|34494.5|34504.5|34494.7|34504.5|34494.7|34504.3|34494.5|0
1650315940000|2022-04-18 21:05:40|34505.1|34495.3|34503.1|34493.3|34505.1|34495.3|34503.1|34493.3|0
1650315990000|2022-04-18 21:06:30|34502.2|34492.4|34502.2|34492.4|34502.2|34492.4|34502.2|34492.4|0
1650316030000|2022-04-18 21:07:10|34503|34493.2|34503|34493.2|34503|34493.2|34503|34493.2|0
1650316090000|2022-04-18 21:08:10|34502.4|34492.6|34502.4|34492.6|34502.4|34492.6|34502.4|34492.6|0
1650316110000|2022-04-18 21:08:30|34502.2|34492.4|34502.2|34492.4|34502.2|34492.4|34502.2|34492.4|0
1650316190000|2022-04-18 21:09:50|34502.6|34492.8|34502.6|34492.8|34502.6|34492.8|34502.6|34492.8|0
1650316200000|2022-04-18 21:10:00|34503.7|34493.9|34503.7|34493.9|34503.7|34493.9|34503.7|34493.9|0
1650316210000|2022-04-18 21:10:10|34503.4|34493.6|34503.4|34493.6|34503.4|34493.6|34503.4|34493.6|0
1650316220000|2022-04-18 21:10:20|34503.7|34493.9|34502.6|34492.8|34503.7|34493.9|34502.6|34492.8|0
1650316230000|2022-04-18 21:10:30|34500.6|34490.8|34500.6|34490.8|34500.6|34490.8|34500.6|34490.8|0
1650316240000|2022-04-18 21:10:40|34500.1|34490.3|34500.7|34490.9|34500.7|34490.9|34500.1|34490.3|0
1650316270000|2022-04-18 21:11:10|34501.8|34492|34500.7|34490.9|34501.8|34492|34500.7|34490.9|0
1650316280000|2022-04-18 21:11:20|34502.1|34492.3|34498.6|34488.8|34502.1|34492.3|34498.4|34488.6|0
1650316290000|2022-04-18 21:11:30|34498.4|34488.6|34496.7|34486.9|34498.6|34488.8|34496.7|34486.9|0
1650316300000|2022-04-18 21:11:40|34496.9|34487.1|34498.4|34488.6|34498.4|34488.6|34496.9|34487.1|0
1650316320000|2022-04-18 21:12:00|34498.1|34488.3|34498.3|34488.5|34498.3|34488.5|34498|34488.2|0
1650316330000|2022-04-18 21:12:10|34498|34488.2|34498.6|34488.8|34498.6|34488.8|34498|34488.2|0
1650316340000|2022-04-18 21:12:20|34498.9|34489.1|34498.9|34489.1|34498.9|34489.1|34498.9|34489.1|0
1650316350000|2022-04-18 21:12:30|34498.6|34488.8|34498.6|34488.8|34498.6|34488.8|34498.6|34488.8|0
1650316360000|2022-04-18 21:12:40|34498.9|34489.1|34499.2|34489.4|34499.2|34489.4|34498.9|34489.1|0
1650316420000|2022-04-18 21:13:40|34499.4|34489.6|34499.4|34489.6|34499.4|34489.6|34499.4|34489.6|0
1650316430000|2022-04-18 21:13:50|34499.7|34489.9|34499.7|34489.9|34499.7|34489.9|34499.7|34489.9|0
1650316440000|2022-04-18 21:14:00|34498.8|34489|34499.1|34489.3|34499.1|34489.3|34498.5|34488.7|0
1650316470000|2022-04-18 21:14:30|34498.5|34488.7|34498.8|34489|34498.8|34489|34498.5|34488.7|0
1650316500000|2022-04-18 21:15:00|34498.9|34489.1|34499.2|34489.4|34499.2|34489.4|34498.9|34489.1|0
1650316520000|2022-04-18 21:15:20|34498.6|34488.8|34498.3|34488.5|34498.6|34488.8|34498.3|34488.5|0
1650316530000|2022-04-18 21:15:30|34497.7|34487.9|34495.9|34486.1|34497.7|34487.9|34495.9|34486.1|0
1650316550000|2022-04-18 21:15:50|34495.8|34486|34495.8|34486|34495.8|34486|34495.8|34486|0
1650316560000|2022-04-18 21:16:00|34495|34485.2|34496.7|34486.9|34496.7|34486.9|34495|34485.2|0
1650316570000|2022-04-18 21:16:10|34495.9|34486.1|34495.9|34486.1|34495.9|34486.1|34495.9|34486.1|0
1650316590000|2022-04-18 21:16:30|34495.8|34486|34495.6|34485.8|34495.8|34486|34495.6|34485.8|0
1650316610000|2022-04-18 21:16:50|34495.5|34485.7|34495.9|34486.1|34495.9|34486.1|34495.5|34485.7|0
1650316620000|2022-04-18 21:17:00|34495.8|34486|34496.1|34486.3|34496.2|34486.4|34495.8|34486|0
1650316640000|2022-04-18 21:17:20|34496.4|34486.6|34496.4|34486.6|34496.4|34486.6|34496.4|34486.6|0
1650316670000|2022-04-18 21:17:50|34496.1|34486.3|34496.1|34486.3|34496.1|34486.3|34496.1|34486.3|0
1650316680000|2022-04-18 21:18:00|34495.8|34486|34495.8|34486|34496.1|34486.3|34495.8|34486|0
1650316700000|2022-04-18 21:18:20|34496.1|34486.3|34496.1|34486.3|34496.1|34486.3|34496.1|34486.3|0
1650316710000|2022-04-18 21:18:30|34495.5|34485.7|34495.5|34485.7|34495.5|34485.7|34495.5|34485.7|0
1650316720000|2022-04-18 21:18:40|34495.4|34485.6|34495.4|34485.6|34495.4|34485.6|34495.4|34485.6|0
1650316750000|2022-04-18 21:19:10|34495.3|34485.5|34495.3|34485.5|34495.3|34485.5|34495.3|34485.5|0
1650316850000|2022-04-18 21:20:50|34495.2|34485.4|34495.2|34485.4|34495.2|34485.4|34495.2|34485.4|0
1650316860000|2022-04-18 21:21:00|34495|34485.2|34495|34485.2|34495|34485.2|34495|34485.2|0
1650316880000|2022-04-18 21:21:20|34495.2|34485.4|34495.2|34485.4|34495.2|34485.4|34495.2|34485.4|0
1650316890000|2022-04-18 21:21:30|34496.7|34486.9|34496.7|34486.9|34496.7|34486.9|34496.7|34486.9|0
1650316900000|2022-04-18 21:21:40|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|0
1650316910000|2022-04-18 21:21:50|34497.8|34488|34497.8|34488|34497.8|34488|34497.8|34488|0
1650316930000|2022-04-18 21:22:10|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|0
1650316940000|2022-04-18 21:22:20|34497.6|34487.8|34497.6|34487.8|34497.6|34487.8|34497.2|34487.4|0
1650316950000|2022-04-18 21:22:30|34497.5|34487.7|34497.2|34487.4|34497.8|34488|34497.2|34487.4|0
1650316960000|2022-04-18 21:22:40|34498.6|34488.8|34497.5|34487.7|34498.6|34488.8|34497.5|34487.7|0
1650316970000|2022-04-18 21:22:50|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|34497.2|34487.4|0
1650316990000|2022-04-18 21:23:10|34497.1|34487.3|34497.1|34487.3|34497.1|34487.3|34497.1|34487.3|0
1650317000000|2022-04-18 21:23:20|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|0
1650317010000|2022-04-18 21:23:30|34499.7|34489.9|34497.6|34487.8|34499.9|34490.1|34497.6|34487.8|0
1650317020000|2022-04-18 21:23:40|34497.4|34487.6|34499.7|34489.9|34499.7|34489.9|34497.4|34487.6|0
1650317030000|2022-04-18 21:23:50|34496.8|34487|34496.7|34486.9|34496.8|34487|34496.7|34486.9|0
1650317050000|2022-04-18 21:24:10|34499.9|34490.1|34498.5|34488.7|34499.9|34490.1|34498.5|34488.7|0
1650317060000|2022-04-18 21:24:20|34499.1|34489.3|34499.7|34489.9|34500.5|34490.7|34499.1|34489.3|0
1650317070000|2022-04-18 21:24:30|34499.8|34490|34499.8|34490|34499.8|34490|34499.8|34490|0
1650317080000|2022-04-18 21:24:40|34500.3|34490.5|34500.3|34490.5|34500.3|34490.5|34500.3|34490.5|0
1650317090000|2022-04-18 21:24:50|34500.9|34491.1|34501.1|34491.3|34501.1|34491.3|34500.9|34491.1|0
1650317110000|2022-04-18 21:25:10|34500.9|34491.1|34500.9|34491.1|34500.9|34491.1|34500.9|34491.1|0
1650317130000|2022-04-18 21:25:30|34501.1|34491.3|34500.9|34491.1|34501.1|34491.3|34500.9|34491.1|0
1650317180000|2022-04-18 21:26:20|34501.4|34491.6|34500.9|34491.1|34501.4|34491.6|34500.9|34491.1|0
1650317190000|2022-04-18 21:26:30|34501.4|34491.6|34501.4|34491.6|34501.4|34491.6|34501.4|34491.6|0
1650317220000|2022-04-18 21:27:00|34500.3|34490.5|34501.1|34491.3|34501.1|34491.3|34500.3|34490.5|0
1650317240000|2022-04-18 21:27:20|34499.8|34490|34500.3|34490.5|34501.4|34491.6|34499.8|34490|0
1650317260000|2022-04-18 21:27:40|34500.6|34490.8|34500.6|34490.8|34500.6|34490.8|34500.6|34490.8|0
1650317270000|2022-04-18 21:27:50|34500|34490.2|34500|34490.2|34500|34490.2|34500|34490.2|0
1650317280000|2022-04-18 21:28:00|34499.5|34489.7|34498.4|34488.6|34499.5|34489.7|34498.4|34488.6|0
1650317290000|2022-04-18 21:28:10|34498.1|34488.3|34496.9|34487.1|34498.1|34488.3|34496.9|34487.1|0
1650317320000|2022-04-18 21:28:40|34498.1|34488.3|34498.1|34488.3|34498.1|34488.3|34498.1|34488.3|0
1650317350000|2022-04-18 21:29:10|34496.9|34487.1|34496.9|34487.1|34496.9|34487.1|34496.9|34487.1|0
1650317370000|2022-04-18 21:29:30|34497|34487.2|34497|34487.2|34497|34487.2|34497|34487.2|0
1650317390000|2022-04-18 21:29:50|34496.8|34487|34496.8|34487|34497|34487.2|34496.8|34487|0
1650317400000|2022-04-18 21:30:00|34497.3|34487.5|34497.3|34487.5|34497.3|34487.5|34497.3|34487.5|0
1650317410000|2022-04-18 21:30:10|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|34497.4|34487.6|0
1650317420000|2022-04-18 21:30:20|34497|34487.2|34496.2|34486.4|34497|34487.2|34496.2|34486.4|0
1650317430000|2022-04-18 21:30:30|34496.8|34487|34496.8|34487|34496.8|34487|34496.8|34487|0
1650317510000|2022-04-18 21:31:50|34496.7|34486.9|34496.7|34486.9|34496.7|34486.9|34496.7|34486.9|0
1650317520000|2022-04-18 21:32:00|34496.8|34487|34496.8|34487|34496.8|34487|34496.8|34487|0
1650317540000|2022-04-18 21:32:20|34497|34487.2|34497|34487.2|34497|34487.2|34497|34487.2|0
1650317630000|2022-04-18 21:33:50|34497.3|34487.5|34497.3|34487.5|34497.3|34487.5|34497.3|34487.5|0
1650317720000|2022-04-18 21:35:20|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|0
1650317740000|2022-04-18 21:35:40|34497.9|34488.1|34497.9|34488.1|34497.9|34488.1|34497.9|34488.1|0
1650317750000|2022-04-18 21:35:50|34497.6|34487.8|34497.6|34487.8|34497.6|34487.8|34497.6|34487.8|0
1650317800000|2022-04-18 21:36:40|34497.9|34488.1|34497.9|34488.1|34497.9|34488.1|34497.9|34488.1|0
1650317820000|2022-04-18 21:37:00|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|0
1650317830000|2022-04-18 21:37:10|34497.6|34487.8|34497.6|34487.8|34497.6|34487.8|34497.6|34487.8|0
1650317850000|2022-04-18 21:37:30|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|34498.2|34488.4|0
1650317890000|2022-04-18 21:38:10|34499|34489.2|34501|34491.2|34501|34491.2|34499|34489.2|0
1650317910000|2022-04-18 21:38:30|34501.1|34491.3|34501.6|34491.8|34501.6|34491.8|34501.1|34491.3|0
1650317920000|2022-04-18 21:38:40|34501.1|34491.3|34501.9|34492.1|34501.9|34492.1|34501.1|34491.3|0
1650317930000|2022-04-18 21:38:50|34502.5|34492.7|34502.5|34492.7|34502.5|34492.7|34502.5|34492.7|0
1650317940000|2022-04-18 21:39:00|34503|34493.2|34503|34493.2|34503|34493.2|34503|34493.2|0
1650317990000|2022-04-18 21:39:50|34502.8|34493|34502.8|34493|34502.8|34493|34502.8|34493|0
1650318020000|2022-04-18 21:40:20|34502.4|34492.6|34503|34493.2|34503|34493.2|34502.4|34492.6|0
1650318070000|2022-04-18 21:41:10|34501.9|34492.1|34501.9|34492.1|34501.9|34492.1|34501.9|34492.1|0
1650318090000|2022-04-18 21:41:30|34503|34493.2|34503|34493.2|34503|34493.2|34503|34493.2|0
1650318200000|2022-04-18 21:43:20|34503.2|34493.4|34502.4|34492.6|34503.2|34493.4|34502.1|34492.3|0
1650318210000|2022-04-18 21:43:30|34503.2|34493.4|34504.8|34495|34504.8|34495|34503.2|34493.4|0
1650318220000|2022-04-18 21:43:40|34505.1|34495.3|34505.1|34495.3|34505.1|34495.3|34505.1|34495.3|0
1650318240000|2022-04-18 21:44:00|34505.4|34495.6|34504.8|34495|34505.4|34495.6|34504.8|34495|0
1650318250000|2022-04-18 21:44:10|34506.4|34496.6|34506.4|34496.6|34506.4|34496.6|34506.4|34496.6|0
1650318260000|2022-04-18 21:44:20|34507.2|34497.4|34507.2|34497.4|34507.2|34497.4|34507.2|34497.4|0
1650318270000|2022-04-18 21:44:30|34507.3|34497.5|34506.7|34496.9|34507.3|34497.5|34506.7|34496.9|0
1650318300000|2022-04-18 21:45:00|34507.3|34497.5|34507|34497.2|34507.3|34497.5|34507|34497.2|0
1650318310000|2022-04-18 21:45:10|34507.1|34497.3|34507.1|34497.3|34507.1|34497.3|34507.1|34497.3|0
1650318350000|2022-04-18 21:45:50|34506.4|34496.6|34506.2|34496.4|34506.4|34496.6|34506.2|34496.4|0
1650318360000|2022-04-18 21:46:00|34506.5|34496.7|34507.1|34497.3|34507.1|34497.3|34506.5|34496.7|0
1650318370000|2022-04-18 21:46:10|34507.2|34497.4|34506.6|34496.8|34507.2|34497.4|34506.6|34496.8|0
1650318380000|2022-04-18 21:46:20|34508.3|34498.5|34508.3|34498.5|34508.3|34498.5|34508.3|34498.5|0
1650318440000|2022-04-18 21:47:20|34507.4|34497.6|34507.4|34497.6|34507.4|34497.6|34507.4|34497.6|0
1650318450000|2022-04-18 21:47:30|34507.3|34497.5|34509.1|34499.3|34509.1|34499.3|34507.3|34497.5|0
1650318470000|2022-04-18 21:47:50|34509.7|34499.9|34507.9|34498.1|34509.7|34499.9|34507.9|34498.1|0
1650318480000|2022-04-18 21:48:00|34507|34497.2|34507.9|34498.1|34509.6|34499.8|34507|34497.2|0
1650318490000|2022-04-18 21:48:10|34509.6|34499.8|34509.6|34499.8|34509.6|34499.8|34509.6|34499.8|0
1650318520000|2022-04-18 21:48:40|34509.5|34499.7|34509|34499.2|34509.5|34499.7|34509|34499.2|0
1650318550000|2022-04-18 21:49:10|34509.9|34500.1|34509.9|34500.1|34509.9|34500.1|34509.9|34500.1|0
1650318560000|2022-04-18 21:49:20|34507.3|34497.5|34507.3|34497.5|34507.3|34497.5|34507.3|34497.5|0
1650318570000|2022-04-18 21:49:30|34507.2|34497.4|34507.2|34497.4|34507.2|34497.4|34507.2|34497.4|0
1650318580000|2022-04-18 21:49:40|34506|34496.2|34506|34496.2|34506|34496.2|34506|34496.2|0
1650318600000|2022-04-18 21:50:00|34508.3|34498.5|34508.3|34498.5|34508.3|34498.5|34508.3|34498.5|0
1650318650000|2022-04-18 21:50:50|34505.9|34496.1|34508.3|34498.5|34508.3|34498.5|34505.9|34496.1|0
1650318670000|2022-04-18 21:51:10|34509.4|34499.6|34507.6|34497.8|34509.4|34499.6|34507.6|34497.8|0
1650318710000|2022-04-18 21:51:50|34507.5|34497.7|34509.2|34499.4|34509.2|34499.4|34507.5|34497.7|0
1650318720000|2022-04-18 21:52:00|34510.9|34501.1|34510.9|34501.1|34510.9|34501.1|34510.9|34501.1|0
1650318730000|2022-04-18 21:52:10|34510.8|34501|34510.9|34501.1|34510.9|34501.1|34510.8|34501|0
1650318740000|2022-04-18 21:52:20|34510.6|34500.8|34510.6|34500.8|34510.6|34500.8|34510.6|34500.8|0
1650318750000|2022-04-18 21:52:30|34512|34502.2|34512|34502.2|34512|34502.2|34512|34502.2|0
1650318760000|2022-04-18 21:52:40|34512.2|34502.4|34512.5|34502.7|34512.5|34502.7|34510.8|34501|0
1650318770000|2022-04-18 21:52:50|34510.2|34500.4|34509.6|34499.8|34510.2|34500.4|34509.6|34499.8|0
1650318790000|2022-04-18 21:53:10|34511.4|34501.6|34511.4|34501.6|34511.4|34501.6|34511.4|34501.6|0
1650318810000|2022-04-18 21:53:30|34511.6|34501.8|34511.6|34501.8|34511.6|34501.8|34511.6|34501.8|0
1650318820000|2022-04-18 21:53:40|34510|34500.2|34510|34500.2|34510|34500.2|34510|34500.2|0
1650318850000|2022-04-18 21:54:10|34510.1|34500.3|34509.7|34499.9|34510.1|34500.3|34509.7|34499.9|0
1650318920000|2022-04-18 21:55:20|34508.5|34498.7|34508.5|34498.7|34508.5|34498.7|34508.5|34498.7|0
1650318930000|2022-04-18 21:55:30|34508.8|34499|34513.1|34503.3|34513.1|34503.3|34508.8|34499|0
1650318950000|2022-04-18 21:55:50|34512.2|34502.4|34509.3|34499.5|34512.2|34502.4|34509.1|34499.3|0
1650318960000|2022-04-18 21:56:00|34509.1|34499.3|34513.3|34503.5|34513.3|34503.5|34509.1|34499.3|0
1650318970000|2022-04-18 21:56:10|34513.4|34503.6|34513.1|34503.3|34513.4|34503.6|34513.1|34503.3|0
1650318990000|2022-04-18 21:56:30|34513|34503.2|34513|34503.2|34513|34503.2|34513|34503.2|0
1650319000000|2022-04-18 21:56:40|34513.4|34503.6|34513.4|34503.6|34513.4|34503.6|34513.4|34503.6|0
1650319010000|2022-04-18 21:56:50|34513.1|34503.3|34513.1|34503.3|34513.1|34503.3|34513.1|34503.3|0
1650319020000|2022-04-18 21:57:00|34509.1|34499.3|34509.1|34499.3|34509.1|34499.3|34509.1|34499.3|0
1650319040000|2022-04-18 21:57:20|34510.5|34500.7|34510.5|34500.7|34510.5|34500.7|34510.5|34500.7|0
1650319080000|2022-04-18 21:58:00|34510.3|34500.5|34508.8|34499|34510.3|34500.5|34508.8|34499|0
1650319110000|2022-04-18 21:58:30|34509.1|34499.3|34509.1|34499.3|34509.1|34499.3|34509.1|34499.3|0
1650319140000|2022-04-18 21:59:00|34508.8|34499|34509.1|34499.3|34509.1|34499.3|34508.8|34499|0
1650319170000|2022-04-18 21:59:30|34508.8|34499|34509.1|34499.3|34509.1|34499.3|34508.8|34499|0
1650319180000|2022-04-18 21:59:40|34508.8|34499|34508.8|34499|34508.8|34499|34508.8|34499|0
1650319190000|2022-04-18 21:59:50|34510|34500.2|34509.1|34499.3|34510.3|34500.5|34509.1|34499.3|0
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34511.4|34506.6|34515.4|34510.6|34492.4|34487.6|13
1650319210000|2022-04-18 22:00:10|34508.9|34504.1|34505.4|34500.6|34509.4|34504.6|34504.4|34499.6|3
1650319220000|2022-04-18 22:00:20|34504.9|34500.1|34504.4|34499.6|34505.9|34501.1|34504.4|34499.6|5
1650319230000|2022-04-18 22:00:30|34503.9|34499.1|34500.9|34496.1|34503.9|34499.1|34500.9|34496.1|3
1650319240000|2022-04-18 22:00:40|34500.4|34495.6|34498.4|34493.6|34500.4|34495.6|34498.4|34493.6|1
1650319250000|2022-04-18 22:00:50|34497.9|34493.1|34494.4|34489.6|34497.9|34493.1|34494.4|34489.6|6
1650319260000|2022-04-18 22:01:00|34493.9|34489.1|34495.9|34491.1|34495.9|34491.1|34490.4|34485.6|12
1650319270000|2022-04-18 22:01:10|34495.4|34490.6|34500.4|34495.6|34502.4|34497.6|34494.9|34490.1|3
1650319280000|2022-04-18 22:01:20|34499.9|34495.1|34496.4|34491.6|34500.4|34495.6|34496.4|34491.6|5
1650319290000|2022-04-18 22:01:30|34496.9|34492.1|34495.4|34490.6|34496.9|34492.1|34495.4|34490.6|5
1650319300000|2022-04-18 22:01:40|34495.9|34491.1|34497.4|34492.6|34497.9|34493.1|34495.4|34490.6|2
1650319310000|2022-04-18 22:01:50|34496.9|34492.1|34494.9|34490.1|34496.9|34492.1|34494.4|34489.6|3
1650319320000|2022-04-18 22:02:00|34494.4|34489.6|34497.9|34493.1|34497.9|34493.1|34493.4|34488.6|11
1650319330000|2022-04-18 22:02:10|34498.9|34494.1|34494.9|34490.1|34498.9|34494.1|34494.9|34490.1|13
1650319340000|2022-04-18 22:02:20|34495.4|34490.6|34496.4|34491.6|34497.4|34492.6|34495.4|34490.6|3
1650319350000|2022-04-18 22:02:30|34495.9|34491.1|34496.4|34491.6|34497.4|34492.6|34495.4|34490.6|4
1650319360000|2022-04-18 22:02:40|34496.9|34492.1|34498.9|34494.1|34499.4|34494.6|34496.9|34492.1|4
1650319370000|2022-04-18 22:02:50|34499.4|34494.6|34501.4|34496.6|34501.4|34496.6|34498.4|34493.6|1
1650319380000|2022-04-18 22:03:00|34500.9|34496.1|34498.9|34494.1|34500.9|34496.1|34497.9|34493.1|5
1650319390000|2022-04-18 22:03:10|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|0
1650319400000|2022-04-18 22:03:20|34500.9|34496.1|34502.4|34497.6|34504.4|34499.6|34500.9|34496.1|25
1650319410000|2022-04-18 22:03:30|34501.4|34496.6|34503.4|34498.6|34503.4|34498.6|34500.9|34496.1|3
1650319420000|2022-04-18 22:03:40|34503.9|34499.1|34503.9|34499.1|34503.9|34499.1|34502.4|34497.6|4
1650319430000|2022-04-18 22:03:50|34504.4|34499.6|34503.4|34498.6|34504.4|34499.6|34503.4|34498.6|1
1650319440000|2022-04-18 22:04:00|34503.9|34499.1|34502.4|34497.6|34503.9|34499.1|34502.4|34497.6|2
1650319450000|2022-04-18 22:04:10|34503.9|34499.1|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|1
1650319460000|2022-04-18 22:04:20|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34503.4|34498.6|0
1650319470000|2022-04-18 22:04:30|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|0
1650319480000|2022-04-18 22:04:40|34502.4|34497.6|34503.9|34499.1|34503.9|34499.1|34502.4|34497.6|8
1650319490000|2022-04-18 22:04:50|34503.4|34498.6|34502.9|34498.1|34503.4|34498.6|34502.9|34498.1|0
1650319500000|2022-04-18 22:05:00|34502.4|34497.6|34503.4|34498.6|34503.4|34498.6|34501.9|34497.1|5
1650319510000|2022-04-18 22:05:10|34504.4|34499.6|34503.9|34499.1|34504.4|34499.6|34503.9|34499.1|3
1650319520000|2022-04-18 22:05:20|34504.4|34499.6|34504.4|34499.6|34504.9|34500.1|34502.4|34497.6|7
1650319530000|2022-04-18 22:05:30|34503.9|34499.1|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|4
1650319540000|2022-04-18 22:05:40|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|4
1650319550000|2022-04-18 22:05:50|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34501.4|34496.6|0
1650319570000|2022-04-18 22:06:10|34502.9|34498.1|34503.4|34498.6|34503.4|34498.6|34502.9|34498.1|0
1650319580000|2022-04-18 22:06:20|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34502.9|34498.1|1
1650319590000|2022-04-18 22:06:30|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|0
1650319600000|2022-04-18 22:06:40|34502.4|34497.6|34500.9|34496.1|34502.4|34497.6|34500.4|34495.6|0
1650319610000|2022-04-18 22:06:50|34499.4|34494.6|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|3
1650319620000|2022-04-18 22:07:00|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|1
1650319630000|2022-04-18 22:07:10|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|0
1650319640000|2022-04-18 22:07:20|34498.4|34493.6|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|0
1650319650000|2022-04-18 22:07:30|34498.9|34494.1|34499.9|34495.1|34499.9|34495.1|34498.4|34493.6|9
1650319660000|2022-04-18 22:07:40|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|2
1650319670000|2022-04-18 22:07:50|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|5
1650319680000|2022-04-18 22:08:00|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34497.4|34492.6|3
1650319690000|2022-04-18 22:08:10|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|2
1650319700000|2022-04-18 22:08:20|34497.4|34492.6|34496.4|34491.6|34497.4|34492.6|34496.4|34491.6|3
1650319710000|2022-04-18 22:08:30|34493.9|34489.1|34495.4|34490.6|34495.4|34490.6|34493.9|34489.1|13
1650319720000|2022-04-18 22:08:40|34495.9|34491.1|34493.9|34489.1|34495.9|34491.1|34493.4|34488.6|3
1650319730000|2022-04-18 22:08:50|34493.4|34488.6|34490.4|34485.6|34493.9|34489.1|34490.4|34485.6|1
1650319740000|2022-04-18 22:09:00|34490.9|34486.1|34490.4|34485.6|34490.9|34486.1|34490.4|34485.6|0
1650319750000|2022-04-18 22:09:10|34490.9|34486.1|34489.4|34484.6|34490.9|34486.1|34489.4|34484.6|1
1650319760000|2022-04-18 22:09:20|34489.9|34485.1|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|0
1650319770000|2022-04-18 22:09:30|34490.9|34486.1|34490.4|34485.6|34491.4|34486.6|34490.4|34485.6|0
1650319780000|2022-04-18 22:09:40|34490.9|34486.1|34489.9|34485.1|34490.9|34486.1|34489.4|34484.6|1
1650319790000|2022-04-18 22:09:50|34489.4|34484.6|34487.4|34482.6|34489.4|34484.6|34487.4|34482.6|6
1650319800000|2022-04-18 22:10:00|34488.4|34483.6|34488.9|34484.1|34488.9|34484.1|34485.4|34480.6|27
1650319810000|2022-04-18 22:10:10|34488.4|34483.6|34486.9|34482.1|34488.4|34483.6|34486.4|34481.6|6
1650319820000|2022-04-18 22:10:20|34487.4|34482.6|34487.4|34482.6|34487.9|34483.1|34486.9|34482.1|3
1650319830000|2022-04-18 22:10:30|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|0
1650319840000|2022-04-18 22:10:40|34485.9|34481.1|34485.9|34481.1|34485.9|34481.1|34485.9|34481.1|0
1650319850000|2022-04-18 22:10:50|34486.9|34482.1|34484.4|34479.6|34486.9|34482.1|34484.4|34479.6|4
1650319860000|2022-04-18 22:11:00|34486.4|34481.6|34484.9|34480.1|34486.4|34481.6|34484.9|34480.1|1
1650319870000|2022-04-18 22:11:10|34485.4|34480.6|34485.4|34480.6|34485.4|34480.6|34485.4|34480.6|0
1650319880000|2022-04-18 22:11:20|34486.4|34481.6|34486.9|34482.1|34486.9|34482.1|34485.9|34481.1|12
1650319890000|2022-04-18 22:11:30|34486.4|34481.6|34487.4|34482.6|34487.9|34483.1|34486.4|34481.6|4
1650319910000|2022-04-18 22:11:50|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.9|34483.1|3
1650319920000|2022-04-18 22:12:00|34486.9|34482.1|34487.9|34483.1|34487.9|34483.1|34486.9|34482.1|2
1650319940000|2022-04-18 22:12:20|34487.4|34482.6|34486.9|34482.1|34487.4|34482.6|34486.9|34482.1|0
1650319960000|2022-04-18 22:12:40|||||||||1
1650319970000|2022-04-18 22:12:50|34486.4|34481.6|34486.4|34481.6|34486.4|34481.6|34486.4|34481.6|0
1650319980000|2022-04-18 22:13:00|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|0
1650320020000|2022-04-18 22:13:40|34487.4|34482.6|34487.4|34482.6|34487.4|34482.6|34487.4|34482.6|0
1650320040000|2022-04-18 22:14:00|34488.4|34483.6|34490.4|34485.6|34490.4|34485.6|34488.4|34483.6|4
1650320060000|2022-04-18 22:14:20|34490.9|34486.1|34493.4|34488.6|34493.9|34489.1|34490.9|34486.1|3
1650320070000|2022-04-18 22:14:30|34493.9|34489.1|34495.9|34491.1|34495.9|34491.1|34493.9|34489.1|5
1650320080000|2022-04-18 22:14:40|34495.4|34490.6|34499.4|34494.6|34499.9|34495.1|34495.4|34490.6|2
1650320090000|2022-04-18 22:14:50|34498.9|34494.1|34496.9|34492.1|34499.4|34494.6|34496.9|34492.1|7
1650320100000|2022-04-18 22:15:00|34496.4|34491.6|34497.9|34493.1|34499.4|34494.6|34496.4|34491.6|9
1650320110000|2022-04-18 22:15:10|34497.4|34492.6|34498.4|34493.6|34498.9|34494.1|34496.4|34491.6|1
1650320120000|2022-04-18 22:15:20|34499.4|34494.6|34500.4|34495.6|34501.9|34497.1|34498.4|34493.6|6
1650320130000|2022-04-18 22:15:30|34500.9|34496.1|34500.4|34495.6|34500.9|34496.1|34499.4|34494.6|6
1650320140000|2022-04-18 22:15:40|34499.9|34495.1|34498.4|34493.6|34499.9|34495.1|34498.4|34493.6|0
1650320150000|2022-04-18 22:15:50|34497.9|34493.1|34497.9|34493.1|34498.4|34493.6|34497.4|34492.6|1
1650320160000|2022-04-18 22:16:00|34497.4|34492.6|34490.4|34485.6|34497.4|34492.6|34490.4|34485.6|9
1650320170000|2022-04-18 22:16:10|34491.4|34486.6|34493.4|34488.6|34493.4|34488.6|34491.4|34486.6|1
1650320180000|2022-04-18 22:16:20|34492.9|34488.1|34491.9|34487.1|34492.9|34488.1|34491.9|34487.1|0
1650320190000|2022-04-18 22:16:30|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.9|34486.1|1
1650320210000|2022-04-18 22:16:50|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|0
1650320230000|2022-04-18 22:17:10|34490.9|34486.1|34488.4|34483.6|34490.9|34486.1|34488.4|34483.6|2
1650320240000|2022-04-18 22:17:20|34487.9|34483.1|34487.9|34483.1|34488.4|34483.6|34487.9|34483.1|0
1650320250000|2022-04-18 22:17:30|34488.4|34483.6|34487.4|34482.6|34489.4|34484.6|34487.4|34482.6|4
1650320260000|2022-04-18 22:17:40|34486.4|34481.6|34486.4|34481.6|34488.4|34483.6|34486.4|34481.6|1
1650320270000|2022-04-18 22:17:50|34485.9|34481.1|34486.4|34481.6|34486.4|34481.6|34485.9|34481.1|0
1650320280000|2022-04-18 22:18:00|34485.9|34481.1|34487.4|34482.6|34487.4|34482.6|34485.9|34481.1|6
1650320290000|2022-04-18 22:18:10|34487.9|34483.1|34487.4|34482.6|34487.9|34483.1|34487.4|34482.6|0
1650320300000|2022-04-18 22:18:20|34487.9|34483.1|34487.4|34482.6|34487.9|34483.1|34487.4|34482.6|1
1650320310000|2022-04-18 22:18:30|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|1
1650320340000|2022-04-18 22:19:00|34487.9|34483.1|34487.4|34482.6|34487.9|34483.1|34487.4|34482.6|1
1650320350000|2022-04-18 22:19:10|34487.9|34483.1|34487.9|34483.1|34487.9|34483.1|34486.9|34482.1|1
1650320360000|2022-04-18 22:19:20|34488.4|34483.6|34490.4|34485.6|34490.4|34485.6|34488.4|34483.6|4
1650320390000|2022-04-18 22:19:50|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|34488.4|34483.6|6
1650320400000|2022-04-18 22:20:00|34490.4|34485.6|34493.4|34488.6|34493.4|34488.6|34490.4|34485.6|3
1650320410000|2022-04-18 22:20:10|34492.9|34488.1|34493.4|34488.6|34493.4|34488.6|34492.9|34488.1|6
1650320420000|2022-04-18 22:20:20|||||||||1
1650320430000|2022-04-18 22:20:30|34492.9|34488.1|34492.4|34487.6|34492.9|34488.1|34492.4|34487.6|2
1650320450000|2022-04-18 22:20:50|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|1
1650320460000|2022-04-18 22:21:00|34490.9|34486.1|34490.9|34486.1|34490.9|34486.1|34490.4|34485.6|1
1650320470000|2022-04-18 22:21:10|34490.4|34485.6|34489.9|34485.1|34490.9|34486.1|34489.9|34485.1|1
1650320500000|2022-04-18 22:21:40|34490.4|34485.6|34489.9|34485.1|34490.4|34485.6|34489.9|34485.1|1
1650320510000|2022-04-18 22:21:50|34490.4|34485.6|34489.9|34485.1|34490.4|34485.6|34489.9|34485.1|0
1650320520000|2022-04-18 22:22:00|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|0
1650320530000|2022-04-18 22:22:10|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|34490.4|34485.6|2
1650320540000|2022-04-18 22:22:20|34491.9|34487.1|34491.4|34486.6|34491.9|34487.1|34491.4|34486.6|0
1650320580000|2022-04-18 22:23:00|34491.9|34487.1|34493.4|34488.6|34493.4|34488.6|34491.9|34487.1|4
1650320590000|2022-04-18 22:23:10|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|0
1650320600000|2022-04-18 22:23:20|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34494.4|34489.6|0
1650320610000|2022-04-18 22:23:30|34494.9|34490.1|34494.4|34489.6|34495.4|34490.6|34494.4|34489.6|6
1650320620000|2022-04-18 22:23:40|34493.9|34489.1|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|1
1650320650000|2022-04-18 22:24:10|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|2
1650320670000|2022-04-18 22:24:30|34496.9|34492.1|34497.9|34493.1|34499.9|34495.1|34496.9|34492.1|5
1650320680000|2022-04-18 22:24:40|34498.4|34493.6|34499.9|34495.1|34499.9|34495.1|34498.4|34493.6|1
1650320690000|2022-04-18 22:24:50|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|1
1650320700000|2022-04-18 22:25:00|34499.9|34495.1|34500.9|34496.1|34502.4|34497.6|34499.4|34494.6|8
1650320710000|2022-04-18 22:25:10|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|0
1650320720000|2022-04-18 22:25:20|34499.9|34495.1|34499.4|34494.6|34502.4|34497.6|34498.9|34494.1|9
1650320750000|2022-04-18 22:25:50|34499.9|34495.1|34499.9|34495.1|34499.9|34495.1|34499.9|34495.1|1
1650320760000|2022-04-18 22:26:00|34500.4|34495.6|34500.9|34496.1|34500.9|34496.1|34500.4|34495.6|1
1650320770000|2022-04-18 22:26:10|34501.4|34496.6|34502.4|34497.6|34502.9|34498.1|34501.4|34496.6|1
1650320780000|2022-04-18 22:26:20|||||||||1
1650320790000|2022-04-18 22:26:30|34501.9|34497.1|34500.9|34496.1|34501.9|34497.1|34500.4|34495.6|4
1650320800000|2022-04-18 22:26:40|34501.4|34496.6|34499.9|34495.1|34501.4|34496.6|34499.4|34494.6|3
1650320810000|2022-04-18 22:26:50|34499.4|34494.6|34500.4|34495.6|34500.9|34496.1|34499.4|34494.6|0
1650320820000|2022-04-18 22:27:00|34500.9|34496.1|34503.4|34498.6|34503.9|34499.1|34500.9|34496.1|5
1650320830000|2022-04-18 22:27:10|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34503.9|34499.1|0
1650320840000|2022-04-18 22:27:20|34504.4|34499.6|34503.4|34498.6|34504.4|34499.6|34503.4|34498.6|2
1650320850000|2022-04-18 22:27:30|34503.9|34499.1|34503.9|34499.1|34503.9|34499.1|34503.9|34499.1|0
1650320860000|2022-04-18 22:27:40|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|6
1650320880000|2022-04-18 22:28:00|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|2
1650320890000|2022-04-18 22:28:10|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34503.4|34498.6|0
1650320900000|2022-04-18 22:28:20|34503.4|34498.6|34504.4|34499.6|34504.9|34500.1|34503.4|34498.6|0
1650320910000|2022-04-18 22:28:30|||||||||1
1650320920000|2022-04-18 22:28:40|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34503.9|34499.1|7
1650320940000|2022-04-18 22:29:00|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|8
1650320950000|2022-04-18 22:29:10|34504.9|34500.1|34505.4|34500.6|34506.4|34501.6|34504.9|34500.1|21
1650320970000|2022-04-18 22:29:30|34504.4|34499.6|34504.9|34500.1|34505.4|34500.6|34504.4|34499.6|3
1650320980000|2022-04-18 22:29:40|34505.4|34500.6|34504.9|34500.1|34505.4|34500.6|34504.4|34499.6|0
1650320990000|2022-04-18 22:29:50|34505.4|34500.6|34503.9|34499.1|34505.9|34501.1|34503.9|34499.1|4
1650321000000|2022-04-18 22:30:00|34504.4|34499.6|34504.4|34499.6|34504.9|34500.1|34503.9|34499.1|3
1650321010000|2022-04-18 22:30:10|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650321020000|2022-04-18 22:30:20|34504.4|34499.6|34505.4|34500.6|34505.4|34500.6|34504.4|34499.6|1
1650321030000|2022-04-18 22:30:30|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|4
1650321040000|2022-04-18 22:30:40|34506.4|34501.6|34506.4|34501.6|34506.4|34501.6|34506.4|34501.6|2
1650321050000|2022-04-18 22:30:50|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|0
1650321060000|2022-04-18 22:31:00|34506.4|34501.6|34508.4|34503.6|34508.4|34503.6|34506.4|34501.6|9
1650321080000|2022-04-18 22:31:20|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|7
1650321090000|2022-04-18 22:31:30|34507.4|34502.6|34507.4|34502.6|34507.4|34502.6|34506.4|34501.6|4
1650321100000|2022-04-18 22:31:40|34505.9|34501.1|34507.4|34502.6|34507.4|34502.6|34505.9|34501.1|8
1650321110000|2022-04-18 22:31:50|34507.9|34503.1|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|0
1650321120000|2022-04-18 22:32:00|34507.9|34503.1|34508.4|34503.6|34508.4|34503.6|34507.9|34503.1|1
1650321130000|2022-04-18 22:32:10|34508.9|34504.1|34507.9|34503.1|34508.9|34504.1|34507.9|34503.1|4
1650321140000|2022-04-18 22:32:20|34507.4|34502.6|34507.9|34503.1|34507.9|34503.1|34507.4|34502.6|0
1650321150000|2022-04-18 22:32:30|34508.4|34503.6|34507.9|34503.1|34509.4|34504.6|34507.9|34503.1|1
1650321160000|2022-04-18 22:32:40|34507.4|34502.6|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|0
1650321170000|2022-04-18 22:32:50|||||||||1
1650321180000|2022-04-18 22:33:00|34507.9|34503.1|34511.4|34506.6|34511.4|34506.6|34507.9|34503.1|10
1650321190000|2022-04-18 22:33:10|34511.9|34507.1|34512.4|34507.6|34512.9|34508.1|34511.4|34506.6|11
1650321200000|2022-04-18 22:33:20|34512.9|34508.1|34514.9|34510.1|34514.9|34510.1|34512.9|34508.1|13
1650321210000|2022-04-18 22:33:30|34518.4|34513.6|34521.4|34516.6|34521.4|34516.6|34518.4|34513.6|44
1650321220000|2022-04-18 22:33:40|34521.9|34517.1|34515.4|34510.6|34521.9|34517.1|34515.4|34510.6|33
1650321230000|2022-04-18 22:33:50|34515.9|34511.1|34517.4|34512.6|34517.9|34513.1|34515.9|34511.1|2
1650321240000|2022-04-18 22:34:00|34516.9|34512.1|34515.9|34511.1|34517.4|34512.6|34515.9|34511.1|1
1650321250000|2022-04-18 22:34:10|34515.4|34510.6|34517.4|34512.6|34517.4|34512.6|34514.9|34510.1|7
1650321260000|2022-04-18 22:34:20|34517.9|34513.1|34517.9|34513.1|34518.4|34513.6|34517.4|34512.6|1
1650321270000|2022-04-18 22:34:30|34516.9|34512.1|34516.4|34511.6|34517.9|34513.1|34515.9|34511.1|5
1650321280000|2022-04-18 22:34:40|34514.4|34509.6|34512.9|34508.1|34515.4|34510.6|34512.9|34508.1|16
1650321290000|2022-04-18 22:34:50|34511.9|34507.1|34511.4|34506.6|34512.4|34507.6|34511.4|34506.6|2
1650321300000|2022-04-18 22:35:00|34510.9|34506.1|34511.4|34506.6|34511.9|34507.1|34510.9|34506.1|2
1650321310000|2022-04-18 22:35:10|34511.9|34507.1|34513.4|34508.6|34513.4|34508.6|34511.4|34506.6|3
1650321330000|2022-04-18 22:35:30|34513.9|34509.1|34516.4|34511.6|34518.4|34513.6|34513.9|34509.1|6
1650321340000|2022-04-18 22:35:40|34516.9|34512.1|34515.9|34511.1|34516.9|34512.1|34515.9|34511.1|2
1650321350000|2022-04-18 22:35:50|34514.4|34509.6|34514.4|34509.6|34514.4|34509.6|34514.4|34509.6|4
1650321360000|2022-04-18 22:36:00|34513.9|34509.1|34514.4|34509.6|34514.4|34509.6|34513.9|34509.1|0
1650321370000|2022-04-18 22:36:10|34514.9|34510.1|34514.4|34509.6|34514.9|34510.1|34514.4|34509.6|1
1650321380000|2022-04-18 22:36:20|34513.9|34509.1|34513.4|34508.6|34514.4|34509.6|34513.4|34508.6|2
1650321390000|2022-04-18 22:36:30|34512.9|34508.1|34511.4|34506.6|34512.9|34508.1|34511.4|34506.6|1
1650321400000|2022-04-18 22:36:40|34509.4|34504.6|34511.4|34506.6|34511.4|34506.6|34509.4|34504.6|4
1650321410000|2022-04-18 22:36:50|34512.4|34507.6|34514.4|34509.6|34514.9|34510.1|34512.4|34507.6|3
1650321420000|2022-04-18 22:37:00|34513.9|34509.1|34513.4|34508.6|34513.9|34509.1|34513.4|34508.6|1
1650321430000|2022-04-18 22:37:10|34512.4|34507.6|34512.4|34507.6|34512.9|34508.1|34511.9|34507.1|3
1650321440000|2022-04-18 22:37:20|34511.9|34507.1|34510.9|34506.1|34511.9|34507.1|34510.9|34506.1|1
1650321450000|2022-04-18 22:37:30|34511.4|34506.6|34511.4|34506.6|34511.4|34506.6|34511.4|34506.6|1
1650321460000|2022-04-18 22:37:40|||||||||1
1650321480000|2022-04-18 22:38:00|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|0
1650321490000|2022-04-18 22:38:10|34511.4|34506.6|34511.4|34506.6|34511.9|34507.1|34511.4|34506.6|1
1650321500000|2022-04-18 22:38:20|34510.9|34506.1|34511.4|34506.6|34511.4|34506.6|34510.9|34506.1|0
1650321510000|2022-04-18 22:38:30|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|0
1650321520000|2022-04-18 22:38:40|34510.4|34505.6|34509.4|34504.6|34510.4|34505.6|34508.9|34504.1|1
1650321530000|2022-04-18 22:38:50|34508.9|34504.1|34508.9|34504.1|34509.4|34504.6|34508.9|34504.1|2
1650321540000|2022-04-18 22:39:00|34509.4|34504.6|34509.4|34504.6|34509.9|34505.1|34508.9|34504.1|1
1650321550000|2022-04-18 22:39:10|34508.9|34504.1|34507.4|34502.6|34508.9|34504.1|34507.4|34502.6|1
1650321560000|2022-04-18 22:39:20|34506.9|34502.1|34506.4|34501.6|34507.9|34503.1|34506.4|34501.6|2
1650321570000|2022-04-18 22:39:30|34506.9|34502.1|34506.9|34502.1|34506.9|34502.1|34506.9|34502.1|0
1650321580000|2022-04-18 22:39:40|34507.4|34502.6|34507.4|34502.6|34507.4|34502.6|34506.9|34502.1|1
1650321590000|2022-04-18 22:39:50|34506.9|34502.1|34507.4|34502.6|34507.4|34502.6|34506.9|34502.1|3
1650321600000|2022-04-18 22:40:00|34506.9|34502.1|34506.9|34502.1|34506.9|34502.1|34505.9|34501.1|1
1650321610000|2022-04-18 22:40:10|34506.4|34501.6|34505.9|34501.1|34506.4|34501.6|34505.4|34500.6|2
1650321620000|2022-04-18 22:40:20|34505.4|34500.6|34506.4|34501.6|34506.4|34501.6|34505.4|34500.6|6
1650321630000|2022-04-18 22:40:30|34505.9|34501.1|34508.4|34503.6|34508.4|34503.6|34505.4|34500.6|0
1650321640000|2022-04-18 22:40:40|34508.9|34504.1|34509.4|34504.6|34509.9|34505.1|34508.9|34504.1|2
1650321660000|2022-04-18 22:41:00|34508.4|34503.6|34507.4|34502.6|34508.4|34503.6|34507.4|34502.6|2
1650321670000|2022-04-18 22:41:10|34508.4|34503.6|34508.4|34503.6|34508.4|34503.6|34507.9|34503.1|1
1650321680000|2022-04-18 22:41:20|34507.9|34503.1|34508.4|34503.6|34508.4|34503.6|34506.9|34502.1|3
1650321690000|2022-04-18 22:41:30|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|2
1650321700000|2022-04-18 22:41:40|34507.4|34502.6|34508.9|34504.1|34509.4|34504.6|34507.4|34502.6|1
1650321710000|2022-04-18 22:41:50|34509.4|34504.6|34508.4|34503.6|34509.9|34505.1|34508.4|34503.6|0
1650321730000|2022-04-18 22:42:10|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.4|34502.6|2
1650321740000|2022-04-18 22:42:20|34507.4|34502.6|34505.9|34501.1|34507.4|34502.6|34505.9|34501.1|0
1650321750000|2022-04-18 22:42:30|34506.4|34501.6|34504.4|34499.6|34506.4|34501.6|34504.4|34499.6|2
1650321760000|2022-04-18 22:42:40|34504.9|34500.1|34504.4|34499.6|34504.9|34500.1|34504.4|34499.6|0
1650321770000|2022-04-18 22:42:50|34503.9|34499.1|34502.4|34497.6|34503.9|34499.1|34501.4|34496.6|5
1650321780000|2022-04-18 22:43:00|34501.9|34497.1|34499.9|34495.1|34502.4|34497.6|34499.9|34495.1|5
1650321790000|2022-04-18 22:43:10|34500.4|34495.6|34502.4|34497.6|34502.4|34497.6|34500.4|34495.6|5
1650321800000|2022-04-18 22:43:20|34502.9|34498.1|34502.4|34497.6|34502.9|34498.1|34502.4|34497.6|1
1650321810000|2022-04-18 22:43:30|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|0
1650321820000|2022-04-18 22:43:40|34501.9|34497.1|34502.4|34497.6|34502.4|34497.6|34501.9|34497.1|1
1650321830000|2022-04-18 22:43:50|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|0
1650321840000|2022-04-18 22:44:00|34501.4|34496.6|34502.9|34498.1|34502.9|34498.1|34501.4|34496.6|3
1650321850000|2022-04-18 22:44:10|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|1
1650321860000|2022-04-18 22:44:20|34502.9|34498.1|34500.9|34496.1|34502.9|34498.1|34500.9|34496.1|4
1650321870000|2022-04-18 22:44:30|34499.9|34495.1|34500.4|34495.6|34500.9|34496.1|34499.4|34494.6|9
1650321880000|2022-04-18 22:44:40|34499.9|34495.1|34498.4|34493.6|34500.4|34495.6|34498.4|34493.6|3
1650321890000|2022-04-18 22:44:50|34498.9|34494.1|34499.9|34495.1|34499.9|34495.1|34498.9|34494.1|4
1650321900000|2022-04-18 22:45:00|34499.4|34494.6|34500.9|34496.1|34500.9|34496.1|34499.4|34494.6|2
1650321910000|2022-04-18 22:45:10|34500.4|34495.6|34499.4|34494.6|34500.4|34495.6|34499.4|34494.6|2
1650321920000|2022-04-18 22:45:20|34499.9|34495.1|34500.4|34495.6|34500.9|34496.1|34499.4|34494.6|4
1650321930000|2022-04-18 22:45:30|34499.9|34495.1|34500.9|34496.1|34500.9|34496.1|34499.4|34494.6|0
1650321940000|2022-04-18 22:45:40|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|2
1650321960000|2022-04-18 22:46:00|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|2
1650321970000|2022-04-18 22:46:10|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|0
1650321980000|2022-04-18 22:46:20|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|2
1650322000000|2022-04-18 22:46:40|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|0
1650322010000|2022-04-18 22:46:50|34500.9|34496.1|34498.4|34493.6|34500.9|34496.1|34498.4|34493.6|6
1650322020000|2022-04-18 22:47:00|||||||||2
1650322030000|2022-04-18 22:47:10|34497.9|34493.1|34498.4|34493.6|34498.4|34493.6|34497.9|34493.1|0
1650322050000|2022-04-18 22:47:30|34497.9|34493.1|34498.4|34493.6|34498.4|34493.6|34497.9|34493.1|1
1650322060000|2022-04-18 22:47:40|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|1
1650322070000|2022-04-18 22:47:50|34497.4|34492.6|34498.9|34494.1|34498.9|34494.1|34495.9|34491.1|11
1650322080000|2022-04-18 22:48:00|34499.4|34494.6|34500.4|34495.6|34500.4|34495.6|34499.4|34494.6|4
1650322090000|2022-04-18 22:48:10|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|1
1650322100000|2022-04-18 22:48:20|34498.9|34494.1|34499.4|34494.6|34500.4|34495.6|34498.9|34494.1|1
1650322110000|2022-04-18 22:48:30|34499.9|34495.1|34501.4|34496.6|34501.9|34497.1|34499.9|34495.1|1
1650322120000|2022-04-18 22:48:40|34502.4|34497.6|34501.4|34496.6|34502.9|34498.1|34501.4|34496.6|4
1650322130000|2022-04-18 22:48:50|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|34501.9|34497.1|0
1650322140000|2022-04-18 22:49:00|34501.4|34496.6|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|0
1650322160000|2022-04-18 22:49:20|34501.4|34496.6|34500.4|34495.6|34501.4|34496.6|34500.4|34495.6|0
1650322180000|2022-04-18 22:49:40|34500.9|34496.1|34501.4|34496.6|34501.4|34496.6|34500.9|34496.1|0
1650322190000|2022-04-18 22:49:50|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|0
1650322200000|2022-04-18 22:50:00|34501.9|34497.1|34502.9|34498.1|34502.9|34498.1|34501.9|34497.1|0
1650322240000|2022-04-18 22:50:40|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|0
1650322250000|2022-04-18 22:50:50|34502.9|34498.1|34502.9|34498.1|34503.9|34499.1|34502.4|34497.6|3
1650322270000|2022-04-18 22:51:10|34502.4|34497.6|34502.4|34497.6|34503.4|34498.6|34502.4|34497.6|0
1650322280000|2022-04-18 22:51:20|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|3
1650322300000|2022-04-18 22:51:40|34501.9|34497.1|34501.9|34497.1|34502.4|34497.6|34501.9|34497.1|0
1650322310000|2022-04-18 22:51:50|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|1
1650322320000|2022-04-18 22:52:00|34501.9|34497.1|34499.4|34494.6|34501.9|34497.1|34499.4|34494.6|1
1650322330000|2022-04-18 22:52:10|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|0
1650322370000|2022-04-18 22:52:50|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|1
1650322380000|2022-04-18 22:53:00|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|1
1650322390000|2022-04-18 22:53:10|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|1
1650322400000|2022-04-18 22:53:20|34497.9|34493.1|34499.4|34494.6|34499.4|34494.6|34497.9|34493.1|3
1650322410000|2022-04-18 22:53:30|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|0
1650322420000|2022-04-18 22:53:40|34499.9|34495.1|34499.9|34495.1|34499.9|34495.1|34499.9|34495.1|1
1650322430000|2022-04-18 22:53:50|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|0
1650322450000|2022-04-18 22:54:10|34497.4|34492.6|34499.4|34494.6|34499.4|34494.6|34497.4|34492.6|3
1650322460000|2022-04-18 22:54:20|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|0
1650322470000|2022-04-18 22:54:30|34498.9|34494.1|34497.9|34493.1|34498.9|34494.1|34497.9|34493.1|3
1650322480000|2022-04-18 22:54:40|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650322500000|2022-04-18 22:55:00|34497.9|34493.1|34499.4|34494.6|34499.4|34494.6|34497.9|34493.1|7
1650322510000|2022-04-18 22:55:10|34498.9|34494.1|34498.4|34493.6|34499.4|34494.6|34498.4|34493.6|0
1650322520000|2022-04-18 22:55:20|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|2
1650322530000|2022-04-18 22:55:30|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|0
1650322540000|2022-04-18 22:55:40|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|0
1650322550000|2022-04-18 22:55:50|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|3
1650322560000|2022-04-18 22:56:00|34497.9|34493.1|34499.4|34494.6|34499.4|34494.6|34497.4|34492.6|1
1650322590000|2022-04-18 22:56:30|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|0
1650322600000|2022-04-18 22:56:40|34499.9|34495.1|34497.9|34493.1|34499.9|34495.1|34497.9|34493.1|3
1650322610000|2022-04-18 22:56:50|34497.4|34492.6|34496.9|34492.1|34497.4|34492.6|34496.4|34491.6|5
1650322620000|2022-04-18 22:57:00|34497.4|34492.6|34497.9|34493.1|34497.9|34493.1|34497.4|34492.6|0
1650322630000|2022-04-18 22:57:10|34498.4|34493.6|34497.4|34492.6|34498.4|34493.6|34497.4|34492.6|7
1650322640000|2022-04-18 22:57:20|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|2
1650322650000|2022-04-18 22:57:30|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|3
1650322680000|2022-04-18 22:58:00|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34495.9|34491.1|6
1650322690000|2022-04-18 22:58:10|34496.4|34491.6|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|2
1650322700000|2022-04-18 22:58:20|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|0
1650322710000|2022-04-18 22:58:30|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|1
1650322720000|2022-04-18 22:58:40|34495.9|34491.1|34495.4|34490.6|34495.9|34491.1|34495.4|34490.6|0
1650322730000|2022-04-18 22:58:50|||||||||1
1650322740000|2022-04-18 22:59:00|34494.9|34490.1|34493.4|34488.6|34494.9|34490.1|34493.4|34488.6|3
1650322750000|2022-04-18 22:59:10|34492.4|34487.6|34491.4|34486.6|34492.4|34487.6|34491.4|34486.6|2
1650322760000|2022-04-18 22:59:20|34490.9|34486.1|34491.4|34486.6|34491.4|34486.6|34490.9|34486.1|6
1650322770000|2022-04-18 22:59:30|34490.9|34486.1|34490.9|34486.1|34490.9|34486.1|34490.9|34486.1|0
1650322780000|2022-04-18 22:59:40|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|2
1650322790000|2022-04-18 22:59:50|34490.9|34486.1|34491.4|34486.6|34491.4|34486.6|34490.9|34486.1|1
1650322800000|2022-04-18 23:00:00|34490.9|34486.1|34494.9|34490.1|34494.9|34490.1|34490.9|34486.1|24
1650322810000|2022-04-18 23:00:10|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|3
1650322820000|2022-04-18 23:00:20|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34493.9|34489.1|2
1650322830000|2022-04-18 23:00:30|34493.9|34489.1|34494.9|34490.1|34494.9|34490.1|34493.9|34489.1|1
1650322840000|2022-04-18 23:00:40|34498.4|34493.6|34497.9|34493.1|34498.4|34493.6|34495.9|34491.1|24
1650322850000|2022-04-18 23:00:50|34498.9|34494.1|34499.9|34495.1|34499.9|34495.1|34498.9|34494.1|6
1650322860000|2022-04-18 23:01:00|34499.4|34494.6|34498.9|34494.1|34499.4|34494.6|34498.9|34494.1|3
1650322870000|2022-04-18 23:01:10|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|0
1650322880000|2022-04-18 23:01:20|34499.9|34495.1|34499.4|34494.6|34500.4|34495.6|34499.4|34494.6|3
1650322890000|2022-04-18 23:01:30|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34497.9|34493.1|7
1650322900000|2022-04-18 23:01:40|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|0
1650322910000|2022-04-18 23:01:50|34499.4|34494.6|34499.4|34494.6|34500.4|34495.6|34499.4|34494.6|8
1650322930000|2022-04-18 23:02:10|34499.9|34495.1|34502.4|34497.6|34502.4|34497.6|34499.9|34495.1|6
1650322940000|2022-04-18 23:02:20|34502.9|34498.1|34505.9|34501.1|34505.9|34501.1|34502.9|34498.1|14
1650322950000|2022-04-18 23:02:30|34505.4|34500.6|34506.4|34501.6|34506.4|34501.6|34504.9|34500.1|8
1650322960000|2022-04-18 23:02:40|34506.9|34502.1|34507.4|34502.6|34507.9|34503.1|34506.9|34502.1|4
1650322970000|2022-04-18 23:02:50|34506.9|34502.1|34506.9|34502.1|34507.4|34502.6|34506.9|34502.1|9
1650322980000|2022-04-18 23:03:00|34505.4|34500.6|34504.9|34500.1|34505.9|34501.1|34504.9|34500.1|6
1650322990000|2022-04-18 23:03:10|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|1
1650323000000|2022-04-18 23:03:20|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650323010000|2022-04-18 23:03:30|34504.9|34500.1|34504.9|34500.1|34505.4|34500.6|34504.9|34500.1|0
1650323020000|2022-04-18 23:03:40|||||||||3
1650323040000|2022-04-18 23:04:00|34507.9|34503.1|34507.9|34503.1|34508.4|34503.6|34507.9|34503.1|8
1650323050000|2022-04-18 23:04:10|||||||||3
1650323060000|2022-04-18 23:04:20|34508.4|34503.6|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|3
1650323070000|2022-04-18 23:04:30|34508.9|34504.1|34506.4|34501.6|34508.9|34504.1|34505.4|34500.6|7
1650323080000|2022-04-18 23:04:40|34506.9|34502.1|34506.4|34501.6|34506.9|34502.1|34505.9|34501.1|16
1650323090000|2022-04-18 23:04:50|34506.9|34502.1|34507.4|34502.6|34507.4|34502.6|34506.9|34502.1|1
1650323100000|2022-04-18 23:05:00|34506.9|34502.1|34506.4|34501.6|34506.9|34502.1|34506.4|34501.6|0
1650323110000|2022-04-18 23:05:10|34504.9|34500.1|34503.4|34498.6|34504.9|34500.1|34503.4|34498.6|4
1650323120000|2022-04-18 23:05:20|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|2
1650323130000|2022-04-18 23:05:30|34503.9|34499.1|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|0
1650323140000|2022-04-18 23:05:40|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650323150000|2022-04-18 23:05:50|34505.9|34501.1|34506.4|34501.6|34507.4|34502.6|34505.9|34501.1|2
1650323160000|2022-04-18 23:06:00|34506.9|34502.1|34506.4|34501.6|34506.9|34502.1|34506.4|34501.6|0
1650323170000|2022-04-18 23:06:10|34505.9|34501.1|34504.4|34499.6|34505.9|34501.1|34504.4|34499.6|2
1650323190000|2022-04-18 23:06:30|34504.9|34500.1|34504.9|34500.1|34505.4|34500.6|34504.9|34500.1|2
1650323200000|2022-04-18 23:06:40|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|0
1650323210000|2022-04-18 23:06:50|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34503.4|34498.6|0
1650323220000|2022-04-18 23:07:00|34503.9|34499.1|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|0
1650323230000|2022-04-18 23:07:10|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34503.4|34498.6|2
1650323240000|2022-04-18 23:07:20|34502.9|34498.1|34501.4|34496.6|34502.9|34498.1|34500.9|34496.1|0
1650323250000|2022-04-18 23:07:30|34502.4|34497.6|34502.9|34498.1|34502.9|34498.1|34502.4|34497.6|1
1650323260000|2022-04-18 23:07:40|34502.4|34497.6|34502.9|34498.1|34502.9|34498.1|34502.4|34497.6|0
1650323270000|2022-04-18 23:07:50|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|0
1650323280000|2022-04-18 23:08:00|34502.9|34498.1|34501.4|34496.6|34502.9|34498.1|34501.4|34496.6|0
1650323290000|2022-04-18 23:08:10|34500.9|34496.1|34500.9|34496.1|34501.4|34496.6|34500.9|34496.1|0
1650323300000|2022-04-18 23:08:20|34500.4|34495.6|34499.4|34494.6|34500.4|34495.6|34499.4|34494.6|0
1650323310000|2022-04-18 23:08:30|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|34498.9|34494.1|0
1650323320000|2022-04-18 23:08:40|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|3
1650323330000|2022-04-18 23:08:50|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|2
1650323340000|2022-04-18 23:09:00|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|0
1650323350000|2022-04-18 23:09:10|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34497.9|34493.1|1
1650323370000|2022-04-18 23:09:30|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.4|34493.6|1
1650323390000|2022-04-18 23:09:50|34497.4|34492.6|34496.9|34492.1|34497.4|34492.6|34496.4|34491.6|1
1650323410000|2022-04-18 23:10:10|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650323420000|2022-04-18 23:10:20|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|0
1650323430000|2022-04-18 23:10:30|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650323460000|2022-04-18 23:11:00|34497.9|34493.1|34499.4|34494.6|34499.4|34494.6|34497.9|34493.1|2
1650323480000|2022-04-18 23:11:20|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34497.4|34492.6|3
1650323500000|2022-04-18 23:11:40|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|1
1650323510000|2022-04-18 23:11:50|34496.9|34492.1|34494.4|34489.6|34496.9|34492.1|34494.4|34489.6|7
1650323520000|2022-04-18 23:12:00|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34494.4|34489.6|3
1650323540000|2022-04-18 23:12:20|34493.9|34489.1|34493.4|34488.6|34493.9|34489.1|34492.4|34487.6|6
1650323550000|2022-04-18 23:12:30|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|0
1650323560000|2022-04-18 23:12:40|34493.4|34488.6|34491.9|34487.1|34493.4|34488.6|34491.9|34487.1|2
1650323570000|2022-04-18 23:12:50|34492.4|34487.6|34491.9|34487.1|34492.4|34487.6|34491.4|34486.6|4
1650323580000|2022-04-18 23:13:00|34492.4|34487.6|34493.4|34488.6|34494.4|34489.6|34492.4|34487.6|4
1650323590000|2022-04-18 23:13:10|34493.9|34489.1|34495.4|34490.6|34495.4|34490.6|34493.9|34489.1|2
1650323600000|2022-04-18 23:13:20|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|0
1650323610000|2022-04-18 23:13:30|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|0
1650323620000|2022-04-18 23:13:40|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|0
1650323630000|2022-04-18 23:13:50|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|0
1650323640000|2022-04-18 23:14:00|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|0
1650323690000|2022-04-18 23:14:50|34495.9|34491.1|34494.9|34490.1|34495.9|34491.1|34494.9|34490.1|4
1650323700000|2022-04-18 23:15:00|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|0
1650323710000|2022-04-18 23:15:10|34494.9|34490.1|34495.4|34490.6|34496.4|34491.6|34494.9|34490.1|11
1650323720000|2022-04-18 23:15:20|34493.9|34489.1|34489.4|34484.6|34493.9|34489.1|34488.9|34484.1|72
1650323730000|2022-04-18 23:15:30|34488.9|34484.1|34490.9|34486.1|34490.9|34486.1|34488.9|34484.1|1
1650323740000|2022-04-18 23:15:40|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|34491.4|34486.6|0
1650323760000|2022-04-18 23:16:00|34491.9|34487.1|34493.4|34488.6|34493.4|34488.6|34491.9|34487.1|3
1650323770000|2022-04-18 23:16:10|34493.9|34489.1|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|0
1650323780000|2022-04-18 23:16:20|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|2
1650323800000|2022-04-18 23:16:40|34495.9|34491.1|34494.4|34489.6|34495.9|34491.1|34493.9|34489.1|1
1650323810000|2022-04-18 23:16:50|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|1
1650323820000|2022-04-18 23:17:00|34495.9|34491.1|34495.4|34490.6|34496.4|34491.6|34495.4|34490.6|1
1650323830000|2022-04-18 23:17:10|34497.4|34492.6|34499.4|34494.6|34499.9|34495.1|34497.4|34492.6|7
1650323840000|2022-04-18 23:17:20|34499.9|34495.1|34501.4|34496.6|34501.4|34496.6|34499.9|34495.1|2
1650323850000|2022-04-18 23:17:30|34500.9|34496.1|34502.4|34497.6|34502.4|34497.6|34500.4|34495.6|3
1650323860000|2022-04-18 23:17:40|34501.9|34497.1|34500.4|34495.6|34501.9|34497.1|34500.4|34495.6|0
1650323880000|2022-04-18 23:18:00|34499.9|34495.1|34494.9|34490.1|34500.4|34495.6|34494.9|34490.1|4
1650323890000|2022-04-18 23:18:10|34495.4|34490.6|34494.4|34489.6|34495.4|34490.6|34494.4|34489.6|1
1650323900000|2022-04-18 23:18:20|34493.9|34489.1|34493.9|34489.1|34494.4|34489.6|34493.4|34488.6|0
1650323910000|2022-04-18 23:18:30|34494.4|34489.6|34495.4|34490.6|34495.4|34490.6|34494.4|34489.6|2
1650323920000|2022-04-18 23:18:40|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|0
1650323930000|2022-04-18 23:18:50|34493.9|34489.1|34495.4|34490.6|34495.4|34490.6|34493.4|34488.6|0
1650323940000|2022-04-18 23:19:00|34495.9|34491.1|34495.9|34491.1|34495.9|34491.1|34495.4|34490.6|0
1650323950000|2022-04-18 23:19:10|34494.9|34490.1|34495.9|34491.1|34495.9|34491.1|34494.9|34490.1|0
1650323960000|2022-04-18 23:19:20|34495.4|34490.6|34494.4|34489.6|34495.4|34490.6|34494.4|34489.6|3
1650323970000|2022-04-18 23:19:30|34492.9|34488.1|34494.9|34490.1|34494.9|34490.1|34492.9|34488.1|2
1650323990000|2022-04-18 23:19:50|34494.4|34489.6|34493.4|34488.6|34494.4|34489.6|34493.4|34488.6|0
1650324000000|2022-04-18 23:20:00|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|0
1650324010000|2022-04-18 23:20:10|34495.4|34490.6|34495.9|34491.1|34495.9|34491.1|34495.4|34490.6|2
1650324020000|2022-04-18 23:20:20|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|2
1650324030000|2022-04-18 23:20:30|34495.9|34491.1|34495.9|34491.1|34496.4|34491.6|34495.9|34491.1|0
1650324040000|2022-04-18 23:20:40|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|34496.4|34491.6|1
1650324050000|2022-04-18 23:20:50|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650324060000|2022-04-18 23:21:00|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|1
1650324090000|2022-04-18 23:21:30|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|1
1650324110000|2022-04-18 23:21:50|34498.9|34494.1|34496.9|34492.1|34498.9|34494.1|34496.9|34492.1|4
1650324120000|2022-04-18 23:22:00|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|2
1650324130000|2022-04-18 23:22:10|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650324140000|2022-04-18 23:22:20|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|0
1650324150000|2022-04-18 23:22:30|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|0
1650324160000|2022-04-18 23:22:40|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|0
1650324170000|2022-04-18 23:22:50|34498.4|34493.6|34497.4|34492.6|34498.4|34493.6|34497.4|34492.6|2
1650324180000|2022-04-18 23:23:00|34497.9|34493.1|34498.4|34493.6|34498.4|34493.6|34497.9|34493.1|0
1650324190000|2022-04-18 23:23:10|34498.9|34494.1|34500.4|34495.6|34500.4|34495.6|34498.9|34494.1|3
1650324200000|2022-04-18 23:23:20|34500.9|34496.1|34500.4|34495.6|34500.9|34496.1|34500.4|34495.6|3
1650324210000|2022-04-18 23:23:30|34499.9|34495.1|34498.9|34494.1|34499.9|34495.1|34498.4|34493.6|3
1650324220000|2022-04-18 23:23:40|34498.4|34493.6|34497.4|34492.6|34498.4|34493.6|34496.9|34492.1|2
1650324270000|2022-04-18 23:24:30|34496.9|34492.1|34493.4|34488.6|34496.9|34492.1|34490.9|34486.1|9
1650324280000|2022-04-18 23:24:40|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|34493.4|34488.6|0
1650324290000|2022-04-18 23:24:50|34493.4|34488.6|34493.9|34489.1|34493.9|34489.1|34493.4|34488.6|0
1650324300000|2022-04-18 23:25:00|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|0
1650324310000|2022-04-18 23:25:10|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|0
1650324340000|2022-04-18 23:25:40|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|1
1650324350000|2022-04-18 23:25:50|34492.9|34488.1|34493.4|34488.6|34493.4|34488.6|34492.9|34488.1|0
1650324360000|2022-04-18 23:26:00|34492.4|34487.6|34492.4|34487.6|34492.4|34487.6|34491.9|34487.1|2
1650324370000|2022-04-18 23:26:10|34491.9|34487.1|34493.4|34488.6|34494.4|34489.6|34491.9|34487.1|5
1650324380000|2022-04-18 23:26:20|34489.4|34484.6|34488.4|34483.6|34489.4|34484.6|34488.4|34483.6|32
1650324390000|2022-04-18 23:26:30|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.9|34483.1|0
1650324400000|2022-04-18 23:26:40|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.9|34483.1|1
1650324430000|2022-04-18 23:27:10|34487.9|34483.1|34489.4|34484.6|34489.4|34484.6|34487.9|34483.1|4
1650324450000|2022-04-18 23:27:30|34488.9|34484.1|34488.9|34484.1|34489.4|34484.6|34488.4|34483.6|1
1650324460000|2022-04-18 23:27:40|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|34488.9|34484.1|8
1650324470000|2022-04-18 23:27:50|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|0
1650324480000|2022-04-18 23:28:00|34489.9|34485.1|34489.4|34484.6|34489.9|34485.1|34489.4|34484.6|0
1650324490000|2022-04-18 23:28:10|34489.9|34485.1|34490.4|34485.6|34490.4|34485.6|34489.9|34485.1|0
1650324500000|2022-04-18 23:28:20|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|1
1650324520000|2022-04-18 23:28:40|34489.4|34484.6|34489.4|34484.6|34489.4|34484.6|34488.4|34483.6|5
1650324530000|2022-04-18 23:28:50|34488.9|34484.1|34489.4|34484.6|34489.4|34484.6|34488.9|34484.1|0
1650324540000|2022-04-18 23:29:00|34488.9|34484.1|34488.9|34484.1|34488.9|34484.1|34488.9|34484.1|1
1650324550000|2022-04-18 23:29:10|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|0
1650324560000|2022-04-18 23:29:20|34487.9|34483.1|34486.9|34482.1|34487.9|34483.1|34486.9|34482.1|4
1650324580000|2022-04-18 23:29:40|||||||||1
1650324590000|2022-04-18 23:29:50|34486.4|34481.6|34484.9|34480.1|34486.4|34481.6|34484.4|34479.6|0
1650324600000|2022-04-18 23:30:00|34485.9|34481.1|34481.4|34476.6|34485.9|34481.1|34481.4|34476.6|16
1650324610000|2022-04-18 23:30:10|34480.9|34476.1|34481.4|34476.6|34481.4|34476.6|34480.9|34476.1|3
1650324620000|2022-04-18 23:30:20|34480.9|34476.1|34481.4|34476.6|34481.4|34476.6|34480.9|34476.1|3
1650324630000|2022-04-18 23:30:30|34481.9|34477.1|34483.4|34478.6|34483.4|34478.6|34481.9|34477.1|2
1650324640000|2022-04-18 23:30:40|34482.9|34478.1|34480.9|34476.1|34482.9|34478.1|34480.4|34475.6|3
1650324650000|2022-04-18 23:30:50|34480.4|34475.6|34480.4|34475.6|34480.9|34476.1|34480.4|34475.6|0
1650324660000|2022-04-18 23:31:00|34479.9|34475.1|34479.9|34475.1|34479.9|34475.1|34479.9|34475.1|1
1650324670000|2022-04-18 23:31:10|34479.4|34474.6|34479.4|34474.6|34479.4|34474.6|34479.4|34474.6|4
1650324680000|2022-04-18 23:31:20|34479.9|34475.1|34481.4|34476.6|34481.4|34476.6|34479.9|34475.1|5
1650324690000|2022-04-18 23:31:30|34480.9|34476.1|34479.4|34474.6|34480.9|34476.1|34479.4|34474.6|3
1650324700000|2022-04-18 23:31:40|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|2
1650324710000|2022-04-18 23:31:50|34479.9|34475.1|34478.9|34474.1|34480.9|34476.1|34478.9|34474.1|6
1650324720000|2022-04-18 23:32:00|34479.4|34474.6|34478.9|34474.1|34479.4|34474.6|34478.9|34474.1|2
1650324730000|2022-04-18 23:32:10|34479.4|34474.6|34478.9|34474.1|34479.4|34474.6|34478.9|34474.1|1
1650324740000|2022-04-18 23:32:20|34479.4|34474.6|34479.4|34474.6|34480.4|34475.6|34478.9|34474.1|6
1650324750000|2022-04-18 23:32:30|34479.9|34475.1|34481.9|34477.1|34482.4|34477.6|34479.9|34475.1|3
1650324760000|2022-04-18 23:32:40|34481.4|34476.6|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|3
1650324770000|2022-04-18 23:32:50|34479.9|34475.1|34483.4|34478.6|34483.4|34478.6|34479.9|34475.1|5
1650324780000|2022-04-18 23:33:00|34483.9|34479.1|34482.4|34477.6|34483.9|34479.1|34482.4|34477.6|2
1650324790000|2022-04-18 23:33:10|34481.9|34477.1|34482.9|34478.1|34483.4|34478.6|34481.4|34476.6|2
1650324800000|2022-04-18 23:33:20|34483.4|34478.6|34482.4|34477.6|34483.9|34479.1|34482.4|34477.6|1
1650324810000|2022-04-18 23:33:30|34481.9|34477.1|34482.9|34478.1|34483.4|34478.6|34481.4|34476.6|0
1650324820000|2022-04-18 23:33:40|34483.4|34478.6|34482.9|34478.1|34483.4|34478.6|34482.9|34478.1|0
1650324830000|2022-04-18 23:33:50|34482.4|34477.6|34482.9|34478.1|34482.9|34478.1|34482.4|34477.6|0
1650324840000|2022-04-18 23:34:00|34482.4|34477.6|34482.4|34477.6|34482.9|34478.1|34481.4|34476.6|1
1650324850000|2022-04-18 23:34:10|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.4|34477.6|3
1650324860000|2022-04-18 23:34:20|34482.4|34477.6|34482.4|34477.6|34483.4|34478.6|34481.9|34477.1|1
1650324870000|2022-04-18 23:34:30|34481.9|34477.1|34482.4|34477.6|34482.4|34477.6|34481.4|34476.6|0
1650324880000|2022-04-18 23:34:40|34482.9|34478.1|34482.4|34477.6|34482.9|34478.1|34482.4|34477.6|1
1650324890000|2022-04-18 23:34:50|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.9|34478.1|1
1650324900000|2022-04-18 23:35:00|34483.9|34479.1|34491.9|34487.1|34491.9|34487.1|34483.4|34478.6|75
1650324910000|2022-04-18 23:35:10|34491.4|34486.6|34489.4|34484.6|34491.4|34486.6|34489.4|34484.6|2
1650324920000|2022-04-18 23:35:20|34488.9|34484.1|34483.4|34478.6|34488.9|34484.1|34483.4|34478.6|13
1650324940000|2022-04-18 23:35:40|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.9|34478.1|1
1650324950000|2022-04-18 23:35:50|34483.9|34479.1|34480.4|34475.6|34483.9|34479.1|34480.4|34475.6|2
1650324960000|2022-04-18 23:36:00|34480.9|34476.1|34480.9|34476.1|34482.4|34477.6|34480.4|34475.6|4
1650324970000|2022-04-18 23:36:10|34481.4|34476.6|34481.4|34476.6|34481.9|34477.1|34481.4|34476.6|0
1650324980000|2022-04-18 23:36:20|34481.9|34477.1|34481.9|34477.1|34481.9|34477.1|34481.9|34477.1|0
1650324990000|2022-04-18 23:36:30|34481.4|34476.6|34481.9|34477.1|34481.9|34477.1|34481.4|34476.6|0
1650325000000|2022-04-18 23:36:40|34481.4|34476.6|34481.9|34477.1|34481.9|34477.1|34481.4|34476.6|0
1650325010000|2022-04-18 23:36:50|34481.4|34476.6|34482.4|34477.6|34482.4|34477.6|34480.9|34476.1|9
1650325020000|2022-04-18 23:37:00|34481.9|34477.1|34483.4|34478.6|34483.4|34478.6|34481.4|34476.6|0
1650325030000|2022-04-18 23:37:10|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.9|34478.1|0
1650325040000|2022-04-18 23:37:20|34482.9|34478.1|34482.9|34478.1|34483.4|34478.6|34482.9|34478.1|0
1650325060000|2022-04-18 23:37:40|34482.4|34477.6|34482.4|34477.6|34482.4|34477.6|34482.4|34477.6|0
1650325070000|2022-04-18 23:37:50|34481.9|34477.1|34481.4|34476.6|34481.9|34477.1|34480.4|34475.6|1
1650325080000|2022-04-18 23:38:00|34480.9|34476.1|34482.4|34477.6|34482.9|34478.1|34480.9|34476.1|1
1650325090000|2022-04-18 23:38:10|34481.9|34477.1|34483.4|34478.6|34483.4|34478.6|34481.9|34477.1|1
1650325100000|2022-04-18 23:38:20|34482.9|34478.1|34482.4|34477.6|34483.9|34479.1|34482.4|34477.6|2
1650325110000|2022-04-18 23:38:30|34482.9|34478.1|34484.9|34480.1|34485.4|34480.6|34482.9|34478.1|1
1650325140000|2022-04-18 23:39:00|34485.4|34480.6|34487.4|34482.6|34487.4|34482.6|34485.4|34480.6|0
1650325150000|2022-04-18 23:39:10|34486.9|34482.1|34487.4|34482.6|34487.4|34482.6|34486.9|34482.1|0
1650325160000|2022-04-18 23:39:20|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|34486.9|34482.1|0
1650325200000|2022-04-18 23:40:00|34487.4|34482.6|34488.9|34484.1|34488.9|34484.1|34487.4|34482.6|1
1650325210000|2022-04-18 23:40:10|34489.4|34484.6|34489.9|34485.1|34490.9|34486.1|34489.4|34484.6|0
1650325220000|2022-04-18 23:40:20|34490.4|34485.6|34489.9|34485.1|34490.4|34485.6|34489.9|34485.1|1
1650325230000|2022-04-18 23:40:30|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|0
1650325240000|2022-04-18 23:40:40|34490.9|34486.1|34490.9|34486.1|34491.4|34486.6|34490.9|34486.1|1
1650325250000|2022-04-18 23:40:50|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|0
1650325260000|2022-04-18 23:41:00|34490.4|34485.6|34489.4|34484.6|34490.4|34485.6|34489.4|34484.6|4
1650325270000|2022-04-18 23:41:10|34489.9|34485.1|34489.4|34484.6|34489.9|34485.1|34489.4|34484.6|0
1650325290000|2022-04-18 23:41:30|34488.9|34484.1|34490.4|34485.6|34490.4|34485.6|34488.9|34484.1|2
1650325300000|2022-04-18 23:41:40|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|0
1650325310000|2022-04-18 23:41:50|34490.4|34485.6|34491.4|34486.6|34491.4|34486.6|34490.4|34485.6|0
1650325320000|2022-04-18 23:42:00|34490.9|34486.1|34490.9|34486.1|34490.9|34486.1|34490.4|34485.6|0
1650325330000|2022-04-18 23:42:10|34491.4|34486.6|34490.4|34485.6|34491.4|34486.6|34490.4|34485.6|2
1650325340000|2022-04-18 23:42:20|34489.9|34485.1|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|1
1650325370000|2022-04-18 23:42:50|34490.9|34486.1|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|4
1650325390000|2022-04-18 23:43:10|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.9|34486.1|0
1650325400000|2022-04-18 23:43:20|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|0
1650325420000|2022-04-18 23:43:40|34491.4|34486.6|34491.4|34486.6|34491.9|34487.1|34490.9|34486.1|3
1650325430000|2022-04-18 23:43:50|34491.9|34487.1|34493.4|34488.6|34493.9|34489.1|34491.9|34487.1|6
1650325440000|2022-04-18 23:44:00|34492.9|34488.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|3
1650325450000|2022-04-18 23:44:10|34492.4|34487.6|34493.4|34488.6|34493.4|34488.6|34492.4|34487.6|3
1650325460000|2022-04-18 23:44:20|34492.9|34488.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|3
1650325470000|2022-04-18 23:44:30|34493.9|34489.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|3
1650325490000|2022-04-18 23:44:50|34493.9|34489.1|34493.4|34488.6|34493.9|34489.1|34493.4|34488.6|0
1650325500000|2022-04-18 23:45:00|34493.9|34489.1|34493.4|34488.6|34494.4|34489.6|34493.4|34488.6|0
1650325510000|2022-04-18 23:45:10|34495.4|34490.6|34494.4|34489.6|34495.4|34490.6|34492.9|34488.1|10
1650325520000|2022-04-18 23:45:20|34493.9|34489.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|1
1650325530000|2022-04-18 23:45:30|34492.9|34488.1|34493.4|34488.6|34494.4|34489.6|34492.9|34488.1|1
1650325540000|2022-04-18 23:45:40|34493.9|34489.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|2
1650325550000|2022-04-18 23:45:50|34492.9|34488.1|34493.9|34489.1|34493.9|34489.1|34492.9|34488.1|0
1650325560000|2022-04-18 23:46:00|34494.4|34489.6|34497.4|34492.6|34497.4|34492.6|34494.4|34489.6|30
1650325570000|2022-04-18 23:46:10|34497.9|34493.1|34497.4|34492.6|34498.4|34493.6|34494.9|34490.1|10
1650325580000|2022-04-18 23:46:20|34497.9|34493.1|34502.4|34497.6|34502.9|34498.1|34497.4|34492.6|19
1650325590000|2022-04-18 23:46:30|34502.9|34498.1|34504.9|34500.1|34506.4|34501.6|34502.4|34497.6|12
1650325600000|2022-04-18 23:46:40|34505.4|34500.6|34506.4|34501.6|34508.4|34503.6|34504.9|34500.1|6
1650325610000|2022-04-18 23:46:50|34506.9|34502.1|34509.4|34504.6|34509.4|34504.6|34506.4|34501.6|6
1650325620000|2022-04-18 23:47:00|34509.9|34505.1|34510.4|34505.6|34511.4|34506.6|34509.4|34504.6|11
1650325630000|2022-04-18 23:47:10|34510.9|34506.1|34512.4|34507.6|34513.4|34508.6|34510.9|34506.1|15
1650325640000|2022-04-18 23:47:20|34512.9|34508.1|34509.4|34504.6|34512.9|34508.1|34509.4|34504.6|8
1650325650000|2022-04-18 23:47:30|34508.9|34504.1|34509.4|34504.6|34510.4|34505.6|34504.9|34500.1|9
1650325660000|2022-04-18 23:47:40|34509.9|34505.1|34512.4|34507.6|34512.4|34507.6|34509.9|34505.1|2
1650325670000|2022-04-18 23:47:50|34512.9|34508.1|34514.4|34509.6|34514.4|34509.6|34512.9|34508.1|2
1650325680000|2022-04-18 23:48:00|34514.9|34510.1|34517.4|34512.6|34517.9|34513.1|34514.9|34510.1|7
1650325690000|2022-04-18 23:48:10|34516.9|34512.1|34514.4|34509.6|34516.9|34512.1|34514.4|34509.6|3
1650325700000|2022-04-18 23:48:20|34514.9|34510.1|34516.4|34511.6|34516.9|34512.1|34514.4|34509.6|3
1650325710000|2022-04-18 23:48:30|34515.9|34511.1|34539.9|34535.1|34539.9|34535.1|34515.9|34511.1|145
1650325720000|2022-04-18 23:48:40|34540.4|34535.6|34531.4|34526.6|34540.4|34535.6|34528.4|34523.6|49
1650325730000|2022-04-18 23:48:50|34530.9|34526.1|34528.9|34524.1|34531.4|34526.6|34528.4|34523.6|3
1650325740000|2022-04-18 23:49:00|34527.4|34522.6|34533.4|34528.6|34533.4|34528.6|34527.4|34522.6|14
1650325750000|2022-04-18 23:49:10|34533.9|34529.1|34532.9|34528.1|34533.9|34529.1|34532.9|34528.1|3
1650325760000|2022-04-18 23:49:20|34533.4|34528.6|34532.4|34527.6|34533.4|34528.6|34531.9|34527.1|5
1650325770000|2022-04-18 23:49:30|34531.9|34527.1|34530.9|34526.1|34531.9|34527.1|34530.9|34526.1|1
1650325780000|2022-04-18 23:49:40|34531.9|34527.1|34528.9|34524.1|34531.9|34527.1|34528.4|34523.6|4
1650325790000|2022-04-18 23:49:50|34529.4|34524.6|34528.9|34524.1|34529.4|34524.6|34528.9|34524.1|2
1650325800000|2022-04-18 23:50:00|34529.4|34524.6|34531.4|34526.6|34531.4|34526.6|34529.4|34524.6|16
1650325810000|2022-04-18 23:50:10|34531.9|34527.1|34530.9|34526.1|34533.4|34528.6|34529.9|34525.1|9
1650325820000|2022-04-18 23:50:20|34530.4|34525.6|34530.9|34526.1|34531.4|34526.6|34530.4|34525.6|4
1650325830000|2022-04-18 23:50:30|34530.4|34525.6|34530.4|34525.6|34530.4|34525.6|34529.4|34524.6|3
1650325840000|2022-04-18 23:50:40|34529.9|34525.1|34527.4|34522.6|34529.9|34525.1|34527.4|34522.6|6
1650325850000|2022-04-18 23:50:50|34527.9|34523.1|34527.4|34522.6|34528.9|34524.1|34527.4|34522.6|0
1650325860000|2022-04-18 23:51:00|34526.9|34522.1|34526.9|34522.1|34527.4|34522.6|34526.4|34521.6|5
1650325870000|2022-04-18 23:51:10|34527.4|34522.6|34526.4|34521.6|34527.9|34523.1|34526.4|34521.6|1
1650325880000|2022-04-18 23:51:20|34525.9|34521.1|34525.4|34520.6|34526.4|34521.6|34525.4|34520.6|1
1650325890000|2022-04-18 23:51:30|34525.9|34521.1|34526.4|34521.6|34526.4|34521.6|34525.9|34521.1|1
1650325900000|2022-04-18 23:51:40|34525.9|34521.1|34524.4|34519.6|34525.9|34521.1|34522.4|34517.6|13
1650325910000|2022-04-18 23:51:50|34525.9|34521.1|34525.9|34521.1|34525.9|34521.1|34525.9|34521.1|2
1650325920000|2022-04-18 23:52:00|34526.4|34521.6|34531.4|34526.6|34531.4|34526.6|34526.4|34521.6|11
1650325930000|2022-04-18 23:52:10|34530.9|34526.1|34530.9|34526.1|34530.9|34526.1|34530.4|34525.6|4
1650325940000|2022-04-18 23:52:20|34530.4|34525.6|34530.4|34525.6|34530.9|34526.1|34530.4|34525.6|0
1650325950000|2022-04-18 23:52:30|34530.9|34526.1|34531.9|34527.1|34531.9|34527.1|34529.9|34525.1|2
1650325960000|2022-04-18 23:52:40|34532.4|34527.6|34532.9|34528.1|34532.9|34528.1|34532.4|34527.6|2
1650325970000|2022-04-18 23:52:50|34532.4|34527.6|34544.9|34540.1|34544.9|34540.1|34532.4|34527.6|104
1650325980000|2022-04-18 23:53:00|34544.4|34539.6|34548.4|34543.6|34549.4|34544.6|34542.9|34538.1|48
1650325990000|2022-04-18 23:53:10|34548.9|34544.1|34546.4|34541.6|34554.4|34549.6|34545.9|34541.1|55
1650326000000|2022-04-18 23:53:20|34545.4|34540.6|34545.4|34540.6|34549.4|34544.6|34545.4|34540.6|10
1650326010000|2022-04-18 23:53:30|34545.9|34541.1|34547.9|34543.1|34548.4|34543.6|34545.9|34541.1|7
1650326020000|2022-04-18 23:53:40|34548.4|34543.6|34554.4|34549.6|34554.4|34549.6|34544.4|34539.6|69
1650326030000|2022-04-18 23:53:50|34559.4|34554.6|34557.9|34553.1|34560.4|34555.6|34557.4|34552.6|49
1650326040000|2022-04-18 23:54:00|34557.4|34552.6|34558.4|34553.6|34558.9|34554.1|34557.4|34552.6|4
1650326050000|2022-04-18 23:54:10|34557.9|34553.1|34555.4|34550.6|34558.9|34554.1|34555.4|34550.6|10
1650326060000|2022-04-18 23:54:20|34555.9|34551.1|34553.9|34549.1|34555.9|34551.1|34553.4|34548.6|8
1650326070000|2022-04-18 23:54:30|34553.4|34548.6|34555.4|34550.6|34555.9|34551.1|34553.4|34548.6|8
1650326080000|2022-04-18 23:54:40|34554.9|34550.1|34554.9|34550.1|34555.4|34550.6|34554.4|34549.6|3
1650326090000|2022-04-18 23:54:50|34554.4|34549.6|34553.4|34548.6|34554.4|34549.6|34552.9|34548.1|7
1650326100000|2022-04-18 23:55:00|34553.9|34549.1|34555.4|34550.6|34555.4|34550.6|34553.4|34548.6|10
1650326110000|2022-04-18 23:55:10|34555.9|34551.1|34557.4|34552.6|34557.9|34553.1|34555.9|34551.1|3
1650326120000|2022-04-18 23:55:20|34556.9|34552.1|34560.9|34556.1|34560.9|34556.1|34556.9|34552.1|7
1650326130000|2022-04-18 23:55:30|34561.4|34556.6|34558.4|34553.6|34561.4|34556.6|34558.4|34553.6|7
1650326140000|2022-04-18 23:55:40|34557.9|34553.1|34559.9|34555.1|34559.9|34555.1|34557.4|34552.6|2
1650326150000|2022-04-18 23:55:50|34559.4|34554.6|34559.9|34555.1|34560.9|34556.1|34558.9|34554.1|4
1650326160000|2022-04-18 23:56:00|34560.4|34555.6|34562.4|34557.6|34562.9|34558.1|34559.4|34554.6|8
1650326170000|2022-04-18 23:56:10|34562.9|34558.1|34563.4|34558.6|34564.4|34559.6|34561.4|34556.6|26
1650326180000|2022-04-18 23:56:20|34563.9|34559.1|34560.4|34555.6|34564.4|34559.6|34559.9|34555.1|10
1650326190000|2022-04-18 23:56:30|34559.9|34555.1|34559.4|34554.6|34562.4|34557.6|34558.4|34553.6|13
1650326200000|2022-04-18 23:56:40|34559.9|34555.1|34559.9|34555.1|34561.9|34557.1|34559.9|34555.1|6
1650326210000|2022-04-18 23:56:50|34560.4|34555.6|34559.9|34555.1|34563.4|34558.6|34559.9|34555.1|12
1650326220000|2022-04-18 23:57:00|34560.4|34555.6|34560.4|34555.6|34560.9|34556.1|34559.9|34555.1|3
1650326230000|2022-04-18 23:57:10|34560.9|34556.1|34561.9|34557.1|34563.4|34558.6|34560.9|34556.1|8
1650326240000|2022-04-18 23:57:20|34561.4|34556.6|34559.4|34554.6|34562.4|34557.6|34559.4|34554.6|3
1650326250000|2022-04-18 23:57:30|34559.9|34555.1|34560.4|34555.6|34561.4|34556.6|34559.4|34554.6|3
1650326260000|2022-04-18 23:57:40|34560.9|34556.1|34559.4|34554.6|34560.9|34556.1|34559.4|34554.6|0
1650326270000|2022-04-18 23:57:50|34559.9|34555.1|34558.4|34553.6|34560.4|34555.6|34558.4|34553.6|3
1650326280000|2022-04-18 23:58:00|34558.9|34554.1|34556.4|34551.6|34559.9|34555.1|34555.4|34550.6|2
1650326290000|2022-04-18 23:58:10|34556.9|34552.1|34557.4|34552.6|34559.9|34555.1|34556.9|34552.1|6
1650326300000|2022-04-18 23:58:20|34557.9|34553.1|34557.4|34552.6|34558.4|34553.6|34556.9|34552.1|0
1650326310000|2022-04-18 23:58:30|34556.9|34552.1|34556.9|34552.1|34557.9|34553.1|34555.9|34551.1|4
1650326320000|2022-04-18 23:58:40|34556.4|34551.6|34556.9|34552.1|34556.9|34552.1|34554.9|34550.1|1
1650326330000|2022-04-18 23:58:50|34556.4|34551.6|34554.4|34549.6|34556.4|34551.6|34553.4|34548.6|7
1650326340000|2022-04-18 23:59:00|34553.9|34549.1|34554.4|34549.6|34554.4|34549.6|34553.4|34548.6|2
1650326350000|2022-04-18 23:59:10|34553.4|34548.6|34552.4|34547.6|34553.4|34548.6|34552.4|34547.6|4
1650326360000|2022-04-18 23:59:20|34552.9|34548.1|34553.9|34549.1|34553.9|34549.1|34552.9|34548.1|6
1650326370000|2022-04-18 23:59:30|34554.4|34549.6|34554.4|34549.6|34554.9|34550.1|34553.9|34549.1|12
1650326380000|2022-04-18 23:59:40|34554.9|34550.1|34555.4|34550.6|34555.9|34551.1|34553.4|34548.6|14
1650326390000|2022-04-18 23:59:50|34555.9|34551.1|34560.4|34555.6|34561.9|34557.1|34555.9|34551.1|10
1650326400000|2022-04-19 00:00:00|34560.9|34556.1|34556.4|34551.6|34561.4|34556.6|34555.4|34550.6|42
1650326410000|2022-04-19 00:00:10|34555.9|34551.1|34555.4|34550.6|34555.9|34551.1|34553.9|34549.1|5
1650326420000|2022-04-19 00:00:20|34554.9|34550.1|34555.4|34550.6|34555.4|34550.6|34554.4|34549.6|3
1650326430000|2022-04-19 00:00:30|34555.9|34551.1|34555.9|34551.1|34556.9|34552.1|34554.9|34550.1|4
1650326440000|2022-04-19 00:00:40|34556.4|34551.6|34559.4|34554.6|34559.4|34554.6|34555.9|34551.1|8
1650326450000|2022-04-19 00:00:50|34558.9|34554.1|34556.4|34551.6|34558.9|34554.1|34556.4|34551.6|0
1650326460000|2022-04-19 00:01:00|34556.9|34552.1|34556.4|34551.6|34557.4|34552.6|34555.9|34551.1|8
1650326470000|2022-04-19 00:01:10|34556.9|34552.1|34554.4|34549.6|34556.9|34552.1|34553.9|34549.1|5
1650326480000|2022-04-19 00:01:20|34554.9|34550.1|34551.9|34547.1|34555.4|34550.6|34550.9|34546.1|6
1650326490000|2022-04-19 00:01:30|34551.4|34546.6|34551.4|34546.6|34552.4|34547.6|34550.4|34545.6|4
1650326500000|2022-04-19 00:01:40|34551.9|34547.1|34550.9|34546.1|34551.9|34547.1|34550.4|34545.6|0
1650326510000|2022-04-19 00:01:50|34550.4|34545.6|34550.4|34545.6|34550.9|34546.1|34549.4|34544.6|7
1650326520000|2022-04-19 00:02:00|34550.9|34546.1|34550.9|34546.1|34551.4|34546.6|34549.9|34545.1|6
1650326530000|2022-04-19 00:02:10|34550.4|34545.6|34554.4|34549.6|34554.4|34549.6|34550.4|34545.6|3
1650326540000|2022-04-19 00:02:20|34554.9|34550.1|34557.4|34552.6|34557.4|34552.6|34553.4|34548.6|2
1650326550000|2022-04-19 00:02:30|34556.9|34552.1|34555.4|34550.6|34557.4|34552.6|34554.4|34549.6|10
1650326560000|2022-04-19 00:02:40|34554.9|34550.1|34554.4|34549.6|34555.4|34550.6|34553.9|34549.1|0
1650326570000|2022-04-19 00:02:50|34554.9|34550.1|34553.4|34548.6|34556.4|34551.6|34553.4|34548.6|2
1650326580000|2022-04-19 00:03:00|34553.9|34549.1|34553.4|34548.6|34555.4|34550.6|34551.9|34547.1|10
1650326590000|2022-04-19 00:03:10|34553.9|34549.1|34554.4|34549.6|34554.4|34549.6|34552.9|34548.1|10
1650326600000|2022-04-19 00:03:20|34554.9|34550.1|34554.4|34549.6|34556.4|34551.6|34554.4|34549.6|7
1650326610000|2022-04-19 00:03:30|34554.9|34550.1|34554.4|34549.6|34555.9|34551.1|34554.4|34549.6|6
1650326620000|2022-04-19 00:03:40|34553.9|34549.1|34551.4|34546.6|34554.4|34549.6|34551.4|34546.6|1
1650326630000|2022-04-19 00:03:50|34551.9|34547.1|34549.4|34544.6|34551.9|34547.1|34548.9|34544.1|8
1650326640000|2022-04-19 00:04:00|34548.9|34544.1|34548.4|34543.6|34548.9|34544.1|34547.9|34543.1|15
1650326650000|2022-04-19 00:04:10|34547.9|34543.1|34548.4|34543.6|34548.4|34543.6|34543.9|34539.1|33
1650326660000|2022-04-19 00:04:20|34548.9|34544.1|34546.4|34541.6|34548.9|34544.1|34545.4|34540.6|6
1650326670000|2022-04-19 00:04:30|34546.9|34542.1|34546.4|34541.6|34548.4|34543.6|34546.4|34541.6|1
1650326680000|2022-04-19 00:04:40|34545.9|34541.1|34545.4|34540.6|34547.4|34542.6|34544.9|34540.1|2
1650326690000|2022-04-19 00:04:50|34544.4|34539.6|34543.4|34538.6|34544.4|34539.6|34542.4|34537.6|6
1650326700000|2022-04-19 00:05:00|34543.9|34539.1|34545.9|34541.1|34546.4|34541.6|34543.9|34539.1|5
1650326710000|2022-04-19 00:05:10|34545.4|34540.6|34546.4|34541.6|34546.4|34541.6|34544.9|34540.1|2
1650326720000|2022-04-19 00:05:20|34545.9|34541.1|34545.4|34540.6|34546.4|34541.6|34544.4|34539.6|1
1650326730000|2022-04-19 00:05:30|34544.9|34540.1|34546.4|34541.6|34546.4|34541.6|34544.4|34539.6|0
1650326740000|2022-04-19 00:05:40|34545.9|34541.1|34545.9|34541.1|34546.9|34542.1|34545.4|34540.6|0
1650326750000|2022-04-19 00:05:50|34546.4|34541.6|34545.4|34540.6|34546.4|34541.6|34544.4|34539.6|4
1650326760000|2022-04-19 00:06:00|34544.9|34540.1|34546.4|34541.6|34546.9|34542.1|34543.9|34539.1|13
1650326770000|2022-04-19 00:06:10|34545.4|34540.6|34546.4|34541.6|34546.4|34541.6|34544.9|34540.1|3
1650326780000|2022-04-19 00:06:20|34545.9|34541.1|34547.4|34542.6|34547.4|34542.6|34545.4|34540.6|3
1650326790000|2022-04-19 00:06:30|34547.9|34543.1|34548.4|34543.6|34551.4|34546.6|34547.9|34543.1|5
1650326800000|2022-04-19 00:06:40|34548.9|34544.1|34548.9|34544.1|34548.9|34544.1|34547.9|34543.1|0
1650326810000|2022-04-19 00:06:50|34549.4|34544.6|34548.4|34543.6|34549.4|34544.6|34548.4|34543.6|0
1650326820000|2022-04-19 00:07:00|34547.9|34543.1|34546.9|34542.1|34548.4|34543.6|34546.4|34541.6|4
1650326830000|2022-04-19 00:07:10|34547.4|34542.6|34547.4|34542.6|34548.4|34543.6|34546.4|34541.6|0
1650326840000|2022-04-19 00:07:20|34546.9|34542.1|34547.4|34542.6|34548.4|34543.6|34545.9|34541.1|4
1650326850000|2022-04-19 00:07:30|34546.9|34542.1|34544.9|34540.1|34547.4|34542.6|34544.4|34539.6|1
1650326860000|2022-04-19 00:07:40|34544.4|34539.6|34544.9|34540.1|34545.9|34541.1|34544.4|34539.6|0
1650326870000|2022-04-19 00:07:50|34545.4|34540.6|34542.4|34537.6|34545.4|34540.6|34542.4|34537.6|4
1650326880000|2022-04-19 00:08:00|34542.9|34538.1|34544.4|34539.6|34544.4|34539.6|34542.9|34538.1|5
1650326890000|2022-04-19 00:08:10|34543.9|34539.1|34546.4|34541.6|34547.4|34542.6|34543.9|34539.1|2
1650326900000|2022-04-19 00:08:20|34546.9|34542.1|34548.4|34543.6|34549.9|34545.1|34546.9|34542.1|7
1650326910000|2022-04-19 00:08:30|34547.4|34542.6|34547.4|34542.6|34547.9|34543.1|34546.4|34541.6|12
1650326920000|2022-04-19 00:08:40|34547.9|34543.1|34549.4|34544.6|34549.4|34544.6|34546.9|34542.1|5
1650326930000|2022-04-19 00:08:50|34549.9|34545.1|34546.4|34541.6|34549.9|34545.1|34545.9|34541.1|6
1650326940000|2022-04-19 00:09:00|34545.9|34541.1|34542.4|34537.6|34546.4|34541.6|34539.4|34534.6|14
1650326950000|2022-04-19 00:09:10|34541.9|34537.1|34538.4|34533.6|34541.9|34537.1|34538.4|34533.6|10
1650326960000|2022-04-19 00:09:20|34538.9|34534.1|34536.9|34532.1|34538.9|34534.1|34535.9|34531.1|7
1650326970000|2022-04-19 00:09:30|34537.4|34532.6|34538.4|34533.6|34540.9|34536.1|34537.4|34532.6|8
1650326980000|2022-04-19 00:09:40|34538.9|34534.1|34540.4|34535.6|34540.9|34536.1|34538.9|34534.1|3
1650326990000|2022-04-19 00:09:50|34541.4|34536.6|34542.4|34537.6|34542.9|34538.1|34540.4|34535.6|1
1650327000000|2022-04-19 00:10:00|34542.9|34538.1|34542.4|34537.6|34544.4|34539.6|34541.9|34537.1|5
1650327010000|2022-04-19 00:10:10|34541.9|34537.1|34541.9|34537.1|34543.9|34539.1|34541.4|34536.6|1
1650327020000|2022-04-19 00:10:20|34541.4|34536.6|34539.9|34535.1|34541.9|34537.1|34539.4|34534.6|1
1650327030000|2022-04-19 00:10:30|34540.4|34535.6|34541.9|34537.1|34542.4|34537.6|34539.4|34534.6|14
1650327040000|2022-04-19 00:10:40|34542.4|34537.6|34542.4|34537.6|34542.9|34538.1|34542.4|34537.6|3
1650327050000|2022-04-19 00:10:50|34541.9|34537.1|34541.4|34536.6|34542.9|34538.1|34541.4|34536.6|2
1650327060000|2022-04-19 00:11:00|34541.9|34537.1|34546.4|34541.6|34546.4|34541.6|34541.4|34536.6|8
1650327070000|2022-04-19 00:11:10|34545.9|34541.1|34547.4|34542.6|34548.9|34544.1|34544.9|34540.1|10
1650327080000|2022-04-19 00:11:20|34547.9|34543.1|34549.4|34544.6|34550.4|34545.6|34547.4|34542.6|8
1650327090000|2022-04-19 00:11:30|34548.9|34544.1|34552.4|34547.6|34552.4|34547.6|34548.4|34543.6|8
1650327100000|2022-04-19 00:11:40|34552.9|34548.1|34550.9|34546.1|34553.4|34548.6|34550.4|34545.6|4
1650327110000|2022-04-19 00:11:50|34551.4|34546.6|34551.4|34546.6|34551.9|34547.1|34550.4|34545.6|1
1650327120000|2022-04-19 00:12:00|34550.4|34545.6|34550.4|34545.6|34551.4|34546.6|34548.9|34544.1|3
1650327130000|2022-04-19 00:12:10|34549.9|34545.1|34551.4|34546.6|34551.9|34547.1|34549.9|34545.1|4
1650327140000|2022-04-19 00:12:20|34551.9|34547.1|34550.9|34546.1|34554.9|34550.1|34550.4|34545.6|11
1650327150000|2022-04-19 00:12:30|34550.4|34545.6|34550.4|34545.6|34551.9|34547.1|34549.9|34545.1|0
1650327160000|2022-04-19 00:12:40|34550.9|34546.1|34553.4|34548.6|34553.4|34548.6|34549.4|34544.6|5
1650327170000|2022-04-19 00:12:50|34553.9|34549.1|34552.4|34547.6|34554.4|34549.6|34552.4|34547.6|5
1650327180000|2022-04-19 00:13:00|34551.9|34547.1|34555.9|34551.1|34556.4|34551.6|34551.9|34547.1|1
1650327190000|2022-04-19 00:13:10|34556.4|34551.6|34554.4|34549.6|34556.9|34552.1|34554.4|34549.6|12
1650327200000|2022-04-19 00:13:20|34554.9|34550.1|34551.9|34547.1|34554.9|34550.1|34551.4|34546.6|1
1650327210000|2022-04-19 00:13:30|34551.4|34546.6|34551.9|34547.1|34552.4|34547.6|34550.9|34546.1|1
1650327220000|2022-04-19 00:13:40|34551.4|34546.6|34550.4|34545.6|34551.9|34547.1|34550.4|34545.6|0
1650327230000|2022-04-19 00:13:50|34550.9|34546.1|34547.4|34542.6|34551.4|34546.6|34547.4|34542.6|5
1650327240000|2022-04-19 00:14:00|34546.9|34542.1|34549.4|34544.6|34549.4|34544.6|34546.4|34541.6|5
1650327250000|2022-04-19 00:14:10|34548.9|34544.1|34549.4|34544.6|34549.4|34544.6|34548.4|34543.6|6
1650327260000|2022-04-19 00:14:20|34549.9|34545.1|34548.9|34544.1|34550.4|34545.6|34548.4|34543.6|0
1650327270000|2022-04-19 00:14:30|34548.4|34543.6|34547.9|34543.1|34548.4|34543.6|34547.4|34542.6|1
1650327280000|2022-04-19 00:14:40|34548.4|34543.6|34548.4|34543.6|34548.4|34543.6|34548.4|34543.6|0
1650327290000|2022-04-19 00:14:50|34548.9|34544.1|34550.9|34546.1|34551.4|34546.6|34548.9|34544.1|2
1650327300000|2022-04-19 00:15:00|34550.4|34545.6|34548.9|34544.1|34553.9|34549.1|34548.9|34544.1|17
1650327310000|2022-04-19 00:15:10|34549.4|34544.6|34547.9|34543.1|34549.4|34544.6|34546.9|34542.1|1
1650327320000|2022-04-19 00:15:20|34548.4|34543.6|34546.4|34541.6|34548.4|34543.6|34545.9|34541.1|6
1650327330000|2022-04-19 00:15:30|34546.9|34542.1|34549.4|34544.6|34550.4|34545.6|34546.4|34541.6|1
1650327340000|2022-04-19 00:15:40|34549.9|34545.1|34550.4|34545.6|34550.9|34546.1|34549.4|34544.6|1
1650327350000|2022-04-19 00:15:50|34550.9|34546.1|34546.4|34541.6|34551.4|34546.6|34544.9|34540.1|12
1650327360000|2022-04-19 00:16:00|34545.4|34540.6|34547.4|34542.6|34548.4|34543.6|34545.4|34540.6|14
1650327370000|2022-04-19 00:16:10|34546.9|34542.1|34545.9|34541.1|34547.4|34542.6|34545.4|34540.6|1
1650327380000|2022-04-19 00:16:20|34546.4|34541.6|34544.4|34539.6|34546.4|34541.6|34543.9|34539.1|7
1650327390000|2022-04-19 00:16:30|34544.9|34540.1|34543.4|34538.6|34544.9|34540.1|34543.4|34538.6|2
1650327400000|2022-04-19 00:16:40|34543.9|34539.1|34537.9|34533.1|34544.4|34539.6|34536.4|34531.6|11
1650327410000|2022-04-19 00:16:50|34538.4|34533.6|34533.4|34528.6|34538.4|34533.6|34533.4|34528.6|14
1650327420000|2022-04-19 00:17:00|34532.9|34528.1|34534.9|34530.1|34534.9|34530.1|34531.9|34527.1|15
1650327430000|2022-04-19 00:17:10|34534.4|34529.6|34533.4|34528.6|34534.4|34529.6|34532.9|34528.1|1
1650327440000|2022-04-19 00:17:20|34533.9|34529.1|34534.4|34529.6|34534.4|34529.6|34532.9|34528.1|7
1650327450000|2022-04-19 00:17:30|34534.9|34530.1|34535.4|34530.6|34535.4|34530.6|34534.9|34530.1|6
1650327460000|2022-04-19 00:17:40|34535.9|34531.1|34536.4|34531.6|34536.9|34532.1|34535.9|34531.1|0
1650327470000|2022-04-19 00:17:50|34537.4|34532.6|34535.9|34531.1|34537.4|34532.6|34535.4|34530.6|6
1650327480000|2022-04-19 00:18:00|34535.4|34530.6|34535.4|34530.6|34536.4|34531.6|34534.4|34529.6|2
1650327490000|2022-04-19 00:18:10|34534.9|34530.1|34538.4|34533.6|34538.4|34533.6|34534.9|34530.1|2
1650327500000|2022-04-19 00:18:20|34537.9|34533.1|34540.4|34535.6|34541.4|34536.6|34537.9|34533.1|7
1650327510000|2022-04-19 00:18:30|34539.9|34535.1|34539.4|34534.6|34540.9|34536.1|34538.9|34534.1|3
1650327520000|2022-04-19 00:18:40|34538.9|34534.1|34540.4|34535.6|34540.9|34536.1|34538.4|34533.6|1
1650327530000|2022-04-19 00:18:50|34540.9|34536.1|34540.9|34536.1|34541.9|34537.1|34539.9|34535.1|9
1650327540000|2022-04-19 00:19:00|34541.4|34536.6|34540.4|34535.6|34541.4|34536.6|34540.4|34535.6|1
1650327550000|2022-04-19 00:19:10|34542.4|34537.6|34539.4|34534.6|34542.4|34537.6|34539.4|34534.6|6
1650327560000|2022-04-19 00:19:20|34538.9|34534.1|34537.4|34532.6|34539.4|34534.6|34536.9|34532.1|3
1650327570000|2022-04-19 00:19:30|34537.9|34533.1|34537.9|34533.1|34538.4|34533.6|34537.4|34532.6|2
1650327580000|2022-04-19 00:19:40|34538.4|34533.6|34538.4|34533.6|34539.4|34534.6|34538.4|34533.6|5
1650327590000|2022-04-19 00:19:50|34537.9|34533.1|34538.4|34533.6|34538.9|34534.1|34537.4|34532.6|2
1650327600000|2022-04-19 00:20:00|34537.9|34533.1|34540.4|34535.6|34540.4|34535.6|34537.4|34532.6|5
1650327610000|2022-04-19 00:20:10|34539.9|34535.1|34538.9|34534.1|34541.4|34536.6|34538.4|34533.6|4
1650327620000|2022-04-19 00:20:20|34539.4|34534.6|34539.4|34534.6|34539.4|34534.6|34537.4|34532.6|12
1650327630000|2022-04-19 00:20:30|34538.9|34534.1|34537.4|34532.6|34539.4|34534.6|34537.4|34532.6|0
1650327640000|2022-04-19 00:20:40|34536.4|34531.6|34535.4|34530.6|34536.4|34531.6|34534.4|34529.6|5
1650327650000|2022-04-19 00:20:50|34535.9|34531.1|34535.4|34530.6|34536.9|34532.1|34535.4|34530.6|0
1650327660000|2022-04-19 00:21:00|34534.9|34530.1|34534.4|34529.6|34535.4|34530.6|34533.9|34529.1|2
1650327670000|2022-04-19 00:21:10|34533.9|34529.1|34533.9|34529.1|34534.9|34530.1|34533.9|34529.1|0
1650327680000|2022-04-19 00:21:20|34534.4|34529.6|34536.4|34531.6|34537.4|34532.6|34533.9|34529.1|3
1650327690000|2022-04-19 00:21:30|34535.4|34530.6|34537.4|34532.6|34538.4|34533.6|34535.4|34530.6|4
1650327700000|2022-04-19 00:21:40|34537.9|34533.1|34537.4|34532.6|34538.4|34533.6|34536.9|34532.1|2
1650327710000|2022-04-19 00:21:50|34537.9|34533.1|34537.4|34532.6|34539.4|34534.6|34537.4|34532.6|1
1650327720000|2022-04-19 00:22:00|34536.4|34531.6|34535.9|34531.1|34536.4|34531.6|34534.9|34530.1|3
1650327730000|2022-04-19 00:22:10|34536.4|34531.6|34535.4|34530.6|34536.4|34531.6|34533.4|34528.6|4
1650327740000|2022-04-19 00:22:20|34534.9|34530.1|34535.4|34530.6|34535.4|34530.6|34534.9|34530.1|0
1650327750000|2022-04-19 00:22:30|34535.9|34531.1|34537.4|34532.6|34537.9|34533.1|34535.9|34531.1|1
1650327760000|2022-04-19 00:22:40|34536.9|34532.1|34536.4|34531.6|34537.4|34532.6|34536.4|34531.6|1
1650327770000|2022-04-19 00:22:50|34536.9|34532.1|34537.4|34532.6|34537.4|34532.6|34536.9|34532.1|1
1650327780000|2022-04-19 00:23:00|34537.9|34533.1|34536.4|34531.6|34537.9|34533.1|34536.4|34531.6|0
1650327790000|2022-04-19 00:23:10|34535.9|34531.1|34534.9|34530.1|34536.4|34531.6|34533.9|34529.1|3
1650327800000|2022-04-19 00:23:20|34534.4|34529.6|34534.9|34530.1|34534.9|34530.1|34534.4|34529.6|0
1650327810000|2022-04-19 00:23:30|34535.4|34530.6|34536.4|34531.6|34536.9|34532.1|34535.4|34530.6|0
1650327820000|2022-04-19 00:23:40|34535.9|34531.1|34535.9|34531.1|34535.9|34531.1|34535.4|34530.6|2
1650327830000|2022-04-19 00:23:50|34536.9|34532.1|34537.4|34532.6|34537.9|34533.1|34536.4|34531.6|1
1650327840000|2022-04-19 00:24:00|34537.9|34533.1|34537.9|34533.1|34538.4|34533.6|34537.4|34532.6|1
1650327850000|2022-04-19 00:24:10|34537.4|34532.6|34535.4|34530.6|34537.4|34532.6|34535.4|34530.6|3
1650327860000|2022-04-19 00:24:20|34535.9|34531.1|34536.9|34532.1|34537.4|34532.6|34535.4|34530.6|0
1650327870000|2022-04-19 00:24:30|34536.4|34531.6|34535.4|34530.6|34536.4|34531.6|34535.4|34530.6|1
1650327880000|2022-04-19 00:24:40|34535.9|34531.1|34535.9|34531.1|34536.9|34532.1|34535.9|34531.1|1
1650327890000|2022-04-19 00:24:50|34535.4|34530.6|34535.4|34530.6|34536.4|34531.6|34535.4|34530.6|0
1650327900000|2022-04-19 00:25:00|34535.9|34531.1|34537.4|34532.6|34538.4|34533.6|34535.9|34531.1|2
1650327910000|2022-04-19 00:25:10|34537.9|34533.1|34536.9|34532.1|34537.9|34533.1|34536.9|34532.1|0
1650327920000|2022-04-19 00:25:20|34537.4|34532.6|34538.9|34534.1|34538.9|34534.1|34536.9|34532.1|0
1650327930000|2022-04-19 00:25:30|34539.9|34535.1|34540.4|34535.6|34540.9|34536.1|34539.9|34535.1|1
1650327940000|2022-04-19 00:25:40|34540.9|34536.1|34539.9|34535.1|34540.9|34536.1|34539.9|34535.1|2
1650327950000|2022-04-19 00:25:50|34540.4|34535.6|34539.4|34534.6|34540.4|34535.6|34538.4|34533.6|5
1650327960000|2022-04-19 00:26:00|34539.9|34535.1|34537.4|34532.6|34540.9|34536.1|34537.4|34532.6|2
1650327970000|2022-04-19 00:26:10|34537.9|34533.1|34539.4|34534.6|34539.4|34534.6|34537.9|34533.1|1
1650327980000|2022-04-19 00:26:20|34538.9|34534.1|34538.4|34533.6|34539.9|34535.1|34537.9|34533.1|1
1650327990000|2022-04-19 00:26:30|34537.9|34533.1|34537.9|34533.1|34538.4|34533.6|34537.4|34532.6|0
1650328000000|2022-04-19 00:26:40|34537.4|34532.6|34538.4|34533.6|34538.4|34533.6|34536.4|34531.6|2
1650328010000|2022-04-19 00:26:50|34537.9|34533.1|34538.4|34533.6|34538.4|34533.6|34536.9|34532.1|0
1650328020000|2022-04-19 00:27:00|34538.9|34534.1|34538.4|34533.6|34538.9|34534.1|34538.4|34533.6|0
1650328030000|2022-04-19 00:27:10|34537.9|34533.1|34539.4|34534.6|34539.4|34534.6|34537.4|34532.6|0
1650328040000|2022-04-19 00:27:20|34539.9|34535.1|34538.4|34533.6|34539.9|34535.1|34538.4|34533.6|1
1650328050000|2022-04-19 00:27:30|34538.9|34534.1|34538.4|34533.6|34538.9|34534.1|34538.4|34533.6|0
1650328060000|2022-04-19 00:27:40|34537.9|34533.1|34537.4|34532.6|34538.4|34533.6|34537.4|34532.6|1
1650328070000|2022-04-19 00:27:50|34536.9|34532.1|34536.4|34531.6|34536.9|34532.1|34535.9|34531.1|0
1650328080000|2022-04-19 00:28:00|34536.9|34532.1|34536.4|34531.6|34536.9|34532.1|34535.9|34531.1|3
1650328100000|2022-04-19 00:28:20|34535.9|34531.1|34532.4|34527.6|34536.4|34531.6|34531.9|34527.1|4
1650328110000|2022-04-19 00:28:30|34531.9|34527.1|34531.9|34527.1|34532.4|34527.6|34531.4|34526.6|1
1650328120000|2022-04-19 00:28:40|34531.4|34526.6|34533.4|34528.6|34534.4|34529.6|34531.4|34526.6|3
1650328130000|2022-04-19 00:28:50|34533.9|34529.1|34533.4|34528.6|34534.4|34529.6|34533.4|34528.6|0
1650328140000|2022-04-19 00:29:00|34532.9|34528.1|34532.9|34528.1|34532.9|34528.1|34532.4|34527.6|2
1650328150000|2022-04-19 00:29:10|34533.4|34528.6|34533.4|34528.6|34533.4|34528.6|34533.4|34528.6|0
1650328160000|2022-04-19 00:29:20|34533.9|34529.1|34532.4|34527.6|34534.4|34529.6|34532.4|34527.6|1
1650328170000|2022-04-19 00:29:30|34532.9|34528.1|34533.4|34528.6|34533.4|34528.6|34532.9|34528.1|0
1650328180000|2022-04-19 00:29:40|34533.9|34529.1|34533.9|34529.1|34533.9|34529.1|34531.9|34527.1|1
1650328190000|2022-04-19 00:29:50|34534.4|34529.6|34533.4|34528.6|34535.4|34530.6|34533.4|34528.6|2
1650328200000|2022-04-19 00:30:00|34533.9|34529.1|34534.4|34529.6|34534.4|34529.6|34532.4|34527.6|1
1650328210000|2022-04-19 00:30:10|34534.9|34530.1|34535.4|34530.6|34536.4|34531.6|34533.9|34529.1|10
1650328220000|2022-04-19 00:30:20|34534.9|34530.1|34532.9|34528.1|34535.4|34530.6|34532.9|34528.1|0
1650328230000|2022-04-19 00:30:30|34533.4|34528.6|34534.9|34530.1|34535.4|34530.6|34533.4|34528.6|9
1650328240000|2022-04-19 00:30:40|34535.4|34530.6|34533.4|34528.6|34535.4|34530.6|34533.4|34528.6|0
1650328250000|2022-04-19 00:30:50|34532.9|34528.1|34532.9|34528.1|34532.9|34528.1|34532.4|34527.6|1
1650328260000|2022-04-19 00:31:00|34532.4|34527.6|34528.4|34523.6|34532.4|34527.6|34528.4|34523.6|14
1650328270000|2022-04-19 00:31:10|34528.9|34524.1|34528.4|34523.6|34529.9|34525.1|34528.4|34523.6|8
1650328280000|2022-04-19 00:31:20|34528.9|34524.1|34528.9|34524.1|34529.4|34524.6|34525.9|34521.1|5
1650328290000|2022-04-19 00:31:30|34528.4|34523.6|34529.4|34524.6|34529.9|34525.1|34528.4|34523.6|2
1650328300000|2022-04-19 00:31:40|34529.9|34525.1|34532.4|34527.6|34532.9|34528.1|34529.4|34524.6|1
1650328310000|2022-04-19 00:31:50|34532.9|34528.1|34532.4|34527.6|34534.9|34530.1|34531.4|34526.6|2
1650328320000|2022-04-19 00:32:00|34532.9|34528.1|34533.4|34528.6|34534.4|34529.6|34532.4|34527.6|2
1650328330000|2022-04-19 00:32:10|34532.9|34528.1|34534.4|34529.6|34534.4|34529.6|34532.4|34527.6|0
1650328340000|2022-04-19 00:32:20|34533.9|34529.1|34535.4|34530.6|34535.4|34530.6|34532.9|34528.1|0
1650328350000|2022-04-19 00:32:30|34535.9|34531.1|34535.4|34530.6|34536.4|34531.6|34534.9|34530.1|1
1650328360000|2022-04-19 00:32:40|34535.9|34531.1|34535.4|34530.6|34536.4|34531.6|34535.4|34530.6|2
1650328370000|2022-04-19 00:32:50|34534.9|34530.1|34533.4|34528.6|34535.4|34530.6|34533.4|34528.6|0
1650328380000|2022-04-19 00:33:00|34533.9|34529.1|34534.4|34529.6|34535.4|34530.6|34533.4|34528.6|1
1650328390000|2022-04-19 00:33:10|34534.9|34530.1|34535.4|34530.6|34535.4|34530.6|34533.9|34529.1|0
1650328400000|2022-04-19 00:33:20|34534.4|34529.6|34534.4|34529.6|34534.4|34529.6|34533.4|34528.6|2
1650328410000|2022-04-19 00:33:30|34533.9|34529.1|34533.4|34528.6|34534.4|34529.6|34533.4|34528.6|3
1650328420000|2022-04-19 00:33:40|34532.9|34528.1|34532.9|34528.1|34532.9|34528.1|34531.4|34526.6|0
1650328430000|2022-04-19 00:33:50|34533.4|34528.6|34532.4|34527.6|34533.9|34529.1|34531.9|34527.1|0
1650328440000|2022-04-19 00:34:00|34531.9|34527.1|34532.4|34527.6|34532.4|34527.6|34531.9|34527.1|2
1650328450000|2022-04-19 00:34:10|34533.9|34529.1|34532.4|34527.6|34533.9|34529.1|34532.4|34527.6|2
1650328460000|2022-04-19 00:34:20|34532.9|34528.1|34531.4|34526.6|34532.9|34528.1|34530.9|34526.1|1
1650328470000|2022-04-19 00:34:30|34530.4|34525.6|34532.4|34527.6|34532.4|34527.6|34529.9|34525.1|2
1650328480000|2022-04-19 00:34:40|34532.9|34528.1|34531.9|34527.1|34533.9|34529.1|34531.9|34527.1|0
1650328490000|2022-04-19 00:34:50|34532.4|34527.6|34532.9|34528.1|34533.4|34528.6|34532.4|34527.6|0
1650328500000|2022-04-19 00:35:00|34533.4|34528.6|34531.4|34526.6|34533.4|34528.6|34530.9|34526.1|0
1650328510000|2022-04-19 00:35:10|34532.4|34527.6|34531.4|34526.6|34532.9|34528.1|34530.9|34526.1|2
1650328520000|2022-04-19 00:35:20|34531.9|34527.1|34531.4|34526.6|34532.9|34528.1|34531.4|34526.6|0
1650328530000|2022-04-19 00:35:30|34530.9|34526.1|34531.4|34526.6|34531.4|34526.6|34529.4|34524.6|10
1650328540000|2022-04-19 00:35:40|34530.9|34526.1|34529.4|34524.6|34531.4|34526.6|34528.9|34524.1|0
1650328550000|2022-04-19 00:35:50|34529.9|34525.1|34529.9|34525.1|34530.4|34525.6|34529.4|34524.6|1
1650328560000|2022-04-19 00:36:00|34530.4|34525.6|34530.9|34526.1|34531.9|34527.1|34529.9|34525.1|1
1650328570000|2022-04-19 00:36:10|34530.4|34525.6|34529.4|34524.6|34530.9|34526.1|34529.4|34524.6|1
1650328580000|2022-04-19 00:36:20|34529.9|34525.1|34531.4|34526.6|34531.4|34526.6|34529.9|34525.1|1
1650328590000|2022-04-19 00:36:30|34530.9|34526.1|34531.9|34527.1|34532.4|34527.6|34530.9|34526.1|0
1650328600000|2022-04-19 00:36:40|34531.4|34526.6|34531.9|34527.1|34531.9|34527.1|34531.4|34526.6|0
1650328610000|2022-04-19 00:36:50|34531.4|34526.6|34530.4|34525.6|34531.4|34526.6|34530.4|34525.6|0
1650328620000|2022-04-19 00:37:00|34529.9|34525.1|34530.9|34526.1|34530.9|34526.1|34529.4|34524.6|0
1650328630000|2022-04-19 00:37:10|34530.4|34525.6|34530.9|34526.1|34530.9|34526.1|34530.4|34525.6|0
1650328650000|2022-04-19 00:37:30|34530.4|34525.6|34531.9|34527.1|34532.4|34527.6|34530.4|34525.6|5
1650328660000|2022-04-19 00:37:40|34532.4|34527.6|34532.4|34527.6|34532.4|34527.6|34531.9|34527.1|0
1650328670000|2022-04-19 00:37:50|34531.4|34526.6|34530.9|34526.1|34531.4|34526.6|34530.9|34526.1|2
1650328680000|2022-04-19 00:38:00|34530.4|34525.6|34528.4|34523.6|34530.4|34525.6|34528.4|34523.6|0
1650328690000|2022-04-19 00:38:10|34527.9|34523.1|34527.9|34523.1|34528.4|34523.6|34526.4|34521.6|6
1650328700000|2022-04-19 00:38:20|34528.4|34523.6|34528.9|34524.1|34529.9|34525.1|34527.4|34522.6|1
1650328710000|2022-04-19 00:38:30|34529.4|34524.6|34528.9|34524.1|34529.9|34525.1|34528.4|34523.6|0
1650328720000|2022-04-19 00:38:40|34528.4|34523.6|34528.4|34523.6|34529.4|34524.6|34528.4|34523.6|1
1650328740000|2022-04-19 00:39:00|34528.9|34524.1|34530.4|34525.6|34530.4|34525.6|34528.4|34523.6|1
1650328750000|2022-04-19 00:39:10|34529.9|34525.1|34529.4|34524.6|34529.9|34525.1|34529.4|34524.6|0
1650328760000|2022-04-19 00:39:20|34529.9|34525.1|34528.4|34523.6|34529.9|34525.1|34528.4|34523.6|0
1650328770000|2022-04-19 00:39:30|34527.9|34523.1|34527.4|34522.6|34528.4|34523.6|34527.4|34522.6|0
1650328780000|2022-04-19 00:39:40|34527.9|34523.1|34527.4|34522.6|34527.9|34523.1|34527.4|34522.6|0
1650328790000|2022-04-19 00:39:50|34526.9|34522.1|34527.4|34522.6|34527.4|34522.6|34526.9|34522.1|0
1650328800000|2022-04-19 00:40:00|34527.9|34523.1|34523.9|34519.1|34528.4|34523.6|34523.4|34518.6|5
1650328810000|2022-04-19 00:40:10|34523.4|34518.6|34523.9|34519.1|34524.9|34520.1|34522.4|34517.6|6
1650328820000|2022-04-19 00:40:20|34523.4|34518.6|34522.9|34518.1|34524.4|34519.6|34522.9|34518.1|3
1650328830000|2022-04-19 00:40:30|34523.4|34518.6|34523.4|34518.6|34523.9|34519.1|34523.4|34518.6|3
1650328840000|2022-04-19 00:40:40|34524.4|34519.6|34525.4|34520.6|34525.9|34521.1|34524.4|34519.6|5
1650328850000|2022-04-19 00:40:50|34525.9|34521.1|34525.4|34520.6|34525.9|34521.1|34525.4|34520.6|0
1650328860000|2022-04-19 00:41:00|34524.9|34520.1|34523.9|34519.1|34524.9|34520.1|34523.9|34519.1|2
1650328870000|2022-04-19 00:41:10|34523.4|34518.6|34525.4|34520.6|34525.4|34520.6|34522.9|34518.1|5
1650328880000|2022-04-19 00:41:20|34525.9|34521.1|34525.4|34520.6|34525.9|34521.1|34524.9|34520.1|0
1650328890000|2022-04-19 00:41:30|34524.9|34520.1|34522.4|34517.6|34525.4|34520.6|34521.9|34517.1|4
1650328900000|2022-04-19 00:41:40|34522.9|34518.1|34522.4|34517.6|34522.9|34518.1|34522.4|34517.6|1
1650328910000|2022-04-19 00:41:50|34522.9|34518.1|34521.4|34516.6|34522.9|34518.1|34520.4|34515.6|9
1650328920000|2022-04-19 00:42:00|34520.9|34516.1|34519.4|34514.6|34520.9|34516.1|34518.9|34514.1|6
1650328930000|2022-04-19 00:42:10|34517.4|34512.6|34518.4|34513.6|34520.4|34515.6|34517.4|34512.6|9
1650328940000|2022-04-19 00:42:20|34517.4|34512.6|34519.9|34515.1|34520.4|34515.6|34517.4|34512.6|9
1650328950000|2022-04-19 00:42:30|34519.4|34514.6|34520.4|34515.6|34520.4|34515.6|34518.9|34514.1|1
1650328960000|2022-04-19 00:42:40|34520.9|34516.1|34519.4|34514.6|34520.9|34516.1|34519.4|34514.6|2
1650328970000|2022-04-19 00:42:50|34519.9|34515.1|34519.4|34514.6|34520.4|34515.6|34519.4|34514.6|1
1650328980000|2022-04-19 00:43:00|34518.4|34513.6|34515.4|34510.6|34518.4|34513.6|34513.4|34508.6|17
1650328990000|2022-04-19 00:43:10|34515.9|34511.1|34513.9|34509.1|34515.9|34511.1|34513.4|34508.6|11
1650329000000|2022-04-19 00:43:20|34513.4|34508.6|34512.9|34508.1|34514.4|34509.6|34512.4|34507.6|6
1650329010000|2022-04-19 00:43:30|34512.4|34507.6|34513.9|34509.1|34513.9|34509.1|34511.4|34506.6|1
1650329020000|2022-04-19 00:43:40|34514.4|34509.6|34512.4|34507.6|34514.4|34509.6|34512.4|34507.6|7
1650329030000|2022-04-19 00:43:50|34512.9|34508.1|34511.9|34507.1|34512.9|34508.1|34511.4|34506.6|1
1650329040000|2022-04-19 00:44:00|34511.4|34506.6|34509.4|34504.6|34511.9|34507.1|34508.4|34503.6|11
1650329050000|2022-04-19 00:44:10|34509.9|34505.1|34509.4|34504.6|34511.4|34506.6|34508.9|34504.1|3
1650329060000|2022-04-19 00:44:20|34508.4|34503.6|34508.4|34503.6|34510.9|34506.1|34507.9|34503.1|4
1650329070000|2022-04-19 00:44:30|34507.9|34503.1|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|1
1650329080000|2022-04-19 00:44:40|34507.9|34503.1|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|0
1650329090000|2022-04-19 00:44:50|34508.4|34503.6|34506.9|34502.1|34509.9|34505.1|34506.9|34502.1|8
1650329100000|2022-04-19 00:45:00|34507.4|34502.6|34506.9|34502.1|34507.9|34503.1|34505.9|34501.1|8
1650329110000|2022-04-19 00:45:10|34506.4|34501.6|34508.4|34503.6|34508.4|34503.6|34505.4|34500.6|13
1650329120000|2022-04-19 00:45:20|34508.9|34504.1|34508.4|34503.6|34509.4|34504.6|34507.4|34502.6|5
1650329130000|2022-04-19 00:45:30|34507.9|34503.1|34505.4|34500.6|34508.4|34503.6|34505.4|34500.6|5
1650329140000|2022-04-19 00:45:40|34504.9|34500.1|34502.4|34497.6|34504.9|34500.1|34502.4|34497.6|15
1650329150000|2022-04-19 00:45:50|34502.9|34498.1|34502.4|34497.6|34502.9|34498.1|34501.9|34497.1|4
1650329160000|2022-04-19 00:46:00|34501.9|34497.1|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|10
1650329170000|2022-04-19 00:46:10|34501.4|34496.6|34500.9|34496.1|34501.4|34496.6|34500.9|34496.1|2
1650329180000|2022-04-19 00:46:20|34500.4|34495.6|34497.4|34492.6|34500.4|34495.6|34497.4|34492.6|8
1650329190000|2022-04-19 00:46:30|34496.9|34492.1|34497.4|34492.6|34497.9|34493.1|34496.9|34492.1|5
1650329200000|2022-04-19 00:46:40|34497.9|34493.1|34498.4|34493.6|34498.9|34494.1|34497.4|34492.6|21
1650329210000|2022-04-19 00:46:50|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34496.9|34492.1|23
1650329220000|2022-04-19 00:47:00|34495.4|34490.6|34495.4|34490.6|34496.4|34491.6|34495.4|34490.6|15
1650329230000|2022-04-19 00:47:10|34495.9|34491.1|34494.9|34490.1|34496.4|34491.6|34494.4|34489.6|28
1650329240000|2022-04-19 00:47:20|34494.4|34489.6|34492.9|34488.1|34494.4|34489.6|34492.4|34487.6|28
1650329250000|2022-04-19 00:47:30|34492.4|34487.6|34487.9|34483.1|34492.9|34488.1|34486.9|34482.1|16
1650329260000|2022-04-19 00:47:40|34487.4|34482.6|34485.9|34481.1|34487.9|34483.1|34485.9|34481.1|10
1650329270000|2022-04-19 00:47:50|34485.4|34480.6|34483.4|34478.6|34485.4|34480.6|34483.4|34478.6|10
1650329280000|2022-04-19 00:48:00|34482.9|34478.1|34482.4|34477.6|34483.9|34479.1|34482.4|34477.6|22
1650329290000|2022-04-19 00:48:10|34481.9|34477.1|34478.9|34474.1|34482.9|34478.1|34478.9|34474.1|108
1650329300000|2022-04-19 00:48:20|34477.4|34472.6|34476.4|34471.6|34477.9|34473.1|34475.9|34471.1|36
1650329310000|2022-04-19 00:48:30|34475.9|34471.1|34472.4|34467.6|34476.4|34471.6|34472.4|34467.6|11
1650329320000|2022-04-19 00:48:40|34471.9|34467.1|34472.4|34467.6|34476.9|34472.1|34465.4|34460.6|171
1650329330000|2022-04-19 00:48:50|34472.9|34468.1|34472.9|34468.1|34473.9|34469.1|34471.4|34466.6|19
1650329340000|2022-04-19 00:49:00|34472.4|34467.6|34466.4|34461.6|34472.4|34467.6|34466.4|34461.6|7
1650329350000|2022-04-19 00:49:10|34463.9|34459.1|34458.9|34454.1|34463.9|34459.1|34457.4|34452.6|129
1650329360000|2022-04-19 00:49:20|34459.4|34454.6|34461.4|34456.6|34461.4|34456.6|34456.9|34452.1|57
1650329370000|2022-04-19 00:49:30|34460.9|34456.1|34463.4|34458.6|34464.4|34459.6|34460.4|34455.6|7
1650329380000|2022-04-19 00:49:40|34462.9|34458.1|34461.4|34456.6|34463.4|34458.6|34461.4|34456.6|3
1650329390000|2022-04-19 00:49:50|34460.9|34456.1|34460.4|34455.6|34460.9|34456.1|34459.4|34454.6|7
1650329400000|2022-04-19 00:50:00|34460.9|34456.1|34460.4|34455.6|34461.9|34457.1|34459.4|34454.6|23
1650329410000|2022-04-19 00:50:10|34459.9|34455.1|34447.4|34442.6|34459.9|34455.1|34446.9|34442.1|104
1650329420000|2022-04-19 00:50:20|34446.4|34441.6|34449.4|34444.6|34450.4|34445.6|34445.9|34441.1|23
1650329430000|2022-04-19 00:50:30|34449.9|34445.1|34448.4|34443.6|34450.9|34446.1|34448.4|34443.6|5
1650329440000|2022-04-19 00:50:40|34448.9|34444.1|34450.9|34446.1|34450.9|34446.1|34448.4|34443.6|18
1650329450000|2022-04-19 00:50:50|34451.4|34446.6|34451.9|34447.1|34452.4|34447.6|34450.9|34446.1|2
1650329460000|2022-04-19 00:51:00|34451.4|34446.6|34451.4|34446.6|34451.9|34447.1|34450.4|34445.6|6
1650329470000|2022-04-19 00:51:10|34451.9|34447.1|34455.4|34450.6|34456.4|34451.6|34451.4|34446.6|20
1650329480000|2022-04-19 00:51:20|34455.9|34451.1|34460.4|34455.6|34460.9|34456.1|34455.9|34451.1|13
1650329490000|2022-04-19 00:51:30|34459.9|34455.1|34460.4|34455.6|34460.9|34456.1|34459.4|34454.6|7
1650329500000|2022-04-19 00:51:40|34459.9|34455.1|34460.4|34455.6|34460.9|34456.1|34459.9|34455.1|4
1650329510000|2022-04-19 00:51:50|34459.9|34455.1|34459.4|34454.6|34459.9|34455.1|34457.9|34453.1|2
1650329520000|2022-04-19 00:52:00|34458.9|34454.1|34459.9|34455.1|34460.4|34455.6|34458.4|34453.6|2
1650329530000|2022-04-19 00:52:10|34460.4|34455.6|34463.4|34458.6|34463.4|34458.6|34460.4|34455.6|2
1650329540000|2022-04-19 00:52:20|34463.9|34459.1|34465.4|34460.6|34466.4|34461.6|34463.4|34458.6|9
1650329550000|2022-04-19 00:52:30|34466.4|34461.6|34463.4|34458.6|34466.4|34461.6|34463.4|34458.6|5
1650329560000|2022-04-19 00:52:40|34462.9|34458.1|34463.9|34459.1|34464.9|34460.1|34462.4|34457.6|5
1650329570000|2022-04-19 00:52:50|34464.4|34459.6|34466.4|34461.6|34466.4|34461.6|34464.4|34459.6|1
1650329580000|2022-04-19 00:53:00|34465.9|34461.1|34466.4|34461.6|34467.4|34462.6|34465.9|34461.1|1
1650329590000|2022-04-19 00:53:10|34465.9|34461.1|34464.4|34459.6|34465.9|34461.1|34463.9|34459.1|2
1650329600000|2022-04-19 00:53:20|34464.9|34460.1|34464.4|34459.6|34465.9|34461.1|34463.9|34459.1|5
1650329610000|2022-04-19 00:53:30|34463.4|34458.6|34459.9|34455.1|34463.4|34458.6|34459.9|34455.1|6
1650329620000|2022-04-19 00:53:40|34459.4|34454.6|34452.4|34447.6|34460.4|34455.6|34450.4|34445.6|37
1650329630000|2022-04-19 00:53:50|34451.9|34447.1|34451.9|34447.1|34453.4|34448.6|34451.4|34446.6|1
1650329640000|2022-04-19 00:54:00|34452.4|34447.6|34455.4|34450.6|34455.9|34451.1|34452.4|34447.6|10
1650329650000|2022-04-19 00:54:10|34455.9|34451.1|34458.4|34453.6|34460.4|34455.6|34455.9|34451.1|7
1650329660000|2022-04-19 00:54:20|34458.9|34454.1|34458.4|34453.6|34460.4|34455.6|34457.9|34453.1|17
1650329670000|2022-04-19 00:54:30|34457.4|34452.6|34460.4|34455.6|34460.4|34455.6|34457.4|34452.6|3
1650329680000|2022-04-19 00:54:40|34460.9|34456.1|34461.4|34456.6|34463.4|34458.6|34460.9|34456.1|4
1650329690000|2022-04-19 00:54:50|34460.9|34456.1|34462.4|34457.6|34463.4|34458.6|34460.4|34455.6|6
1650329700000|2022-04-19 00:55:00|34461.9|34457.1|34461.4|34456.6|34462.9|34458.1|34459.4|34454.6|6
1650329710000|2022-04-19 00:55:10|34461.9|34457.1|34463.4|34458.6|34463.4|34458.6|34458.4|34453.6|7
1650329720000|2022-04-19 00:55:20|34462.9|34458.1|34462.4|34457.6|34463.4|34458.6|34461.9|34457.1|0
1650329730000|2022-04-19 00:55:30|34461.9|34457.1|34462.4|34457.6|34463.4|34458.6|34461.9|34457.1|3
1650329740000|2022-04-19 00:55:40|34462.9|34458.1|34463.9|34459.1|34464.4|34459.6|34462.4|34457.6|2
1650329750000|2022-04-19 00:55:50|34463.4|34458.6|34463.4|34458.6|34464.4|34459.6|34463.4|34458.6|0
1650329760000|2022-04-19 00:56:00|34463.9|34459.1|34461.4|34456.6|34465.4|34460.6|34461.4|34456.6|6
1650329770000|2022-04-19 00:56:10|34463.4|34458.6|34463.9|34459.1|34464.9|34460.1|34462.4|34457.6|4
1650329780000|2022-04-19 00:56:20|34464.4|34459.6|34462.4|34457.6|34464.4|34459.6|34462.4|34457.6|2
1650329790000|2022-04-19 00:56:30|34461.9|34457.1|34463.4|34458.6|34463.4|34458.6|34461.9|34457.1|4
1650329800000|2022-04-19 00:56:40|34462.9|34458.1|34466.4|34461.6|34466.4|34461.6|34462.4|34457.6|4
1650329810000|2022-04-19 00:56:50|34465.9|34461.1|34466.4|34461.6|34466.4|34461.6|34465.4|34460.6|0
1650329820000|2022-04-19 00:57:00|34465.4|34460.6|34462.9|34458.1|34465.4|34460.6|34462.9|34458.1|8
1650329830000|2022-04-19 00:57:10|34462.4|34457.6|34461.4|34456.6|34464.4|34459.6|34460.9|34456.1|7
1650329840000|2022-04-19 00:57:20|34460.9|34456.1|34461.4|34456.6|34461.4|34456.6|34460.4|34455.6|0
1650329850000|2022-04-19 00:57:30|34460.9|34456.1|34462.4|34457.6|34462.4|34457.6|34459.4|34454.6|3
1650329860000|2022-04-19 00:57:40|34463.4|34458.6|34463.4|34458.6|34463.9|34459.1|34463.4|34458.6|3
1650329870000|2022-04-19 00:57:50|34462.9|34458.1|34461.4|34456.6|34462.9|34458.1|34460.4|34455.6|7
1650329880000|2022-04-19 00:58:00|34460.9|34456.1|34461.4|34456.6|34461.9|34457.1|34460.4|34455.6|0
1650329890000|2022-04-19 00:58:10|34460.9|34456.1|34461.4|34456.6|34461.4|34456.6|34459.4|34454.6|5
1650329900000|2022-04-19 00:58:20|34460.9|34456.1|34460.4|34455.6|34460.9|34456.1|34459.9|34455.1|0
1650329910000|2022-04-19 00:58:30|34457.4|34452.6|34450.4|34445.6|34457.4|34452.6|34448.4|34443.6|18
1650329920000|2022-04-19 00:58:40|34450.9|34446.1|34452.9|34448.1|34453.4|34448.6|34449.9|34445.1|4
1650329930000|2022-04-19 00:58:50|34453.4|34448.6|34452.9|34448.1|34453.4|34448.6|34451.4|34446.6|1
1650329940000|2022-04-19 00:59:00|34452.4|34447.6|34456.9|34452.1|34456.9|34452.1|34452.4|34447.6|4
1650329950000|2022-04-19 00:59:10|34457.4|34452.6|34457.9|34453.1|34458.4|34453.6|34455.4|34450.6|2
1650329960000|2022-04-19 00:59:20|34457.4|34452.6|34462.4|34457.6|34462.9|34458.1|34457.4|34452.6|10
1650329970000|2022-04-19 00:59:30|34462.9|34458.1|34462.4|34457.6|34462.9|34458.1|34461.4|34456.6|3
1650329980000|2022-04-19 00:59:40|34461.9|34457.1|34462.4|34457.6|34463.9|34459.1|34461.4|34456.6|8
1650329990000|2022-04-19 00:59:50|34461.9|34457.1|34461.9|34457.1|34462.4|34457.6|34460.4|34455.6|3
1650330000000|2022-04-19 01:00:00|34461.4|34456.6|34459.4|34454.6|34461.4|34456.6|34453.9|34449.1|17
1650330010000|2022-04-19 01:00:10|34460.4|34455.6|34460.4|34455.6|34464.4|34459.6|34460.4|34455.6|11
1650330020000|2022-04-19 01:00:20|34459.9|34455.1|34463.4|34458.6|34463.4|34458.6|34459.4|34454.6|5
1650330030000|2022-04-19 01:00:30|34463.9|34459.1|34464.4|34459.6|34464.9|34460.1|34463.9|34459.1|1
1650330040000|2022-04-19 01:00:40|34464.9|34460.1|34465.4|34460.6|34465.9|34461.1|34464.4|34459.6|0
1650330050000|2022-04-19 01:00:50|34464.9|34460.1|34464.4|34459.6|34464.9|34460.1|34464.4|34459.6|0
1650330060000|2022-04-19 01:01:00|34464.9|34460.1|34459.9|34455.1|34464.9|34460.1|34459.4|34454.6|4
1650330070000|2022-04-19 01:01:10|34460.4|34455.6|34457.4|34452.6|34460.4|34455.6|34457.4|34452.6|1
1650330080000|2022-04-19 01:01:20|34456.9|34452.1|34457.4|34452.6|34457.9|34453.1|34456.9|34452.1|1
1650330090000|2022-04-19 01:01:30|34456.9|34452.1|34453.4|34448.6|34456.9|34452.1|34452.4|34447.6|12
1650330100000|2022-04-19 01:01:40|34454.4|34449.6|34455.9|34451.1|34456.4|34451.6|34454.4|34449.6|9
1650330110000|2022-04-19 01:01:50|34455.4|34450.6|34454.4|34449.6|34455.4|34450.6|34452.4|34447.6|3
1650330120000|2022-04-19 01:02:00|34453.9|34449.1|34451.4|34446.6|34453.9|34449.1|34448.9|34444.1|14
1650330130000|2022-04-19 01:02:10|34450.9|34446.1|34446.4|34441.6|34451.4|34446.6|34446.4|34441.6|14
1650330140000|2022-04-19 01:02:20|34443.9|34439.1|34443.4|34438.6|34445.4|34440.6|34441.4|34436.6|28
1650330150000|2022-04-19 01:02:30|34442.9|34438.1|34446.4|34441.6|34446.4|34441.6|34442.4|34437.6|5
1650330160000|2022-04-19 01:02:40|34445.9|34441.1|34448.9|34444.1|34448.9|34444.1|34445.4|34440.6|2
1650330170000|2022-04-19 01:02:50|34448.4|34443.6|34449.4|34444.6|34449.4|34444.6|34447.4|34442.6|4
1650330180000|2022-04-19 01:03:00|34449.9|34445.1|34440.4|34435.6|34449.9|34445.1|34439.4|34434.6|35
1650330190000|2022-04-19 01:03:10|34442.4|34437.6|34444.4|34439.6|34444.4|34439.6|34441.9|34437.1|10
1650330200000|2022-04-19 01:03:20|34444.9|34440.1|34446.4|34441.6|34447.4|34442.6|34444.9|34440.1|3
1650330210000|2022-04-19 01:03:30|34446.9|34442.1|34447.9|34443.1|34449.4|34444.6|34446.4|34441.6|6
1650330220000|2022-04-19 01:03:40|34448.4|34443.6|34453.4|34448.6|34453.4|34448.6|34447.4|34442.6|12
1650330230000|2022-04-19 01:03:50|34452.9|34448.1|34454.4|34449.6|34457.4|34452.6|34452.4|34447.6|9
1650330240000|2022-04-19 01:04:00|34453.4|34448.6|34450.4|34445.6|34453.4|34448.6|34448.4|34443.6|9
1650330250000|2022-04-19 01:04:10|34450.9|34446.1|34455.4|34450.6|34455.4|34450.6|34448.9|34444.1|8
1650330260000|2022-04-19 01:04:20|34455.9|34451.1|34455.4|34450.6|34457.4|34452.6|34453.9|34449.1|6
1650330270000|2022-04-19 01:04:30|34455.9|34451.1|34453.4|34448.6|34455.9|34451.1|34453.4|34448.6|3
1650330280000|2022-04-19 01:04:40|34453.9|34449.1|34453.9|34449.1|34456.4|34451.6|34453.4|34448.6|5
1650330290000|2022-04-19 01:04:50|34453.4|34448.6|34451.9|34447.1|34453.9|34449.1|34450.4|34445.6|3
1650330300000|2022-04-19 01:05:00|34452.4|34447.6|34452.9|34448.1|34454.9|34450.1|34451.9|34447.1|3
1650330310000|2022-04-19 01:05:10|34453.4|34448.6|34453.4|34448.6|34454.9|34450.1|34452.9|34448.1|1
1650330320000|2022-04-19 01:05:20|34453.9|34449.1|34454.9|34450.1|34456.4|34451.6|34453.4|34448.6|3
1650330330000|2022-04-19 01:05:30|34454.4|34449.6|34455.4|34450.6|34455.4|34450.6|34453.4|34448.6|0
1650330340000|2022-04-19 01:05:40|34454.9|34450.1|34455.9|34451.1|34455.9|34451.1|34453.9|34449.1|3
1650330350000|2022-04-19 01:05:50|34455.4|34450.6|34456.4|34451.6|34456.9|34452.1|34454.9|34450.1|2
1650330360000|2022-04-19 01:06:00|34455.9|34451.1|34453.4|34448.6|34455.9|34451.1|34450.9|34446.1|7
1650330370000|2022-04-19 01:06:10|34453.9|34449.1|34450.4|34445.6|34453.9|34449.1|34449.4|34444.6|9
1650330380000|2022-04-19 01:06:20|34449.9|34445.1|34451.4|34446.6|34451.4|34446.6|34449.4|34444.6|2
1650330390000|2022-04-19 01:06:30|34452.4|34447.6|34452.4|34447.6|34453.4|34448.6|34452.4|34447.6|2
1650330400000|2022-04-19 01:06:40|34452.9|34448.1|34454.4|34449.6|34454.4|34449.6|34451.4|34446.6|9
1650330410000|2022-04-19 01:06:50|34453.9|34449.1|34453.4|34448.6|34454.4|34449.6|34452.9|34448.1|5
1650330420000|2022-04-19 01:07:00|34452.9|34448.1|34452.4|34447.6|34452.9|34448.1|34452.4|34447.6|1
1650330430000|2022-04-19 01:07:10|34452.9|34448.1|34453.4|34448.6|34453.9|34449.1|34452.4|34447.6|2
1650330440000|2022-04-19 01:07:20|34452.9|34448.1|34451.4|34446.6|34453.4|34448.6|34449.4|34444.6|9
1650330450000|2022-04-19 01:07:30|34450.9|34446.1|34451.4|34446.6|34451.4|34446.6|34450.4|34445.6|2
1650330460000|2022-04-19 01:07:40|34451.9|34447.1|34451.4|34446.6|34453.4|34448.6|34451.4|34446.6|0
1650330470000|2022-04-19 01:07:50|34450.9|34446.1|34450.9|34446.1|34450.9|34446.1|34449.4|34444.6|4
1650330480000|2022-04-19 01:08:00|34451.4|34446.6|34449.4|34444.6|34452.4|34447.6|34449.4|34444.6|8
1650330490000|2022-04-19 01:08:10|34450.4|34445.6|34451.4|34446.6|34452.4|34447.6|34450.4|34445.6|5
1650330500000|2022-04-19 01:08:20|34450.9|34446.1|34450.4|34445.6|34450.9|34446.1|34450.4|34445.6|0
1650330510000|2022-04-19 01:08:30|34449.9|34445.1|34445.4|34440.6|34449.9|34445.1|34445.4|34440.6|7
1650330520000|2022-04-19 01:08:40|34445.9|34441.1|34445.9|34441.1|34446.4|34441.6|34445.4|34440.6|1
1650330530000|2022-04-19 01:08:50|34446.4|34441.6|34449.9|34445.1|34451.4|34446.6|34445.9|34441.1|4
1650330540000|2022-04-19 01:09:00|34450.4|34445.6|34445.4|34440.6|34450.4|34445.6|34445.4|34440.6|3
1650330550000|2022-04-19 01:09:10|34444.9|34440.1|34445.4|34440.6|34445.4|34440.6|34442.9|34438.1|5
1650330560000|2022-04-19 01:09:20|34445.9|34441.1|34450.9|34446.1|34450.9|34446.1|34444.9|34440.1|5
1650330570000|2022-04-19 01:09:30|34451.4|34446.6|34451.4|34446.6|34452.4|34447.6|34450.4|34445.6|0
1650330580000|2022-04-19 01:09:40|34450.9|34446.1|34452.4|34447.6|34452.4|34447.6|34450.4|34445.6|12
1650330590000|2022-04-19 01:09:50|34452.9|34448.1|34457.4|34452.6|34457.4|34452.6|34452.4|34447.6|0
1650330600000|2022-04-19 01:10:00|34456.9|34452.1|34457.4|34452.6|34457.9|34453.1|34455.9|34451.1|6
1650330610000|2022-04-19 01:10:10|34456.9|34452.1|34457.9|34453.1|34457.9|34453.1|34455.4|34450.6|0
1650330620000|2022-04-19 01:10:20|34457.4|34452.6|34456.9|34452.1|34458.9|34454.1|34456.4|34451.6|4
1650330630000|2022-04-19 01:10:30|34456.4|34451.6|34458.4|34453.6|34458.4|34453.6|34455.9|34451.1|5
1650330640000|2022-04-19 01:10:40|34457.9|34453.1|34458.9|34454.1|34458.9|34454.1|34457.4|34452.6|5
1650330650000|2022-04-19 01:10:50|34459.4|34454.6|34458.4|34453.6|34459.9|34455.1|34457.4|34452.6|6
1650330660000|2022-04-19 01:11:00|34458.9|34454.1|34456.9|34452.1|34458.9|34454.1|34456.9|34452.1|0
1650330670000|2022-04-19 01:11:10|34457.4|34452.6|34454.4|34449.6|34457.9|34453.1|34452.9|34448.1|6
1650330680000|2022-04-19 01:11:20|34453.9|34449.1|34450.9|34446.1|34453.9|34449.1|34450.4|34445.6|17
1650330690000|2022-04-19 01:11:30|34451.4|34446.6|34452.4|34447.6|34452.9|34448.1|34450.4|34445.6|2
1650330700000|2022-04-19 01:11:40|34452.9|34448.1|34453.4|34448.6|34454.4|34449.6|34452.4|34447.6|2
1650330710000|2022-04-19 01:11:50|34452.9|34448.1|34455.4|34450.6|34455.4|34450.6|34452.4|34447.6|1
1650330720000|2022-04-19 01:12:00|34455.9|34451.1|34455.9|34451.1|34456.4|34451.6|34455.4|34450.6|4
1650330730000|2022-04-19 01:12:10|34455.4|34450.6|34458.4|34453.6|34458.4|34453.6|34455.4|34450.6|2
1650330740000|2022-04-19 01:12:20|34458.9|34454.1|34459.9|34455.1|34460.4|34455.6|34457.9|34453.1|0
1650330750000|2022-04-19 01:12:30|34460.4|34455.6|34460.4|34455.6|34460.4|34455.6|34459.4|34454.6|3
1650330760000|2022-04-19 01:12:40|34460.9|34456.1|34461.9|34457.1|34461.9|34457.1|34459.4|34454.6|6
1650330770000|2022-04-19 01:12:50|34462.4|34457.6|34461.9|34457.1|34462.4|34457.6|34460.4|34455.6|2
1650330780000|2022-04-19 01:13:00|34462.4|34457.6|34461.9|34457.1|34462.9|34458.1|34460.9|34456.1|1
1650330790000|2022-04-19 01:13:10|34461.4|34456.6|34461.9|34457.1|34461.9|34457.1|34460.4|34455.6|2
1650330800000|2022-04-19 01:13:20|34462.4|34457.6|34469.4|34464.6|34469.9|34465.1|34462.4|34457.6|8
1650330810000|2022-04-19 01:13:30|34469.9|34465.1|34473.4|34468.6|34473.9|34469.1|34467.9|34463.1|22
1650330820000|2022-04-19 01:13:40|34473.9|34469.1|34472.9|34468.1|34474.9|34470.1|34471.9|34467.1|21
1650330830000|2022-04-19 01:13:50|34473.4|34468.6|34473.4|34468.6|34474.4|34469.6|34472.9|34468.1|2
1650330840000|2022-04-19 01:14:00|34474.9|34470.1|34473.9|34469.1|34475.9|34471.1|34473.9|34469.1|9
1650330850000|2022-04-19 01:14:10|34474.4|34469.6|34474.9|34470.1|34475.4|34470.6|34472.9|34468.1|8
1650330860000|2022-04-19 01:14:20|34474.4|34469.6|34473.4|34468.6|34474.9|34470.1|34471.9|34467.1|8
1650330870000|2022-04-19 01:14:30|34473.9|34469.1|34473.4|34468.6|34473.9|34469.1|34472.9|34468.1|3
1650330880000|2022-04-19 01:14:40|34474.4|34469.6|34473.9|34469.1|34474.4|34469.6|34473.4|34468.6|2
1650330890000|2022-04-19 01:14:50|34473.4|34468.6|34470.9|34466.1|34473.4|34468.6|34470.4|34465.6|1
1650330900000|2022-04-19 01:15:00|34471.4|34466.6|34469.4|34464.6|34471.4|34466.6|34465.9|34461.1|14
1650330910000|2022-04-19 01:15:10|34469.9|34465.1|34470.9|34466.1|34471.4|34466.6|34467.9|34463.1|2
1650330920000|2022-04-19 01:15:20|34471.9|34467.1|34469.9|34465.1|34471.9|34467.1|34468.9|34464.1|3
1650330930000|2022-04-19 01:15:30|34470.4|34465.6|34469.4|34464.6|34471.4|34466.6|34466.9|34462.1|2
1650330940000|2022-04-19 01:15:40|34468.9|34464.1|34468.4|34463.6|34469.9|34465.1|34468.4|34463.6|2
1650330950000|2022-04-19 01:15:50|34467.9|34463.1|34466.4|34461.6|34469.4|34464.6|34466.4|34461.6|2
1650330960000|2022-04-19 01:16:00|34466.9|34462.1|34466.4|34461.6|34469.4|34464.6|34466.4|34461.6|6
1650330970000|2022-04-19 01:16:10|34466.9|34462.1|34466.9|34462.1|34467.4|34462.6|34466.4|34461.6|0
1650330980000|2022-04-19 01:16:20|34466.4|34461.6|34465.9|34461.1|34466.4|34461.6|34465.4|34460.6|5
1650330990000|2022-04-19 01:16:30|34465.4|34460.6|34462.9|34458.1|34465.4|34460.6|34461.4|34456.6|19
1650331000000|2022-04-19 01:16:40|34463.9|34459.1|34462.4|34457.6|34463.9|34459.1|34462.4|34457.6|10
1650331010000|2022-04-19 01:16:50|34462.9|34458.1|34460.4|34455.6|34462.9|34458.1|34460.4|34455.6|13
1650331020000|2022-04-19 01:17:00|34460.9|34456.1|34460.4|34455.6|34461.4|34456.6|34459.9|34455.1|2
1650331030000|2022-04-19 01:17:10|34459.9|34455.1|34460.4|34455.6|34461.4|34456.6|34459.4|34454.6|2
1650331040000|2022-04-19 01:17:20|34458.4|34453.6|34459.9|34455.1|34460.4|34455.6|34457.4|34452.6|7
1650331050000|2022-04-19 01:17:30|34458.9|34454.1|34458.9|34454.1|34459.4|34454.6|34457.4|34452.6|3
1650331060000|2022-04-19 01:17:40|34458.4|34453.6|34456.9|34452.1|34458.9|34454.1|34456.9|34452.1|1
1650331070000|2022-04-19 01:17:50|34457.9|34453.1|34456.9|34452.1|34457.9|34453.1|34456.9|34452.1|5
1650331080000|2022-04-19 01:18:00|34456.4|34451.6|34455.4|34450.6|34457.4|34452.6|34453.4|34448.6|10
1650331090000|2022-04-19 01:18:10|34455.9|34451.1|34457.4|34452.6|34457.9|34453.1|34455.4|34450.6|2
1650331100000|2022-04-19 01:18:20|34457.9|34453.1|34456.4|34451.6|34458.4|34453.6|34456.4|34451.6|0
1650331110000|2022-04-19 01:18:30|34455.9|34451.1|34455.4|34450.6|34455.9|34451.1|34454.4|34449.6|2
1650331120000|2022-04-19 01:18:40|34454.9|34450.1|34454.4|34449.6|34455.4|34450.6|34453.4|34448.6|6
1650331130000|2022-04-19 01:18:50|34453.9|34449.1|34453.4|34448.6|34453.9|34449.1|34452.4|34447.6|4
1650331140000|2022-04-19 01:19:00|34452.9|34448.1|34455.9|34451.1|34455.9|34451.1|34452.9|34448.1|3
1650331150000|2022-04-19 01:19:10|34455.4|34450.6|34457.4|34452.6|34457.9|34453.1|34455.4|34450.6|0
1650331160000|2022-04-19 01:19:20|34457.9|34453.1|34459.9|34455.1|34460.9|34456.1|34457.9|34453.1|0
1650331170000|2022-04-19 01:19:30|34459.4|34454.6|34456.4|34451.6|34459.9|34455.1|34456.4|34451.6|2
1650331180000|2022-04-19 01:19:40|34455.9|34451.1|34454.4|34449.6|34457.4|34452.6|34454.4|34449.6|10
1650331190000|2022-04-19 01:19:50|34454.9|34450.1|34455.4|34450.6|34457.4|34452.6|34454.4|34449.6|3
1650331200000|2022-04-19 01:20:00|34455.9|34451.1|34453.9|34449.1|34455.9|34451.1|34451.9|34447.1|9
1650331210000|2022-04-19 01:20:10|34453.4|34448.6|34453.9|34449.1|34454.9|34450.1|34452.9|34448.1|5
1650331220000|2022-04-19 01:20:20|34454.4|34449.6|34456.4|34451.6|34457.9|34453.1|34454.4|34449.6|10
1650331230000|2022-04-19 01:20:30|34456.9|34452.1|34455.4|34450.6|34457.4|34452.6|34455.4|34450.6|1
1650331240000|2022-04-19 01:20:40|34455.9|34451.1|34458.9|34454.1|34458.9|34454.1|34455.9|34451.1|3
1650331250000|2022-04-19 01:20:50|34458.4|34453.6|34460.4|34455.6|34460.4|34455.6|34457.9|34453.1|3
1650331260000|2022-04-19 01:21:00|34459.9|34455.1|34456.9|34452.1|34460.4|34455.6|34454.9|34450.1|6
1650331270000|2022-04-19 01:21:10|34456.4|34451.6|34457.9|34453.1|34457.9|34453.1|34456.4|34451.6|0
1650331280000|2022-04-19 01:21:20|34457.4|34452.6|34458.4|34453.6|34459.9|34455.1|34457.4|34452.6|1
1650331290000|2022-04-19 01:21:30|34458.9|34454.1|34456.4|34451.6|34458.9|34454.1|34456.4|34451.6|2
1650331300000|2022-04-19 01:21:40|34455.9|34451.1|34455.4|34450.6|34456.9|34452.1|34455.4|34450.6|2
1650331310000|2022-04-19 01:21:50|34454.9|34450.1|34456.4|34451.6|34457.4|34452.6|34454.4|34449.6|3
1650331320000|2022-04-19 01:22:00|34456.9|34452.1|34456.9|34452.1|34456.9|34452.1|34454.4|34449.6|5
1650331330000|2022-04-19 01:22:10|34456.4|34451.6|34457.4|34452.6|34457.9|34453.1|34456.4|34451.6|1
1650331340000|2022-04-19 01:22:20|34456.9|34452.1|34456.4|34451.6|34457.4|34452.6|34456.4|34451.6|0
1650331350000|2022-04-19 01:22:30|34455.9|34451.1|34455.9|34451.1|34456.4|34451.6|34454.4|34449.6|1
1650331360000|2022-04-19 01:22:40|34456.4|34451.6|34456.9|34452.1|34456.9|34452.1|34455.9|34451.1|0
1650331370000|2022-04-19 01:22:50|34458.4|34453.6|34461.9|34457.1|34461.9|34457.1|34458.4|34453.6|4
1650331380000|2022-04-19 01:23:00|34462.4|34457.6|34463.4|34458.6|34465.9|34461.1|34462.4|34457.6|10
1650331390000|2022-04-19 01:23:10|34463.9|34459.1|34464.4|34459.6|34464.4|34459.6|34461.4|34456.6|3
1650331400000|2022-04-19 01:23:20|34465.9|34461.1|34468.4|34463.6|34469.4|34464.6|34465.9|34461.1|11
1650331410000|2022-04-19 01:23:30|34467.9|34463.1|34467.4|34462.6|34467.9|34463.1|34464.9|34460.1|4
1650331420000|2022-04-19 01:23:40|34466.9|34462.1|34465.4|34460.6|34466.9|34462.1|34463.9|34459.1|2
1650331430000|2022-04-19 01:23:50|34465.9|34461.1|34465.9|34461.1|34466.9|34462.1|34465.9|34461.1|0
1650331440000|2022-04-19 01:24:00|34466.4|34461.6|34466.4|34461.6|34467.9|34463.1|34466.4|34461.6|2
1650331450000|2022-04-19 01:24:10|34466.9|34462.1|34468.4|34463.6|34468.4|34463.6|34466.4|34461.6|3
1650331460000|2022-04-19 01:24:20|34467.9|34463.1|34467.9|34463.1|34467.9|34463.1|34466.9|34462.1|1
1650331470000|2022-04-19 01:24:30|34467.4|34462.6|34466.9|34462.1|34467.4|34462.6|34466.9|34462.1|0
1650331480000|2022-04-19 01:24:40|34467.4|34462.6|34470.9|34466.1|34471.4|34466.6|34467.4|34462.6|8
1650331490000|2022-04-19 01:24:50|34471.4|34466.6|34474.4|34469.6|34474.4|34469.6|34471.4|34466.6|1
1650331500000|2022-04-19 01:25:00|34474.9|34470.1|34474.4|34469.6|34479.9|34475.1|34472.9|34468.1|17
1650331510000|2022-04-19 01:25:10|34474.9|34470.1|34475.4|34470.6|34476.4|34471.6|34474.4|34469.6|4
1650331520000|2022-04-19 01:25:20|34474.9|34470.1|34477.9|34473.1|34477.9|34473.1|34474.9|34470.1|5
1650331530000|2022-04-19 01:25:30|34478.4|34473.6|34477.9|34473.1|34478.4|34473.6|34476.9|34472.1|7
1650331540000|2022-04-19 01:25:40|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|34476.4|34471.6|4
1650331550000|2022-04-19 01:25:50|34477.9|34473.1|34476.9|34472.1|34478.4|34473.6|34474.9|34470.1|15
1650331560000|2022-04-19 01:26:00|34476.4|34471.6|34475.4|34470.6|34476.9|34472.1|34475.4|34470.6|3
1650331570000|2022-04-19 01:26:10|34475.9|34471.1|34474.4|34469.6|34475.9|34471.1|34473.4|34468.6|2
1650331580000|2022-04-19 01:26:20|34473.9|34469.1|34474.9|34470.1|34474.9|34470.1|34472.4|34467.6|3
1650331590000|2022-04-19 01:26:30|34475.4|34470.6|34476.4|34471.6|34476.9|34472.1|34474.9|34470.1|1
1650331600000|2022-04-19 01:26:40|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.9|34471.1|0
1650331610000|2022-04-19 01:26:50|34475.4|34470.6|34479.4|34474.6|34480.4|34475.6|34475.4|34470.6|8
1650331620000|2022-04-19 01:27:00|34479.9|34475.1|34478.9|34474.1|34481.9|34477.1|34478.4|34473.6|6
1650331630000|2022-04-19 01:27:10|34479.4|34474.6|34480.9|34476.1|34481.4|34476.6|34478.9|34474.1|0
1650331640000|2022-04-19 01:27:20|34479.9|34475.1|34481.4|34476.6|34481.9|34477.1|34479.4|34474.6|2
1650331650000|2022-04-19 01:27:30|34480.9|34476.1|34479.4|34474.6|34481.4|34476.6|34478.4|34473.6|2
1650331660000|2022-04-19 01:27:40|34478.9|34474.1|34478.9|34474.1|34480.4|34475.6|34478.4|34473.6|2
1650331670000|2022-04-19 01:27:50|34479.4|34474.6|34479.4|34474.6|34480.9|34476.1|34479.4|34474.6|1
1650331680000|2022-04-19 01:28:00|34479.9|34475.1|34479.4|34474.6|34480.4|34475.6|34479.4|34474.6|1
1650331690000|2022-04-19 01:28:10|34479.9|34475.1|34478.9|34474.1|34480.4|34475.6|34478.4|34473.6|6
1650331700000|2022-04-19 01:28:20|34478.4|34473.6|34478.9|34474.1|34478.9|34474.1|34477.9|34473.1|0
1650331710000|2022-04-19 01:28:30|34478.4|34473.6|34478.9|34474.1|34478.9|34474.1|34477.9|34473.1|1
1650331720000|2022-04-19 01:28:40|34479.4|34474.6|34481.4|34476.6|34481.4|34476.6|34479.4|34474.6|2
1650331730000|2022-04-19 01:28:50|34480.9|34476.1|34480.9|34476.1|34481.4|34476.6|34479.9|34475.1|2
1650331740000|2022-04-19 01:29:00|34480.4|34475.6|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|3
1650331750000|2022-04-19 01:29:10|34478.9|34474.1|34481.4|34476.6|34482.4|34477.6|34478.9|34474.1|10
1650331760000|2022-04-19 01:29:20|34481.9|34477.1|34479.4|34474.6|34481.9|34477.1|34478.4|34473.6|3
1650331770000|2022-04-19 01:29:30|34478.9|34474.1|34478.4|34473.6|34479.9|34475.1|34477.9|34473.1|1
1650331780000|2022-04-19 01:29:40|34477.9|34473.1|34479.4|34474.6|34479.9|34475.1|34477.9|34473.1|0
1650331790000|2022-04-19 01:29:50|34479.9|34475.1|34482.4|34477.6|34482.4|34477.6|34479.9|34475.1|1
1650331800000|2022-04-19 01:30:00|34481.9|34477.1|34480.9|34476.1|34482.9|34478.1|34479.4|34474.6|10
1650331810000|2022-04-19 01:30:10|34480.4|34475.6|34480.4|34475.6|34480.9|34476.1|34478.4|34473.6|2
1650331820000|2022-04-19 01:30:20|34480.9|34476.1|34481.4|34476.6|34484.4|34479.6|34479.9|34475.1|20
1650331830000|2022-04-19 01:30:30|34481.9|34477.1|34479.4|34474.6|34483.9|34479.1|34478.4|34473.6|5
1650331840000|2022-04-19 01:30:40|34479.9|34475.1|34480.9|34476.1|34480.9|34476.1|34479.9|34475.1|3
1650331850000|2022-04-19 01:30:50|34479.4|34474.6|34479.9|34475.1|34481.4|34476.6|34479.4|34474.6|5
1650331860000|2022-04-19 01:31:00|34480.4|34475.6|34481.4|34476.6|34483.9|34479.1|34480.4|34475.6|2
1650331870000|2022-04-19 01:31:10|34480.9|34476.1|34480.4|34475.6|34481.9|34477.1|34479.4|34474.6|4
1650331880000|2022-04-19 01:31:20|34480.9|34476.1|34481.4|34476.6|34482.4|34477.6|34480.4|34475.6|2
1650331890000|2022-04-19 01:31:30|34480.9|34476.1|34481.4|34476.6|34481.9|34477.1|34480.4|34475.6|0
1650331910000|2022-04-19 01:31:50|34480.9|34476.1|34478.4|34473.6|34480.9|34476.1|34477.9|34473.1|2
1650331920000|2022-04-19 01:32:00|34479.9|34475.1|34487.4|34482.6|34490.4|34485.6|34479.9|34475.1|13
1650331930000|2022-04-19 01:32:10|34486.9|34482.1|34487.4|34482.6|34488.9|34484.1|34486.9|34482.1|0
1650331940000|2022-04-19 01:32:20|34486.9|34482.1|34484.9|34480.1|34486.9|34482.1|34483.9|34479.1|9
1650331950000|2022-04-19 01:32:30|34484.4|34479.6|34485.9|34481.1|34486.4|34481.6|34482.9|34478.1|3
1650331960000|2022-04-19 01:32:40|34486.4|34481.6|34490.4|34485.6|34490.4|34485.6|34485.4|34480.6|3
1650331970000|2022-04-19 01:32:50|34489.9|34485.1|34488.9|34484.1|34490.4|34485.6|34488.9|34484.1|2
1650331980000|2022-04-19 01:33:00|34488.4|34483.6|34489.9|34485.1|34490.4|34485.6|34487.4|34482.6|4
1650331990000|2022-04-19 01:33:10|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34489.9|34485.1|0
1650332000000|2022-04-19 01:33:20|34490.9|34486.1|34490.4|34485.6|34491.4|34486.6|34489.4|34484.6|2
1650332010000|2022-04-19 01:33:30|34489.9|34485.1|34489.9|34485.1|34490.4|34485.6|34487.9|34483.1|2
1650332020000|2022-04-19 01:33:40|34489.4|34484.6|34489.9|34485.1|34490.4|34485.6|34488.4|34483.6|0
1650332030000|2022-04-19 01:33:50|34489.4|34484.6|34488.9|34484.1|34489.9|34485.1|34487.9|34483.1|4
1650332040000|2022-04-19 01:34:00|34489.4|34484.6|34488.4|34483.6|34489.4|34484.6|34487.4|34482.6|0
1650332050000|2022-04-19 01:34:10|34488.9|34484.1|34488.4|34483.6|34489.4|34484.6|34487.9|34483.1|1
1650332060000|2022-04-19 01:34:20|34487.9|34483.1|34486.4|34481.6|34488.4|34483.6|34486.4|34481.6|0
1650332070000|2022-04-19 01:34:30|34486.9|34482.1|34487.9|34483.1|34488.4|34483.6|34485.9|34481.1|4
1650332080000|2022-04-19 01:34:40|34487.4|34482.6|34487.4|34482.6|34487.9|34483.1|34486.4|34481.6|5
1650332090000|2022-04-19 01:34:50|34487.9|34483.1|34485.9|34481.1|34489.4|34484.6|34484.4|34479.6|6
1650332100000|2022-04-19 01:35:00|34486.4|34481.6|34485.4|34480.6|34487.9|34483.1|34485.4|34480.6|4
1650332110000|2022-04-19 01:35:10|34484.9|34480.1|34484.4|34479.6|34485.4|34480.6|34483.9|34479.1|2
1650332120000|2022-04-19 01:35:20|34483.9|34479.1|34484.4|34479.6|34484.9|34480.1|34483.9|34479.1|1
1650332130000|2022-04-19 01:35:30|34484.9|34480.1|34485.4|34480.6|34487.4|34482.6|34483.9|34479.1|5
1650332140000|2022-04-19 01:35:40|34485.9|34481.1|34485.4|34480.6|34485.9|34481.1|34484.9|34480.1|2
1650332150000|2022-04-19 01:35:50|34484.9|34480.1|34485.9|34481.1|34485.9|34481.1|34483.9|34479.1|6
1650332160000|2022-04-19 01:36:00|34486.4|34481.6|34488.4|34483.6|34490.4|34485.6|34485.9|34481.1|4
1650332170000|2022-04-19 01:36:10|34487.9|34483.1|34491.4|34486.6|34491.4|34486.6|34487.4|34482.6|5
1650332180000|2022-04-19 01:36:20|34491.9|34487.1|34490.4|34485.6|34493.4|34488.6|34490.4|34485.6|4
1650332190000|2022-04-19 01:36:30|34490.9|34486.1|34489.4|34484.6|34491.4|34486.6|34488.4|34483.6|6
1650332200000|2022-04-19 01:36:40|34488.9|34484.1|34490.4|34485.6|34491.4|34486.6|34488.9|34484.1|2
1650332210000|2022-04-19 01:36:50|34490.9|34486.1|34491.4|34486.6|34492.4|34487.6|34490.4|34485.6|6
1650332220000|2022-04-19 01:37:00|34491.9|34487.1|34491.9|34487.1|34493.4|34488.6|34490.9|34486.1|6
1650332230000|2022-04-19 01:37:10|34491.4|34486.6|34489.4|34484.6|34492.4|34487.6|34489.4|34484.6|3
1650332240000|2022-04-19 01:37:20|34490.4|34485.6|34492.4|34487.6|34492.4|34487.6|34490.4|34485.6|2
1650332250000|2022-04-19 01:37:30|34491.9|34487.1|34491.9|34487.1|34492.4|34487.6|34490.9|34486.1|1
1650332260000|2022-04-19 01:37:40|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|2
1650332270000|2022-04-19 01:37:50|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.9|34486.1|2
1650332280000|2022-04-19 01:38:00|34490.4|34485.6|34492.4|34487.6|34492.4|34487.6|34488.9|34484.1|8
1650332290000|2022-04-19 01:38:10|34492.9|34488.1|34490.4|34485.6|34492.9|34488.1|34490.4|34485.6|1
1650332300000|2022-04-19 01:38:20|34490.9|34486.1|34488.4|34483.6|34490.9|34486.1|34487.9|34483.1|2
1650332310000|2022-04-19 01:38:30|34488.9|34484.1|34487.9|34483.1|34488.9|34484.1|34487.4|34482.6|0
1650332320000|2022-04-19 01:38:40|34488.4|34483.6|34487.4|34482.6|34488.4|34483.6|34487.4|34482.6|0
1650332330000|2022-04-19 01:38:50|34487.9|34483.1|34487.4|34482.6|34487.9|34483.1|34486.9|34482.1|0
1650332340000|2022-04-19 01:39:00|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34486.4|34481.6|0
1650332350000|2022-04-19 01:39:10|34487.9|34483.1|34487.9|34483.1|34488.4|34483.6|34486.4|34481.6|1
1650332360000|2022-04-19 01:39:20|34488.4|34483.6|34488.4|34483.6|34490.4|34485.6|34487.9|34483.1|5
1650332370000|2022-04-19 01:39:30|34487.9|34483.1|34489.9|34485.1|34489.9|34485.1|34487.4|34482.6|1
1650332380000|2022-04-19 01:39:40|34490.4|34485.6|34493.9|34489.1|34495.4|34490.6|34490.4|34485.6|9
1650332390000|2022-04-19 01:39:50|34493.4|34488.6|34491.4|34486.6|34493.4|34488.6|34490.9|34486.1|5
1650332400000|2022-04-19 01:40:00|34490.9|34486.1|34490.4|34485.6|34491.9|34487.1|34490.4|34485.6|7
1650332410000|2022-04-19 01:40:10|34489.9|34485.1|34485.9|34481.1|34489.9|34485.1|34483.4|34478.6|12
1650332420000|2022-04-19 01:40:20|34486.4|34481.6|34489.9|34485.1|34490.9|34486.1|34486.4|34481.6|2
1650332430000|2022-04-19 01:40:30|34490.4|34485.6|34491.4|34486.6|34491.4|34486.6|34488.9|34484.1|2
1650332440000|2022-04-19 01:40:40|34490.9|34486.1|34491.4|34486.6|34491.9|34487.1|34490.9|34486.1|0
1650332450000|2022-04-19 01:40:50|34490.9|34486.1|34492.9|34488.1|34493.4|34488.6|34490.4|34485.6|1
1650332460000|2022-04-19 01:41:00|34493.4|34488.6|34489.4|34484.6|34494.4|34489.6|34488.9|34484.1|3
1650332470000|2022-04-19 01:41:10|34489.9|34485.1|34491.4|34486.6|34491.9|34487.1|34489.9|34485.1|1
1650332490000|2022-04-19 01:41:30|34490.4|34485.6|34491.4|34486.6|34492.4|34487.6|34489.9|34485.1|5
1650332500000|2022-04-19 01:41:40|34490.9|34486.1|34489.4|34484.6|34491.4|34486.6|34489.4|34484.6|0
1650332510000|2022-04-19 01:41:50|34489.9|34485.1|34489.9|34485.1|34490.9|34486.1|34489.9|34485.1|1
1650332520000|2022-04-19 01:42:00|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34489.9|34485.1|1
1650332530000|2022-04-19 01:42:10|34489.9|34485.1|34487.4|34482.6|34489.9|34485.1|34486.9|34482.1|5
1650332540000|2022-04-19 01:42:20|34486.9|34482.1|34487.4|34482.6|34487.9|34483.1|34486.9|34482.1|0
1650332550000|2022-04-19 01:42:30|34488.9|34484.1|34489.9|34485.1|34490.9|34486.1|34488.9|34484.1|2
1650332560000|2022-04-19 01:42:40|34490.4|34485.6|34489.4|34484.6|34490.4|34485.6|34488.9|34484.1|0
1650332570000|2022-04-19 01:42:50|34488.9|34484.1|34486.9|34482.1|34488.9|34484.1|34486.9|34482.1|0
1650332580000|2022-04-19 01:43:00|34487.4|34482.6|34485.4|34480.6|34487.4|34482.6|34484.4|34479.6|2
1650332590000|2022-04-19 01:43:10|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34482.9|34478.1|5
1650332600000|2022-04-19 01:43:20|34483.9|34479.1|34483.9|34479.1|34485.4|34480.6|34483.9|34479.1|6
1650332610000|2022-04-19 01:43:30|34482.4|34477.6|34482.4|34477.6|34484.4|34479.6|34480.9|34476.1|11
1650332620000|2022-04-19 01:43:40|34481.9|34477.1|34479.4|34474.6|34481.9|34477.1|34478.9|34474.1|17
1650332630000|2022-04-19 01:43:50|34478.4|34473.6|34478.9|34474.1|34479.9|34475.1|34476.9|34472.1|7
1650332640000|2022-04-19 01:44:00|34478.4|34473.6|34478.9|34474.1|34479.4|34474.6|34476.9|34472.1|2
1650332650000|2022-04-19 01:44:10|34478.4|34473.6|34478.9|34474.1|34479.9|34475.1|34478.4|34473.6|3
1650332660000|2022-04-19 01:44:20|34478.4|34473.6|34480.4|34475.6|34480.4|34475.6|34476.4|34471.6|3
1650332670000|2022-04-19 01:44:30|34479.9|34475.1|34478.9|34474.1|34480.9|34476.1|34478.4|34473.6|0
1650332680000|2022-04-19 01:44:40|34478.4|34473.6|34479.4|34474.6|34480.4|34475.6|34477.4|34472.6|5
1650332690000|2022-04-19 01:44:50|34478.9|34474.1|34481.4|34476.6|34481.4|34476.6|34478.9|34474.1|4
1650332700000|2022-04-19 01:45:00|34480.9|34476.1|34480.9|34476.1|34482.9|34478.1|34480.9|34476.1|3
1650332710000|2022-04-19 01:45:10|34480.4|34475.6|34479.4|34474.6|34481.9|34477.1|34476.4|34471.6|3
1650332720000|2022-04-19 01:45:20|34479.9|34475.1|34479.9|34475.1|34480.9|34476.1|34478.9|34474.1|1
1650332730000|2022-04-19 01:45:30|34479.4|34474.6|34475.9|34471.1|34479.9|34475.1|34475.9|34471.1|11
1650332740000|2022-04-19 01:45:40|34476.4|34471.6|34476.9|34472.1|34479.4|34474.6|34474.4|34469.6|16
1650332750000|2022-04-19 01:45:50|34476.4|34471.6|34474.9|34470.1|34476.4|34471.6|34474.9|34470.1|1
1650332760000|2022-04-19 01:46:00|34474.4|34469.6|34477.4|34472.6|34479.4|34474.6|34474.4|34469.6|11
1650332770000|2022-04-19 01:46:10|34477.9|34473.1|34477.4|34472.6|34478.4|34473.6|34475.4|34470.6|3
1650332780000|2022-04-19 01:46:20|34476.9|34472.1|34477.9|34473.1|34478.4|34473.6|34475.9|34471.1|0
1650332790000|2022-04-19 01:46:30|34478.4|34473.6|34478.9|34474.1|34479.9|34475.1|34478.4|34473.6|4
1650332800000|2022-04-19 01:46:40|34479.4|34474.6|34480.4|34475.6|34480.4|34475.6|34478.9|34474.1|0
1650332810000|2022-04-19 01:46:50|34479.9|34475.1|34477.9|34473.1|34479.9|34475.1|34477.4|34472.6|1
1650332820000|2022-04-19 01:47:00|34477.4|34472.6|34476.9|34472.1|34477.9|34473.1|34476.4|34471.6|2
1650332830000|2022-04-19 01:47:10|34477.4|34472.6|34477.4|34472.6|34477.9|34473.1|34475.9|34471.1|0
1650332840000|2022-04-19 01:47:20|34478.4|34473.6|34481.9|34477.1|34481.9|34477.1|34477.4|34472.6|1
1650332850000|2022-04-19 01:47:30|34482.4|34477.6|34485.4|34480.6|34487.4|34482.6|34482.4|34477.6|5
1650332860000|2022-04-19 01:47:40|34486.4|34481.6|34491.4|34486.6|34491.9|34487.1|34486.4|34481.6|4
1650332870000|2022-04-19 01:47:50|34490.9|34486.1|34490.4|34485.6|34491.9|34487.1|34490.4|34485.6|1
1650332880000|2022-04-19 01:48:00|34490.9|34486.1|34490.4|34485.6|34491.4|34486.6|34490.4|34485.6|2
1650332890000|2022-04-19 01:48:10|34490.9|34486.1|34491.4|34486.6|34491.4|34486.6|34490.9|34486.1|0
1650332900000|2022-04-19 01:48:20|34491.9|34487.1|34493.9|34489.1|34493.9|34489.1|34491.4|34486.6|3
1650332910000|2022-04-19 01:48:30|34493.4|34488.6|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|0
1650332920000|2022-04-19 01:48:40|34493.9|34489.1|34496.4|34491.6|34496.9|34492.1|34493.9|34489.1|4
1650332930000|2022-04-19 01:48:50|34496.9|34492.1|34496.4|34491.6|34497.9|34493.1|34495.9|34491.1|3
1650332940000|2022-04-19 01:49:00|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34495.9|34491.1|4
1650332950000|2022-04-19 01:49:10|34495.9|34491.1|34496.4|34491.6|34496.4|34491.6|34495.4|34490.6|1
1650332960000|2022-04-19 01:49:20|34496.9|34492.1|34499.4|34494.6|34499.9|34495.1|34496.9|34492.1|10
1650332970000|2022-04-19 01:49:30|34499.9|34495.1|34502.9|34498.1|34504.4|34499.6|34499.4|34494.6|17
1650332980000|2022-04-19 01:49:40|34502.4|34497.6|34501.9|34497.1|34503.4|34498.6|34500.4|34495.6|5
1650332990000|2022-04-19 01:49:50|34501.4|34496.6|34500.4|34495.6|34501.4|34496.6|34499.4|34494.6|1
1650333000000|2022-04-19 01:50:00|34500.9|34496.1|34500.4|34495.6|34501.4|34496.6|34500.4|34495.6|3
1650333010000|2022-04-19 01:50:10|34499.9|34495.1|34495.4|34490.6|34499.9|34495.1|34495.4|34490.6|4
1650333020000|2022-04-19 01:50:20|34494.9|34490.1|34492.9|34488.1|34495.4|34490.6|34490.9|34486.1|0
1650333030000|2022-04-19 01:50:30|34493.4|34488.6|34493.4|34488.6|34495.4|34490.6|34492.9|34488.1|2
1650333040000|2022-04-19 01:50:40|34493.9|34489.1|34494.9|34490.1|34495.4|34490.6|34493.9|34489.1|3
1650333050000|2022-04-19 01:50:50|34495.4|34490.6|34493.4|34488.6|34495.4|34490.6|34492.9|34488.1|1
1650333060000|2022-04-19 01:51:00|34492.9|34488.1|34490.4|34485.6|34492.9|34488.1|34490.4|34485.6|3
1650333070000|2022-04-19 01:51:10|34489.9|34485.1|34489.9|34485.1|34490.4|34485.6|34489.4|34484.6|1
1650333080000|2022-04-19 01:51:20|34489.4|34484.6|34490.4|34485.6|34490.4|34485.6|34488.4|34483.6|1
1650333090000|2022-04-19 01:51:30|34489.9|34485.1|34490.4|34485.6|34491.4|34486.6|34489.9|34485.1|0
1650333100000|2022-04-19 01:51:40|34490.9|34486.1|34489.4|34484.6|34490.9|34486.1|34489.4|34484.6|1
1650333110000|2022-04-19 01:51:50|34488.9|34484.1|34489.4|34484.6|34489.4|34484.6|34488.4|34483.6|0
1650333120000|2022-04-19 01:52:00|34489.9|34485.1|34488.9|34484.1|34489.9|34485.1|34487.9|34483.1|2
1650333130000|2022-04-19 01:52:10|34488.4|34483.6|34486.4|34481.6|34489.4|34484.6|34485.9|34481.1|7
1650333140000|2022-04-19 01:52:20|34486.9|34482.1|34483.9|34479.1|34487.4|34482.6|34483.4|34478.6|8
1650333150000|2022-04-19 01:52:30|34484.4|34479.6|34484.4|34479.6|34484.4|34479.6|34484.4|34479.6|0
1650333160000|2022-04-19 01:52:40|34484.9|34480.1|34483.9|34479.1|34486.4|34481.6|34483.9|34479.1|3
1650333170000|2022-04-19 01:52:50|34484.4|34479.6|34482.9|34478.1|34485.4|34480.6|34482.9|34478.1|1
1650333180000|2022-04-19 01:53:00|34483.4|34478.6|34485.4|34480.6|34485.9|34481.1|34483.4|34478.6|2
1650333190000|2022-04-19 01:53:10|34485.9|34481.1|34486.4|34481.6|34486.4|34481.6|34484.9|34480.1|0
1650333200000|2022-04-19 01:53:20|34486.9|34482.1|34484.4|34479.6|34486.9|34482.1|34483.9|34479.1|2
1650333210000|2022-04-19 01:53:30|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|0
1650333220000|2022-04-19 01:53:40|34484.9|34480.1|34487.9|34483.1|34487.9|34483.1|34484.4|34479.6|3
1650333230000|2022-04-19 01:53:50|34487.4|34482.6|34483.9|34479.1|34487.9|34483.1|34483.4|34478.6|3
1650333240000|2022-04-19 01:54:00|34484.4|34479.6|34485.4|34480.6|34487.4|34482.6|34484.4|34479.6|13
1650333250000|2022-04-19 01:54:10|34483.4|34478.6|34484.4|34479.6|34484.9|34480.1|34483.4|34478.6|3
1650333260000|2022-04-19 01:54:20|34484.9|34480.1|34484.9|34480.1|34484.9|34480.1|34484.9|34480.1|0
1650333270000|2022-04-19 01:54:30|34485.4|34480.6|34484.4|34479.6|34485.4|34480.6|34483.9|34479.1|0
1650333280000|2022-04-19 01:54:40|34484.9|34480.1|34490.9|34486.1|34490.9|34486.1|34484.4|34479.6|1
1650333290000|2022-04-19 01:54:50|34490.4|34485.6|34490.9|34486.1|34491.9|34487.1|34489.4|34484.6|1
1650333300000|2022-04-19 01:55:00|34490.4|34485.6|34489.9|34485.1|34490.4|34485.6|34488.9|34484.1|3
1650333310000|2022-04-19 01:55:10|34490.4|34485.6|34493.4|34488.6|34493.9|34489.1|34489.9|34485.1|0
1650333320000|2022-04-19 01:55:20|34493.9|34489.1|34488.9|34484.1|34494.4|34489.6|34488.9|34484.1|5
1650333330000|2022-04-19 01:55:30|34488.4|34483.6|34489.9|34485.1|34490.4|34485.6|34488.4|34483.6|2
1650333340000|2022-04-19 01:55:40|34489.4|34484.6|34484.4|34479.6|34489.4|34484.6|34484.4|34479.6|3
1650333350000|2022-04-19 01:55:50|34483.4|34478.6|34484.4|34479.6|34484.4|34479.6|34482.9|34478.1|2
1650333360000|2022-04-19 01:56:00|34484.9|34480.1|34480.4|34475.6|34484.9|34480.1|34478.4|34473.6|8
1650333370000|2022-04-19 01:56:10|34479.9|34475.1|34479.9|34475.1|34480.4|34475.6|34478.4|34473.6|1
1650333380000|2022-04-19 01:56:20|34479.4|34474.6|34478.9|34474.1|34480.4|34475.6|34477.9|34473.1|3
1650333390000|2022-04-19 01:56:30|34478.4|34473.6|34482.4|34477.6|34482.9|34478.1|34478.4|34473.6|4
1650333400000|2022-04-19 01:56:40|34481.9|34477.1|34481.4|34476.6|34482.9|34478.1|34480.9|34476.1|0
1650333410000|2022-04-19 01:56:50|34481.9|34477.1|34480.9|34476.1|34481.9|34477.1|34479.9|34475.1|2
1650333420000|2022-04-19 01:57:00|34480.4|34475.6|34482.9|34478.1|34482.9|34478.1|34480.4|34475.6|2
1650333430000|2022-04-19 01:57:10|34482.4|34477.6|34481.9|34477.1|34483.4|34478.6|34481.4|34476.6|0
1650333440000|2022-04-19 01:57:20|34481.4|34476.6|34483.4|34478.6|34483.4|34478.6|34480.9|34476.1|0
1650333450000|2022-04-19 01:57:30|34483.9|34479.1|34482.9|34478.1|34483.9|34479.1|34482.4|34477.6|0
1650333460000|2022-04-19 01:57:40|34482.4|34477.6|34482.4|34477.6|34482.4|34477.6|34482.4|34477.6|0
1650333470000|2022-04-19 01:57:50|34481.9|34477.1|34481.9|34477.1|34481.9|34477.1|34480.9|34476.1|1
1650333480000|2022-04-19 01:58:00|34481.4|34476.6|34481.9|34477.1|34481.9|34477.1|34480.9|34476.1|3
1650333490000|2022-04-19 01:58:10|34481.4|34476.6|34482.4|34477.6|34482.9|34478.1|34480.9|34476.1|2
1650333500000|2022-04-19 01:58:20|34482.9|34478.1|34483.9|34479.1|34483.9|34479.1|34482.4|34477.6|0
1650333510000|2022-04-19 01:58:30|34484.4|34479.6|34485.9|34481.1|34486.4|34481.6|34484.4|34479.6|0
1650333520000|2022-04-19 01:58:40|34485.4|34480.6|34483.9|34479.1|34485.4|34480.6|34483.9|34479.1|1
1650333530000|2022-04-19 01:58:50|34484.4|34479.6|34484.4|34479.6|34485.9|34481.1|34484.4|34479.6|0
1650333540000|2022-04-19 01:59:00|34483.9|34479.1|34482.4|34477.6|34483.9|34479.1|34481.4|34476.6|1
1650333550000|2022-04-19 01:59:10|34481.9|34477.1|34480.9|34476.1|34482.4|34477.6|34480.4|34475.6|2
1650333560000|2022-04-19 01:59:20|34480.4|34475.6|34480.9|34476.1|34480.9|34476.1|34478.4|34473.6|1
1650333570000|2022-04-19 01:59:30|34479.9|34475.1|34480.4|34475.6|34481.9|34477.1|34479.4|34474.6|6
1650333580000|2022-04-19 01:59:40|34479.9|34475.1|34481.9|34477.1|34481.9|34477.1|34479.9|34475.1|0
1650333590000|2022-04-19 01:59:50|34481.4|34476.6|34479.9|34475.1|34481.9|34477.1|34479.9|34475.1|0
1650333600000|2022-04-19 02:00:00|34479.4|34474.6|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|4
1650333610000|2022-04-19 02:00:10|34479.9|34475.1|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|0
1650333620000|2022-04-19 02:00:20|34478.9|34474.1|34479.9|34475.1|34479.9|34475.1|34477.4|34472.6|2
1650333630000|2022-04-19 02:00:30|34479.4|34474.6|34478.4|34473.6|34480.4|34475.6|34478.4|34473.6|0
1650333640000|2022-04-19 02:00:40|34478.9|34474.1|34479.9|34475.1|34480.4|34475.6|34478.4|34473.6|5
1650333650000|2022-04-19 02:00:50|34479.4|34474.6|34474.9|34470.1|34479.4|34474.6|34474.9|34470.1|4
1650333660000|2022-04-19 02:01:00|34474.4|34469.6|34474.9|34470.1|34475.4|34470.6|34474.4|34469.6|4
1650333670000|2022-04-19 02:01:10|34474.4|34469.6|34475.4|34470.6|34477.4|34472.6|34473.9|34469.1|4
1650333680000|2022-04-19 02:01:20|34475.9|34471.1|34476.9|34472.1|34476.9|34472.1|34475.9|34471.1|1
1650333690000|2022-04-19 02:01:30|34477.4|34472.6|34476.4|34471.6|34477.9|34473.1|34475.4|34470.6|2
1650333700000|2022-04-19 02:01:40|34476.9|34472.1|34477.4|34472.6|34477.4|34472.6|34476.9|34472.1|5
1650333710000|2022-04-19 02:01:50|34478.4|34473.6|34477.9|34473.1|34478.4|34473.6|34476.9|34472.1|0
1650333720000|2022-04-19 02:02:00|34478.4|34473.6|34476.9|34472.1|34478.9|34474.1|34476.9|34472.1|3
1650333730000|2022-04-19 02:02:10|34476.4|34471.6|34478.4|34473.6|34478.4|34473.6|34475.4|34470.6|2
1650333740000|2022-04-19 02:02:20|34477.9|34473.1|34477.4|34472.6|34480.9|34476.1|34476.9|34472.1|0
1650333750000|2022-04-19 02:02:30|34476.9|34472.1|34477.4|34472.6|34477.9|34473.1|34475.9|34471.1|0
1650333760000|2022-04-19 02:02:40|34477.9|34473.1|34479.9|34475.1|34480.4|34475.6|34477.9|34473.1|3
1650333770000|2022-04-19 02:02:50|34480.4|34475.6|34481.4|34476.6|34481.4|34476.6|34480.4|34475.6|1
1650333780000|2022-04-19 02:03:00|34481.9|34477.1|34481.9|34477.1|34483.9|34479.1|34480.9|34476.1|7
1650333790000|2022-04-19 02:03:10|34481.4|34476.6|34481.4|34476.6|34481.4|34476.6|34480.9|34476.1|3
1650333800000|2022-04-19 02:03:20|34481.9|34477.1|34483.4|34478.6|34483.4|34478.6|34481.9|34477.1|2
1650333810000|2022-04-19 02:03:30|34483.9|34479.1|34483.9|34479.1|34484.4|34479.6|34483.9|34479.1|0
1650333820000|2022-04-19 02:03:40|34483.4|34478.6|34483.9|34479.1|34483.9|34479.1|34483.4|34478.6|0
1650333830000|2022-04-19 02:03:50|34483.4|34478.6|34483.9|34479.1|34484.4|34479.6|34481.9|34477.1|1
1650333840000|2022-04-19 02:04:00|34483.4|34478.6|34482.9|34478.1|34483.9|34479.1|34481.4|34476.6|3
1650333850000|2022-04-19 02:04:10|34483.4|34478.6|34482.9|34478.1|34484.9|34480.1|34482.4|34477.6|2
1650333860000|2022-04-19 02:04:20|34483.4|34478.6|34482.9|34478.1|34483.4|34478.6|34482.4|34477.6|0
1650333870000|2022-04-19 02:04:30|34482.4|34477.6|34483.9|34479.1|34483.9|34479.1|34482.4|34477.6|1
1650333880000|2022-04-19 02:04:40|34483.4|34478.6|34483.4|34478.6|34483.9|34479.1|34482.4|34477.6|2
1650333890000|2022-04-19 02:04:50|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.9|34478.1|0
1650333900000|2022-04-19 02:05:00|34482.9|34478.1|34479.4|34474.6|34482.9|34478.1|34479.4|34474.6|2
1650333910000|2022-04-19 02:05:10|34478.9|34474.1|34476.9|34472.1|34479.4|34474.6|34474.4|34469.6|13
1650333920000|2022-04-19 02:05:20|34477.4|34472.6|34476.9|34472.1|34477.9|34473.1|34475.9|34471.1|0
1650333930000|2022-04-19 02:05:30|34477.4|34472.6|34478.4|34473.6|34478.9|34474.1|34477.4|34472.6|2
1650333940000|2022-04-19 02:05:40|34477.9|34473.1|34478.9|34474.1|34478.9|34474.1|34477.4|34472.6|0
1650333950000|2022-04-19 02:05:50|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|34477.9|34473.1|0
1650333960000|2022-04-19 02:06:00|34477.4|34472.6|34475.9|34471.1|34478.4|34473.6|34475.9|34471.1|2
1650333970000|2022-04-19 02:06:10|34476.4|34471.6|34476.4|34471.6|34476.9|34472.1|34475.9|34471.1|2
1650333980000|2022-04-19 02:06:20|34476.9|34472.1|34476.9|34472.1|34477.4|34472.6|34476.4|34471.6|1
1650333990000|2022-04-19 02:06:30|34476.4|34471.6|34475.4|34470.6|34476.9|34472.1|34475.4|34470.6|3
1650334000000|2022-04-19 02:06:40|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.9|34471.1|2
1650334010000|2022-04-19 02:06:50|34475.9|34471.1|34476.9|34472.1|34476.9|34472.1|34474.4|34469.6|13
1650334020000|2022-04-19 02:07:00|34477.4|34472.6|34478.4|34473.6|34479.4|34474.6|34476.4|34471.6|3
1650334030000|2022-04-19 02:07:10|34477.9|34473.1|34476.4|34471.6|34478.4|34473.6|34476.4|34471.6|1
1650334050000|2022-04-19 02:07:30|34476.9|34472.1|34475.4|34470.6|34476.9|34472.1|34474.9|34470.1|3
1650334060000|2022-04-19 02:07:40|34474.9|34470.1|34478.9|34474.1|34480.4|34475.6|34474.9|34470.1|7
1650334070000|2022-04-19 02:07:50|34479.4|34474.6|34480.9|34476.1|34480.9|34476.1|34478.9|34474.1|1
1650334080000|2022-04-19 02:08:00|34480.4|34475.6|34478.4|34473.6|34480.4|34475.6|34478.4|34473.6|1
1650334090000|2022-04-19 02:08:10|34477.9|34473.1|34479.4|34474.6|34479.4|34474.6|34477.9|34473.1|3
1650334100000|2022-04-19 02:08:20|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34477.9|34473.1|1
1650334110000|2022-04-19 02:08:30|34477.9|34473.1|34475.4|34470.6|34477.9|34473.1|34474.9|34470.1|1
1650334120000|2022-04-19 02:08:40|34474.9|34470.1|34475.4|34470.6|34475.9|34471.1|34474.9|34470.1|0
1650334130000|2022-04-19 02:08:50|34474.9|34470.1|34476.4|34471.6|34476.9|34472.1|34474.4|34469.6|3
1650334140000|2022-04-19 02:09:00|34475.9|34471.1|34473.4|34468.6|34475.9|34471.1|34472.9|34468.1|8
1650334150000|2022-04-19 02:09:10|34473.9|34469.1|34474.4|34469.6|34474.4|34469.6|34472.4|34467.6|1
1650334160000|2022-04-19 02:09:20|34473.9|34469.1|34472.9|34468.1|34474.4|34469.6|34472.9|34468.1|0
1650334170000|2022-04-19 02:09:30|34472.4|34467.6|34476.4|34471.6|34476.4|34471.6|34472.4|34467.6|5
1650334180000|2022-04-19 02:09:40|34475.9|34471.1|34474.9|34470.1|34475.9|34471.1|34474.4|34469.6|0
1650334190000|2022-04-19 02:09:50|34474.4|34469.6|34475.4|34470.6|34475.4|34470.6|34474.4|34469.6|1
1650334200000|2022-04-19 02:10:00|34474.9|34470.1|34469.9|34465.1|34474.9|34470.1|34467.9|34463.1|12
1650334210000|2022-04-19 02:10:10|34470.4|34465.6|34470.9|34466.1|34471.9|34467.1|34470.4|34465.6|2
1650334220000|2022-04-19 02:10:20|34471.4|34466.6|34473.4|34468.6|34473.9|34469.1|34471.4|34466.6|0
1650334230000|2022-04-19 02:10:30|34472.9|34468.1|34471.9|34467.1|34473.4|34468.6|34470.9|34466.1|2
1650334240000|2022-04-19 02:10:40|34472.4|34467.6|34474.9|34470.1|34474.9|34470.1|34472.4|34467.6|4
1650334250000|2022-04-19 02:10:50|34475.4|34470.6|34474.9|34470.1|34475.4|34470.6|34474.4|34469.6|1
1650334260000|2022-04-19 02:11:00|34474.4|34469.6|34471.9|34467.1|34474.4|34469.6|34471.4|34466.6|5
1650334270000|2022-04-19 02:11:10|34471.4|34466.6|34470.9|34466.1|34472.4|34467.6|34470.9|34466.1|0
1650334280000|2022-04-19 02:11:20|34471.4|34466.6|34472.4|34467.6|34472.9|34468.1|34471.4|34466.6|1
1650334290000|2022-04-19 02:11:30|34472.9|34468.1|34472.4|34467.6|34472.9|34468.1|34472.4|34467.6|1
1650334300000|2022-04-19 02:11:40|34472.9|34468.1|34469.4|34464.6|34472.9|34468.1|34468.9|34464.1|2
1650334310000|2022-04-19 02:11:50|34468.9|34464.1|34465.9|34461.1|34468.9|34464.1|34465.4|34460.6|16
1650334320000|2022-04-19 02:12:00|34465.4|34460.6|34459.4|34454.6|34465.4|34460.6|34458.4|34453.6|12
1650334330000|2022-04-19 02:12:10|34458.9|34454.1|34458.4|34453.6|34460.4|34455.6|34458.4|34453.6|1
1650334340000|2022-04-19 02:12:20|34458.9|34454.1|34460.9|34456.1|34460.9|34456.1|34458.9|34454.1|3
1650334350000|2022-04-19 02:12:30|34460.4|34455.6|34459.4|34454.6|34460.4|34455.6|34459.4|34454.6|3
1650334360000|2022-04-19 02:12:40|34459.9|34455.1|34460.4|34455.6|34460.9|34456.1|34459.4|34454.6|1
1650334370000|2022-04-19 02:12:50|34459.9|34455.1|34459.9|34455.1|34459.9|34455.1|34459.4|34454.6|1
1650334380000|2022-04-19 02:13:00|34459.4|34454.6|34457.4|34452.6|34459.4|34454.6|34456.4|34451.6|18
1650334390000|2022-04-19 02:13:10|34456.9|34452.1|34458.4|34453.6|34458.9|34454.1|34456.9|34452.1|3
1650334400000|2022-04-19 02:13:20|34458.9|34454.1|34459.4|34454.6|34459.9|34455.1|34458.9|34454.1|2
1650334410000|2022-04-19 02:13:30|34459.9|34455.1|34458.9|34454.1|34459.9|34455.1|34457.4|34452.6|4
1650334420000|2022-04-19 02:13:40|34458.4|34453.6|34456.9|34452.1|34458.9|34454.1|34456.9|34452.1|8
1650334430000|2022-04-19 02:13:50|34456.4|34451.6|34457.4|34452.6|34457.9|34453.1|34456.4|34451.6|5
1650334440000|2022-04-19 02:14:00|34457.9|34453.1|34456.9|34452.1|34458.4|34453.6|34455.4|34450.6|8
1650334450000|2022-04-19 02:14:10|34457.4|34452.6|34459.4|34454.6|34460.4|34455.6|34456.4|34451.6|12
1650334460000|2022-04-19 02:14:20|34459.9|34455.1|34460.4|34455.6|34461.9|34457.1|34459.9|34455.1|0
1650334470000|2022-04-19 02:14:30|34459.9|34455.1|34459.9|34455.1|34460.4|34455.6|34459.4|34454.6|1
1650334480000|2022-04-19 02:14:40|34459.4|34454.6|34459.9|34455.1|34460.4|34455.6|34458.4|34453.6|2
1650334490000|2022-04-19 02:14:50|34459.4|34454.6|34459.4|34454.6|34459.9|34455.1|34458.9|34454.1|0
1650334500000|2022-04-19 02:15:00|34458.9|34454.1|34460.4|34455.6|34460.9|34456.1|34458.4|34453.6|2
1650334510000|2022-04-19 02:15:10|34459.4|34454.6|34458.4|34453.6|34459.9|34455.1|34458.4|34453.6|3
1650334520000|2022-04-19 02:15:20|34458.9|34454.1|34460.9|34456.1|34460.9|34456.1|34458.4|34453.6|0
1650334530000|2022-04-19 02:15:30|34460.4|34455.6|34461.9|34457.1|34461.9|34457.1|34459.9|34455.1|0
1650334540000|2022-04-19 02:15:40|34461.4|34456.6|34462.4|34457.6|34462.4|34457.6|34461.4|34456.6|0
1650334550000|2022-04-19 02:15:50|34461.9|34457.1|34461.9|34457.1|34462.4|34457.6|34460.9|34456.1|2
1650334560000|2022-04-19 02:16:00|34462.4|34457.6|34461.4|34456.6|34462.9|34458.1|34460.9|34456.1|3
1650334570000|2022-04-19 02:16:10|34460.9|34456.1|34460.9|34456.1|34461.4|34456.6|34460.9|34456.1|0
1650334580000|2022-04-19 02:16:20|34461.4|34456.6|34460.9|34456.1|34461.4|34456.6|34460.4|34455.6|0
1650334590000|2022-04-19 02:16:30|34461.4|34456.6|34461.9|34457.1|34462.4|34457.6|34461.4|34456.6|0
1650334600000|2022-04-19 02:16:40|34461.4|34456.6|34461.4|34456.6|34461.4|34456.6|34460.9|34456.1|0
1650334610000|2022-04-19 02:16:50|34460.9|34456.1|34459.9|34455.1|34461.9|34457.1|34459.9|34455.1|4
1650334620000|2022-04-19 02:17:00|34460.4|34455.6|34461.4|34456.6|34461.4|34456.6|34457.4|34452.6|7
1650334630000|2022-04-19 02:17:10|34461.9|34457.1|34461.4|34456.6|34461.9|34457.1|34460.4|34455.6|1
1650334640000|2022-04-19 02:17:20|34460.9|34456.1|34462.4|34457.6|34462.4|34457.6|34460.9|34456.1|0
1650334650000|2022-04-19 02:17:30|34462.9|34458.1|34462.9|34458.1|34463.4|34458.6|34461.9|34457.1|0
1650334660000|2022-04-19 02:17:40|34463.4|34458.6|34464.9|34460.1|34466.4|34461.6|34463.4|34458.6|5
1650334670000|2022-04-19 02:17:50|34464.4|34459.6|34464.9|34460.1|34465.4|34460.6|34464.4|34459.6|0
1650334680000|2022-04-19 02:18:00|34465.4|34460.6|34466.4|34461.6|34466.4|34461.6|34464.9|34460.1|1
1650334690000|2022-04-19 02:18:10|34465.4|34460.6|34466.4|34461.6|34466.9|34462.1|34465.4|34460.6|1
1650334700000|2022-04-19 02:18:20|34466.9|34462.1|34465.9|34461.1|34466.9|34462.1|34465.9|34461.1|0
1650334710000|2022-04-19 02:18:30|34465.4|34460.6|34465.4|34460.6|34465.9|34461.1|34465.4|34460.6|1
1650334720000|2022-04-19 02:18:40|34465.9|34461.1|34466.4|34461.6|34466.4|34461.6|34465.9|34461.1|1
1650334730000|2022-04-19 02:18:50|34465.4|34460.6|34466.9|34462.1|34467.9|34463.1|34465.4|34460.6|8
1650334740000|2022-04-19 02:19:00|34466.4|34461.6|34464.4|34459.6|34466.4|34461.6|34464.4|34459.6|10
1650334750000|2022-04-19 02:19:10|34463.4|34458.6|34464.4|34459.6|34464.4|34459.6|34463.4|34458.6|1
1650334760000|2022-04-19 02:19:20|34464.9|34460.1|34468.9|34464.1|34468.9|34464.1|34464.4|34459.6|4
1650334770000|2022-04-19 02:19:30|34469.4|34464.6|34470.4|34465.6|34471.4|34466.6|34467.4|34462.6|0
1650334780000|2022-04-19 02:19:40|34470.9|34466.1|34470.4|34465.6|34470.9|34466.1|34470.4|34465.6|0
1650334790000|2022-04-19 02:19:50|34471.4|34466.6|34470.4|34465.6|34471.9|34467.1|34470.4|34465.6|4
1650334800000|2022-04-19 02:20:00|34471.4|34466.6|34468.9|34464.1|34471.4|34466.6|34468.9|34464.1|10
1650334810000|2022-04-19 02:20:10|34468.4|34463.6|34467.4|34462.6|34468.9|34464.1|34466.9|34462.1|2
1650334820000|2022-04-19 02:20:20|34467.9|34463.1|34468.4|34463.6|34468.4|34463.6|34466.9|34462.1|0
1650334830000|2022-04-19 02:20:30|34467.9|34463.1|34467.4|34462.6|34468.4|34463.6|34466.4|34461.6|0
1650334840000|2022-04-19 02:20:40|34466.9|34462.1|34467.9|34463.1|34467.9|34463.1|34466.9|34462.1|2
1650334850000|2022-04-19 02:20:50|34467.4|34462.6|34467.4|34462.6|34468.4|34463.6|34466.9|34462.1|1
1650334860000|2022-04-19 02:21:00|34466.9|34462.1|34466.9|34462.1|34467.9|34463.1|34466.4|34461.6|2
1650334870000|2022-04-19 02:21:10|34466.4|34461.6|34466.9|34462.1|34466.9|34462.1|34466.4|34461.6|1
1650334880000|2022-04-19 02:21:20|34466.4|34461.6|34467.4|34462.6|34467.9|34463.1|34465.4|34460.6|1
1650334890000|2022-04-19 02:21:30|34466.9|34462.1|34465.4|34460.6|34466.9|34462.1|34465.4|34460.6|1
1650334910000|2022-04-19 02:21:50|34464.9|34460.1|34465.4|34460.6|34465.4|34460.6|34464.4|34459.6|1
1650334920000|2022-04-19 02:22:00|34464.9|34460.1|34465.9|34461.1|34465.9|34461.1|34464.4|34459.6|2
1650334930000|2022-04-19 02:22:10|34466.4|34461.6|34465.4|34460.6|34467.4|34462.6|34464.9|34460.1|0
1650334940000|2022-04-19 02:22:20|34465.9|34461.1|34465.4|34460.6|34465.9|34461.1|34464.9|34460.1|0
1650334950000|2022-04-19 02:22:30|34464.9|34460.1|34466.4|34461.6|34467.4|34462.6|34464.9|34460.1|0
1650334960000|2022-04-19 02:22:40|34465.9|34461.1|34465.9|34461.1|34467.4|34462.6|34465.4|34460.6|0
1650334970000|2022-04-19 02:22:50|34465.4|34460.6|34464.4|34459.6|34465.4|34460.6|34464.4|34459.6|1
1650334980000|2022-04-19 02:23:00|34464.9|34460.1|34463.4|34458.6|34464.9|34460.1|34463.4|34458.6|4
1650334990000|2022-04-19 02:23:10|34463.9|34459.1|34464.4|34459.6|34464.4|34459.6|34463.4|34458.6|2
1650335010000|2022-04-19 02:23:30|34464.9|34460.1|34468.4|34463.6|34468.4|34463.6|34464.9|34460.1|1
1650335020000|2022-04-19 02:23:40|34467.9|34463.1|34468.4|34463.6|34468.4|34463.6|34467.9|34463.1|1
1650335040000|2022-04-19 02:24:00|34467.9|34463.1|34468.4|34463.6|34468.4|34463.6|34465.9|34461.1|1
1650335050000|2022-04-19 02:24:10|34468.9|34464.1|34467.9|34463.1|34469.4|34464.6|34467.4|34462.6|1
1650335060000|2022-04-19 02:24:20|34468.4|34463.6|34467.9|34463.1|34468.4|34463.6|34467.9|34463.1|2
1650335070000|2022-04-19 02:24:30|34468.4|34463.6|34467.9|34463.1|34468.4|34463.6|34467.4|34462.6|1
1650335080000|2022-04-19 02:24:40|34468.4|34463.6|34468.4|34463.6|34469.4|34464.6|34468.4|34463.6|0
1650335090000|2022-04-19 02:24:50|34467.9|34463.1|34469.4|34464.6|34469.4|34464.6|34467.4|34462.6|2
1650335100000|2022-04-19 02:25:00|34468.9|34464.1|34468.9|34464.1|34469.4|34464.6|34468.9|34464.1|0
1650335110000|2022-04-19 02:25:10|34468.4|34463.6|34468.4|34463.6|34468.9|34464.1|34467.9|34463.1|1
1650335120000|2022-04-19 02:25:20|34467.9|34463.1|34470.4|34465.6|34470.4|34465.6|34467.9|34463.1|7
1650335130000|2022-04-19 02:25:30|34469.4|34464.6|34469.4|34464.6|34469.9|34465.1|34468.4|34463.6|1
1650335140000|2022-04-19 02:25:40|34469.9|34465.1|34468.4|34463.6|34469.9|34465.1|34467.9|34463.1|0
1650335150000|2022-04-19 02:25:50|34468.9|34464.1|34467.9|34463.1|34469.4|34464.6|34467.9|34463.1|0
1650335160000|2022-04-19 02:26:00|34467.4|34462.6|34465.4|34460.6|34467.4|34462.6|34465.4|34460.6|1
1650335170000|2022-04-19 02:26:10|34465.9|34461.1|34465.4|34460.6|34465.9|34461.1|34465.4|34460.6|1
1650335180000|2022-04-19 02:26:20|34463.4|34458.6|34463.9|34459.1|34463.9|34459.1|34462.9|34458.1|5
1650335190000|2022-04-19 02:26:30|34463.4|34458.6|34463.4|34458.6|34463.9|34459.1|34462.9|34458.1|0
1650335200000|2022-04-19 02:26:40|34462.9|34458.1|34462.4|34457.6|34462.9|34458.1|34460.4|34455.6|4
1650335210000|2022-04-19 02:26:50|34461.9|34457.1|34461.4|34456.6|34461.9|34457.1|34461.4|34456.6|0
1650335220000|2022-04-19 02:27:00|34460.9|34456.1|34461.4|34456.6|34461.4|34456.6|34460.4|34455.6|4
1650335230000|2022-04-19 02:27:10|34461.9|34457.1|34460.4|34455.6|34461.9|34457.1|34460.4|34455.6|6
1650335240000|2022-04-19 02:27:20|34459.9|34455.1|34463.4|34458.6|34463.4|34458.6|34459.9|34455.1|7
1650335250000|2022-04-19 02:27:30|34462.9|34458.1|34461.4|34456.6|34462.9|34458.1|34461.4|34456.6|1
1650335260000|2022-04-19 02:27:40|34461.9|34457.1|34461.4|34456.6|34462.4|34457.6|34460.9|34456.1|1
1650335270000|2022-04-19 02:27:50|34460.9|34456.1|34460.4|34455.6|34461.4|34456.6|34460.4|34455.6|2
1650335280000|2022-04-19 02:28:00|34459.9|34455.1|34459.4|34454.6|34459.9|34455.1|34459.4|34454.6|3
1650335290000|2022-04-19 02:28:10|34458.9|34454.1|34457.4|34452.6|34458.9|34454.1|34456.4|34451.6|4
1650335300000|2022-04-19 02:28:20|34457.9|34453.1|34457.4|34452.6|34457.9|34453.1|34457.4|34452.6|0
1650335320000|2022-04-19 02:28:40|34456.9|34452.1|34459.4|34454.6|34459.4|34454.6|34455.9|34451.1|5
1650335330000|2022-04-19 02:28:50|34458.9|34454.1|34458.4|34453.6|34458.9|34454.1|34458.4|34453.6|1
1650335340000|2022-04-19 02:29:00|34458.9|34454.1|34458.4|34453.6|34459.4|34454.6|34457.4|34452.6|6
1650335350000|2022-04-19 02:29:10|34457.9|34453.1|34455.4|34450.6|34457.9|34453.1|34454.9|34450.1|1
1650335370000|2022-04-19 02:29:30|34454.4|34449.6|34457.4|34452.6|34457.4|34452.6|34454.4|34449.6|5
1650335380000|2022-04-19 02:29:40|34456.9|34452.1|34455.9|34451.1|34457.9|34453.1|34455.9|34451.1|2
1650335390000|2022-04-19 02:29:50|34455.4|34450.6|34454.4|34449.6|34455.4|34450.6|34454.4|34449.6|3
1650335400000|2022-04-19 02:30:00|34454.9|34450.1|34451.4|34446.6|34455.4|34450.6|34451.4|34446.6|21
1650335410000|2022-04-19 02:30:10|34451.9|34447.1|34453.4|34448.6|34454.4|34449.6|34451.9|34447.1|3
1650335420000|2022-04-19 02:30:20|34452.9|34448.1|34453.9|34449.1|34454.4|34449.6|34452.4|34447.6|0
1650335430000|2022-04-19 02:30:30|34454.4|34449.6|34455.4|34450.6|34455.4|34450.6|34453.4|34448.6|2
1650335440000|2022-04-19 02:30:40|34455.9|34451.1|34456.4|34451.6|34457.4|34452.6|34455.9|34451.1|1
1650335450000|2022-04-19 02:30:50|34456.9|34452.1|34456.4|34451.6|34457.4|34452.6|34456.4|34451.6|0
1650335460000|2022-04-19 02:31:00|34456.9|34452.1|34455.4|34450.6|34456.9|34452.1|34455.4|34450.6|1
1650335470000|2022-04-19 02:31:10|34455.9|34451.1|34455.4|34450.6|34456.9|34452.1|34455.4|34450.6|5
1650335480000|2022-04-19 02:31:20|34455.9|34451.1|34455.4|34450.6|34457.4|34452.6|34454.9|34450.1|5
1650335490000|2022-04-19 02:31:30|34455.9|34451.1|34456.9|34452.1|34457.4|34452.6|34454.4|34449.6|3
1650335500000|2022-04-19 02:31:40|34457.4|34452.6|34456.4|34451.6|34457.4|34452.6|34455.9|34451.1|5
1650335510000|2022-04-19 02:31:50|34456.9|34452.1|34456.4|34451.6|34456.9|34452.1|34455.4|34450.6|0
1650335520000|2022-04-19 02:32:00|34456.9|34452.1|34456.4|34451.6|34456.9|34452.1|34456.4|34451.6|0
1650335540000|2022-04-19 02:32:20|34455.9|34451.1|34458.4|34453.6|34458.9|34454.1|34455.9|34451.1|4
1650335550000|2022-04-19 02:32:30|34457.9|34453.1|34456.4|34451.6|34458.4|34453.6|34455.9|34451.1|1
1650335560000|2022-04-19 02:32:40|34455.9|34451.1|34455.4|34450.6|34456.4|34451.6|34455.4|34450.6|0
1650335570000|2022-04-19 02:32:50|34455.9|34451.1|34454.9|34450.1|34456.4|34451.6|34454.9|34450.1|1
1650335580000|2022-04-19 02:33:00|34455.4|34450.6|34455.4|34450.6|34458.4|34453.6|34454.4|34449.6|4
1650335590000|2022-04-19 02:33:10|34455.9|34451.1|34455.4|34450.6|34456.4|34451.6|34455.4|34450.6|0
1650335600000|2022-04-19 02:33:20|34455.9|34451.1|34456.4|34451.6|34457.4|34452.6|34455.9|34451.1|0
1650335610000|2022-04-19 02:33:30|34455.9|34451.1|34456.4|34451.6|34456.4|34451.6|34455.9|34451.1|0
1650335620000|2022-04-19 02:33:40|34455.9|34451.1|34455.4|34450.6|34456.4|34451.6|34454.9|34450.1|0
1650335630000|2022-04-19 02:33:50|34455.9|34451.1|34457.4|34452.6|34457.4|34452.6|34455.9|34451.1|2
1650335640000|2022-04-19 02:34:00|34456.9|34452.1|34457.4|34452.6|34457.4|34452.6|34455.4|34450.6|8
1650335660000|2022-04-19 02:34:20|34457.9|34453.1|34456.4|34451.6|34458.4|34453.6|34455.4|34450.6|7
1650335670000|2022-04-19 02:34:30|34456.9|34452.1|34459.4|34454.6|34459.4|34454.6|34456.4|34451.6|2
1650335680000|2022-04-19 02:34:40|34458.9|34454.1|34458.9|34454.1|34459.4|34454.6|34458.9|34454.1|0
1650335690000|2022-04-19 02:34:50|34458.4|34453.6|34458.4|34453.6|34458.9|34454.1|34457.9|34453.1|1
1650335700000|2022-04-19 02:35:00|34457.4|34452.6|34459.9|34455.1|34460.4|34455.6|34456.9|34452.1|14
1650335710000|2022-04-19 02:35:10|34460.4|34455.6|34461.4|34456.6|34462.9|34458.1|34460.4|34455.6|2
1650335720000|2022-04-19 02:35:20|34460.4|34455.6|34460.4|34455.6|34460.4|34455.6|34460.4|34455.6|1
1650335730000|2022-04-19 02:35:30|34459.9|34455.1|34460.4|34455.6|34461.4|34456.6|34459.4|34454.6|1
1650335740000|2022-04-19 02:35:40|34461.4|34456.6|34461.4|34456.6|34462.4|34457.6|34460.4|34455.6|3
1650335750000|2022-04-19 02:35:50|34461.9|34457.1|34461.4|34456.6|34461.9|34457.1|34460.9|34456.1|0
1650335760000|2022-04-19 02:36:00|34461.9|34457.1|34462.4|34457.6|34462.4|34457.6|34461.9|34457.1|0
1650335770000|2022-04-19 02:36:10|34462.9|34458.1|34464.9|34460.1|34465.4|34460.6|34462.9|34458.1|15
1650335780000|2022-04-19 02:36:20|34464.4|34459.6|34463.4|34458.6|34464.4|34459.6|34462.9|34458.1|0
1650335790000|2022-04-19 02:36:30|34462.9|34458.1|34462.9|34458.1|34463.4|34458.6|34462.4|34457.6|0
1650335800000|2022-04-19 02:36:40|34463.4|34458.6|34462.4|34457.6|34463.4|34458.6|34461.9|34457.1|0
1650335810000|2022-04-19 02:36:50|34461.9|34457.1|34461.4|34456.6|34461.9|34457.1|34459.4|34454.6|4
1650335820000|2022-04-19 02:37:00|34461.9|34457.1|34461.4|34456.6|34461.9|34457.1|34460.9|34456.1|2
1650335830000|2022-04-19 02:37:10|34461.9|34457.1|34462.4|34457.6|34462.9|34458.1|34461.4|34456.6|0
1650335840000|2022-04-19 02:37:20|34461.9|34457.1|34464.4|34459.6|34465.4|34460.6|34461.4|34456.6|24
1650335850000|2022-04-19 02:37:30|34464.9|34460.1|34464.9|34460.1|34465.4|34460.6|34464.4|34459.6|0
1650335860000|2022-04-19 02:37:40|34464.4|34459.6|34465.4|34460.6|34465.4|34460.6|34463.9|34459.1|2
1650335870000|2022-04-19 02:37:50|34464.4|34459.6|34464.4|34459.6|34465.4|34460.6|34463.4|34458.6|4
1650335880000|2022-04-19 02:38:00|34464.9|34460.1|34465.4|34460.6|34465.9|34461.1|34464.9|34460.1|4
1650335890000|2022-04-19 02:38:10|34466.4|34461.6|34465.9|34461.1|34467.9|34463.1|34465.9|34461.1|1
1650335900000|2022-04-19 02:38:20|34466.4|34461.6|34467.4|34462.6|34467.9|34463.1|34465.9|34461.1|5
1650335910000|2022-04-19 02:38:30|34466.9|34462.1|34466.9|34462.1|34467.9|34463.1|34466.4|34461.6|1
1650335920000|2022-04-19 02:38:40|34467.4|34462.6|34469.4|34464.6|34469.4|34464.6|34466.9|34462.1|3
1650335930000|2022-04-19 02:38:50|34468.9|34464.1|34468.4|34463.6|34469.4|34464.6|34467.4|34462.6|2
1650335940000|2022-04-19 02:39:00|34468.9|34464.1|34469.4|34464.6|34470.4|34465.6|34467.9|34463.1|2
1650335950000|2022-04-19 02:39:10|34468.9|34464.1|34470.9|34466.1|34470.9|34466.1|34468.4|34463.6|1
1650335960000|2022-04-19 02:39:20|34472.9|34468.1|34474.4|34469.6|34474.9|34470.1|34471.9|34467.1|7
1650335970000|2022-04-19 02:39:30|34473.9|34469.1|34472.9|34468.1|34473.9|34469.1|34472.4|34467.6|1
1650335980000|2022-04-19 02:39:40|34473.4|34468.6|34473.4|34468.6|34473.9|34469.1|34472.4|34467.6|1
1650335990000|2022-04-19 02:39:50|34473.9|34469.1|34472.4|34467.6|34474.9|34470.1|34472.4|34467.6|5
1650336000000|2022-04-19 02:40:00|34471.9|34467.1|34472.4|34467.6|34472.9|34468.1|34471.9|34467.1|1
1650336010000|2022-04-19 02:40:10|34472.9|34468.1|34472.4|34467.6|34472.9|34468.1|34471.9|34467.1|1
1650336020000|2022-04-19 02:40:20|34471.9|34467.1|34472.4|34467.6|34472.4|34467.6|34471.9|34467.1|1
1650336040000|2022-04-19 02:40:40|34472.9|34468.1|34471.4|34466.6|34473.4|34468.6|34471.4|34466.6|3
1650336050000|2022-04-19 02:40:50|34470.9|34466.1|34469.4|34464.6|34471.9|34467.1|34469.4|34464.6|3
1650336060000|2022-04-19 02:41:00|34468.4|34463.6|34467.4|34462.6|34468.4|34463.6|34466.4|34461.6|1
1650336070000|2022-04-19 02:41:10|34467.9|34463.1|34468.4|34463.6|34469.9|34465.1|34467.9|34463.1|3
1650336080000|2022-04-19 02:41:20|34468.9|34464.1|34468.9|34464.1|34468.9|34464.1|34468.4|34463.6|2
1650336090000|2022-04-19 02:41:30|34469.4|34464.6|34471.4|34466.6|34471.9|34467.1|34469.4|34464.6|0
1650336100000|2022-04-19 02:41:40|34470.9|34466.1|34471.4|34466.6|34471.9|34467.1|34470.9|34466.1|0
1650336110000|2022-04-19 02:41:50|34470.9|34466.1|34471.4|34466.6|34471.9|34467.1|34470.4|34465.6|2
1650336120000|2022-04-19 02:42:00|34470.9|34466.1|34470.4|34465.6|34471.9|34467.1|34470.4|34465.6|0
1650336130000|2022-04-19 02:42:10|34469.9|34465.1|34468.4|34463.6|34470.4|34465.6|34468.4|34463.6|0
1650336140000|2022-04-19 02:42:20|34467.9|34463.1|34470.4|34465.6|34470.4|34465.6|34467.9|34463.1|1
1650336150000|2022-04-19 02:42:30|34469.9|34465.1|34469.9|34465.1|34469.9|34465.1|34469.9|34465.1|0
1650336160000|2022-04-19 02:42:40|34469.4|34464.6|34470.4|34465.6|34470.4|34465.6|34469.4|34464.6|0
1650336170000|2022-04-19 02:42:50|34469.4|34464.6|34469.9|34465.1|34469.9|34465.1|34468.4|34463.6|1
1650336180000|2022-04-19 02:43:00|34469.4|34464.6|34470.4|34465.6|34471.4|34466.6|34468.9|34464.1|0
1650336190000|2022-04-19 02:43:10|34469.9|34465.1|34469.4|34464.6|34469.9|34465.1|34469.4|34464.6|0
1650336200000|2022-04-19 02:43:20|34468.9|34464.1|34470.4|34465.6|34470.4|34465.6|34468.4|34463.6|0
1650336220000|2022-04-19 02:43:40|34469.9|34465.1|34469.4|34464.6|34471.4|34466.6|34469.4|34464.6|0
1650336230000|2022-04-19 02:43:50|34468.9|34464.1|34469.4|34464.6|34469.9|34465.1|34468.9|34464.1|0
1650336240000|2022-04-19 02:44:00|34469.9|34465.1|34469.9|34465.1|34470.4|34465.6|34469.4|34464.6|1
1650336250000|2022-04-19 02:44:10|34470.4|34465.6|34470.9|34466.1|34470.9|34466.1|34469.9|34465.1|0
1650336260000|2022-04-19 02:44:20|34471.4|34466.6|34470.4|34465.6|34471.9|34467.1|34470.4|34465.6|1
1650336270000|2022-04-19 02:44:30|34469.9|34465.1|34470.4|34465.6|34470.4|34465.6|34469.4|34464.6|0
1650336280000|2022-04-19 02:44:40|34470.9|34466.1|34472.4|34467.6|34472.4|34467.6|34470.9|34466.1|3
1650336290000|2022-04-19 02:44:50|34472.9|34468.1|34473.4|34468.6|34473.4|34468.6|34472.9|34468.1|2
1650336300000|2022-04-19 02:45:00|34473.9|34469.1|34472.4|34467.6|34473.9|34469.1|34470.9|34466.1|3
1650336310000|2022-04-19 02:45:10|34472.9|34468.1|34473.4|34468.6|34473.4|34468.6|34472.4|34467.6|1
1650336320000|2022-04-19 02:45:20|34473.9|34469.1|34473.4|34468.6|34473.9|34469.1|34472.9|34468.1|1
1650336340000|2022-04-19 02:45:40|34473.9|34469.1|34473.4|34468.6|34473.9|34469.1|34473.4|34468.6|0
1650336350000|2022-04-19 02:45:50|34473.9|34469.1|34475.4|34470.6|34476.4|34471.6|34473.9|34469.1|2
1650336360000|2022-04-19 02:46:00|34475.9|34471.1|34477.4|34472.6|34479.9|34475.1|34475.4|34470.6|8
1650336370000|2022-04-19 02:46:10|34476.9|34472.1|34477.4|34472.6|34477.9|34473.1|34476.9|34472.1|1
1650336380000|2022-04-19 02:46:20|34475.9|34471.1|34475.9|34471.1|34475.9|34471.1|34475.4|34470.6|3
1650336390000|2022-04-19 02:46:30|34476.4|34471.6|34477.4|34472.6|34477.9|34473.1|34475.9|34471.1|4
1650336400000|2022-04-19 02:46:40|34476.9|34472.1|34476.9|34472.1|34477.4|34472.6|34476.9|34472.1|1
1650336410000|2022-04-19 02:46:50|34476.4|34471.6|34474.9|34470.1|34476.4|34471.6|34474.9|34470.1|2
1650336420000|2022-04-19 02:47:00|34475.4|34470.6|34475.4|34470.6|34475.9|34471.1|34474.9|34470.1|0
1650336430000|2022-04-19 02:47:10|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.9|34471.1|2
1650336440000|2022-04-19 02:47:20|34476.9|34472.1|34477.9|34473.1|34478.9|34474.1|34476.9|34472.1|1
1650336450000|2022-04-19 02:47:30|34477.4|34472.6|34477.4|34472.6|34477.4|34472.6|34476.4|34471.6|0
1650336460000|2022-04-19 02:47:40|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|0
1650336470000|2022-04-19 02:47:50|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|0
1650336480000|2022-04-19 02:48:00|34476.9|34472.1|34476.9|34472.1|34477.9|34473.1|34476.4|34471.6|0
1650336490000|2022-04-19 02:48:10|34476.4|34471.6|34476.4|34471.6|34476.4|34471.6|34476.4|34471.6|0
1650336500000|2022-04-19 02:48:20|34476.9|34472.1|34477.9|34473.1|34477.9|34473.1|34476.4|34471.6|0
1650336510000|2022-04-19 02:48:30|34478.4|34473.6|34479.4|34474.6|34479.9|34475.1|34478.4|34473.6|1
1650336520000|2022-04-19 02:48:40|34478.9|34474.1|34477.4|34472.6|34478.9|34474.1|34477.4|34472.6|3
1650336530000|2022-04-19 02:48:50|34477.9|34473.1|34476.4|34471.6|34477.9|34473.1|34476.4|34471.6|0
1650336540000|2022-04-19 02:49:00|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|0
1650336550000|2022-04-19 02:49:10|34476.9|34472.1|34476.9|34472.1|34477.9|34473.1|34476.4|34471.6|0
1650336560000|2022-04-19 02:49:20|34477.4|34472.6|34476.4|34471.6|34477.9|34473.1|34476.4|34471.6|0
1650336570000|2022-04-19 02:49:30|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|0
1650336580000|2022-04-19 02:49:40|34475.9|34471.1|34475.4|34470.6|34475.9|34471.1|34474.4|34469.6|3
1650336590000|2022-04-19 02:49:50|34475.9|34471.1|34476.4|34471.6|34477.9|34473.1|34475.9|34471.1|0
1650336600000|2022-04-19 02:50:00|34476.9|34472.1|34477.4|34472.6|34477.4|34472.6|34476.4|34471.6|0
1650336610000|2022-04-19 02:50:10|34477.9|34473.1|34478.9|34474.1|34478.9|34474.1|34477.4|34472.6|0
1650336620000|2022-04-19 02:50:20|34478.4|34473.6|34480.4|34475.6|34480.4|34475.6|34478.4|34473.6|3
1650336630000|2022-04-19 02:50:30|34480.9|34476.1|34479.4|34474.6|34480.9|34476.1|34479.4|34474.6|0
1650336640000|2022-04-19 02:50:40|34479.9|34475.1|34480.4|34475.6|34481.4|34476.6|34479.9|34475.1|4
1650336650000|2022-04-19 02:50:50|34479.9|34475.1|34477.9|34473.1|34479.9|34475.1|34477.9|34473.1|0
1650336660000|2022-04-19 02:51:00|34478.4|34473.6|34473.9|34469.1|34478.4|34473.6|34473.9|34469.1|3
1650336670000|2022-04-19 02:51:10|34474.4|34469.6|34474.9|34470.1|34474.9|34470.1|34474.4|34469.6|1
1650336680000|2022-04-19 02:51:20|34475.4|34470.6|34475.4|34470.6|34476.4|34471.6|34474.9|34470.1|8
1650336690000|2022-04-19 02:51:30|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.4|34470.6|0
1650336700000|2022-04-19 02:51:40|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.9|34471.1|0
1650336710000|2022-04-19 02:51:50|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.4|34470.6|0
1650336720000|2022-04-19 02:52:00|34475.9|34471.1|34477.9|34473.1|34478.4|34473.6|34475.4|34470.6|4
1650336730000|2022-04-19 02:52:10|34478.4|34473.6|34478.9|34474.1|34478.9|34474.1|34478.4|34473.6|0
1650336740000|2022-04-19 02:52:20|34479.4|34474.6|34479.9|34475.1|34480.4|34475.6|34478.4|34473.6|2
1650336750000|2022-04-19 02:52:30|34479.4|34474.6|34479.4|34474.6|34480.4|34475.6|34478.9|34474.1|0
1650336760000|2022-04-19 02:52:40|34478.9|34474.1|34477.4|34472.6|34478.9|34474.1|34477.4|34472.6|0
1650336770000|2022-04-19 02:52:50|34477.9|34473.1|34476.9|34472.1|34477.9|34473.1|34475.9|34471.1|1
1650336780000|2022-04-19 02:53:00|34477.4|34472.6|34478.4|34473.6|34478.4|34473.6|34476.9|34472.1|1
1650336790000|2022-04-19 02:53:10|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|0
1650336800000|2022-04-19 02:53:20|34478.9|34474.1|34480.4|34475.6|34480.4|34475.6|34478.9|34474.1|1
1650336810000|2022-04-19 02:53:30|34479.9|34475.1|34479.9|34475.1|34480.4|34475.6|34478.9|34474.1|1
1650336820000|2022-04-19 02:53:40|34480.4|34475.6|34480.4|34475.6|34480.4|34475.6|34480.4|34475.6|0
1650336830000|2022-04-19 02:53:50|34479.4|34474.6|34480.4|34475.6|34480.9|34476.1|34479.4|34474.6|2
1650336840000|2022-04-19 02:54:00|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34480.4|34475.6|3
1650336850000|2022-04-19 02:54:10|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34477.4|34472.6|4
1650336860000|2022-04-19 02:54:20|34479.9|34475.1|34482.9|34478.1|34482.9|34478.1|34479.4|34474.6|3
1650336870000|2022-04-19 02:54:30|34482.4|34477.6|34482.4|34477.6|34482.4|34477.6|34481.9|34477.1|0
1650336880000|2022-04-19 02:54:40|34480.9|34476.1|34482.4|34477.6|34482.4|34477.6|34480.9|34476.1|6
1650336890000|2022-04-19 02:54:50|34481.9|34477.1|34481.4|34476.6|34481.9|34477.1|34481.4|34476.6|0
1650336900000|2022-04-19 02:55:00|34480.4|34475.6|34479.9|34475.1|34481.9|34477.1|34479.9|34475.1|4
1650336910000|2022-04-19 02:55:10|34479.4|34474.6|34478.4|34473.6|34479.4|34474.6|34477.9|34473.1|1
1650336920000|2022-04-19 02:55:20|34478.9|34474.1|34478.9|34474.1|34478.9|34474.1|34478.4|34473.6|0
1650336930000|2022-04-19 02:55:30|34480.4|34475.6|34480.4|34475.6|34480.4|34475.6|34479.9|34475.1|4
1650336940000|2022-04-19 02:55:40|34479.9|34475.1|34480.4|34475.6|34480.4|34475.6|34479.4|34474.6|1
1650336950000|2022-04-19 02:55:50|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34479.9|34475.1|0
1650336960000|2022-04-19 02:56:00|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34479.9|34475.1|1
1650336970000|2022-04-19 02:56:10|34479.9|34475.1|34478.9|34474.1|34479.9|34475.1|34478.4|34473.6|1
1650336980000|2022-04-19 02:56:20|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|34477.9|34473.1|2
1650336990000|2022-04-19 02:56:30|34477.9|34473.1|34478.4|34473.6|34478.9|34474.1|34477.9|34473.1|0
1650337000000|2022-04-19 02:56:40|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.4|34473.6|1
1650337010000|2022-04-19 02:56:50|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34479.4|34474.6|0
1650337020000|2022-04-19 02:57:00|34479.9|34475.1|34473.9|34469.1|34479.9|34475.1|34471.9|34467.1|11
1650337030000|2022-04-19 02:57:10|34473.4|34468.6|34471.9|34467.1|34473.4|34468.6|34471.9|34467.1|1
1650337040000|2022-04-19 02:57:20|34472.9|34468.1|34471.9|34467.1|34474.4|34469.6|34471.9|34467.1|4
1650337050000|2022-04-19 02:57:30|34472.4|34467.6|34472.4|34467.6|34472.4|34467.6|34471.9|34467.1|1
1650337060000|2022-04-19 02:57:40|34473.4|34468.6|34473.4|34468.6|34474.4|34469.6|34473.4|34468.6|1
1650337070000|2022-04-19 02:57:50|34472.9|34468.1|34470.4|34465.6|34473.4|34468.6|34470.4|34465.6|2
1650337080000|2022-04-19 02:58:00|34470.9|34466.1|34471.4|34466.6|34471.9|34467.1|34470.9|34466.1|0
1650337090000|2022-04-19 02:58:10|34471.9|34467.1|34473.4|34468.6|34474.4|34469.6|34471.9|34467.1|4
1650337100000|2022-04-19 02:58:20|34472.9|34468.1|34472.9|34468.1|34472.9|34468.1|34472.4|34467.6|0
1650337110000|2022-04-19 02:58:30|34472.4|34467.6|34473.4|34468.6|34473.4|34468.6|34472.4|34467.6|2
1650337120000|2022-04-19 02:58:40|34472.9|34468.1|34474.4|34469.6|34474.4|34469.6|34472.9|34468.1|0
1650337130000|2022-04-19 02:58:50|34473.9|34469.1|34474.4|34469.6|34474.9|34470.1|34473.9|34469.1|0
1650337140000|2022-04-19 02:59:00|34473.9|34469.1|34473.9|34469.1|34473.9|34469.1|34473.9|34469.1|2
1650337150000|2022-04-19 02:59:10|34474.4|34469.6|34474.4|34469.6|34474.4|34469.6|34474.4|34469.6|0
1650337160000|2022-04-19 02:59:20|34475.4|34470.6|34477.4|34472.6|34477.4|34472.6|34475.4|34470.6|2
1650337170000|2022-04-19 02:59:30|34476.9|34472.1|34474.4|34469.6|34476.9|34472.1|34474.4|34469.6|1
1650337180000|2022-04-19 02:59:40|34473.9|34469.1|34474.9|34470.1|34475.4|34470.6|34473.9|34469.1|1
1650337190000|2022-04-19 02:59:50|34474.4|34469.6|34475.9|34471.1|34476.9|34472.1|34474.4|34469.6|0
1650337200000|2022-04-19 03:00:00|34476.4|34471.6|34478.4|34473.6|34478.4|34473.6|34476.4|34471.6|1
1650337210000|2022-04-19 03:00:10|34478.9|34474.1|34479.9|34475.1|34480.4|34475.6|34478.4|34473.6|1
1650337220000|2022-04-19 03:00:20|34480.4|34475.6|34478.4|34473.6|34480.9|34476.1|34477.9|34473.1|1
1650337230000|2022-04-19 03:00:30|34477.9|34473.1|34477.9|34473.1|34478.4|34473.6|34476.4|34471.6|0
1650337240000|2022-04-19 03:00:40|34478.4|34473.6|34478.9|34474.1|34478.9|34474.1|34478.4|34473.6|0
1650337250000|2022-04-19 03:00:50|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|0
1650337260000|2022-04-19 03:01:00|34478.9|34474.1|34479.9|34475.1|34480.9|34476.1|34478.9|34474.1|5
1650337270000|2022-04-19 03:01:10|34479.4|34474.6|34477.4|34472.6|34479.4|34474.6|34477.4|34472.6|0
1650337280000|2022-04-19 03:01:20|34477.9|34473.1|34477.4|34472.6|34477.9|34473.1|34477.4|34472.6|0
1650337290000|2022-04-19 03:01:30|34476.9|34472.1|34477.4|34472.6|34477.9|34473.1|34476.4|34471.6|3
1650337300000|2022-04-19 03:01:40|34478.4|34473.6|34478.4|34473.6|34478.4|34473.6|34477.9|34473.1|0
1650337310000|2022-04-19 03:01:50|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|0
1650337320000|2022-04-19 03:02:00|34478.9|34474.1|34478.4|34473.6|34479.9|34475.1|34478.4|34473.6|4
1650337330000|2022-04-19 03:02:10|34477.9|34473.1|34477.9|34473.1|34477.9|34473.1|34477.9|34473.1|0
1650337340000|2022-04-19 03:02:20|34478.4|34473.6|34475.4|34470.6|34478.4|34473.6|34475.4|34470.6|1
1650337350000|2022-04-19 03:02:30|34475.9|34471.1|34475.4|34470.6|34475.9|34471.1|34475.4|34470.6|1
1650337360000|2022-04-19 03:02:40|34475.9|34471.1|34475.9|34471.1|34476.4|34471.6|34475.9|34471.1|3
1650337370000|2022-04-19 03:02:50|34475.4|34470.6|34475.4|34470.6|34475.9|34471.1|34474.4|34469.6|2
1650337380000|2022-04-19 03:03:00|34474.9|34470.1|34474.9|34470.1|34474.9|34470.1|34474.9|34470.1|0
1650337390000|2022-04-19 03:03:10|34474.4|34469.6|34475.4|34470.6|34475.4|34470.6|34474.4|34469.6|0
1650337400000|2022-04-19 03:03:20|34475.9|34471.1|34477.4|34472.6|34478.4|34473.6|34474.9|34470.1|2
1650337410000|2022-04-19 03:03:30|34477.9|34473.1|34479.4|34474.6|34479.4|34474.6|34477.4|34472.6|0
1650337420000|2022-04-19 03:03:40|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34479.4|34474.6|2
1650337430000|2022-04-19 03:03:50|34479.9|34475.1|34480.9|34476.1|34480.9|34476.1|34479.9|34475.1|1
1650337440000|2022-04-19 03:04:00|34481.4|34476.6|34480.9|34476.1|34481.4|34476.6|34480.4|34475.6|3
1650337450000|2022-04-19 03:04:10|34480.4|34475.6|34480.9|34476.1|34480.9|34476.1|34478.4|34473.6|0
1650337460000|2022-04-19 03:04:20|34480.4|34475.6|34480.4|34475.6|34480.4|34475.6|34479.4|34474.6|0
1650337470000|2022-04-19 03:04:30|34480.9|34476.1|34480.4|34475.6|34482.4|34477.6|34480.4|34475.6|0
1650337480000|2022-04-19 03:04:40|34480.9|34476.1|34479.9|34475.1|34480.9|34476.1|34479.4|34474.6|1
1650337490000|2022-04-19 03:04:50|34480.4|34475.6|34480.4|34475.6|34481.4|34476.6|34480.4|34475.6|4
1650337500000|2022-04-19 03:05:00|34479.9|34475.1|34479.9|34475.1|34480.4|34475.6|34478.9|34474.1|3
1650337510000|2022-04-19 03:05:10|34478.9|34474.1|34476.4|34471.6|34478.9|34474.1|34476.4|34471.6|1
1650337520000|2022-04-19 03:05:20|34477.9|34473.1|34477.9|34473.1|34478.4|34473.6|34477.9|34473.1|1
1650337530000|2022-04-19 03:05:30|34478.4|34473.6|34478.9|34474.1|34478.9|34474.1|34477.9|34473.1|0
1650337540000|2022-04-19 03:05:40|34478.4|34473.6|34479.4|34474.6|34480.4|34475.6|34478.4|34473.6|0
1650337560000|2022-04-19 03:06:00|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|1
1650337570000|2022-04-19 03:06:10|34478.9|34474.1|34478.9|34474.1|34478.9|34474.1|34478.9|34474.1|1
1650337580000|2022-04-19 03:06:20|34478.4|34473.6|34479.4|34474.6|34479.4|34474.6|34478.4|34473.6|0
1650337590000|2022-04-19 03:06:30|34478.9|34474.1|34479.9|34475.1|34479.9|34475.1|34478.9|34474.1|0
1650337600000|2022-04-19 03:06:40|34479.4|34474.6|34478.4|34473.6|34479.9|34475.1|34478.4|34473.6|0
1650337610000|2022-04-19 03:06:50|34478.9|34474.1|34479.9|34475.1|34479.9|34475.1|34478.4|34473.6|4
1650337620000|2022-04-19 03:07:00|34479.4|34474.6|34477.9|34473.1|34480.4|34475.6|34477.9|34473.1|4
1650337630000|2022-04-19 03:07:10|34478.4|34473.6|34478.9|34474.1|34479.9|34475.1|34478.4|34473.6|0
1650337640000|2022-04-19 03:07:20|34478.4|34473.6|34478.4|34473.6|34478.9|34474.1|34477.9|34473.1|1
1650337650000|2022-04-19 03:07:30|34478.9|34474.1|34477.4|34472.6|34479.4|34474.6|34477.4|34472.6|1
1650337660000|2022-04-19 03:07:40|34476.9|34472.1|34476.4|34471.6|34477.4|34472.6|34476.4|34471.6|4
1650337670000|2022-04-19 03:07:50|34476.9|34472.1|34478.4|34473.6|34478.4|34473.6|34476.9|34472.1|3
1650337680000|2022-04-19 03:08:00|34477.9|34473.1|34476.4|34471.6|34478.4|34473.6|34476.4|34471.6|0
1650337690000|2022-04-19 03:08:10|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|1
1650337700000|2022-04-19 03:08:20|||||||||1
1650337710000|2022-04-19 03:08:30|34475.9|34471.1|34476.4|34471.6|34476.4|34471.6|34475.9|34471.1|0
1650337720000|2022-04-19 03:08:40|34476.9|34472.1|34476.9|34472.1|34478.4|34473.6|34476.9|34472.1|2
1650337730000|2022-04-19 03:08:50|34476.4|34471.6|34476.4|34471.6|34476.9|34472.1|34476.4|34471.6|0
1650337740000|2022-04-19 03:09:00|34476.9|34472.1|34477.9|34473.1|34477.9|34473.1|34476.4|34471.6|1
1650337750000|2022-04-19 03:09:10|34477.4|34472.6|34477.4|34472.6|34477.9|34473.1|34477.4|34472.6|2
1650337760000|2022-04-19 03:09:20|34476.9|34472.1|34477.4|34472.6|34477.4|34472.6|34476.9|34472.1|0
1650337770000|2022-04-19 03:09:30|34477.9|34473.1|34480.4|34475.6|34480.9|34476.1|34477.9|34473.1|3
1650337780000|2022-04-19 03:09:40|34480.9|34476.1|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|1
1650337790000|2022-04-19 03:09:50|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650337800000|2022-04-19 03:10:00|34479.9|34475.1|34480.4|34475.6|34480.4|34475.6|34479.4|34474.6|0
1650337810000|2022-04-19 03:10:10|34480.9|34476.1|34480.9|34476.1|34480.9|34476.1|34480.4|34475.6|3
1650337820000|2022-04-19 03:10:20|34480.4|34475.6|34478.4|34473.6|34480.9|34476.1|34477.9|34473.1|0
1650337830000|2022-04-19 03:10:30|34478.9|34474.1|34479.4|34474.6|34479.9|34475.1|34478.9|34474.1|2
1650337840000|2022-04-19 03:10:40|34479.9|34475.1|34481.4|34476.6|34481.4|34476.6|34479.9|34475.1|1
1650337850000|2022-04-19 03:10:50|34481.9|34477.1|34482.4|34477.6|34482.4|34477.6|34481.9|34477.1|0
1650337860000|2022-04-19 03:11:00|34481.9|34477.1|34481.4|34476.6|34482.9|34478.1|34481.4|34476.6|3
1650337870000|2022-04-19 03:11:10|34481.9|34477.1|34482.4|34477.6|34482.9|34478.1|34481.9|34477.1|0
1650337890000|2022-04-19 03:11:30|34481.9|34477.1|34481.9|34477.1|34482.4|34477.6|34481.4|34476.6|2
1650337900000|2022-04-19 03:11:40|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34480.4|34475.6|0
1650337910000|2022-04-19 03:11:50|34480.9|34476.1|34481.4|34476.6|34481.4|34476.6|34480.9|34476.1|2
1650337920000|2022-04-19 03:12:00|34481.9|34477.1|34480.9|34476.1|34482.4|34477.6|34480.4|34475.6|6
1650337930000|2022-04-19 03:12:10|34480.4|34475.6|34481.9|34477.1|34482.4|34477.6|34480.4|34475.6|2
1650337940000|2022-04-19 03:12:20|34481.4|34476.6|34483.4|34478.6|34483.4|34478.6|34481.4|34476.6|0
1650337950000|2022-04-19 03:12:30|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.9|34478.1|0
1650337960000|2022-04-19 03:12:40|34483.9|34479.1|34486.4|34481.6|34486.4|34481.6|34483.9|34479.1|12
1650337970000|2022-04-19 03:12:50|34485.9|34481.1|34486.4|34481.6|34487.9|34483.1|34485.4|34480.6|3
1650337980000|2022-04-19 03:13:00|34486.9|34482.1|34487.9|34483.1|34487.9|34483.1|34486.9|34482.1|2
1650337990000|2022-04-19 03:13:10|34486.9|34482.1|34488.4|34483.6|34488.4|34483.6|34486.9|34482.1|4
1650338000000|2022-04-19 03:13:20|34488.9|34484.1|34488.4|34483.6|34488.9|34484.1|34488.4|34483.6|1
1650338010000|2022-04-19 03:13:30|34488.9|34484.1|34487.9|34483.1|34489.4|34484.6|34487.9|34483.1|3
1650338020000|2022-04-19 03:13:40|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|34487.9|34483.1|1
1650338030000|2022-04-19 03:13:50|34488.9|34484.1|34486.4|34481.6|34488.9|34484.1|34485.9|34481.1|1
1650338040000|2022-04-19 03:14:00|34486.9|34482.1|34490.4|34485.6|34490.4|34485.6|34486.9|34482.1|5
1650338050000|2022-04-19 03:14:10|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|34489.9|34485.1|1
1650338060000|2022-04-19 03:14:20|34490.4|34485.6|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|2
1650338070000|2022-04-19 03:14:30|34490.9|34486.1|34488.9|34484.1|34491.4|34486.6|34488.9|34484.1|2
1650338080000|2022-04-19 03:14:40|34489.4|34484.6|34490.4|34485.6|34491.4|34486.6|34489.4|34484.6|3
1650338090000|2022-04-19 03:14:50|34490.9|34486.1|34488.4|34483.6|34491.4|34486.6|34488.4|34483.6|0
1650338100000|2022-04-19 03:15:00|34487.9|34483.1|34486.4|34481.6|34488.4|34483.6|34486.4|34481.6|5
1650338110000|2022-04-19 03:15:10|34485.9|34481.1|34486.4|34481.6|34487.4|34482.6|34485.9|34481.1|5
1650338120000|2022-04-19 03:15:20|34486.9|34482.1|34491.4|34486.6|34491.9|34487.1|34486.9|34482.1|4
1650338130000|2022-04-19 03:15:30|34490.9|34486.1|34490.4|34485.6|34491.4|34486.6|34489.9|34485.1|2
1650338140000|2022-04-19 03:15:40|34489.9|34485.1|34492.4|34487.6|34492.4|34487.6|34489.9|34485.1|6
1650338150000|2022-04-19 03:15:50|34491.9|34487.1|34489.9|34485.1|34491.9|34487.1|34489.9|34485.1|1
1650338160000|2022-04-19 03:16:00|34490.4|34485.6|34488.9|34484.1|34491.4|34486.6|34488.4|34483.6|3
1650338170000|2022-04-19 03:16:10|34489.4|34484.6|34489.4|34484.6|34489.9|34485.1|34486.9|34482.1|1
1650338180000|2022-04-19 03:16:20|34488.9|34484.1|34490.4|34485.6|34490.9|34486.1|34488.9|34484.1|0
1650338190000|2022-04-19 03:16:30|34489.9|34485.1|34489.9|34485.1|34490.4|34485.6|34489.4|34484.6|2
1650338200000|2022-04-19 03:16:40|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|34490.4|34485.6|0
1650338220000|2022-04-19 03:17:00|34490.9|34486.1|34492.9|34488.1|34492.9|34488.1|34490.9|34486.1|4
1650338230000|2022-04-19 03:17:10|34492.4|34487.6|34491.9|34487.1|34492.4|34487.6|34490.9|34486.1|0
1650338240000|2022-04-19 03:17:20|34492.4|34487.6|34491.9|34487.1|34492.9|34488.1|34491.4|34486.6|1
1650338250000|2022-04-19 03:17:30|34492.4|34487.6|34491.4|34486.6|34493.4|34488.6|34491.4|34486.6|0
1650338260000|2022-04-19 03:17:40|34491.9|34487.1|34491.4|34486.6|34492.9|34488.1|34491.4|34486.6|0
1650338270000|2022-04-19 03:17:50|34491.9|34487.1|34493.4|34488.6|34493.4|34488.6|34491.4|34486.6|1
1650338290000|2022-04-19 03:18:10|34492.4|34487.6|34492.4|34487.6|34492.9|34488.1|34492.4|34487.6|4
1650338300000|2022-04-19 03:18:20|34492.9|34488.1|34491.9|34487.1|34493.9|34489.1|34491.4|34486.6|1
1650338310000|2022-04-19 03:18:30|34491.4|34486.6|34492.9|34488.1|34493.4|34488.6|34491.4|34486.6|0
1650338320000|2022-04-19 03:18:40|34492.4|34487.6|34494.4|34489.6|34494.4|34489.6|34492.4|34487.6|0
1650338330000|2022-04-19 03:18:50|34493.9|34489.1|34493.9|34489.1|34494.4|34489.6|34492.4|34487.6|0
1650338340000|2022-04-19 03:19:00|34494.4|34489.6|34492.9|34488.1|34494.4|34489.6|34492.9|34488.1|1
1650338350000|2022-04-19 03:19:10|34492.4|34487.6|34492.4|34487.6|34492.9|34488.1|34492.4|34487.6|0
1650338360000|2022-04-19 03:19:20|34492.9|34488.1|34493.4|34488.6|34493.4|34488.6|34491.9|34487.1|1
1650338370000|2022-04-19 03:19:30|34493.9|34489.1|34494.9|34490.1|34495.4|34490.6|34493.4|34488.6|6
1650338380000|2022-04-19 03:19:40|34495.4|34490.6|34497.4|34492.6|34497.4|34492.6|34494.9|34490.1|2
1650338390000|2022-04-19 03:19:50|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|1
1650338400000|2022-04-19 03:20:00|34497.9|34493.1|34498.4|34493.6|34499.4|34494.6|34497.4|34492.6|6
1650338410000|2022-04-19 03:20:10|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34497.4|34492.6|0
1650338420000|2022-04-19 03:20:20|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|1
1650338430000|2022-04-19 03:20:30|34498.9|34494.1|34498.9|34494.1|34500.4|34495.6|34498.9|34494.1|5
1650338440000|2022-04-19 03:20:40|34499.9|34495.1|34500.4|34495.6|34500.4|34495.6|34499.4|34494.6|8
1650338450000|2022-04-19 03:20:50|34500.9|34496.1|34503.4|34498.6|34504.4|34499.6|34500.9|34496.1|6
1650338460000|2022-04-19 03:21:00|34502.9|34498.1|34502.4|34497.6|34502.9|34498.1|34501.4|34496.6|9
1650338470000|2022-04-19 03:21:10|34502.9|34498.1|34503.4|34498.6|34503.9|34499.1|34502.9|34498.1|3
1650338480000|2022-04-19 03:21:20|34502.9|34498.1|34502.4|34497.6|34502.9|34498.1|34502.4|34497.6|0
1650338490000|2022-04-19 03:21:30|34502.9|34498.1|34502.4|34497.6|34503.9|34499.1|34502.4|34497.6|1
1650338500000|2022-04-19 03:21:40|34502.9|34498.1|34513.4|34508.6|34518.9|34514.1|34502.4|34497.6|190
1650338510000|2022-04-19 03:21:50|34512.9|34508.1|34515.9|34511.1|34515.9|34511.1|34511.9|34507.1|23
1650338520000|2022-04-19 03:22:00|34516.4|34511.6|34516.4|34511.6|34518.9|34514.1|34516.4|34511.6|19
1650338530000|2022-04-19 03:22:10|34515.9|34511.1|34514.4|34509.6|34515.9|34511.1|34513.4|34508.6|7
1650338540000|2022-04-19 03:22:20|34515.4|34510.6|34515.4|34510.6|34516.9|34512.1|34515.4|34510.6|3
1650338550000|2022-04-19 03:22:30|34514.9|34510.1|34516.9|34512.1|34516.9|34512.1|34514.9|34510.1|0
1650338560000|2022-04-19 03:22:40|34516.4|34511.6|34521.4|34516.6|34521.4|34516.6|34516.4|34511.6|5
1650338570000|2022-04-19 03:22:50|34521.9|34517.1|34524.4|34519.6|34527.4|34522.6|34521.4|34516.6|6
1650338580000|2022-04-19 03:23:00|34524.9|34520.1|34525.4|34520.6|34527.9|34523.1|34524.9|34520.1|25
1650338590000|2022-04-19 03:23:10|34525.9|34521.1|34524.9|34520.1|34526.4|34521.6|34523.9|34519.1|5
1650338600000|2022-04-19 03:23:20|34524.4|34519.6|34523.9|34519.1|34525.9|34521.1|34523.4|34518.6|3
1650338610000|2022-04-19 03:23:30|34524.4|34519.6|34525.9|34521.1|34526.4|34521.6|34524.4|34519.6|3
1650338620000|2022-04-19 03:23:40|34525.4|34520.6|34523.4|34518.6|34526.4|34521.6|34523.4|34518.6|1
1650338630000|2022-04-19 03:23:50|34523.9|34519.1|34523.9|34519.1|34524.4|34519.6|34523.4|34518.6|3
1650338640000|2022-04-19 03:24:00|34523.4|34518.6|34522.4|34517.6|34523.9|34519.1|34520.4|34515.6|12
1650338650000|2022-04-19 03:24:10|34521.9|34517.1|34520.4|34515.6|34522.9|34518.1|34519.9|34515.1|0
1650338660000|2022-04-19 03:24:20|34519.9|34515.1|34520.4|34515.6|34520.4|34515.6|34519.9|34515.1|1
1650338670000|2022-04-19 03:24:30|34519.9|34515.1|34522.9|34518.1|34524.4|34519.6|34519.9|34515.1|1
1650338680000|2022-04-19 03:24:40|34522.4|34517.6|34522.9|34518.1|34524.4|34519.6|34522.4|34517.6|3
1650338690000|2022-04-19 03:24:50|34523.9|34519.1|34524.4|34519.6|34524.9|34520.1|34523.4|34518.6|3
1650338700000|2022-04-19 03:25:00|34524.9|34520.1|34524.9|34520.1|34526.4|34521.6|34523.9|34519.1|6
1650338710000|2022-04-19 03:25:10|34524.4|34519.6|34522.4|34517.6|34524.4|34519.6|34522.4|34517.6|3
1650338720000|2022-04-19 03:25:20|34521.9|34517.1|34521.4|34516.6|34522.4|34517.6|34519.9|34515.1|2
1650338730000|2022-04-19 03:25:30|34521.9|34517.1|34521.4|34516.6|34522.4|34517.6|34519.4|34514.6|0
1650338740000|2022-04-19 03:25:40|34521.9|34517.1|34521.4|34516.6|34521.9|34517.1|34521.4|34516.6|1
1650338750000|2022-04-19 03:25:50|34520.9|34516.1|34520.4|34515.6|34520.9|34516.1|34520.4|34515.6|1
1650338760000|2022-04-19 03:26:00|34520.9|34516.1|34520.4|34515.6|34521.4|34516.6|34519.4|34514.6|4
1650338770000|2022-04-19 03:26:10|34519.9|34515.1|34520.4|34515.6|34520.4|34515.6|34519.4|34514.6|0
1650338780000|2022-04-19 03:26:20|34519.9|34515.1|34521.4|34516.6|34521.9|34517.1|34518.4|34513.6|4
1650338800000|2022-04-19 03:26:40|34522.4|34517.6|34524.4|34519.6|34524.4|34519.6|34521.9|34517.1|8
1650338810000|2022-04-19 03:26:50|34523.9|34519.1|34522.9|34518.1|34524.4|34519.6|34522.9|34518.1|0
1650338820000|2022-04-19 03:27:00|34522.4|34517.6|34523.4|34518.6|34523.4|34518.6|34522.4|34517.6|0
1650338830000|2022-04-19 03:27:10|34523.9|34519.1|34524.9|34520.1|34525.4|34520.6|34523.9|34519.1|3
1650338840000|2022-04-19 03:27:20|34525.4|34520.6|34524.9|34520.1|34525.4|34520.6|34524.4|34519.6|2
1650338850000|2022-04-19 03:27:30|34524.4|34519.6|34523.4|34518.6|34524.4|34519.6|34523.4|34518.6|0
1650338860000|2022-04-19 03:27:40|34522.9|34518.1|34522.9|34518.1|34522.9|34518.1|34522.4|34517.6|0
1650338870000|2022-04-19 03:27:50|34523.4|34518.6|34522.4|34517.6|34524.4|34519.6|34522.4|34517.6|3
1650338880000|2022-04-19 03:28:00|34522.9|34518.1|34523.4|34518.6|34525.4|34520.6|34522.4|34517.6|5
1650338890000|2022-04-19 03:28:10|34523.9|34519.1|34523.4|34518.6|34523.9|34519.1|34523.4|34518.6|0
1650338900000|2022-04-19 03:28:20|34522.9|34518.1|34523.4|34518.6|34523.4|34518.6|34522.9|34518.1|3
1650338910000|2022-04-19 03:28:30|34523.9|34519.1|34524.9|34520.1|34524.9|34520.1|34523.4|34518.6|0
1650338920000|2022-04-19 03:28:40|34524.4|34519.6|34523.4|34518.6|34524.4|34519.6|34523.4|34518.6|1
1650338930000|2022-04-19 03:28:50|34522.9|34518.1|34523.4|34518.6|34523.4|34518.6|34522.9|34518.1|1
1650338940000|2022-04-19 03:29:00|34522.9|34518.1|34523.4|34518.6|34523.4|34518.6|34522.9|34518.1|11
1650338950000|2022-04-19 03:29:10|34522.9|34518.1|34523.4|34518.6|34524.4|34519.6|34522.9|34518.1|10
1650338960000|2022-04-19 03:29:20|34523.9|34519.1|34523.9|34519.1|34524.4|34519.6|34523.4|34518.6|3
1650338970000|2022-04-19 03:29:30|34524.4|34519.6|34525.4|34520.6|34525.4|34520.6|34524.4|34519.6|2
1650338980000|2022-04-19 03:29:40|34524.9|34520.1|34524.4|34519.6|34525.4|34520.6|34523.9|34519.1|9
1650338990000|2022-04-19 03:29:50|34524.9|34520.1|34524.9|34520.1|34524.9|34520.1|34524.9|34520.1|0
1650339000000|2022-04-19 03:30:00|34524.4|34519.6|34526.4|34521.6|34528.9|34524.1|34523.9|34519.1|20
1650339010000|2022-04-19 03:30:10|34525.9|34521.1|34526.4|34521.6|34526.9|34522.1|34523.9|34519.1|2
1650339020000|2022-04-19 03:30:20|34526.9|34522.1|34529.4|34524.6|34529.9|34525.1|34526.4|34521.6|5
1650339030000|2022-04-19 03:30:30|34528.4|34523.6|34526.4|34521.6|34528.4|34523.6|34526.4|34521.6|7
1650339040000|2022-04-19 03:30:40|34526.9|34522.1|34527.4|34522.6|34527.9|34523.1|34526.9|34522.1|1
1650339050000|2022-04-19 03:30:50|34526.9|34522.1|34527.4|34522.6|34527.4|34522.6|34526.4|34521.6|5
1650339060000|2022-04-19 03:31:00|34527.9|34523.1|34527.4|34522.6|34527.9|34523.1|34525.4|34520.6|6
1650339070000|2022-04-19 03:31:10|34526.9|34522.1|34523.4|34518.6|34526.9|34522.1|34522.9|34518.1|6
1650339080000|2022-04-19 03:31:20|34523.9|34519.1|34525.4|34520.6|34525.4|34520.6|34523.4|34518.6|2
1650339090000|2022-04-19 03:31:30|34525.9|34521.1|34525.9|34521.1|34526.4|34521.6|34524.4|34519.6|2
1650339100000|2022-04-19 03:31:40|34526.4|34521.6|34526.4|34521.6|34526.9|34522.1|34525.4|34520.6|1
1650339110000|2022-04-19 03:31:50|34525.9|34521.1|34526.4|34521.6|34529.4|34524.6|34525.4|34520.6|3
1650339120000|2022-04-19 03:32:00|34525.9|34521.1|34522.9|34518.1|34525.9|34521.1|34522.9|34518.1|6
1650339130000|2022-04-19 03:32:10|34522.4|34517.6|34524.4|34519.6|34525.9|34521.1|34522.4|34517.6|7
1650339140000|2022-04-19 03:32:20|34523.9|34519.1|34524.4|34519.6|34524.4|34519.6|34523.9|34519.1|0
1650339150000|2022-04-19 03:32:30|34524.9|34520.1|34526.4|34521.6|34526.4|34521.6|34524.4|34519.6|0
1650339160000|2022-04-19 03:32:40|34526.9|34522.1|34529.4|34524.6|34529.4|34524.6|34525.9|34521.1|6
1650339170000|2022-04-19 03:32:50|34528.9|34524.1|34527.9|34523.1|34528.9|34524.1|34527.4|34522.6|0
1650339180000|2022-04-19 03:33:00|34528.4|34523.6|34527.4|34522.6|34528.4|34523.6|34527.4|34522.6|1
1650339190000|2022-04-19 03:33:10|34527.9|34523.1|34527.4|34522.6|34528.4|34523.6|34527.4|34522.6|1
1650339200000|2022-04-19 03:33:20|34526.9|34522.1|34528.4|34523.6|34528.9|34524.1|34526.9|34522.1|0
1650339210000|2022-04-19 03:33:30|34527.4|34522.6|34528.4|34523.6|34528.4|34523.6|34526.9|34522.1|3
1650339220000|2022-04-19 03:33:40|34528.9|34524.1|34526.9|34522.1|34528.9|34524.1|34526.4|34521.6|0
1650339230000|2022-04-19 03:33:50|34527.4|34522.6|34526.9|34522.1|34527.9|34523.1|34526.4|34521.6|0
1650339240000|2022-04-19 03:34:00|34527.4|34522.6|34530.9|34526.1|34531.4|34526.6|34527.4|34522.6|9
1650339250000|2022-04-19 03:34:10|34531.4|34526.6|34530.4|34525.6|34531.4|34526.6|34530.4|34525.6|3
1650339260000|2022-04-19 03:34:20|34529.9|34525.1|34529.4|34524.6|34530.4|34525.6|34527.9|34523.1|1
1650339270000|2022-04-19 03:34:30|34529.9|34525.1|34528.9|34524.1|34530.9|34526.1|34527.9|34523.1|4
1650339280000|2022-04-19 03:34:40|34528.4|34523.6|34526.4|34521.6|34528.4|34523.6|34525.4|34520.6|3
1650339290000|2022-04-19 03:34:50|34525.9|34521.1|34525.4|34520.6|34525.9|34521.1|34524.4|34519.6|0
1650339300000|2022-04-19 03:35:00|34524.9|34520.1|34524.9|34520.1|34525.4|34520.6|34523.4|34518.6|2
1650339310000|2022-04-19 03:35:10|34525.4|34520.6|34525.4|34520.6|34525.4|34520.6|34524.9|34520.1|5
1650339320000|2022-04-19 03:35:20|34524.9|34520.1|34525.4|34520.6|34525.4|34520.6|34524.4|34519.6|3
1650339330000|2022-04-19 03:35:30|34525.9|34521.1|34527.4|34522.6|34527.4|34522.6|34525.9|34521.1|2
1650339340000|2022-04-19 03:35:40|34528.4|34523.6|34527.4|34522.6|34528.4|34523.6|34526.9|34522.1|3
1650339350000|2022-04-19 03:35:50|34527.9|34523.1|34527.9|34523.1|34528.4|34523.6|34527.9|34523.1|0
1650339360000|2022-04-19 03:36:00|34527.4|34522.6|34525.4|34520.6|34528.4|34523.6|34524.4|34519.6|3
1650339370000|2022-04-19 03:36:10|34525.9|34521.1|34521.9|34517.1|34526.4|34521.6|34521.9|34517.1|2
1650339380000|2022-04-19 03:36:20|34522.4|34517.6|34523.4|34518.6|34524.4|34519.6|34521.9|34517.1|2
1650339390000|2022-04-19 03:36:30|34522.9|34518.1|34523.4|34518.6|34523.4|34518.6|34522.9|34518.1|0
1650339400000|2022-04-19 03:36:40|34522.9|34518.1|34522.4|34517.6|34522.9|34518.1|34522.4|34517.6|0
1650339410000|2022-04-19 03:36:50|34522.9|34518.1|34521.9|34517.1|34523.4|34518.6|34521.4|34516.6|5
1650339420000|2022-04-19 03:37:00|34521.4|34516.6|34523.9|34519.1|34523.9|34519.1|34520.9|34516.1|14
1650339430000|2022-04-19 03:37:10|34524.9|34520.1|34523.4|34518.6|34525.4|34520.6|34523.4|34518.6|4
1650339440000|2022-04-19 03:37:20|34522.9|34518.1|34523.9|34519.1|34525.4|34520.6|34522.4|34517.6|6
1650339450000|2022-04-19 03:37:30|34524.4|34519.6|34523.4|34518.6|34524.4|34519.6|34523.4|34518.6|0
1650339460000|2022-04-19 03:37:40|34524.4|34519.6|34523.4|34518.6|34524.4|34519.6|34522.9|34518.1|0
1650339470000|2022-04-19 03:37:50|34523.9|34519.1|34523.9|34519.1|34523.9|34519.1|34523.4|34518.6|10
1650339480000|2022-04-19 03:38:00|34523.4|34518.6|34526.4|34521.6|34526.4|34521.6|34523.4|34518.6|4
1650339490000|2022-04-19 03:38:10|34526.9|34522.1|34526.4|34521.6|34527.4|34522.6|34525.4|34520.6|3
1650339500000|2022-04-19 03:38:20|34526.9|34522.1|34525.9|34521.1|34526.9|34522.1|34525.4|34520.6|0
1650339510000|2022-04-19 03:38:30|34526.4|34521.6|34526.4|34521.6|34527.4|34522.6|34525.9|34521.1|2
1650339520000|2022-04-19 03:38:40|34526.9|34522.1|34525.4|34520.6|34527.4|34522.6|34525.4|34520.6|0
1650339530000|2022-04-19 03:38:50|34524.9|34520.1|34526.4|34521.6|34526.4|34521.6|34524.9|34520.1|2
1650339540000|2022-04-19 03:39:00|34525.9|34521.1|34526.4|34521.6|34526.4|34521.6|34524.4|34519.6|4
1650339550000|2022-04-19 03:39:10|34525.9|34521.1|34525.4|34520.6|34526.4|34521.6|34524.4|34519.6|0
1650339560000|2022-04-19 03:39:20|34524.9|34520.1|34524.4|34519.6|34525.4|34520.6|34523.9|34519.1|1
1650339570000|2022-04-19 03:39:30|34523.9|34519.1|34523.4|34518.6|34524.4|34519.6|34522.9|34518.1|3
1650339580000|2022-04-19 03:39:40|34523.9|34519.1|34523.4|34518.6|34523.9|34519.1|34522.9|34518.1|0
1650339590000|2022-04-19 03:39:50|34522.9|34518.1|34523.9|34519.1|34524.4|34519.6|34522.9|34518.1|3
1650339600000|2022-04-19 03:40:00|34524.4|34519.6|34523.9|34519.1|34524.4|34519.6|34522.4|34517.6|2
1650339610000|2022-04-19 03:40:10|34523.4|34518.6|34521.9|34517.1|34523.4|34518.6|34521.9|34517.1|5
1650339620000|2022-04-19 03:40:20|34521.4|34516.6|34521.9|34517.1|34521.9|34517.1|34521.4|34516.6|7
1650339630000|2022-04-19 03:40:30|34521.4|34516.6|34521.9|34517.1|34521.9|34517.1|34520.9|34516.1|0
1650339640000|2022-04-19 03:40:40|34522.9|34518.1|34524.4|34519.6|34525.9|34521.1|34522.9|34518.1|9
1650339650000|2022-04-19 03:40:50|34523.9|34519.1|34523.9|34519.1|34524.4|34519.6|34522.9|34518.1|0
1650339660000|2022-04-19 03:41:00|34523.4|34518.6|34522.4|34517.6|34523.4|34518.6|34521.9|34517.1|0
1650339670000|2022-04-19 03:41:10|34521.9|34517.1|34523.4|34518.6|34523.4|34518.6|34520.9|34516.1|5
1650339680000|2022-04-19 03:41:20|34523.9|34519.1|34523.4|34518.6|34525.9|34521.1|34523.4|34518.6|2
1650339690000|2022-04-19 03:41:30|34522.9|34518.1|34520.4|34515.6|34522.9|34518.1|34519.9|34515.1|0
1650339700000|2022-04-19 03:41:40|34520.9|34516.1|34521.4|34516.6|34522.9|34518.1|34520.9|34516.1|1
1650339710000|2022-04-19 03:41:50|34520.9|34516.1|34520.9|34516.1|34521.4|34516.6|34520.4|34515.6|1
1650339720000|2022-04-19 03:42:00|34520.4|34515.6|34521.9|34517.1|34522.4|34517.6|34520.4|34515.6|2
1650339730000|2022-04-19 03:42:10|34521.4|34516.6|34521.9|34517.1|34522.4|34517.6|34521.4|34516.6|0
1650339740000|2022-04-19 03:42:20|34521.4|34516.6|34523.9|34519.1|34524.4|34519.6|34521.4|34516.6|1
1650339750000|2022-04-19 03:42:30|34524.4|34519.6|34524.4|34519.6|34526.4|34521.6|34524.4|34519.6|2
1650339760000|2022-04-19 03:42:40|34524.9|34520.1|34525.4|34520.6|34525.9|34521.1|34524.4|34519.6|1
1650339770000|2022-04-19 03:42:50|34525.9|34521.1|34525.9|34521.1|34526.4|34521.6|34525.4|34520.6|0
1650339780000|2022-04-19 03:43:00|34526.4|34521.6|34525.4|34520.6|34527.4|34522.6|34524.9|34520.1|2
1650339790000|2022-04-19 03:43:10|34525.9|34521.1|34525.4|34520.6|34527.4|34522.6|34525.4|34520.6|1
1650339800000|2022-04-19 03:43:20|34525.9|34521.1|34525.4|34520.6|34527.4|34522.6|34525.4|34520.6|0
1650339810000|2022-04-19 03:43:30|34525.9|34521.1|34526.4|34521.6|34526.4|34521.6|34525.4|34520.6|0
1650339820000|2022-04-19 03:43:40|34525.9|34521.1|34525.4|34520.6|34526.9|34522.1|34525.4|34520.6|0
1650339830000|2022-04-19 03:43:50|34524.9|34520.1|34523.9|34519.1|34525.4|34520.6|34523.9|34519.1|0
1650339840000|2022-04-19 03:44:00|34523.4|34518.6|34524.4|34519.6|34524.9|34520.1|34521.9|34517.1|2
1650339850000|2022-04-19 03:44:10|34524.9|34520.1|34522.4|34517.6|34524.9|34520.1|34522.4|34517.6|1
1650339860000|2022-04-19 03:44:20|34521.9|34517.1|34522.4|34517.6|34522.9|34518.1|34521.9|34517.1|0
1650339870000|2022-04-19 03:44:30|34522.9|34518.1|34522.4|34517.6|34522.9|34518.1|34522.4|34517.6|1
1650339890000|2022-04-19 03:44:50|34522.9|34518.1|34522.9|34518.1|34523.4|34518.6|34522.4|34517.6|0
1650339900000|2022-04-19 03:45:00|34522.4|34517.6|34519.4|34514.6|34522.9|34518.1|34519.4|34514.6|4
1650339910000|2022-04-19 03:45:10|34518.9|34514.1|34504.4|34499.6|34521.4|34516.6|34504.4|34499.6|99
1650339920000|2022-04-19 03:45:20|34504.9|34500.1|34511.4|34506.6|34512.4|34507.6|34504.4|34499.6|13
1650339930000|2022-04-19 03:45:30|34510.9|34506.1|34504.9|34500.1|34511.4|34506.6|34503.9|34499.1|8
1650339940000|2022-04-19 03:45:40|34504.4|34499.6|34505.4|34500.6|34506.9|34502.1|34504.4|34499.6|6
1650339950000|2022-04-19 03:45:50|34505.9|34501.1|34506.9|34502.1|34507.4|34502.6|34504.9|34500.1|13
1650339960000|2022-04-19 03:46:00|34507.4|34502.6|34507.4|34502.6|34508.9|34504.1|34506.9|34502.1|2
1650339970000|2022-04-19 03:46:10|34507.9|34503.1|34509.4|34504.6|34509.4|34504.6|34507.9|34503.1|4
1650339980000|2022-04-19 03:46:20|34508.9|34504.1|34509.4|34504.6|34509.4|34504.6|34507.9|34503.1|4
1650339990000|2022-04-19 03:46:30|34508.9|34504.1|34509.4|34504.6|34509.9|34505.1|34508.4|34503.6|0
1650340000000|2022-04-19 03:46:40|34508.9|34504.1|34509.9|34505.1|34510.4|34505.6|34508.4|34503.6|1
1650340010000|2022-04-19 03:46:50|34510.4|34505.6|34510.4|34505.6|34510.9|34506.1|34509.4|34504.6|2
1650340020000|2022-04-19 03:47:00|34509.9|34505.1|34509.4|34504.6|34510.4|34505.6|34508.9|34504.1|0
1650340030000|2022-04-19 03:47:10|34508.9|34504.1|34508.4|34503.6|34508.9|34504.1|34507.9|34503.1|1
1650340040000|2022-04-19 03:47:20|34507.9|34503.1|34507.4|34502.6|34508.4|34503.6|34506.9|34502.1|0
1650340050000|2022-04-19 03:47:30|34506.9|34502.1|34506.9|34502.1|34507.4|34502.6|34506.9|34502.1|1
1650340060000|2022-04-19 03:47:40|34507.4|34502.6|34510.4|34505.6|34510.9|34506.1|34507.4|34502.6|3
1650340070000|2022-04-19 03:47:50|34509.9|34505.1|34509.4|34504.6|34509.9|34505.1|34509.4|34504.6|0
1650340080000|2022-04-19 03:48:00|34509.9|34505.1|34509.9|34505.1|34510.4|34505.6|34509.9|34505.1|0
1650340090000|2022-04-19 03:48:10|34509.4|34504.6|34510.4|34505.6|34510.4|34505.6|34509.4|34504.6|0
1650340100000|2022-04-19 03:48:20|34510.9|34506.1|34512.9|34508.1|34514.9|34510.1|34510.4|34505.6|5
1650340110000|2022-04-19 03:48:30|34513.4|34508.6|34513.4|34508.6|34513.9|34509.1|34512.9|34508.1|2
1650340120000|2022-04-19 03:48:40|34513.9|34509.1|34513.9|34509.1|34514.4|34509.6|34513.4|34508.6|1
1650340130000|2022-04-19 03:48:50|34513.4|34508.6|34513.4|34508.6|34514.4|34509.6|34513.4|34508.6|1
1650340140000|2022-04-19 03:49:00|34513.9|34509.1|34515.4|34510.6|34515.9|34511.1|34513.9|34509.1|1
1650340150000|2022-04-19 03:49:10|34514.9|34510.1|34515.9|34511.1|34515.9|34511.1|34514.9|34510.1|1
1650340160000|2022-04-19 03:49:20|34515.4|34510.6|34515.4|34510.6|34515.9|34511.1|34514.9|34510.1|1
1650340170000|2022-04-19 03:49:30|34514.9|34510.1|34515.4|34510.6|34516.4|34511.6|34514.9|34510.1|1
1650340180000|2022-04-19 03:49:40|34515.9|34511.1|34512.9|34508.1|34517.4|34512.6|34512.9|34508.1|2
1650340190000|2022-04-19 03:49:50|34513.4|34508.6|34512.9|34508.1|34513.4|34508.6|34512.9|34508.1|0
1650340200000|2022-04-19 03:50:00|34513.4|34508.6|34513.4|34508.6|34513.9|34509.1|34512.4|34507.6|1
1650340210000|2022-04-19 03:50:10|34512.9|34508.1|34513.4|34508.6|34515.4|34510.6|34512.9|34508.1|6
1650340220000|2022-04-19 03:50:20|34513.9|34509.1|34514.4|34509.6|34514.9|34510.1|34513.4|34508.6|1
1650340230000|2022-04-19 03:50:30|34514.9|34510.1|34514.4|34509.6|34516.4|34511.6|34513.9|34509.1|1
1650340240000|2022-04-19 03:50:40|34514.9|34510.1|34512.4|34507.6|34514.9|34510.1|34512.4|34507.6|0
1650340250000|2022-04-19 03:50:50|34512.9|34508.1|34514.9|34510.1|34514.9|34510.1|34512.9|34508.1|0
1650340260000|2022-04-19 03:51:00|34515.4|34510.6|34514.4|34509.6|34516.4|34511.6|34514.4|34509.6|1
1650340270000|2022-04-19 03:51:10|34514.9|34510.1|34516.4|34511.6|34517.4|34512.6|34514.9|34510.1|2
1650340280000|2022-04-19 03:51:20|34515.9|34511.1|34515.4|34510.6|34517.4|34512.6|34514.9|34510.1|0
1650340290000|2022-04-19 03:51:30|34514.9|34510.1|34514.9|34510.1|34515.9|34511.1|34513.4|34508.6|2
1650340300000|2022-04-19 03:51:40|34515.4|34510.6|34516.4|34511.6|34516.4|34511.6|34514.4|34509.6|0
1650340310000|2022-04-19 03:51:50|34516.9|34512.1|34516.9|34512.1|34516.9|34512.1|34515.9|34511.1|0
1650340320000|2022-04-19 03:52:00|34516.4|34511.6|34514.9|34510.1|34516.4|34511.6|34514.9|34510.1|4
1650340330000|2022-04-19 03:52:10|34515.4|34510.6|34512.4|34507.6|34515.4|34510.6|34511.9|34507.1|2
1650340340000|2022-04-19 03:52:20|34511.9|34507.1|34511.4|34506.6|34512.4|34507.6|34510.4|34505.6|3
1650340350000|2022-04-19 03:52:30|34510.9|34506.1|34511.4|34506.6|34511.4|34506.6|34510.9|34506.1|0
1650340370000|2022-04-19 03:52:50|34510.9|34506.1|34511.4|34506.6|34511.9|34507.1|34510.9|34506.1|3
1650340380000|2022-04-19 03:53:00|34510.9|34506.1|34509.9|34505.1|34511.4|34506.6|34509.9|34505.1|2
1650340390000|2022-04-19 03:53:10|34509.4|34504.6|34510.4|34505.6|34510.9|34506.1|34509.4|34504.6|1
1650340400000|2022-04-19 03:53:20|34511.4|34506.6|34511.9|34507.1|34512.4|34507.6|34511.4|34506.6|3
1650340410000|2022-04-19 03:53:30|34512.4|34507.6|34513.4|34508.6|34513.4|34508.6|34511.9|34507.1|1
1650340420000|2022-04-19 03:53:40|34512.9|34508.1|34513.4|34508.6|34513.4|34508.6|34512.4|34507.6|0
1650340430000|2022-04-19 03:53:50|34512.9|34508.1|34511.9|34507.1|34512.9|34508.1|34511.9|34507.1|0
1650340440000|2022-04-19 03:54:00|34512.4|34507.6|34513.4|34508.6|34513.4|34508.6|34512.4|34507.6|0
1650340450000|2022-04-19 03:54:10|34513.9|34509.1|34514.9|34510.1|34514.9|34510.1|34513.9|34509.1|1
1650340460000|2022-04-19 03:54:20|34514.4|34509.6|34513.9|34509.1|34514.4|34509.6|34513.4|34508.6|1
1650340470000|2022-04-19 03:54:30|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|34512.9|34508.1|1
1650340480000|2022-04-19 03:54:40|34512.9|34508.1|34513.4|34508.6|34513.4|34508.6|34512.4|34507.6|0
1650340490000|2022-04-19 03:54:50|34512.9|34508.1|34512.9|34508.1|34513.4|34508.6|34512.9|34508.1|0
1650340500000|2022-04-19 03:55:00|34512.4|34507.6|34511.9|34507.1|34512.4|34507.6|34511.9|34507.1|1
1650340510000|2022-04-19 03:55:10|34512.4|34507.6|34512.9|34508.1|34512.9|34508.1|34511.9|34507.1|1
1650340520000|2022-04-19 03:55:20|34512.4|34507.6|34512.4|34507.6|34513.4|34508.6|34511.9|34507.1|0
1650340530000|2022-04-19 03:55:30|34511.9|34507.1|34511.4|34506.6|34512.4|34507.6|34511.4|34506.6|0
1650340540000|2022-04-19 03:55:40|34511.9|34507.1|34511.4|34506.6|34511.9|34507.1|34511.4|34506.6|5
1650340560000|2022-04-19 03:56:00|34511.9|34507.1|34513.4|34508.6|34513.4|34508.6|34511.4|34506.6|4
1650340570000|2022-04-19 03:56:10|34512.9|34508.1|34511.4|34506.6|34512.9|34508.1|34511.4|34506.6|1
1650340600000|2022-04-19 03:56:40|34511.9|34507.1|34513.4|34508.6|34514.9|34510.1|34511.4|34506.6|3
1650340610000|2022-04-19 03:56:50|34512.9|34508.1|34512.9|34508.1|34513.4|34508.6|34512.9|34508.1|0
1650340620000|2022-04-19 03:57:00|34513.4|34508.6|34511.4|34506.6|34513.4|34508.6|34509.9|34505.1|14
1650340630000|2022-04-19 03:57:10|34511.9|34507.1|34511.4|34506.6|34512.4|34507.6|34511.4|34506.6|0
1650340640000|2022-04-19 03:57:20|34511.9|34507.1|34510.4|34505.6|34512.4|34507.6|34510.4|34505.6|3
1650340650000|2022-04-19 03:57:30|34509.9|34505.1|34511.4|34506.6|34512.4|34507.6|34509.9|34505.1|0
1650340660000|2022-04-19 03:57:40|34510.9|34506.1|34509.9|34505.1|34511.4|34506.6|34508.4|34503.6|7
1650340670000|2022-04-19 03:57:50|34509.4|34504.6|34509.9|34505.1|34509.9|34505.1|34509.4|34504.6|0
1650340680000|2022-04-19 03:58:00|34509.4|34504.6|34510.4|34505.6|34510.4|34505.6|34508.9|34504.1|4
1650340690000|2022-04-19 03:58:10|34509.9|34505.1|34510.9|34506.1|34510.9|34506.1|34509.9|34505.1|4
1650340700000|2022-04-19 03:58:20|34511.4|34506.6|34512.4|34507.6|34512.4|34507.6|34511.4|34506.6|1
1650340710000|2022-04-19 03:58:30|34511.9|34507.1|34512.4|34507.6|34512.4|34507.6|34511.9|34507.1|0
1650340720000|2022-04-19 03:58:40|||||||||1
1650340730000|2022-04-19 03:58:50|34511.9|34507.1|34511.4|34506.6|34512.4|34507.6|34510.9|34506.1|0
1650340740000|2022-04-19 03:59:00|34510.9|34506.1|34511.4|34506.6|34511.4|34506.6|34510.4|34505.6|0
1650340750000|2022-04-19 03:59:10|34510.9|34506.1|34510.4|34505.6|34511.4|34506.6|34510.4|34505.6|1
1650340760000|2022-04-19 03:59:20|34509.9|34505.1|34510.4|34505.6|34510.4|34505.6|34508.9|34504.1|2
1650340770000|2022-04-19 03:59:30|34509.9|34505.1|34509.9|34505.1|34510.9|34506.1|34509.9|34505.1|0
1650340780000|2022-04-19 03:59:40|34510.4|34505.6|34509.9|34505.1|34510.4|34505.6|34509.9|34505.1|1
1650340790000|2022-04-19 03:59:50|34510.4|34505.6|34511.4|34506.6|34511.4|34506.6|34509.9|34505.1|3
1650340800000|2022-04-19 04:00:00|34510.9|34506.1|34512.4|34507.6|34512.9|34508.1|34510.9|34506.1|4
1650340810000|2022-04-19 04:00:10|34511.9|34507.1|34512.4|34507.6|34513.4|34508.6|34511.9|34507.1|0
1650340820000|2022-04-19 04:00:20|34511.9|34507.1|34512.4|34507.6|34512.4|34507.6|34511.4|34506.6|1
1650340830000|2022-04-19 04:00:30|34512.9|34508.1|34514.4|34509.6|34514.4|34509.6|34512.9|34508.1|0
1650340840000|2022-04-19 04:00:40|34513.9|34509.1|34513.4|34508.6|34513.9|34509.1|34513.4|34508.6|0
1650340850000|2022-04-19 04:00:50|34512.9|34508.1|34510.9|34506.1|34512.9|34508.1|34510.9|34506.1|3
1650340860000|2022-04-19 04:01:00|34510.4|34505.6|34510.9|34506.1|34512.9|34508.1|34510.4|34505.6|1
1650340870000|2022-04-19 04:01:10|34511.4|34506.6|34510.4|34505.6|34511.4|34506.6|34510.4|34505.6|0
1650340880000|2022-04-19 04:01:20|34509.9|34505.1|34510.9|34506.1|34510.9|34506.1|34509.4|34504.6|5
1650340890000|2022-04-19 04:01:30|34510.4|34505.6|34510.4|34505.6|34510.9|34506.1|34509.4|34504.6|1
1650340900000|2022-04-19 04:01:40|34510.9|34506.1|34510.4|34505.6|34511.4|34506.6|34510.4|34505.6|1
1650340910000|2022-04-19 04:01:50|34509.9|34505.1|34510.4|34505.6|34510.4|34505.6|34509.9|34505.1|0
1650340920000|2022-04-19 04:02:00|34510.9|34506.1|34512.9|34508.1|34512.9|34508.1|34510.4|34505.6|0
1650340930000|2022-04-19 04:02:10|34512.4|34507.6|34512.4|34507.6|34513.4|34508.6|34512.4|34507.6|1
1650340940000|2022-04-19 04:02:20|34512.9|34508.1|34513.4|34508.6|34513.4|34508.6|34512.4|34507.6|0
1650340950000|2022-04-19 04:02:30|34512.9|34508.1|34511.4|34506.6|34512.9|34508.1|34511.4|34506.6|0
1650340960000|2022-04-19 04:02:40|34510.9|34506.1|34510.9|34506.1|34511.4|34506.6|34510.4|34505.6|1
1650340970000|2022-04-19 04:02:50|34511.4|34506.6|34510.4|34505.6|34511.4|34506.6|34510.4|34505.6|0
1650340980000|2022-04-19 04:03:00|34509.9|34505.1|34509.4|34504.6|34509.9|34505.1|34509.4|34504.6|0
1650341000000|2022-04-19 04:03:20|||||||||1
1650341010000|2022-04-19 04:03:30|34508.9|34504.1|34509.4|34504.6|34509.4|34504.6|34508.9|34504.1|3
1650341030000|2022-04-19 04:03:50|34510.4|34505.6|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|11
1650341040000|2022-04-19 04:04:00|34509.4|34504.6|34509.4|34504.6|34509.4|34504.6|34509.4|34504.6|2
1650341070000|2022-04-19 04:04:30|34508.9|34504.1|34503.9|34499.1|34509.4|34504.6|34503.9|34499.1|32
1650341080000|2022-04-19 04:04:40|34501.9|34497.1|34502.4|34497.6|34503.4|34498.6|34501.9|34497.1|15
1650341090000|2022-04-19 04:04:50|||||||||1
1650341100000|2022-04-19 04:05:00|34502.9|34498.1|34504.4|34499.6|34504.4|34499.6|34502.4|34497.6|4
1650341110000|2022-04-19 04:05:10|34505.4|34500.6|34505.4|34500.6|34506.4|34501.6|34504.9|34500.1|1
1650341120000|2022-04-19 04:05:20|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|8
1650341130000|2022-04-19 04:05:30|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|0
1650341140000|2022-04-19 04:05:40|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|2
1650341150000|2022-04-19 04:05:50|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34503.4|34498.6|6
1650341160000|2022-04-19 04:06:00|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.4|34499.6|1
1650341190000|2022-04-19 04:06:30|34504.9|34500.1|34503.4|34498.6|34504.9|34500.1|34503.4|34498.6|3
1650341200000|2022-04-19 04:06:40|34502.9|34498.1|34503.4|34498.6|34503.9|34499.1|34502.9|34498.1|1
1650341210000|2022-04-19 04:06:50|34502.9|34498.1|34502.9|34498.1|34503.4|34498.6|34502.9|34498.1|3
1650341220000|2022-04-19 04:07:00|34502.4|34497.6|34502.9|34498.1|34502.9|34498.1|34502.4|34497.6|8
1650341230000|2022-04-19 04:07:10|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|34503.4|34498.6|1
1650341240000|2022-04-19 04:07:20|34503.9|34499.1|34505.4|34500.6|34505.4|34500.6|34503.9|34499.1|4
1650341250000|2022-04-19 04:07:30|34505.9|34501.1|34506.4|34501.6|34507.4|34502.6|34505.9|34501.1|1
1650341260000|2022-04-19 04:07:40|34506.9|34502.1|34505.4|34500.6|34506.9|34502.1|34505.4|34500.6|1
1650341270000|2022-04-19 04:07:50|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|5
1650341280000|2022-04-19 04:08:00|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.4|34499.6|0
1650341300000|2022-04-19 04:08:20|34505.9|34501.1|34510.4|34505.6|34510.9|34506.1|34505.9|34501.1|3
1650341320000|2022-04-19 04:08:40|34509.9|34505.1|34511.4|34506.6|34511.4|34506.6|34509.9|34505.1|1
1650341330000|2022-04-19 04:08:50|34510.9|34506.1|34510.4|34505.6|34510.9|34506.1|34510.4|34505.6|2
1650341340000|2022-04-19 04:09:00|34509.9|34505.1|34510.4|34505.6|34510.4|34505.6|34509.4|34504.6|1
1650341350000|2022-04-19 04:09:10|34509.9|34505.1|34508.4|34503.6|34510.9|34506.1|34508.4|34503.6|1
1650341360000|2022-04-19 04:09:20|34508.9|34504.1|34508.4|34503.6|34510.4|34505.6|34507.9|34503.1|1
1650341370000|2022-04-19 04:09:30|34507.9|34503.1|34504.9|34500.1|34507.9|34503.1|34504.4|34499.6|2
1650341380000|2022-04-19 04:09:40|34504.4|34499.6|34505.4|34500.6|34506.4|34501.6|34504.4|34499.6|2
1650341390000|2022-04-19 04:09:50|34505.9|34501.1|34505.4|34500.6|34506.4|34501.6|34504.9|34500.1|0
1650341400000|2022-04-19 04:10:00|34504.9|34500.1|34505.9|34501.1|34508.4|34503.6|34504.9|34500.1|1
1650341410000|2022-04-19 04:10:10|34506.4|34501.6|34507.4|34502.6|34507.4|34502.6|34506.4|34501.6|2
1650341420000|2022-04-19 04:10:20|34506.9|34502.1|34506.9|34502.1|34507.4|34502.6|34506.9|34502.1|0
1650341430000|2022-04-19 04:10:30|34507.4|34502.6|34508.4|34503.6|34508.4|34503.6|34507.4|34502.6|0
1650341440000|2022-04-19 04:10:40|34507.9|34503.1|34506.4|34501.6|34507.9|34503.1|34506.4|34501.6|2
1650341460000|2022-04-19 04:11:00|34506.9|34502.1|34506.9|34502.1|34507.9|34503.1|34506.9|34502.1|0
1650341470000|2022-04-19 04:11:10|34506.4|34501.6|34504.4|34499.6|34506.4|34501.6|34504.4|34499.6|1
1650341480000|2022-04-19 04:11:20|34504.9|34500.1|34506.4|34501.6|34506.4|34501.6|34504.4|34499.6|3
1650341500000|2022-04-19 04:11:40|34506.9|34502.1|34506.4|34501.6|34506.9|34502.1|34505.9|34501.1|0
1650341510000|2022-04-19 04:11:50|34505.9|34501.1|34506.4|34501.6|34506.4|34501.6|34505.4|34500.6|0
1650341520000|2022-04-19 04:12:00|34506.9|34502.1|34504.4|34499.6|34506.9|34502.1|34504.4|34499.6|2
1650341540000|2022-04-19 04:12:20|34504.9|34500.1|34504.4|34499.6|34504.9|34500.1|34504.4|34499.6|0
1650341550000|2022-04-19 04:12:30|34503.9|34499.1|34504.4|34499.6|34504.4|34499.6|34503.9|34499.1|1
1650341560000|2022-04-19 04:12:40|34504.9|34500.1|34505.4|34500.6|34505.9|34501.1|34504.9|34500.1|2
1650341570000|2022-04-19 04:12:50|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650341580000|2022-04-19 04:13:00|34504.9|34500.1|34504.4|34499.6|34504.9|34500.1|34503.9|34499.1|1
1650341590000|2022-04-19 04:13:10|34503.9|34499.1|34503.4|34498.6|34503.9|34499.1|34503.4|34498.6|0
1650341610000|2022-04-19 04:13:30|34504.9|34500.1|34503.9|34499.1|34505.4|34500.6|34503.9|34499.1|2
1650341620000|2022-04-19 04:13:40|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|34504.4|34499.6|0
1650341630000|2022-04-19 04:13:50|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34503.9|34499.1|0
1650341640000|2022-04-19 04:14:00|34504.4|34499.6|34502.9|34498.1|34504.4|34499.6|34502.9|34498.1|3
1650341650000|2022-04-19 04:14:10|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.9|34497.1|2
1650341660000|2022-04-19 04:14:20|34501.4|34496.6|34501.9|34497.1|34501.9|34497.1|34501.4|34496.6|3
1650341670000|2022-04-19 04:14:30|34501.4|34496.6|34500.4|34495.6|34501.4|34496.6|34500.4|34495.6|1
1650341690000|2022-04-19 04:14:50|34499.9|34495.1|34500.4|34495.6|34500.4|34495.6|34498.9|34494.1|9
1650341700000|2022-04-19 04:15:00|34499.9|34495.1|34498.9|34494.1|34500.4|34495.6|34498.9|34494.1|0
1650341710000|2022-04-19 04:15:10|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|4
1650341720000|2022-04-19 04:15:20|34499.4|34494.6|34498.4|34493.6|34499.4|34494.6|34497.4|34492.6|4
1650341730000|2022-04-19 04:15:30|34497.9|34493.1|34500.9|34496.1|34500.9|34496.1|34497.9|34493.1|4
1650341740000|2022-04-19 04:15:40|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|0
1650341750000|2022-04-19 04:15:50|34501.9|34497.1|34502.4|34497.6|34503.9|34499.1|34501.9|34497.1|7
1650341760000|2022-04-19 04:16:00|34502.9|34498.1|34503.9|34499.1|34504.9|34500.1|34502.9|34498.1|1
1650341770000|2022-04-19 04:16:10|34503.4|34498.6|34504.4|34499.6|34504.4|34499.6|34503.4|34498.6|0
1650341780000|2022-04-19 04:16:20|34504.9|34500.1|34505.9|34501.1|34505.9|34501.1|34504.4|34499.6|0
1650341790000|2022-04-19 04:16:30|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650341800000|2022-04-19 04:16:40|34505.9|34501.1|34507.4|34502.6|34507.4|34502.6|34505.4|34500.6|1
1650341810000|2022-04-19 04:16:50|34507.9|34503.1|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|0
1650341820000|2022-04-19 04:17:00|34506.9|34502.1|34509.4|34504.6|34509.4|34504.6|34506.9|34502.1|3
1650341830000|2022-04-19 04:17:10|34509.9|34505.1|34504.4|34499.6|34509.9|34505.1|34504.4|34499.6|4
1650341840000|2022-04-19 04:17:20|34504.9|34500.1|34505.9|34501.1|34506.4|34501.6|34504.9|34500.1|0
1650341850000|2022-04-19 04:17:30|34505.4|34500.6|34503.4|34498.6|34505.4|34500.6|34503.4|34498.6|2
1650341860000|2022-04-19 04:17:40|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|34502.9|34498.1|0
1650341870000|2022-04-19 04:17:50|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34502.9|34498.1|1
1650341880000|2022-04-19 04:18:00|34504.4|34499.6|34505.4|34500.6|34505.4|34500.6|34504.4|34499.6|0
1650341900000|2022-04-19 04:18:20|34504.9|34500.1|34504.4|34499.6|34505.4|34500.6|34504.4|34499.6|0
1650341910000|2022-04-19 04:18:30|34504.9|34500.1|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|0
1650341940000|2022-04-19 04:19:00|34505.9|34501.1|34505.4|34500.6|34505.9|34501.1|34505.4|34500.6|0
1650341960000|2022-04-19 04:19:20|34505.9|34501.1|34505.9|34501.1|34506.9|34502.1|34505.4|34500.6|4
1650341970000|2022-04-19 04:19:30|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|0
1650341990000|2022-04-19 04:19:50|34505.9|34501.1|34507.9|34503.1|34507.9|34503.1|34505.9|34501.1|3
1650342000000|2022-04-19 04:20:00|34507.4|34502.6|34505.4|34500.6|34507.4|34502.6|34505.4|34500.6|1
1650342010000|2022-04-19 04:20:10|34505.9|34501.1|34507.4|34502.6|34507.4|34502.6|34505.9|34501.1|0
1650342020000|2022-04-19 04:20:20|34507.9|34503.1|34506.4|34501.6|34507.9|34503.1|34506.4|34501.6|0
1650342030000|2022-04-19 04:20:30|34505.9|34501.1|34505.9|34501.1|34506.4|34501.6|34505.9|34501.1|0
1650342040000|2022-04-19 04:20:40|34506.4|34501.6|34503.4|34498.6|34506.9|34502.1|34503.4|34498.6|0
1650342050000|2022-04-19 04:20:50|34503.9|34499.1|34503.9|34499.1|34504.4|34499.6|34503.9|34499.1|0
1650342060000|2022-04-19 04:21:00|34504.4|34499.6|34506.4|34501.6|34506.4|34501.6|34503.9|34499.1|0
1650342070000|2022-04-19 04:21:10|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|34505.9|34501.1|0
1650342080000|2022-04-19 04:21:20|34505.4|34500.6|34505.4|34500.6|34505.4|34500.6|34504.9|34500.1|2
1650342090000|2022-04-19 04:21:30|34504.9|34500.1|34504.4|34499.6|34505.4|34500.6|34502.9|34498.1|0
1650342100000|2022-04-19 04:21:40|34504.9|34500.1|34504.4|34499.6|34504.9|34500.1|34504.4|34499.6|1
1650342110000|2022-04-19 04:21:50|34504.9|34500.1|34504.9|34500.1|34505.4|34500.6|34504.9|34500.1|0
1650342120000|2022-04-19 04:22:00|34505.4|34500.6|34503.4|34498.6|34505.4|34500.6|34503.4|34498.6|1
1650342130000|2022-04-19 04:22:10|34502.9|34498.1|34502.9|34498.1|34503.4|34498.6|34502.9|34498.1|0
1650342140000|2022-04-19 04:22:20|34501.4|34496.6|34501.9|34497.1|34502.4|34497.6|34500.9|34496.1|3
1650342150000|2022-04-19 04:22:30|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|0
1650342160000|2022-04-19 04:22:40|34500.9|34496.1|34500.4|34495.6|34500.9|34496.1|34499.9|34495.1|2
1650342170000|2022-04-19 04:22:50|34500.9|34496.1|34501.4|34496.6|34501.4|34496.6|34500.9|34496.1|2
1650342180000|2022-04-19 04:23:00|34501.9|34497.1|34500.9|34496.1|34501.9|34497.1|34500.4|34495.6|2
1650342190000|2022-04-19 04:23:10|34500.4|34495.6|34500.4|34495.6|34500.9|34496.1|34499.9|34495.1|1
1650342200000|2022-04-19 04:23:20|34500.9|34496.1|34502.9|34498.1|34502.9|34498.1|34500.9|34496.1|2
1650342210000|2022-04-19 04:23:30|34502.4|34497.6|34501.4|34496.6|34502.9|34498.1|34501.4|34496.6|1
1650342220000|2022-04-19 04:23:40|34500.9|34496.1|34500.9|34496.1|34500.9|34496.1|34500.9|34496.1|0
1650342230000|2022-04-19 04:23:50|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|0
1650342240000|2022-04-19 04:24:00|34500.9|34496.1|34500.9|34496.1|34501.4|34496.6|34500.4|34495.6|1
1650342250000|2022-04-19 04:24:10|34501.4|34496.6|34501.4|34496.6|34501.9|34497.1|34500.9|34496.1|1
1650342270000|2022-04-19 04:24:30|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34501.9|34497.1|2
1650342280000|2022-04-19 04:24:40|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|0
1650342300000|2022-04-19 04:25:00|34501.9|34497.1|34496.9|34492.1|34501.9|34497.1|34496.9|34492.1|12
1650342310000|2022-04-19 04:25:10|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650342320000|2022-04-19 04:25:20|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650342330000|2022-04-19 04:25:30|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650342340000|2022-04-19 04:25:40|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|0
1650342350000|2022-04-19 04:25:50|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.4|34491.6|3
1650342360000|2022-04-19 04:26:00|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|3
1650342370000|2022-04-19 04:26:10|34497.9|34493.1|34498.4|34493.6|34498.4|34493.6|34497.4|34492.6|3
1650342380000|2022-04-19 04:26:20|34497.9|34493.1|34498.4|34493.6|34498.4|34493.6|34497.9|34493.1|1
1650342390000|2022-04-19 04:26:30|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|0
1650342400000|2022-04-19 04:26:40|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|0
1650342410000|2022-04-19 04:26:50|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34498.9|34494.1|1
1650342430000|2022-04-19 04:27:10|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.4|34493.6|0
1650342440000|2022-04-19 04:27:20|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|1
1650342450000|2022-04-19 04:27:30|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|0
1650342460000|2022-04-19 04:27:40|34499.9|34495.1|34499.9|34495.1|34499.9|34495.1|34499.4|34494.6|1
1650342470000|2022-04-19 04:27:50|34500.4|34495.6|34499.9|34495.1|34500.4|34495.6|34499.9|34495.1|0
1650342480000|2022-04-19 04:28:00|34499.4|34494.6|34500.9|34496.1|34500.9|34496.1|34499.4|34494.6|3
1650342490000|2022-04-19 04:28:10|34500.4|34495.6|34501.4|34496.6|34501.9|34497.1|34500.4|34495.6|3
1650342500000|2022-04-19 04:28:20|34501.9|34497.1|34502.9|34498.1|34502.9|34498.1|34501.4|34496.6|0
1650342510000|2022-04-19 04:28:30|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|2
1650342520000|2022-04-19 04:28:40|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|1
1650342530000|2022-04-19 04:28:50|34501.4|34496.6|34501.9|34497.1|34502.4|34497.6|34501.4|34496.6|0
1650342540000|2022-04-19 04:29:00|34502.4|34497.6|34498.4|34493.6|34502.4|34497.6|34498.4|34493.6|1
1650342550000|2022-04-19 04:29:10|34497.9|34493.1|34497.9|34493.1|34498.4|34493.6|34497.9|34493.1|1
1650342560000|2022-04-19 04:29:20|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|0
1650342570000|2022-04-19 04:29:30|||||||||1
1650342580000|2022-04-19 04:29:40|34498.9|34494.1|34499.4|34494.6|34500.4|34495.6|34498.9|34494.1|0
1650342590000|2022-04-19 04:29:50|34499.9|34495.1|34498.4|34493.6|34499.9|34495.1|34497.4|34492.6|2
1650342600000|2022-04-19 04:30:00|34498.9|34494.1|34498.4|34493.6|34499.4|34494.6|34497.4|34492.6|0
1650342610000|2022-04-19 04:30:10|34498.9|34494.1|34498.9|34494.1|34499.4|34494.6|34498.9|34494.1|0
1650342620000|2022-04-19 04:30:20|34498.4|34493.6|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|0
1650342640000|2022-04-19 04:30:40|34498.9|34494.1|34497.9|34493.1|34498.9|34494.1|34497.9|34493.1|0
1650342650000|2022-04-19 04:30:50|34497.4|34492.6|34496.9|34492.1|34497.4|34492.6|34496.4|34491.6|2
1650342660000|2022-04-19 04:31:00|34497.4|34492.6|34493.4|34488.6|34497.4|34492.6|34492.4|34487.6|8
1650342670000|2022-04-19 04:31:10|||||||||1
1650342700000|2022-04-19 04:31:40|34492.4|34487.6|34491.4|34486.6|34492.4|34487.6|34490.9|34486.1|9
1650342710000|2022-04-19 04:31:50|34491.9|34487.1|34492.4|34487.6|34492.4|34487.6|34491.9|34487.1|2
1650342720000|2022-04-19 04:32:00|34493.4|34488.6|34496.9|34492.1|34496.9|34492.1|34493.4|34488.6|3
1650342730000|2022-04-19 04:32:10|34497.4|34492.6|34494.4|34489.6|34497.4|34492.6|34493.4|34488.6|8
1650342770000|2022-04-19 04:32:50|34494.9|34490.1|34495.4|34490.6|34495.9|34491.1|34494.9|34490.1|2
1650342780000|2022-04-19 04:33:00|34495.9|34491.1|34495.4|34490.6|34495.9|34491.1|34495.4|34490.6|1
1650342790000|2022-04-19 04:33:10|34495.9|34491.1|34496.9|34492.1|34497.4|34492.6|34495.9|34491.1|1
1650342800000|2022-04-19 04:33:20|34496.4|34491.6|34495.9|34491.1|34496.4|34491.6|34495.9|34491.1|1
1650342810000|2022-04-19 04:33:30|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|34495.4|34490.6|0
1650342820000|2022-04-19 04:33:40|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34494.4|34489.6|0
1650342830000|2022-04-19 04:33:50|34494.9|34490.1|34494.9|34490.1|34494.9|34490.1|34494.9|34490.1|2
1650342840000|2022-04-19 04:34:00|34494.4|34489.6|34492.4|34487.6|34494.4|34489.6|34491.9|34487.1|6
1650342850000|2022-04-19 04:34:10|34492.9|34488.1|34493.9|34489.1|34494.4|34489.6|34492.4|34487.6|2
1650342860000|2022-04-19 04:34:20|34494.4|34489.6|34494.4|34489.6|34494.4|34489.6|34493.4|34488.6|0
1650342870000|2022-04-19 04:34:30|34493.9|34489.1|34497.4|34492.6|34497.4|34492.6|34493.9|34489.1|1
1650342880000|2022-04-19 04:34:40|34496.9|34492.1|34497.4|34492.6|34497.9|34493.1|34496.9|34492.1|13
1650342890000|2022-04-19 04:34:50|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650342900000|2022-04-19 04:35:00|34496.9|34492.1|34500.4|34495.6|34500.9|34496.1|34496.9|34492.1|4
1650342910000|2022-04-19 04:35:10|34500.9|34496.1|34498.9|34494.1|34501.4|34496.6|34498.9|34494.1|6
1650342920000|2022-04-19 04:35:20|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|0
1650342930000|2022-04-19 04:35:30|34498.9|34494.1|34499.4|34494.6|34499.4|34494.6|34498.9|34494.1|1
1650342940000|2022-04-19 04:35:40|34498.9|34494.1|34497.9|34493.1|34498.9|34494.1|34497.9|34493.1|2
1650342950000|2022-04-19 04:35:50|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|34498.4|34493.6|3
1650342960000|2022-04-19 04:36:00|34498.9|34494.1|34498.4|34493.6|34500.4|34495.6|34498.4|34493.6|5
1650342970000|2022-04-19 04:36:10|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650342980000|2022-04-19 04:36:20|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34495.9|34491.1|3
1650342990000|2022-04-19 04:36:30|34496.9|34492.1|34497.4|34492.6|34497.9|34493.1|34496.9|34492.1|0
1650343000000|2022-04-19 04:36:40|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650343010000|2022-04-19 04:36:50|34496.9|34492.1|34496.4|34491.6|34496.9|34492.1|34496.4|34491.6|1
1650343020000|2022-04-19 04:37:00|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.4|34491.6|0
1650343030000|2022-04-19 04:37:10|34497.4|34492.6|34496.4|34491.6|34497.4|34492.6|34496.4|34491.6|1
1650343040000|2022-04-19 04:37:20|34495.9|34491.1|34496.4|34491.6|34496.4|34491.6|34495.9|34491.1|0
1650343080000|2022-04-19 04:38:00|34496.9|34492.1|34497.4|34492.6|34498.4|34493.6|34496.9|34492.1|3
1650343100000|2022-04-19 04:38:20|34497.9|34493.1|34497.9|34493.1|34498.4|34493.6|34497.9|34493.1|0
1650343110000|2022-04-19 04:38:30|34498.4|34493.6|34497.9|34493.1|34498.4|34493.6|34497.9|34493.1|0
1650343120000|2022-04-19 04:38:40|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650343130000|2022-04-19 04:38:50|34497.9|34493.1|34497.4|34492.6|34498.4|34493.6|34497.4|34492.6|0
1650343140000|2022-04-19 04:39:00|34496.9|34492.1|34496.4|34491.6|34497.4|34492.6|34495.4|34490.6|1
1650343150000|2022-04-19 04:39:10|34495.9|34491.1|34496.4|34491.6|34496.4|34491.6|34495.9|34491.1|0
1650343160000|2022-04-19 04:39:20|34495.9|34491.1|34494.4|34489.6|34495.9|34491.1|34493.9|34489.1|1
1650343170000|2022-04-19 04:39:30|34493.9|34489.1|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|1
1650343180000|2022-04-19 04:39:40|34493.9|34489.1|34493.9|34489.1|34494.4|34489.6|34493.9|34489.1|0
1650343190000|2022-04-19 04:39:50|34494.4|34489.6|34495.4|34490.6|34495.4|34490.6|34493.9|34489.1|0
1650343200000|2022-04-19 04:40:00|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34493.9|34489.1|0
1650343210000|2022-04-19 04:40:10|34493.4|34488.6|34492.4|34487.6|34493.4|34488.6|34491.4|34486.6|4
1650343220000|2022-04-19 04:40:20|34491.9|34487.1|34495.4|34490.6|34495.4|34490.6|34491.9|34487.1|2
1650343230000|2022-04-19 04:40:30|34495.9|34491.1|34496.4|34491.6|34496.9|34492.1|34495.4|34490.6|1
1650343240000|2022-04-19 04:40:40|34496.9|34492.1|34496.9|34492.1|34496.9|34492.1|34496.4|34491.6|1
1650343250000|2022-04-19 04:40:50|34497.4|34492.6|34498.4|34493.6|34498.4|34493.6|34497.4|34492.6|0
1650343260000|2022-04-19 04:41:00|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34496.4|34491.6|3
1650343270000|2022-04-19 04:41:10|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|1
1650343280000|2022-04-19 04:41:20|34496.9|34492.1|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650343300000|2022-04-19 04:41:40|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650343310000|2022-04-19 04:41:50|34496.9|34492.1|34498.9|34494.1|34498.9|34494.1|34496.4|34491.6|1
1650343320000|2022-04-19 04:42:00|34498.4|34493.6|34497.4|34492.6|34498.4|34493.6|34496.9|34492.1|2
1650343330000|2022-04-19 04:42:10|34496.9|34492.1|34497.9|34493.1|34497.9|34493.1|34496.4|34491.6|0
1650343340000|2022-04-19 04:42:20|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650343350000|2022-04-19 04:42:30|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650343360000|2022-04-19 04:42:40|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|1
1650343370000|2022-04-19 04:42:50|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650343380000|2022-04-19 04:43:00|34496.9|34492.1|34497.9|34493.1|34497.9|34493.1|34496.9|34492.1|0
1650343400000|2022-04-19 04:43:20|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|3
1650343410000|2022-04-19 04:43:30|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|34497.9|34493.1|0
1650343420000|2022-04-19 04:43:40|34497.4|34492.6|34497.4|34492.6|34497.4|34492.6|34496.9|34492.1|0
1650343430000|2022-04-19 04:43:50|34496.9|34492.1|34497.4|34492.6|34497.9|34493.1|34496.4|34491.6|0
1650343440000|2022-04-19 04:44:00|34497.9|34493.1|34497.4|34492.6|34497.9|34493.1|34497.4|34492.6|0
1650343450000|2022-04-19 04:44:10|34497.9|34493.1|34498.9|34494.1|34499.4|34494.6|34497.9|34493.1|13
1650343460000|2022-04-19 04:44:20|34499.4|34494.6|34498.9|34494.1|34499.9|34495.1|34498.9|34494.1|2
1650343470000|2022-04-19 04:44:30|34499.4|34494.6|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|0
1650343500000|2022-04-19 04:45:00|34500.4|34495.6|34499.9|34495.1|34500.4|34495.6|34499.9|34495.1|1
1650343510000|2022-04-19 04:45:10|34499.4|34494.6|34499.4|34494.6|34500.9|34496.1|34498.9|34494.1|4
1650343520000|2022-04-19 04:45:20|34498.9|34494.1|34498.9|34494.1|34499.4|34494.6|34498.4|34493.6|4
1650343530000|2022-04-19 04:45:30|34499.4|34494.6|34498.4|34493.6|34499.4|34494.6|34498.4|34493.6|0
1650343540000|2022-04-19 04:45:40|34498.9|34494.1|34500.4|34495.6|34500.4|34495.6|34498.9|34494.1|1
1650343550000|2022-04-19 04:45:50|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|0
1650343560000|2022-04-19 04:46:00|34500.4|34495.6|34500.4|34495.6|34500.4|34495.6|34499.9|34495.1|1
1650343570000|2022-04-19 04:46:10|34499.9|34495.1|34500.4|34495.6|34500.4|34495.6|34499.9|34495.1|0
1650343590000|2022-04-19 04:46:30|||||||||1
1650343600000|2022-04-19 04:46:40|34500.9|34496.1|34500.4|34495.6|34501.9|34497.1|34499.9|34495.1|3
1650343610000|2022-04-19 04:46:50|34500.9|34496.1|34502.4|34497.6|34502.4|34497.6|34500.9|34496.1|1
1650343620000|2022-04-19 04:47:00|34501.9|34497.1|34500.4|34495.6|34502.4|34497.6|34500.4|34495.6|1
1650343630000|2022-04-19 04:47:10|34500.9|34496.1|34499.4|34494.6|34501.4|34496.6|34498.9|34494.1|3
1650343640000|2022-04-19 04:47:20|34499.9|34495.1|34498.9|34494.1|34499.9|34495.1|34498.9|34494.1|1
1650343650000|2022-04-19 04:47:30|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|34499.4|34494.6|0
1650343660000|2022-04-19 04:47:40|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|1
1650343680000|2022-04-19 04:48:00|34497.9|34493.1|34499.4|34494.6|34499.9|34495.1|34497.9|34493.1|2
1650343690000|2022-04-19 04:48:10|34499.9|34495.1|34499.4|34494.6|34499.9|34495.1|34499.4|34494.6|0
1650343710000|2022-04-19 04:48:30|34499.9|34495.1|34502.4|34497.6|34503.4|34498.6|34499.9|34495.1|5
1650343720000|2022-04-19 04:48:40|34502.9|34498.1|34501.9|34497.1|34502.9|34498.1|34501.4|34496.6|1
1650343730000|2022-04-19 04:48:50|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|0
1650343740000|2022-04-19 04:49:00|34501.9|34497.1|34502.4|34497.6|34502.4|34497.6|34501.4|34496.6|0
1650343750000|2022-04-19 04:49:10|34502.9|34498.1|34501.4|34496.6|34503.4|34498.6|34500.9|34496.1|3
1650343760000|2022-04-19 04:49:20|34500.9|34496.1|34501.4|34496.6|34501.4|34496.6|34500.9|34496.1|0
1650343770000|2022-04-19 04:49:30|34500.9|34496.1|34500.4|34495.6|34500.9|34496.1|34500.4|34495.6|0
1650343780000|2022-04-19 04:49:40|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|34502.4|34497.6|1
1650343800000|2022-04-19 04:50:00|34502.9|34498.1|34501.4|34496.6|34503.4|34498.6|34501.4|34496.6|2
1650343810000|2022-04-19 04:50:10|34500.9|34496.1|34500.9|34496.1|34501.4|34496.6|34500.4|34495.6|1
1650343820000|2022-04-19 04:50:20|34500.4|34495.6|34501.9|34497.1|34501.9|34497.1|34499.9|34495.1|0
1650343840000|2022-04-19 04:50:40|34501.4|34496.6|34500.9|34496.1|34501.4|34496.6|34500.9|34496.1|0
1650343860000|2022-04-19 04:51:00|34500.4|34495.6|34501.4|34496.6|34501.4|34496.6|34500.4|34495.6|0
1650343880000|2022-04-19 04:51:20|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|1
1650343890000|2022-04-19 04:51:30|34501.9|34497.1|34501.4|34496.6|34501.9|34497.1|34501.4|34496.6|0
1650343900000|2022-04-19 04:51:40|34498.4|34493.6|34499.4|34494.6|34499.4|34494.6|34497.9|34493.1|32
1650343910000|2022-04-19 04:51:50|34502.4|34497.6|34503.4|34498.6|34503.4|34498.6|34501.9|34497.1|26
1650343920000|2022-04-19 04:52:00|34503.9|34499.1|34502.9|34498.1|34504.4|34499.6|34502.9|34498.1|1
1650343930000|2022-04-19 04:52:10|34502.4|34497.6|34501.9|34497.1|34502.4|34497.6|34501.9|34497.1|0
1650343940000|2022-04-19 04:52:20|34502.9|34498.1|34502.4|34497.6|34502.9|34498.1|34502.4|34497.6|2
1650343950000|2022-04-19 04:52:30|34501.9|34497.1|34502.4|34497.6|34502.9|34498.1|34501.4|34496.6|2
1650343960000|2022-04-19 04:52:40|34502.9|34498.1|34503.4|34498.6|34503.4|34498.6|34502.9|34498.1|0
1650343970000|2022-04-19 04:52:50|34504.4|34499.6|34505.4|34500.6|34505.9|34501.1|34503.9|34499.1|0
1650343980000|2022-04-19 04:53:00|34504.9|34500.1|34508.9|34504.1|34509.4|34504.6|34504.9|34500.1|3
1650343990000|2022-04-19 04:53:10|34508.4|34503.6|34508.4|34503.6|34508.9|34504.1|34507.9|34503.1|1
1650344000000|2022-04-19 04:53:20|34507.9|34503.1|34508.4|34503.6|34508.4|34503.6|34507.9|34503.1|0
1650344030000|2022-04-19 04:53:50|34509.4|34504.6|34509.9|34505.1|34509.9|34505.1|34509.4|34504.6|2
1650344040000|2022-04-19 04:54:00|34509.4|34504.6|34509.4|34504.6|34509.9|34505.1|34508.9|34504.1|1
1650344050000|2022-04-19 04:54:10|34508.9|34504.1|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|1
1650344060000|2022-04-19 04:54:20|34508.9|34504.1|34509.4|34504.6|34509.4|34504.6|34508.9|34504.1|1
1650344070000|2022-04-19 04:54:30|34508.9|34504.1|34508.9|34504.1|34509.4|34504.6|34508.4|34503.6|0
1650344080000|2022-04-19 04:54:40|34508.4|34503.6|34508.9|34504.1|34509.4|34504.6|34508.4|34503.6|0
1650344090000|2022-04-19 04:54:50|34509.4|34504.6|34507.9|34503.1|34509.4|34504.6|34507.9|34503.1|1
1650344100000|2022-04-19 04:55:00|34507.4|34502.6|34507.4|34502.6|34507.9|34503.1|34507.4|34502.6|0
1650344110000|2022-04-19 04:55:10|34507.9|34503.1|34507.9|34503.1|34507.9|34503.1|34507.4|34502.6|1
1650344120000|2022-04-19 04:55:20|34508.4|34503.6|34508.4|34503.6|34508.9|34504.1|34508.4|34503.6|0
1650344130000|2022-04-19 04:55:30|34507.9|34503.1|34508.4|34503.6|34509.4|34504.6|34507.9|34503.1|2
1650344140000|2022-04-19 04:55:40|34507.9|34503.1|34508.9|34504.1|34508.9|34504.1|34507.9|34503.1|0
1650344150000|2022-04-19 04:55:50|34509.4|34504.6|34509.4|34504.6|34509.9|34505.1|34508.9|34504.1|1
1650344160000|2022-04-19 04:56:00|34509.9|34505.1|34510.4|34505.6|34510.4|34505.6|34509.9|34505.1|4
1650344170000|2022-04-19 04:56:10|34510.9|34506.1|34514.9|34510.1|34515.9|34511.1|34510.9|34506.1|12
1650344180000|2022-04-19 04:56:20|34515.4|34510.6|34515.4|34510.6|34515.4|34510.6|34514.9|34510.1|0
1650344190000|2022-04-19 04:56:30|34515.9|34511.1|34514.4|34509.6|34515.9|34511.1|34512.9|34508.1|1
1650344210000|2022-04-19 04:56:50|34514.9|34510.1|34514.4|34509.6|34515.4|34510.6|34513.9|34509.1|1
1650344220000|2022-04-19 04:57:00|34514.9|34510.1|34514.4|34509.6|34514.9|34510.1|34514.4|34509.6|0
1650344240000|2022-04-19 04:57:20|34512.9|34508.1|34514.4|34509.6|34514.4|34509.6|34512.9|34508.1|5
1650344250000|2022-04-19 04:57:30|34514.9|34510.1|34514.4|34509.6|34514.9|34510.1|34514.4|34509.6|0
1650344260000|2022-04-19 04:57:40|34513.9|34509.1|34513.9|34509.1|34514.4|34509.6|34513.4|34508.6|1
1650344270000|2022-04-19 04:57:50|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|0
1650344280000|2022-04-19 04:58:00|34513.9|34509.1|34513.4|34508.6|34513.9|34509.1|34513.4|34508.6|0
1650344290000|2022-04-19 04:58:10|34513.9|34509.1|34513.4|34508.6|34514.4|34509.6|34513.4|34508.6|5
1650344300000|2022-04-19 04:58:20|34513.9|34509.1|34514.4|34509.6|34514.4|34509.6|34513.9|34509.1|1
1650344310000|2022-04-19 04:58:30|34514.9|34510.1|34514.4|34509.6|34514.9|34510.1|34514.4|34509.6|2
1650344320000|2022-04-19 04:58:40|||||||||1
1650344330000|2022-04-19 04:58:50|34513.9|34509.1|34513.9|34509.1|34513.9|34509.1|34513.4|34508.6|1
1650344360000|2022-04-19 04:59:20|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|0
1650344370000|2022-04-19 04:59:30|34512.9|34508.1|34512.9|34508.1|34513.4|34508.6|34511.4|34506.6|7
1650344380000|2022-04-19 04:59:40|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|34513.4|34508.6|0
1650344400000|2022-04-19 05:00:00|34512.9|34508.1|34514.4|34509.6|34514.4|34509.6|34510.9|34506.1|6
1650344410000|2022-04-19 05:00:10|34513.9|34509.1|34514.9|34510.1|34519.9|34515.1|34513.9|34509.1|12
1650344420000|2022-04-19 05:00:20|34515.4|34510.6|34509.9|34505.1|34515.4|34510.6|34509.4|34504.6|4
1650344430000|2022-04-19 05:00:30|34509.4|34504.6|34505.9|34501.1|34509.4|34504.6|34505.4|34500.6|6
1650344440000|2022-04-19 05:00:40|34506.4|34501.6|34510.4|34505.6|34510.4|34505.6|34506.4|34501.6|1
1650344450000|2022-04-19 05:00:50|34509.9|34505.1|34510.4|34505.6|34510.4|34505.6|34509.9|34505.1|0
1650344460000|2022-04-19 05:01:00|34510.9|34506.1|34513.4|34508.6|34514.4|34509.6|34510.9|34506.1|3
1650344470000|2022-04-19 05:01:10|34513.9|34509.1|34516.9|34512.1|34517.4|34512.6|34513.4|34508.6|1
1650344480000|2022-04-19 05:01:20|34516.4|34511.6|34515.9|34511.1|34516.4|34511.6|34511.9|34507.1|7
1650344490000|2022-04-19 05:01:30|34515.4|34510.6|34514.9|34510.1|34515.9|34511.1|34514.4|34509.6|0
1650344500000|2022-04-19 05:01:40|34514.4|34509.6|34510.9|34506.1|34514.4|34509.6|34510.4|34505.6|4
1650344510000|2022-04-19 05:01:50|34511.4|34506.6|34510.9|34506.1|34511.4|34506.6|34510.4|34505.6|1
1650344520000|2022-04-19 05:02:00|34510.4|34505.6|34509.4|34504.6|34510.4|34505.6|34507.4|34502.6|5
1650344540000|2022-04-19 05:02:20|34508.9|34504.1|34506.9|34502.1|34509.4|34504.6|34506.9|34502.1|3
1650344550000|2022-04-19 05:02:30|34506.4|34501.6|34507.4|34502.6|34507.4|34502.6|34506.4|34501.6|1
1650344560000|2022-04-19 05:02:40|34506.9|34502.1|34508.4|34503.6|34508.4|34503.6|34505.4|34500.6|3
1650344570000|2022-04-19 05:02:50|34508.9|34504.1|34510.4|34505.6|34510.4|34505.6|34508.9|34504.1|1
1650344580000|2022-04-19 05:03:00|34509.9|34505.1|34509.9|34505.1|34509.9|34505.1|34509.4|34504.6|1
1650344590000|2022-04-19 05:03:10|34509.4|34504.6|34509.9|34505.1|34510.4|34505.6|34509.4|34504.6|0
1650344600000|2022-04-19 05:03:20|34509.4|34504.6|34511.4|34506.6|34511.9|34507.1|34509.4|34504.6|2
1650344610000|2022-04-19 05:03:30|34510.9|34506.1|34510.4|34505.6|34511.4|34506.6|34509.9|34505.1|1
1650344620000|2022-04-19 05:03:40|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|34510.9|34506.1|1
1650344630000|2022-04-19 05:03:50|34511.4|34506.6|34510.4|34505.6|34511.4|34506.6|34509.4|34504.6|2
1650344640000|2022-04-19 05:04:00|34509.9|34505.1|34506.9|34502.1|34509.9|34505.1|34505.4|34500.6|4
1650344650000|2022-04-19 05:04:10|34507.4|34502.6|34507.4|34502.6|34508.4|34503.6|34506.4|34501.6|0
1650344660000|2022-04-19 05:04:20|34507.9|34503.1|34506.9|34502.1|34508.4|34503.6|34506.9|34502.1|1
1650344670000|2022-04-19 05:04:30|34507.4|34502.6|34505.9|34501.1|34507.4|34502.6|34505.9|34501.1|3
1650344680000|2022-04-19 05:04:40|34505.4|34500.6|34501.4|34496.6|34505.4|34500.6|34501.4|34496.6|5
1650344690000|2022-04-19 05:04:50|34501.9|34497.1|34502.4|34497.6|34502.9|34498.1|34501.4|34496.6|6
1650344700000|2022-04-19 05:05:00|34502.9|34498.1|34502.9|34498.1|34503.4|34498.6|34501.4|34496.6|10
1650344710000|2022-04-19 05:05:10|34502.4|34497.6|34500.4|34495.6|34502.9|34498.1|34500.4|34495.6|3
1650344720000|2022-04-19 05:05:20|34499.9|34495.1|34498.9|34494.1|34499.9|34495.1|34498.4|34493.6|3
1650344730000|2022-04-19 05:05:30|34498.4|34493.6|34496.4|34491.6|34498.4|34493.6|34495.9|34491.1|3
1650344740000|2022-04-19 05:05:40|34496.9|34492.1|34499.4|34494.6|34499.4|34494.6|34496.9|34492.1|5
1650344750000|2022-04-19 05:05:50|34498.9|34494.1|34498.4|34493.6|34498.9|34494.1|34498.4|34493.6|0
1650344760000|2022-04-19 05:06:00|34497.9|34493.1|34496.4|34491.6|34497.9|34493.1|34496.4|34491.6|1
1650344770000|2022-04-19 05:06:10|34495.9|34491.1|34489.9|34485.1|34495.9|34491.1|34489.9|34485.1|10
1650344780000|2022-04-19 05:06:20|34490.4|34485.6|34491.9|34487.1|34492.4|34487.6|34489.9|34485.1|8
1650344790000|2022-04-19 05:06:30|34491.4|34486.6|34488.4|34483.6|34491.9|34487.1|34488.4|34483.6|4
1650344800000|2022-04-19 05:06:40|34488.9|34484.1|34490.4|34485.6|34490.9|34486.1|34488.4|34483.6|3
1650344810000|2022-04-19 05:06:50|34489.9|34485.1|34492.9|34488.1|34493.4|34488.6|34489.9|34485.1|3
1650344820000|2022-04-19 05:07:00|34492.4|34487.6|34495.4|34490.6|34495.9|34491.1|34492.4|34487.6|3
1650344830000|2022-04-19 05:07:10|34495.9|34491.1|34496.9|34492.1|34496.9|34492.1|34494.4|34489.6|3
1650344840000|2022-04-19 05:07:20|34496.4|34491.6|34496.4|34491.6|34497.4|34492.6|34496.4|34491.6|0
1650344850000|2022-04-19 05:07:30|34496.9|34492.1|34499.4|34494.6|34499.9|34495.1|34496.4|34491.6|4
1650344860000|2022-04-19 05:07:40|34498.9|34494.1|34497.9|34493.1|34499.4|34494.6|34496.4|34491.6|1
1650344870000|2022-04-19 05:07:50|34497.4|34492.6|34496.4|34491.6|34498.4|34493.6|34496.4|34491.6|2
1650344880000|2022-04-19 05:08:00|34496.9|34492.1|34495.4|34490.6|34496.9|34492.1|34494.9|34490.1|0
1650344890000|2022-04-19 05:08:10|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|0
1650344900000|2022-04-19 05:08:20|34494.9|34490.1|34493.4|34488.6|34495.4|34490.6|34493.4|34488.6|1
1650344910000|2022-04-19 05:08:30|34492.9|34488.1|34491.4|34486.6|34492.9|34488.1|34491.4|34486.6|1
1650344920000|2022-04-19 05:08:40|34490.9|34486.1|34492.9|34488.1|34493.4|34488.6|34490.4|34485.6|6
1650344930000|2022-04-19 05:08:50|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34492.4|34487.6|2
1650344940000|2022-04-19 05:09:00|34494.4|34489.6|34489.4|34484.6|34494.4|34489.6|34488.9|34484.1|5
1650344950000|2022-04-19 05:09:10|34489.9|34485.1|34488.9|34484.1|34489.9|34485.1|34488.9|34484.1|0
1650344960000|2022-04-19 05:09:20|34489.4|34484.6|34489.4|34484.6|34489.4|34484.6|34488.9|34484.1|2
1650344970000|2022-04-19 05:09:30|34489.9|34485.1|34488.9|34484.1|34490.4|34485.6|34488.4|34483.6|5
1650344980000|2022-04-19 05:09:40|34489.9|34485.1|34488.4|34483.6|34489.9|34485.1|34488.4|34483.6|2
1650344990000|2022-04-19 05:09:50|34487.4|34482.6|34487.4|34482.6|34488.4|34483.6|34487.4|34482.6|4
1650345000000|2022-04-19 05:10:00|34487.9|34483.1|34489.4|34484.6|34489.9|34485.1|34487.9|34483.1|2
1650345010000|2022-04-19 05:10:10|34488.9|34484.1|34487.4|34482.6|34489.4|34484.6|34487.4|34482.6|1
1650345020000|2022-04-19 05:10:20|34487.9|34483.1|34487.9|34483.1|34487.9|34483.1|34486.4|34481.6|2
1650345030000|2022-04-19 05:10:30|34487.4|34482.6|34487.9|34483.1|34487.9|34483.1|34487.4|34482.6|3
1650345040000|2022-04-19 05:10:40|34487.4|34482.6|34487.4|34482.6|34487.4|34482.6|34487.4|34482.6|0
1650345050000|2022-04-19 05:10:50|34486.9|34482.1|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|1
1650345060000|2022-04-19 05:11:00|34486.4|34481.6|34488.9|34484.1|34488.9|34484.1|34484.4|34479.6|19
1650345070000|2022-04-19 05:11:10|34489.9|34485.1|34493.4|34488.6|34494.4|34489.6|34489.9|34485.1|8
1650345080000|2022-04-19 05:11:20|34492.9|34488.1|34493.4|34488.6|34493.9|34489.1|34491.4|34486.6|1
1650345090000|2022-04-19 05:11:30|34492.9|34488.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|2
1650345100000|2022-04-19 05:11:40|34492.9|34488.1|34491.9|34487.1|34492.9|34488.1|34491.4|34486.6|1
1650345110000|2022-04-19 05:11:50|34492.4|34487.6|34490.9|34486.1|34492.4|34487.6|34490.9|34486.1|0
1650345120000|2022-04-19 05:12:00|34490.4|34485.6|34488.4|34483.6|34490.4|34485.6|34488.4|34483.6|2
1650345130000|2022-04-19 05:12:10|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.9|34483.1|2
1650345140000|2022-04-19 05:12:20|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.4|34482.6|1
1650345150000|2022-04-19 05:12:30|34487.9|34483.1|34487.9|34483.1|34488.4|34483.6|34487.9|34483.1|1
1650345160000|2022-04-19 05:12:40|34488.4|34483.6|34487.9|34483.1|34488.4|34483.6|34487.4|34482.6|0
1650345170000|2022-04-19 05:12:50|34488.4|34483.6|34487.9|34483.1|34488.4|34483.6|34487.9|34483.1|0
1650345180000|2022-04-19 05:13:00|34488.4|34483.6|34487.4|34482.6|34488.4|34483.6|34486.9|34482.1|2
1650345190000|2022-04-19 05:13:10|34486.4|34481.6|34487.9|34483.1|34487.9|34483.1|34486.4|34481.6|0
1650345200000|2022-04-19 05:13:20|34488.4|34483.6|34487.9|34483.1|34488.4|34483.6|34487.4|34482.6|0
1650345210000|2022-04-19 05:13:30|34487.4|34482.6|34485.4|34480.6|34487.4|34482.6|34485.4|34480.6|2
1650345220000|2022-04-19 05:13:40|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|0
1650345230000|2022-04-19 05:13:50|34484.9|34480.1|34487.9|34483.1|34489.9|34485.1|34484.9|34480.1|30
1650345240000|2022-04-19 05:14:00|34488.4|34483.6|34489.4|34484.6|34489.4|34484.6|34487.9|34483.1|1
1650345250000|2022-04-19 05:14:10|34484.9|34480.1|34487.4|34482.6|34487.9|34483.1|34484.4|34479.6|14
1650345260000|2022-04-19 05:14:20|34487.9|34483.1|34487.9|34483.1|34488.4|34483.6|34487.9|34483.1|0
1650345270000|2022-04-19 05:14:30|34487.4|34482.6|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|3
1650345280000|2022-04-19 05:14:40|34486.4|34481.6|34486.9|34482.1|34486.9|34482.1|34485.4|34480.6|0
1650345290000|2022-04-19 05:14:50|34486.4|34481.6|34485.9|34481.1|34486.4|34481.6|34485.9|34481.1|0
1650345300000|2022-04-19 05:15:00|34486.4|34481.6|34487.4|34482.6|34487.9|34483.1|34486.4|34481.6|4
1650345310000|2022-04-19 05:15:10|34487.9|34483.1|34487.9|34483.1|34487.9|34483.1|34487.9|34483.1|1
1650345320000|2022-04-19 05:15:20|34487.4|34482.6|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|7
1650345330000|2022-04-19 05:15:30|34487.4|34482.6|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|0
1650345340000|2022-04-19 05:15:40|34487.4|34482.6|34485.4|34480.6|34487.9|34483.1|34485.4|34480.6|3
1650345350000|2022-04-19 05:15:50|34485.9|34481.1|34485.4|34480.6|34485.9|34481.1|34485.4|34480.6|3
1650345360000|2022-04-19 05:16:00|34484.9|34480.1|34483.4|34478.6|34484.9|34480.1|34483.4|34478.6|3
1650345370000|2022-04-19 05:16:10|34482.9|34478.1|34479.4|34474.6|34482.9|34478.1|34478.9|34474.1|10
1650345380000|2022-04-19 05:16:20|34479.9|34475.1|34480.4|34475.6|34480.9|34476.1|34479.9|34475.1|8
1650345390000|2022-04-19 05:16:30|34479.9|34475.1|34481.4|34476.6|34481.9|34477.1|34479.9|34475.1|2
1650345400000|2022-04-19 05:16:40|34481.9|34477.1|34481.4|34476.6|34482.4|34477.6|34481.4|34476.6|4
1650345410000|2022-04-19 05:16:50|34480.9|34476.1|34480.4|34475.6|34481.4|34476.6|34479.9|34475.1|0
1650345420000|2022-04-19 05:17:00|34479.9|34475.1|34478.9|34474.1|34479.9|34475.1|34478.9|34474.1|2
1650345430000|2022-04-19 05:17:10|34479.4|34474.6|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650345440000|2022-04-19 05:17:20|34478.4|34473.6|34478.4|34473.6|34479.4|34474.6|34477.9|34473.1|3
1650345450000|2022-04-19 05:17:30|34478.9|34474.1|34476.4|34471.6|34479.9|34475.1|34476.4|34471.6|13
1650345460000|2022-04-19 05:17:40|34476.9|34472.1|34476.4|34471.6|34478.4|34473.6|34476.4|34471.6|0
1650345470000|2022-04-19 05:17:50|34476.9|34472.1|34477.4|34472.6|34477.4|34472.6|34476.4|34471.6|5
1650345480000|2022-04-19 05:18:00|34476.9|34472.1|34476.4|34471.6|34476.9|34472.1|34475.9|34471.1|7
1650345490000|2022-04-19 05:18:10|34477.4|34472.6|34477.9|34473.1|34478.4|34473.6|34476.9|34472.1|2
1650345500000|2022-04-19 05:18:20|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34477.9|34473.1|1
1650345510000|2022-04-19 05:18:30|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|4
1650345520000|2022-04-19 05:18:40|34479.4|34474.6|34478.4|34473.6|34479.9|34475.1|34478.4|34473.6|2
1650345530000|2022-04-19 05:18:50|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650345540000|2022-04-19 05:19:00|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|2
1650345550000|2022-04-19 05:19:10|34478.9|34474.1|34478.4|34473.6|34478.9|34474.1|34478.4|34473.6|0
1650345560000|2022-04-19 05:19:20|34478.9|34474.1|34479.4|34474.6|34479.9|34475.1|34478.9|34474.1|2
1650345570000|2022-04-19 05:19:30|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34479.4|34474.6|2
1650345580000|2022-04-19 05:19:40|34479.9|34475.1|34480.9|34476.1|34482.4|34477.6|34479.9|34475.1|13
1650345590000|2022-04-19 05:19:50|34481.4|34476.6|34482.4|34477.6|34482.9|34478.1|34481.4|34476.6|0
1650345600000|2022-04-19 05:20:00|34482.9|34478.1|34483.4|34478.6|34483.4|34478.6|34482.4|34477.6|2
1650345610000|2022-04-19 05:20:10|34482.9|34478.1|34482.4|34477.6|34483.4|34478.6|34482.4|34477.6|1
1650345630000|2022-04-19 05:20:30|34481.9|34477.1|34481.4|34476.6|34481.9|34477.1|34481.4|34476.6|1
1650345640000|2022-04-19 05:20:40|34481.9|34477.1|34481.9|34477.1|34481.9|34477.1|34481.4|34476.6|3
1650345650000|2022-04-19 05:20:50|34481.4|34476.6|34479.4|34474.6|34481.9|34477.1|34478.9|34474.1|0
1650345660000|2022-04-19 05:21:00|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650345670000|2022-04-19 05:21:10|34479.9|34475.1|34480.4|34475.6|34480.9|34476.1|34479.4|34474.6|5
1650345680000|2022-04-19 05:21:20|34479.9|34475.1|34478.4|34473.6|34479.9|34475.1|34477.4|34472.6|2
1650345690000|2022-04-19 05:21:30|34477.9|34473.1|34479.4|34474.6|34479.4|34474.6|34477.9|34473.1|1
1650345700000|2022-04-19 05:21:40|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34479.4|34474.6|0
1650345720000|2022-04-19 05:22:00|34477.9|34473.1|34478.4|34473.6|34478.4|34473.6|34477.4|34472.6|3
1650345730000|2022-04-19 05:22:10|34477.9|34473.1|34477.4|34472.6|34477.9|34473.1|34477.4|34472.6|3
1650345740000|2022-04-19 05:22:20|34476.9|34472.1|34478.4|34473.6|34478.4|34473.6|34476.9|34472.1|3
1650345750000|2022-04-19 05:22:30|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|4
1650345760000|2022-04-19 05:22:40|34478.4|34473.6|34480.4|34475.6|34480.4|34475.6|34478.4|34473.6|1
1650345770000|2022-04-19 05:22:50|34479.9|34475.1|34480.4|34475.6|34480.4|34475.6|34479.9|34475.1|0
1650345780000|2022-04-19 05:23:00|34480.9|34476.1|34479.4|34474.6|34481.4|34476.6|34479.4|34474.6|3
1650345790000|2022-04-19 05:23:10|34478.9|34474.1|34479.9|34475.1|34479.9|34475.1|34478.9|34474.1|0
1650345800000|2022-04-19 05:23:20|34480.4|34475.6|34480.4|34475.6|34480.9|34476.1|34479.4|34474.6|1
1650345810000|2022-04-19 05:23:30|34480.9|34476.1|34480.4|34475.6|34481.4|34476.6|34480.4|34475.6|1
1650345820000|2022-04-19 05:23:40|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34480.4|34475.6|0
1650345830000|2022-04-19 05:23:50|34480.9|34476.1|34481.4|34476.6|34481.9|34477.1|34480.9|34476.1|0
1650345840000|2022-04-19 05:24:00|34480.9|34476.1|34480.4|34475.6|34480.9|34476.1|34480.4|34475.6|1
1650345850000|2022-04-19 05:24:10|34479.9|34475.1|34479.4|34474.6|34479.9|34475.1|34477.9|34473.1|2
1650345860000|2022-04-19 05:24:20|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.4|34473.6|0
1650345870000|2022-04-19 05:24:30|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650345880000|2022-04-19 05:24:40|34478.9|34474.1|34478.4|34473.6|34479.4|34474.6|34477.9|34473.1|1
1650345890000|2022-04-19 05:24:50|34478.9|34474.1|34480.4|34475.6|34482.4|34477.6|34478.9|34474.1|8
1650345900000|2022-04-19 05:25:00|34480.9|34476.1|34481.4|34476.6|34482.4|34477.6|34480.4|34475.6|2
1650345910000|2022-04-19 05:25:10|34480.9|34476.1|34481.9|34477.1|34482.4|34477.6|34480.9|34476.1|1
1650345920000|2022-04-19 05:25:20|34481.4|34476.6|34481.4|34476.6|34481.9|34477.1|34481.4|34476.6|0
1650345930000|2022-04-19 05:25:30|34480.4|34475.6|34481.4|34476.6|34481.9|34477.1|34480.4|34475.6|3
1650345940000|2022-04-19 05:25:40|34480.9|34476.1|34482.4|34477.6|34482.4|34477.6|34480.9|34476.1|0
1650345950000|2022-04-19 05:25:50|34481.9|34477.1|34483.4|34478.6|34483.9|34479.1|34481.9|34477.1|2
1650345960000|2022-04-19 05:26:00|34483.9|34479.1|34488.4|34483.6|34489.4|34484.6|34483.9|34479.1|19
1650345970000|2022-04-19 05:26:10|34488.9|34484.1|34487.4|34482.6|34489.4|34484.6|34487.4|34482.6|2
1650345980000|2022-04-19 05:26:20|34487.9|34483.1|34487.9|34483.1|34488.9|34484.1|34487.4|34482.6|4
1650345990000|2022-04-19 05:26:30|34488.4|34483.6|34486.9|34482.1|34488.4|34483.6|34486.9|34482.1|1
1650346000000|2022-04-19 05:26:40|34486.4|34481.6|34484.4|34479.6|34486.4|34481.6|34483.4|34478.6|6
1650346010000|2022-04-19 05:26:50|34484.9|34480.1|34486.9|34482.1|34486.9|34482.1|34484.9|34480.1|2
1650346020000|2022-04-19 05:27:00|34485.4|34480.6|34484.9|34480.1|34485.4|34480.6|34484.4|34479.6|2
1650346030000|2022-04-19 05:27:10|34485.4|34480.6|34484.9|34480.1|34485.4|34480.6|34484.9|34480.1|0
1650346040000|2022-04-19 05:27:20|34484.4|34479.6|34484.9|34480.1|34485.4|34480.6|34483.9|34479.1|3
1650346050000|2022-04-19 05:27:30|34485.4|34480.6|34486.4|34481.6|34486.4|34481.6|34485.4|34480.6|0
1650346060000|2022-04-19 05:27:40|34486.9|34482.1|34486.4|34481.6|34486.9|34482.1|34485.9|34481.1|3
1650346070000|2022-04-19 05:27:50|34486.9|34482.1|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|0
1650346080000|2022-04-19 05:28:00|34487.4|34482.6|34485.9|34481.1|34487.9|34483.1|34484.4|34479.6|3
1650346090000|2022-04-19 05:28:10|34486.4|34481.6|34486.4|34481.6|34486.4|34481.6|34486.4|34481.6|0
1650346100000|2022-04-19 05:28:20|34485.9|34481.1|34486.4|34481.6|34486.4|34481.6|34485.9|34481.1|0
1650346110000|2022-04-19 05:28:30|34485.9|34481.1|34486.4|34481.6|34486.4|34481.6|34485.4|34480.6|1
1650346120000|2022-04-19 05:28:40|34486.9|34482.1|34486.4|34481.6|34487.4|34482.6|34486.4|34481.6|2
1650346130000|2022-04-19 05:28:50|34486.9|34482.1|34486.4|34481.6|34487.4|34482.6|34485.4|34480.6|2
1650346140000|2022-04-19 05:29:00|34485.9|34481.1|34485.4|34480.6|34486.4|34481.6|34484.4|34479.6|1
1650346150000|2022-04-19 05:29:10|34486.4|34481.6|34486.9|34482.1|34487.4|34482.6|34486.4|34481.6|2
1650346160000|2022-04-19 05:29:20|34487.4|34482.6|34485.9|34481.1|34487.4|34482.6|34484.4|34479.6|2
1650346170000|2022-04-19 05:29:30|34485.4|34480.6|34486.4|34481.6|34486.4|34481.6|34484.4|34479.6|0
1650346180000|2022-04-19 05:29:40|34486.9|34482.1|34486.4|34481.6|34486.9|34482.1|34485.4|34480.6|3
1650346190000|2022-04-19 05:29:50|34486.9|34482.1|34486.4|34481.6|34488.4|34483.6|34486.4|34481.6|5
1650346200000|2022-04-19 05:30:00|34486.9|34482.1|34484.9|34480.1|34487.4|34482.6|34484.9|34480.1|2
1650346210000|2022-04-19 05:30:10|34485.4|34480.6|34483.9|34479.1|34485.4|34480.6|34483.9|34479.1|0
1650346220000|2022-04-19 05:30:20|34484.4|34479.6|34484.4|34479.6|34485.4|34480.6|34484.4|34479.6|3
1650346230000|2022-04-19 05:30:30|34484.9|34480.1|34484.4|34479.6|34485.4|34480.6|34484.4|34479.6|2
1650346240000|2022-04-19 05:30:40|34484.9|34480.1|34485.4|34480.6|34485.9|34481.1|34484.9|34480.1|0
1650346250000|2022-04-19 05:30:50|34485.9|34481.1|34485.9|34481.1|34485.9|34481.1|34485.9|34481.1|0
1650346260000|2022-04-19 05:31:00|34484.9|34480.1|34487.4|34482.6|34487.4|34482.6|34484.9|34480.1|2
1650346270000|2022-04-19 05:31:10|34487.9|34483.1|34486.4|34481.6|34487.9|34483.1|34486.4|34481.6|1
1650346280000|2022-04-19 05:31:20|34485.9|34481.1|34485.9|34481.1|34486.4|34481.6|34485.4|34480.6|3
1650346290000|2022-04-19 05:31:30|34485.4|34480.6|34484.4|34479.6|34485.9|34481.1|34483.9|34479.1|4
1650346300000|2022-04-19 05:31:40|34484.9|34480.1|34485.4|34480.6|34485.4|34480.6|34484.9|34480.1|0
1650346310000|2022-04-19 05:31:50|34485.9|34481.1|34484.4|34479.6|34486.4|34481.6|34484.4|34479.6|2
1650346320000|2022-04-19 05:32:00|34484.9|34480.1|34482.9|34478.1|34485.9|34481.1|34482.9|34478.1|2
1650346330000|2022-04-19 05:32:10|34482.4|34477.6|34484.4|34479.6|34484.4|34479.6|34482.4|34477.6|2
1650346340000|2022-04-19 05:32:20|34484.9|34480.1|34484.4|34479.6|34485.4|34480.6|34484.4|34479.6|1
1650346350000|2022-04-19 05:32:30|34484.9|34480.1|34485.9|34481.1|34485.9|34481.1|34484.9|34480.1|0
1650346360000|2022-04-19 05:32:40|34486.4|34481.6|34484.9|34480.1|34486.4|34481.6|34484.9|34480.1|0
1650346370000|2022-04-19 05:32:50|34484.4|34479.6|34484.4|34479.6|34484.4|34479.6|34482.9|34478.1|4
1650346380000|2022-04-19 05:33:00|34484.9|34480.1|34486.4|34481.6|34486.4|34481.6|34484.4|34479.6|1
1650346390000|2022-04-19 05:33:10|34485.9|34481.1|34484.9|34480.1|34485.9|34481.1|34484.9|34480.1|7
1650346400000|2022-04-19 05:33:20|34485.4|34480.6|34483.9|34479.1|34485.4|34480.6|34483.4|34478.6|2
1650346410000|2022-04-19 05:33:30|34484.4|34479.6|34486.4|34481.6|34486.4|34481.6|34483.9|34479.1|2
1650346420000|2022-04-19 05:33:40|34485.4|34480.6|34484.4|34479.6|34485.9|34481.1|34484.4|34479.6|5
1650346430000|2022-04-19 05:33:50|34483.9|34479.1|34484.4|34479.6|34484.4|34479.6|34483.9|34479.1|0
1650346450000|2022-04-19 05:34:10|34484.9|34480.1|34485.4|34480.6|34485.4|34480.6|34484.9|34480.1|2
1650346460000|2022-04-19 05:34:20|34485.9|34481.1|34486.4|34481.6|34486.4|34481.6|34485.9|34481.1|3
1650346470000|2022-04-19 05:34:30|34485.9|34481.1|34484.4|34479.6|34486.4|34481.6|34484.4|34479.6|4
1650346480000|2022-04-19 05:34:40|34483.9|34479.1|34482.4|34477.6|34483.9|34479.1|34482.4|34477.6|2
1650346490000|2022-04-19 05:34:50|34481.9|34477.1|34482.4|34477.6|34482.4|34477.6|34481.9|34477.1|0
1650346500000|2022-04-19 05:35:00|34480.4|34475.6|34478.4|34473.6|34480.9|34476.1|34477.4|34472.6|4
1650346510000|2022-04-19 05:35:10|34478.9|34474.1|34479.4|34474.6|34479.4|34474.6|34478.9|34474.1|0
1650346520000|2022-04-19 05:35:20|34479.9|34475.1|34479.4|34474.6|34480.4|34475.6|34479.4|34474.6|5
1650346530000|2022-04-19 05:35:30|34478.9|34474.1|34481.4|34476.6|34481.4|34476.6|34478.4|34473.6|6
1650346540000|2022-04-19 05:35:40|34480.9|34476.1|34484.4|34479.6|34484.4|34479.6|34480.9|34476.1|4
1650346550000|2022-04-19 05:35:50|34483.9|34479.1|34486.4|34481.6|34486.4|34481.6|34483.4|34478.6|3
1650346560000|2022-04-19 05:36:00|34485.9|34481.1|34486.9|34482.1|34486.9|34482.1|34485.9|34481.1|0
1650346570000|2022-04-19 05:36:10|34486.4|34481.6|34485.4|34480.6|34486.9|34482.1|34484.9|34480.1|5
1650346580000|2022-04-19 05:36:20|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|2
1650346590000|2022-04-19 05:36:30|34483.9|34479.1|34487.9|34483.1|34487.9|34483.1|34483.4|34478.6|13
1650346600000|2022-04-19 05:36:40|34487.4|34482.6|34485.9|34481.1|34487.9|34483.1|34485.4|34480.6|1
1650346610000|2022-04-19 05:36:50|34486.4|34481.6|34486.9|34482.1|34486.9|34482.1|34485.9|34481.1|2
1650346620000|2022-04-19 05:37:00|34486.4|34481.6|34486.9|34482.1|34487.9|34483.1|34485.9|34481.1|2
1650346630000|2022-04-19 05:37:10|34486.4|34481.6|34487.4|34482.6|34488.4|34483.6|34486.4|34481.6|1
1650346640000|2022-04-19 05:37:20|34486.9|34482.1|34487.9|34483.1|34488.4|34483.6|34486.4|34481.6|1
1650346650000|2022-04-19 05:37:30|34488.4|34483.6|34488.4|34483.6|34488.9|34484.1|34487.9|34483.1|2
1650346660000|2022-04-19 05:37:40|34488.9|34484.1|34488.4|34483.6|34488.9|34484.1|34487.4|34482.6|1
1650346670000|2022-04-19 05:37:50|34487.9|34483.1|34487.4|34482.6|34488.4|34483.6|34487.4|34482.6|0
1650346680000|2022-04-19 05:38:00|34487.9|34483.1|34487.4|34482.6|34488.4|34483.6|34486.9|34482.1|0
1650346690000|2022-04-19 05:38:10|34486.9|34482.1|34484.4|34479.6|34486.9|34482.1|34484.4|34479.6|12
1650346700000|2022-04-19 05:38:20|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|0
1650346710000|2022-04-19 05:38:30|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|0
1650346720000|2022-04-19 05:38:40|34484.9|34480.1|34485.4|34480.6|34485.4|34480.6|34484.9|34480.1|0
1650346730000|2022-04-19 05:38:50|34485.9|34481.1|34485.4|34480.6|34486.4|34481.6|34484.9|34480.1|3
1650346740000|2022-04-19 05:39:00|34484.4|34479.6|34485.4|34480.6|34485.4|34480.6|34483.9|34479.1|3
1650346750000|2022-04-19 05:39:10|34485.9|34481.1|34485.9|34481.1|34486.4|34481.6|34485.4|34480.6|0
1650346760000|2022-04-19 05:39:20|34486.4|34481.6|34486.4|34481.6|34486.9|34482.1|34485.9|34481.1|1
1650346770000|2022-04-19 05:39:30|34486.9|34482.1|34488.9|34484.1|34488.9|34484.1|34486.9|34482.1|2
1650346780000|2022-04-19 05:39:40|34489.4|34484.6|34488.4|34483.6|34489.4|34484.6|34487.4|34482.6|3
1650346790000|2022-04-19 05:39:50|34487.4|34482.6|34487.9|34483.1|34488.4|34483.6|34486.4|34481.6|0
1650346800000|2022-04-19 05:40:00|34488.4|34483.6|34485.9|34481.1|34488.4|34483.6|34485.9|34481.1|2
1650346810000|2022-04-19 05:40:10|34485.4|34480.6|34484.4|34479.6|34485.4|34480.6|34484.4|34479.6|1
1650346820000|2022-04-19 05:40:20|34484.9|34480.1|34486.4|34481.6|34487.4|34482.6|34484.9|34480.1|2
1650346830000|2022-04-19 05:40:30|34485.9|34481.1|34484.4|34479.6|34485.9|34481.1|34484.4|34479.6|0
1650346840000|2022-04-19 05:40:40|34484.9|34480.1|34486.4|34481.6|34486.4|34481.6|34484.4|34479.6|2
1650346850000|2022-04-19 05:40:50|34486.9|34482.1|34487.9|34483.1|34487.9|34483.1|34486.9|34482.1|0
1650346860000|2022-04-19 05:41:00|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|34488.4|34483.6|0
1650346870000|2022-04-19 05:41:10|34488.9|34484.1|34490.4|34485.6|34490.4|34485.6|34488.9|34484.1|1
1650346880000|2022-04-19 05:41:20|34489.9|34485.1|34489.9|34485.1|34490.4|34485.6|34489.4|34484.6|3
1650346890000|2022-04-19 05:41:30|34489.4|34484.6|34489.4|34484.6|34489.4|34484.6|34488.9|34484.1|2
1650346900000|2022-04-19 05:41:40|34488.9|34484.1|34489.4|34484.6|34489.4|34484.6|34488.9|34484.1|0
1650346910000|2022-04-19 05:41:50|34488.9|34484.1|34486.4|34481.6|34488.9|34484.1|34485.9|34481.1|2
1650346920000|2022-04-19 05:42:00|34486.9|34482.1|34487.4|34482.6|34488.4|34483.6|34486.9|34482.1|3
1650346930000|2022-04-19 05:42:10|34486.9|34482.1|34485.9|34481.1|34487.4|34482.6|34485.4|34480.6|0
1650346940000|2022-04-19 05:42:20|34485.4|34480.6|34483.9|34479.1|34486.4|34481.6|34483.4|34478.6|3
1650346950000|2022-04-19 05:42:30|34484.4|34479.6|34485.9|34481.1|34486.4|34481.6|34483.9|34479.1|0
1650346960000|2022-04-19 05:42:40|34486.4|34481.6|34487.4|34482.6|34487.4|34482.6|34486.4|34481.6|1
1650346970000|2022-04-19 05:42:50|34486.9|34482.1|34487.4|34482.6|34487.4|34482.6|34485.4|34480.6|1
1650346980000|2022-04-19 05:43:00|34486.9|34482.1|34487.4|34482.6|34487.9|34483.1|34486.9|34482.1|3
1650346990000|2022-04-19 05:43:10|34486.9|34482.1|34488.4|34483.6|34488.4|34483.6|34486.9|34482.1|1
1650347000000|2022-04-19 05:43:20|34488.9|34484.1|34488.4|34483.6|34489.4|34484.6|34488.4|34483.6|2
1650347010000|2022-04-19 05:43:30|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.4|34482.6|0
1650347020000|2022-04-19 05:43:40|34487.9|34483.1|34490.4|34485.6|34490.4|34485.6|34487.9|34483.1|2
1650347030000|2022-04-19 05:43:50|34490.9|34486.1|34492.4|34487.6|34492.4|34487.6|34490.4|34485.6|8
1650347040000|2022-04-19 05:44:00|34491.9|34487.1|34494.4|34489.6|34494.4|34489.6|34490.9|34486.1|9
1650347050000|2022-04-19 05:44:10|34494.9|34490.1|34495.4|34490.6|34496.4|34491.6|34494.4|34489.6|9
1650347060000|2022-04-19 05:44:20|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34492.9|34488.1|0
1650347070000|2022-04-19 05:44:30|34493.9|34489.1|34494.4|34489.6|34494.4|34489.6|34493.9|34489.1|0
1650347080000|2022-04-19 05:44:40|34493.9|34489.1|34492.4|34487.6|34493.9|34489.1|34492.4|34487.6|1
1650347090000|2022-04-19 05:44:50|34491.9|34487.1|34492.4|34487.6|34492.4|34487.6|34490.4|34485.6|8
1650347100000|2022-04-19 05:45:00|34493.4|34488.6|34490.9|34486.1|34493.4|34488.6|34490.9|34486.1|5
1650347110000|2022-04-19 05:45:10|34490.4|34485.6|34489.4|34484.6|34490.4|34485.6|34489.4|34484.6|0
1650347120000|2022-04-19 05:45:20|34489.9|34485.1|34490.4|34485.6|34490.4|34485.6|34489.4|34484.6|2
1650347130000|2022-04-19 05:45:30|34490.9|34486.1|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|2
1650347140000|2022-04-19 05:45:40|34491.4|34486.6|34490.9|34486.1|34491.4|34486.6|34490.9|34486.1|1
1650347150000|2022-04-19 05:45:50|34490.4|34485.6|34491.4|34486.6|34491.4|34486.6|34489.9|34485.1|0
1650347160000|2022-04-19 05:46:00|34490.9|34486.1|34492.9|34488.1|34493.4|34488.6|34490.9|34486.1|3
1650347170000|2022-04-19 05:46:10|34493.4|34488.6|34494.9|34490.1|34495.4|34490.6|34493.4|34488.6|0
1650347180000|2022-04-19 05:46:20|34495.4|34490.6|34492.4|34487.6|34495.4|34490.6|34492.4|34487.6|4
1650347190000|2022-04-19 05:46:30|34492.9|34488.1|34491.4|34486.6|34492.9|34488.1|34490.9|34486.1|2
1650347200000|2022-04-19 05:46:40|34490.9|34486.1|34489.9|34485.1|34490.9|34486.1|34489.9|34485.1|2
1650347210000|2022-04-19 05:46:50|34489.4|34484.6|34489.4|34484.6|34489.9|34485.1|34489.4|34484.6|3
1650347220000|2022-04-19 05:47:00|34489.9|34485.1|34489.4|34484.6|34489.9|34485.1|34489.4|34484.6|3
1650347230000|2022-04-19 05:47:10|34485.9|34481.1|34484.4|34479.6|34485.9|34481.1|34483.4|34478.6|7
1650347240000|2022-04-19 05:47:20|34484.9|34480.1|34484.4|34479.6|34484.9|34480.1|34484.4|34479.6|0
1650347250000|2022-04-19 05:47:30|34484.9|34480.1|34486.4|34481.6|34486.4|34481.6|34484.4|34479.6|2
1650347260000|2022-04-19 05:47:40|34485.9|34481.1|34486.9|34482.1|34486.9|34482.1|34485.4|34480.6|4
1650347270000|2022-04-19 05:47:50|34486.4|34481.6|34486.9|34482.1|34486.9|34482.1|34486.4|34481.6|0
1650347280000|2022-04-19 05:48:00|34487.9|34483.1|34488.9|34484.1|34488.9|34484.1|34487.9|34483.1|2
1650347290000|2022-04-19 05:48:10|34489.4|34484.6|34488.4|34483.6|34490.4|34485.6|34488.4|34483.6|1
1650347300000|2022-04-19 05:48:20|34488.9|34484.1|34488.9|34484.1|34488.9|34484.1|34488.4|34483.6|0
1650347310000|2022-04-19 05:48:30|34489.4|34484.6|34491.4|34486.6|34491.4|34486.6|34489.4|34484.6|1
1650347320000|2022-04-19 05:48:40|34491.9|34487.1|34493.4|34488.6|34494.4|34489.6|34491.4|34486.6|2
1650347330000|2022-04-19 05:48:50|34493.9|34489.1|34492.4|34487.6|34494.4|34489.6|34492.4|34487.6|1
1650347340000|2022-04-19 05:49:00|34490.4|34485.6|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|4
1650347350000|2022-04-19 05:49:10|34490.9|34486.1|34490.4|34485.6|34490.9|34486.1|34490.4|34485.6|1
1650347360000|2022-04-19 05:49:20|34490.9|34486.1|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|0
1650347370000|2022-04-19 05:49:30|34490.4|34485.6|34489.9|34485.1|34490.9|34486.1|34488.4|34483.6|1
1650347380000|2022-04-19 05:49:40|34490.4|34485.6|34489.4|34484.6|34490.4|34485.6|34488.9|34484.1|0
1650347390000|2022-04-19 05:49:50|34489.9|34485.1|34489.4|34484.6|34489.9|34485.1|34488.9|34484.1|4
1650347400000|2022-04-19 05:50:00|34490.4|34485.6|34490.9|34486.1|34490.9|34486.1|34488.9|34484.1|3
1650347410000|2022-04-19 05:50:10|34490.4|34485.6|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|0
1650347420000|2022-04-19 05:50:20|34489.9|34485.1|34489.4|34484.6|34489.9|34485.1|34489.4|34484.6|0
1650347430000|2022-04-19 05:50:30|34488.9|34484.1|34489.4|34484.6|34489.4|34484.6|34488.9|34484.1|1
1650347440000|2022-04-19 05:50:40|34489.9|34485.1|34490.4|34485.6|34490.9|34486.1|34489.9|34485.1|1
1650347450000|2022-04-19 05:50:50|34490.9|34486.1|34490.9|34486.1|34491.4|34486.6|34490.4|34485.6|1
1650347460000|2022-04-19 05:51:00|34491.4|34486.6|34491.4|34486.6|34492.4|34487.6|34491.4|34486.6|3
1650347470000|2022-04-19 05:51:10|34491.9|34487.1|34491.4|34486.6|34491.9|34487.1|34491.4|34486.6|0
1650347480000|2022-04-19 05:51:20|34490.9|34486.1|34490.4|34485.6|34490.9|34486.1|34490.4|34485.6|0
1650347490000|2022-04-19 05:51:30|34490.9|34486.1|34491.4|34486.6|34491.9|34487.1|34490.9|34486.1|2
1650347510000|2022-04-19 05:51:50|34491.9|34487.1|34491.9|34487.1|34493.4|34488.6|34491.4|34486.6|1
1650347520000|2022-04-19 05:52:00|34492.4|34487.6|34492.4|34487.6|34492.9|34488.1|34491.4|34486.6|2
1650347530000|2022-04-19 05:52:10|34492.9|34488.1|34493.4|34488.6|34494.4|34489.6|34492.4|34487.6|4
1650347540000|2022-04-19 05:52:20|34493.9|34489.1|34494.4|34489.6|34494.9|34490.1|34493.9|34489.1|0
1650347550000|2022-04-19 05:52:30|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|34493.9|34489.1|1
1650347560000|2022-04-19 05:52:40|34494.4|34489.6|34493.9|34489.1|34494.9|34490.1|34493.9|34489.1|1
1650347570000|2022-04-19 05:52:50|34493.4|34488.6|34493.4|34488.6|34493.4|34488.6|34492.4|34487.6|0
1650347580000|2022-04-19 05:53:00|34492.9|34488.1|34493.4|34488.6|34493.9|34489.1|34492.9|34488.1|2
1650347590000|2022-04-19 05:53:10|34493.9|34489.1|34492.9|34488.1|34493.9|34489.1|34492.9|34488.1|3
1650347600000|2022-04-19 05:53:20|34493.4|34488.6|34493.4|34488.6|34494.4|34489.6|34493.4|34488.6|1
1650347610000|2022-04-19 05:53:30|34493.9|34489.1|34493.9|34489.1|34494.4|34489.6|34493.4|34488.6|1
1650347620000|2022-04-19 05:53:40|34493.4|34488.6|34494.4|34489.6|34494.9|34490.1|34493.4|34488.6|0
1650347630000|2022-04-19 05:53:50|34494.9|34490.1|34499.4|34494.6|34500.4|34495.6|34494.9|34490.1|10
1650347640000|2022-04-19 05:54:00|34499.9|34495.1|34498.9|34494.1|34499.9|34495.1|34497.9|34493.1|5
1650347650000|2022-04-19 05:54:10|34499.4|34494.6|34500.4|34495.6|34500.4|34495.6|34499.4|34494.6|0
1650347660000|2022-04-19 05:54:20|34500.9|34496.1|34501.4|34496.6|34501.9|34497.1|34500.9|34496.1|0
1650347670000|2022-04-19 05:54:30|34500.9|34496.1|34501.4|34496.6|34503.4|34498.6|34500.4|34495.6|9
1650347690000|2022-04-19 05:54:50|34500.9|34496.1|34501.4|34496.6|34503.4|34498.6|34499.4|34494.6|5
1650347700000|2022-04-19 05:55:00|34500.9|34496.1|34501.4|34496.6|34501.4|34496.6|34500.4|34495.6|4
1650347710000|2022-04-19 05:55:10|34500.4|34495.6|34501.4|34496.6|34501.4|34496.6|34500.4|34495.6|1
1650347720000|2022-04-19 05:55:20|34500.9|34496.1|34499.4|34494.6|34500.9|34496.1|34499.4|34494.6|1
1650347730000|2022-04-19 05:55:30|34498.9|34494.1|34503.4|34498.6|34504.9|34500.1|34498.9|34494.1|65
1650347740000|2022-04-19 05:55:40|34502.9|34498.1|34500.9|34496.1|34502.9|34498.1|34500.9|34496.1|2
1650347750000|2022-04-19 05:55:50|34501.4|34496.6|34501.4|34496.6|34501.4|34496.6|34500.9|34496.1|1
1650347760000|2022-04-19 05:56:00|34501.9|34497.1|34500.9|34496.1|34502.4|34497.6|34500.9|34496.1|4
1650347770000|2022-04-19 05:56:10|34501.4|34496.6|34498.4|34493.6|34501.4|34496.6|34497.4|34492.6|4
1650347780000|2022-04-19 05:56:20|34498.9|34494.1|34495.4|34490.6|34499.4|34494.6|34494.4|34489.6|13
1650347790000|2022-04-19 05:56:30|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.4|34489.6|3
1650347800000|2022-04-19 05:56:40|34494.9|34490.1|34495.4|34490.6|34495.4|34490.6|34494.9|34490.1|0
1650347810000|2022-04-19 05:56:50|34495.9|34491.1|34495.4|34490.6|34495.9|34491.1|34495.4|34490.6|0
1650347820000|2022-04-19 05:57:00|34494.9|34490.1|34494.4|34489.6|34494.9|34490.1|34493.9|34489.1|2
1650347830000|2022-04-19 05:57:10|34494.9|34490.1|34493.4|34488.6|34494.9|34490.1|34492.4|34487.6|12
1650347840000|2022-04-19 05:57:20|34492.9|34488.1|34491.9|34487.1|34492.9|34488.1|34491.9|34487.1|2
1650347850000|2022-04-19 05:57:30|34492.4|34487.6|34491.9|34487.1|34493.4|34488.6|34491.9|34487.1|3
1650347860000|2022-04-19 05:57:40|34491.4|34486.6|34491.9|34487.1|34492.4|34487.6|34491.4|34486.6|0
1650347870000|2022-04-19 05:57:50|34492.4|34487.6|34486.4|34481.6|34492.4|34487.6|34486.4|34481.6|6
1650347880000|2022-04-19 05:58:00|34486.9|34482.1|34487.4|34482.6|34487.9|34483.1|34486.9|34482.1|4
1650347890000|2022-04-19 05:58:10|34487.9|34483.1|34488.4|34483.6|34488.9|34484.1|34487.9|34483.1|2
1650347900000|2022-04-19 05:58:20|34487.9|34483.1|34486.9|34482.1|34488.4|34483.6|34486.4|34481.6|2
1650347910000|2022-04-19 05:58:30|34486.4|34481.6|34487.4|34482.6|34487.4|34482.6|34486.4|34481.6|3
1650347920000|2022-04-19 05:58:40|34487.9|34483.1|34488.4|34483.6|34488.4|34483.6|34487.4|34482.6|3
1650347930000|2022-04-19 05:58:50|34488.9|34484.1|34488.4|34483.6|34488.9|34484.1|34488.4|34483.6|1
1650347940000|2022-04-19 05:59:00|34487.9|34483.1|34486.9|34482.1|34488.4|34483.6|34486.4|34481.6|0
1650347950000|2022-04-19 05:59:10|34487.4|34482.6|34485.9|34481.1|34487.4|34482.6|34485.9|34481.1|1
1650347960000|2022-04-19 05:59:20|34485.4|34480.6|34486.4|34481.6|34486.4|34481.6|34484.4|34479.6|2
1650347970000|2022-04-19 05:59:30|34485.9|34481.1|34484.9|34480.1|34485.9|34481.1|34483.4|34478.6|4
1650347980000|2022-04-19 05:59:40|34484.4|34479.6|34482.4|34477.6|34485.4|34480.6|34481.4|34476.6|7
1650347990000|2022-04-19 05:59:50|34481.9|34477.1|34482.9|34478.1|34483.9|34479.1|34481.9|34477.1|2
1650348000000|2022-04-19 06:00:00|34482.3|34478.7|34472.8|34469.2|34482.8|34479.2|34471.8|34468.2|31
1650348010000|2022-04-19 06:00:10|34472.3|34468.7|34475.3|34471.7|34476.3|34472.7|34471.3|34467.7|16
1650348020000|2022-04-19 06:00:20|34475.8|34472.2|34481.8|34478.2|34482.3|34478.7|34475.3|34471.7|15
1650348030000|2022-04-19 06:00:30|34481.3|34477.7|34477.8|34474.2|34481.3|34477.7|34477.8|34474.2|3
1650348040000|2022-04-19 06:00:40|34478.3|34474.7|34465.8|34462.2|34478.8|34475.2|34465.8|34462.2|17
1650348050000|2022-04-19 06:00:50|34465.3|34461.7|34466.8|34463.2|34467.8|34464.2|34462.8|34459.2|13
1650348060000|2022-04-19 06:01:00|34466.3|34462.7|34472.8|34469.2|34473.3|34469.7|34465.8|34462.2|25
1650348070000|2022-04-19 06:01:10|34473.3|34469.7|34477.8|34474.2|34478.3|34474.7|34473.3|34469.7|6
1650348080000|2022-04-19 06:01:20|34478.3|34474.7|34477.3|34473.7|34478.8|34475.2|34476.8|34473.2|12
1650348090000|2022-04-19 06:01:30|34476.8|34473.2|34481.8|34478.2|34483.3|34479.7|34476.8|34473.2|10
1650348100000|2022-04-19 06:01:40|34482.3|34478.7|34479.8|34476.2|34482.3|34478.7|34478.8|34475.2|3
1650348110000|2022-04-19 06:01:50|34479.3|34475.7|34480.8|34477.2|34480.8|34477.2|34478.8|34475.2|1
1650348120000|2022-04-19 06:02:00|34480.3|34476.7|34485.8|34482.2|34487.3|34483.7|34480.3|34476.7|8
1650348130000|2022-04-19 06:02:10|34484.3|34480.7|34485.8|34482.2|34486.8|34483.2|34483.3|34479.7|9
1650348140000|2022-04-19 06:02:20|34486.3|34482.7|34483.8|34480.2|34486.8|34483.2|34480.8|34477.2|22
1650348150000|2022-04-19 06:02:30|34483.3|34479.7|34479.3|34475.7|34483.3|34479.7|34479.3|34475.7|19
1650348160000|2022-04-19 06:02:40|34479.8|34476.2|34477.8|34474.2|34480.3|34476.7|34477.8|34474.2|11
1650348170000|2022-04-19 06:02:50|34478.8|34475.2|34478.8|34475.2|34479.8|34476.2|34477.8|34474.2|5
1650348180000|2022-04-19 06:03:00|34479.3|34475.7|34480.8|34477.2|34480.8|34477.2|34478.8|34475.2|1
1650348190000|2022-04-19 06:03:10|34480.3|34476.7|34480.8|34477.2|34480.8|34477.2|34479.8|34476.2|1
1650348200000|2022-04-19 06:03:20|34480.3|34476.7|34479.8|34476.2|34480.3|34476.7|34478.8|34475.2|4
1650348210000|2022-04-19 06:03:30|34479.3|34475.7|34478.8|34475.2|34479.8|34476.2|34478.3|34474.7|0
1650348220000|2022-04-19 06:03:40|34479.3|34475.7|34475.8|34472.2|34479.3|34475.7|34475.8|34472.2|5
1650348230000|2022-04-19 06:03:50|34476.3|34472.7|34476.8|34473.2|34477.3|34473.7|34475.8|34472.2|2
1650348240000|2022-04-19 06:04:00|34476.3|34472.7|34475.3|34471.7|34477.3|34473.7|34475.3|34471.7|3
1650348250000|2022-04-19 06:04:10|34474.8|34471.2|34474.8|34471.2|34476.8|34473.2|34473.3|34469.7|16
1650348260000|2022-04-19 06:04:20|34474.3|34470.7|34481.8|34478.2|34481.8|34478.2|34474.3|34470.7|8
1650348270000|2022-04-19 06:04:30|34481.3|34477.7|34479.3|34475.7|34481.3|34477.7|34479.3|34475.7|5
1650348280000|2022-04-19 06:04:40|34479.8|34476.2|34477.8|34474.2|34479.8|34476.2|34475.3|34471.7|7
1650348290000|2022-04-19 06:04:50|34478.3|34474.7|34477.8|34474.2|34478.8|34475.2|34477.8|34474.2|0
1650348300000|2022-04-19 06:05:00|34478.3|34474.7|34474.8|34471.2|34482.3|34478.7|34474.8|34471.2|13
1650348310000|2022-04-19 06:05:10|34475.3|34471.7|34474.8|34471.2|34476.8|34473.2|34474.3|34470.7|3
1650348320000|2022-04-19 06:05:20|34474.3|34470.7|34473.3|34469.7|34474.8|34471.2|34472.8|34469.2|11
1650348330000|2022-04-19 06:05:30|34472.3|34468.7|34472.8|34469.2|34473.3|34469.7|34472.3|34468.7|1
1650348340000|2022-04-19 06:05:40|34473.3|34469.7|34472.8|34469.2|34473.8|34470.2|34471.8|34468.2|7
1650348350000|2022-04-19 06:05:50|34473.3|34469.7|34471.8|34468.2|34473.3|34469.7|34471.8|34468.2|3
1650348360000|2022-04-19 06:06:00|34471.3|34467.7|34466.8|34463.2|34472.3|34468.7|34466.8|34463.2|7
1650348370000|2022-04-19 06:06:10|34467.3|34463.7|34466.3|34462.7|34467.8|34464.2|34465.8|34462.2|13
1650348380000|2022-04-19 06:06:20|34466.8|34463.2|34471.3|34467.7|34471.8|34468.2|34466.8|34463.2|5
1650348390000|2022-04-19 06:06:30|34470.8|34467.2|34474.8|34471.2|34474.8|34471.2|34469.8|34466.2|4
1650348400000|2022-04-19 06:06:40|34475.3|34471.7|34473.8|34470.2|34475.3|34471.7|34472.8|34469.2|2
1650348410000|2022-04-19 06:06:50|34473.3|34469.7|34474.8|34471.2|34475.3|34471.7|34472.8|34469.2|4
1650348420000|2022-04-19 06:07:00|34475.3|34471.7|34478.8|34475.2|34478.8|34475.2|34473.8|34470.2|11
1650348430000|2022-04-19 06:07:10|34479.3|34475.7|34478.3|34474.7|34479.8|34476.2|34477.8|34474.2|6
1650348440000|2022-04-19 06:07:20|34479.3|34475.7|34482.3|34478.7|34482.3|34478.7|34479.3|34475.7|8
1650348450000|2022-04-19 06:07:30|34481.8|34478.2|34481.3|34477.7|34481.8|34478.2|34480.3|34476.7|2
1650348460000|2022-04-19 06:07:40|34481.8|34478.2|34486.8|34483.2|34487.3|34483.7|34481.3|34477.7|7
1650348470000|2022-04-19 06:07:50|34487.3|34483.7|34487.8|34484.2|34489.3|34485.7|34486.8|34483.2|14
1650348480000|2022-04-19 06:08:00|34488.3|34484.7|34486.8|34483.2|34488.8|34485.2|34486.3|34482.7|5
1650348490000|2022-04-19 06:08:10|34487.3|34483.7|34490.3|34486.7|34490.3|34486.7|34487.3|34483.7|7
1650348500000|2022-04-19 06:08:20|34490.8|34487.2|34498.3|34494.7|34498.3|34494.7|34490.8|34487.2|9
1650348510000|2022-04-19 06:08:30|34498.8|34495.2|34500.3|34496.7|34500.8|34497.2|34497.8|34494.2|7
1650348520000|2022-04-19 06:08:40|34501.8|34498.2|34503.8|34500.2|34503.8|34500.2|34501.3|34497.7|3
1650348530000|2022-04-19 06:08:50|34503.3|34499.7|34507.8|34504.2|34510.8|34507.2|34503.3|34499.7|20
1650348540000|2022-04-19 06:09:00|34508.3|34504.7|34507.3|34503.7|34508.3|34504.7|34505.8|34502.2|7
1650348550000|2022-04-19 06:09:10|34507.8|34504.2|34512.8|34509.2|34515.3|34511.7|34506.8|34503.2|15
1650348560000|2022-04-19 06:09:20|34513.3|34509.7|34515.3|34511.7|34515.8|34512.2|34512.8|34509.2|9
1650348570000|2022-04-19 06:09:30|34515.8|34512.2|34514.8|34511.2|34515.8|34512.2|34513.8|34510.2|5
1650348580000|2022-04-19 06:09:40|34514.3|34510.7|34510.8|34507.2|34515.3|34511.7|34510.8|34507.2|15
1650348590000|2022-04-19 06:09:50|34509.8|34506.2|34509.8|34506.2|34510.8|34507.2|34509.8|34506.2|8
1650348600000|2022-04-19 06:10:00|34510.3|34506.7|34507.8|34504.2|34510.3|34506.7|34505.8|34502.2|33
1650348610000|2022-04-19 06:10:10|34507.3|34503.7|34502.3|34498.7|34508.8|34505.2|34501.8|34498.2|13
1650348620000|2022-04-19 06:10:20|34502.8|34499.2|34504.3|34500.7|34505.8|34502.2|34502.8|34499.2|6
1650348630000|2022-04-19 06:10:30|34503.8|34500.2|34504.3|34500.7|34504.3|34500.7|34502.8|34499.2|3
1650348640000|2022-04-19 06:10:40|34504.8|34501.2|34505.8|34502.2|34506.8|34503.2|34504.3|34500.7|6
1650348650000|2022-04-19 06:10:50|34506.3|34502.7|34503.8|34500.2|34506.8|34503.2|34501.8|34498.2|2
1650348660000|2022-04-19 06:11:00|34503.3|34499.7|34505.8|34502.2|34506.3|34502.7|34503.3|34499.7|3
1650348670000|2022-04-19 06:11:10|34505.3|34501.7|34504.3|34500.7|34506.3|34502.7|34503.8|34500.2|1
1650348680000|2022-04-19 06:11:20|34503.8|34500.2|34502.8|34499.2|34503.8|34500.2|34502.3|34498.7|3
1650348690000|2022-04-19 06:11:30|34503.3|34499.7|34500.8|34497.2|34503.8|34500.2|34500.8|34497.2|2
1650348700000|2022-04-19 06:11:40|34500.3|34496.7|34500.8|34497.2|34500.8|34497.2|34500.3|34496.7|6
1650348710000|2022-04-19 06:11:50|34501.3|34497.7|34502.8|34499.2|34502.8|34499.2|34501.3|34497.7|4
1650348720000|2022-04-19 06:12:00|34503.3|34499.7|34507.3|34503.7|34507.3|34503.7|34501.8|34498.2|3
1650348730000|2022-04-19 06:12:10|34505.8|34502.2|34505.3|34501.7|34507.3|34503.7|34505.3|34501.7|3
1650348740000|2022-04-19 06:12:20|34505.8|34502.2|34503.3|34499.7|34505.8|34502.2|34502.8|34499.2|4
1650348750000|2022-04-19 06:12:30|34503.8|34500.2|34503.8|34500.2|34503.8|34500.2|34501.8|34498.2|9
1650348760000|2022-04-19 06:12:40|34504.3|34500.7|34503.8|34500.2|34504.8|34501.2|34502.8|34499.2|4
1650348770000|2022-04-19 06:12:50|34503.3|34499.7|34505.8|34502.2|34506.3|34502.7|34503.3|34499.7|7
1650348780000|2022-04-19 06:13:00|34506.3|34502.7|34512.8|34509.2|34513.3|34509.7|34506.3|34502.7|4
1650348790000|2022-04-19 06:13:10|34512.3|34508.7|34512.8|34509.2|34512.8|34509.2|34511.8|34508.2|2
1650348800000|2022-04-19 06:13:20|34513.3|34509.7|34512.8|34509.2|34515.8|34512.2|34512.3|34508.7|9
1650348810000|2022-04-19 06:13:30|34512.3|34508.7|34508.8|34505.2|34512.8|34509.2|34508.8|34505.2|5
1650348820000|2022-04-19 06:13:40|34508.3|34504.7|34507.8|34504.2|34509.8|34506.2|34506.8|34503.2|5
1650348830000|2022-04-19 06:13:50|34508.3|34504.7|34506.3|34502.7|34508.8|34505.2|34505.8|34502.2|6
1650348840000|2022-04-19 06:14:00|34505.8|34502.2|34505.8|34502.2|34506.8|34503.2|34504.8|34501.2|10
1650348850000|2022-04-19 06:14:10|34506.3|34502.7|34503.8|34500.2|34506.3|34502.7|34501.8|34498.2|4
1650348860000|2022-04-19 06:14:20|34504.3|34500.7|34504.8|34501.2|34505.8|34502.2|34504.3|34500.7|7
1650348870000|2022-04-19 06:14:30|34505.3|34501.7|34512.8|34509.2|34512.8|34509.2|34504.8|34501.2|31
1650348880000|2022-04-19 06:14:40|34513.3|34509.7|34514.8|34511.2|34514.8|34511.2|34512.8|34509.2|9
1650348890000|2022-04-19 06:14:50|34515.3|34511.7|34516.8|34513.2|34517.8|34514.2|34513.8|34510.2|7
1650348900000|2022-04-19 06:15:00|34515.8|34512.2|34519.8|34516.2|34519.8|34516.2|34515.3|34511.7|26
1650348910000|2022-04-19 06:15:10|34520.3|34516.7|34513.8|34510.2|34520.3|34516.7|34513.8|34510.2|4
1650348920000|2022-04-19 06:15:20|34514.3|34510.7|34514.3|34510.7|34515.3|34511.7|34512.8|34509.2|0
1650348930000|2022-04-19 06:15:30|34513.8|34510.2|34508.8|34505.2|34514.8|34511.2|34508.8|34505.2|2
1650348940000|2022-04-19 06:15:40|34508.3|34504.7|34507.8|34504.2|34509.3|34505.7|34506.8|34503.2|5
1650348950000|2022-04-19 06:15:50|34508.3|34504.7|34507.8|34504.2|34509.3|34505.7|34507.8|34504.2|1
1650348960000|2022-04-19 06:16:00|34508.3|34504.7|34510.8|34507.2|34513.8|34510.2|34507.8|34504.2|12
1650348970000|2022-04-19 06:16:10|34511.3|34507.7|34513.3|34509.7|34513.3|34509.7|34510.8|34507.2|2
1650348980000|2022-04-19 06:16:20|34512.8|34509.2|34513.3|34509.7|34513.8|34510.2|34512.8|34509.2|0
1650348990000|2022-04-19 06:16:30|34513.8|34510.2|34515.8|34512.2|34516.8|34513.2|34513.8|34510.2|8
1650349000000|2022-04-19 06:16:40|34516.3|34512.7|34513.8|34510.2|34516.8|34513.2|34513.8|34510.2|2
1650349010000|2022-04-19 06:16:50|34514.3|34510.7|34512.8|34509.2|34514.8|34511.2|34512.8|34509.2|2
1650349020000|2022-04-19 06:17:00|34514.3|34510.7|34517.3|34513.7|34517.8|34514.2|34513.8|34510.2|7
1650349030000|2022-04-19 06:17:10|34517.8|34514.2|34518.8|34515.2|34518.8|34515.2|34516.8|34513.2|3
1650349040000|2022-04-19 06:17:20|34518.3|34514.7|34521.8|34518.2|34521.8|34518.2|34518.3|34514.7|2
1650349050000|2022-04-19 06:17:30|34521.3|34517.7|34525.8|34522.2|34527.3|34523.7|34520.8|34517.2|11
1650349060000|2022-04-19 06:17:40|34525.3|34521.7|34532.8|34529.2|34535.8|34532.2|34524.8|34521.2|75
1650349070000|2022-04-19 06:17:50|34533.3|34529.7|34533.3|34529.7|34534.8|34531.2|34532.8|34529.2|7
1650349080000|2022-04-19 06:18:00|34532.8|34529.2|34530.8|34527.2|34535.3|34531.7|34530.8|34527.2|13
1650349090000|2022-04-19 06:18:10|34531.3|34527.7|34530.3|34526.7|34532.3|34528.7|34529.8|34526.2|1
1650349100000|2022-04-19 06:18:20|34529.8|34526.2|34527.8|34524.2|34530.8|34527.2|34527.8|34524.2|8
1650349110000|2022-04-19 06:18:30|34528.8|34525.2|34528.8|34525.2|34529.8|34526.2|34527.3|34523.7|8
1650349120000|2022-04-19 06:18:40|34528.3|34524.7|34526.8|34523.2|34528.8|34525.2|34525.8|34522.2|7
1650349130000|2022-04-19 06:18:50|34526.3|34522.7|34525.3|34521.7|34526.3|34522.7|34524.8|34521.2|1
1650349140000|2022-04-19 06:19:00|34525.8|34522.2|34529.3|34525.7|34529.8|34526.2|34525.3|34521.7|7
1650349150000|2022-04-19 06:19:10|34529.8|34526.2|34530.8|34527.2|34530.8|34527.2|34528.8|34525.2|6
1650349160000|2022-04-19 06:19:20|34530.3|34526.7|34524.8|34521.2|34530.3|34526.7|34524.8|34521.2|4
1650349170000|2022-04-19 06:19:30|34525.3|34521.7|34524.3|34520.7|34526.3|34522.7|34524.3|34520.7|15
1650349180000|2022-04-19 06:19:40|34524.8|34521.2|34519.8|34516.2|34524.8|34521.2|34518.8|34515.2|4
1650349190000|2022-04-19 06:19:50|34520.3|34516.7|34519.8|34516.2|34520.8|34517.2|34518.8|34515.2|5
1650349200000|2022-04-19 06:20:00|34519.3|34515.7|34521.3|34517.7|34522.3|34518.7|34519.3|34515.7|1
1650349210000|2022-04-19 06:20:10|34521.8|34518.2|34522.8|34519.2|34523.8|34520.2|34521.8|34518.2|6
1650349220000|2022-04-19 06:20:20|34523.3|34519.7|34525.8|34522.2|34528.3|34524.7|34523.3|34519.7|5
1650349230000|2022-04-19 06:20:30|34526.3|34522.7|34527.3|34523.7|34527.8|34524.2|34525.8|34522.2|1
1650349240000|2022-04-19 06:20:40|34527.8|34524.2|34522.8|34519.2|34527.8|34524.2|34521.8|34518.2|14
1650349250000|2022-04-19 06:20:50|34522.3|34518.7|34523.3|34519.7|34524.3|34520.7|34522.3|34518.7|1
1650349260000|2022-04-19 06:21:00|34522.8|34519.2|34523.8|34520.2|34524.8|34521.2|34520.3|34516.7|8
1650349270000|2022-04-19 06:21:10|34524.3|34520.7|34520.8|34517.2|34524.8|34521.2|34520.8|34517.2|6
1650349280000|2022-04-19 06:21:20|34521.3|34517.7|34521.3|34517.7|34521.8|34518.2|34520.8|34517.2|2
1650349290000|2022-04-19 06:21:30|34520.3|34516.7|34522.8|34519.2|34523.3|34519.7|34519.8|34516.2|11
1650349300000|2022-04-19 06:21:40|34524.8|34521.2|34523.8|34520.2|34525.8|34522.2|34523.8|34520.2|4
1650349310000|2022-04-19 06:21:50|34524.3|34520.7|34525.3|34521.7|34525.3|34521.7|34523.8|34520.2|0
1650349320000|2022-04-19 06:22:00|34524.8|34521.2|34528.3|34524.7|34528.8|34525.2|34524.8|34521.2|3
1650349330000|2022-04-19 06:22:10|34527.8|34524.2|34529.8|34526.2|34529.8|34526.2|34527.8|34524.2|1
1650349340000|2022-04-19 06:22:20|34529.3|34525.7|34529.8|34526.2|34529.8|34526.2|34529.3|34525.7|0
1650349350000|2022-04-19 06:22:30|34529.3|34525.7|34528.8|34525.2|34529.8|34526.2|34528.8|34525.2|1
1650349360000|2022-04-19 06:22:40|34529.8|34526.2|34533.8|34530.2|34535.3|34531.7|34529.8|34526.2|6
1650349380000|2022-04-19 06:23:00|34534.3|34530.7|34536.8|34533.2|34536.8|34533.2|34534.3|34530.7|7
1650349390000|2022-04-19 06:23:10|34537.3|34533.7|34537.8|34534.2|34538.8|34535.2|34537.3|34533.7|9
1650349400000|2022-04-19 06:23:20|34538.3|34534.7|34537.8|34534.2|34538.8|34535.2|34537.8|34534.2|1
1650349410000|2022-04-19 06:23:30|34538.3|34534.7|34539.8|34536.2|34539.8|34536.2|34538.3|34534.7|4
1650349420000|2022-04-19 06:23:40|34540.3|34536.7|34540.8|34537.2|34542.8|34539.2|34540.3|34536.7|4
1650349430000|2022-04-19 06:23:50|34540.3|34536.7|34543.8|34540.2|34544.3|34540.7|34540.3|34536.7|7
1650349440000|2022-04-19 06:24:00|34544.3|34540.7|34546.8|34543.2|34547.8|34544.2|34544.3|34540.7|12
1650349450000|2022-04-19 06:24:10|34547.3|34543.7|34547.8|34544.2|34547.8|34544.2|34546.3|34542.7|7
1650349460000|2022-04-19 06:24:20|34548.8|34545.2|34545.8|34542.2|34548.8|34545.2|34545.8|34542.2|14
1650349470000|2022-04-19 06:24:30|34545.3|34541.7|34543.8|34540.2|34545.8|34542.2|34543.8|34540.2|8
1650349480000|2022-04-19 06:24:40|34544.3|34540.7|34542.3|34538.7|34544.3|34540.7|34541.8|34538.2|11
1650349490000|2022-04-19 06:24:50|34541.8|34538.2|34538.8|34535.2|34541.8|34538.2|34537.3|34533.7|7
1650349500000|2022-04-19 06:25:00|34538.3|34534.7|34535.8|34532.2|34538.8|34535.2|34535.3|34531.7|15
1650349510000|2022-04-19 06:25:10|34535.3|34531.7|34537.8|34534.2|34537.8|34534.2|34534.8|34531.2|10
1650349520000|2022-04-19 06:25:20|34537.3|34533.7|34538.8|34535.2|34539.3|34535.7|34536.8|34533.2|1
1650349530000|2022-04-19 06:25:30|34538.3|34534.7|34535.8|34532.2|34538.8|34535.2|34535.8|34532.2|8
1650349540000|2022-04-19 06:25:40|34536.3|34532.7|34533.8|34530.2|34536.3|34532.7|34533.3|34529.7|9
1650349550000|2022-04-19 06:25:50|34533.3|34529.7|34533.8|34530.2|34533.8|34530.2|34533.3|34529.7|0
1650349560000|2022-04-19 06:26:00|34534.3|34530.7|34535.3|34531.7|34535.8|34532.2|34533.3|34529.7|10
1650349570000|2022-04-19 06:26:10|34535.8|34532.2|34535.8|34532.2|34536.8|34533.2|34534.3|34530.7|3
1650349580000|2022-04-19 06:26:20|34535.3|34531.7|34535.3|34531.7|34535.8|34532.2|34534.8|34531.2|1
1650349590000|2022-04-19 06:26:30|34535.8|34532.2|34537.3|34533.7|34537.8|34534.2|34535.8|34532.2|8
1650349600000|2022-04-19 06:26:40|34537.8|34534.2|34537.8|34534.2|34537.8|34534.2|34536.8|34533.2|5
1650349610000|2022-04-19 06:26:50|34538.3|34534.7|34537.8|34534.2|34538.3|34534.7|34536.8|34533.2|0
1650349620000|2022-04-19 06:27:00|34537.3|34533.7|34537.3|34533.7|34541.3|34537.7|34536.8|34533.2|21
1650349630000|2022-04-19 06:27:10|34536.8|34533.2|34531.8|34528.2|34536.8|34533.2|34531.8|34528.2|3
1650349640000|2022-04-19 06:27:20|34532.3|34528.7|34533.8|34530.2|34533.8|34530.2|34531.3|34527.7|8
1650349650000|2022-04-19 06:27:30|34533.3|34529.7|34532.8|34529.2|34533.8|34530.2|34531.8|34528.2|2
1650349660000|2022-04-19 06:27:40|34533.3|34529.7|34534.8|34531.2|34534.8|34531.2|34533.3|34529.7|4
1650349670000|2022-04-19 06:27:50|34534.3|34530.7|34533.8|34530.2|34535.3|34531.7|34531.8|34528.2|7
1650349680000|2022-04-19 06:28:00|34533.3|34529.7|34534.8|34531.2|34534.8|34531.2|34533.3|34529.7|3
1650349690000|2022-04-19 06:28:10|34534.3|34530.7|34535.3|34531.7|34535.3|34531.7|34533.8|34530.2|0
1650349700000|2022-04-19 06:28:20|34534.8|34531.2|34531.3|34527.7|34534.8|34531.2|34531.3|34527.7|0
1650349710000|2022-04-19 06:28:30|34530.8|34527.2|34528.8|34525.2|34530.8|34527.2|34527.3|34523.7|10
1650349720000|2022-04-19 06:28:40|34529.3|34525.7|34532.8|34529.2|34532.8|34529.2|34529.3|34525.7|5
1650349730000|2022-04-19 06:28:50|34532.3|34528.7|34531.8|34528.2|34532.8|34529.2|34530.8|34527.2|3
1650349740000|2022-04-19 06:29:00|34531.3|34527.7|34528.8|34525.2|34531.8|34528.2|34528.8|34525.2|5
1650349750000|2022-04-19 06:29:10|34528.3|34524.7|34528.8|34525.2|34528.8|34525.2|34527.8|34524.2|5
1650349760000|2022-04-19 06:29:20|34528.3|34524.7|34529.3|34525.7|34529.8|34526.2|34527.8|34524.2|0
1650349770000|2022-04-19 06:29:30|34528.8|34525.2|34526.8|34523.2|34528.8|34525.2|34526.3|34522.7|3
1650349780000|2022-04-19 06:29:40|34526.3|34522.7|34526.3|34522.7|34526.8|34523.2|34525.8|34522.2|0
1650349790000|2022-04-19 06:29:50|34526.8|34523.2|34526.8|34523.2|34526.8|34523.2|34525.8|34522.2|0
1650349800000|2022-04-19 06:30:00|34527.3|34523.7|34525.3|34521.7|34528.8|34525.2|34524.8|34521.2|26
1650349810000|2022-04-19 06:30:10|34524.8|34521.2|34522.3|34518.7|34525.8|34522.2|34521.3|34517.7|7
1650349820000|2022-04-19 06:30:20|34522.8|34519.2|34523.8|34520.2|34525.8|34522.2|34522.8|34519.2|2
1650349830000|2022-04-19 06:30:30|34523.3|34519.7|34522.8|34519.2|34523.8|34520.2|34522.3|34518.7|2
1650349840000|2022-04-19 06:30:40|34522.3|34518.7|34521.8|34518.2|34522.3|34518.7|34520.3|34516.7|2
1650349850000|2022-04-19 06:30:50|34521.3|34517.7|34518.8|34515.2|34521.8|34518.2|34518.3|34514.7|6
1650349860000|2022-04-19 06:31:00|34520.8|34517.2|34520.8|34517.2|34521.8|34518.2|34518.8|34515.2|23
1650349870000|2022-04-19 06:31:10|34520.3|34516.7|34518.8|34515.2|34520.3|34516.7|34518.8|34515.2|1
1650349880000|2022-04-19 06:31:20|34519.3|34515.7|34520.8|34517.2|34522.3|34518.7|34519.3|34515.7|4
1650349890000|2022-04-19 06:31:30|34520.3|34516.7|34518.8|34515.2|34520.8|34517.2|34518.8|34515.2|6
1650349900000|2022-04-19 06:31:40|34518.3|34514.7|34516.8|34513.2|34518.8|34515.2|34516.3|34512.7|2
1650349910000|2022-04-19 06:31:50|34517.3|34513.7|34517.8|34514.2|34517.8|34514.2|34517.3|34513.7|0
1650349920000|2022-04-19 06:32:00|34518.3|34514.7|34519.8|34516.2|34519.8|34516.2|34518.3|34514.7|5
1650349930000|2022-04-19 06:32:10|34519.3|34515.7|34518.8|34515.2|34519.3|34515.7|34518.8|34515.2|2
1650349940000|2022-04-19 06:32:20|34519.3|34515.7|34514.8|34511.2|34519.3|34515.7|34513.8|34510.2|6
1650349950000|2022-04-19 06:32:30|34514.3|34510.7|34511.3|34507.7|34514.8|34511.2|34510.3|34506.7|4
1650349960000|2022-04-19 06:32:40|34510.8|34507.2|34514.8|34511.2|34514.8|34511.2|34510.8|34507.2|2
1650349970000|2022-04-19 06:32:50|34515.3|34511.7|34513.8|34510.2|34516.8|34513.2|34513.3|34509.7|3
1650349980000|2022-04-19 06:33:00|34512.8|34509.2|34512.8|34509.2|34513.3|34509.7|34511.8|34508.2|2
1650349990000|2022-04-19 06:33:10|34513.3|34509.7|34513.8|34510.2|34513.8|34510.2|34513.3|34509.7|0
1650350000000|2022-04-19 06:33:20|34514.3|34510.7|34515.8|34512.2|34515.8|34512.2|34514.3|34510.7|1
1650350010000|2022-04-19 06:33:30|34515.3|34511.7|34516.8|34513.2|34516.8|34513.2|34514.8|34511.2|3
1650350020000|2022-04-19 06:33:40|34517.3|34513.7|34517.8|34514.2|34518.3|34514.7|34517.3|34513.7|1
1650350030000|2022-04-19 06:33:50|34517.3|34513.7|34519.3|34515.7|34521.3|34517.7|34517.3|34513.7|2
1650350040000|2022-04-19 06:34:00|34518.8|34515.2|34518.8|34515.2|34519.8|34516.2|34518.3|34514.7|4
1650350050000|2022-04-19 06:34:10|34518.3|34514.7|34518.8|34515.2|34519.8|34516.2|34517.8|34514.2|0
1650350060000|2022-04-19 06:34:20|34518.3|34514.7|34518.8|34515.2|34519.3|34515.7|34517.8|34514.2|1
1650350070000|2022-04-19 06:34:30|34518.3|34514.7|34519.8|34516.2|34519.8|34516.2|34517.8|34514.2|1
1650350080000|2022-04-19 06:34:40|34519.3|34515.7|34518.8|34515.2|34519.3|34515.7|34517.8|34514.2|0
1650350090000|2022-04-19 06:34:50|34519.3|34515.7|34519.8|34516.2|34519.8|34516.2|34518.8|34515.2|0
1650350100000|2022-04-19 06:35:00|34521.3|34517.7|34519.8|34516.2|34521.3|34517.7|34519.8|34516.2|4
1650350110000|2022-04-19 06:35:10|34520.3|34516.7|34520.8|34517.2|34520.8|34517.2|34519.8|34516.2|1
1650350120000|2022-04-19 06:35:20|34520.3|34516.7|34522.8|34519.2|34523.3|34519.7|34519.8|34516.2|4
1650350130000|2022-04-19 06:35:30|34521.8|34518.2|34520.8|34517.2|34522.3|34518.7|34520.3|34516.7|1
1650350140000|2022-04-19 06:35:40|34520.3|34516.7|34518.8|34515.2|34520.8|34517.2|34518.3|34514.7|5
1650350150000|2022-04-19 06:35:50|34519.3|34515.7|34519.8|34516.2|34520.8|34517.2|34518.8|34515.2|4
1650350160000|2022-04-19 06:36:00|34519.3|34515.7|34518.8|34515.2|34519.8|34516.2|34518.8|34515.2|1
1650350170000|2022-04-19 06:36:10|34519.3|34515.7|34520.8|34517.2|34520.8|34517.2|34518.8|34515.2|0
1650350180000|2022-04-19 06:36:20|34520.3|34516.7|34521.3|34517.7|34521.8|34518.2|34519.8|34516.2|1
1650350190000|2022-04-19 06:36:30|34521.8|34518.2|34522.3|34518.7|34522.3|34518.7|34519.8|34516.2|1
1650350200000|2022-04-19 06:36:40|34521.8|34518.2|34521.8|34518.2|34521.8|34518.2|34521.8|34518.2|0
1650350210000|2022-04-19 06:36:50|34521.3|34517.7|34519.3|34515.7|34521.3|34517.7|34518.8|34515.2|1
1650350220000|2022-04-19 06:37:00|34518.8|34515.2|34516.8|34513.2|34519.8|34516.2|34516.3|34512.7|5
1650350230000|2022-04-19 06:37:10|34516.3|34512.7|34517.8|34514.2|34518.8|34515.2|34516.3|34512.7|9
1650350240000|2022-04-19 06:37:20|34517.3|34513.7|34516.8|34513.2|34518.3|34514.7|34516.8|34513.2|1
1650350250000|2022-04-19 06:37:30|34516.3|34512.7|34518.8|34515.2|34518.8|34515.2|34515.8|34512.2|0
1650350260000|2022-04-19 06:37:40|34518.3|34514.7|34515.8|34512.2|34518.3|34514.7|34513.3|34509.7|5
1650350270000|2022-04-19 06:37:50|34516.3|34512.7|34515.8|34512.2|34516.3|34512.7|34515.3|34511.7|0
1650350280000|2022-04-19 06:38:00|34515.3|34511.7|34516.3|34512.7|34518.3|34514.7|34515.3|34511.7|1
1650350290000|2022-04-19 06:38:10|34516.8|34513.2|34513.8|34510.2|34516.8|34513.2|34513.3|34509.7|3
1650350300000|2022-04-19 06:38:20|34513.3|34509.7|34513.8|34510.2|34514.3|34510.7|34513.3|34509.7|1
1650350310000|2022-04-19 06:38:30|34512.8|34509.2|34509.8|34506.2|34512.8|34509.2|34509.8|34506.2|2
1650350320000|2022-04-19 06:38:40|34510.8|34507.2|34510.8|34507.2|34510.8|34507.2|34510.8|34507.2|2
1650350330000|2022-04-19 06:38:50|34510.3|34506.7|34510.8|34507.2|34510.8|34507.2|34508.8|34505.2|3
1650350340000|2022-04-19 06:39:00|34510.3|34506.7|34510.8|34507.2|34510.8|34507.2|34510.3|34506.7|1
1650350350000|2022-04-19 06:39:10|34511.3|34507.7|34509.8|34506.2|34511.3|34507.7|34509.8|34506.2|0
1650350360000|2022-04-19 06:39:20|34509.3|34505.7|34510.8|34507.2|34510.8|34507.2|34508.8|34505.2|5
1650350370000|2022-04-19 06:39:30|34511.3|34507.7|34512.3|34508.7|34512.8|34509.2|34511.3|34507.7|1
1650350380000|2022-04-19 06:39:40|34511.8|34508.2|34512.8|34509.2|34512.8|34509.2|34511.3|34507.7|0
1650350390000|2022-04-19 06:39:50|34512.3|34508.7|34511.3|34507.7|34512.8|34509.2|34511.3|34507.7|0
1650350400000|2022-04-19 06:40:00|34510.8|34507.2|34512.8|34509.2|34513.8|34510.2|34510.8|34507.2|3
1650350410000|2022-04-19 06:40:10|34513.3|34509.7|34513.8|34510.2|34513.8|34510.2|34513.3|34509.7|0
1650350420000|2022-04-19 06:40:20|34514.3|34510.7|34513.8|34510.2|34516.3|34512.7|34513.3|34509.7|5
1650350430000|2022-04-19 06:40:30|34513.3|34509.7|34515.8|34512.2|34515.8|34512.2|34511.3|34507.7|3
1650350440000|2022-04-19 06:40:40|34515.3|34511.7|34517.8|34514.2|34517.8|34514.2|34515.3|34511.7|3
1650350450000|2022-04-19 06:40:50|34517.3|34513.7|34514.8|34511.2|34517.3|34513.7|34514.8|34511.2|1
1650350460000|2022-04-19 06:41:00|34514.3|34510.7|34515.8|34512.2|34515.8|34512.2|34514.3|34510.7|1
1650350470000|2022-04-19 06:41:10|34515.3|34511.7|34514.8|34511.2|34515.8|34512.2|34514.8|34511.2|1
1650350480000|2022-04-19 06:41:20|34514.3|34510.7|34513.8|34510.2|34514.3|34510.7|34513.3|34509.7|0
1650350500000|2022-04-19 06:41:40|34514.3|34510.7|34514.8|34511.2|34516.8|34513.2|34514.3|34510.7|3
1650350510000|2022-04-19 06:41:50|34514.3|34510.7|34513.8|34510.2|34514.3|34510.7|34512.8|34509.2|2
1650350520000|2022-04-19 06:42:00|34514.3|34510.7|34514.8|34511.2|34515.3|34511.7|34514.3|34510.7|0
1650350530000|2022-04-19 06:42:10|34514.3|34510.7|34513.8|34510.2|34515.3|34511.7|34513.8|34510.2|0
1650350540000|2022-04-19 06:42:20|34514.3|34510.7|34514.3|34510.7|34514.8|34511.2|34513.8|34510.2|4
1650350550000|2022-04-19 06:42:30|34513.8|34510.2|34512.8|34509.2|34514.3|34510.7|34512.3|34508.7|0
1650350560000|2022-04-19 06:42:40|34512.3|34508.7|34512.8|34509.2|34512.8|34509.2|34511.3|34507.7|8
1650350570000|2022-04-19 06:42:50|34512.3|34508.7|34512.8|34509.2|34513.3|34509.7|34511.3|34507.7|1
1650350580000|2022-04-19 06:43:00|34512.3|34508.7|34512.8|34509.2|34512.8|34509.2|34511.8|34508.2|0
1650350590000|2022-04-19 06:43:10|34511.8|34508.2|34512.3|34508.7|34512.3|34508.7|34511.8|34508.2|2
1650350600000|2022-04-19 06:43:20|34512.8|34509.2|34512.8|34509.2|34512.8|34509.2|34512.3|34508.7|1
1650350610000|2022-04-19 06:43:30|34513.8|34510.2|34513.8|34510.2|34514.8|34511.2|34513.3|34509.7|2
1650350620000|2022-04-19 06:43:40|34514.3|34510.7|34514.8|34511.2|34515.3|34511.7|34512.8|34509.2|1
1650350630000|2022-04-19 06:43:50|34514.3|34510.7|34516.8|34513.2|34517.3|34513.7|34514.3|34510.7|0
1650350640000|2022-04-19 06:44:00|34516.3|34512.7|34517.3|34513.7|34517.3|34513.7|34516.3|34512.7|1
1650350650000|2022-04-19 06:44:10|34517.8|34514.2|34520.3|34516.7|34521.3|34517.7|34517.8|34514.2|10
1650350660000|2022-04-19 06:44:20|34519.8|34516.2|34523.8|34520.2|34523.8|34520.2|34519.8|34516.2|0
1650350670000|2022-04-19 06:44:30|34524.8|34521.2|34522.8|34519.2|34525.3|34521.7|34522.8|34519.2|2
1650350680000|2022-04-19 06:44:40|34523.3|34519.7|34524.8|34521.2|34524.8|34521.2|34522.8|34519.2|0
1650350690000|2022-04-19 06:44:50|34524.3|34520.7|34523.8|34520.2|34524.8|34521.2|34522.3|34518.7|3
1650350700000|2022-04-19 06:45:00|34523.3|34519.7|34522.8|34519.2|34524.8|34521.2|34521.8|34518.2|3
1650350710000|2022-04-19 06:45:10|34523.3|34519.7|34521.8|34518.2|34523.8|34520.2|34520.3|34516.7|4
1650350720000|2022-04-19 06:45:20|34522.3|34518.7|34521.3|34517.7|34522.8|34519.2|34520.8|34517.2|1
1650350730000|2022-04-19 06:45:30|34521.8|34518.2|34520.3|34516.7|34521.8|34518.2|34519.8|34516.2|0
1650350740000|2022-04-19 06:45:40|34519.8|34516.2|34520.3|34516.7|34521.3|34517.7|34519.8|34516.2|0
1650350750000|2022-04-19 06:45:50|34520.8|34517.2|34521.3|34517.7|34521.8|34518.2|34520.8|34517.2|0
1650350760000|2022-04-19 06:46:00|34520.8|34517.2|34518.8|34515.2|34521.3|34517.7|34517.8|34514.2|6
1650350770000|2022-04-19 06:46:10|34518.3|34514.7|34520.3|34516.7|34520.3|34516.7|34518.3|34514.7|0
1650350780000|2022-04-19 06:46:20|34519.8|34516.2|34519.8|34516.2|34520.3|34516.7|34519.3|34515.7|0
1650350790000|2022-04-19 06:46:30|34521.8|34518.2|34520.8|34517.2|34521.8|34518.2|34520.8|34517.2|2
1650350800000|2022-04-19 06:46:40|34520.3|34516.7|34520.3|34516.7|34520.8|34517.2|34519.3|34515.7|2
1650350810000|2022-04-19 06:46:50|34519.8|34516.2|34519.8|34516.2|34520.8|34517.2|34519.8|34516.2|0
1650350820000|2022-04-19 06:47:00|34520.3|34516.7|34515.8|34512.2|34520.3|34516.7|34514.8|34511.2|6
1650350830000|2022-04-19 06:47:10|34515.3|34511.7|34513.8|34510.2|34515.3|34511.7|34512.8|34509.2|1
1650350840000|2022-04-19 06:47:20|34513.3|34509.7|34513.3|34509.7|34514.3|34510.7|34512.8|34509.2|0
1650350850000|2022-04-19 06:47:30|34512.8|34509.2|34514.8|34511.2|34516.3|34512.7|34511.8|34508.2|65
1650350860000|2022-04-19 06:47:40|34514.3|34510.7|34517.8|34514.2|34517.8|34514.2|34513.8|34510.2|6
1650350870000|2022-04-19 06:47:50|34518.3|34514.7|34510.8|34507.2|34518.8|34515.2|34510.8|34507.2|70
1650350880000|2022-04-19 06:48:00|34511.8|34508.2|34512.8|34509.2|34513.3|34509.7|34511.8|34508.2|12
1650350890000|2022-04-19 06:48:10|34513.3|34509.7|34513.8|34510.2|34516.8|34513.2|34512.8|34509.2|71
1650350900000|2022-04-19 06:48:20|34513.3|34509.7|34514.3|34510.7|34514.3|34510.7|34512.8|34509.2|6
1650350910000|2022-04-19 06:48:30|34513.8|34510.2|34513.8|34510.2|34514.3|34510.7|34513.3|34509.7|4
1650350920000|2022-04-19 06:48:40|34509.8|34506.2|34508.8|34505.2|34509.8|34506.2|34507.8|34504.2|72
1650350930000|2022-04-19 06:48:50|34508.3|34504.7|34507.8|34504.2|34508.3|34504.7|34507.8|34504.2|3
1650350940000|2022-04-19 06:49:00|34508.3|34504.7|34508.8|34505.2|34508.8|34505.2|34506.8|34503.2|9
1650350950000|2022-04-19 06:49:10|34506.8|34503.2|34505.8|34502.2|34507.3|34503.7|34505.8|34502.2|27
1650350960000|2022-04-19 06:49:20|34505.3|34501.7|34506.8|34503.2|34506.8|34503.2|34503.8|34500.2|8
1650350970000|2022-04-19 06:49:30|34506.3|34502.7|34509.8|34506.2|34509.8|34506.2|34506.3|34502.7|53
1650350980000|2022-04-19 06:49:40|34509.3|34505.7|34509.3|34505.7|34509.3|34505.7|34508.8|34505.2|0
1650350990000|2022-04-19 06:49:50|34509.8|34506.2|34505.8|34502.2|34510.8|34507.2|34505.8|34502.2|32
1650351000000|2022-04-19 06:50:00|34506.3|34502.7|34506.8|34503.2|34506.8|34503.2|34504.8|34501.2|10
1650351010000|2022-04-19 06:50:10|34507.3|34503.7|34506.8|34503.2|34507.3|34503.7|34505.8|34502.2|48
1650351020000|2022-04-19 06:50:20|34506.3|34502.7|34505.3|34501.7|34506.8|34503.2|34505.3|34501.7|1
1650351030000|2022-04-19 06:50:30|34505.8|34502.2|34506.3|34502.7|34507.3|34503.7|34505.8|34502.2|7
1650351040000|2022-04-19 06:50:40|34506.8|34503.2|34509.3|34505.7|34509.3|34505.7|34506.8|34503.2|8
1650351050000|2022-04-19 06:50:50|34508.8|34505.2|34510.8|34507.2|34511.3|34507.7|34508.8|34505.2|2
1650351060000|2022-04-19 06:51:00|34511.3|34507.7|34506.8|34503.2|34511.3|34507.7|34505.3|34501.7|21
1650351070000|2022-04-19 06:51:10|34509.3|34505.7|34509.3|34505.7|34509.3|34505.7|34508.8|34505.2|46
1650351080000|2022-04-19 06:51:20|34508.8|34505.2|34508.8|34505.2|34508.8|34505.2|34508.8|34505.2|0
1650351090000|2022-04-19 06:51:30|34508.3|34504.7|34508.8|34505.2|34508.8|34505.2|34507.8|34504.2|5
1650351100000|2022-04-19 06:51:40|34509.3|34505.7|34504.3|34500.7|34509.3|34505.7|34504.3|34500.7|20
1650351110000|2022-04-19 06:51:50|34504.8|34501.2|34504.8|34501.2|34504.8|34501.2|34504.3|34500.7|0
1650351120000|2022-04-19 06:52:00|34505.3|34501.7|34505.8|34502.2|34505.8|34502.2|34503.3|34499.7|14
1650351130000|2022-04-19 06:52:10|34506.3|34502.7|34506.8|34503.2|34507.3|34503.7|34506.3|34502.7|8
1650351140000|2022-04-19 06:52:20|34506.3|34502.7|34504.3|34500.7|34506.8|34503.2|34504.3|34500.7|9
1650351150000|2022-04-19 06:52:30|34504.8|34501.2|34506.3|34502.7|34506.3|34502.7|34504.8|34501.2|2
1650351160000|2022-04-19 06:52:40|34506.8|34503.2|34505.3|34501.7|34506.8|34503.2|34505.3|34501.7|9
1650351170000|2022-04-19 06:52:50|34505.8|34502.2|34504.8|34501.2|34506.3|34502.7|34503.8|34500.2|1
1650351180000|2022-04-19 06:53:00|34505.3|34501.7|34503.3|34499.7|34505.3|34501.7|34502.3|34498.7|7
1650351190000|2022-04-19 06:53:10|34502.8|34499.2|34500.3|34496.7|34502.8|34499.2|34499.8|34496.2|3
1650351200000|2022-04-19 06:53:20|34500.8|34497.2|34500.8|34497.2|34500.8|34497.2|34499.3|34495.7|1
1650351210000|2022-04-19 06:53:30|34501.3|34497.7|34499.3|34495.7|34501.8|34498.2|34499.3|34495.7|2
1650351220000|2022-04-19 06:53:40|34499.8|34496.2|34500.3|34496.7|34500.3|34496.7|34499.8|34496.2|0
1650351230000|2022-04-19 06:53:50|34500.8|34497.2|34502.8|34499.2|34502.8|34499.2|34500.8|34497.2|3
1650351240000|2022-04-19 06:54:00|34502.3|34498.7|34502.3|34498.7|34502.8|34499.2|34502.3|34498.7|4
1650351250000|2022-04-19 06:54:10|34502.8|34499.2|34499.3|34495.7|34502.8|34499.2|34498.8|34495.2|10
1650351260000|2022-04-19 06:54:20|34499.8|34496.2|34497.8|34494.2|34502.3|34498.7|34497.8|34494.2|6
1650351270000|2022-04-19 06:54:30|34498.3|34494.7|34498.8|34495.2|34499.8|34496.2|34498.3|34494.7|5
1650351280000|2022-04-19 06:54:40|34498.3|34494.7|34493.3|34489.7|34498.3|34494.7|34493.3|34489.7|25
1650351290000|2022-04-19 06:54:50|34493.8|34490.2|34497.8|34494.2|34499.8|34496.2|34491.3|34487.7|17
1650351300000|2022-04-19 06:55:00|34497.3|34493.7|34493.3|34489.7|34499.3|34495.7|34492.8|34489.2|56
1650351310000|2022-04-19 06:55:10|34492.8|34489.2|34492.8|34489.2|34493.8|34490.2|34491.3|34487.7|1
1650351320000|2022-04-19 06:55:20|34493.3|34489.7|34494.8|34491.2|34495.3|34491.7|34493.3|34489.7|3
1650351330000|2022-04-19 06:55:30|34495.3|34491.7|34494.8|34491.2|34495.8|34492.2|34493.8|34490.2|7
1650351340000|2022-04-19 06:55:40|34494.3|34490.7|34492.3|34488.7|34494.8|34491.2|34492.3|34488.7|3
1650351350000|2022-04-19 06:55:50|34492.8|34489.2|34490.8|34487.2|34492.8|34489.2|34490.8|34487.2|3
1650351360000|2022-04-19 06:56:00|34491.3|34487.7|34493.3|34489.7|34493.8|34490.2|34491.3|34487.7|12
1650351370000|2022-04-19 06:56:10|34492.8|34489.2|34491.8|34488.2|34493.3|34489.7|34490.3|34486.7|14
1650351380000|2022-04-19 06:56:20|34491.3|34487.7|34488.8|34485.2|34491.8|34488.2|34486.8|34483.2|13
1650351390000|2022-04-19 06:56:30|34489.3|34485.7|34489.3|34485.7|34489.8|34486.2|34488.8|34485.2|3
1650351400000|2022-04-19 06:56:40|34489.8|34486.2|34491.8|34488.2|34491.8|34488.2|34489.8|34486.2|1
1650351410000|2022-04-19 06:56:50|34491.3|34487.7|34492.3|34488.7|34493.8|34490.2|34490.8|34487.2|6
1650351420000|2022-04-19 06:57:00|34491.8|34488.2|34491.3|34487.7|34491.8|34488.2|34490.8|34487.2|4
1650351430000|2022-04-19 06:57:10|34490.8|34487.2|34486.8|34483.2|34490.8|34487.2|34485.8|34482.2|3
1650351440000|2022-04-19 06:57:20|34487.3|34483.7|34489.3|34485.7|34489.3|34485.7|34487.3|34483.7|2
1650351450000|2022-04-19 06:57:30|34488.8|34485.2|34488.8|34485.2|34489.3|34485.7|34487.8|34484.2|0
1650351460000|2022-04-19 06:57:40|34489.3|34485.7|34489.3|34485.7|34489.3|34485.7|34489.3|34485.7|1
1650351470000|2022-04-19 06:57:50|34488.8|34485.2|34488.8|34485.2|34489.3|34485.7|34487.3|34483.7|2
1650351480000|2022-04-19 06:58:00|34488.3|34484.7|34487.3|34483.7|34488.3|34484.7|34485.8|34482.2|4
1650351490000|2022-04-19 06:58:10|34487.8|34484.2|34489.3|34485.7|34489.3|34485.7|34487.8|34484.2|5
1650351500000|2022-04-19 06:58:20|34488.8|34485.2|34489.8|34486.2|34490.8|34487.2|34488.8|34485.2|2
1650351510000|2022-04-19 06:58:30|34490.8|34487.2|34494.8|34491.2|34494.8|34491.2|34490.8|34487.2|6
1650351520000|2022-04-19 06:58:40|34495.3|34491.7|34494.3|34490.7|34497.3|34493.7|34492.8|34489.2|7
1650351530000|2022-04-19 06:58:50|34494.8|34491.2|34495.3|34491.7|34496.3|34492.7|34494.8|34491.2|0
1650351540000|2022-04-19 06:59:00|34495.8|34492.2|34495.3|34491.7|34496.8|34493.2|34493.3|34489.7|4
1650351550000|2022-04-19 06:59:10|34495.8|34492.2|34492.8|34489.2|34496.8|34493.2|34492.3|34488.7|4
1650351560000|2022-04-19 06:59:20|34492.3|34488.7|34488.3|34484.7|34492.8|34489.2|34488.3|34484.7|5
1650351570000|2022-04-19 06:59:30|34487.8|34484.2|34484.3|34480.7|34487.8|34484.2|34483.3|34479.7|18
1650351580000|2022-04-19 06:59:40|34484.8|34481.2|34488.3|34484.7|34489.3|34485.7|34484.8|34481.2|3
1650351590000|2022-04-19 06:59:50|34488.8|34485.2|34498.3|34494.7|34498.8|34495.2|34488.3|34484.7|27
1650351600000|2022-04-19 07:00:00|34497.8|34494.2|34474.3|34470.7|34497.8|34494.2|34472.8|34469.2|89
1650351610000|2022-04-19 07:00:10|34473.8|34470.2|34476.8|34473.2|34480.8|34477.2|34471.8|34468.2|41
1650351620000|2022-04-19 07:00:20|34476.3|34472.7|34472.3|34468.7|34476.8|34473.2|34469.8|34466.2|11
1650351630000|2022-04-19 07:00:30|34473.8|34470.2|34453.3|34449.7|34473.8|34470.2|34453.3|34449.7|76
1650351640000|2022-04-19 07:00:40|34451.8|34448.2|34447.8|34444.2|34452.8|34449.2|34442.3|34438.7|54
1650351650000|2022-04-19 07:00:50|34448.3|34444.7|34450.8|34447.2|34451.8|34448.2|34447.3|34443.7|25
1650351660000|2022-04-19 07:01:00|34450.3|34446.7|34456.8|34453.2|34457.8|34454.2|34449.8|34446.2|26
1650351670000|2022-04-19 07:01:10|34457.3|34453.7|34456.8|34453.2|34457.8|34454.2|34452.3|34448.7|28
1650351680000|2022-04-19 07:01:20|34456.3|34452.7|34451.8|34448.2|34456.8|34453.2|34447.8|34444.2|48
1650351690000|2022-04-19 07:01:30|34452.8|34449.2|34448.8|34445.2|34454.8|34451.2|34447.8|34444.2|47
1650351700000|2022-04-19 07:01:40|34449.3|34445.7|34448.8|34445.2|34450.3|34446.7|34445.8|34442.2|16
1650351710000|2022-04-19 07:01:50|34447.8|34444.2|34449.8|34446.2|34450.8|34447.2|34445.8|34442.2|9
1650351720000|2022-04-19 07:02:00|34450.3|34446.7|34440.8|34437.2|34450.3|34446.7|34439.8|34436.2|34
1650351730000|2022-04-19 07:02:10|34440.3|34436.7|34448.8|34445.2|34450.8|34447.2|34440.3|34436.7|25
1650351740000|2022-04-19 07:02:20|34449.3|34445.7|34451.8|34448.2|34453.3|34449.7|34447.3|34443.7|19
1650351750000|2022-04-19 07:02:30|34452.8|34449.2|34452.8|34449.2|34452.8|34449.2|34447.8|34444.2|5
1650351760000|2022-04-19 07:02:40|34452.3|34448.7|34453.3|34449.7|34454.8|34451.2|34448.8|34445.2|5
1650351770000|2022-04-19 07:02:50|34453.8|34450.2|34460.8|34457.2|34461.8|34458.2|34451.8|34448.2|8
1650351780000|2022-04-19 07:03:00|34461.3|34457.7|34465.8|34462.2|34466.8|34463.2|34456.8|34453.2|23
1650351790000|2022-04-19 07:03:10|34466.3|34462.7|34468.8|34465.2|34472.8|34469.2|34465.3|34461.7|31
1650351800000|2022-04-19 07:03:20|34469.3|34465.7|34461.8|34458.2|34469.3|34465.7|34461.8|34458.2|10
1650351810000|2022-04-19 07:03:30|34462.3|34458.7|34457.3|34453.7|34463.3|34459.7|34456.8|34453.2|7
1650351820000|2022-04-19 07:03:40|34458.8|34455.2|34464.8|34461.2|34465.8|34462.2|34458.8|34455.2|21
1650351830000|2022-04-19 07:03:50|34462.8|34459.2|34462.8|34459.2|34464.8|34461.2|34460.8|34457.2|11
1650351840000|2022-04-19 07:04:00|34462.3|34458.7|34467.8|34464.2|34467.8|34464.2|34458.8|34455.2|16
1650351850000|2022-04-19 07:04:10|34466.8|34463.2|34472.8|34469.2|34474.3|34470.7|34466.3|34462.7|18
1650351860000|2022-04-19 07:04:20|34472.3|34468.7|34472.8|34469.2|34474.8|34471.2|34470.8|34467.2|14
1650351870000|2022-04-19 07:04:30|34472.3|34468.7|34471.3|34467.7|34472.8|34469.2|34467.8|34464.2|15
1650351880000|2022-04-19 07:04:40|34471.8|34468.2|34472.8|34469.2|34472.8|34469.2|34469.8|34466.2|7
1650351890000|2022-04-19 07:04:50|34473.3|34469.7|34479.8|34476.2|34481.8|34478.2|34472.3|34468.7|9
1650351900000|2022-04-19 07:05:00|34479.3|34475.7|34484.3|34480.7|34484.8|34481.2|34479.3|34475.7|25
1650351910000|2022-04-19 07:05:10|34484.8|34481.2|34492.8|34489.2|34493.3|34489.7|34484.3|34480.7|28
1650351920000|2022-04-19 07:05:20|34493.8|34490.2|34489.3|34485.7|34494.3|34490.7|34489.3|34485.7|18
1650351930000|2022-04-19 07:05:30|34489.8|34486.2|34486.3|34482.7|34490.3|34486.7|34483.8|34480.2|40
1650351940000|2022-04-19 07:05:40|34486.8|34483.2|34481.3|34477.7|34488.8|34485.2|34478.3|34474.7|21
1650351950000|2022-04-19 07:05:50|34481.8|34478.2|34478.8|34475.2|34482.3|34478.7|34476.8|34473.2|11
1650351960000|2022-04-19 07:06:00|34478.3|34474.7|34472.8|34469.2|34479.8|34476.2|34472.8|34469.2|13
1650351970000|2022-04-19 07:06:10|34472.3|34468.7|34476.8|34473.2|34476.8|34473.2|34472.3|34468.7|7
1650351980000|2022-04-19 07:06:20|34476.3|34472.7|34479.8|34476.2|34481.8|34478.2|34474.3|34470.7|25
1650351990000|2022-04-19 07:06:30|34480.3|34476.7|34474.3|34470.7|34482.8|34479.2|34472.3|34468.7|16
1650352000000|2022-04-19 07:06:40|34473.8|34470.2|34476.8|34473.2|34476.8|34473.2|34472.8|34469.2|5
1650352010000|2022-04-19 07:06:50|34476.3|34472.7|34472.8|34469.2|34476.8|34473.2|34469.8|34466.2|5
1650352020000|2022-04-19 07:07:00|34472.3|34468.7|34473.8|34470.2|34476.8|34473.2|34472.3|34468.7|11
1650352030000|2022-04-19 07:07:10|34473.3|34469.7|34467.8|34464.2|34474.8|34471.2|34463.8|34460.2|5
1650352040000|2022-04-19 07:07:20|34467.3|34463.7|34459.8|34456.2|34467.8|34464.2|34458.8|34455.2|2
1650352050000|2022-04-19 07:07:30|34460.3|34456.7|34456.8|34453.2|34461.8|34458.2|34455.8|34452.2|12
1650352060000|2022-04-19 07:07:40|34457.3|34453.7|34453.8|34450.2|34458.8|34455.2|34451.3|34447.7|14
1650352070000|2022-04-19 07:07:50|34454.8|34451.2|34460.3|34456.7|34460.8|34457.2|34453.8|34450.2|12
1650352080000|2022-04-19 07:08:00|34459.8|34456.2|34466.3|34462.7|34467.3|34463.7|34458.8|34455.2|22
1650352090000|2022-04-19 07:08:10|34466.8|34463.2|34465.8|34462.2|34470.8|34467.2|34464.8|34461.2|6
1650352100000|2022-04-19 07:08:20|34465.3|34461.7|34460.8|34457.2|34465.8|34462.2|34460.8|34457.2|3
1650352110000|2022-04-19 07:08:30|34461.3|34457.7|34462.8|34459.2|34463.8|34460.2|34457.8|34454.2|9
1650352120000|2022-04-19 07:08:40|34461.8|34458.2|34464.8|34461.2|34465.8|34462.2|34459.8|34456.2|7
1650352130000|2022-04-19 07:08:50|34465.3|34461.7|34465.8|34462.2|34466.8|34463.2|34464.8|34461.2|15
1650352140000|2022-04-19 07:09:00|34465.3|34461.7|34465.8|34462.2|34467.3|34463.7|34464.8|34461.2|7
1650352150000|2022-04-19 07:09:10|34465.3|34461.7|34464.8|34461.2|34466.3|34462.7|34462.8|34459.2|3
1650352160000|2022-04-19 07:09:20|34464.3|34460.7|34464.3|34460.7|34464.3|34460.7|34460.8|34457.2|7
1650352170000|2022-04-19 07:09:30|34463.8|34460.2|34460.8|34457.2|34463.8|34460.2|34458.8|34455.2|6
1650352180000|2022-04-19 07:09:40|34461.8|34458.2|34466.8|34463.2|34467.8|34464.2|34461.8|34458.2|22
1650352190000|2022-04-19 07:09:50|34466.3|34462.7|34468.8|34465.2|34470.8|34467.2|34464.8|34461.2|14
1650352200000|2022-04-19 07:10:00|34468.3|34464.7|34463.8|34460.2|34468.3|34464.7|34461.8|34458.2|12
1650352210000|2022-04-19 07:10:10|34464.8|34461.2|34453.8|34450.2|34466.3|34462.7|34451.3|34447.7|24
1650352220000|2022-04-19 07:10:20|34454.3|34450.7|34456.8|34453.2|34460.3|34456.7|34452.8|34449.2|17
1650352230000|2022-04-19 07:10:30|34457.3|34453.7|34447.8|34444.2|34457.3|34453.7|34447.8|34444.2|15
1650352240000|2022-04-19 07:10:40|34448.8|34445.2|34446.3|34442.7|34448.8|34445.2|34443.8|34440.2|18
1650352250000|2022-04-19 07:10:50|34445.8|34442.2|34440.8|34437.2|34445.8|34442.2|34440.8|34437.2|9
1650352260000|2022-04-19 07:11:00|34441.3|34437.7|34444.8|34441.2|34445.3|34441.7|34438.8|34435.2|11
1650352270000|2022-04-19 07:11:10|34444.3|34440.7|34444.8|34441.2|34445.8|34442.2|34439.8|34436.2|33
1650352280000|2022-04-19 07:11:20|34444.3|34440.7|34444.8|34441.2|34448.8|34445.2|34442.8|34439.2|16
1650352290000|2022-04-19 07:11:30|34445.3|34441.7|34442.3|34438.7|34448.8|34445.2|34441.3|34437.7|17
1650352300000|2022-04-19 07:11:40|34441.8|34438.2|34443.8|34440.2|34445.8|34442.2|34440.8|34437.2|11
1650352310000|2022-04-19 07:11:50|34444.3|34440.7|34446.8|34443.2|34448.8|34445.2|34443.3|34439.7|4
1650352320000|2022-04-19 07:12:00|34446.3|34442.7|34449.8|34446.2|34452.3|34448.7|34445.8|34442.2|14
1650352330000|2022-04-19 07:12:10|34449.3|34445.7|34452.8|34449.2|34454.8|34451.2|34448.3|34444.7|16
1650352340000|2022-04-19 07:12:20|34453.8|34450.2|34454.8|34451.2|34456.8|34453.2|34451.8|34448.2|17
1650352350000|2022-04-19 07:12:30|34455.3|34451.7|34453.8|34450.2|34458.8|34455.2|34453.3|34449.7|1
1650352360000|2022-04-19 07:12:40|34453.3|34449.7|34443.3|34439.7|34453.8|34450.2|34443.3|34439.7|8
1650352370000|2022-04-19 07:12:50|34440.8|34437.2|34438.8|34435.2|34444.8|34441.2|34437.8|34434.2|26
1650352380000|2022-04-19 07:13:00|34439.3|34435.7|34440.8|34437.2|34440.8|34437.2|34436.8|34433.2|19
1650352390000|2022-04-19 07:13:10|34441.3|34437.7|34437.8|34434.2|34441.8|34438.2|34436.8|34433.2|2
1650352400000|2022-04-19 07:13:20|34437.3|34433.7|34438.8|34435.2|34439.3|34435.7|34433.3|34429.7|22
1650352410000|2022-04-19 07:13:30|34439.3|34435.7|34439.3|34435.7|34440.8|34437.2|34437.8|34434.2|7
1650352420000|2022-04-19 07:13:40|34439.8|34436.2|34432.8|34429.2|34441.8|34438.2|34432.8|34429.2|22
1650352430000|2022-04-19 07:13:50|34431.8|34428.2|34422.8|34419.2|34431.8|34428.2|34422.8|34419.2|50
1650352440000|2022-04-19 07:14:00|34422.3|34418.7|34423.8|34420.2|34426.8|34423.2|34419.8|34416.2|104
1650352450000|2022-04-19 07:14:10|34423.3|34419.7|34421.8|34418.2|34424.8|34421.2|34418.8|34415.2|28
1650352460000|2022-04-19 07:14:20|34421.3|34417.7|34417.8|34414.2|34422.3|34418.7|34416.8|34413.2|47
1650352470000|2022-04-19 07:14:30|34418.8|34415.2|34422.8|34419.2|34424.8|34421.2|34416.8|34413.2|25
1650352480000|2022-04-19 07:14:40|34425.8|34422.2|34421.8|34418.2|34427.3|34423.7|34420.8|34417.2|13
1650352490000|2022-04-19 07:14:50|34422.3|34418.7|34419.3|34415.7|34423.8|34420.2|34416.8|34413.2|15
1650352500000|2022-04-19 07:15:00|34418.8|34415.2|34408.3|34404.7|34418.8|34415.2|34406.8|34403.2|107
1650352510000|2022-04-19 07:15:10|34409.8|34406.2|34411.8|34408.2|34413.3|34409.7|34408.3|34404.7|54
1650352520000|2022-04-19 07:15:20|34410.8|34407.2|34424.8|34421.2|34426.3|34422.7|34410.8|34407.2|62
1650352530000|2022-04-19 07:15:30|34424.3|34420.7|34425.8|34422.2|34428.3|34424.7|34420.8|34417.2|46
1650352540000|2022-04-19 07:15:40|34426.3|34422.7|34432.8|34429.2|34432.8|34429.2|34423.8|34420.2|24
1650352550000|2022-04-19 07:15:50|34433.3|34429.7|34429.8|34426.2|34433.3|34429.7|34428.3|34424.7|17
1650352560000|2022-04-19 07:16:00|34429.3|34425.7|34426.8|34423.2|34431.8|34428.2|34422.8|34419.2|30
1650352570000|2022-04-19 07:16:10|34422.8|34419.2|34421.8|34418.2|34422.8|34419.2|34416.8|34413.2|17
1650352580000|2022-04-19 07:16:20|34420.8|34417.2|34418.8|34415.2|34421.3|34417.7|34418.8|34415.2|16
1650352590000|2022-04-19 07:16:30|34419.3|34415.7|34419.8|34416.2|34421.8|34418.2|34415.3|34411.7|19
1650352600000|2022-04-19 07:16:40|34419.3|34415.7|34419.8|34416.2|34421.3|34417.7|34418.3|34414.7|28
1650352610000|2022-04-19 07:16:50|34420.3|34416.7|34418.8|34415.2|34420.8|34417.2|34417.3|34413.7|31
1650352620000|2022-04-19 07:17:00|34418.3|34414.7|34426.3|34422.7|34426.8|34423.2|34417.8|34414.2|121
1650352630000|2022-04-19 07:17:10|34426.8|34423.2|34425.3|34421.7|34427.3|34423.7|34422.3|34418.7|28
1650352640000|2022-04-19 07:17:20|34425.8|34422.2|34429.8|34426.2|34432.3|34428.7|34424.8|34421.2|19
1650352650000|2022-04-19 07:17:30|34429.3|34425.7|34425.8|34422.2|34430.8|34427.2|34425.8|34422.2|14
1650352660000|2022-04-19 07:17:40|34426.3|34422.7|34426.3|34422.7|34427.8|34424.2|34424.8|34421.2|17
1650352670000|2022-04-19 07:17:50|34425.3|34421.7|34427.8|34424.2|34431.3|34427.7|34424.8|34421.2|18
1650352680000|2022-04-19 07:18:00|34428.3|34424.7|34425.8|34422.2|34428.8|34425.2|34425.8|34422.2|17
1650352690000|2022-04-19 07:18:10|34424.8|34421.2|34429.8|34426.2|34430.3|34426.7|34424.3|34420.7|30
1650352700000|2022-04-19 07:18:20|34430.3|34426.7|34430.8|34427.2|34431.8|34428.2|34428.3|34424.7|11
1650352710000|2022-04-19 07:18:30|34434.3|34430.7|34437.8|34434.2|34438.8|34435.2|34433.3|34429.7|38
1650352720000|2022-04-19 07:18:40|34438.3|34434.7|34443.8|34440.2|34444.8|34441.2|34438.3|34434.7|9
1650352730000|2022-04-19 07:18:50|34444.3|34440.7|34448.3|34444.7|34449.3|34445.7|34442.8|34439.2|23
1650352740000|2022-04-19 07:19:00|34447.8|34444.2|34449.8|34446.2|34450.3|34446.7|34445.8|34442.2|15
1650352750000|2022-04-19 07:19:10|34450.3|34446.7|34449.8|34446.2|34454.3|34450.7|34449.3|34445.7|17
1650352760000|2022-04-19 07:19:20|34449.3|34445.7|34445.8|34442.2|34450.8|34447.2|34445.8|34442.2|5
1650352770000|2022-04-19 07:19:30|34446.8|34443.2|34445.8|34442.2|34447.8|34444.2|34443.8|34440.2|7
1650352780000|2022-04-19 07:19:40|34446.3|34442.7|34442.3|34438.7|34446.3|34442.7|34441.3|34437.7|8
1650352790000|2022-04-19 07:19:50|34442.8|34439.2|34444.8|34441.2|34445.8|34442.2|34441.8|34438.2|11
1650352800000|2022-04-19 07:20:00|34444.3|34440.7|34438.8|34435.2|34444.8|34441.2|34437.8|34434.2|17
1650352810000|2022-04-19 07:20:10|34439.3|34435.7|34441.8|34438.2|34441.8|34438.2|34435.8|34432.2|8
1650352820000|2022-04-19 07:20:20|34442.3|34438.7|34444.8|34441.2|34444.8|34441.2|34441.8|34438.2|4
1650352830000|2022-04-19 07:20:30|34445.8|34442.2|34447.3|34443.7|34447.3|34443.7|34443.3|34439.7|5
1650352840000|2022-04-19 07:20:40|34446.8|34443.2|34449.3|34445.7|34451.8|34448.2|34445.8|34442.2|8
1650352850000|2022-04-19 07:20:50|34448.8|34445.2|34451.8|34448.2|34452.8|34449.2|34447.8|34444.2|9
1650352860000|2022-04-19 07:21:00|34452.3|34448.7|34452.8|34449.2|34453.8|34450.2|34451.8|34448.2|20
1650352870000|2022-04-19 07:21:10|34452.3|34448.7|34449.8|34446.2|34452.8|34449.2|34449.3|34445.7|10
1650352880000|2022-04-19 07:21:20|34448.8|34445.2|34446.8|34443.2|34450.8|34447.2|34445.8|34442.2|18
1650352890000|2022-04-19 07:21:30|34446.3|34442.7|34443.8|34440.2|34446.8|34443.2|34440.8|34437.2|22
1650352900000|2022-04-19 07:21:40|34444.3|34440.7|34441.8|34438.2|34445.3|34441.7|34440.3|34436.7|14
1650352910000|2022-04-19 07:21:50|34440.8|34437.2|34446.8|34443.2|34446.8|34443.2|34440.8|34437.2|19
1650352920000|2022-04-19 07:22:00|34447.3|34443.7|34445.8|34442.2|34451.3|34447.7|34445.8|34442.2|19
1650352930000|2022-04-19 07:22:10|34445.3|34441.7|34440.8|34437.2|34445.3|34441.7|34440.3|34436.7|7
1650352940000|2022-04-19 07:22:20|34438.8|34435.2|34437.3|34433.7|34439.8|34436.2|34436.3|34432.7|16
1650352950000|2022-04-19 07:22:30|34436.8|34433.2|34437.8|34434.2|34437.8|34434.2|34435.8|34432.2|7
1650352960000|2022-04-19 07:22:40|34438.3|34434.7|34436.8|34433.2|34441.3|34437.7|34436.8|34433.2|9
1650352970000|2022-04-19 07:22:50|34436.3|34432.7|34436.8|34433.2|34437.8|34434.2|34434.8|34431.2|4
1650352980000|2022-04-19 07:23:00|34436.3|34432.7|34432.8|34429.2|34436.3|34432.7|34432.3|34428.7|18
1650352990000|2022-04-19 07:23:10|34433.3|34429.7|34434.3|34430.7|34434.8|34431.2|34433.3|34429.7|4
1650353000000|2022-04-19 07:23:20|34432.8|34429.2|34436.3|34432.7|34438.8|34435.2|34430.8|34427.2|17
1650353010000|2022-04-19 07:23:30|34435.8|34432.2|34433.8|34430.2|34435.8|34432.2|34432.8|34429.2|4
1650353020000|2022-04-19 07:23:40|34434.8|34431.2|34438.8|34435.2|34441.8|34438.2|34434.8|34431.2|15
1650353030000|2022-04-19 07:23:50|34439.3|34435.7|34443.8|34440.2|34443.8|34440.2|34438.3|34434.7|17
1650353040000|2022-04-19 07:24:00|34444.3|34440.7|34444.8|34441.2|34444.8|34441.2|34441.8|34438.2|8
1650353050000|2022-04-19 07:24:10|34444.3|34440.7|34446.8|34443.2|34447.8|34444.2|34440.8|34437.2|9
1650353060000|2022-04-19 07:24:20|34447.3|34443.7|34450.8|34447.2|34451.8|34448.2|34447.3|34443.7|7
1650353070000|2022-04-19 07:24:30|34451.3|34447.7|34451.3|34447.7|34452.3|34448.7|34448.8|34445.2|28
1650353080000|2022-04-19 07:24:40|34450.8|34447.2|34454.8|34451.2|34455.3|34451.7|34450.3|34446.7|9
1650353090000|2022-04-19 07:24:50|34454.3|34450.7|34452.8|34449.2|34454.3|34450.7|34451.8|34448.2|6
1650353100000|2022-04-19 07:25:00|34453.3|34449.7|34450.3|34446.7|34455.8|34452.2|34449.3|34445.7|11
1650353110000|2022-04-19 07:25:10|34449.8|34446.2|34452.8|34449.2|34452.8|34449.2|34448.3|34444.7|11
1650353120000|2022-04-19 07:25:20|34452.3|34448.7|34454.8|34451.2|34455.8|34452.2|34451.3|34447.7|32
1650353130000|2022-04-19 07:25:30|34455.3|34451.7|34454.8|34451.2|34456.8|34453.2|34453.8|34450.2|23
1650353140000|2022-04-19 07:25:40|34454.3|34450.7|34450.8|34447.2|34454.8|34451.2|34449.8|34446.2|8
1650353150000|2022-04-19 07:25:50|34450.3|34446.7|34446.8|34443.2|34450.3|34446.7|34445.8|34442.2|10
1650353160000|2022-04-19 07:26:00|34446.3|34442.7|34450.3|34446.7|34451.3|34447.7|34445.8|34442.2|7
1650353170000|2022-04-19 07:26:10|34450.8|34447.2|34445.8|34442.2|34450.8|34447.2|34445.8|34442.2|5
1650353180000|2022-04-19 07:26:20|34446.3|34442.7|34449.8|34446.2|34449.8|34446.2|34445.8|34442.2|9
1650353190000|2022-04-19 07:26:30|34449.3|34445.7|34447.8|34444.2|34450.3|34446.7|34447.8|34444.2|7
1650353200000|2022-04-19 07:26:40|34448.3|34444.7|34445.8|34442.2|34449.8|34446.2|34445.8|34442.2|7
1650353210000|2022-04-19 07:26:50|34445.3|34441.7|34447.8|34444.2|34448.3|34444.7|34443.8|34440.2|9
1650353220000|2022-04-19 07:27:00|34447.3|34443.7|34453.8|34450.2|34453.8|34450.2|34447.3|34443.7|11
1650353230000|2022-04-19 07:27:10|34453.3|34449.7|34456.3|34452.7|34456.3|34452.7|34453.3|34449.7|21
1650353240000|2022-04-19 07:27:20|34456.8|34453.2|34456.8|34453.2|34457.8|34454.2|34455.8|34452.2|26
1650353250000|2022-04-19 07:27:30|34455.8|34452.2|34451.8|34448.2|34456.3|34452.7|34447.8|34444.2|12
1650353260000|2022-04-19 07:27:40|34451.3|34447.7|34441.8|34438.2|34451.3|34447.7|34441.3|34437.7|17
1650353270000|2022-04-19 07:27:50|34441.3|34437.7|34445.8|34442.2|34447.3|34443.7|34440.8|34437.2|6
1650353280000|2022-04-19 07:28:00|34446.3|34442.7|34445.8|34442.2|34446.3|34442.7|34443.8|34440.2|14
1650353290000|2022-04-19 07:28:10|34444.8|34441.2|34443.8|34440.2|34446.8|34443.2|34443.8|34440.2|6
1650353300000|2022-04-19 07:28:20|34443.3|34439.7|34443.8|34440.2|34445.3|34441.7|34443.3|34439.7|5
1650353310000|2022-04-19 07:28:30|34444.3|34440.7|34442.3|34438.7|34446.8|34443.2|34439.8|34436.2|8
1650353320000|2022-04-19 07:28:40|34441.8|34438.2|34440.8|34437.2|34442.8|34439.2|34439.8|34436.2|6
1650353330000|2022-04-19 07:28:50|34441.3|34437.7|34438.8|34435.2|34441.3|34437.7|34437.8|34434.2|13
1650353340000|2022-04-19 07:29:00|34438.3|34434.7|34437.8|34434.2|34440.8|34437.2|34437.8|34434.2|24
1650353350000|2022-04-19 07:29:10|34438.3|34434.7|34435.8|34432.2|34438.8|34435.2|34434.8|34431.2|15
1650353360000|2022-04-19 07:29:20|34436.3|34432.7|34438.8|34435.2|34439.3|34435.7|34436.3|34432.7|3
1650353370000|2022-04-19 07:29:30|34439.8|34436.2|34439.8|34436.2|34440.8|34437.2|34438.8|34435.2|11
1650353380000|2022-04-19 07:29:40|34439.3|34435.7|34439.8|34436.2|34442.3|34438.7|34438.8|34435.2|3
1650353390000|2022-04-19 07:29:50|34439.3|34435.7|34440.8|34437.2|34441.8|34438.2|34436.8|34433.2|7
1650353400000|2022-04-19 07:30:00|34441.8|34438.2|34446.8|34443.2|34447.8|34444.2|34441.8|34438.2|20
1650353410000|2022-04-19 07:30:10|34445.8|34442.2|34451.8|34448.2|34452.3|34448.7|34445.3|34441.7|15
1650353420000|2022-04-19 07:30:20|34452.3|34448.7|34449.8|34446.2|34452.8|34449.2|34448.8|34445.2|6
1650353430000|2022-04-19 07:30:30|34450.3|34446.7|34448.8|34445.2|34451.8|34448.2|34448.8|34445.2|3
1650353440000|2022-04-19 07:30:40|34449.3|34445.7|34443.8|34440.2|34450.8|34447.2|34443.8|34440.2|10
1650353450000|2022-04-19 07:30:50|34442.8|34439.2|34442.8|34439.2|34443.8|34440.2|34441.3|34437.7|8
1650353460000|2022-04-19 07:31:00|34442.3|34438.7|34442.3|34438.7|34442.8|34439.2|34440.3|34436.7|4
1650353470000|2022-04-19 07:31:10|34441.8|34438.2|34438.8|34435.2|34441.8|34438.2|34438.3|34434.7|11
1650353480000|2022-04-19 07:31:20|34438.3|34434.7|34436.8|34433.2|34438.3|34434.7|34435.8|34432.2|6
1650353490000|2022-04-19 07:31:30|34436.3|34432.7|34434.8|34431.2|34437.8|34434.2|34434.8|34431.2|4
1650353500000|2022-04-19 07:31:40|34434.3|34430.7|34437.8|34434.2|34437.8|34434.2|34431.3|34427.7|13
1650353510000|2022-04-19 07:31:50|34438.3|34434.7|34437.8|34434.2|34438.8|34435.2|34436.3|34432.7|0
1650353520000|2022-04-19 07:32:00|34438.3|34434.7|34437.8|34434.2|34439.8|34436.2|34435.8|34432.2|9
1650353530000|2022-04-19 07:32:10|34438.3|34434.7|34438.8|34435.2|34439.8|34436.2|34434.8|34431.2|2
1650353540000|2022-04-19 07:32:20|34438.3|34434.7|34436.8|34433.2|34440.8|34437.2|34435.8|34432.2|5
1650353550000|2022-04-19 07:32:30|34437.3|34433.7|34436.8|34433.2|34438.3|34434.7|34434.8|34431.2|6
1650353560000|2022-04-19 07:32:40|34435.8|34432.2|34431.8|34428.2|34436.8|34433.2|34430.8|34427.2|6
1650353570000|2022-04-19 07:32:50|34431.3|34427.7|34430.3|34426.7|34432.3|34428.7|34429.3|34425.7|4
1650353580000|2022-04-19 07:33:00|34429.8|34426.2|34429.8|34426.2|34432.8|34429.2|34428.8|34425.2|13
1650353590000|2022-04-19 07:33:10|34430.3|34426.7|34429.8|34426.2|34430.8|34427.2|34428.8|34425.2|5
1650353600000|2022-04-19 07:33:20|34430.3|34426.7|34428.8|34425.2|34430.8|34427.2|34427.8|34424.2|4
1650353610000|2022-04-19 07:33:30|34428.3|34424.7|34431.3|34427.7|34433.8|34430.2|34427.3|34423.7|6
1650353620000|2022-04-19 07:33:40|34431.8|34428.2|34431.3|34427.7|34431.8|34428.2|34431.3|34427.7|1
1650353630000|2022-04-19 07:33:50|34431.8|34428.2|34430.8|34427.2|34431.8|34428.2|34427.8|34424.2|4
1650353640000|2022-04-19 07:34:00|34430.3|34426.7|34429.8|34426.2|34432.3|34428.7|34429.8|34426.2|2
1650353650000|2022-04-19 07:34:10|34429.3|34425.7|34428.8|34425.2|34430.3|34426.7|34427.8|34424.2|1
1650353660000|2022-04-19 07:34:20|34429.3|34425.7|34429.8|34426.2|34430.8|34427.2|34428.3|34424.7|1
1650353670000|2022-04-19 07:34:30|34430.3|34426.7|34430.8|34427.2|34431.3|34427.7|34428.8|34425.2|2
1650353680000|2022-04-19 07:34:40|34430.3|34426.7|34429.8|34426.2|34430.3|34426.7|34428.3|34424.7|3
1650353690000|2022-04-19 07:34:50|34430.3|34426.7|34429.8|34426.2|34430.8|34427.2|34429.8|34426.2|2
1650353700000|2022-04-19 07:35:00|34430.8|34427.2|34427.3|34423.7|34430.8|34427.2|34426.8|34423.2|18
1650353710000|2022-04-19 07:35:10|34426.8|34423.2|34428.8|34425.2|34429.8|34426.2|34426.8|34423.2|15
1650353720000|2022-04-19 07:35:20|34429.3|34425.7|34430.8|34427.2|34431.8|34428.2|34428.8|34425.2|6
1650353730000|2022-04-19 07:35:30|34431.3|34427.7|34429.8|34426.2|34432.8|34429.2|34429.8|34426.2|3
1650353740000|2022-04-19 07:35:40|34430.3|34426.7|34431.8|34428.2|34432.8|34429.2|34429.8|34426.2|4
1650353750000|2022-04-19 07:35:50|34432.3|34428.7|34429.8|34426.2|34432.8|34429.2|34429.8|34426.2|4
1650353760000|2022-04-19 07:36:00|34429.3|34425.7|34430.3|34426.7|34430.8|34427.2|34428.3|34424.7|6
1650353770000|2022-04-19 07:36:10|34430.8|34427.2|34410.8|34407.2|34430.8|34427.2|34407.8|34404.2|81
1650353780000|2022-04-19 07:36:20|34411.8|34408.2|34416.3|34412.7|34417.8|34414.2|34408.8|34405.2|17
1650353790000|2022-04-19 07:36:30|34415.8|34412.2|34411.3|34407.7|34415.8|34412.2|34408.8|34405.2|12
1650353800000|2022-04-19 07:36:40|34410.8|34407.2|34413.3|34409.7|34413.8|34410.2|34410.3|34406.7|5
1650353810000|2022-04-19 07:36:50|34413.8|34410.2|34412.3|34408.7|34417.8|34414.2|34410.8|34407.2|16
1650353820000|2022-04-19 07:37:00|34412.8|34409.2|34411.3|34407.7|34413.3|34409.7|34410.8|34407.2|11
1650353830000|2022-04-19 07:37:10|34411.8|34408.2|34413.3|34409.7|34413.8|34410.2|34410.8|34407.2|6
1650353840000|2022-04-19 07:37:20|34412.8|34409.2|34407.8|34404.2|34413.3|34409.7|34407.3|34403.7|12
1650353850000|2022-04-19 07:37:30|34407.3|34403.7|34407.8|34404.2|34408.8|34405.2|34403.8|34400.2|21
1650353860000|2022-04-19 07:37:40|34407.3|34403.7|34409.8|34406.2|34409.8|34406.2|34406.3|34402.7|8
1650353870000|2022-04-19 07:37:50|34409.3|34405.7|34410.8|34407.2|34410.8|34407.2|34407.3|34403.7|19
1650353880000|2022-04-19 07:38:00|34410.3|34406.7|34403.8|34400.2|34410.8|34407.2|34403.3|34399.7|15
1650353890000|2022-04-19 07:38:10|34404.3|34400.7|34404.8|34401.2|34404.8|34401.2|34401.8|34398.2|3
1650353900000|2022-04-19 07:38:20|34404.3|34400.7|34405.8|34402.2|34407.8|34404.2|34403.8|34400.2|7
1650353910000|2022-04-19 07:38:30|34405.3|34401.7|34410.8|34407.2|34410.8|34407.2|34404.8|34401.2|2
1650353920000|2022-04-19 07:38:40|34410.3|34406.7|34407.3|34403.7|34410.8|34407.2|34406.8|34403.2|15
1650353930000|2022-04-19 07:38:50|34407.8|34404.2|34406.8|34403.2|34408.8|34405.2|34406.3|34402.7|2
1650353940000|2022-04-19 07:39:00|34407.3|34403.7|34405.8|34402.2|34410.8|34407.2|34405.8|34402.2|19
1650353950000|2022-04-19 07:39:10|34405.3|34401.7|34406.8|34403.2|34406.8|34403.2|34404.3|34400.7|7
1650353960000|2022-04-19 07:39:20|34407.3|34403.7|34407.8|34404.2|34407.8|34404.2|34406.3|34402.7|1
1650353970000|2022-04-19 07:39:30|34408.3|34404.7|34410.8|34407.2|34411.3|34407.7|34407.8|34404.2|7
1650353980000|2022-04-19 07:39:40|34411.3|34407.7|34411.8|34408.2|34412.3|34408.7|34409.8|34406.2|4
1650353990000|2022-04-19 07:39:50|34412.3|34408.7|34414.3|34410.7|34418.8|34415.2|34411.8|34408.2|17
1650354000000|2022-04-19 07:40:00|34414.8|34411.2|34407.3|34403.7|34414.8|34411.2|34407.3|34403.7|4
1650354010000|2022-04-19 07:40:10|34407.8|34404.2|34408.3|34404.7|34411.3|34407.7|34407.8|34404.2|4
1650354020000|2022-04-19 07:40:20|34409.8|34406.2|34406.3|34402.7|34409.8|34406.2|34405.8|34402.2|19
1650354030000|2022-04-19 07:40:30|34406.8|34403.2|34404.8|34401.2|34406.8|34403.2|34403.8|34400.2|3
1650354040000|2022-04-19 07:40:40|34404.3|34400.7|34405.8|34402.2|34408.8|34405.2|34402.8|34399.2|13
1650354050000|2022-04-19 07:40:50|34405.3|34401.7|34403.8|34400.2|34405.3|34401.7|34403.3|34399.7|6
1650354060000|2022-04-19 07:41:00|34404.3|34400.7|34401.8|34398.2|34404.3|34400.7|34400.8|34397.2|9
1650354070000|2022-04-19 07:41:10|34402.3|34398.7|34402.8|34399.2|34402.8|34399.2|34398.8|34395.2|18
1650354080000|2022-04-19 07:41:20|34403.8|34400.2|34406.8|34403.2|34407.8|34404.2|34402.3|34398.7|31
1650354090000|2022-04-19 07:41:30|34406.3|34402.7|34411.8|34408.2|34411.8|34408.2|34404.8|34401.2|10
1650354100000|2022-04-19 07:41:40|34411.3|34407.7|34408.8|34405.2|34412.8|34409.2|34407.8|34404.2|9
1650354110000|2022-04-19 07:41:50|34409.8|34406.2|34404.8|34401.2|34409.8|34406.2|34404.3|34400.7|4
1650354120000|2022-04-19 07:42:00|34405.3|34401.7|34405.8|34402.2|34406.3|34402.7|34404.8|34401.2|7
1650354130000|2022-04-19 07:42:10|34405.3|34401.7|34409.8|34406.2|34409.8|34406.2|34404.8|34401.2|25
1650354140000|2022-04-19 07:42:20|34409.3|34405.7|34408.3|34404.7|34411.3|34407.7|34407.3|34403.7|19
1650354150000|2022-04-19 07:42:30|34408.8|34405.2|34405.8|34402.2|34409.8|34406.2|34405.3|34401.7|15
1650354160000|2022-04-19 07:42:40|34405.3|34401.7|34402.8|34399.2|34407.8|34404.2|34402.8|34399.2|7
1650354170000|2022-04-19 07:42:50|34403.3|34399.7|34402.8|34399.2|34403.8|34400.2|34402.3|34398.7|0
1650354180000|2022-04-19 07:43:00|34404.8|34401.2|34405.8|34402.2|34405.8|34402.2|34404.3|34400.7|1
1650354190000|2022-04-19 07:43:10|34406.3|34402.7|34404.8|34401.2|34406.3|34402.7|34404.3|34400.7|5
1650354200000|2022-04-19 07:43:20|34404.3|34400.7|34411.8|34408.2|34413.8|34410.2|34403.8|34400.2|23
1650354210000|2022-04-19 07:43:30|34411.3|34407.7|34409.3|34405.7|34411.8|34408.2|34408.8|34405.2|2
1650354220000|2022-04-19 07:43:40|34409.8|34406.2|34409.8|34406.2|34410.8|34407.2|34408.8|34405.2|1
1650354230000|2022-04-19 07:43:50|34410.3|34406.7|34412.8|34409.2|34412.8|34409.2|34410.3|34406.7|1
1650354240000|2022-04-19 07:44:00|34413.3|34409.7|34413.8|34410.2|34414.8|34411.2|34412.8|34409.2|10
1650354250000|2022-04-19 07:44:10|34414.3|34410.7|34419.8|34416.2|34420.3|34416.7|34413.8|34410.2|10
1650354260000|2022-04-19 07:44:20|34419.3|34415.7|34417.3|34413.7|34419.8|34416.2|34416.8|34413.2|9
1650354270000|2022-04-19 07:44:30|34416.8|34413.2|34420.8|34417.2|34422.3|34418.7|34416.8|34413.2|4
1650354280000|2022-04-19 07:44:40|34421.3|34417.7|34420.3|34416.7|34422.3|34418.7|34419.3|34415.7|6
1650354290000|2022-04-19 07:44:50|34419.8|34416.2|34419.3|34415.7|34420.8|34417.2|34417.8|34414.2|10
1650354300000|2022-04-19 07:45:00|34418.8|34415.2|34417.8|34414.2|34419.3|34415.7|34415.8|34412.2|8
1650354310000|2022-04-19 07:45:10|34417.3|34413.7|34415.8|34412.2|34417.3|34413.7|34413.8|34410.2|4
1650354320000|2022-04-19 07:45:20|34415.3|34411.7|34413.8|34410.2|34415.8|34412.2|34412.8|34409.2|18
1650354330000|2022-04-19 07:45:30|34413.3|34409.7|34420.8|34417.2|34420.8|34417.2|34413.3|34409.7|10
1650354340000|2022-04-19 07:45:40|34420.3|34416.7|34423.8|34420.2|34423.8|34420.2|34419.8|34416.2|3
1650354350000|2022-04-19 07:45:50|34424.3|34420.7|34424.3|34420.7|34427.8|34424.2|34422.8|34419.2|15
1650354360000|2022-04-19 07:46:00|34423.8|34420.2|34426.3|34422.7|34427.8|34424.2|34422.8|34419.2|7
1650354370000|2022-04-19 07:46:10|34426.8|34423.2|34431.8|34428.2|34433.3|34429.7|34426.8|34423.2|10
1650354380000|2022-04-19 07:46:20|34431.3|34427.7|34433.8|34430.2|34434.3|34430.7|34431.3|34427.7|11
1650354390000|2022-04-19 07:46:30|34434.8|34431.2|34436.3|34432.7|34441.8|34438.2|34433.8|34430.2|28
1650354400000|2022-04-19 07:46:40|34435.8|34432.2|34437.8|34434.2|34439.3|34435.7|34435.3|34431.7|3
1650354410000|2022-04-19 07:46:50|34438.3|34434.7|34443.8|34440.2|34446.3|34442.7|34437.8|34434.2|31
1650354420000|2022-04-19 07:47:00|34444.3|34440.7|34442.8|34439.2|34445.3|34441.7|34440.3|34436.7|18
1650354430000|2022-04-19 07:47:10|34443.3|34439.7|34442.8|34439.2|34444.8|34441.2|34442.8|34439.2|11
1650354440000|2022-04-19 07:47:20|34443.3|34439.7|34442.3|34438.7|34443.8|34440.2|34440.8|34437.2|9
1650354450000|2022-04-19 07:47:30|34442.8|34439.2|34443.8|34440.2|34443.8|34440.2|34440.8|34437.2|4
1650354460000|2022-04-19 07:47:40|34444.3|34440.7|34445.8|34442.2|34446.8|34443.2|34443.8|34440.2|10
1650354470000|2022-04-19 07:47:50|34445.3|34441.7|34444.3|34440.7|34445.3|34441.7|34441.8|34438.2|8
1650354480000|2022-04-19 07:48:00|34444.8|34441.2|34444.8|34441.2|34444.8|34441.2|34442.8|34439.2|5
1650354490000|2022-04-19 07:48:10|34445.3|34441.7|34447.8|34444.2|34447.8|34444.2|34443.8|34440.2|12
1650354500000|2022-04-19 07:48:20|34448.3|34444.7|34448.8|34445.2|34451.3|34447.7|34448.3|34444.7|4
1650354510000|2022-04-19 07:48:30|34448.3|34444.7|34449.8|34446.2|34449.8|34446.2|34445.8|34442.2|7
1650354520000|2022-04-19 07:48:40|34449.3|34445.7|34448.8|34445.2|34449.8|34446.2|34447.8|34444.2|2
1650354530000|2022-04-19 07:48:50|34448.3|34444.7|34446.8|34443.2|34449.8|34446.2|34445.8|34442.2|4
1650354540000|2022-04-19 07:49:00|34446.3|34442.7|34446.8|34443.2|34447.3|34443.7|34442.8|34439.2|15
1650354550000|2022-04-19 07:49:10|34446.3|34442.7|34444.8|34441.2|34447.3|34443.7|34443.8|34440.2|5
1650354560000|2022-04-19 07:49:20|34445.3|34441.7|34444.3|34440.7|34445.8|34442.2|34443.8|34440.2|0
1650354570000|2022-04-19 07:49:30|34444.8|34441.2|34451.8|34448.2|34451.8|34448.2|34444.8|34441.2|10
1650354580000|2022-04-19 07:49:40|34452.8|34449.2|34453.8|34450.2|34455.8|34452.2|34451.8|34448.2|25
1650354590000|2022-04-19 07:49:50|34452.8|34449.2|34450.8|34447.2|34454.8|34451.2|34449.8|34446.2|12
1650354600000|2022-04-19 07:50:00|34451.8|34448.2|34451.8|34448.2|34454.3|34450.7|34449.8|34446.2|19
1650354610000|2022-04-19 07:50:10|34451.3|34447.7|34454.8|34451.2|34457.8|34454.2|34451.3|34447.7|22
1650354620000|2022-04-19 07:50:20|34454.3|34450.7|34455.8|34452.2|34458.8|34455.2|34454.3|34450.7|9
1650354630000|2022-04-19 07:50:30|34456.3|34452.7|34453.8|34450.2|34456.8|34453.2|34452.8|34449.2|8
1650354640000|2022-04-19 07:50:40|34453.3|34449.7|34449.8|34446.2|34453.8|34450.2|34449.8|34446.2|2
1650354650000|2022-04-19 07:50:50|34451.8|34448.2|34451.8|34448.2|34452.8|34449.2|34450.8|34447.2|3
1650354660000|2022-04-19 07:51:00|34452.3|34448.7|34456.8|34453.2|34458.8|34455.2|34451.8|34448.2|6
1650354670000|2022-04-19 07:51:10|34457.3|34453.7|34457.8|34454.2|34459.3|34455.7|34457.3|34453.7|1
1650354680000|2022-04-19 07:51:20|34457.3|34453.7|34455.8|34452.2|34457.8|34454.2|34455.3|34451.7|2
1650354690000|2022-04-19 07:51:30|34455.3|34451.7|34455.8|34452.2|34456.3|34452.7|34453.8|34450.2|2
1650354700000|2022-04-19 07:51:40|34456.3|34452.7|34453.8|34450.2|34457.8|34454.2|34453.8|34450.2|4
1650354710000|2022-04-19 07:51:50|34454.3|34450.7|34453.8|34450.2|34454.3|34450.7|34452.8|34449.2|1
1650354720000|2022-04-19 07:52:00|34454.3|34450.7|34455.3|34451.7|34458.8|34455.2|34454.3|34450.7|6
1650354730000|2022-04-19 07:52:10|34455.8|34452.2|34460.8|34457.2|34460.8|34457.2|34455.8|34452.2|6
1650354740000|2022-04-19 07:52:20|34460.3|34456.7|34459.8|34456.2|34460.8|34457.2|34458.8|34455.2|0
1650354750000|2022-04-19 07:52:30|34459.3|34455.7|34459.8|34456.2|34461.8|34458.2|34457.8|34454.2|3
1650354760000|2022-04-19 07:52:40|34459.3|34455.7|34460.8|34457.2|34460.8|34457.2|34458.3|34454.7|3
1650354770000|2022-04-19 07:52:50|34459.8|34456.2|34459.8|34456.2|34460.8|34457.2|34459.8|34456.2|3
1650354780000|2022-04-19 07:53:00|34460.3|34456.7|34458.3|34454.7|34460.8|34457.2|34458.3|34454.7|9
1650354790000|2022-04-19 07:53:10|34457.8|34454.2|34458.8|34455.2|34459.3|34455.7|34457.3|34453.7|2
1650354800000|2022-04-19 07:53:20|34459.3|34455.7|34455.8|34452.2|34459.3|34455.7|34455.3|34451.7|6
1650354810000|2022-04-19 07:53:30|34456.3|34452.7|34459.3|34455.7|34459.3|34455.7|34456.3|34452.7|7
1650354820000|2022-04-19 07:53:40|34458.8|34455.2|34460.8|34457.2|34461.8|34458.2|34458.8|34455.2|5
1650354830000|2022-04-19 07:53:50|34460.3|34456.7|34458.8|34455.2|34461.8|34458.2|34458.8|34455.2|6
1650354840000|2022-04-19 07:54:00|34459.3|34455.7|34460.8|34457.2|34460.8|34457.2|34458.3|34454.7|12
1650354850000|2022-04-19 07:54:10|34460.3|34456.7|34455.8|34452.2|34460.8|34457.2|34455.8|34452.2|6
1650354860000|2022-04-19 07:54:20|34456.3|34452.7|34456.8|34453.2|34457.8|34454.2|34454.8|34451.2|6
1650354870000|2022-04-19 07:54:30|34457.8|34454.2|34459.8|34456.2|34460.8|34457.2|34456.8|34453.2|6
1650354880000|2022-04-19 07:54:40|34460.3|34456.7|34461.8|34458.2|34462.3|34458.7|34459.8|34456.2|6
1650354890000|2022-04-19 07:54:50|34461.3|34457.7|34461.8|34458.2|34462.3|34458.7|34459.8|34456.2|5
1650354900000|2022-04-19 07:55:00|34462.3|34458.7|34471.8|34468.2|34471.8|34468.2|34460.8|34457.2|20
1650354910000|2022-04-19 07:55:10|34471.3|34467.7|34474.8|34471.2|34476.3|34472.7|34470.8|34467.2|17
1650354920000|2022-04-19 07:55:20|34475.3|34471.7|34476.3|34472.7|34476.8|34473.2|34472.8|34469.2|28
1650354930000|2022-04-19 07:55:30|34476.8|34473.2|34477.8|34474.2|34481.8|34478.2|34476.3|34472.7|24
1650354940000|2022-04-19 07:55:40|34478.8|34475.2|34478.8|34475.2|34478.8|34475.2|34476.8|34473.2|16
1650354950000|2022-04-19 07:55:50|34478.3|34474.7|34475.8|34472.2|34478.3|34474.7|34474.8|34471.2|13
1650354960000|2022-04-19 07:56:00|34475.3|34471.7|34479.8|34476.2|34483.8|34480.2|34474.8|34471.2|32
1650354970000|2022-04-19 07:56:10|34480.8|34477.2|34477.3|34473.7|34481.8|34478.2|34476.3|34472.7|13
1650354980000|2022-04-19 07:56:20|34477.8|34474.2|34482.8|34479.2|34482.8|34479.2|34476.8|34473.2|0
1650354990000|2022-04-19 07:56:30|34482.3|34478.7|34482.8|34479.2|34483.8|34480.2|34480.8|34477.2|4
1650355000000|2022-04-19 07:56:40|34483.3|34479.7|34483.3|34479.7|34483.8|34480.2|34482.3|34478.7|3
1650355010000|2022-04-19 07:56:50|34483.8|34480.2|34486.8|34483.2|34486.8|34483.2|34482.8|34479.2|32
1650355020000|2022-04-19 07:57:00|34486.3|34482.7|34487.8|34484.2|34490.8|34487.2|34484.8|34481.2|29
1650355030000|2022-04-19 07:57:10|34487.3|34483.7|34483.3|34479.7|34487.3|34483.7|34482.8|34479.2|12
1650355040000|2022-04-19 07:57:20|34483.8|34480.2|34484.8|34481.2|34484.8|34481.2|34482.3|34478.7|5
1650355050000|2022-04-19 07:57:30|34485.3|34481.7|34484.8|34481.2|34486.8|34483.2|34483.8|34480.2|16
1650355060000|2022-04-19 07:57:40|34485.3|34481.7|34487.8|34484.2|34488.8|34485.2|34485.3|34481.7|11
1650355070000|2022-04-19 07:57:50|34488.3|34484.7|34485.8|34482.2|34488.8|34485.2|34485.3|34481.7|2
1650355080000|2022-04-19 07:58:00|34486.3|34482.7|34486.3|34482.7|34487.3|34483.7|34485.8|34482.2|11
1650355090000|2022-04-19 07:58:10|34486.8|34483.2|34486.8|34483.2|34489.3|34485.7|34485.8|34482.2|20
1650355100000|2022-04-19 07:58:20|34487.3|34483.7|34489.3|34485.7|34489.3|34485.7|34486.8|34483.2|29
1650355110000|2022-04-19 07:58:30|34488.8|34485.2|34493.8|34490.2|34496.8|34493.2|34488.8|34485.2|31
1650355120000|2022-04-19 07:58:40|34493.3|34489.7|34494.3|34490.7|34495.3|34491.7|34492.8|34489.2|9
1650355130000|2022-04-19 07:58:50|34494.8|34491.2|34494.8|34491.2|34495.3|34491.7|34492.8|34489.2|20
1650355140000|2022-04-19 07:59:00|34495.3|34491.7|34499.8|34496.2|34502.8|34499.2|34495.3|34491.7|21
1650355150000|2022-04-19 07:59:10|34499.3|34495.7|34500.8|34497.2|34500.8|34497.2|34498.8|34495.2|5
1650355160000|2022-04-19 07:59:20|34500.3|34496.7|34492.8|34489.2|34500.8|34497.2|34491.8|34488.2|19
1650355170000|2022-04-19 07:59:30|34493.3|34489.7|34492.8|34489.2|34493.8|34490.2|34492.3|34488.7|5
1650355180000|2022-04-19 07:59:40|34492.3|34488.7|34493.8|34490.2|34493.8|34490.2|34491.8|34488.2|6
1650355190000|2022-04-19 07:59:50|34493.3|34489.7|34486.8|34483.2|34493.3|34489.7|34486.8|34483.2|10
1650355200000|2022-04-19 08:00:00|34487.3|34483.7|34494.8|34491.2|34494.8|34491.2|34483.8|34480.2|46
1650355210000|2022-04-19 08:00:10|34494.3|34490.7|34495.8|34492.2|34497.8|34494.2|34494.3|34490.7|17
1650355220000|2022-04-19 08:00:20|34496.3|34492.7|34497.8|34494.2|34497.8|34494.2|34491.8|34488.2|22
1650355230000|2022-04-19 08:00:30|34500.8|34497.2|34503.8|34500.2|34505.3|34501.7|34500.8|34497.2|25
1650355240000|2022-04-19 08:00:40|34503.3|34499.7|34499.8|34496.2|34504.8|34501.2|34499.8|34496.2|6
1650355250000|2022-04-19 08:00:50|34500.3|34496.7|34500.8|34497.2|34501.8|34498.2|34497.8|34494.2|8
1650355260000|2022-04-19 08:01:00|34500.3|34496.7|34502.8|34499.2|34502.8|34499.2|34499.8|34496.2|31
1650355270000|2022-04-19 08:01:10|34502.3|34498.7|34496.8|34493.2|34502.3|34498.7|34494.8|34491.2|15
1650355280000|2022-04-19 08:01:20|34497.3|34493.7|34494.8|34491.2|34497.8|34494.2|34493.8|34490.2|18
1650355290000|2022-04-19 08:01:30|34495.3|34491.7|34496.8|34493.2|34497.8|34494.2|34491.8|34488.2|9
1650355300000|2022-04-19 08:01:40|34497.3|34493.7|34494.8|34491.2|34497.3|34493.7|34493.8|34490.2|13
1650355310000|2022-04-19 08:01:50|34494.3|34490.7|34502.8|34499.2|34503.3|34499.7|34492.8|34489.2|25
1650355320000|2022-04-19 08:02:00|34502.3|34498.7|34498.8|34495.2|34502.8|34499.2|34497.8|34494.2|6
1650355330000|2022-04-19 08:02:10|34499.3|34495.7|34501.8|34498.2|34503.8|34500.2|34499.3|34495.7|12
1650355340000|2022-04-19 08:02:20|34501.3|34497.7|34502.8|34499.2|34504.3|34500.7|34500.8|34497.2|6
1650355350000|2022-04-19 08:02:30|34504.3|34500.7|34503.8|34500.2|34505.8|34502.2|34503.8|34500.2|18
1650355360000|2022-04-19 08:02:40|34504.3|34500.7|34502.8|34499.2|34507.8|34504.2|34502.8|34499.2|10
1650355370000|2022-04-19 08:02:50|34503.3|34499.7|34507.8|34504.2|34507.8|34504.2|34502.3|34498.7|20
1650355380000|2022-04-19 08:03:00|34507.3|34503.7|34501.8|34498.2|34507.3|34503.7|34498.8|34495.2|31
1650355390000|2022-04-19 08:03:10|34499.8|34496.2|34499.8|34496.2|34500.8|34497.2|34498.8|34495.2|9
1650355400000|2022-04-19 08:03:20|34500.3|34496.7|34499.8|34496.2|34500.8|34497.2|34497.3|34493.7|8
1650355410000|2022-04-19 08:03:30|34499.3|34495.7|34506.8|34503.2|34507.8|34504.2|34498.8|34495.2|17
1650355420000|2022-04-19 08:03:40|34507.3|34503.7|34505.3|34501.7|34507.8|34504.2|34505.3|34501.7|3
1650355430000|2022-04-19 08:03:50|34505.8|34502.2|34502.3|34498.7|34505.8|34502.2|34500.8|34497.2|13
1650355440000|2022-04-19 08:04:00|34500.8|34497.2|34497.8|34494.2|34502.8|34499.2|34496.8|34493.2|12
1650355450000|2022-04-19 08:04:10|34498.3|34494.7|34496.8|34493.2|34498.8|34495.2|34495.8|34492.2|3
1650355460000|2022-04-19 08:04:20|34497.3|34493.7|34496.8|34493.2|34498.8|34495.2|34493.3|34489.7|11
1650355470000|2022-04-19 08:04:30|34496.3|34492.7|34497.8|34494.2|34499.3|34495.7|34493.8|34490.2|17
1650355480000|2022-04-19 08:04:40|34498.3|34494.7|34497.8|34494.2|34499.3|34495.7|34496.3|34492.7|3
1650355490000|2022-04-19 08:04:50|34497.3|34493.7|34496.8|34493.2|34499.3|34495.7|34496.8|34493.2|2
1650355500000|2022-04-19 08:05:00|34497.3|34493.7|34501.8|34498.2|34502.8|34499.2|34497.3|34493.7|22
1650355510000|2022-04-19 08:05:10|34501.3|34497.7|34498.8|34495.2|34501.3|34497.7|34497.8|34494.2|8
1650355520000|2022-04-19 08:05:20|34498.3|34494.7|34496.8|34493.2|34498.3|34494.7|34494.8|34491.2|5
1650355530000|2022-04-19 08:05:30|34496.3|34492.7|34498.8|34495.2|34498.8|34495.2|34494.8|34491.2|10
1650355540000|2022-04-19 08:05:40|34499.3|34495.7|34501.8|34498.2|34502.3|34498.7|34497.3|34493.7|6
1650355550000|2022-04-19 08:05:50|34502.3|34498.7|34500.8|34497.2|34503.3|34499.7|34499.8|34496.2|2
1650355560000|2022-04-19 08:06:00|34500.3|34496.7|34501.8|34498.2|34504.8|34501.2|34499.8|34496.2|7
1650355570000|2022-04-19 08:06:10|34501.3|34497.7|34501.8|34498.2|34501.8|34498.2|34498.8|34495.2|1
1650355580000|2022-04-19 08:06:20|34502.3|34498.7|34502.8|34499.2|34502.8|34499.2|34499.8|34496.2|5
1650355590000|2022-04-19 08:06:30|34501.8|34498.2|34502.8|34499.2|34502.8|34499.2|34500.8|34497.2|12
1650355600000|2022-04-19 08:06:40|34502.3|34498.7|34501.8|34498.2|34502.3|34498.7|34500.8|34497.2|4
1650355610000|2022-04-19 08:06:50|34502.3|34498.7|34500.8|34497.2|34502.8|34499.2|34500.3|34496.7|8
1650355620000|2022-04-19 08:07:00|34501.3|34497.7|34501.3|34497.7|34501.8|34498.2|34500.8|34497.2|5
1650355630000|2022-04-19 08:07:10|34500.8|34497.2|34503.8|34500.2|34504.8|34501.2|34500.3|34496.7|3
1650355640000|2022-04-19 08:07:20|34504.3|34500.7|34508.8|34505.2|34508.8|34505.2|34504.3|34500.7|10
1650355650000|2022-04-19 08:07:30|34508.3|34504.7|34515.8|34512.2|34517.8|34514.2|34507.8|34504.2|55
1650355660000|2022-04-19 08:07:40|34516.3|34512.7|34516.8|34513.2|34516.8|34513.2|34513.3|34509.7|9
1650355670000|2022-04-19 08:07:50|34516.3|34512.7|34527.8|34524.2|34528.8|34525.2|34516.3|34512.7|80
1650355680000|2022-04-19 08:08:00|34528.8|34525.2|34527.3|34523.7|34532.8|34529.2|34526.8|34523.2|26
1650355690000|2022-04-19 08:08:10|34527.8|34524.2|34529.8|34526.2|34532.8|34529.2|34526.8|34523.2|16
1650355700000|2022-04-19 08:08:20|34530.3|34526.7|34530.8|34527.2|34531.8|34528.2|34529.3|34525.7|4
1650355710000|2022-04-19 08:08:30|34531.3|34527.7|34528.8|34525.2|34531.3|34527.7|34527.8|34524.2|12
1650355720000|2022-04-19 08:08:40|34529.3|34525.7|34520.3|34516.7|34529.3|34525.7|34518.3|34514.7|36
1650355730000|2022-04-19 08:08:50|34520.8|34517.2|34522.8|34519.2|34524.8|34521.2|34520.8|34517.2|8
1650355740000|2022-04-19 08:09:00|34522.3|34518.7|34518.8|34515.2|34522.3|34518.7|34516.8|34513.2|24
1650355750000|2022-04-19 08:09:10|34519.3|34515.7|34522.8|34519.2|34522.8|34519.2|34518.8|34515.2|9
1650355760000|2022-04-19 08:09:20|34523.3|34519.7|34520.8|34517.2|34524.8|34521.2|34519.8|34516.2|4
1650355770000|2022-04-19 08:09:30|34520.3|34516.7|34519.8|34516.2|34523.8|34520.2|34518.8|34515.2|10
1650355780000|2022-04-19 08:09:40|34520.3|34516.7|34513.8|34510.2|34520.8|34517.2|34513.8|34510.2|10
1650355790000|2022-04-19 08:09:50|34513.3|34509.7|34513.8|34510.2|34514.3|34510.7|34513.3|34509.7|10
1650355800000|2022-04-19 08:10:00|34514.3|34510.7|34513.8|34510.2|34515.3|34511.7|34511.3|34507.7|19
1650355810000|2022-04-19 08:10:10|34513.3|34509.7|34513.8|34510.2|34513.8|34510.2|34511.8|34508.2|3
1650355820000|2022-04-19 08:10:20|34514.3|34510.7|34516.8|34513.2|34517.8|34514.2|34513.8|34510.2|4
1650355830000|2022-04-19 08:10:30|34516.3|34512.7|34518.3|34514.7|34519.8|34516.2|34515.8|34512.2|8
1650355840000|2022-04-19 08:10:40|34518.8|34515.2|34519.8|34516.2|34521.8|34518.2|34516.3|34512.7|7
1650355850000|2022-04-19 08:10:50|34520.3|34516.7|34519.8|34516.2|34522.8|34519.2|34519.3|34515.7|12
1650355860000|2022-04-19 08:11:00|34520.3|34516.7|34520.8|34517.2|34521.8|34518.2|34519.8|34516.2|3
1650355870000|2022-04-19 08:11:10|34520.3|34516.7|34519.8|34516.2|34520.3|34516.7|34516.8|34513.2|4
1650355880000|2022-04-19 08:11:20|34520.3|34516.7|34521.8|34518.2|34524.3|34520.7|34520.3|34516.7|5
1650355890000|2022-04-19 08:11:30|34521.3|34517.7|34521.8|34518.2|34521.8|34518.2|34519.8|34516.2|3
1650355900000|2022-04-19 08:11:40|34521.3|34517.7|34520.8|34517.2|34522.8|34519.2|34520.3|34516.7|6
1650355910000|2022-04-19 08:11:50|34520.3|34516.7|34521.8|34518.2|34523.3|34519.7|34520.3|34516.7|10
1650355920000|2022-04-19 08:12:00|34522.3|34518.7|34518.8|34515.2|34523.3|34519.7|34518.8|34515.2|6
1650355930000|2022-04-19 08:12:10|34518.3|34514.7|34517.8|34514.2|34518.8|34515.2|34516.3|34512.7|7
1650355940000|2022-04-19 08:12:20|34516.8|34513.2|34514.8|34511.2|34517.8|34514.2|34514.8|34511.2|2
1650355950000|2022-04-19 08:12:30|34515.3|34511.7|34512.8|34509.2|34515.8|34512.2|34512.3|34508.7|1
1650355960000|2022-04-19 08:12:40|34512.3|34508.7|34509.3|34505.7|34513.3|34509.7|34507.3|34503.7|10
1650355970000|2022-04-19 08:12:50|34508.8|34505.2|34508.8|34505.2|34510.8|34507.2|34507.8|34504.2|12
1650355980000|2022-04-19 08:13:00|34508.3|34504.7|34510.8|34507.2|34512.8|34509.2|34507.8|34504.2|3
1650355990000|2022-04-19 08:13:10|34511.3|34507.7|34510.8|34507.2|34511.8|34508.2|34509.8|34506.2|4
1650356000000|2022-04-19 08:13:20|34510.3|34506.7|34508.8|34505.2|34510.3|34506.7|34508.8|34505.2|0
1650356010000|2022-04-19 08:13:30|34509.3|34505.7|34514.8|34511.2|34514.8|34511.2|34508.8|34505.2|1
1650356020000|2022-04-19 08:13:40|34515.3|34511.7|34515.8|34512.2|34518.8|34515.2|34512.8|34509.2|11
1650356030000|2022-04-19 08:13:50|34516.3|34512.7|34514.8|34511.2|34516.3|34512.7|34513.3|34509.7|6
1650356040000|2022-04-19 08:14:00|34514.3|34510.7|34510.3|34506.7|34514.3|34510.7|34510.3|34506.7|20
1650356050000|2022-04-19 08:14:10|34510.8|34507.2|34511.8|34508.2|34511.8|34508.2|34509.8|34506.2|4
1650356060000|2022-04-19 08:14:20|34511.3|34507.7|34509.8|34506.2|34511.8|34508.2|34509.3|34505.7|1
1650356070000|2022-04-19 08:14:30|34509.3|34505.7|34507.8|34504.2|34510.8|34507.2|34507.8|34504.2|50
1650356080000|2022-04-19 08:14:40|34507.3|34503.7|34510.3|34506.7|34510.3|34506.7|34505.8|34502.2|12
1650356090000|2022-04-19 08:14:50|34508.8|34505.2|34506.8|34503.2|34510.8|34507.2|34506.8|34503.2|5
1650356100000|2022-04-19 08:15:00|34507.3|34503.7|34510.8|34507.2|34513.8|34510.2|34505.8|34502.2|21
1650356110000|2022-04-19 08:15:10|34511.3|34507.7|34512.3|34508.7|34513.8|34510.2|34511.3|34507.7|3
1650356120000|2022-04-19 08:15:20|34512.8|34509.2|34513.8|34510.2|34514.8|34511.2|34511.8|34508.2|13
1650356130000|2022-04-19 08:15:30|34513.3|34509.7|34511.8|34508.2|34514.3|34510.7|34511.3|34507.7|6
1650356140000|2022-04-19 08:15:40|34511.3|34507.7|34510.8|34507.2|34513.3|34509.7|34510.8|34507.2|8
1650356150000|2022-04-19 08:15:50|34510.3|34506.7|34512.8|34509.2|34513.8|34510.2|34509.8|34506.2|5
1650356160000|2022-04-19 08:16:00|34513.3|34509.7|34513.8|34510.2|34516.3|34512.7|34513.3|34509.7|10
1650356170000|2022-04-19 08:16:10|34514.3|34510.7|34511.3|34507.7|34514.8|34511.2|34508.8|34505.2|26
1650356180000|2022-04-19 08:16:20|34510.8|34507.2|34508.3|34504.7|34512.8|34509.2|34508.3|34504.7|16
1650356190000|2022-04-19 08:16:30|34508.8|34505.2|34505.8|34502.2|34508.8|34505.2|34505.3|34501.7|4
1650356200000|2022-04-19 08:16:40|34506.3|34502.7|34507.8|34504.2|34508.8|34505.2|34505.8|34502.2|19
1650356210000|2022-04-19 08:16:50|34508.3|34504.7|34507.8|34504.2|34508.8|34505.2|34507.3|34503.7|1
1650356220000|2022-04-19 08:17:00|34507.3|34503.7|34507.8|34504.2|34509.8|34506.2|34506.8|34503.2|3
1650356230000|2022-04-19 08:17:10|34507.3|34503.7|34505.8|34502.2|34509.3|34505.7|34505.3|34501.7|4
1650356240000|2022-04-19 08:17:20|34506.3|34502.7|34510.8|34507.2|34510.8|34507.2|34506.3|34502.7|12
1650356250000|2022-04-19 08:17:30|34511.8|34508.2|34510.8|34507.2|34512.8|34509.2|34510.8|34507.2|6
1650356260000|2022-04-19 08:17:40|34510.3|34506.7|34506.3|34502.7|34510.3|34506.7|34506.3|34502.7|2
1650356270000|2022-04-19 08:17:50|34506.8|34503.2|34508.3|34504.7|34509.3|34505.7|34506.3|34502.7|4
1650356280000|2022-04-19 08:18:00|34507.8|34504.2|34504.8|34501.2|34507.8|34504.2|34504.3|34500.7|14
1650356290000|2022-04-19 08:18:10|34505.3|34501.7|34507.8|34504.2|34508.8|34505.2|34505.3|34501.7|9
1650356300000|2022-04-19 08:18:20|34508.3|34504.7|34507.8|34504.2|34508.8|34505.2|34506.8|34503.2|2
1650356310000|2022-04-19 08:18:30|34507.3|34503.7|34508.8|34505.2|34508.8|34505.2|34506.8|34503.2|3
1650356320000|2022-04-19 08:18:40|34509.3|34505.7|34510.8|34507.2|34512.3|34508.7|34508.8|34505.2|11
1650356330000|2022-04-19 08:18:50|34511.8|34508.2|34508.8|34505.2|34512.3|34508.7|34508.3|34504.7|1
1650356340000|2022-04-19 08:19:00|34509.3|34505.7|34512.8|34509.2|34512.8|34509.2|34508.3|34504.7|4
1650356350000|2022-04-19 08:19:10|34513.3|34509.7|34510.8|34507.2|34513.8|34510.2|34510.8|34507.2|3
1650356360000|2022-04-19 08:19:20|34510.3|34506.7|34508.8|34505.2|34510.3|34506.7|34507.8|34504.2|0
1650356370000|2022-04-19 08:19:30|34508.3|34504.7|34506.8|34503.2|34508.8|34505.2|34506.8|34503.2|1
1650356380000|2022-04-19 08:19:40|34507.3|34503.7|34505.8|34502.2|34507.8|34504.2|34505.8|34502.2|3
1650356390000|2022-04-19 08:19:50|34506.3|34502.7|34504.3|34500.7|34506.3|34502.7|34503.8|34500.2|2
1650356400000|2022-04-19 08:20:00|34504.8|34501.2|34500.8|34497.2|34505.3|34501.7|34500.3|34496.7|10
1650356410000|2022-04-19 08:20:10|34501.3|34497.7|34504.3|34500.7|34506.3|34502.7|34500.8|34497.2|4
1650356420000|2022-04-19 08:20:20|34504.8|34501.2|34504.8|34501.2|34505.8|34502.2|34503.8|34500.2|7
1650356430000|2022-04-19 08:20:30|34505.3|34501.7|34504.8|34501.2|34505.8|34502.2|34502.8|34499.2|1
1650356440000|2022-04-19 08:20:40|34505.3|34501.7|34505.8|34502.2|34506.3|34502.7|34503.8|34500.2|1
1650356450000|2022-04-19 08:20:50|34506.3|34502.7|34505.8|34502.2|34507.3|34503.7|34505.8|34502.2|4
1650356460000|2022-04-19 08:21:00|34506.3|34502.7|34504.8|34501.2|34507.8|34504.2|34504.8|34501.2|17
1650356470000|2022-04-19 08:21:10|34504.3|34500.7|34510.8|34507.2|34510.8|34507.2|34504.3|34500.7|11
1650356480000|2022-04-19 08:21:20|34511.3|34507.7|34513.3|34509.7|34514.8|34511.2|34511.3|34507.7|31
1650356490000|2022-04-19 08:21:30|34513.8|34510.2|34514.8|34511.2|34516.3|34512.7|34513.8|34510.2|16
1650356500000|2022-04-19 08:21:40|34515.3|34511.7|34513.8|34510.2|34515.8|34512.2|34511.8|34508.2|13
1650356510000|2022-04-19 08:21:50|34513.3|34509.7|34513.8|34510.2|34516.3|34512.7|34511.3|34507.7|13
1650356520000|2022-04-19 08:22:00|34514.3|34510.7|34515.8|34512.2|34518.3|34514.7|34513.3|34509.7|11
1650356530000|2022-04-19 08:22:10|34516.3|34512.7|34517.8|34514.2|34518.3|34514.7|34515.8|34512.2|3
1650356540000|2022-04-19 08:22:20|34517.3|34513.7|34525.8|34522.2|34526.3|34522.7|34517.3|34513.7|20
1650356550000|2022-04-19 08:22:30|34526.3|34522.7|34525.8|34522.2|34526.3|34522.7|34524.8|34521.2|9
1650356560000|2022-04-19 08:22:40|34525.3|34521.7|34525.3|34521.7|34526.3|34522.7|34524.8|34521.2|6
1650356570000|2022-04-19 08:22:50|34524.8|34521.2|34525.8|34522.2|34526.8|34523.2|34523.8|34520.2|5
1650356580000|2022-04-19 08:23:00|34524.8|34521.2|34523.3|34519.7|34525.8|34522.2|34523.3|34519.7|6
1650356590000|2022-04-19 08:23:10|34523.8|34520.2|34523.8|34520.2|34524.8|34521.2|34523.3|34519.7|5
1650356600000|2022-04-19 08:23:20|34524.3|34520.7|34527.8|34524.2|34527.8|34524.2|34524.3|34520.7|10
1650356610000|2022-04-19 08:23:30|34526.8|34523.2|34524.8|34521.2|34526.8|34523.2|34522.8|34519.2|7
1650356620000|2022-04-19 08:23:40|34525.3|34521.7|34525.8|34522.2|34526.3|34522.7|34523.8|34520.2|7
1650356630000|2022-04-19 08:23:50|34526.3|34522.7|34525.8|34522.2|34529.3|34525.7|34525.8|34522.2|13
1650356640000|2022-04-19 08:24:00|34526.3|34522.7|34523.8|34520.2|34526.3|34522.7|34522.3|34518.7|9
1650356650000|2022-04-19 08:24:10|34523.3|34519.7|34520.8|34517.2|34523.3|34519.7|34519.3|34515.7|9
1650356660000|2022-04-19 08:24:20|34520.3|34516.7|34517.8|34514.2|34521.3|34517.7|34517.8|34514.2|3
1650356670000|2022-04-19 08:24:30|34518.3|34514.7|34519.3|34515.7|34519.8|34516.2|34516.8|34513.2|2
1650356680000|2022-04-19 08:24:40|34518.8|34515.2|34518.8|34515.2|34521.8|34518.2|34517.8|34514.2|13
1650356690000|2022-04-19 08:24:50|34519.8|34516.2|34519.8|34516.2|34520.8|34517.2|34518.8|34515.2|2
1650356700000|2022-04-19 08:25:00|34520.3|34516.7|34518.8|34515.2|34520.8|34517.2|34518.8|34515.2|3
1650356710000|2022-04-19 08:25:10|34519.3|34515.7|34520.8|34517.2|34521.8|34518.2|34519.3|34515.7|2
1650356720000|2022-04-19 08:25:20|34520.3|34516.7|34520.8|34517.2|34520.8|34517.2|34519.8|34516.2|3
1650356730000|2022-04-19 08:25:30|34521.3|34517.7|34519.8|34516.2|34522.3|34518.7|34519.8|34516.2|5
1650356740000|2022-04-19 08:25:40|34519.3|34515.7|34515.8|34512.2|34519.8|34516.2|34514.8|34511.2|8
1650356750000|2022-04-19 08:25:50|34515.3|34511.7|34515.3|34511.7|34515.8|34512.2|34514.8|34511.2|0
1650356760000|2022-04-19 08:26:00|34515.8|34512.2|34515.8|34512.2|34516.8|34513.2|34514.8|34511.2|3
1650356770000|2022-04-19 08:26:10|34516.3|34512.7|34515.8|34512.2|34516.8|34513.2|34515.8|34512.2|2
1650356780000|2022-04-19 08:26:20|34516.3|34512.7|34517.8|34514.2|34517.8|34514.2|34515.8|34512.2|4
1650356790000|2022-04-19 08:26:30|34517.3|34513.7|34516.8|34513.2|34517.8|34514.2|34514.8|34511.2|2
1650356800000|2022-04-19 08:26:40|34517.3|34513.7|34515.8|34512.2|34517.3|34513.7|34514.8|34511.2|1
1650356810000|2022-04-19 08:26:50|34516.3|34512.7|34516.8|34513.2|34516.8|34513.2|34515.8|34512.2|2
1650356820000|2022-04-19 08:27:00|34516.3|34512.7|34518.8|34515.2|34519.3|34515.7|34515.8|34512.2|6
1650356830000|2022-04-19 08:27:10|34518.3|34514.7|34520.8|34517.2|34521.8|34518.2|34517.8|34514.2|7
1650356840000|2022-04-19 08:27:20|34520.3|34516.7|34524.3|34520.7|34524.3|34520.7|34519.3|34515.7|10
1650356850000|2022-04-19 08:27:30|34523.8|34520.2|34526.8|34523.2|34526.8|34523.2|34523.8|34520.2|6
1650356860000|2022-04-19 08:27:40|34527.8|34524.2|34528.3|34524.7|34529.3|34525.7|34527.8|34524.2|7
1650356870000|2022-04-19 08:27:50|34528.8|34525.2|34529.8|34526.2|34529.8|34526.2|34528.3|34524.7|11
1650356880000|2022-04-19 08:28:00|34530.3|34526.7|34528.8|34525.2|34530.3|34526.7|34528.8|34525.2|10
1650356890000|2022-04-19 08:28:10|34528.3|34524.7|34527.8|34524.2|34528.3|34524.7|34526.8|34523.2|7
1650356900000|2022-04-19 08:28:20|34527.3|34523.7|34526.8|34523.2|34527.8|34524.2|34525.8|34522.2|4
1650356910000|2022-04-19 08:28:30|34527.3|34523.7|34528.8|34525.2|34528.8|34525.2|34526.8|34523.2|4
1650356920000|2022-04-19 08:28:40|34528.3|34524.7|34527.8|34524.2|34529.3|34525.7|34527.3|34523.7|13
1650356930000|2022-04-19 08:28:50|34528.3|34524.7|34527.8|34524.2|34528.8|34525.2|34526.8|34523.2|8
1650356940000|2022-04-19 08:29:00|34528.8|34525.2|34525.8|34522.2|34528.8|34525.2|34525.8|34522.2|3
1650356950000|2022-04-19 08:29:10|34526.3|34522.7|34522.3|34518.7|34526.8|34523.2|34522.3|34518.7|5
1650356960000|2022-04-19 08:29:20|34521.8|34518.2|34516.8|34513.2|34521.8|34518.2|34516.8|34513.2|3
1650356970000|2022-04-19 08:29:30|34516.3|34512.7|34518.8|34515.2|34519.3|34515.7|34514.3|34510.7|7
1650356980000|2022-04-19 08:29:40|34519.3|34515.7|34520.8|34517.2|34521.8|34518.2|34519.3|34515.7|27
1650356990000|2022-04-19 08:29:50|34520.3|34516.7|34524.8|34521.2|34524.8|34521.2|34520.3|34516.7|17
1650357000000|2022-04-19 08:30:00|34525.3|34521.7|34522.8|34519.2|34527.3|34523.7|34522.8|34519.2|8
1650357010000|2022-04-19 08:30:10|34523.3|34519.7|34524.3|34520.7|34524.3|34520.7|34522.8|34519.2|12
1650357020000|2022-04-19 08:30:20|34523.8|34520.2|34524.8|34521.2|34525.8|34522.2|34523.3|34519.7|8
1650357030000|2022-04-19 08:30:30|34524.3|34520.7|34522.8|34519.2|34524.8|34521.2|34521.8|34518.2|8
1650357040000|2022-04-19 08:30:40|34522.3|34518.7|34520.8|34517.2|34523.8|34520.2|34520.8|34517.2|10
1650357050000|2022-04-19 08:30:50|34519.8|34516.2|34519.8|34516.2|34520.8|34517.2|34518.8|34515.2|10
1650357060000|2022-04-19 08:31:00|34520.3|34516.7|34519.8|34516.2|34522.8|34519.2|34519.8|34516.2|0
1650357070000|2022-04-19 08:31:10|34520.3|34516.7|34518.3|34514.7|34522.3|34518.7|34517.8|34514.2|8
1650357080000|2022-04-19 08:31:20|34517.8|34514.2|34519.3|34515.7|34519.3|34515.7|34516.8|34513.2|0
1650357090000|2022-04-19 08:31:30|34522.8|34519.2|34527.8|34524.2|34528.3|34524.7|34521.3|34517.7|36
1650357100000|2022-04-19 08:31:40|34528.3|34524.7|34529.8|34526.2|34531.8|34528.2|34527.8|34524.2|21
1650357110000|2022-04-19 08:31:50|34530.3|34526.7|34528.8|34525.2|34530.3|34526.7|34526.8|34523.2|15
1650357120000|2022-04-19 08:32:00|34528.3|34524.7|34528.8|34525.2|34530.8|34527.2|34526.3|34522.7|16
1650357130000|2022-04-19 08:32:10|34528.3|34524.7|34531.8|34528.2|34531.8|34528.2|34528.3|34524.7|5
1650357140000|2022-04-19 08:32:20|34532.3|34528.7|34529.8|34526.2|34532.3|34528.7|34529.8|34526.2|4
1650357150000|2022-04-19 08:32:30|34530.3|34526.7|34535.3|34531.7|34535.3|34531.7|34530.3|34526.7|12
1650357160000|2022-04-19 08:32:40|34534.8|34531.2|34538.3|34534.7|34542.8|34539.2|34534.8|34531.2|32
1650357170000|2022-04-19 08:32:50|34537.8|34534.2|34538.3|34534.7|34540.8|34537.2|34537.8|34534.2|4
1650357180000|2022-04-19 08:33:00|34537.8|34534.2|34532.3|34528.7|34538.3|34534.7|34531.8|34528.2|11
1650357190000|2022-04-19 08:33:10|34531.8|34528.2|34534.8|34531.2|34534.8|34531.2|34531.3|34527.7|9
1650357200000|2022-04-19 08:33:20|34534.3|34530.7|34531.8|34528.2|34535.8|34532.2|34531.3|34527.7|2
1650357210000|2022-04-19 08:33:30|34530.8|34527.2|34529.8|34526.2|34531.8|34528.2|34529.3|34525.7|2
1650357220000|2022-04-19 08:33:40|34530.3|34526.7|34528.3|34524.7|34531.8|34528.2|34528.3|34524.7|14
1650357230000|2022-04-19 08:33:50|34528.8|34525.2|34529.8|34526.2|34529.8|34526.2|34527.8|34524.2|4
1650357240000|2022-04-19 08:34:00|34530.3|34526.7|34528.8|34525.2|34530.8|34527.2|34527.8|34524.2|5
1650357250000|2022-04-19 08:34:10|34529.3|34525.7|34527.8|34524.2|34529.3|34525.7|34527.8|34524.2|1
1650357260000|2022-04-19 08:34:20|34527.3|34523.7|34527.8|34524.2|34528.8|34525.2|34527.3|34523.7|4
1650357270000|2022-04-19 08:34:30|34528.3|34524.7|34528.8|34525.2|34531.8|34528.2|34527.8|34524.2|10
1650357280000|2022-04-19 08:34:40|34528.3|34524.7|34527.8|34524.2|34528.3|34524.7|34527.3|34523.7|2
1650357290000|2022-04-19 08:34:50|34527.3|34523.7|34530.8|34527.2|34530.8|34527.2|34526.8|34523.2|2
1650357300000|2022-04-19 08:35:00|34531.3|34527.7|34531.3|34527.7|34531.8|34528.2|34529.3|34525.7|3
1650357310000|2022-04-19 08:35:10|34530.8|34527.2|34533.3|34529.7|34534.3|34530.7|34530.8|34527.2|6
1650357320000|2022-04-19 08:35:20|34533.8|34530.2|34533.8|34530.2|34533.8|34530.2|34532.8|34529.2|4
1650357330000|2022-04-19 08:35:30|34533.3|34529.7|34531.8|34528.2|34534.3|34530.7|34531.3|34527.7|7
1650357340000|2022-04-19 08:35:40|34531.3|34527.7|34532.3|34528.7|34532.3|34528.7|34530.8|34527.2|1
1650357350000|2022-04-19 08:35:50|34531.8|34528.2|34529.8|34526.2|34532.8|34529.2|34528.8|34525.2|7
1650357360000|2022-04-19 08:36:00|34529.3|34525.7|34526.8|34523.2|34529.3|34525.7|34525.8|34522.2|4
1650357370000|2022-04-19 08:36:10|34526.3|34522.7|34526.8|34523.2|34526.8|34523.2|34524.3|34520.7|6
1650357380000|2022-04-19 08:36:20|34526.3|34522.7|34539.8|34536.2|34540.8|34537.2|34526.3|34522.7|32
1650357390000|2022-04-19 08:36:30|34540.3|34536.7|34541.8|34538.2|34543.3|34539.7|34539.8|34536.2|12
1650357400000|2022-04-19 08:36:40|34541.3|34537.7|34544.8|34541.2|34544.8|34541.2|34540.8|34537.2|18
1650357410000|2022-04-19 08:36:50|34544.3|34540.7|34542.3|34538.7|34544.8|34541.2|34542.3|34538.7|11
1650357420000|2022-04-19 08:37:00|34542.8|34539.2|34541.3|34537.7|34542.8|34539.2|34540.8|34537.2|15
1650357430000|2022-04-19 08:37:10|34541.8|34538.2|34541.3|34537.7|34542.8|34539.2|34538.3|34534.7|10
1650357440000|2022-04-19 08:37:20|34542.3|34538.7|34543.8|34540.2|34545.8|34542.2|34541.8|34538.2|19
1650357450000|2022-04-19 08:37:30|34543.3|34539.7|34540.8|34537.2|34543.8|34540.2|34540.8|34537.2|2
1650357460000|2022-04-19 08:37:40|34541.3|34537.7|34543.8|34540.2|34543.8|34540.2|34537.3|34533.7|28
1650357470000|2022-04-19 08:37:50|34543.3|34539.7|34546.3|34542.7|34547.3|34543.7|34541.8|34538.2|12
1650357480000|2022-04-19 08:38:00|34547.8|34544.2|34550.3|34546.7|34554.3|34550.7|34546.8|34543.2|104
1650357490000|2022-04-19 08:38:10|34549.8|34546.2|34545.3|34541.7|34549.8|34546.2|34545.3|34541.7|23
1650357500000|2022-04-19 08:38:20|34545.8|34542.2|34546.8|34543.2|34546.8|34543.2|34544.8|34541.2|20
1650357510000|2022-04-19 08:38:30|34545.8|34542.2|34547.3|34543.7|34547.8|34544.2|34544.8|34541.2|36
1650357520000|2022-04-19 08:38:40|34547.8|34544.2|34545.8|34542.2|34548.8|34545.2|34545.3|34541.7|9
1650357530000|2022-04-19 08:38:50|34545.3|34541.7|34543.3|34539.7|34545.8|34542.2|34542.8|34539.2|6
1650357540000|2022-04-19 08:39:00|34542.8|34539.2|34544.3|34540.7|34545.3|34541.7|34542.8|34539.2|11
1650357550000|2022-04-19 08:39:10|34544.8|34541.2|34543.8|34540.2|34545.8|34542.2|34543.8|34540.2|9
1650357560000|2022-04-19 08:39:20|34543.3|34539.7|34537.3|34533.7|34543.8|34540.2|34536.3|34532.7|15
1650357570000|2022-04-19 08:39:30|34537.8|34534.2|34536.8|34533.2|34538.3|34534.7|34535.3|34531.7|14
1650357580000|2022-04-19 08:39:40|34537.3|34533.7|34535.8|34532.2|34540.3|34536.7|34534.8|34531.2|20
1650357590000|2022-04-19 08:39:50|34536.3|34532.7|34535.3|34531.7|34536.8|34533.2|34535.3|34531.7|8
1650357600000|2022-04-19 08:40:00|34535.8|34532.2|34532.8|34529.2|34535.8|34532.2|34531.8|34528.2|19
1650357610000|2022-04-19 08:40:10|34533.3|34529.7|34532.8|34529.2|34533.8|34530.2|34531.8|34528.2|1
1650357620000|2022-04-19 08:40:20|34532.3|34528.7|34531.8|34528.2|34533.8|34530.2|34531.3|34527.7|8
1650357630000|2022-04-19 08:40:30|34531.3|34527.7|34527.8|34524.2|34531.3|34527.7|34526.3|34522.7|8
1650357640000|2022-04-19 08:40:40|34527.3|34523.7|34529.8|34526.2|34530.8|34527.2|34527.3|34523.7|12
1650357650000|2022-04-19 08:40:50|34529.3|34525.7|34529.3|34525.7|34533.3|34529.7|34528.8|34525.2|19
1650357660000|2022-04-19 08:41:00|34529.8|34526.2|34527.8|34524.2|34529.8|34526.2|34527.8|34524.2|5
1650357670000|2022-04-19 08:41:10|34527.3|34523.7|34528.3|34524.7|34529.8|34526.2|34527.3|34523.7|7
1650357680000|2022-04-19 08:41:20|34527.8|34524.2|34528.3|34524.7|34529.8|34526.2|34527.8|34524.2|19
1650357690000|2022-04-19 08:41:30|34527.8|34524.2|34527.8|34524.2|34528.8|34525.2|34526.8|34523.2|4
1650357700000|2022-04-19 08:41:40|34528.3|34524.7|34529.8|34526.2|34530.8|34527.2|34527.8|34524.2|17
1650357710000|2022-04-19 08:41:50|34530.3|34526.7|34532.8|34529.2|34533.8|34530.2|34530.3|34526.7|7
1650357720000|2022-04-19 08:42:00|34532.3|34528.7|34533.8|34530.2|34534.3|34530.7|34532.3|34528.7|15
1650357730000|2022-04-19 08:42:10|34533.3|34529.7|34536.8|34533.2|34539.8|34536.2|34533.3|34529.7|21
1650357740000|2022-04-19 08:42:20|34536.3|34532.7|34536.8|34533.2|34537.8|34534.2|34534.8|34531.2|4
1650357750000|2022-04-19 08:42:30|34537.3|34533.7|34535.8|34532.2|34537.3|34533.7|34535.3|34531.7|2
1650357760000|2022-04-19 08:42:40|34535.3|34531.7|34539.3|34535.7|34540.3|34536.7|34535.3|34531.7|27
1650357770000|2022-04-19 08:42:50|34539.8|34536.2|34539.3|34535.7|34539.8|34536.2|34538.8|34535.2|3
1650357780000|2022-04-19 08:43:00|34539.8|34536.2|34539.3|34535.7|34539.8|34536.2|34539.3|34535.7|0
1650357790000|2022-04-19 08:43:10|34538.8|34535.2|34538.3|34534.7|34539.3|34535.7|34536.8|34533.2|13
1650357800000|2022-04-19 08:43:20|34538.8|34535.2|34541.8|34538.2|34542.8|34539.2|34538.8|34535.2|17
1650357810000|2022-04-19 08:43:30|34542.3|34538.7|34541.3|34537.7|34542.8|34539.2|34540.8|34537.2|8
1650357820000|2022-04-19 08:43:40|34540.8|34537.2|34537.3|34533.7|34540.8|34537.2|34534.8|34531.2|25
1650357830000|2022-04-19 08:43:50|34536.8|34533.2|34533.8|34530.2|34536.8|34533.2|34533.3|34529.7|7
1650357840000|2022-04-19 08:44:00|34532.8|34529.2|34528.8|34525.2|34532.8|34529.2|34526.8|34523.2|47
1650357850000|2022-04-19 08:44:10|34527.8|34524.2|34517.3|34513.7|34527.8|34524.2|34517.3|34513.7|39
1650357860000|2022-04-19 08:44:20|34517.8|34514.2|34515.8|34512.2|34518.3|34514.7|34512.3|34508.7|31
1650357870000|2022-04-19 08:44:30|34516.3|34512.7|34517.8|34514.2|34520.8|34517.2|34515.8|34512.2|24
1650357880000|2022-04-19 08:44:40|34517.3|34513.7|34512.8|34509.2|34517.8|34514.2|34512.3|34508.7|4
1650357890000|2022-04-19 08:44:50|34512.3|34508.7|34514.3|34510.7|34514.8|34511.2|34511.8|34508.2|7
1650357900000|2022-04-19 08:45:00|34514.8|34511.2|34511.8|34508.2|34515.8|34512.2|34509.3|34505.7|10
1650357910000|2022-04-19 08:45:10|34511.3|34507.7|34513.8|34510.2|34515.3|34511.7|34509.3|34505.7|24
1650357920000|2022-04-19 08:45:20|34514.3|34510.7|34510.8|34507.2|34514.8|34511.2|34509.8|34506.2|2
1650357930000|2022-04-19 08:45:30|34510.3|34506.7|34505.3|34501.7|34510.3|34506.7|34502.3|34498.7|33
1650357940000|2022-04-19 08:45:40|34505.8|34502.2|34505.3|34501.7|34505.8|34502.2|34504.8|34501.2|9
1650357950000|2022-04-19 08:45:50|34504.8|34501.2|34503.3|34499.7|34505.8|34502.2|34502.8|34499.2|8
1650357960000|2022-04-19 08:46:00|34503.8|34500.2|34498.3|34494.7|34504.3|34500.7|34498.3|34494.7|28
1650357970000|2022-04-19 08:46:10|34498.8|34495.2|34496.8|34493.2|34499.8|34496.2|34495.8|34492.2|18
1650357980000|2022-04-19 08:46:20|34497.3|34493.7|34492.8|34489.2|34498.3|34494.7|34492.8|34489.2|29
1650357990000|2022-04-19 08:46:30|34492.3|34488.7|34493.8|34490.2|34495.3|34491.7|34492.3|34488.7|14
1650358000000|2022-04-19 08:46:40|34493.3|34489.7|34494.8|34491.2|34494.8|34491.2|34492.3|34488.7|41
1650358010000|2022-04-19 08:46:50|34494.3|34490.7|34485.8|34482.2|34494.3|34490.7|34485.3|34481.7|21
1650358020000|2022-04-19 08:47:00|34484.3|34480.7|34479.3|34475.7|34486.3|34482.7|34479.3|34475.7|45
1650358030000|2022-04-19 08:47:10|34479.8|34476.2|34476.8|34473.2|34480.3|34476.7|34475.3|34471.7|36
1650358040000|2022-04-19 08:47:20|34477.3|34473.7|34475.8|34472.2|34479.8|34476.2|34474.3|34470.7|31
1650358050000|2022-04-19 08:47:30|34475.3|34471.7|34473.3|34469.7|34475.8|34472.2|34472.8|34469.2|33
1650358060000|2022-04-19 08:47:40|34473.8|34470.2|34473.8|34470.2|34474.3|34470.7|34469.3|34465.7|44
1650358070000|2022-04-19 08:47:50|34472.3|34468.7|34467.8|34464.2|34472.8|34469.2|34466.8|34463.2|29
1650358080000|2022-04-19 08:48:00|34468.3|34464.7|34462.8|34459.2|34470.8|34467.2|34458.8|34455.2|89
1650358090000|2022-04-19 08:48:10|34462.3|34458.7|34463.8|34460.2|34466.8|34463.2|34460.8|34457.2|31
1650358100000|2022-04-19 08:48:20|34464.3|34460.7|34456.8|34453.2|34464.8|34461.2|34453.3|34449.7|67
1650358110000|2022-04-19 08:48:30|34456.3|34452.7|34454.8|34451.2|34456.8|34453.2|34452.8|34449.2|34
1650358120000|2022-04-19 08:48:40|34455.3|34451.7|34455.3|34451.7|34456.3|34452.7|34451.3|34447.7|41
1650358130000|2022-04-19 08:48:50|34454.8|34451.2|34451.8|34448.2|34455.8|34452.2|34450.3|34446.7|15
1650358140000|2022-04-19 08:49:00|34452.3|34448.7|34446.8|34443.2|34452.3|34448.7|34445.8|34442.2|56
1650358150000|2022-04-19 08:49:10|34446.3|34442.7|34442.8|34439.2|34447.8|34444.2|34440.3|34436.7|31
1650358160000|2022-04-19 08:49:20|34442.3|34438.7|34436.3|34432.7|34442.3|34438.7|34436.3|34432.7|50
1650358170000|2022-04-19 08:49:30|34436.8|34433.2|34431.8|34428.2|34440.8|34437.2|34428.8|34425.2|39
1650358180000|2022-04-19 08:49:40|34432.3|34428.7|34434.8|34431.2|34435.8|34432.2|34425.8|34422.2|48
1650358190000|2022-04-19 08:49:50|34435.3|34431.7|34440.8|34437.2|34445.8|34442.2|34434.8|34431.2|45
1650358200000|2022-04-19 08:50:00|34440.3|34436.7|34435.8|34432.2|34440.3|34436.7|34432.8|34429.2|41
1650358210000|2022-04-19 08:50:10|34436.3|34432.7|34431.8|34428.2|34436.3|34432.7|34429.8|34426.2|30
1650358220000|2022-04-19 08:50:20|34432.3|34428.7|34433.3|34429.7|34436.3|34432.7|34430.8|34427.2|14
1650358230000|2022-04-19 08:50:30|34433.8|34430.2|34442.8|34439.2|34443.3|34439.7|34432.8|34429.2|13
1650358240000|2022-04-19 08:50:40|34443.3|34439.7|34444.8|34441.2|34445.8|34442.2|34440.3|34436.7|28
1650358250000|2022-04-19 08:50:50|34444.3|34440.7|34439.8|34436.2|34444.8|34441.2|34439.8|34436.2|24
1650358260000|2022-04-19 08:51:00|34440.3|34436.7|34439.8|34436.2|34441.8|34438.2|34439.3|34435.7|14
1650358270000|2022-04-19 08:51:10|34440.3|34436.7|34443.3|34439.7|34443.8|34440.2|34435.8|34432.2|30
1650358280000|2022-04-19 08:51:20|34442.8|34439.2|34441.8|34438.2|34445.8|34442.2|34441.8|34438.2|22
1650358290000|2022-04-19 08:51:30|34442.3|34438.7|34437.3|34433.7|34445.8|34442.2|34436.3|34432.7|16
1650358300000|2022-04-19 08:51:40|34437.8|34434.2|34438.8|34435.2|34441.8|34438.2|34436.8|34433.2|20
1650358310000|2022-04-19 08:51:50|34439.3|34435.7|34441.8|34438.2|34442.8|34439.2|34435.3|34431.7|10
1650358320000|2022-04-19 08:52:00|34442.3|34438.7|34440.8|34437.2|34442.8|34439.2|34439.3|34435.7|14
1650358330000|2022-04-19 08:52:10|34441.3|34437.7|34444.8|34441.2|34445.3|34441.7|34438.8|34435.2|10
1650358340000|2022-04-19 08:52:20|34445.3|34441.7|34437.8|34434.2|34445.3|34441.7|34437.8|34434.2|18
1650358350000|2022-04-19 08:52:30|34437.3|34433.7|34436.8|34433.2|34439.8|34436.2|34433.3|34429.7|8
1650358360000|2022-04-19 08:52:40|34436.3|34432.7|34436.8|34433.2|34437.8|34434.2|34434.8|34431.2|14
1650358370000|2022-04-19 08:52:50|34437.3|34433.7|34435.8|34432.2|34437.3|34433.7|34433.3|34429.7|15
1650358380000|2022-04-19 08:53:00|34435.3|34431.7|34432.8|34429.2|34436.3|34432.7|34428.8|34425.2|28
1650358390000|2022-04-19 08:53:10|34432.3|34428.7|34435.8|34432.2|34435.8|34432.2|34431.3|34427.7|16
1650358400000|2022-04-19 08:53:20|34435.3|34431.7|34433.8|34430.2|34437.8|34434.2|34433.8|34430.2|15
1650358410000|2022-04-19 08:53:30|34434.3|34430.7|34437.8|34434.2|34438.8|34435.2|34433.8|34430.2|18
1650358420000|2022-04-19 08:53:40|34438.3|34434.7|34437.8|34434.2|34438.8|34435.2|34437.8|34434.2|2
1650358430000|2022-04-19 08:53:50|34438.3|34434.7|34434.3|34430.7|34439.3|34435.7|34432.8|34429.2|10
1650358440000|2022-04-19 08:54:00|34433.8|34430.2|34429.3|34425.7|34433.8|34430.2|34428.3|34424.7|23
1650358450000|2022-04-19 08:54:10|34428.8|34425.2|34422.8|34419.2|34429.8|34426.2|34421.8|34418.2|16
1650358460000|2022-04-19 08:54:20|34423.3|34419.7|34424.8|34421.2|34428.8|34425.2|34423.3|34419.7|10
1650358470000|2022-04-19 08:54:30|34425.3|34421.7|34421.8|34418.2|34425.8|34422.2|34419.3|34415.7|42
1650358480000|2022-04-19 08:54:40|34420.8|34417.2|34418.8|34415.2|34424.8|34421.2|34418.8|34415.2|22
1650358490000|2022-04-19 08:54:50|34419.3|34415.7|34423.8|34420.2|34427.8|34424.2|34418.8|34415.2|39
1650358500000|2022-04-19 08:55:00|34424.3|34420.7|34423.8|34420.2|34424.8|34421.2|34418.8|34415.2|33
1650358510000|2022-04-19 08:55:10|34424.3|34420.7|34416.8|34413.2|34424.3|34420.7|34415.8|34412.2|66
1650358520000|2022-04-19 08:55:20|34416.3|34412.7|34413.8|34410.2|34416.3|34412.7|34411.3|34407.7|35
1650358530000|2022-04-19 08:55:30|34414.3|34410.7|34415.3|34411.7|34418.8|34415.2|34414.3|34410.7|11
1650358540000|2022-04-19 08:55:40|34415.8|34412.2|34416.8|34413.2|34420.8|34417.2|34415.8|34412.2|27
1650358550000|2022-04-19 08:55:50|34417.3|34413.7|34419.3|34415.7|34420.8|34417.2|34415.8|34412.2|12
1650358560000|2022-04-19 08:56:00|34419.8|34416.2|34422.3|34418.7|34422.3|34418.7|34418.8|34415.2|18
1650358570000|2022-04-19 08:56:10|34421.8|34418.2|34420.8|34417.2|34423.8|34420.2|34418.8|34415.2|13
1650358580000|2022-04-19 08:56:20|34421.3|34417.7|34421.3|34417.7|34422.8|34419.2|34418.8|34415.2|7
1650358590000|2022-04-19 08:56:30|34420.8|34417.2|34416.3|34412.7|34420.8|34417.2|34415.8|34412.2|7
1650358600000|2022-04-19 08:56:40|34415.8|34412.2|34415.3|34411.7|34416.8|34413.2|34413.8|34410.2|14
1650358610000|2022-04-19 08:56:50|34415.8|34412.2|34412.8|34409.2|34416.8|34413.2|34412.3|34408.7|7
1650358620000|2022-04-19 08:57:00|34413.3|34409.7|34415.8|34412.2|34417.8|34414.2|34412.8|34409.2|13
1650358630000|2022-04-19 08:57:10|34416.3|34412.7|34421.8|34418.2|34421.8|34418.2|34416.3|34412.7|13
1650358640000|2022-04-19 08:57:20|34422.3|34418.7|34420.3|34416.7|34422.3|34418.7|34418.8|34415.2|5
1650358650000|2022-04-19 08:57:30|34419.8|34416.2|34417.8|34414.2|34419.8|34416.2|34415.8|34412.2|8
1650358660000|2022-04-19 08:57:40|34417.3|34413.7|34414.8|34411.2|34417.3|34413.7|34413.8|34410.2|16
1650358670000|2022-04-19 08:57:50|34414.3|34410.7|34413.3|34409.7|34414.8|34411.2|34409.8|34406.2|14
1650358680000|2022-04-19 08:58:00|34412.8|34409.2|34413.3|34409.7|34414.8|34411.2|34411.8|34408.2|18
1650358690000|2022-04-19 08:58:10|34413.8|34410.2|34417.3|34413.7|34417.8|34414.2|34413.8|34410.2|12
1650358700000|2022-04-19 08:58:20|34416.8|34413.2|34415.8|34412.2|34417.3|34413.7|34415.3|34411.7|9
1650358710000|2022-04-19 08:58:30|34416.3|34412.7|34418.3|34414.7|34419.3|34415.7|34416.3|34412.7|7
1650358720000|2022-04-19 08:58:40|34417.8|34414.2|34414.8|34411.2|34420.8|34417.2|34414.8|34411.2|7
1650358730000|2022-04-19 08:58:50|34415.3|34411.7|34413.8|34410.2|34416.8|34413.2|34413.8|34410.2|8
1650358740000|2022-04-19 08:59:00|34414.3|34410.7|34416.3|34412.7|34416.3|34412.7|34412.8|34409.2|7
1650358750000|2022-04-19 08:59:10|34416.8|34413.2|34414.3|34410.7|34417.8|34414.2|34412.3|34408.7|6
1650358760000|2022-04-19 08:59:20|34414.8|34411.2|34415.3|34411.7|34415.3|34411.7|34412.3|34408.7|5
1650358770000|2022-04-19 08:59:30|34414.8|34411.2|34412.8|34409.2|34415.8|34412.2|34411.8|34408.2|21
1650358780000|2022-04-19 08:59:40|34413.3|34409.7|34409.3|34405.7|34413.3|34409.7|34406.8|34403.2|34
1650358790000|2022-04-19 08:59:50|34409.8|34406.2|34416.3|34412.7|34416.8|34413.2|34408.3|34404.7|17
1650358800000|2022-04-19 09:00:00|34414.8|34411.2|34413.3|34409.7|34415.3|34411.7|34410.8|34407.2|24
1650358810000|2022-04-19 09:00:10|34413.8|34410.2|34412.8|34409.2|34414.8|34411.2|34411.3|34407.7|17
1650358820000|2022-04-19 09:00:20|34413.3|34409.7|34413.8|34410.2|34414.8|34411.2|34411.8|34408.2|5
1650358830000|2022-04-19 09:00:30|34413.3|34409.7|34413.8|34410.2|34415.3|34411.7|34412.3|34408.7|5
1650358840000|2022-04-19 09:00:40|34413.3|34409.7|34410.8|34407.2|34414.3|34410.7|34410.8|34407.2|9
1650358850000|2022-04-19 09:00:50|34410.3|34406.7|34410.8|34407.2|34410.8|34407.2|34409.3|34405.7|9
1650358860000|2022-04-19 09:01:00|34410.3|34406.7|34406.8|34403.2|34410.3|34406.7|34405.8|34402.2|25
1650358870000|2022-04-19 09:01:10|34407.3|34403.7|34410.8|34407.2|34411.3|34407.7|34406.8|34403.2|25
1650358880000|2022-04-19 09:01:20|34411.3|34407.7|34409.3|34405.7|34412.3|34408.7|34407.8|34404.2|12
1650358890000|2022-04-19 09:01:30|34408.8|34405.2|34408.3|34404.7|34412.3|34408.7|34408.3|34404.7|33
1650358900000|2022-04-19 09:01:40|34407.8|34404.2|34408.8|34405.2|34410.3|34406.7|34406.8|34403.2|18
1650358910000|2022-04-19 09:01:50|34408.3|34404.7|34405.3|34401.7|34408.3|34404.7|34403.8|34400.2|63
1650358920000|2022-04-19 09:02:00|34407.3|34403.7|34404.8|34401.2|34407.8|34404.2|34404.3|34400.7|26
1650358930000|2022-04-19 09:02:10|34403.8|34400.2|34393.8|34390.2|34405.8|34402.2|34392.8|34389.2|93
1650358940000|2022-04-19 09:02:20|34394.3|34390.7|34398.8|34395.2|34400.8|34397.2|34393.8|34390.2|46
1650358950000|2022-04-19 09:02:30|34399.3|34395.7|34400.8|34397.2|34402.8|34399.2|34398.8|34395.2|19
1650358960000|2022-04-19 09:02:40|34400.3|34396.7|34400.3|34396.7|34402.8|34399.2|34398.8|34395.2|29
1650358970000|2022-04-19 09:02:50|34400.8|34397.2|34413.3|34409.7|34413.8|34410.2|34400.3|34396.7|56
1650358980000|2022-04-19 09:03:00|34412.8|34409.2|34408.8|34405.2|34413.3|34409.7|34408.3|34404.7|28
1650358990000|2022-04-19 09:03:10|34408.3|34404.7|34412.8|34409.2|34413.3|34409.7|34407.8|34404.2|4
1650359000000|2022-04-19 09:03:20|34413.3|34409.7|34409.3|34405.7|34414.3|34410.7|34409.3|34405.7|10
1650359010000|2022-04-19 09:03:30|34408.8|34405.2|34409.8|34406.2|34411.3|34407.7|34406.8|34403.2|31
1650359020000|2022-04-19 09:03:40|34410.3|34406.7|34399.3|34395.7|34411.3|34407.7|34398.8|34395.2|71
1650359030000|2022-04-19 09:03:50|34395.8|34392.2|34395.8|34392.2|34396.8|34393.2|34392.8|34389.2|24
1650359040000|2022-04-19 09:04:00|34396.3|34392.7|34400.8|34397.2|34401.3|34397.7|34395.3|34391.7|18
1650359050000|2022-04-19 09:04:10|34401.3|34397.7|34399.8|34396.2|34401.8|34398.2|34398.8|34395.2|24
1650359060000|2022-04-19 09:04:20|34399.3|34395.7|34400.8|34397.2|34402.3|34398.7|34398.8|34395.2|11
1650359070000|2022-04-19 09:04:30|34401.3|34397.7|34403.8|34400.2|34405.8|34402.2|34401.3|34397.7|20
1650359080000|2022-04-19 09:04:40|34403.3|34399.7|34404.3|34400.7|34405.3|34401.7|34400.3|34396.7|24
1650359090000|2022-04-19 09:04:50|34403.8|34400.2|34401.8|34398.2|34405.8|34402.2|34399.8|34396.2|11
1650359100000|2022-04-19 09:05:00|34402.3|34398.7|34400.8|34397.2|34405.8|34402.2|34400.3|34396.7|15
1650359110000|2022-04-19 09:05:10|34400.3|34396.7|34401.8|34398.2|34402.8|34399.2|34399.3|34395.7|7
1650359120000|2022-04-19 09:05:20|34400.8|34397.2|34400.8|34397.2|34401.8|34398.2|34396.3|34392.7|6
1650359130000|2022-04-19 09:05:30|34400.3|34396.7|34401.8|34398.2|34403.3|34399.7|34397.8|34394.2|14
1650359140000|2022-04-19 09:05:40|34402.3|34398.7|34401.8|34398.2|34402.8|34399.2|34399.8|34396.2|9
1650359150000|2022-04-19 09:05:50|34401.3|34397.7|34403.8|34400.2|34403.8|34400.2|34400.8|34397.2|21
1650359160000|2022-04-19 09:06:00|34404.8|34401.2|34399.8|34396.2|34405.3|34401.7|34399.8|34396.2|19
1650359170000|2022-04-19 09:06:10|34400.3|34396.7|34404.8|34401.2|34405.3|34401.7|34399.8|34396.2|16
1650359180000|2022-04-19 09:06:20|34405.3|34401.7|34403.8|34400.2|34405.8|34402.2|34402.8|34399.2|11
1650359190000|2022-04-19 09:06:30|34403.3|34399.7|34399.8|34396.2|34404.8|34401.2|34399.8|34396.2|6
1650359200000|2022-04-19 09:06:40|34400.3|34396.7|34399.8|34396.2|34400.3|34396.7|34398.3|34394.7|6
1650359210000|2022-04-19 09:06:50|34399.3|34395.7|34401.8|34398.2|34401.8|34398.2|34398.3|34394.7|21
1650359220000|2022-04-19 09:07:00|34402.3|34398.7|34401.3|34397.7|34402.3|34398.7|34398.8|34395.2|3
1650359230000|2022-04-19 09:07:10|34401.8|34398.2|34401.8|34398.2|34402.3|34398.7|34400.3|34396.7|7
1650359240000|2022-04-19 09:07:20|34401.3|34397.7|34402.8|34399.2|34403.3|34399.7|34399.3|34395.7|11
1650359250000|2022-04-19 09:07:30|34402.3|34398.7|34398.8|34395.2|34402.8|34399.2|34397.3|34393.7|18
1650359260000|2022-04-19 09:07:40|34399.3|34395.7|34400.8|34397.2|34401.8|34398.2|34398.8|34395.2|4
1650359270000|2022-04-19 09:07:50|34401.3|34397.7|34399.8|34396.2|34403.3|34399.7|34399.3|34395.7|20
1650359280000|2022-04-19 09:08:00|34399.3|34395.7|34398.8|34395.2|34399.8|34396.2|34396.8|34393.2|25
1650359290000|2022-04-19 09:08:10|34398.3|34394.7|34395.8|34392.2|34399.3|34395.7|34395.8|34392.2|17
1650359300000|2022-04-19 09:08:20|34395.3|34391.7|34393.8|34390.2|34395.3|34391.7|34392.8|34389.2|31
1650359310000|2022-04-19 09:08:30|34394.3|34390.7|34396.8|34393.2|34396.8|34393.2|34394.3|34390.7|6
1650359320000|2022-04-19 09:08:40|34396.3|34392.7|34397.8|34394.2|34398.8|34395.2|34395.8|34392.2|4
1650359330000|2022-04-19 09:08:50|34397.3|34393.7|34397.8|34394.2|34398.8|34395.2|34396.3|34392.7|5
1650359340000|2022-04-19 09:09:00|34395.8|34392.2|34395.8|34392.2|34395.8|34392.2|34393.8|34390.2|14
1650359350000|2022-04-19 09:09:10|34395.3|34391.7|34391.8|34388.2|34395.8|34392.2|34390.8|34387.2|30
1650359360000|2022-04-19 09:09:20|34392.8|34389.2|34388.8|34385.2|34392.8|34389.2|34388.3|34384.7|39
1650359370000|2022-04-19 09:09:30|34387.8|34384.2|34390.8|34387.2|34390.8|34387.2|34387.3|34383.7|33
1650359380000|2022-04-19 09:09:40|34390.3|34386.7|34393.3|34389.7|34393.3|34389.7|34389.3|34385.7|10
1650359390000|2022-04-19 09:09:50|34393.8|34390.2|34392.8|34389.2|34394.8|34391.2|34391.8|34388.2|15
1650359400000|2022-04-19 09:10:00|34392.3|34388.7|34394.3|34390.7|34394.8|34391.2|34391.8|34388.2|9
1650359410000|2022-04-19 09:10:10|34394.8|34391.2|34395.8|34392.2|34397.8|34394.2|34393.3|34389.7|21
1650359420000|2022-04-19 09:10:20|34395.3|34391.7|34396.3|34392.7|34397.8|34394.2|34395.3|34391.7|6
1650359430000|2022-04-19 09:10:30|34396.8|34393.2|34394.8|34391.2|34397.3|34393.7|34394.3|34390.7|6
1650359440000|2022-04-19 09:10:40|34394.3|34390.7|34388.8|34385.2|34394.8|34391.2|34388.8|34385.2|18
1650359450000|2022-04-19 09:10:50|34389.3|34385.7|34388.3|34384.7|34390.3|34386.7|34387.8|34384.2|8
1650359460000|2022-04-19 09:11:00|34388.8|34385.2|34388.8|34385.2|34390.3|34386.7|34386.3|34382.7|24
1650359470000|2022-04-19 09:11:10|34388.3|34384.7|34388.8|34385.2|34389.3|34385.7|34387.8|34384.2|6
1650359480000|2022-04-19 09:11:20|34388.3|34384.7|34390.8|34387.2|34390.8|34387.2|34388.3|34384.7|5
1650359490000|2022-04-19 09:11:30|34390.3|34386.7|34389.8|34386.2|34390.8|34387.2|34389.8|34386.2|0
1650359500000|2022-04-19 09:11:40|34389.3|34385.7|34390.8|34387.2|34392.3|34388.7|34389.3|34385.7|10
1650359510000|2022-04-19 09:11:50|34390.3|34386.7|34391.8|34388.2|34392.3|34388.7|34389.3|34385.7|10
1650359520000|2022-04-19 09:12:00|34391.3|34387.7|34391.8|34388.2|34392.8|34389.2|34391.3|34387.7|7
1650359530000|2022-04-19 09:12:10|34391.3|34387.7|34388.8|34385.2|34391.8|34388.2|34388.8|34385.2|9
1650359540000|2022-04-19 09:12:20|34389.3|34385.7|34383.3|34379.7|34389.3|34385.7|34381.8|34378.2|61
1650359550000|2022-04-19 09:12:30|34382.8|34379.2|34381.8|34378.2|34383.8|34380.2|34380.8|34377.2|6
1650359560000|2022-04-19 09:12:40|34380.8|34377.2|34381.3|34377.7|34382.8|34379.2|34379.3|34375.7|17
1650359570000|2022-04-19 09:12:50|34380.8|34377.2|34369.8|34366.2|34381.8|34378.2|34366.8|34363.2|94
1650359580000|2022-04-19 09:13:00|34370.3|34366.7|34375.8|34372.2|34376.8|34373.2|34368.3|34364.7|36
1650359590000|2022-04-19 09:13:10|34376.3|34372.7|34377.8|34374.2|34378.3|34374.7|34373.8|34370.2|9
1650359600000|2022-04-19 09:13:20|34377.3|34373.7|34375.3|34371.7|34377.8|34374.2|34375.3|34371.7|6
1650359610000|2022-04-19 09:13:30|34375.8|34372.2|34379.8|34376.2|34379.8|34376.2|34375.8|34372.2|12
1650359620000|2022-04-19 09:13:40|34380.3|34376.7|34381.8|34378.2|34382.8|34379.2|34379.8|34376.2|16
1650359630000|2022-04-19 09:13:50|34382.3|34378.7|34375.8|34372.2|34382.3|34378.7|34374.8|34371.2|10
1650359640000|2022-04-19 09:14:00|34376.3|34372.7|34374.8|34371.2|34376.8|34373.2|34373.8|34370.2|10
1650359650000|2022-04-19 09:14:10|34375.3|34371.7|34380.8|34377.2|34381.3|34377.7|34374.8|34371.2|10
1650359660000|2022-04-19 09:14:20|34380.3|34376.7|34381.8|34378.2|34384.3|34380.7|34379.8|34376.2|12
1650359670000|2022-04-19 09:14:30|34382.3|34378.7|34380.8|34377.2|34382.8|34379.2|34379.8|34376.2|11
1650359680000|2022-04-19 09:14:40|34381.3|34377.7|34380.3|34376.7|34381.8|34378.2|34378.8|34375.2|9
1650359690000|2022-04-19 09:14:50|34380.8|34377.2|34376.8|34373.2|34380.8|34377.2|34376.8|34373.2|11
1650359700000|2022-04-19 09:15:00|34376.3|34372.7|34374.8|34371.2|34378.8|34375.2|34371.8|34368.2|22
1650359710000|2022-04-19 09:15:10|34374.3|34370.7|34373.8|34370.2|34376.8|34373.2|34373.8|34370.2|3
1650359720000|2022-04-19 09:15:20|34373.3|34369.7|34378.8|34375.2|34378.8|34375.2|34372.8|34369.2|6
1650359730000|2022-04-19 09:15:30|34378.3|34374.7|34374.8|34371.2|34378.8|34375.2|34372.3|34368.7|22
1650359740000|2022-04-19 09:15:40|34375.3|34371.7|34377.8|34374.2|34377.8|34374.2|34374.8|34371.2|13
1650359750000|2022-04-19 09:15:50|34377.3|34373.7|34376.8|34373.2|34377.8|34374.2|34374.8|34371.2|7
1650359760000|2022-04-19 09:16:00|34377.3|34373.7|34376.3|34372.7|34378.8|34375.2|34376.3|34372.7|11
1650359770000|2022-04-19 09:16:10|34376.8|34373.2|34379.8|34376.2|34380.3|34376.7|34376.3|34372.7|1
1650359780000|2022-04-19 09:16:20|34380.3|34376.7|34378.3|34374.7|34380.8|34377.2|34376.3|34372.7|18
1650359790000|2022-04-19 09:16:30|34377.8|34374.2|34377.3|34373.7|34377.8|34374.2|34376.3|34372.7|4
1650359800000|2022-04-19 09:16:40|34376.8|34373.2|34370.8|34367.2|34376.8|34373.2|34370.3|34366.7|35
1650359810000|2022-04-19 09:16:50|34371.3|34367.7|34374.8|34371.2|34375.8|34372.2|34370.8|34367.2|10
1650359820000|2022-04-19 09:17:00|34373.8|34370.2|34377.8|34374.2|34377.8|34374.2|34373.8|34370.2|18
1650359830000|2022-04-19 09:17:10|34377.3|34373.7|34376.8|34373.2|34377.8|34374.2|34374.8|34371.2|5
1650359840000|2022-04-19 09:17:20|34376.3|34372.7|34377.8|34374.2|34378.3|34374.7|34376.3|34372.7|6
1650359850000|2022-04-19 09:17:30|34378.8|34375.2|34376.8|34373.2|34381.3|34377.7|34376.3|34372.7|17
1650359860000|2022-04-19 09:17:40|34378.8|34375.2|34379.8|34376.2|34380.3|34376.7|34378.3|34374.7|20
1650359870000|2022-04-19 09:17:50|34380.3|34376.7|34381.8|34378.2|34382.8|34379.2|34379.8|34376.2|14
1650359880000|2022-04-19 09:18:00|34381.3|34377.7|34383.3|34379.7|34386.3|34382.7|34380.8|34377.2|25
1650359890000|2022-04-19 09:18:10|34383.8|34380.2|34384.8|34381.2|34385.3|34381.7|34383.3|34379.7|9
1650359900000|2022-04-19 09:18:20|34383.8|34380.2|34387.8|34384.2|34387.8|34384.2|34383.8|34380.2|11
1650359910000|2022-04-19 09:18:30|34387.3|34383.7|34386.3|34382.7|34388.8|34385.2|34384.8|34381.2|11
1650359920000|2022-04-19 09:18:40|34385.8|34382.2|34385.8|34382.2|34387.8|34384.2|34385.3|34381.7|7
1650359930000|2022-04-19 09:18:50|34385.3|34381.7|34387.8|34384.2|34389.8|34386.2|34383.8|34380.2|7
1650359940000|2022-04-19 09:19:00|34387.3|34383.7|34388.8|34385.2|34388.8|34385.2|34385.8|34382.2|7
1650359950000|2022-04-19 09:19:10|34388.3|34384.7|34389.3|34385.7|34389.8|34386.2|34388.3|34384.7|15
1650359960000|2022-04-19 09:19:20|34389.8|34386.2|34385.8|34382.2|34389.8|34386.2|34384.3|34380.7|13
1650359970000|2022-04-19 09:19:30|34386.3|34382.7|34383.8|34380.2|34387.8|34384.2|34383.8|34380.2|11
1650359980000|2022-04-19 09:19:40|34384.3|34380.7|34382.8|34379.2|34384.8|34381.2|34380.3|34376.7|3
1650359990000|2022-04-19 09:19:50|34382.3|34378.7|34382.3|34378.7|34385.3|34381.7|34381.8|34378.2|5
1650360000000|2022-04-19 09:20:00|34381.8|34378.2|34385.3|34381.7|34385.8|34382.2|34380.3|34376.7|13
1650360010000|2022-04-19 09:20:10|34384.8|34381.2|34383.8|34380.2|34386.8|34383.2|34383.8|34380.2|20
1650360020000|2022-04-19 09:20:20|34384.3|34380.7|34381.8|34378.2|34384.3|34380.7|34380.8|34377.2|16
1650360030000|2022-04-19 09:20:30|34382.3|34378.7|34380.8|34377.2|34382.8|34379.2|34378.8|34375.2|13
1650360040000|2022-04-19 09:20:40|34381.3|34377.7|34381.3|34377.7|34382.3|34378.7|34380.3|34376.7|1
1650360050000|2022-04-19 09:20:50|34382.8|34379.2|34384.8|34381.2|34385.8|34382.2|34382.8|34379.2|10
1650360060000|2022-04-19 09:21:00|34385.8|34382.2|34385.8|34382.2|34386.3|34382.7|34384.8|34381.2|10
1650360070000|2022-04-19 09:21:10|34385.3|34381.7|34387.3|34383.7|34387.8|34384.2|34384.8|34381.2|9
1650360080000|2022-04-19 09:21:20|34386.8|34383.2|34387.8|34384.2|34388.8|34385.2|34386.8|34383.2|5
1650360090000|2022-04-19 09:21:30|34388.3|34384.7|34384.8|34381.2|34388.8|34385.2|34382.8|34379.2|7
1650360100000|2022-04-19 09:21:40|34385.3|34381.7|34384.8|34381.2|34385.8|34382.2|34384.8|34381.2|3
1650360110000|2022-04-19 09:21:50|34385.3|34381.7|34384.8|34381.2|34385.8|34382.2|34384.8|34381.2|1
1650360120000|2022-04-19 09:22:00|34385.3|34381.7|34382.8|34379.2|34385.8|34382.2|34382.3|34378.7|4
1650360130000|2022-04-19 09:22:10|34383.3|34379.7|34382.8|34379.2|34384.8|34381.2|34382.8|34379.2|3
1650360140000|2022-04-19 09:22:20|34382.3|34378.7|34377.8|34374.2|34382.3|34378.7|34377.3|34373.7|12
1650360150000|2022-04-19 09:22:30|34377.3|34373.7|34375.8|34372.2|34377.3|34373.7|34371.8|34368.2|34
1650360160000|2022-04-19 09:22:40|34375.3|34371.7|34376.8|34373.2|34376.8|34373.2|34372.8|34369.2|8
1650360170000|2022-04-19 09:22:50|34376.3|34372.7|34373.8|34370.2|34376.8|34373.2|34373.3|34369.7|7
1650360180000|2022-04-19 09:23:00|34374.3|34370.7|34370.8|34367.2|34375.8|34372.2|34368.8|34365.2|18
1650360190000|2022-04-19 09:23:10|34370.3|34366.7|34370.8|34367.2|34371.8|34368.2|34368.8|34365.2|7
1650360200000|2022-04-19 09:23:20|34370.3|34366.7|34368.8|34365.2|34371.8|34368.2|34368.3|34364.7|11
1650360210000|2022-04-19 09:23:30|34368.3|34364.7|34364.3|34360.7|34369.8|34366.2|34362.8|34359.2|37
1650360220000|2022-04-19 09:23:40|34364.8|34361.2|34365.8|34362.2|34366.8|34363.2|34363.3|34359.7|20
1650360230000|2022-04-19 09:23:50|34365.3|34361.7|34365.8|34362.2|34366.8|34363.2|34363.8|34360.2|4
1650360240000|2022-04-19 09:24:00|34366.3|34362.7|34370.8|34367.2|34371.8|34368.2|34365.8|34362.2|20
1650360250000|2022-04-19 09:24:10|34371.3|34367.7|34368.3|34364.7|34372.3|34368.7|34367.8|34364.2|17
1650360260000|2022-04-19 09:24:20|34368.8|34365.2|34363.3|34359.7|34368.8|34365.2|34360.3|34356.7|29
1650360270000|2022-04-19 09:24:30|34363.8|34360.2|34362.8|34359.2|34363.8|34360.2|34361.8|34358.2|3
1650360280000|2022-04-19 09:24:40|34363.3|34359.7|34362.8|34359.2|34363.8|34360.2|34360.8|34357.2|4
1650360290000|2022-04-19 09:24:50|34362.3|34358.7|34362.8|34359.2|34363.8|34360.2|34360.3|34356.7|8
1650360300000|2022-04-19 09:25:00|34362.3|34358.7|34358.8|34355.2|34363.3|34359.7|34357.8|34354.2|17
1650360310000|2022-04-19 09:25:10|34359.3|34355.7|34361.8|34358.2|34362.8|34359.2|34359.3|34355.7|16
1650360320000|2022-04-19 09:25:20|34362.3|34358.7|34363.8|34360.2|34363.8|34360.2|34361.8|34358.2|1
1650360330000|2022-04-19 09:25:30|34364.3|34360.7|34362.8|34359.2|34364.3|34360.7|34361.8|34358.2|6
1650360340000|2022-04-19 09:25:40|34363.3|34359.7|34361.8|34358.2|34363.8|34360.2|34361.8|34358.2|9
1650360350000|2022-04-19 09:25:50|34361.3|34357.7|34360.8|34357.2|34362.3|34358.7|34359.8|34356.2|8
1650360360000|2022-04-19 09:26:00|34360.3|34356.7|34357.8|34354.2|34360.8|34357.2|34357.8|34354.2|14
1650360370000|2022-04-19 09:26:10|34358.3|34354.7|34350.8|34347.2|34358.8|34355.2|34350.8|34347.2|17
1650360380000|2022-04-19 09:26:20|34351.3|34347.7|34350.3|34346.7|34353.3|34349.7|34350.3|34346.7|21
1650360390000|2022-04-19 09:26:30|34349.8|34346.2|34354.8|34351.2|34354.8|34351.2|34349.8|34346.2|18
1650360400000|2022-04-19 09:26:40|34353.8|34350.2|34354.3|34350.7|34355.8|34352.2|34352.8|34349.2|16
1650360410000|2022-04-19 09:26:50|34354.8|34351.2|34354.8|34351.2|34355.8|34352.2|34352.8|34349.2|10
1650360420000|2022-04-19 09:27:00|34354.3|34350.7|34353.8|34350.2|34355.8|34352.2|34352.8|34349.2|20
1650360430000|2022-04-19 09:27:10|34353.3|34349.7|34354.3|34350.7|34356.3|34352.7|34352.8|34349.2|4
1650360440000|2022-04-19 09:27:20|34353.8|34350.2|34353.8|34350.2|34354.8|34351.2|34352.8|34349.2|12
1650360450000|2022-04-19 09:27:30|34353.3|34349.7|34350.8|34347.2|34353.3|34349.7|34349.8|34346.2|6
1650360460000|2022-04-19 09:27:40|34350.3|34346.7|34348.8|34345.2|34351.3|34347.7|34346.8|34343.2|5
1650360470000|2022-04-19 09:27:50|34349.3|34345.7|34349.8|34346.2|34349.8|34346.2|34348.8|34345.2|6
1650360480000|2022-04-19 09:28:00|34349.3|34345.7|34340.8|34337.2|34349.3|34345.7|34339.8|34336.2|74
1650360490000|2022-04-19 09:28:10|34340.3|34336.7|34344.3|34340.7|34344.8|34341.2|34336.8|34333.2|45
1650360500000|2022-04-19 09:28:20|34344.8|34341.2|34344.3|34340.7|34346.3|34342.7|34343.8|34340.2|12
1650360510000|2022-04-19 09:28:30|34343.8|34340.2|34342.8|34339.2|34344.3|34340.7|34341.3|34337.7|11
1650360520000|2022-04-19 09:28:40|34343.3|34339.7|34339.8|34336.2|34346.8|34343.2|34337.3|34333.7|17
1650360530000|2022-04-19 09:28:50|34340.3|34336.7|34340.8|34337.2|34342.3|34338.7|34337.8|34334.2|9
1650360540000|2022-04-19 09:29:00|34339.8|34336.2|34344.8|34341.2|34344.8|34341.2|34339.8|34336.2|22
1650360550000|2022-04-19 09:29:10|34344.3|34340.7|34344.8|34341.2|34345.3|34341.7|34343.8|34340.2|3
1650360560000|2022-04-19 09:29:20|34345.3|34341.7|34348.8|34345.2|34349.8|34346.2|34344.8|34341.2|15
1650360570000|2022-04-19 09:29:30|34348.3|34344.7|34346.8|34343.2|34349.3|34345.7|34346.8|34343.2|9
1650360580000|2022-04-19 09:29:40|34347.3|34343.7|34347.8|34344.2|34349.3|34345.7|34347.3|34343.7|6
1650360590000|2022-04-19 09:29:50|34348.3|34344.7|34339.8|34336.2|34349.3|34345.7|34339.8|34336.2|25
1650360600000|2022-04-19 09:30:00|34340.3|34336.7|34339.8|34336.2|34340.8|34337.2|34336.8|34333.2|14
1650360610000|2022-04-19 09:30:10|34339.3|34335.7|34337.3|34333.7|34342.3|34338.7|34337.3|34333.7|12
1650360620000|2022-04-19 09:30:20|34336.8|34333.2|34331.3|34327.7|34339.8|34336.2|34331.3|34327.7|51
1650360630000|2022-04-19 09:30:30|34330.8|34327.2|34332.8|34329.2|34337.8|34334.2|34330.3|34326.7|41
1650360640000|2022-04-19 09:30:40|34333.3|34329.7|34336.8|34333.2|34336.8|34333.2|34332.3|34328.7|21
1650360650000|2022-04-19 09:30:50|34335.8|34332.2|34335.3|34331.7|34336.8|34333.2|34332.8|34329.2|6
1650360660000|2022-04-19 09:31:00|34334.8|34331.2|34330.8|34327.2|34335.8|34332.2|34330.8|34327.2|19
1650360670000|2022-04-19 09:31:10|34330.3|34326.7|34334.8|34331.2|34334.8|34331.2|34328.3|34324.7|14
1650360680000|2022-04-19 09:31:20|34335.3|34331.7|34337.8|34334.2|34339.3|34335.7|34334.8|34331.2|12
1650360690000|2022-04-19 09:31:30|34338.3|34334.7|34344.8|34341.2|34344.8|34341.2|34337.8|34334.2|12
1650360700000|2022-04-19 09:31:40|34345.3|34341.7|34346.8|34343.2|34348.3|34344.7|34344.8|34341.2|20
1650360710000|2022-04-19 09:31:50|34345.8|34342.2|34342.8|34339.2|34347.3|34343.7|34342.8|34339.2|19
1650360720000|2022-04-19 09:32:00|34343.3|34339.7|34340.8|34337.2|34343.8|34340.2|34339.3|34335.7|14
1650360730000|2022-04-19 09:32:10|34341.3|34337.7|34339.8|34336.2|34342.8|34339.2|34339.8|34336.2|9
1650360740000|2022-04-19 09:32:20|34339.3|34335.7|34343.3|34339.7|34343.3|34339.7|34338.8|34335.2|6
1650360750000|2022-04-19 09:32:30|34342.8|34339.2|34343.8|34340.2|34344.8|34341.2|34341.8|34338.2|5
1650360760000|2022-04-19 09:32:40|34343.3|34339.7|34344.8|34341.2|34344.8|34341.2|34342.8|34339.2|3
1650360770000|2022-04-19 09:32:50|34345.3|34341.7|34344.8|34341.2|34345.8|34342.2|34344.3|34340.7|4
1650360780000|2022-04-19 09:33:00|34345.3|34341.7|34347.8|34344.2|34347.8|34344.2|34345.3|34341.7|9
1650360790000|2022-04-19 09:33:10|34346.8|34343.2|34346.3|34342.7|34348.8|34345.2|34346.3|34342.7|12
1650360800000|2022-04-19 09:33:20|34345.3|34341.7|34346.8|34343.2|34348.8|34345.2|34345.3|34341.7|23
1650360810000|2022-04-19 09:33:30|34347.3|34343.7|34349.8|34346.2|34351.3|34347.7|34346.8|34343.2|40
1650360820000|2022-04-19 09:33:40|34348.8|34345.2|34348.8|34345.2|34349.3|34345.7|34347.8|34344.2|9
1650360830000|2022-04-19 09:33:50|34347.8|34344.2|34352.8|34349.2|34354.8|34351.2|34347.8|34344.2|28
1650360840000|2022-04-19 09:34:00|34352.3|34348.7|34354.8|34351.2|34355.3|34351.7|34351.8|34348.2|14
1650360850000|2022-04-19 09:34:10|34355.3|34351.7|34354.8|34351.2|34355.8|34352.2|34353.8|34350.2|10
1650360860000|2022-04-19 09:34:20|34354.3|34350.7|34352.3|34348.7|34355.8|34352.2|34352.3|34348.7|25
1650360870000|2022-04-19 09:34:30|34351.8|34348.2|34350.8|34347.2|34352.3|34348.7|34350.8|34347.2|16
1650360880000|2022-04-19 09:34:40|34350.3|34346.7|34354.3|34350.7|34354.8|34351.2|34350.3|34346.7|25
1650360890000|2022-04-19 09:34:50|34353.3|34349.7|34352.8|34349.2|34353.3|34349.7|34351.8|34348.2|10
1650360900000|2022-04-19 09:35:00|34353.3|34349.7|34354.3|34350.7|34355.8|34352.2|34352.8|34349.2|18
1650360910000|2022-04-19 09:35:10|34353.8|34350.2|34355.8|34352.2|34356.3|34352.7|34353.8|34350.2|19
1650360920000|2022-04-19 09:35:20|34356.3|34352.7|34359.8|34356.2|34360.3|34356.7|34355.3|34351.7|11
1650360930000|2022-04-19 09:35:30|34360.3|34356.7|34359.8|34356.2|34365.8|34362.2|34359.3|34355.7|86
1650360940000|2022-04-19 09:35:40|34360.3|34356.7|34362.3|34358.7|34363.8|34360.2|34358.3|34354.7|17
1650360950000|2022-04-19 09:35:50|34362.8|34359.2|34361.8|34358.2|34362.8|34359.2|34359.8|34356.2|37
1650360960000|2022-04-19 09:36:00|34361.3|34357.7|34361.3|34357.7|34363.3|34359.7|34358.8|34355.2|31
1650360970000|2022-04-19 09:36:10|34360.8|34357.2|34357.8|34354.2|34361.3|34357.7|34355.3|34351.7|20
1650360980000|2022-04-19 09:36:20|34356.8|34353.2|34351.3|34347.7|34356.8|34353.2|34350.8|34347.2|24
1650360990000|2022-04-19 09:36:30|34351.8|34348.2|34351.8|34348.2|34352.8|34349.2|34351.3|34347.7|9
1650361000000|2022-04-19 09:36:40|34351.3|34347.7|34351.8|34348.2|34352.8|34349.2|34350.3|34346.7|7
1650361010000|2022-04-19 09:36:50|34350.8|34347.2|34346.8|34343.2|34352.3|34348.7|34345.8|34342.2|59
1650361020000|2022-04-19 09:37:00|34346.3|34342.7|34348.3|34344.7|34350.8|34347.2|34345.3|34341.7|36
1650361030000|2022-04-19 09:37:10|34347.8|34344.2|34348.8|34345.2|34348.8|34345.2|34347.3|34343.7|13
1650361040000|2022-04-19 09:37:20|34349.3|34345.7|34347.8|34344.2|34349.3|34345.7|34346.3|34342.7|8
1650361050000|2022-04-19 09:37:30|34348.3|34344.7|34348.8|34345.2|34349.3|34345.7|34347.8|34344.2|7
1650361060000|2022-04-19 09:37:40|34348.3|34344.7|34341.3|34337.7|34348.8|34345.2|34341.3|34337.7|20
1650361070000|2022-04-19 09:37:50|34339.8|34336.2|34342.8|34339.2|34344.3|34340.7|34337.8|34334.2|46
1650361080000|2022-04-19 09:38:00|34342.3|34338.7|34341.3|34337.7|34342.3|34338.7|34340.3|34336.7|8
1650361090000|2022-04-19 09:38:10|34340.8|34337.2|34337.8|34334.2|34341.3|34337.7|34336.8|34333.2|19
1650361100000|2022-04-19 09:38:20|34338.3|34334.7|34338.3|34334.7|34339.3|34335.7|34337.8|34334.2|4
1650361110000|2022-04-19 09:38:30|34338.8|34335.2|34335.3|34331.7|34338.8|34335.2|34335.3|34331.7|6
1650361120000|2022-04-19 09:38:40|34334.8|34331.2|34338.8|34335.2|34338.8|34335.2|34334.8|34331.2|13
1650361130000|2022-04-19 09:38:50|34338.3|34334.7|34337.8|34334.2|34338.8|34335.2|34337.3|34333.7|7
1650361140000|2022-04-19 09:39:00|34337.3|34333.7|34337.3|34333.7|34338.8|34335.2|34337.3|34333.7|5
1650361150000|2022-04-19 09:39:10|34337.8|34334.2|34339.3|34335.7|34340.3|34336.7|34337.8|34334.2|4
1650361160000|2022-04-19 09:39:20|34339.8|34336.2|34341.3|34337.7|34341.8|34338.2|34339.3|34335.7|9
1650361170000|2022-04-19 09:39:30|34340.8|34337.2|34342.8|34339.2|34343.3|34339.7|34340.8|34337.2|9
1650361180000|2022-04-19 09:39:40|34342.3|34338.7|34342.8|34339.2|34343.3|34339.7|34342.3|34338.7|0
1650361190000|2022-04-19 09:39:50|34343.3|34339.7|34343.3|34339.7|34343.8|34340.2|34342.8|34339.2|3
1650361200000|2022-04-19 09:40:00|34343.8|34340.2|34346.3|34342.7|34347.3|34343.7|34343.8|34340.2|10
1650361210000|2022-04-19 09:40:10|34345.3|34341.7|34348.8|34345.2|34348.8|34345.2|34345.3|34341.7|8
1650361220000|2022-04-19 09:40:20|34348.3|34344.7|34345.3|34341.7|34348.8|34345.2|34345.3|34341.7|14
1650361230000|2022-04-19 09:40:30|34345.8|34342.2|34342.8|34339.2|34345.8|34342.2|34342.8|34339.2|12
1650361240000|2022-04-19 09:40:40|34343.3|34339.7|34342.3|34338.7|34345.8|34342.2|34342.3|34338.7|13
1650361250000|2022-04-19 09:40:50|34342.8|34339.2|34338.8|34335.2|34342.8|34339.2|34338.8|34335.2|19
1650361260000|2022-04-19 09:41:00|34339.3|34335.7|34340.3|34336.7|34341.3|34337.7|34339.3|34335.7|15
1650361270000|2022-04-19 09:41:10|34340.8|34337.2|34340.8|34337.2|34342.3|34338.7|34339.8|34336.2|13
1650361280000|2022-04-19 09:41:20|34341.3|34337.7|34337.8|34334.2|34342.8|34339.2|34337.3|34333.7|44
1650361290000|2022-04-19 09:41:30|34337.3|34333.7|34338.3|34334.7|34338.3|34334.7|34337.3|34333.7|0
1650361300000|2022-04-19 09:41:40|34337.8|34334.2|34336.8|34333.2|34340.8|34337.2|34336.8|34333.2|14
1650361310000|2022-04-19 09:41:50|34336.3|34332.7|34333.8|34330.2|34336.3|34332.7|34331.8|34328.2|13
1650361320000|2022-04-19 09:42:00|34333.3|34329.7|34332.8|34329.2|34333.3|34329.7|34330.3|34326.7|26
1650361330000|2022-04-19 09:42:10|34332.3|34328.7|34333.3|34329.7|34333.8|34330.2|34331.8|34328.2|11
1650361340000|2022-04-19 09:42:20|34333.8|34330.2|34330.8|34327.2|34333.8|34330.2|34330.8|34327.2|6
1650361350000|2022-04-19 09:42:30|34331.3|34327.7|34341.8|34338.2|34342.3|34338.7|34331.3|34327.7|15
1650361360000|2022-04-19 09:42:40|34341.3|34337.7|34341.3|34337.7|34342.8|34339.2|34340.8|34337.2|7
1650361370000|2022-04-19 09:42:50|34340.8|34337.2|34338.8|34335.2|34341.8|34338.2|34337.8|34334.2|18
1650361380000|2022-04-19 09:43:00|34339.3|34335.7|34345.8|34342.2|34346.8|34343.2|34339.3|34335.7|11
1650361390000|2022-04-19 09:43:10|34346.3|34342.7|34349.3|34345.7|34349.3|34345.7|34346.3|34342.7|12
1650361400000|2022-04-19 09:43:20|34349.8|34346.2|34353.3|34349.7|34356.8|34353.2|34349.8|34346.2|53
1650361410000|2022-04-19 09:43:30|34353.8|34350.2|34354.3|34350.7|34354.8|34351.2|34351.3|34347.7|31
1650361420000|2022-04-19 09:43:40|34353.3|34349.7|34349.8|34346.2|34353.3|34349.7|34349.8|34346.2|8
1650361430000|2022-04-19 09:43:50|34350.3|34346.7|34350.3|34346.7|34350.8|34347.2|34348.8|34345.2|2
1650361440000|2022-04-19 09:44:00|34350.8|34347.2|34349.8|34346.2|34350.8|34347.2|34346.8|34343.2|8
1650361450000|2022-04-19 09:44:10|34350.3|34346.7|34349.3|34345.7|34351.8|34348.2|34348.3|34344.7|10
1650361460000|2022-04-19 09:44:20|34348.8|34345.2|34347.8|34344.2|34348.8|34345.2|34346.8|34343.2|8
1650361470000|2022-04-19 09:44:30|34348.3|34344.7|34344.8|34341.2|34348.3|34344.7|34344.8|34341.2|21
1650361480000|2022-04-19 09:44:40|34344.3|34340.7|34344.8|34341.2|34344.8|34341.2|34344.3|34340.7|1
1650361490000|2022-04-19 09:44:50|34345.3|34341.7|34345.3|34341.7|34345.8|34342.2|34344.8|34341.2|2
1650361500000|2022-04-19 09:45:00|34344.8|34341.2|34345.8|34342.2|34346.3|34342.7|34344.8|34341.2|7
1650361510000|2022-04-19 09:45:10|34346.3|34342.7|34349.3|34345.7|34349.3|34345.7|34346.3|34342.7|11
1650361520000|2022-04-19 09:45:20|34350.3|34346.7|34351.8|34348.2|34351.8|34348.2|34347.8|34344.2|13
1650361530000|2022-04-19 09:45:30|34351.3|34347.7|34351.8|34348.2|34352.3|34348.7|34348.3|34344.7|17
1650361540000|2022-04-19 09:45:40|34351.3|34347.7|34354.8|34351.2|34355.3|34351.7|34351.3|34347.7|15
1650361550000|2022-04-19 09:45:50|34355.3|34351.7|34352.8|34349.2|34355.3|34351.7|34351.8|34348.2|13
1650361560000|2022-04-19 09:46:00|34353.3|34349.7|34348.3|34344.7|34354.8|34351.2|34348.3|34344.7|22
1650361570000|2022-04-19 09:46:10|34348.8|34345.2|34349.8|34346.2|34350.8|34347.2|34348.3|34344.7|7
1650361580000|2022-04-19 09:46:20|34350.3|34346.7|34348.8|34345.2|34350.8|34347.2|34348.3|34344.7|3
1650361590000|2022-04-19 09:46:30|34349.3|34345.7|34351.3|34347.7|34351.8|34348.2|34349.3|34345.7|4
1650361600000|2022-04-19 09:46:40|34351.8|34348.2|34353.3|34349.7|34353.3|34349.7|34350.8|34347.2|3
1650361610000|2022-04-19 09:46:50|34353.8|34350.2|34354.8|34351.2|34355.8|34352.2|34353.8|34350.2|10
1650361620000|2022-04-19 09:47:00|34355.3|34351.7|34354.8|34351.2|34355.3|34351.7|34354.3|34350.7|3
1650361630000|2022-04-19 09:47:10|34355.3|34351.7|34356.3|34352.7|34356.3|34352.7|34352.8|34349.2|8
1650361640000|2022-04-19 09:47:20|34355.8|34352.2|34356.3|34352.7|34356.3|34352.7|34354.8|34351.2|7
1650361650000|2022-04-19 09:47:30|34355.8|34352.2|34356.3|34352.7|34356.3|34352.7|34354.8|34351.2|8
1650361660000|2022-04-19 09:47:40|34356.8|34353.2|34357.3|34353.7|34357.3|34353.7|34356.3|34352.7|4
1650361670000|2022-04-19 09:47:50|34356.8|34353.2|34358.3|34354.7|34358.3|34354.7|34356.8|34353.2|9
1650361680000|2022-04-19 09:48:00|34357.8|34354.2|34356.8|34353.2|34357.8|34354.2|34355.3|34351.7|12
1650361690000|2022-04-19 09:48:10|34356.3|34352.7|34356.8|34353.2|34357.3|34353.7|34356.3|34352.7|7
1650361700000|2022-04-19 09:48:20|34356.3|34352.7|34355.8|34352.2|34356.8|34353.2|34353.8|34350.2|10
1650361710000|2022-04-19 09:48:30|34356.3|34352.7|34355.3|34351.7|34356.3|34352.7|34353.8|34350.2|4
1650361720000|2022-04-19 09:48:40|34354.8|34351.2|34357.3|34353.7|34357.3|34353.7|34353.3|34349.7|19
1650361730000|2022-04-19 09:48:50|34357.8|34354.2|34356.3|34352.7|34357.8|34354.2|34355.8|34352.2|8
1650361740000|2022-04-19 09:49:00|34355.8|34352.2|34357.8|34354.2|34357.8|34354.2|34355.8|34352.2|9
1650361750000|2022-04-19 09:49:10|34358.3|34354.7|34359.3|34355.7|34359.8|34356.2|34357.8|34354.2|8
1650361760000|2022-04-19 09:49:20|34358.3|34354.7|34358.8|34355.2|34358.8|34355.2|34358.3|34354.7|2
1650361770000|2022-04-19 09:49:30|34359.3|34355.7|34355.3|34351.7|34359.3|34355.7|34354.8|34351.2|17
1650361780000|2022-04-19 09:49:40|34355.8|34352.2|34356.3|34352.7|34358.3|34354.7|34354.8|34351.2|26
1650361790000|2022-04-19 09:49:50|34356.8|34353.2|34356.8|34353.2|34356.8|34353.2|34354.8|34351.2|7
1650361800000|2022-04-19 09:50:00|34356.3|34352.7|34355.8|34352.2|34357.3|34353.7|34354.8|34351.2|12
1650361810000|2022-04-19 09:50:10|34356.3|34352.7|34356.3|34352.7|34358.3|34354.7|34355.3|34351.7|37
1650361820000|2022-04-19 09:50:20|34357.3|34353.7|34359.3|34355.7|34360.3|34356.7|34357.3|34353.7|9
1650361830000|2022-04-19 09:50:30|34359.8|34356.2|34359.3|34355.7|34360.8|34357.2|34358.8|34355.2|11
1650361840000|2022-04-19 09:50:40|34359.8|34356.2|34358.8|34355.2|34360.3|34356.7|34357.8|34354.2|6
1650361850000|2022-04-19 09:50:50|34358.3|34354.7|34355.3|34351.7|34359.3|34355.7|34355.3|34351.7|18
1650361860000|2022-04-19 09:51:00|34354.8|34351.2|34348.3|34344.7|34355.8|34352.2|34348.3|34344.7|17
1650361870000|2022-04-19 09:51:10|34347.8|34344.2|34343.3|34339.7|34347.8|34344.2|34340.3|34336.7|23
1650361880000|2022-04-19 09:51:20|34344.3|34340.7|34344.8|34341.2|34346.3|34342.7|34343.3|34339.7|14
1650361890000|2022-04-19 09:51:30|34344.3|34340.7|34346.8|34343.2|34346.8|34343.2|34343.8|34340.2|4
1650361900000|2022-04-19 09:51:40|34346.3|34342.7|34344.8|34341.2|34346.3|34342.7|34344.8|34341.2|2
1650361910000|2022-04-19 09:51:50|34345.3|34341.7|34344.8|34341.2|34345.3|34341.7|34343.8|34340.2|5
1650361920000|2022-04-19 09:52:00|34345.3|34341.7|34343.8|34340.2|34345.3|34341.7|34342.8|34339.2|10
1650361930000|2022-04-19 09:52:10|34344.8|34341.2|34344.8|34341.2|34345.8|34342.2|34342.8|34339.2|4
1650361940000|2022-04-19 09:52:20|34346.3|34342.7|34344.3|34340.7|34346.3|34342.7|34342.8|34339.2|2
1650361950000|2022-04-19 09:52:30|34343.8|34340.2|34338.8|34335.2|34344.3|34340.7|34338.8|34335.2|9
1650361960000|2022-04-19 09:52:40|34339.3|34335.7|34338.3|34334.7|34339.8|34336.2|34337.8|34334.2|3
1650361970000|2022-04-19 09:52:50|34337.8|34334.2|34336.8|34333.2|34338.3|34334.7|34336.8|34333.2|4
1650361980000|2022-04-19 09:53:00|34337.3|34333.7|34339.8|34336.2|34340.3|34336.7|34337.3|34333.7|3
1650361990000|2022-04-19 09:53:10|34340.3|34336.7|34337.3|34333.7|34340.8|34337.2|34337.3|34333.7|6
1650362000000|2022-04-19 09:53:20|34337.8|34334.2|34337.8|34334.2|34338.8|34335.2|34335.8|34332.2|6
1650362010000|2022-04-19 09:53:30|34337.3|34333.7|34332.8|34329.2|34337.8|34334.2|34332.8|34329.2|16
1650362020000|2022-04-19 09:53:40|34333.3|34329.7|34325.8|34322.2|34333.3|34329.7|34323.8|34320.2|75
1650362030000|2022-04-19 09:53:50|34326.3|34322.7|34327.3|34323.7|34327.3|34323.7|34323.8|34320.2|15
1650362040000|2022-04-19 09:54:00|34325.8|34322.2|34330.8|34327.2|34330.8|34327.2|34323.3|34319.7|33
1650362050000|2022-04-19 09:54:10|34331.3|34327.7|34333.8|34330.2|34333.8|34330.2|34327.8|34324.2|24
1650362060000|2022-04-19 09:54:20|34334.3|34330.7|34334.8|34331.2|34336.8|34333.2|34331.3|34327.7|60
1650362070000|2022-04-19 09:54:30|34333.8|34330.2|34331.3|34327.7|34335.8|34332.2|34331.3|34327.7|19
1650362080000|2022-04-19 09:54:40|34330.8|34327.2|34331.8|34328.2|34332.8|34329.2|34330.8|34327.2|8
1650362090000|2022-04-19 09:54:50|34331.3|34327.7|34330.8|34327.2|34331.8|34328.2|34327.8|34324.2|17
1650362100000|2022-04-19 09:55:00|34330.3|34326.7|34342.8|34339.2|34344.8|34341.2|34328.8|34325.2|55
1650362110000|2022-04-19 09:55:10|34343.3|34339.7|34342.3|34338.7|34343.8|34340.2|34340.8|34337.2|17
1650362120000|2022-04-19 09:55:20|34342.8|34339.2|34341.3|34337.7|34343.8|34340.2|34341.3|34337.7|10
1650362130000|2022-04-19 09:55:30|34341.8|34338.2|34336.3|34332.7|34341.8|34338.2|34336.3|34332.7|15
1650362140000|2022-04-19 09:55:40|34335.8|34332.2|34338.8|34335.2|34338.8|34335.2|34335.8|34332.2|9
1650362150000|2022-04-19 09:55:50|34338.3|34334.7|34340.8|34337.2|34340.8|34337.2|34337.8|34334.2|5
1650362160000|2022-04-19 09:56:00|34340.3|34336.7|34338.8|34335.2|34340.3|34336.7|34337.8|34334.2|17
1650362170000|2022-04-19 09:56:10|34339.3|34335.7|34339.8|34336.2|34340.3|34336.7|34337.8|34334.2|5
1650362180000|2022-04-19 09:56:20|34340.3|34336.7|34339.8|34336.2|34340.3|34336.7|34339.3|34335.7|6
1650362190000|2022-04-19 09:56:30|34339.3|34335.7|34341.3|34337.7|34342.3|34338.7|34339.3|34335.7|5
1650362200000|2022-04-19 09:56:40|34340.8|34337.2|34337.8|34334.2|34341.3|34337.7|34337.8|34334.2|1
1650362210000|2022-04-19 09:56:50|34338.3|34334.7|34346.8|34343.2|34346.8|34343.2|34338.3|34334.7|15
1650362220000|2022-04-19 09:57:00|34346.3|34342.7|34348.8|34345.2|34349.3|34345.7|34344.8|34341.2|7
1650362230000|2022-04-19 09:57:10|34348.3|34344.7|34343.8|34340.2|34348.3|34344.7|34343.3|34339.7|11
1650362240000|2022-04-19 09:57:20|34344.3|34340.7|34343.3|34339.7|34345.8|34342.2|34343.3|34339.7|10
1650362250000|2022-04-19 09:57:30|34340.8|34337.2|34342.3|34338.7|34342.8|34339.2|34339.3|34335.7|12
1650362260000|2022-04-19 09:57:40|34343.8|34340.2|34343.8|34340.2|34345.3|34341.7|34342.8|34339.2|6
1650362270000|2022-04-19 09:57:50|34344.3|34340.7|34344.3|34340.7|34345.8|34342.2|34343.8|34340.2|3
1650362280000|2022-04-19 09:58:00|34344.8|34341.2|34345.8|34342.2|34345.8|34342.2|34343.8|34340.2|10
1650362290000|2022-04-19 09:58:10|34346.3|34342.7|34349.8|34346.2|34350.3|34346.7|34345.8|34342.2|29
1650362300000|2022-04-19 09:58:20|34350.3|34346.7|34352.8|34349.2|34353.3|34349.7|34348.8|34345.2|19
1650362310000|2022-04-19 09:58:30|34352.3|34348.7|34352.8|34349.2|34354.3|34350.7|34351.8|34348.2|4
1650362320000|2022-04-19 09:58:40|34353.3|34349.7|34354.3|34350.7|34354.8|34351.2|34353.3|34349.7|1
1650362330000|2022-04-19 09:58:50|34354.8|34351.2|34354.3|34350.7|34355.3|34351.7|34353.3|34349.7|7
1650362340000|2022-04-19 09:59:00|34353.8|34350.2|34355.8|34352.2|34356.8|34353.2|34353.8|34350.2|19
1650362350000|2022-04-19 09:59:10|34356.3|34352.7|34356.8|34353.2|34356.8|34353.2|34354.3|34350.7|6
1650362360000|2022-04-19 09:59:20|34356.3|34352.7|34354.8|34351.2|34356.3|34352.7|34354.3|34350.7|7
1650362370000|2022-04-19 09:59:30|34355.3|34351.7|34358.3|34354.7|34359.8|34356.2|34355.3|34351.7|23
1650362380000|2022-04-19 09:59:40|34358.8|34355.2|34358.8|34355.2|34360.3|34356.7|34358.3|34354.7|8
1650362390000|2022-04-19 09:59:50|34359.3|34355.7|34358.3|34354.7|34360.8|34357.2|34356.8|34353.2|4
1650362400000|2022-04-19 10:00:00|34357.8|34354.2|34356.3|34352.7|34358.3|34354.7|34355.8|34352.2|22
1650362410000|2022-04-19 10:00:10|34357.8|34354.2|34358.8|34355.2|34362.3|34358.7|34357.3|34353.7|20
1650362420000|2022-04-19 10:00:20|34358.3|34354.7|34359.3|34355.7|34360.8|34357.2|34357.8|34354.2|17
1650362430000|2022-04-19 10:00:30|34359.8|34356.2|34362.3|34358.7|34363.3|34359.7|34359.8|34356.2|3
1650362440000|2022-04-19 10:00:40|34360.3|34356.7|34358.8|34355.2|34360.3|34356.7|34358.3|34354.7|9
1650362450000|2022-04-19 10:00:50|34359.3|34355.7|34359.8|34356.2|34360.3|34356.7|34357.3|34353.7|12
1650362460000|2022-04-19 10:01:00|34359.3|34355.7|34356.8|34353.2|34359.3|34355.7|34356.3|34352.7|6
1650362470000|2022-04-19 10:01:10|34357.3|34353.7|34357.3|34353.7|34358.8|34355.2|34356.8|34353.2|2
1650362480000|2022-04-19 10:01:20|34357.8|34354.2|34359.3|34355.7|34359.8|34356.2|34357.8|34354.2|8
1650362490000|2022-04-19 10:01:30|34358.8|34355.2|34364.8|34361.2|34364.8|34361.2|34357.3|34353.7|29
1650362500000|2022-04-19 10:01:40|34364.3|34360.7|34361.3|34357.7|34366.8|34363.2|34358.8|34355.2|35
1650362510000|2022-04-19 10:01:50|34360.8|34357.2|34358.3|34354.7|34360.8|34357.2|34356.3|34352.7|13
1650362520000|2022-04-19 10:02:00|34358.8|34355.2|34357.8|34354.2|34358.8|34355.2|34357.8|34354.2|8
1650362530000|2022-04-19 10:02:10|34357.3|34353.7|34357.3|34353.7|34358.3|34354.7|34356.8|34353.2|12
1650362540000|2022-04-19 10:02:20|34357.8|34354.2|34353.8|34350.2|34358.3|34354.7|34352.8|34349.2|16
1650362550000|2022-04-19 10:02:30|34353.3|34349.7|34347.3|34343.7|34354.3|34350.7|34346.3|34342.7|79
1650362560000|2022-04-19 10:02:40|34347.8|34344.2|34347.8|34344.2|34349.8|34346.2|34346.8|34343.2|14
1650362570000|2022-04-19 10:02:50|34347.3|34343.7|34345.8|34342.2|34347.3|34343.7|34344.3|34340.7|19
1650362580000|2022-04-19 10:03:00|34345.3|34341.7|34345.8|34342.2|34345.8|34342.2|34343.8|34340.2|5
1650362590000|2022-04-19 10:03:10|34344.8|34341.2|34344.8|34341.2|34344.8|34341.2|34343.3|34339.7|8
1650362600000|2022-04-19 10:03:20|34344.3|34340.7|34343.8|34340.2|34344.8|34341.2|34342.8|34339.2|8
1650362610000|2022-04-19 10:03:30|34343.3|34339.7|34342.3|34338.7|34343.8|34340.2|34339.3|34335.7|11
1650362620000|2022-04-19 10:03:40|34342.8|34339.2|34343.8|34340.2|34344.3|34340.7|34341.8|34338.2|0
1650362630000|2022-04-19 10:03:50|34343.3|34339.7|34345.3|34341.7|34345.3|34341.7|34343.3|34339.7|13
1650362640000|2022-04-19 10:04:00|34344.8|34341.2|34344.8|34341.2|34345.8|34342.2|34344.3|34340.7|5
1650362650000|2022-04-19 10:04:10|34345.3|34341.7|34344.8|34341.2|34346.8|34343.2|34344.8|34341.2|12
1650362660000|2022-04-19 10:04:20|34345.3|34341.7|34343.3|34339.7|34345.3|34341.7|34342.8|34339.2|18
1650362670000|2022-04-19 10:04:30|34343.8|34340.2|34345.8|34342.2|34346.3|34342.7|34342.3|34338.7|44
1650362680000|2022-04-19 10:04:40|34345.3|34341.7|34345.8|34342.2|34346.3|34342.7|34343.8|34340.2|5
1650362690000|2022-04-19 10:04:50|34346.3|34342.7|34345.8|34342.2|34346.8|34343.2|34343.8|34340.2|6
1650362700000|2022-04-19 10:05:00|34346.3|34342.7|34345.8|34342.2|34347.8|34344.2|34345.8|34342.2|11
1650362710000|2022-04-19 10:05:10|34346.3|34342.7|34341.8|34338.2|34346.8|34343.2|34341.3|34337.7|15
1650362720000|2022-04-19 10:05:20|34342.3|34338.7|34340.3|34336.7|34342.8|34339.2|34340.3|34336.7|15
1650362730000|2022-04-19 10:05:30|34341.3|34337.7|34341.8|34338.2|34342.8|34339.2|34340.8|34337.2|4
1650362740000|2022-04-19 10:05:40|34341.3|34337.7|34341.8|34338.2|34343.3|34339.7|34340.3|34336.7|11
1650362750000|2022-04-19 10:05:50|34342.3|34338.7|34340.8|34337.2|34342.3|34338.7|34340.3|34336.7|9
1650362760000|2022-04-19 10:06:00|34341.3|34337.7|34341.8|34338.2|34342.3|34338.7|34341.3|34337.7|1
1650362770000|2022-04-19 10:06:10|34342.3|34338.7|34342.8|34339.2|34342.8|34339.2|34341.8|34338.2|2
1650362780000|2022-04-19 10:06:20|34343.3|34339.7|34341.8|34338.2|34345.3|34341.7|34340.8|34337.2|14
1650362790000|2022-04-19 10:06:30|34342.3|34338.7|34342.3|34338.7|34342.8|34339.2|34341.8|34338.2|2
1650362800000|2022-04-19 10:06:40|34342.8|34339.2|34340.3|34336.7|34343.8|34340.2|34340.3|34336.7|12
1650362810000|2022-04-19 10:06:50|34339.8|34336.2|34337.3|34333.7|34340.3|34336.7|34337.3|34333.7|6
1650362820000|2022-04-19 10:07:00|34337.8|34334.2|34338.8|34335.2|34339.8|34336.2|34337.3|34333.7|8
1650362830000|2022-04-19 10:07:10|34338.3|34334.7|34340.8|34337.2|34340.8|34337.2|34338.3|34334.7|14
1650362840000|2022-04-19 10:07:20|34341.3|34337.7|34338.8|34335.2|34341.8|34338.2|34338.8|34335.2|9
1650362850000|2022-04-19 10:07:30|34339.3|34335.7|34342.8|34339.2|34343.8|34340.2|34339.3|34335.7|21
1650362860000|2022-04-19 10:07:40|34343.3|34339.7|34342.8|34339.2|34343.3|34339.7|34341.8|34338.2|6
1650362870000|2022-04-19 10:07:50|34342.3|34338.7|34343.3|34339.7|34343.8|34340.2|34341.3|34337.7|11
1650362880000|2022-04-19 10:08:00|34342.8|34339.2|34342.8|34339.2|34343.3|34339.7|34342.8|34339.2|13
1650362890000|2022-04-19 10:08:10|34342.3|34338.7|34338.3|34334.7|34343.3|34339.7|34337.8|34334.2|17
1650362900000|2022-04-19 10:08:20|34339.3|34335.7|34341.8|34338.2|34342.3|34338.7|34339.3|34335.7|11
1650362910000|2022-04-19 10:08:30|34342.3|34338.7|34341.8|34338.2|34342.3|34338.7|34340.8|34337.2|18
1650362920000|2022-04-19 10:08:40|34342.3|34338.7|34342.3|34338.7|34342.3|34338.7|34341.8|34338.2|3
1650362930000|2022-04-19 10:08:50|34341.8|34338.2|34340.3|34336.7|34342.3|34338.7|34339.8|34336.2|17
1650362940000|2022-04-19 10:09:00|34339.8|34336.2|34340.3|34336.7|34341.8|34338.2|34339.8|34336.2|12
1650362950000|2022-04-19 10:09:10|34339.8|34336.2|34342.3|34338.7|34342.3|34338.7|34339.3|34335.7|17
1650362960000|2022-04-19 10:09:20|34341.8|34338.2|34343.3|34339.7|34343.3|34339.7|34341.8|34338.2|6
1650362970000|2022-04-19 10:09:30|34343.8|34340.2|34343.8|34340.2|34344.3|34340.7|34343.3|34339.7|8
1650362980000|2022-04-19 10:09:40|34343.3|34339.7|34342.3|34338.7|34343.3|34339.7|34341.3|34337.7|13
1650362990000|2022-04-19 10:09:50|34340.8|34337.2|34339.8|34336.2|34340.8|34337.2|34339.3|34335.7|13
1650363000000|2022-04-19 10:10:00|34340.3|34336.7|34340.3|34336.7|34340.3|34336.7|34339.3|34335.7|3
1650363010000|2022-04-19 10:10:10|34339.8|34336.2|34339.8|34336.2|34340.3|34336.7|34339.3|34335.7|8
1650363020000|2022-04-19 10:10:20|34340.3|34336.7|34341.3|34337.7|34341.3|34337.7|34339.8|34336.2|19
1650363030000|2022-04-19 10:10:30|34340.8|34337.2|34341.3|34337.7|34342.3|34338.7|34339.8|34336.2|11
1650363040000|2022-04-19 10:10:40|34340.3|34336.7|34336.3|34332.7|34340.3|34336.7|34334.3|34330.7|24
1650363050000|2022-04-19 10:10:50|34335.8|34332.2|34335.8|34332.2|34336.8|34333.2|34335.8|34332.2|13
1650363060000|2022-04-19 10:11:00|34335.3|34331.7|34335.3|34331.7|34336.8|34333.2|34335.3|34331.7|5
1650363070000|2022-04-19 10:11:10|34333.8|34330.2|34333.8|34330.2|34334.8|34331.2|34333.3|34329.7|6
1650363080000|2022-04-19 10:11:20|34334.3|34330.7|34333.3|34329.7|34334.8|34331.2|34333.3|34329.7|1
1650363090000|2022-04-19 10:11:30|34331.8|34328.2|34334.3|34330.7|34334.3|34330.7|34330.8|34327.2|28
1650363100000|2022-04-19 10:11:40|34333.8|34330.2|34334.8|34331.2|34335.8|34332.2|34333.3|34329.7|8
1650363110000|2022-04-19 10:11:50|34335.3|34331.7|34337.3|34333.7|34337.3|34333.7|34334.8|34331.2|4
1650363120000|2022-04-19 10:12:00|34336.8|34333.2|34335.8|34332.2|34336.8|34333.2|34335.3|34331.7|7
1650363130000|2022-04-19 10:12:10|34336.3|34332.7|34337.8|34334.2|34339.8|34336.2|34335.8|34332.2|12
1650363140000|2022-04-19 10:12:20|34338.3|34334.7|34339.8|34336.2|34340.3|34336.7|34337.8|34334.2|1
1650363150000|2022-04-19 10:12:30|34340.3|34336.7|34338.8|34335.2|34340.3|34336.7|34337.8|34334.2|4
1650363160000|2022-04-19 10:12:40|34339.3|34335.7|34338.8|34335.2|34339.8|34336.2|34338.3|34334.7|2
1650363170000|2022-04-19 10:12:50|34339.3|34335.7|34340.8|34337.2|34340.8|34337.2|34338.8|34335.2|8
1650363180000|2022-04-19 10:13:00|34340.3|34336.7|34340.3|34336.7|34340.8|34337.2|34337.3|34333.7|4
1650363190000|2022-04-19 10:13:10|34339.8|34336.2|34343.3|34339.7|34343.8|34340.2|34339.8|34336.2|7
1650363200000|2022-04-19 10:13:20|34342.8|34339.2|34344.8|34341.2|34345.3|34341.7|34342.8|34339.2|6
1650363210000|2022-04-19 10:13:30|34344.3|34340.7|34343.8|34340.2|34345.3|34341.7|34343.8|34340.2|10
1650363220000|2022-04-19 10:13:40|34344.3|34340.7|34343.8|34340.2|34344.8|34341.2|34343.8|34340.2|0
1650363230000|2022-04-19 10:13:50|34344.3|34340.7|34343.3|34339.7|34344.8|34341.2|34343.3|34339.7|15
1650363240000|2022-04-19 10:14:00|34342.8|34339.2|34343.3|34339.7|34344.3|34340.7|34342.8|34339.2|11
1650363250000|2022-04-19 10:14:10|34343.8|34340.2|34347.3|34343.7|34348.3|34344.7|34343.8|34340.2|19
1650363260000|2022-04-19 10:14:20|34347.8|34344.2|34347.8|34344.2|34348.8|34345.2|34346.3|34342.7|14
1650363270000|2022-04-19 10:14:30|34347.3|34343.7|34347.8|34344.2|34348.3|34344.7|34346.8|34343.2|2
1650363280000|2022-04-19 10:14:40|34348.3|34344.7|34349.8|34346.2|34350.3|34346.7|34348.3|34344.7|3
1650363290000|2022-04-19 10:14:50|34350.3|34346.7|34349.8|34346.2|34351.8|34348.2|34349.8|34346.2|18
1650363300000|2022-04-19 10:15:00|34349.3|34345.7|34353.8|34350.2|34353.8|34350.2|34348.3|34344.7|14
1650363310000|2022-04-19 10:15:10|34353.3|34349.7|34354.3|34350.7|34354.3|34350.7|34352.8|34349.2|4
1650363320000|2022-04-19 10:15:20|34356.3|34352.7|34357.8|34354.2|34358.8|34355.2|34355.8|34352.2|10
1650363330000|2022-04-19 10:15:30|34358.3|34354.7|34359.3|34355.7|34360.8|34357.2|34357.8|34354.2|11
1650363340000|2022-04-19 10:15:40|34359.8|34356.2|34360.8|34357.2|34361.3|34357.7|34359.8|34356.2|12
1650363350000|2022-04-19 10:15:50|34361.3|34357.7|34360.3|34356.7|34361.8|34358.2|34359.8|34356.2|7
1650363360000|2022-04-19 10:16:00|34360.8|34357.2|34361.3|34357.7|34361.3|34357.7|34360.8|34357.2|11
1650363370000|2022-04-19 10:16:10|34359.8|34356.2|34362.8|34359.2|34363.3|34359.7|34355.8|34352.2|40
1650363380000|2022-04-19 10:16:20|34362.3|34358.7|34362.8|34359.2|34364.3|34360.7|34362.3|34358.7|16
1650363390000|2022-04-19 10:16:30|34363.3|34359.7|34361.8|34358.2|34364.8|34361.2|34360.8|34357.2|17
1650363400000|2022-04-19 10:16:40|34361.3|34357.7|34365.3|34361.7|34365.8|34362.2|34360.8|34357.2|36
1650363410000|2022-04-19 10:16:50|34365.8|34362.2|34364.8|34361.2|34365.8|34362.2|34362.8|34359.2|18
1650363420000|2022-04-19 10:17:00|34364.3|34360.7|34363.8|34360.2|34364.3|34360.7|34361.8|34358.2|20
1650363430000|2022-04-19 10:17:10|34363.3|34359.7|34363.8|34360.2|34363.8|34360.2|34363.3|34359.7|1
1650363440000|2022-04-19 10:17:20|34364.3|34360.7|34363.8|34360.2|34366.3|34362.7|34363.8|34360.2|12
1650363450000|2022-04-19 10:17:30|34364.3|34360.7|34365.8|34362.2|34366.3|34362.7|34362.8|34359.2|10
1650363460000|2022-04-19 10:17:40|34366.3|34362.7|34369.3|34365.7|34370.8|34367.2|34366.3|34362.7|22
1650363470000|2022-04-19 10:17:50|34368.8|34365.2|34368.8|34365.2|34370.8|34367.2|34368.3|34364.7|11
1650363480000|2022-04-19 10:18:00|34369.3|34365.7|34368.8|34365.2|34369.8|34366.2|34367.8|34364.2|12
1650363490000|2022-04-19 10:18:10|34368.3|34364.7|34374.8|34371.2|34375.3|34371.7|34367.8|34364.2|28
1650363500000|2022-04-19 10:18:20|34375.3|34371.7|34374.3|34370.7|34375.8|34372.2|34373.3|34369.7|52
1650363510000|2022-04-19 10:18:30|34374.8|34371.2|34377.8|34374.2|34377.8|34374.2|34373.3|34369.7|39
1650363520000|2022-04-19 10:18:40|34377.3|34373.7|34377.8|34374.2|34378.3|34374.7|34374.3|34370.7|25
1650363530000|2022-04-19 10:18:50|34378.3|34374.7|34375.3|34371.7|34378.3|34374.7|34374.8|34371.2|9
1650363540000|2022-04-19 10:19:00|34375.8|34372.2|34375.8|34372.2|34377.8|34374.2|34375.8|34372.2|5
1650363550000|2022-04-19 10:19:10|34376.3|34372.7|34374.8|34371.2|34376.3|34372.7|34371.8|34368.2|27
1650363560000|2022-04-19 10:19:20|34375.3|34371.7|34377.8|34374.2|34378.3|34374.7|34375.3|34371.7|17
1650363570000|2022-04-19 10:19:30|34378.3|34374.7|34375.3|34371.7|34378.8|34375.2|34373.8|34370.2|12
1650363580000|2022-04-19 10:19:40|34374.8|34371.2|34376.3|34372.7|34376.3|34372.7|34373.8|34370.2|4
1650363590000|2022-04-19 10:19:50|34376.8|34373.2|34376.3|34372.7|34376.8|34373.2|34372.8|34369.2|9
1650363600000|2022-04-19 10:20:00|34375.8|34372.2|34377.3|34373.7|34377.3|34373.7|34372.8|34369.2|11
1650363610000|2022-04-19 10:20:10|34377.8|34374.2|34376.3|34372.7|34377.8|34374.2|34376.3|34372.7|5
1650363620000|2022-04-19 10:20:20|34375.8|34372.2|34378.3|34374.7|34378.8|34375.2|34375.8|34372.2|13
1650363630000|2022-04-19 10:20:30|34378.8|34375.2|34378.8|34375.2|34379.3|34375.7|34377.8|34374.2|1
1650363640000|2022-04-19 10:20:40|34379.3|34375.7|34377.8|34374.2|34379.3|34375.7|34377.3|34373.7|7
1650363650000|2022-04-19 10:20:50|34377.3|34373.7|34375.8|34372.2|34377.3|34373.7|34374.8|34371.2|8
1650363660000|2022-04-19 10:21:00|34375.3|34371.7|34376.8|34373.2|34377.3|34373.7|34375.3|34371.7|8
1650363670000|2022-04-19 10:21:10|34377.3|34373.7|34374.8|34371.2|34377.3|34373.7|34374.8|34371.2|3
1650363680000|2022-04-19 10:21:20|34375.3|34371.7|34376.3|34372.7|34376.8|34373.2|34374.8|34371.2|3
1650363690000|2022-04-19 10:21:30|34375.8|34372.2|34378.3|34374.7|34379.3|34375.7|34375.8|34372.2|8
1650363700000|2022-04-19 10:21:40|34377.8|34374.2|34378.3|34374.7|34379.3|34375.7|34377.8|34374.2|14
1650363710000|2022-04-19 10:21:50|34378.8|34375.2|34377.3|34373.7|34378.8|34375.2|34377.3|34373.7|4
1650363720000|2022-04-19 10:22:00|34377.8|34374.2|34379.8|34376.2|34380.8|34377.2|34377.3|34373.7|6
1650363730000|2022-04-19 10:22:10|34380.3|34376.7|34379.3|34375.7|34380.3|34376.7|34378.3|34374.7|7
1650363740000|2022-04-19 10:22:20|34381.3|34377.7|34380.8|34377.2|34382.3|34378.7|34378.3|34374.7|32
1650363750000|2022-04-19 10:22:30|34380.3|34376.7|34377.8|34374.2|34381.8|34378.2|34376.8|34373.2|6
1650363760000|2022-04-19 10:22:40|34378.3|34374.7|34382.3|34378.7|34382.3|34378.7|34378.3|34374.7|15
1650363770000|2022-04-19 10:22:50|34381.8|34378.2|34383.3|34379.7|34383.8|34380.2|34381.8|34378.2|6
1650363780000|2022-04-19 10:23:00|34383.8|34380.2|34383.8|34380.2|34384.3|34380.7|34382.8|34379.2|5
1650363790000|2022-04-19 10:23:10|34383.3|34379.7|34382.3|34378.7|34383.8|34380.2|34382.3|34378.7|2
1650363800000|2022-04-19 10:23:20|34382.8|34379.2|34382.3|34378.7|34382.8|34379.2|34380.8|34377.2|10
1650363810000|2022-04-19 10:23:30|34381.8|34378.2|34382.3|34378.7|34383.3|34379.7|34381.8|34378.2|5
1650363820000|2022-04-19 10:23:40|34381.8|34378.2|34382.8|34379.2|34382.8|34379.2|34380.3|34376.7|15
1650363830000|2022-04-19 10:23:50|34382.3|34378.7|34381.3|34377.7|34383.8|34380.2|34380.8|34377.2|7
1650363840000|2022-04-19 10:24:00|34381.8|34378.2|34383.3|34379.7|34383.8|34380.2|34381.8|34378.2|14
1650363850000|2022-04-19 10:24:10|34382.8|34379.2|34382.8|34379.2|34383.3|34379.7|34382.3|34378.7|7
1650363860000|2022-04-19 10:24:20|34383.3|34379.7|34383.3|34379.7|34386.8|34383.2|34382.3|34378.7|44
1650363870000|2022-04-19 10:24:30|34383.8|34380.2|34386.8|34383.2|34386.8|34383.2|34383.8|34380.2|6
1650363880000|2022-04-19 10:24:40|34387.3|34383.7|34387.8|34384.2|34387.8|34384.2|34385.8|34382.2|15
1650363890000|2022-04-19 10:24:50|34388.3|34384.7|34387.8|34384.2|34388.3|34384.7|34386.8|34383.2|14
1650363900000|2022-04-19 10:25:00|34390.8|34387.2|34392.3|34388.7|34392.8|34389.2|34390.3|34386.7|47
1650363910000|2022-04-19 10:25:10|34391.3|34387.7|34381.3|34377.7|34392.3|34388.7|34381.3|34377.7|100
1650363920000|2022-04-19 10:25:20|34380.8|34377.2|34377.8|34374.2|34381.8|34378.2|34372.3|34368.7|197
1650363930000|2022-04-19 10:25:30|34377.3|34373.7|34375.8|34372.2|34381.3|34377.7|34375.8|34372.2|97
1650363940000|2022-04-19 10:25:40|34374.3|34370.7|34380.3|34376.7|34380.3|34376.7|34374.3|34370.7|33
1650363950000|2022-04-19 10:25:50|34379.8|34376.2|34374.3|34370.7|34381.3|34377.7|34374.3|34370.7|50
1650363960000|2022-04-19 10:26:00|34375.3|34371.7|34372.3|34368.7|34375.3|34371.7|34370.3|34366.7|87
1650363970000|2022-04-19 10:26:10|34371.8|34368.2|34371.8|34368.2|34372.8|34369.2|34370.3|34366.7|22
1650363980000|2022-04-19 10:26:20|34372.3|34368.7|34369.3|34365.7|34372.3|34368.7|34368.8|34365.2|7
1650363990000|2022-04-19 10:26:30|34369.8|34366.2|34369.8|34366.2|34370.8|34367.2|34368.3|34364.7|16
1650364000000|2022-04-19 10:26:40|34369.3|34365.7|34368.8|34365.2|34370.8|34367.2|34367.8|34364.2|9
1650364010000|2022-04-19 10:26:50|34369.3|34365.7|34367.8|34364.2|34369.3|34365.7|34367.3|34363.7|3
1650364020000|2022-04-19 10:27:00|34368.3|34364.7|34367.8|34364.2|34369.3|34365.7|34367.8|34364.2|5
1650364030000|2022-04-19 10:27:10|34368.3|34364.7|34371.8|34368.2|34372.8|34369.2|34368.3|34364.7|14
1650364040000|2022-04-19 10:27:20|34372.3|34368.7|34374.8|34371.2|34377.8|34374.2|34372.3|34368.7|9
1650364050000|2022-04-19 10:27:30|34374.3|34370.7|34372.8|34369.2|34374.3|34370.7|34370.8|34367.2|15
1650364060000|2022-04-19 10:27:40|34372.3|34368.7|34374.3|34370.7|34374.8|34371.2|34372.3|34368.7|4
1650364070000|2022-04-19 10:27:50|34373.8|34370.2|34373.8|34370.2|34373.8|34370.2|34373.3|34369.7|4
1650364080000|2022-04-19 10:28:00|34374.3|34370.7|34373.3|34369.7|34375.8|34372.2|34372.8|34369.2|31
1650364090000|2022-04-19 10:28:10|34373.8|34370.2|34375.3|34371.7|34375.3|34371.7|34370.8|34367.2|24
1650364100000|2022-04-19 10:28:20|34375.8|34372.2|34373.3|34369.7|34375.8|34372.2|34372.3|34368.7|17
1650364110000|2022-04-19 10:28:30|34373.8|34370.2|34373.8|34370.2|34373.8|34370.2|34372.8|34369.2|4
1650364120000|2022-04-19 10:28:40|34373.3|34369.7|34376.8|34373.2|34379.8|34376.2|34373.3|34369.7|27
1650364130000|2022-04-19 10:28:50|34376.3|34372.7|34376.3|34372.7|34377.8|34374.2|34376.3|34372.7|6
1650364140000|2022-04-19 10:29:00|34374.8|34371.2|34373.8|34370.2|34375.8|34372.2|34373.3|34369.7|17
1650364150000|2022-04-19 10:29:10|34373.3|34369.7|34371.8|34368.2|34373.8|34370.2|34371.3|34367.7|5
1650364160000|2022-04-19 10:29:20|34372.3|34368.7|34371.8|34368.2|34372.3|34368.7|34371.3|34367.7|9
1650364170000|2022-04-19 10:29:30|34371.3|34367.7|34371.8|34368.2|34373.3|34369.7|34371.3|34367.7|21
1650364180000|2022-04-19 10:29:40|34371.3|34367.7|34370.8|34367.2|34371.8|34368.2|34370.3|34366.7|15
1650364190000|2022-04-19 10:29:50|34371.3|34367.7|34370.8|34367.2|34371.8|34368.2|34369.8|34366.2|4
1650364200000|2022-04-19 10:30:00|34370.3|34366.7|34368.8|34365.2|34370.3|34366.7|34367.3|34363.7|32
1650364210000|2022-04-19 10:30:10|34368.3|34364.7|34366.3|34362.7|34368.8|34365.2|34363.3|34359.7|49
1650364220000|2022-04-19 10:30:20|34365.8|34362.2|34366.8|34363.2|34366.8|34363.2|34364.8|34361.2|12
1650364230000|2022-04-19 10:30:30|34366.3|34362.7|34366.8|34363.2|34368.8|34365.2|34365.3|34361.7|5
1650364240000|2022-04-19 10:30:40|34366.3|34362.7|34365.8|34362.2|34367.3|34363.7|34365.3|34361.7|9
1650364250000|2022-04-19 10:30:50|34365.3|34361.7|34364.3|34360.7|34365.8|34362.2|34364.3|34360.7|5
1650364260000|2022-04-19 10:31:00|34364.8|34361.2|34364.3|34360.7|34364.8|34361.2|34363.3|34359.7|12
1650364270000|2022-04-19 10:31:10|34363.8|34360.2|34364.8|34361.2|34365.8|34362.2|34363.3|34359.7|11
1650364280000|2022-04-19 10:31:20|34365.3|34361.7|34364.8|34361.2|34366.3|34362.7|34363.3|34359.7|13
1650364290000|2022-04-19 10:31:30|34365.3|34361.7|34367.3|34363.7|34368.3|34364.7|34364.8|34361.2|12
1650364300000|2022-04-19 10:31:40|34366.8|34363.2|34365.8|34362.2|34366.8|34363.2|34363.8|34360.2|39
1650364310000|2022-04-19 10:31:50|34365.3|34361.7|34365.3|34361.7|34366.8|34363.2|34364.8|34361.2|3
1650364320000|2022-04-19 10:32:00|34365.8|34362.2|34363.8|34360.2|34365.8|34362.2|34363.8|34360.2|3
1650364330000|2022-04-19 10:32:10|34364.3|34360.7|34363.8|34360.2|34364.8|34361.2|34363.3|34359.7|3
1650364340000|2022-04-19 10:32:20|34363.3|34359.7|34362.8|34359.2|34363.8|34360.2|34362.8|34359.2|4
1650364350000|2022-04-19 10:32:30|34363.3|34359.7|34364.8|34361.2|34366.3|34362.7|34362.8|34359.2|6
1650364360000|2022-04-19 10:32:40|34365.8|34362.2|34364.8|34361.2|34366.8|34363.2|34363.8|34360.2|8
1650364370000|2022-04-19 10:32:50|34364.3|34360.7|34366.8|34363.2|34367.3|34363.7|34363.8|34360.2|22
1650364380000|2022-04-19 10:33:00|34367.3|34363.7|34367.8|34364.2|34367.8|34364.2|34366.8|34363.2|4
1650364390000|2022-04-19 10:33:10|34367.3|34363.7|34366.8|34363.2|34367.3|34363.7|34366.3|34362.7|9
1650364400000|2022-04-19 10:33:20|34367.3|34363.7|34366.8|34363.2|34367.3|34363.7|34366.8|34363.2|3
1650364410000|2022-04-19 10:33:30|34367.3|34363.7|34363.8|34360.2|34367.3|34363.7|34362.8|34359.2|3
1650364420000|2022-04-19 10:33:40|34363.3|34359.7|34360.8|34357.2|34363.3|34359.7|34359.8|34356.2|8
1650364430000|2022-04-19 10:33:50|34360.3|34356.7|34362.3|34358.7|34362.8|34359.2|34360.3|34356.7|1
1650364440000|2022-04-19 10:34:00|34362.8|34359.2|34359.8|34356.2|34362.8|34359.2|34359.8|34356.2|2
1650364450000|2022-04-19 10:34:10|34360.3|34356.7|34357.8|34354.2|34360.3|34356.7|34355.3|34351.7|22
1650364460000|2022-04-19 10:34:20|34358.3|34354.7|34357.8|34354.2|34359.8|34356.2|34357.3|34353.7|11
1650364470000|2022-04-19 10:34:30|34357.3|34353.7|34359.3|34355.7|34359.8|34356.2|34355.8|34352.2|26
1650364480000|2022-04-19 10:34:40|34358.8|34355.2|34358.8|34355.2|34359.8|34356.2|34355.8|34352.2|5
1650364490000|2022-04-19 10:34:50|34358.3|34354.7|34356.8|34353.2|34358.8|34355.2|34356.3|34352.7|2
1650364500000|2022-04-19 10:35:00|34357.3|34353.7|34361.3|34357.7|34361.3|34357.7|34357.3|34353.7|3
1650364510000|2022-04-19 10:35:10|34361.8|34358.2|34364.8|34361.2|34365.3|34361.7|34361.3|34357.7|11
1650364520000|2022-04-19 10:35:20|34364.3|34360.7|34362.8|34359.2|34364.8|34361.2|34362.8|34359.2|2
1650364530000|2022-04-19 10:35:30|34363.3|34359.7|34362.8|34359.2|34363.8|34360.2|34361.8|34358.2|1
1650364540000|2022-04-19 10:35:40|34363.3|34359.7|34362.8|34359.2|34365.3|34361.7|34362.8|34359.2|3
1650364550000|2022-04-19 10:35:50|34363.8|34360.2|34361.8|34358.2|34363.8|34360.2|34361.8|34358.2|10
1650364560000|2022-04-19 10:36:00|34362.3|34358.7|34362.8|34359.2|34363.3|34359.7|34362.3|34358.7|1
1650364570000|2022-04-19 10:36:10|34363.3|34359.7|34361.3|34357.7|34365.3|34361.7|34360.8|34357.2|14
1650364580000|2022-04-19 10:36:20|34361.8|34358.2|34363.3|34359.7|34363.8|34360.2|34359.3|34355.7|16
1650364590000|2022-04-19 10:36:30|34362.8|34359.2|34362.8|34359.2|34362.8|34359.2|34361.8|34358.2|2
1650364600000|2022-04-19 10:36:40|34363.3|34359.7|34360.8|34357.2|34363.8|34360.2|34358.8|34355.2|8
1650364610000|2022-04-19 10:36:50|34361.8|34358.2|34361.3|34357.7|34361.8|34358.2|34359.8|34356.2|7
1650364620000|2022-04-19 10:37:00|34361.8|34358.2|34361.8|34358.2|34362.3|34358.7|34360.3|34356.7|4
1650364630000|2022-04-19 10:37:10|34361.3|34357.7|34360.8|34357.2|34361.8|34358.2|34360.8|34357.2|0
1650364640000|2022-04-19 10:37:20|34361.3|34357.7|34360.8|34357.2|34362.8|34359.2|34360.8|34357.2|4
1650364650000|2022-04-19 10:37:30|34361.3|34357.7|34365.8|34362.2|34367.3|34363.7|34361.3|34357.7|13
1650364660000|2022-04-19 10:37:40|34365.3|34361.7|34365.3|34361.7|34365.8|34362.2|34364.3|34360.7|0
1650364670000|2022-04-19 10:37:50|34364.8|34361.2|34366.8|34363.2|34367.8|34364.2|34364.8|34361.2|7
1650364680000|2022-04-19 10:38:00|34367.3|34363.7|34366.3|34362.7|34367.3|34363.7|34365.3|34361.7|2
1650364690000|2022-04-19 10:38:10|34366.8|34363.2|34368.8|34365.2|34368.8|34365.2|34366.3|34362.7|1
1650364700000|2022-04-19 10:38:20|34368.3|34364.7|34367.3|34363.7|34368.8|34365.2|34367.3|34363.7|9
1650364710000|2022-04-19 10:38:30|34366.8|34363.2|34365.8|34362.2|34368.3|34364.7|34365.8|34362.2|7
1650364720000|2022-04-19 10:38:40|34365.3|34361.7|34365.3|34361.7|34366.8|34363.2|34364.8|34361.2|5
1650364730000|2022-04-19 10:38:50|34365.8|34362.2|34365.8|34362.2|34366.3|34362.7|34364.8|34361.2|2
1650364740000|2022-04-19 10:39:00|34365.3|34361.7|34365.3|34361.7|34365.8|34362.2|34364.8|34361.2|3
1650364750000|2022-04-19 10:39:10|34364.8|34361.2|34363.8|34360.2|34365.8|34362.2|34363.8|34360.2|22
1650364760000|2022-04-19 10:39:20|34363.3|34359.7|34362.8|34359.2|34364.8|34361.2|34362.8|34359.2|17
1650364770000|2022-04-19 10:39:30|34363.3|34359.7|34362.8|34359.2|34363.3|34359.7|34362.8|34359.2|0
1650364780000|2022-04-19 10:39:40|34363.8|34360.2|34364.8|34361.2|34365.8|34362.2|34362.8|34359.2|9
1650364790000|2022-04-19 10:39:50|34365.3|34361.7|34364.3|34360.7|34365.8|34362.2|34364.3|34360.7|2
1650364800000|2022-04-19 10:40:00|34364.8|34361.2|34363.3|34359.7|34364.8|34361.2|34362.3|34358.7|8
1650364810000|2022-04-19 10:40:10|34363.8|34360.2|34362.3|34358.7|34363.8|34360.2|34360.3|34356.7|6
1650364820000|2022-04-19 10:40:20|34361.8|34358.2|34362.8|34359.2|34363.3|34359.7|34361.3|34357.7|3
1650364830000|2022-04-19 10:40:30|34362.3|34358.7|34364.3|34360.7|34364.8|34361.2|34362.3|34358.7|6
1650364840000|2022-04-19 10:40:40|34364.8|34361.2|34363.8|34360.2|34364.8|34361.2|34362.8|34359.2|2
1650364850000|2022-04-19 10:40:50|34363.3|34359.7|34363.3|34359.7|34363.8|34360.2|34361.3|34357.7|12
1650364860000|2022-04-19 10:41:00|34363.8|34360.2|34362.8|34359.2|34363.8|34360.2|34361.8|34358.2|0
1650364870000|2022-04-19 10:41:10|34362.3|34358.7|34359.8|34356.2|34362.8|34359.2|34359.3|34355.7|7
1650364880000|2022-04-19 10:41:20|34360.3|34356.7|34358.8|34355.2|34360.8|34357.2|34358.8|34355.2|6
1650364890000|2022-04-19 10:41:30|34358.3|34354.7|34356.8|34353.2|34358.3|34354.7|34356.3|34352.7|8
1650364900000|2022-04-19 10:41:40|34357.3|34353.7|34356.8|34353.2|34359.3|34355.7|34356.8|34353.2|8
1650364910000|2022-04-19 10:41:50|34356.3|34352.7|34362.8|34359.2|34363.8|34360.2|34356.3|34352.7|58
1650364920000|2022-04-19 10:42:00|34363.3|34359.7|34363.3|34359.7|34364.3|34360.7|34361.3|34357.7|3
1650364930000|2022-04-19 10:42:10|34364.3|34360.7|34361.8|34358.2|34364.3|34360.7|34361.3|34357.7|9
1650364940000|2022-04-19 10:42:20|34362.8|34359.2|34366.8|34363.2|34368.3|34364.7|34362.8|34359.2|11
1650364950000|2022-04-19 10:42:30|34367.3|34363.7|34366.8|34363.2|34367.8|34364.2|34365.8|34362.2|5
1650364960000|2022-04-19 10:42:40|34367.3|34363.7|34368.8|34365.2|34369.3|34365.7|34366.8|34363.2|0
1650364970000|2022-04-19 10:42:50|34369.3|34365.7|34369.8|34366.2|34370.8|34367.2|34367.8|34364.2|16
1650364980000|2022-04-19 10:43:00|34369.3|34365.7|34368.8|34365.2|34370.8|34367.2|34368.3|34364.7|8
1650364990000|2022-04-19 10:43:10|34368.3|34364.7|34368.8|34365.2|34368.8|34365.2|34367.8|34364.2|2
1650365000000|2022-04-19 10:43:20|34369.3|34365.7|34377.8|34374.2|34380.8|34377.2|34369.3|34365.7|51
1650365010000|2022-04-19 10:43:30|34378.3|34374.7|34375.8|34372.2|34380.3|34376.7|34375.8|34372.2|5
1650365020000|2022-04-19 10:43:40|34375.3|34371.7|34374.3|34370.7|34375.8|34372.2|34373.8|34370.2|6
1650365030000|2022-04-19 10:43:50|34373.8|34370.2|34375.8|34372.2|34376.3|34372.7|34373.8|34370.2|5
1650365040000|2022-04-19 10:44:00|34375.3|34371.7|34377.8|34374.2|34378.3|34374.7|34373.8|34370.2|21
1650365050000|2022-04-19 10:44:10|34378.3|34374.7|34381.8|34378.2|34381.8|34378.2|34378.3|34374.7|28
1650365060000|2022-04-19 10:44:20|34381.3|34377.7|34380.8|34377.2|34381.3|34377.7|34378.8|34375.2|9
1650365070000|2022-04-19 10:44:30|34381.3|34377.7|34378.3|34374.7|34381.3|34377.7|34378.3|34374.7|13
1650365080000|2022-04-19 10:44:40|34378.8|34375.2|34378.8|34375.2|34379.8|34376.2|34378.3|34374.7|4
1650365090000|2022-04-19 10:44:50|34379.3|34375.7|34378.3|34374.7|34379.3|34375.7|34377.8|34374.2|3
1650365100000|2022-04-19 10:45:00|34377.8|34374.2|34372.3|34368.7|34377.8|34374.2|34370.8|34367.2|18
1650365110000|2022-04-19 10:45:10|34372.8|34369.2|34372.8|34369.2|34373.3|34369.7|34371.3|34367.7|6
1650365120000|2022-04-19 10:45:20|34373.3|34369.7|34374.8|34371.2|34375.8|34372.2|34373.3|34369.7|5
1650365130000|2022-04-19 10:45:30|34374.3|34370.7|34372.8|34369.2|34374.3|34370.7|34371.8|34368.2|4
1650365140000|2022-04-19 10:45:40|34372.3|34368.7|34371.3|34367.7|34373.3|34369.7|34371.3|34367.7|0
1650365150000|2022-04-19 10:45:50|34371.8|34368.2|34369.8|34366.2|34372.8|34369.2|34369.8|34366.2|2
1650365160000|2022-04-19 10:46:00|34369.3|34365.7|34365.8|34362.2|34369.3|34365.7|34365.3|34361.7|6
1650365170000|2022-04-19 10:46:10|34365.3|34361.7|34364.8|34361.2|34365.3|34361.7|34362.3|34358.7|12
1650365180000|2022-04-19 10:46:20|34363.8|34360.2|34365.8|34362.2|34365.8|34362.2|34363.8|34360.2|0
1650365190000|2022-04-19 10:46:30|34365.3|34361.7|34363.8|34360.2|34365.8|34362.2|34361.8|34358.2|1
1650365200000|2022-04-19 10:46:40|34363.3|34359.7|34361.8|34358.2|34363.3|34359.7|34360.8|34357.2|9
1650365210000|2022-04-19 10:46:50|34361.3|34357.7|34362.3|34358.7|34362.8|34359.2|34360.3|34356.7|3
1650365220000|2022-04-19 10:47:00|34362.8|34359.2|34360.3|34356.7|34362.8|34359.2|34359.8|34356.2|13
1650365230000|2022-04-19 10:47:10|34359.8|34356.2|34358.8|34355.2|34360.3|34356.7|34358.3|34354.7|11
1650365240000|2022-04-19 10:47:20|34359.3|34355.7|34360.8|34357.2|34361.3|34357.7|34359.3|34355.7|1
1650365250000|2022-04-19 10:47:30|34360.3|34356.7|34360.8|34357.2|34360.8|34357.2|34359.8|34356.2|0
1650365260000|2022-04-19 10:47:40|34360.3|34356.7|34361.8|34358.2|34362.3|34358.7|34359.8|34356.2|8
1650365270000|2022-04-19 10:47:50|34362.3|34358.7|34360.8|34357.2|34362.3|34358.7|34360.3|34356.7|8
1650365280000|2022-04-19 10:48:00|34360.3|34356.7|34359.8|34356.2|34360.8|34357.2|34358.8|34355.2|12
1650365290000|2022-04-19 10:48:10|34359.3|34355.7|34357.8|34354.2|34359.3|34355.7|34356.8|34353.2|0
1650365300000|2022-04-19 10:48:20|34358.3|34354.7|34355.3|34351.7|34358.3|34354.7|34355.3|34351.7|3
1650365310000|2022-04-19 10:48:30|34355.8|34352.2|34356.8|34353.2|34358.8|34355.2|34355.3|34351.7|5
1650365320000|2022-04-19 10:48:40|34356.3|34352.7|34355.8|34352.2|34357.3|34353.7|34355.8|34352.2|1
1650365330000|2022-04-19 10:48:50|34356.3|34352.7|34356.8|34353.2|34357.8|34354.2|34355.3|34351.7|4
1650365340000|2022-04-19 10:49:00|34357.3|34353.7|34357.8|34354.2|34358.8|34355.2|34356.8|34353.2|2
1650365350000|2022-04-19 10:49:10|34357.3|34353.7|34359.8|34356.2|34359.8|34356.2|34357.3|34353.7|5
1650365360000|2022-04-19 10:49:20|34359.3|34355.7|34360.8|34357.2|34360.8|34357.2|34359.3|34355.7|2
1650365370000|2022-04-19 10:49:30|34361.3|34357.7|34362.8|34359.2|34363.8|34360.2|34361.3|34357.7|4
1650365380000|2022-04-19 10:49:40|34362.3|34358.7|34364.8|34361.2|34365.3|34361.7|34362.3|34358.7|7
1650365390000|2022-04-19 10:49:50|34365.3|34361.7|34362.8|34359.2|34365.3|34361.7|34361.8|34358.2|12
1650365400000|2022-04-19 10:50:00|34362.3|34358.7|34359.8|34356.2|34364.8|34361.2|34357.8|34354.2|27
1650365410000|2022-04-19 10:50:10|34359.3|34355.7|34359.8|34356.2|34361.3|34357.7|34358.8|34355.2|20
1650365420000|2022-04-19 10:50:20|34360.3|34356.7|34361.8|34358.2|34362.3|34358.7|34359.3|34355.7|9
1650365430000|2022-04-19 10:50:30|34362.3|34358.7|34361.8|34358.2|34362.8|34359.2|34361.3|34357.7|0
1650365440000|2022-04-19 10:50:40|34361.3|34357.7|34360.8|34357.2|34361.8|34358.2|34360.3|34356.7|6
1650365450000|2022-04-19 10:50:50|34361.3|34357.7|34362.3|34358.7|34362.8|34359.2|34360.8|34357.2|15
1650365460000|2022-04-19 10:51:00|34362.8|34359.2|34366.8|34363.2|34366.8|34363.2|34362.8|34359.2|3
1650365470000|2022-04-19 10:51:10|34367.3|34363.7|34366.8|34363.2|34369.8|34366.2|34365.8|34362.2|9
1650365480000|2022-04-19 10:51:20|34367.8|34364.2|34367.3|34363.7|34368.8|34365.2|34366.3|34362.7|16
1650365490000|2022-04-19 10:51:30|34367.8|34364.2|34367.3|34363.7|34368.8|34365.2|34366.3|34362.7|3
1650365500000|2022-04-19 10:51:40|34366.8|34363.2|34362.8|34359.2|34366.8|34363.2|34362.3|34358.7|2
1650365510000|2022-04-19 10:51:50|34363.3|34359.7|34363.8|34360.2|34363.8|34360.2|34363.3|34359.7|0
1650365520000|2022-04-19 10:52:00|34364.3|34360.7|34363.8|34360.2|34367.8|34364.2|34363.3|34359.7|1
1650365530000|2022-04-19 10:52:10|34363.3|34359.7|34364.8|34361.2|34365.3|34361.7|34363.3|34359.7|1
1650365540000|2022-04-19 10:52:20|34364.3|34360.7|34363.8|34360.2|34364.8|34361.2|34363.3|34359.7|1
1650365550000|2022-04-19 10:52:30|34364.3|34360.7|34368.3|34364.7|34368.3|34364.7|34363.8|34360.2|3
1650365560000|2022-04-19 10:52:40|34367.8|34364.2|34369.8|34366.2|34369.8|34366.2|34367.8|34364.2|9
1650365570000|2022-04-19 10:52:50|34364.8|34361.2|34364.8|34361.2|34366.8|34363.2|34362.8|34359.2|44
1650365580000|2022-04-19 10:53:00|34364.3|34360.7|34362.8|34359.2|34364.8|34361.2|34361.3|34357.7|4
1650365590000|2022-04-19 10:53:10|34363.3|34359.7|34366.3|34362.7|34367.8|34364.2|34363.3|34359.7|4
1650365600000|2022-04-19 10:53:20|34366.8|34363.2|34369.3|34365.7|34369.3|34365.7|34365.8|34362.2|7
1650365610000|2022-04-19 10:53:30|34369.8|34366.2|34370.8|34367.2|34371.8|34368.2|34368.8|34365.2|12
1650365620000|2022-04-19 10:53:40|34371.3|34367.7|34370.3|34366.7|34371.3|34367.7|34369.8|34366.2|2
1650365630000|2022-04-19 10:53:50|34370.8|34367.2|34372.8|34369.2|34372.8|34369.2|34370.8|34367.2|3
1650365640000|2022-04-19 10:54:00|34372.3|34368.7|34373.8|34370.2|34373.8|34370.2|34372.3|34368.7|3
1650365650000|2022-04-19 10:54:10|34373.3|34369.7|34372.8|34369.2|34373.8|34370.2|34372.3|34368.7|6
1650365660000|2022-04-19 10:54:20|34373.8|34370.2|34373.8|34370.2|34374.3|34370.7|34372.8|34369.2|6
1650365670000|2022-04-19 10:54:30|34373.3|34369.7|34375.3|34371.7|34375.8|34372.2|34373.3|34369.7|6
1650365680000|2022-04-19 10:54:40|34374.8|34371.2|34381.8|34378.2|34382.3|34378.7|34374.8|34371.2|24
1650365690000|2022-04-19 10:54:50|34380.8|34377.2|34381.8|34378.2|34383.3|34379.7|34380.8|34377.2|13
1650365700000|2022-04-19 10:55:00|34381.3|34377.7|34378.3|34374.7|34382.3|34378.7|34376.8|34373.2|11
1650365710000|2022-04-19 10:55:10|34378.8|34375.2|34379.8|34376.2|34379.8|34376.2|34376.8|34373.2|8
1650365720000|2022-04-19 10:55:20|34380.3|34376.7|34382.3|34378.7|34382.3|34378.7|34379.8|34376.2|10
1650365730000|2022-04-19 10:55:30|34381.8|34378.2|34381.8|34378.2|34382.8|34379.2|34381.3|34377.7|7
1650365740000|2022-04-19 10:55:40|34381.3|34377.7|34380.3|34376.7|34381.3|34377.7|34379.3|34375.7|4
1650365750000|2022-04-19 10:55:50|34379.8|34376.2|34375.8|34372.2|34379.8|34376.2|34372.3|34368.7|13
1650365760000|2022-04-19 10:56:00|34376.3|34372.7|34373.8|34370.2|34376.3|34372.7|34373.3|34369.7|12
1650365770000|2022-04-19 10:56:10|34373.3|34369.7|34372.8|34369.2|34373.8|34370.2|34370.3|34366.7|8
1650365780000|2022-04-19 10:56:20|34372.3|34368.7|34373.8|34370.2|34373.8|34370.2|34372.3|34368.7|1
1650365790000|2022-04-19 10:56:30|34374.3|34370.7|34373.3|34369.7|34374.3|34370.7|34373.3|34369.7|2
1650365800000|2022-04-19 10:56:40|34372.8|34369.2|34372.3|34368.7|34372.8|34369.2|34371.8|34368.2|19
1650365810000|2022-04-19 10:56:50|34371.8|34368.2|34374.8|34371.2|34375.8|34372.2|34371.3|34367.7|3
1650365820000|2022-04-19 10:57:00|34374.3|34370.7|34379.8|34376.2|34379.8|34376.2|34373.8|34370.2|28
1650365830000|2022-04-19 10:57:10|34379.3|34375.7|34376.3|34372.7|34381.3|34377.7|34374.8|34371.2|46
1650365840000|2022-04-19 10:57:20|34376.8|34373.2|34371.8|34368.2|34377.8|34374.2|34370.8|34367.2|5
1650365850000|2022-04-19 10:57:30|34371.3|34367.7|34376.8|34373.2|34376.8|34373.2|34370.8|34367.2|38
1650365860000|2022-04-19 10:57:40|34375.8|34372.2|34385.3|34381.7|34386.3|34382.7|34375.8|34372.2|178
1650365870000|2022-04-19 10:57:50|34384.3|34380.7|34388.3|34384.7|34388.3|34384.7|34384.3|34380.7|83
1650365880000|2022-04-19 10:58:00|34389.3|34385.7|34389.3|34385.7|34391.3|34387.7|34387.3|34383.7|100
1650365890000|2022-04-19 10:58:10|34389.8|34386.2|34395.8|34392.2|34396.3|34392.7|34389.3|34385.7|100
1650365900000|2022-04-19 10:58:20|34396.3|34392.7|34395.8|34392.2|34396.3|34392.7|34391.8|34388.2|46
1650365910000|2022-04-19 10:58:30|34394.8|34391.2|34394.3|34390.7|34394.8|34391.2|34392.3|34388.7|34
1650365920000|2022-04-19 10:58:40|34393.8|34390.2|34396.3|34392.7|34397.8|34394.2|34393.3|34389.7|59
1650365930000|2022-04-19 10:58:50|34395.8|34392.2|34399.3|34395.7|34400.8|34397.2|34395.8|34392.2|68
1650365940000|2022-04-19 10:59:00|34398.8|34395.2|34402.3|34398.7|34403.8|34400.2|34398.3|34394.7|38
1650365950000|2022-04-19 10:59:10|34401.8|34398.2|34403.3|34399.7|34403.8|34400.2|34401.3|34397.7|9
1650365960000|2022-04-19 10:59:20|34402.8|34399.2|34402.3|34398.7|34404.3|34400.7|34402.3|34398.7|18
1650365970000|2022-04-19 10:59:30|34402.8|34399.2|34404.8|34401.2|34405.3|34401.7|34401.8|34398.2|8
1650365980000|2022-04-19 10:59:40|34405.3|34401.7|34406.8|34403.2|34407.8|34404.2|34403.8|34400.2|39
1650365990000|2022-04-19 10:59:50|34406.3|34402.7|34410.8|34407.2|34411.3|34407.7|34405.8|34402.2|28
1650366000000|2022-04-19 11:00:00|34408.8|34405.2|34406.8|34403.2|34409.3|34405.7|34404.8|34401.2|34
1650366010000|2022-04-19 11:00:10|34406.3|34402.7|34405.3|34401.7|34407.8|34404.2|34405.3|34401.7|16
1650366020000|2022-04-19 11:00:20|34405.8|34402.2|34404.8|34401.2|34405.8|34402.2|34404.3|34400.7|10
1650366030000|2022-04-19 11:00:30|34404.3|34400.7|34402.8|34399.2|34409.8|34406.2|34402.8|34399.2|42
1650366040000|2022-04-19 11:00:40|34403.3|34399.7|34402.3|34398.7|34404.8|34401.2|34400.3|34396.7|30
1650366050000|2022-04-19 11:00:50|34401.8|34398.2|34402.3|34398.7|34403.8|34400.2|34401.8|34398.2|18
1650366060000|2022-04-19 11:01:00|34402.8|34399.2|34399.8|34396.2|34404.3|34400.7|34397.8|34394.2|54
1650366070000|2022-04-19 11:01:10|34399.3|34395.7|34403.3|34399.7|34403.3|34399.7|34398.8|34395.2|7
1650366080000|2022-04-19 11:01:20|34402.3|34398.7|34408.8|34405.2|34409.3|34405.7|34401.8|34398.2|18
1650366090000|2022-04-19 11:01:30|34407.8|34404.2|34408.8|34405.2|34412.3|34408.7|34407.8|34404.2|39
1650366100000|2022-04-19 11:01:40|34408.3|34404.7|34410.3|34406.7|34410.3|34406.7|34406.3|34402.7|16
1650366110000|2022-04-19 11:01:50|34409.8|34406.2|34407.8|34404.2|34409.8|34406.2|34406.8|34403.2|12
1650366120000|2022-04-19 11:02:00|34406.8|34403.2|34406.8|34403.2|34407.8|34404.2|34404.3|34400.7|23
1650366130000|2022-04-19 11:02:10|34406.3|34402.7|34409.3|34405.7|34409.3|34405.7|34405.8|34402.2|14
1650366140000|2022-04-19 11:02:20|34409.8|34406.2|34416.3|34412.7|34416.3|34412.7|34408.3|34404.7|47
1650366150000|2022-04-19 11:02:30|34415.8|34412.2|34417.8|34414.2|34418.3|34414.7|34414.8|34411.2|24
1650366160000|2022-04-19 11:02:40|34417.3|34413.7|34418.3|34414.7|34418.3|34414.7|34413.3|34409.7|18
1650366170000|2022-04-19 11:02:50|34418.8|34415.2|34416.8|34413.2|34420.3|34416.7|34416.3|34412.7|22
1650366180000|2022-04-19 11:03:00|34417.3|34413.7|34417.8|34414.2|34419.8|34416.2|34415.8|34412.2|15
1650366190000|2022-04-19 11:03:10|34417.3|34413.7|34416.8|34413.2|34418.8|34415.2|34416.8|34413.2|14
1650366200000|2022-04-19 11:03:20|34417.3|34413.7|34417.8|34414.2|34418.3|34414.7|34416.3|34412.7|23
1650366210000|2022-04-19 11:03:30|34418.3|34414.7|34418.8|34415.2|34421.8|34418.2|34417.8|34414.2|17
1650366220000|2022-04-19 11:03:40|34419.3|34415.7|34418.8|34415.2|34420.3|34416.7|34418.3|34414.7|5
1650366230000|2022-04-19 11:03:50|34418.3|34414.7|34420.3|34416.7|34420.3|34416.7|34416.8|34413.2|13
1650366240000|2022-04-19 11:04:00|34419.8|34416.2|34422.8|34419.2|34423.3|34419.7|34419.3|34415.7|24
1650366250000|2022-04-19 11:04:10|34423.3|34419.7|34423.3|34419.7|34423.3|34419.7|34421.8|34418.2|8
1650366260000|2022-04-19 11:04:20|34423.8|34420.2|34426.8|34423.2|34428.3|34424.7|34423.3|34419.7|59
1650366270000|2022-04-19 11:04:30|34426.3|34422.7|34424.8|34421.2|34427.3|34423.7|34423.8|34420.2|28
1650366280000|2022-04-19 11:04:40|34424.3|34420.7|34427.3|34423.7|34427.3|34423.7|34423.3|34419.7|13
1650366290000|2022-04-19 11:04:50|34426.8|34423.2|34426.8|34423.2|34426.8|34423.2|34424.8|34421.2|29
1650366300000|2022-04-19 11:05:00|34426.3|34422.7|34428.8|34425.2|34432.3|34428.7|34426.3|34422.7|44
1650366310000|2022-04-19 11:05:10|34428.3|34424.7|34426.8|34423.2|34429.3|34425.7|34426.8|34423.2|22
1650366320000|2022-04-19 11:05:20|34427.3|34423.7|34425.8|34422.2|34427.8|34424.2|34425.8|34422.2|16
1650366330000|2022-04-19 11:05:30|34426.3|34422.7|34425.3|34421.7|34430.8|34427.2|34425.3|34421.7|12
1650366340000|2022-04-19 11:05:40|34425.8|34422.2|34424.8|34421.2|34426.3|34422.7|34424.8|34421.2|15
1650366350000|2022-04-19 11:05:50|34425.3|34421.7|34428.8|34425.2|34428.8|34425.2|34422.8|34419.2|30
1650366360000|2022-04-19 11:06:00|34428.3|34424.7|34427.3|34423.7|34428.8|34425.2|34426.8|34423.2|15
1650366370000|2022-04-19 11:06:10|34426.8|34423.2|34427.3|34423.7|34429.8|34426.2|34426.8|34423.2|9
1650366380000|2022-04-19 11:06:20|34427.8|34424.2|34428.8|34425.2|34428.8|34425.2|34427.3|34423.7|13
1650366390000|2022-04-19 11:06:30|34428.3|34424.7|34428.3|34424.7|34430.8|34427.2|34427.8|34424.2|40
1650366400000|2022-04-19 11:06:40|34427.8|34424.2|34425.8|34422.2|34427.8|34424.2|34425.8|34422.2|11
1650366410000|2022-04-19 11:06:50|34425.3|34421.7|34423.8|34420.2|34425.3|34421.7|34422.3|34418.7|20
1650366420000|2022-04-19 11:07:00|34423.3|34419.7|34428.8|34425.2|34429.8|34426.2|34422.8|34419.2|18
1650366430000|2022-04-19 11:07:10|34428.3|34424.7|34428.8|34425.2|34430.8|34427.2|34428.3|34424.7|8
1650366440000|2022-04-19 11:07:20|34429.3|34425.7|34422.3|34418.7|34429.8|34426.2|34422.3|34418.7|19
1650366450000|2022-04-19 11:07:30|34422.8|34419.2|34425.3|34421.7|34425.8|34422.2|34419.8|34416.2|17
1650366460000|2022-04-19 11:07:40|34425.8|34422.2|34423.8|34420.2|34425.8|34422.2|34422.3|34418.7|4
1650366470000|2022-04-19 11:07:50|34423.3|34419.7|34421.8|34418.2|34423.8|34420.2|34421.8|34418.2|3
1650366480000|2022-04-19 11:08:00|34422.3|34418.7|34421.8|34418.2|34423.8|34420.2|34420.8|34417.2|10
1650366490000|2022-04-19 11:08:10|34420.8|34417.2|34420.8|34417.2|34421.8|34418.2|34420.8|34417.2|9
1650366500000|2022-04-19 11:08:20|34420.3|34416.7|34421.8|34418.2|34423.8|34420.2|34419.8|34416.2|5
1650366510000|2022-04-19 11:08:30|34422.3|34418.7|34421.8|34418.2|34423.3|34419.7|34421.8|34418.2|3
1650366520000|2022-04-19 11:08:40|34422.3|34418.7|34421.3|34417.7|34422.3|34418.7|34420.8|34417.2|3
1650366530000|2022-04-19 11:08:50|34420.8|34417.2|34421.8|34418.2|34422.3|34418.7|34420.8|34417.2|1
1650366540000|2022-04-19 11:09:00|34421.3|34417.7|34420.8|34417.2|34422.3|34418.7|34419.3|34415.7|22
1650366550000|2022-04-19 11:09:10|34421.3|34417.7|34420.8|34417.2|34421.8|34418.2|34418.3|34414.7|9
1650366560000|2022-04-19 11:09:20|34420.3|34416.7|34420.8|34417.2|34422.3|34418.7|34419.8|34416.2|7
1650366570000|2022-04-19 11:09:30|34420.3|34416.7|34422.8|34419.2|34423.8|34420.2|34419.8|34416.2|9
1650366580000|2022-04-19 11:09:40|34422.3|34418.7|34425.3|34421.7|34425.8|34422.2|34422.3|34418.7|11
1650366590000|2022-04-19 11:09:50|34424.3|34420.7|34419.3|34415.7|34424.8|34421.2|34418.8|34415.2|190
1650366600000|2022-04-19 11:10:00|34419.8|34416.2|34420.3|34416.7|34420.8|34417.2|34419.3|34415.7|16
1650366610000|2022-04-19 11:10:10|34420.8|34417.2|34416.3|34412.7|34420.8|34417.2|34416.3|34412.7|39
1650366620000|2022-04-19 11:10:20|34415.3|34411.7|34414.3|34410.7|34415.8|34412.2|34412.3|34408.7|41
1650366630000|2022-04-19 11:10:30|34414.8|34411.2|34410.8|34407.2|34416.3|34412.7|34410.8|34407.2|24
1650366640000|2022-04-19 11:10:40|34411.3|34407.7|34410.3|34406.7|34412.3|34408.7|34409.3|34405.7|27
1650366650000|2022-04-19 11:10:50|34411.8|34408.2|34409.3|34405.7|34411.8|34408.2|34409.3|34405.7|23
1650366660000|2022-04-19 11:11:00|34408.8|34405.2|34411.3|34407.7|34411.3|34407.7|34407.8|34404.2|21
1650366670000|2022-04-19 11:11:10|34409.8|34406.2|34408.8|34405.2|34409.8|34406.2|34408.8|34405.2|4
1650366680000|2022-04-19 11:11:20|34408.3|34404.7|34407.3|34403.7|34408.3|34404.7|34406.3|34402.7|35
1650366690000|2022-04-19 11:11:30|34407.8|34404.2|34410.3|34406.7|34410.3|34406.7|34406.8|34403.2|8
1650366700000|2022-04-19 11:11:40|34409.8|34406.2|34411.8|34408.2|34412.3|34408.7|34409.8|34406.2|10
1650366710000|2022-04-19 11:11:50|34412.8|34409.2|34412.8|34409.2|34413.3|34409.7|34411.3|34407.7|15
1650366720000|2022-04-19 11:12:00|34412.3|34408.7|34413.8|34410.2|34414.3|34410.7|34411.8|34408.2|6
1650366730000|2022-04-19 11:12:10|34414.3|34410.7|34417.8|34414.2|34417.8|34414.2|34413.8|34410.2|5
1650366740000|2022-04-19 11:12:20|34417.3|34413.7|34420.8|34417.2|34421.3|34417.7|34417.3|34413.7|22
1650366750000|2022-04-19 11:12:30|34421.3|34417.7|34419.8|34416.2|34422.8|34419.2|34419.8|34416.2|9
1650366760000|2022-04-19 11:12:40|34420.3|34416.7|34420.8|34417.2|34420.8|34417.2|34419.8|34416.2|3
1650366770000|2022-04-19 11:12:50|34420.3|34416.7|34419.3|34415.7|34421.3|34417.7|34418.3|34414.7|10
1650366780000|2022-04-19 11:13:00|34418.8|34415.2|34416.3|34412.7|34419.3|34415.7|34415.8|34412.2|1
1650366790000|2022-04-19 11:13:10|34416.8|34413.2|34416.8|34413.2|34417.3|34413.7|34416.3|34412.7|6
1650366800000|2022-04-19 11:13:20|34416.3|34412.7|34413.3|34409.7|34416.3|34412.7|34413.3|34409.7|37
1650366810000|2022-04-19 11:13:30|34413.8|34410.2|34416.8|34413.2|34416.8|34413.2|34413.3|34409.7|1
1650366820000|2022-04-19 11:13:40|34417.3|34413.7|34417.8|34414.2|34422.3|34418.7|34417.3|34413.7|9
1650366830000|2022-04-19 11:13:50|34418.3|34414.7|34417.3|34413.7|34418.8|34415.2|34416.8|34413.2|2
1650366840000|2022-04-19 11:14:00|34416.8|34413.2|34415.8|34412.2|34417.3|34413.7|34414.8|34411.2|18
1650366850000|2022-04-19 11:14:10|34416.3|34412.7|34416.8|34413.2|34417.3|34413.7|34415.3|34411.7|5
1650366860000|2022-04-19 11:14:20|34416.3|34412.7|34416.8|34413.2|34418.8|34415.2|34415.8|34412.2|6
1650366870000|2022-04-19 11:14:30|34417.3|34413.7|34419.8|34416.2|34420.3|34416.7|34416.8|34413.2|10
1650366880000|2022-04-19 11:14:40|34420.3|34416.7|34419.8|34416.2|34422.3|34418.7|34419.8|34416.2|5
1650366890000|2022-04-19 11:14:50|34420.3|34416.7|34415.8|34412.2|34420.8|34417.2|34415.8|34412.2|6
1650366900000|2022-04-19 11:15:00|34416.3|34412.7|34421.3|34417.7|34422.3|34418.7|34415.8|34412.2|14
1650366910000|2022-04-19 11:15:10|34420.8|34417.2|34421.3|34417.7|34422.3|34418.7|34420.8|34417.2|4
1650366920000|2022-04-19 11:15:20|34421.8|34418.2|34422.8|34419.2|34423.3|34419.7|34421.3|34417.7|6
1650366930000|2022-04-19 11:15:30|34422.3|34418.7|34432.8|34429.2|34433.3|34429.7|34422.3|34418.7|24
1650366940000|2022-04-19 11:15:40|34433.8|34430.2|34432.3|34428.7|34439.3|34435.7|34430.8|34427.2|95
1650366950000|2022-04-19 11:15:50|34432.8|34429.2|34426.8|34423.2|34432.8|34429.2|34426.8|34423.2|44
1650366960000|2022-04-19 11:16:00|34426.3|34422.7|34426.8|34423.2|34427.8|34424.2|34425.8|34422.2|7
1650366970000|2022-04-19 11:16:10|34427.3|34423.7|34426.3|34422.7|34428.8|34425.2|34425.8|34422.2|7
1650366980000|2022-04-19 11:16:20|34426.8|34423.2|34419.3|34415.7|34426.8|34423.2|34418.8|34415.2|27
1650366990000|2022-04-19 11:16:30|34418.8|34415.2|34415.8|34412.2|34418.8|34415.2|34414.3|34410.7|27
1650367000000|2022-04-19 11:16:40|34415.3|34411.7|34408.3|34404.7|34415.8|34412.2|34407.8|34404.2|48
1650367010000|2022-04-19 11:16:50|34407.8|34404.2|34406.3|34402.7|34410.3|34406.7|34405.3|34401.7|79
1650367020000|2022-04-19 11:17:00|34410.8|34407.2|34414.3|34410.7|34415.3|34411.7|34410.8|34407.2|67
1650367030000|2022-04-19 11:17:10|34414.8|34411.2|34412.3|34408.7|34415.8|34412.2|34411.8|34408.2|35
1650367040000|2022-04-19 11:17:20|34411.8|34408.2|34413.3|34409.7|34414.3|34410.7|34411.8|34408.2|25
1650367050000|2022-04-19 11:17:30|34412.3|34408.7|34414.3|34410.7|34414.8|34411.2|34410.8|34407.2|1
1650367060000|2022-04-19 11:17:40|34413.8|34410.2|34414.3|34410.7|34414.8|34411.2|34413.3|34409.7|8
1650367070000|2022-04-19 11:17:50|34413.8|34410.2|34416.8|34413.2|34417.3|34413.7|34413.8|34410.2|24
1650367080000|2022-04-19 11:18:00|34417.3|34413.7|34410.8|34407.2|34419.3|34415.7|34410.3|34406.7|68
1650367090000|2022-04-19 11:18:10|34410.3|34406.7|34410.8|34407.2|34411.8|34408.2|34409.8|34406.2|5
1650367100000|2022-04-19 11:18:20|34411.3|34407.7|34411.8|34408.2|34412.3|34408.7|34410.8|34407.2|10
1650367110000|2022-04-19 11:18:30|34411.3|34407.7|34411.3|34407.7|34412.3|34408.7|34411.3|34407.7|3
1650367120000|2022-04-19 11:18:40|34410.8|34407.2|34410.8|34407.2|34411.3|34407.7|34410.3|34406.7|21
1650367130000|2022-04-19 11:18:50|34410.3|34406.7|34411.8|34408.2|34411.8|34408.2|34409.8|34406.2|10
1650367140000|2022-04-19 11:19:00|34411.3|34407.7|34414.3|34410.7|34415.3|34411.7|34411.3|34407.7|20
1650367150000|2022-04-19 11:19:10|34414.8|34411.2|34415.3|34411.7|34415.8|34412.2|34412.8|34409.2|4
1650367160000|2022-04-19 11:19:20|34415.8|34412.2|34414.3|34410.7|34415.8|34412.2|34413.8|34410.2|2
1650367170000|2022-04-19 11:19:30|34414.8|34411.2|34413.3|34409.7|34415.8|34412.2|34412.8|34409.2|4
1650367180000|2022-04-19 11:19:40|34412.8|34409.2|34412.3|34408.7|34414.8|34411.2|34411.8|34408.2|3
1650367190000|2022-04-19 11:19:50|34412.8|34409.2|34412.8|34409.2|34413.3|34409.7|34412.3|34408.7|1
1650367200000|2022-04-19 11:20:00|34413.3|34409.7|34409.8|34406.2|34414.8|34411.2|34409.8|34406.2|7
1650367210000|2022-04-19 11:20:10|34409.3|34405.7|34410.8|34407.2|34411.3|34407.7|34407.8|34404.2|7
1650367220000|2022-04-19 11:20:20|34410.3|34406.7|34408.8|34405.2|34410.8|34407.2|34408.8|34405.2|1
1650367230000|2022-04-19 11:20:30|34407.8|34404.2|34406.3|34402.7|34407.8|34404.2|34405.8|34402.2|7
1650367240000|2022-04-19 11:20:40|34405.8|34402.2|34407.8|34404.2|34407.8|34404.2|34404.8|34401.2|8
1650367250000|2022-04-19 11:20:50|34408.3|34404.7|34407.8|34404.2|34408.8|34405.2|34406.8|34403.2|7
1650367260000|2022-04-19 11:21:00|34408.3|34404.7|34414.8|34411.2|34414.8|34411.2|34407.3|34403.7|11
1650367270000|2022-04-19 11:21:10|34414.3|34410.7|34409.8|34406.2|34414.8|34411.2|34409.8|34406.2|3
1650367280000|2022-04-19 11:21:20|34410.3|34406.7|34410.8|34407.2|34411.8|34408.2|34408.8|34405.2|0
1650367290000|2022-04-19 11:21:30|34410.3|34406.7|34412.3|34408.7|34412.8|34409.2|34410.3|34406.7|1
1650367300000|2022-04-19 11:21:40|34413.8|34410.2|34415.8|34412.2|34416.8|34413.2|34412.8|34409.2|9
1650367310000|2022-04-19 11:21:50|34415.3|34411.7|34414.3|34410.7|34415.8|34412.2|34413.3|34409.7|2
1650367320000|2022-04-19 11:22:00|34414.8|34411.2|34419.8|34416.2|34423.8|34420.2|34414.8|34411.2|21
1650367330000|2022-04-19 11:22:10|34420.3|34416.7|34420.8|34417.2|34421.3|34417.7|34419.8|34416.2|5
1650367340000|2022-04-19 11:22:20|34420.3|34416.7|34421.8|34418.2|34422.8|34419.2|34420.3|34416.7|3
1650367350000|2022-04-19 11:22:30|34420.8|34417.2|34420.8|34417.2|34421.3|34417.7|34419.8|34416.2|3
1650367360000|2022-04-19 11:22:40|34421.3|34417.7|34421.8|34418.2|34421.8|34418.2|34420.8|34417.2|2
1650367370000|2022-04-19 11:22:50|34421.3|34417.7|34425.8|34422.2|34425.8|34422.2|34421.3|34417.7|15
1650367380000|2022-04-19 11:23:00|34425.3|34421.7|34421.8|34418.2|34425.3|34421.7|34419.8|34416.2|10
1650367390000|2022-04-19 11:23:10|34422.3|34418.7|34422.8|34419.2|34423.8|34420.2|34422.3|34418.7|7
1650367400000|2022-04-19 11:23:20|34423.3|34419.7|34420.3|34416.7|34423.8|34420.2|34420.3|34416.7|16
1650367410000|2022-04-19 11:23:30|34419.8|34416.2|34420.3|34416.7|34420.8|34417.2|34417.8|34414.2|4
1650367420000|2022-04-19 11:23:40|34420.8|34417.2|34425.8|34422.2|34426.3|34422.7|34420.8|34417.2|19
1650367430000|2022-04-19 11:23:50|34426.3|34422.7|34427.8|34424.2|34428.8|34425.2|34426.3|34422.7|4
1650367440000|2022-04-19 11:24:00|34427.3|34423.7|34423.8|34420.2|34427.8|34424.2|34423.8|34420.2|4
1650367450000|2022-04-19 11:24:10|34423.3|34419.7|34424.3|34420.7|34424.8|34421.2|34422.8|34419.2|19
1650367460000|2022-04-19 11:24:20|34423.8|34420.2|34423.3|34419.7|34424.3|34420.7|34421.3|34417.7|4
1650367470000|2022-04-19 11:24:30|34423.8|34420.2|34421.8|34418.2|34423.8|34420.2|34420.3|34416.7|0
1650367480000|2022-04-19 11:24:40|34422.8|34419.2|34424.8|34421.2|34425.3|34421.7|34422.3|34418.7|3
1650367490000|2022-04-19 11:24:50|34424.3|34420.7|34425.3|34421.7|34425.3|34421.7|34423.8|34420.2|2
1650367500000|2022-04-19 11:25:00|34424.8|34421.2|34422.8|34419.2|34426.8|34423.2|34422.8|34419.2|20
1650367510000|2022-04-19 11:25:10|34422.3|34418.7|34427.8|34424.2|34434.8|34431.2|34422.3|34418.7|59
1650367520000|2022-04-19 11:25:20|34427.3|34423.7|34423.8|34420.2|34427.3|34423.7|34422.8|34419.2|53
1650367530000|2022-04-19 11:25:30|34424.3|34420.7|34427.8|34424.2|34429.3|34425.7|34423.8|34420.2|25
1650367540000|2022-04-19 11:25:40|34428.3|34424.7|34427.8|34424.2|34429.3|34425.7|34427.8|34424.2|10
1650367550000|2022-04-19 11:25:50|34427.3|34423.7|34429.8|34426.2|34430.8|34427.2|34427.3|34423.7|4
1650367560000|2022-04-19 11:26:00|34429.3|34425.7|34435.8|34432.2|34437.3|34433.7|34429.3|34425.7|28
1650367570000|2022-04-19 11:26:10|34435.3|34431.7|34434.3|34430.7|34438.3|34434.7|34434.3|34430.7|22
1650367580000|2022-04-19 11:26:20|34433.8|34430.2|34435.3|34431.7|34437.8|34434.2|34433.8|34430.2|37
1650367590000|2022-04-19 11:26:30|34435.8|34432.2|34434.8|34431.2|34435.8|34432.2|34434.8|34431.2|15
1650367600000|2022-04-19 11:26:40|34434.3|34430.7|34431.3|34427.7|34434.3|34430.7|34430.8|34427.2|10
1650367610000|2022-04-19 11:26:50|34430.8|34427.2|34427.8|34424.2|34430.8|34427.2|34427.3|34423.7|13
1650367620000|2022-04-19 11:27:00|34427.3|34423.7|34427.8|34424.2|34427.8|34424.2|34425.8|34422.2|10
1650367630000|2022-04-19 11:27:10|34427.3|34423.7|34425.8|34422.2|34427.3|34423.7|34423.8|34420.2|12
1650367640000|2022-04-19 11:27:20|34426.3|34422.7|34428.3|34424.7|34428.3|34424.7|34425.8|34422.2|5
1650367650000|2022-04-19 11:27:30|34427.8|34424.2|34429.8|34426.2|34431.3|34427.7|34425.8|34422.2|12
1650367660000|2022-04-19 11:27:40|34430.3|34426.7|34430.3|34426.7|34431.3|34427.7|34429.8|34426.2|4
1650367670000|2022-04-19 11:27:50|34428.8|34425.2|34428.8|34425.2|34430.8|34427.2|34425.8|34422.2|20
1650367680000|2022-04-19 11:28:00|34426.8|34423.2|34419.8|34416.2|34427.8|34424.2|34416.8|34413.2|53
1650367690000|2022-04-19 11:28:10|34419.3|34415.7|34417.8|34414.2|34420.8|34417.2|34417.8|34414.2|9
1650367700000|2022-04-19 11:28:20|34417.3|34413.7|34416.8|34413.2|34419.3|34415.7|34415.8|34412.2|22
1650367710000|2022-04-19 11:28:30|34415.8|34412.2|34417.8|34414.2|34417.8|34414.2|34415.3|34411.7|2
1650367720000|2022-04-19 11:28:40|34418.3|34414.7|34418.8|34415.2|34420.8|34417.2|34417.3|34413.7|10
1650367730000|2022-04-19 11:28:50|34419.3|34415.7|34422.8|34419.2|34422.8|34419.2|34419.3|34415.7|15
1650367740000|2022-04-19 11:29:00|34423.3|34419.7|34423.3|34419.7|34423.8|34420.2|34421.3|34417.7|3
1650367750000|2022-04-19 11:29:10|34422.8|34419.2|34422.8|34419.2|34422.8|34419.2|34421.3|34417.7|4
1650367760000|2022-04-19 11:29:20|34421.8|34418.2|34420.8|34417.2|34422.8|34419.2|34420.3|34416.7|6
1650367770000|2022-04-19 11:29:30|34420.3|34416.7|34415.3|34411.7|34421.3|34417.7|34415.3|34411.7|6
1650367780000|2022-04-19 11:29:40|34414.8|34411.2|34416.8|34413.2|34418.3|34414.7|34414.8|34411.2|6
1650367790000|2022-04-19 11:29:50|34417.3|34413.7|34416.8|34413.2|34417.8|34414.2|34416.3|34412.7|3
1650367800000|2022-04-19 11:30:00|34416.3|34412.7|34416.8|34413.2|34419.3|34415.7|34415.8|34412.2|17
1650367810000|2022-04-19 11:30:10|34417.3|34413.7|34418.8|34415.2|34419.8|34416.2|34415.8|34412.2|4
1650367820000|2022-04-19 11:30:20|34418.3|34414.7|34418.8|34415.2|34418.8|34415.2|34417.8|34414.2|2
1650367830000|2022-04-19 11:30:30|34419.3|34415.7|34415.8|34412.2|34420.3|34416.7|34415.3|34411.7|9
1650367840000|2022-04-19 11:30:40|34415.3|34411.7|34413.8|34410.2|34417.8|34414.2|34413.8|34410.2|13
1650367850000|2022-04-19 11:30:50|34413.3|34409.7|34416.8|34413.2|34416.8|34413.2|34413.3|34409.7|2
1650367860000|2022-04-19 11:31:00|34417.3|34413.7|34416.8|34413.2|34419.8|34416.2|34416.3|34412.7|14
1650367870000|2022-04-19 11:31:10|34417.3|34413.7|34418.8|34415.2|34419.8|34416.2|34416.8|34413.2|6
1650367880000|2022-04-19 11:31:20|34419.3|34415.7|34422.8|34419.2|34422.8|34419.2|34419.3|34415.7|16
1650367890000|2022-04-19 11:31:30|34423.3|34419.7|34423.3|34419.7|34423.3|34419.7|34422.3|34418.7|2
1650367900000|2022-04-19 11:31:40|34422.8|34419.2|34421.8|34418.2|34425.8|34422.2|34421.8|34418.2|11
1650367910000|2022-04-19 11:31:50|34422.3|34418.7|34421.8|34418.2|34423.8|34420.2|34421.3|34417.7|3
1650367920000|2022-04-19 11:32:00|34422.3|34418.7|34421.8|34418.2|34422.8|34419.2|34420.8|34417.2|6
1650367930000|2022-04-19 11:32:10|34422.3|34418.7|34421.3|34417.7|34423.3|34419.7|34421.3|34417.7|5
1650367940000|2022-04-19 11:32:20|34420.8|34417.2|34422.8|34419.2|34422.8|34419.2|34419.3|34415.7|3
1650367950000|2022-04-19 11:32:30|34422.3|34418.7|34422.8|34419.2|34423.3|34419.7|34422.3|34418.7|3
1650367960000|2022-04-19 11:32:40|34423.3|34419.7|34422.8|34419.2|34423.3|34419.7|34422.3|34418.7|1
1650367970000|2022-04-19 11:32:50|34422.3|34418.7|34423.8|34420.2|34423.8|34420.2|34422.3|34418.7|4
1650367980000|2022-04-19 11:33:00|34424.3|34420.7|34423.8|34420.2|34424.3|34420.7|34421.8|34418.2|7
1650367990000|2022-04-19 11:33:10|34423.3|34419.7|34425.8|34422.2|34426.8|34423.2|34422.8|34419.2|5
1650368000000|2022-04-19 11:33:20|34425.3|34421.7|34423.8|34420.2|34425.3|34421.7|34423.8|34420.2|6
1650368010000|2022-04-19 11:33:30|34424.3|34420.7|34423.3|34419.7|34424.8|34421.2|34422.8|34419.2|1
1650368020000|2022-04-19 11:33:40|34421.3|34417.7|34418.3|34414.7|34421.3|34417.7|34416.8|34413.2|6
1650368030000|2022-04-19 11:33:50|34417.8|34414.2|34415.8|34412.2|34417.8|34414.2|34414.8|34411.2|0
1650368040000|2022-04-19 11:34:00|34416.3|34412.7|34415.3|34411.7|34417.3|34413.7|34414.8|34411.2|9
1650368050000|2022-04-19 11:34:10|34415.8|34412.2|34416.8|34413.2|34416.8|34413.2|34415.3|34411.7|5
1650368060000|2022-04-19 11:34:20|34417.3|34413.7|34419.3|34415.7|34420.8|34417.2|34417.3|34413.7|12
1650368070000|2022-04-19 11:34:30|34418.8|34415.2|34417.8|34414.2|34419.3|34415.7|34417.3|34413.7|3
1650368080000|2022-04-19 11:34:40|34418.3|34414.7|34418.8|34415.2|34419.3|34415.7|34417.8|34414.2|3
1650368090000|2022-04-19 11:34:50|34418.3|34414.7|34417.3|34413.7|34419.3|34415.7|34417.3|34413.7|1
1650368100000|2022-04-19 11:35:00|34416.8|34413.2|34415.3|34411.7|34418.8|34415.2|34413.8|34410.2|5
1650368110000|2022-04-19 11:35:10|34414.8|34411.2|34412.8|34409.2|34415.8|34412.2|34412.3|34408.7|2
1650368120000|2022-04-19 11:35:20|34412.3|34408.7|34408.8|34405.2|34412.3|34408.7|34407.3|34403.7|8
1650368130000|2022-04-19 11:35:30|34408.3|34404.7|34405.8|34402.2|34408.3|34404.7|34404.8|34401.2|17
1650368140000|2022-04-19 11:35:40|34405.3|34401.7|34405.8|34402.2|34405.8|34402.2|34404.8|34401.2|9
1650368150000|2022-04-19 11:35:50|34406.3|34402.7|34405.8|34402.2|34407.8|34404.2|34405.3|34401.7|19
1650368160000|2022-04-19 11:36:00|34405.3|34401.7|34404.8|34401.2|34407.8|34404.2|34404.3|34400.7|11
1650368170000|2022-04-19 11:36:10|34405.3|34401.7|34405.8|34402.2|34406.8|34403.2|34405.3|34401.7|4
1650368180000|2022-04-19 11:36:20|34405.3|34401.7|34404.8|34401.2|34405.8|34402.2|34403.8|34400.2|6
1650368190000|2022-04-19 11:36:30|34404.3|34400.7|34404.8|34401.2|34406.3|34402.7|34403.8|34400.2|13
1650368200000|2022-04-19 11:36:40|34404.3|34400.7|34406.3|34402.7|34406.8|34403.2|34404.3|34400.7|2
1650368210000|2022-04-19 11:36:50|34407.8|34404.2|34406.8|34403.2|34407.8|34404.2|34406.3|34402.7|4
1650368220000|2022-04-19 11:37:00|34407.3|34403.7|34408.8|34405.2|34408.8|34405.2|34406.8|34403.2|9
1650368230000|2022-04-19 11:37:10|34408.3|34404.7|34407.8|34404.2|34408.3|34404.7|34407.3|34403.7|1
1650368240000|2022-04-19 11:37:20|34408.8|34405.2|34407.3|34403.7|34410.8|34407.2|34407.3|34403.7|9
1650368250000|2022-04-19 11:37:30|34407.8|34404.2|34407.8|34404.2|34408.8|34405.2|34407.3|34403.7|2
1650368260000|2022-04-19 11:37:40|34408.3|34404.7|34409.3|34405.7|34409.3|34405.7|34407.8|34404.2|4
1650368270000|2022-04-19 11:37:50|34408.8|34405.2|34408.8|34405.2|34409.3|34405.7|34408.8|34405.2|2
1650368280000|2022-04-19 11:38:00|34409.3|34405.7|34408.3|34404.7|34409.3|34405.7|34407.3|34403.7|6
1650368290000|2022-04-19 11:38:10|34407.3|34403.7|34406.3|34402.7|34407.3|34403.7|34405.3|34401.7|10
1650368300000|2022-04-19 11:38:20|34405.8|34402.2|34404.3|34400.7|34405.8|34402.2|34403.8|34400.2|15
1650368310000|2022-04-19 11:38:30|34403.8|34400.2|34400.8|34397.2|34404.3|34400.7|34399.3|34395.7|35
1650368320000|2022-04-19 11:38:40|34401.3|34397.7|34394.3|34390.7|34401.3|34397.7|34391.8|34388.2|61
1650368330000|2022-04-19 11:38:50|34394.8|34391.2|34393.3|34389.7|34395.8|34392.2|34393.3|34389.7|21
1650368340000|2022-04-19 11:39:00|34392.8|34389.2|34396.8|34393.2|34397.3|34393.7|34392.8|34389.2|41
1650368350000|2022-04-19 11:39:10|34397.3|34393.7|34394.8|34391.2|34397.8|34394.2|34393.8|34390.2|16
1650368360000|2022-04-19 11:39:20|34395.3|34391.7|34397.3|34393.7|34398.8|34395.2|34395.3|34391.7|23
1650368370000|2022-04-19 11:39:30|34397.8|34394.2|34397.3|34393.7|34399.3|34395.7|34396.8|34393.2|8
1650368380000|2022-04-19 11:39:40|34397.8|34394.2|34401.3|34397.7|34401.8|34398.2|34396.8|34393.2|27
1650368390000|2022-04-19 11:39:50|34401.8|34398.2|34405.8|34402.2|34406.3|34402.7|34401.3|34397.7|8
1650368400000|2022-04-19 11:40:00|34405.3|34401.7|34402.8|34399.2|34405.3|34401.7|34402.8|34399.2|5
1650368410000|2022-04-19 11:40:10|34402.3|34398.7|34404.8|34401.2|34405.8|34402.2|34401.8|34398.2|5
1650368420000|2022-04-19 11:40:20|34404.3|34400.7|34404.8|34401.2|34404.8|34401.2|34403.3|34399.7|0
1650368430000|2022-04-19 11:40:30|34405.3|34401.7|34403.3|34399.7|34406.3|34402.7|34402.8|34399.2|3
1650368440000|2022-04-19 11:40:40|34403.8|34400.2|34402.3|34398.7|34404.3|34400.7|34401.3|34397.7|16
1650368450000|2022-04-19 11:40:50|34401.8|34398.2|34401.3|34397.7|34402.3|34398.7|34400.8|34397.2|7
1650368460000|2022-04-19 11:41:00|34401.8|34398.2|34400.8|34397.2|34401.8|34398.2|34399.8|34396.2|11
1650368470000|2022-04-19 11:41:10|34401.3|34397.7|34402.8|34399.2|34402.8|34399.2|34401.3|34397.7|4
1650368480000|2022-04-19 11:41:20|34402.3|34398.7|34401.8|34398.2|34402.3|34398.7|34401.3|34397.7|4
1650368490000|2022-04-19 11:41:30|34401.3|34397.7|34402.3|34398.7|34403.3|34399.7|34401.3|34397.7|1
1650368500000|2022-04-19 11:41:40|34402.8|34399.2|34403.8|34400.2|34403.8|34400.2|34402.3|34398.7|2
1650368510000|2022-04-19 11:41:50|34403.3|34399.7|34403.3|34399.7|34403.8|34400.2|34402.8|34399.2|4
1650368520000|2022-04-19 11:42:00|34403.8|34400.2|34403.8|34400.2|34403.8|34400.2|34402.8|34399.2|1
1650368530000|2022-04-19 11:42:10|34403.3|34399.7|34404.8|34401.2|34405.3|34401.7|34402.8|34399.2|20
1650368540000|2022-04-19 11:42:20|34405.3|34401.7|34405.3|34401.7|34405.8|34402.2|34403.8|34400.2|2
1650368550000|2022-04-19 11:42:30|34405.8|34402.2|34407.8|34404.2|34408.3|34404.7|34405.8|34402.2|13
1650368560000|2022-04-19 11:42:40|34408.3|34404.7|34411.8|34408.2|34413.3|34409.7|34407.8|34404.2|19
1650368570000|2022-04-19 11:42:50|34412.3|34408.7|34415.3|34411.7|34415.3|34411.7|34412.3|34408.7|6
1650368580000|2022-04-19 11:43:00|34415.8|34412.2|34417.8|34414.2|34420.3|34416.7|34415.3|34411.7|31
1650368590000|2022-04-19 11:43:10|34417.3|34413.7|34416.3|34412.7|34417.3|34413.7|34414.8|34411.2|4
1650368600000|2022-04-19 11:43:20|34415.8|34412.2|34414.8|34411.2|34415.8|34412.2|34411.8|34408.2|11
1650368610000|2022-04-19 11:43:30|34414.3|34410.7|34413.8|34410.2|34415.3|34411.7|34413.8|34410.2|5
1650368620000|2022-04-19 11:43:40|34414.3|34410.7|34412.8|34409.2|34414.3|34410.7|34412.3|34408.7|5
1650368630000|2022-04-19 11:43:50|34412.3|34408.7|34414.8|34411.2|34414.8|34411.2|34412.3|34408.7|0
1650368640000|2022-04-19 11:44:00|34414.3|34410.7|34414.3|34410.7|34417.8|34414.2|34413.8|34410.2|12
1650368650000|2022-04-19 11:44:10|34413.8|34410.2|34411.8|34408.2|34414.8|34411.2|34411.3|34407.7|19
1650368660000|2022-04-19 11:44:20|34411.3|34407.7|34411.8|34408.2|34411.8|34408.2|34410.8|34407.2|1
1650368670000|2022-04-19 11:44:30|34412.3|34408.7|34410.8|34407.2|34413.8|34410.2|34410.8|34407.2|8
1650368680000|2022-04-19 11:44:40|34411.3|34407.7|34404.8|34401.2|34411.8|34408.2|34404.8|34401.2|32
1650368690000|2022-04-19 11:44:50|34405.3|34401.7|34405.3|34401.7|34406.3|34402.7|34405.3|34401.7|5
1650368700000|2022-04-19 11:45:00|34405.8|34402.2|34408.3|34404.7|34408.8|34405.2|34404.8|34401.2|6
1650368710000|2022-04-19 11:45:10|34408.8|34405.2|34410.3|34406.7|34411.8|34408.2|34408.8|34405.2|5
1650368720000|2022-04-19 11:45:20|34409.8|34406.2|34412.8|34409.2|34413.8|34410.2|34409.8|34406.2|3
1650368730000|2022-04-19 11:45:30|34413.3|34409.7|34413.8|34410.2|34414.3|34410.7|34412.3|34408.7|8
1650368740000|2022-04-19 11:45:40|34413.3|34409.7|34414.8|34411.2|34414.8|34411.2|34413.3|34409.7|4
1650368750000|2022-04-19 11:45:50|34415.3|34411.7|34413.3|34409.7|34415.3|34411.7|34412.8|34409.2|5
1650368760000|2022-04-19 11:46:00|34412.8|34409.2|34414.8|34411.2|34415.3|34411.7|34412.8|34409.2|3
1650368770000|2022-04-19 11:46:10|34414.3|34410.7|34415.8|34412.2|34417.3|34413.7|34414.3|34410.7|18
1650368780000|2022-04-19 11:46:20|34415.3|34411.7|34414.3|34410.7|34415.3|34411.7|34414.3|34410.7|0
1650368790000|2022-04-19 11:46:30|34413.8|34410.2|34414.3|34410.7|34414.3|34410.7|34410.8|34407.2|8
1650368800000|2022-04-19 11:46:40|34413.8|34410.2|34413.8|34410.2|34414.3|34410.7|34412.8|34409.2|3
1650368810000|2022-04-19 11:46:50|34413.3|34409.7|34411.8|34408.2|34414.3|34410.7|34411.3|34407.7|4
1650368820000|2022-04-19 11:47:00|34411.3|34407.7|34411.8|34408.2|34412.3|34408.7|34411.3|34407.7|5
1650368830000|2022-04-19 11:47:10|34412.3|34408.7|34413.3|34409.7|34415.3|34411.7|34412.3|34408.7|8
1650368840000|2022-04-19 11:47:20|34413.8|34410.2|34414.8|34411.2|34415.3|34411.7|34413.3|34409.7|2
1650368850000|2022-04-19 11:47:30|34415.3|34411.7|34419.8|34416.2|34421.3|34417.7|34414.8|34411.2|8
1650368860000|2022-04-19 11:47:40|34419.3|34415.7|34416.8|34413.2|34420.3|34416.7|34415.3|34411.7|9
1650368870000|2022-04-19 11:47:50|34416.3|34412.7|34415.8|34412.2|34417.3|34413.7|34415.8|34412.2|5
1650368880000|2022-04-19 11:48:00|34416.3|34412.7|34413.8|34410.2|34416.3|34412.7|34412.8|34409.2|2
1650368890000|2022-04-19 11:48:10|34413.3|34409.7|34414.8|34411.2|34414.8|34411.2|34413.3|34409.7|1
1650368900000|2022-04-19 11:48:20|34415.3|34411.7|34414.8|34411.2|34416.3|34412.7|34414.3|34410.7|1
1650368910000|2022-04-19 11:48:30|34415.3|34411.7|34415.3|34411.7|34415.3|34411.7|34414.3|34410.7|2
1650368920000|2022-04-19 11:48:40|34414.8|34411.2|34414.8|34411.2|34414.8|34411.2|34413.8|34410.2|7
1650368930000|2022-04-19 11:48:50|34415.3|34411.7|34414.3|34410.7|34416.8|34413.2|34414.3|34410.7|3
1650368940000|2022-04-19 11:49:00|34413.8|34410.2|34413.8|34410.2|34416.8|34413.2|34413.3|34409.7|7
1650368950000|2022-04-19 11:49:10|34414.3|34410.7|34416.3|34412.7|34416.8|34413.2|34414.3|34410.7|3
1650368960000|2022-04-19 11:49:20|34415.8|34412.2|34414.3|34410.7|34417.8|34414.2|34413.8|34410.2|5
1650368970000|2022-04-19 11:49:30|34413.8|34410.2|34413.8|34410.2|34414.8|34411.2|34412.8|34409.2|4
1650368980000|2022-04-19 11:49:40|34414.3|34410.7|34415.8|34412.2|34417.3|34413.7|34412.8|34409.2|3
1650368990000|2022-04-19 11:49:50|34415.3|34411.7|34414.3|34410.7|34415.3|34411.7|34412.8|34409.2|4
1650369000000|2022-04-19 11:50:00|34413.8|34410.2|34413.8|34410.2|34414.3|34410.7|34413.8|34410.2|0
1650369010000|2022-04-19 11:50:10|34414.3|34410.7|34414.8|34411.2|34415.3|34411.7|34412.8|34409.2|11
1650369020000|2022-04-19 11:50:20|34415.8|34412.2|34420.8|34417.2|34420.8|34417.2|34412.8|34409.2|16
1650369030000|2022-04-19 11:50:30|34420.3|34416.7|34421.3|34417.7|34423.8|34420.2|34419.8|34416.2|21
1650369040000|2022-04-19 11:50:40|34420.8|34417.2|34425.8|34422.2|34427.3|34423.7|34420.3|34416.7|49
1650369050000|2022-04-19 11:50:50|34425.3|34421.7|34424.3|34420.7|34427.3|34423.7|34424.3|34420.7|27
1650369060000|2022-04-19 11:51:00|34424.8|34421.2|34428.3|34424.7|34429.3|34425.7|34424.8|34421.2|18
1650369070000|2022-04-19 11:51:10|34428.8|34425.2|34434.3|34430.7|34435.8|34432.2|34428.3|34424.7|70
1650369080000|2022-04-19 11:51:20|34433.8|34430.2|34434.8|34431.2|34435.8|34432.2|34430.8|34427.2|36
1650369090000|2022-04-19 11:51:30|34434.3|34430.7|34433.8|34430.2|34434.8|34431.2|34432.3|34428.7|9
1650369100000|2022-04-19 11:51:40|34434.8|34431.2|34436.3|34432.7|34438.8|34435.2|34432.3|34428.7|49
1650369110000|2022-04-19 11:51:50|34435.8|34432.2|34433.8|34430.2|34436.8|34433.2|34432.8|34429.2|16
1650369120000|2022-04-19 11:52:00|34433.3|34429.7|34430.8|34427.2|34433.8|34430.2|34429.3|34425.7|9
1650369130000|2022-04-19 11:52:10|34430.3|34426.7|34425.8|34422.2|34430.3|34426.7|34424.3|34420.7|23
1650369140000|2022-04-19 11:52:20|34425.3|34421.7|34427.8|34424.2|34429.3|34425.7|34424.8|34421.2|8
1650369150000|2022-04-19 11:52:30|34428.3|34424.7|34431.8|34428.2|34431.8|34428.2|34427.8|34424.2|5
1650369160000|2022-04-19 11:52:40|34432.3|34428.7|34436.3|34432.7|34436.8|34433.2|34431.3|34427.7|22
1650369170000|2022-04-19 11:52:50|34436.8|34433.2|34436.8|34433.2|34438.8|34435.2|34435.8|34432.2|17
1650369180000|2022-04-19 11:53:00|34436.3|34432.7|34433.8|34430.2|34437.8|34434.2|34433.8|34430.2|8
1650369190000|2022-04-19 11:53:10|34436.3|34432.7|34439.3|34435.7|34439.3|34435.7|34436.3|34432.7|31
1650369200000|2022-04-19 11:53:20|34438.8|34435.2|34437.8|34434.2|34439.3|34435.7|34437.8|34434.2|0
1650369210000|2022-04-19 11:53:30|34436.8|34433.2|34437.3|34433.7|34439.8|34436.2|34436.8|34433.2|10
1650369220000|2022-04-19 11:53:40|34437.8|34434.2|34436.8|34433.2|34438.3|34434.7|34435.8|34432.2|5
1650369230000|2022-04-19 11:53:50|34437.8|34434.2|34438.8|34435.2|34440.3|34436.7|34437.8|34434.2|6
1650369240000|2022-04-19 11:54:00|34439.3|34435.7|34435.8|34432.2|34440.3|34436.7|34432.3|34428.7|20
1650369250000|2022-04-19 11:54:10|34435.3|34431.7|34435.8|34432.2|34437.8|34434.2|34433.8|34430.2|9
1650369260000|2022-04-19 11:54:20|34436.3|34432.7|34436.8|34433.2|34436.8|34433.2|34434.8|34431.2|10
1650369270000|2022-04-19 11:54:30|34436.3|34432.7|34436.8|34433.2|34437.3|34433.7|34435.8|34432.2|1
1650369280000|2022-04-19 11:54:40|34437.3|34433.7|34438.8|34435.2|34440.3|34436.7|34436.8|34433.2|12
1650369290000|2022-04-19 11:54:50|34437.8|34434.2|34435.8|34432.2|34438.8|34435.2|34435.8|34432.2|6
1650369300000|2022-04-19 11:55:00|34436.3|34432.7|34441.8|34438.2|34443.3|34439.7|34436.3|34432.7|20
1650369310000|2022-04-19 11:55:10|34441.3|34437.7|34440.8|34437.2|34442.3|34438.7|34439.8|34436.2|2
1650369320000|2022-04-19 11:55:20|34440.3|34436.7|34437.8|34434.2|34440.3|34436.7|34437.3|34433.7|6
1650369330000|2022-04-19 11:55:30|34438.3|34434.7|34438.8|34435.2|34442.3|34438.7|34437.3|34433.7|18
1650369340000|2022-04-19 11:55:40|34438.3|34434.7|34436.8|34433.2|34438.8|34435.2|34434.8|34431.2|28
1650369350000|2022-04-19 11:55:50|34437.3|34433.7|34436.3|34432.7|34437.8|34434.2|34434.3|34430.7|14
1650369360000|2022-04-19 11:56:00|34436.8|34433.2|34440.8|34437.2|34441.8|34438.2|34435.8|34432.2|21
1650369370000|2022-04-19 11:56:10|34440.3|34436.7|34445.8|34442.2|34445.8|34442.2|34440.3|34436.7|8
1650369380000|2022-04-19 11:56:20|34445.3|34441.7|34442.8|34439.2|34445.3|34441.7|34442.3|34438.7|7
1650369390000|2022-04-19 11:56:30|34442.3|34438.7|34440.8|34437.2|34442.8|34439.2|34440.3|34436.7|2
1650369400000|2022-04-19 11:56:40|34441.3|34437.7|34440.3|34436.7|34442.3|34438.7|34440.3|34436.7|4
1650369410000|2022-04-19 11:56:50|34439.8|34436.2|34436.8|34433.2|34439.8|34436.2|34435.8|34432.2|13
1650369420000|2022-04-19 11:57:00|34437.3|34433.7|34437.8|34434.2|34437.8|34434.2|34436.3|34432.7|11
1650369430000|2022-04-19 11:57:10|34437.3|34433.7|34437.8|34434.2|34438.3|34434.7|34436.3|34432.7|1
1650369440000|2022-04-19 11:57:20|34437.3|34433.7|34439.8|34436.2|34440.8|34437.2|34437.3|34433.7|23
1650369450000|2022-04-19 11:57:30|34440.3|34436.7|34439.8|34436.2|34440.8|34437.2|34438.8|34435.2|1
1650369460000|2022-04-19 11:57:40|34439.3|34435.7|34437.8|34434.2|34439.8|34436.2|34437.8|34434.2|1
1650369470000|2022-04-19 11:57:50|34438.3|34434.7|34437.8|34434.2|34439.3|34435.7|34437.3|34433.7|1
1650369480000|2022-04-19 11:58:00|34437.3|34433.7|34438.8|34435.2|34440.3|34436.7|34437.3|34433.7|29
1650369490000|2022-04-19 11:58:10|34438.3|34434.7|34436.3|34432.7|34438.3|34434.7|34435.8|34432.2|13
1650369500000|2022-04-19 11:58:20|34435.8|34432.2|34435.8|34432.2|34436.8|34433.2|34435.8|34432.2|4
1650369510000|2022-04-19 11:58:30|34435.3|34431.7|34430.8|34427.2|34435.3|34431.7|34430.3|34426.7|33
1650369520000|2022-04-19 11:58:40|34431.3|34427.7|34426.3|34422.7|34431.3|34427.7|34426.3|34422.7|21
1650369530000|2022-04-19 11:58:50|34426.8|34423.2|34422.8|34419.2|34428.8|34425.2|34420.3|34416.7|62
1650369540000|2022-04-19 11:59:00|34422.3|34418.7|34427.3|34423.7|34428.3|34424.7|34422.3|34418.7|22
1650369550000|2022-04-19 11:59:10|34427.8|34424.2|34429.8|34426.2|34430.8|34427.2|34426.8|34423.2|11
1650369560000|2022-04-19 11:59:20|34430.3|34426.7|34428.8|34425.2|34430.3|34426.7|34428.3|34424.7|4
1650369570000|2022-04-19 11:59:30|34428.3|34424.7|34430.8|34427.2|34432.3|34428.7|34428.3|34424.7|9
1650369580000|2022-04-19 11:59:40|34431.3|34427.7|34430.8|34427.2|34432.8|34429.2|34430.3|34426.7|3
1650369590000|2022-04-19 11:59:50|34431.3|34427.7|34428.8|34425.2|34431.3|34427.7|34428.3|34424.7|11
1650369600000|2022-04-19 12:00:00|34428.3|34424.7|34426.8|34423.2|34432.3|34428.7|34426.8|34423.2|38
1650369610000|2022-04-19 12:00:10|34427.3|34423.7|34422.3|34418.7|34427.8|34424.2|34422.3|34418.7|19
1650369620000|2022-04-19 12:00:20|34422.8|34419.2|34424.8|34421.2|34426.8|34423.2|34421.3|34417.7|14
1650369630000|2022-04-19 12:00:30|34425.8|34422.2|34426.3|34422.7|34426.8|34423.2|34423.8|34420.2|26
1650369640000|2022-04-19 12:00:40|34426.8|34423.2|34427.8|34424.2|34428.8|34425.2|34426.8|34423.2|12
1650369650000|2022-04-19 12:00:50|34427.3|34423.7|34431.3|34427.7|34431.8|34428.2|34426.8|34423.2|12
1650369660000|2022-04-19 12:01:00|34432.3|34428.7|34428.3|34424.7|34433.3|34429.7|34428.3|34424.7|63
1650369670000|2022-04-19 12:01:10|34428.8|34425.2|34428.8|34425.2|34429.8|34426.2|34428.3|34424.7|20
1650369680000|2022-04-19 12:01:20|34428.3|34424.7|34428.8|34425.2|34429.3|34425.7|34428.3|34424.7|2
1650369690000|2022-04-19 12:01:30|34429.3|34425.7|34428.3|34424.7|34431.3|34427.7|34428.3|34424.7|13
1650369700000|2022-04-19 12:01:40|34428.8|34425.2|34428.3|34424.7|34429.8|34426.2|34427.8|34424.2|6
1650369710000|2022-04-19 12:01:50|34428.8|34425.2|34428.3|34424.7|34429.8|34426.2|34428.3|34424.7|10
1650369720000|2022-04-19 12:02:00|34428.8|34425.2|34425.8|34422.2|34428.8|34425.2|34425.3|34421.7|11
1650369730000|2022-04-19 12:02:10|34426.3|34422.7|34425.3|34421.7|34426.8|34423.2|34423.3|34419.7|18
1650369740000|2022-04-19 12:02:20|34424.8|34421.2|34424.8|34421.2|34428.3|34424.7|34423.8|34420.2|10
1650369750000|2022-04-19 12:02:30|34425.3|34421.7|34426.8|34423.2|34426.8|34423.2|34423.8|34420.2|12
1650369760000|2022-04-19 12:02:40|34427.3|34423.7|34425.3|34421.7|34427.8|34424.2|34424.8|34421.2|4
1650369770000|2022-04-19 12:02:50|34425.8|34422.2|34424.8|34421.2|34425.8|34422.2|34423.8|34420.2|0
1650369780000|2022-04-19 12:03:00|34425.3|34421.7|34422.3|34418.7|34425.3|34421.7|34422.3|34418.7|4
1650369790000|2022-04-19 12:03:10|34421.8|34418.2|34422.3|34418.7|34422.3|34418.7|34418.8|34415.2|27
1650369800000|2022-04-19 12:03:20|34421.8|34418.2|34417.8|34414.2|34422.8|34419.2|34416.3|34412.7|18
1650369810000|2022-04-19 12:03:30|34418.3|34414.7|34418.8|34415.2|34419.3|34415.7|34415.3|34411.7|38
1650369820000|2022-04-19 12:03:40|34419.3|34415.7|34421.8|34418.2|34422.8|34419.2|34418.3|34414.7|13
1650369830000|2022-04-19 12:03:50|34422.3|34418.7|34422.3|34418.7|34422.8|34419.2|34419.8|34416.2|4
1650369840000|2022-04-19 12:04:00|34421.8|34418.2|34427.3|34423.7|34428.3|34424.7|34421.8|34418.2|15
1650369850000|2022-04-19 12:04:10|34425.8|34422.2|34425.8|34422.2|34431.8|34428.2|34425.8|34422.2|39
1650369860000|2022-04-19 12:04:20|34425.3|34421.7|34423.8|34420.2|34426.8|34423.2|34423.8|34420.2|4
1650369870000|2022-04-19 12:04:30|34423.3|34419.7|34420.8|34417.2|34423.3|34419.7|34420.3|34416.7|6
1650369880000|2022-04-19 12:04:40|34421.3|34417.7|34423.8|34420.2|34423.8|34420.2|34420.8|34417.2|19
1650369890000|2022-04-19 12:04:50|34423.3|34419.7|34427.8|34424.2|34428.8|34425.2|34421.8|34418.2|13
1650369900000|2022-04-19 12:05:00|34427.3|34423.7|34434.8|34431.2|34435.3|34431.7|34425.8|34422.2|48
1650369910000|2022-04-19 12:05:10|34434.3|34430.7|34435.3|34431.7|34438.8|34435.2|34433.3|34429.7|51
1650369920000|2022-04-19 12:05:20|34434.8|34431.2|34431.8|34428.2|34435.3|34431.7|34431.8|34428.2|13
1650369930000|2022-04-19 12:05:30|34431.3|34427.7|34433.8|34430.2|34433.8|34430.2|34428.8|34425.2|14
1650369940000|2022-04-19 12:05:40|34434.3|34430.7|34430.8|34427.2|34434.3|34430.7|34430.3|34426.7|11
1650369950000|2022-04-19 12:05:50|34431.3|34427.7|34431.3|34427.7|34432.3|34428.7|34429.8|34426.2|5
1650369960000|2022-04-19 12:06:00|34430.8|34427.2|34435.8|34432.2|34436.3|34432.7|34430.3|34426.7|16
1650369970000|2022-04-19 12:06:10|34435.3|34431.7|34433.8|34430.2|34435.8|34432.2|34433.3|34429.7|22
1650369980000|2022-04-19 12:06:20|34434.3|34430.7|34435.8|34432.2|34436.8|34433.2|34433.3|34429.7|7
1650369990000|2022-04-19 12:06:30|34436.3|34432.7|34437.8|34434.2|34438.3|34434.7|34435.8|34432.2|4
1650370000000|2022-04-19 12:06:40|34437.3|34433.7|34437.3|34433.7|34437.3|34433.7|34434.8|34431.2|4
1650370010000|2022-04-19 12:06:50|34437.8|34434.2|34435.8|34432.2|34439.3|34435.7|34434.8|34431.2|8
1650370020000|2022-04-19 12:07:00|34436.3|34432.7|34437.3|34433.7|34438.3|34434.7|34435.8|34432.2|16
1650370030000|2022-04-19 12:07:10|34436.8|34433.2|34436.8|34433.2|34438.8|34435.2|34435.8|34432.2|10
1650370040000|2022-04-19 12:07:20|34437.3|34433.7|34434.8|34431.2|34437.8|34434.2|34434.3|34430.7|7
1650370050000|2022-04-19 12:07:30|34434.3|34430.7|34434.3|34430.7|34434.8|34431.2|34433.8|34430.2|3
1650370060000|2022-04-19 12:07:40|34434.8|34431.2|34434.8|34431.2|34435.3|34431.7|34434.3|34430.7|2
1650370070000|2022-04-19 12:07:50|34434.3|34430.7|34432.8|34429.2|34434.8|34431.2|34431.8|34428.2|21
1650370080000|2022-04-19 12:08:00|34433.3|34429.7|34436.8|34433.2|34436.8|34433.2|34433.3|34429.7|19
1650370090000|2022-04-19 12:08:10|34436.3|34432.7|34436.3|34432.7|34436.8|34433.2|34435.8|34432.2|4
1650370100000|2022-04-19 12:08:20|34436.8|34433.2|34439.3|34435.7|34441.8|34438.2|34435.8|34432.2|28
1650370110000|2022-04-19 12:08:30|34438.8|34435.2|34438.8|34435.2|34439.8|34436.2|34438.8|34435.2|2
1650370120000|2022-04-19 12:08:40|34438.3|34434.7|34435.3|34431.7|34439.8|34436.2|34434.3|34430.7|9
1650370130000|2022-04-19 12:08:50|34434.8|34431.2|34435.8|34432.2|34436.3|34432.7|34434.3|34430.7|9
1650370140000|2022-04-19 12:09:00|34435.3|34431.7|34437.8|34434.2|34438.8|34435.2|34432.8|34429.2|22
1650370150000|2022-04-19 12:09:10|34438.3|34434.7|34438.3|34434.7|34438.8|34435.2|34437.8|34434.2|0
1650370160000|2022-04-19 12:09:20|34437.8|34434.2|34438.8|34435.2|34439.3|34435.7|34437.8|34434.2|4
1650370170000|2022-04-19 12:09:30|34438.3|34434.7|34440.3|34436.7|34441.3|34437.7|34437.3|34433.7|6
1650370180000|2022-04-19 12:09:40|34440.8|34437.2|34442.8|34439.2|34443.3|34439.7|34440.8|34437.2|44
1650370190000|2022-04-19 12:09:50|34443.3|34439.7|34442.8|34439.2|34444.8|34441.2|34441.8|34438.2|6
1650370200000|2022-04-19 12:10:00|34443.3|34439.7|34442.8|34439.2|34443.8|34440.2|34440.3|34436.7|14
1650370210000|2022-04-19 12:10:10|34442.3|34438.7|34449.3|34445.7|34449.3|34445.7|34440.8|34437.2|28
1650370220000|2022-04-19 12:10:20|34448.8|34445.2|34451.3|34447.7|34452.3|34448.7|34448.3|34444.7|43
1650370230000|2022-04-19 12:10:30|34451.8|34448.2|34449.8|34446.2|34451.8|34448.2|34444.3|34440.7|32
1650370240000|2022-04-19 12:10:40|34449.3|34445.7|34448.8|34445.2|34451.8|34448.2|34448.3|34444.7|21
1650370250000|2022-04-19 12:10:50|34449.8|34446.2|34450.3|34446.7|34452.3|34448.7|34448.3|34444.7|15
1650370260000|2022-04-19 12:11:00|34449.8|34446.2|34448.3|34444.7|34450.8|34447.2|34446.8|34443.2|28
1650370270000|2022-04-19 12:11:10|34447.8|34444.2|34448.8|34445.2|34449.8|34446.2|34447.8|34444.2|11
1650370280000|2022-04-19 12:11:20|34449.3|34445.7|34449.8|34446.2|34450.3|34446.7|34448.8|34445.2|11
1650370290000|2022-04-19 12:11:30|34448.8|34445.2|34450.8|34447.2|34450.8|34447.2|34448.3|34444.7|9
1650370300000|2022-04-19 12:11:40|34450.3|34446.7|34451.8|34448.2|34452.8|34449.2|34450.3|34446.7|12
1650370310000|2022-04-19 12:11:50|34451.3|34447.7|34449.8|34446.2|34451.3|34447.7|34448.8|34445.2|5
1650370320000|2022-04-19 12:12:00|34449.3|34445.7|34449.8|34446.2|34450.3|34446.7|34449.3|34445.7|7
1650370330000|2022-04-19 12:12:10|34450.3|34446.7|34447.8|34444.2|34450.3|34446.7|34447.3|34443.7|8
1650370340000|2022-04-19 12:12:20|34448.3|34444.7|34449.3|34445.7|34450.3|34446.7|34448.3|34444.7|3
1650370350000|2022-04-19 12:12:30|34448.8|34445.2|34452.8|34449.2|34454.8|34451.2|34447.8|34444.2|44
1650370360000|2022-04-19 12:12:40|34453.3|34449.7|34450.3|34446.7|34453.3|34449.7|34449.8|34446.2|3
1650370370000|2022-04-19 12:12:50|34449.8|34446.2|34447.8|34444.2|34451.3|34447.7|34447.8|34444.2|8
1650370380000|2022-04-19 12:13:00|34448.3|34444.7|34445.8|34442.2|34448.8|34445.2|34444.3|34440.7|19
1650370390000|2022-04-19 12:13:10|34445.3|34441.7|34445.8|34442.2|34445.8|34442.2|34443.8|34440.2|22
1650370400000|2022-04-19 12:13:20|34445.3|34441.7|34445.3|34441.7|34446.8|34443.2|34444.8|34441.2|71
1650370410000|2022-04-19 12:13:30|34445.8|34442.2|34445.8|34442.2|34446.8|34443.2|34443.8|34440.2|16
1650370420000|2022-04-19 12:13:40|34445.3|34441.7|34444.8|34441.2|34445.3|34441.7|34443.3|34439.7|11
1650370430000|2022-04-19 12:13:50|34445.3|34441.7|34444.8|34441.2|34446.8|34443.2|34444.8|34441.2|9
1650370440000|2022-04-19 12:14:00|34443.3|34439.7|34442.8|34439.2|34443.3|34439.7|34441.3|34437.7|21
1650370450000|2022-04-19 12:14:10|34443.3|34439.7|34445.3|34441.7|34445.8|34442.2|34442.8|34439.2|6
1650370460000|2022-04-19 12:14:20|34445.8|34442.2|34446.3|34442.7|34447.8|34444.2|34444.8|34441.2|12
1650370470000|2022-04-19 12:14:30|34446.8|34443.2|34442.8|34439.2|34447.3|34443.7|34442.8|34439.2|7
1650370480000|2022-04-19 12:14:40|34442.3|34438.7|34439.8|34436.2|34442.8|34439.2|34439.3|34435.7|16
1650370490000|2022-04-19 12:14:50|34439.3|34435.7|34441.3|34437.7|34441.8|34438.2|34438.8|34435.2|15
1650370500000|2022-04-19 12:15:00|34442.3|34438.7|34442.3|34438.7|34442.8|34439.2|34441.3|34437.7|9
1650370510000|2022-04-19 12:15:10|34441.3|34437.7|34441.3|34437.7|34441.8|34438.2|34440.8|34437.2|14
1650370520000|2022-04-19 12:15:20|34440.8|34437.2|34440.8|34437.2|34443.3|34439.7|34440.8|34437.2|15
1650370530000|2022-04-19 12:15:30|34441.3|34437.7|34440.8|34437.2|34441.8|34438.2|34440.8|34437.2|4
1650370540000|2022-04-19 12:15:40|34441.3|34437.7|34441.8|34438.2|34442.3|34438.7|34440.8|34437.2|3
1650370550000|2022-04-19 12:15:50|34442.3|34438.7|34440.8|34437.2|34443.3|34439.7|34440.3|34436.7|3
1650370560000|2022-04-19 12:16:00|34440.3|34436.7|34439.3|34435.7|34441.8|34438.2|34438.8|34435.2|9
1650370570000|2022-04-19 12:16:10|34438.8|34435.2|34435.3|34431.7|34438.8|34435.2|34434.3|34430.7|32
1650370580000|2022-04-19 12:16:20|34435.8|34432.2|34430.3|34426.7|34436.8|34433.2|34430.3|34426.7|20
1650370590000|2022-04-19 12:16:30|34431.8|34428.2|34428.8|34425.2|34432.3|34428.7|34426.8|34423.2|139
1650370600000|2022-04-19 12:16:40|34428.3|34424.7|34425.3|34421.7|34428.8|34425.2|34425.3|34421.7|23
1650370610000|2022-04-19 12:16:50|34424.8|34421.2|34424.3|34420.7|34427.3|34423.7|34424.3|34420.7|19
1650370620000|2022-04-19 12:17:00|34423.3|34419.7|34424.3|34420.7|34425.3|34421.7|34423.3|34419.7|14
1650370630000|2022-04-19 12:17:10|34423.8|34420.2|34421.3|34417.7|34423.8|34420.2|34421.3|34417.7|28
1650370640000|2022-04-19 12:17:20|34421.8|34418.2|34421.3|34417.7|34421.8|34418.2|34418.8|34415.2|26
1650370650000|2022-04-19 12:17:30|34420.8|34417.2|34421.8|34418.2|34421.8|34418.2|34420.3|34416.7|20
1650370660000|2022-04-19 12:17:40|34421.3|34417.7|34423.3|34419.7|34424.3|34420.7|34421.3|34417.7|18
1650370670000|2022-04-19 12:17:50|34423.8|34420.2|34425.8|34422.2|34426.8|34423.2|34422.8|34419.2|26
1650370680000|2022-04-19 12:18:00|34425.3|34421.7|34428.8|34425.2|34428.8|34425.2|34425.3|34421.7|16
1650370690000|2022-04-19 12:18:10|34428.3|34424.7|34429.3|34425.7|34431.3|34427.7|34426.8|34423.2|38
1650370700000|2022-04-19 12:18:20|34428.3|34424.7|34427.8|34424.2|34428.3|34424.7|34426.3|34422.7|8
1650370710000|2022-04-19 12:18:30|34428.3|34424.7|34427.3|34423.7|34429.8|34426.2|34427.3|34423.7|9
1650370720000|2022-04-19 12:18:40|34427.8|34424.2|34424.8|34421.2|34427.8|34424.2|34424.8|34421.2|8
1650370730000|2022-04-19 12:18:50|34425.3|34421.7|34421.8|34418.2|34425.3|34421.7|34421.3|34417.7|25
1650370740000|2022-04-19 12:19:00|34421.3|34417.7|34424.3|34420.7|34425.3|34421.7|34420.8|34417.2|35
1650370750000|2022-04-19 12:19:10|34424.8|34421.2|34424.3|34420.7|34425.8|34422.2|34423.8|34420.2|5
1650370760000|2022-04-19 12:19:20|34424.8|34421.2|34424.3|34420.7|34425.8|34422.2|34424.3|34420.7|3
1650370770000|2022-04-19 12:19:30|34424.8|34421.2|34425.3|34421.7|34426.8|34423.2|34424.3|34420.7|8
1650370780000|2022-04-19 12:19:40|34425.8|34422.2|34424.8|34421.2|34426.3|34422.7|34424.8|34421.2|2
1650370790000|2022-04-19 12:19:50|34424.3|34420.7|34425.3|34421.7|34425.8|34422.2|34423.3|34419.7|2
1650370800000|2022-04-19 12:20:00|34424.8|34421.2|34425.3|34421.7|34427.8|34424.2|34424.3|34420.7|11
1650370810000|2022-04-19 12:20:10|34425.8|34422.2|34425.8|34422.2|34425.8|34422.2|34424.8|34421.2|6
1650370820000|2022-04-19 12:20:20|34426.3|34422.7|34427.3|34423.7|34427.3|34423.7|34425.3|34421.7|4
1650370830000|2022-04-19 12:20:30|34426.8|34423.2|34429.3|34425.7|34430.3|34426.7|34425.8|34422.2|17
1650370840000|2022-04-19 12:20:40|34428.8|34425.2|34427.8|34424.2|34430.3|34426.7|34427.8|34424.2|15
1650370850000|2022-04-19 12:20:50|34428.3|34424.7|34426.8|34423.2|34428.3|34424.7|34426.3|34422.7|15
1650370860000|2022-04-19 12:21:00|34425.8|34422.2|34425.8|34422.2|34426.8|34423.2|34424.3|34420.7|8
1650370870000|2022-04-19 12:21:10|34425.3|34421.7|34422.8|34419.2|34425.8|34422.2|34421.3|34417.7|39
1650370880000|2022-04-19 12:21:20|34423.3|34419.7|34422.8|34419.2|34423.3|34419.7|34421.3|34417.7|12
1650370890000|2022-04-19 12:21:30|34423.3|34419.7|34424.8|34421.2|34424.8|34421.2|34422.8|34419.2|16
1650370900000|2022-04-19 12:21:40|34425.3|34421.7|34423.8|34420.2|34425.8|34422.2|34423.3|34419.7|13
1650370910000|2022-04-19 12:21:50|34424.3|34420.7|34425.3|34421.7|34425.3|34421.7|34422.3|34418.7|49
1650370920000|2022-04-19 12:22:00|34424.8|34421.2|34426.8|34423.2|34426.8|34423.2|34424.3|34420.7|19
1650370930000|2022-04-19 12:22:10|34426.3|34422.7|34424.3|34420.7|34426.8|34423.2|34423.8|34420.2|14
1650370940000|2022-04-19 12:22:20|34418.8|34415.2|34414.3|34410.7|34418.8|34415.2|34414.3|34410.7|111
1650370950000|2022-04-19 12:22:30|34413.8|34410.2|34413.8|34410.2|34416.8|34413.2|34410.3|34406.7|63
1650370960000|2022-04-19 12:22:40|34414.3|34410.7|34412.8|34409.2|34415.3|34411.7|34412.3|34408.7|19
1650370970000|2022-04-19 12:22:50|34413.3|34409.7|34410.3|34406.7|34413.3|34409.7|34409.8|34406.2|18
1650370980000|2022-04-19 12:23:00|34409.8|34406.2|34408.8|34405.2|34409.8|34406.2|34407.3|34403.7|46
1650370990000|2022-04-19 12:23:10|34408.3|34404.7|34411.8|34408.2|34411.8|34408.2|34407.3|34403.7|15
1650371000000|2022-04-19 12:23:20|34411.3|34407.7|34411.8|34408.2|34412.8|34409.2|34410.8|34407.2|4
1650371010000|2022-04-19 12:23:30|34412.3|34408.7|34410.3|34406.7|34413.8|34410.2|34409.3|34405.7|23
1650371020000|2022-04-19 12:23:40|34409.8|34406.2|34414.8|34411.2|34414.8|34411.2|34409.8|34406.2|6
1650371030000|2022-04-19 12:23:50|34414.3|34410.7|34415.8|34412.2|34416.8|34413.2|34413.8|34410.2|9
1650371040000|2022-04-19 12:24:00|34415.3|34411.7|34415.8|34412.2|34415.8|34412.2|34414.8|34411.2|7
1650371050000|2022-04-19 12:24:10|34415.3|34411.7|34414.3|34410.7|34415.8|34412.2|34412.8|34409.2|5
1650371060000|2022-04-19 12:24:20|34414.8|34411.2|34416.3|34412.7|34416.8|34413.2|34413.8|34410.2|10
1650371070000|2022-04-19 12:24:30|34415.8|34412.2|34415.3|34411.7|34416.8|34413.2|34414.8|34411.2|6
1650371080000|2022-04-19 12:24:40|34415.8|34412.2|34413.8|34410.2|34415.8|34412.2|34412.3|34408.7|11
1650371090000|2022-04-19 12:24:50|34413.3|34409.7|34413.8|34410.2|34413.8|34410.2|34412.3|34408.7|5
1650371100000|2022-04-19 12:25:00|34413.3|34409.7|34415.3|34411.7|34415.3|34411.7|34411.8|34408.2|11
1650371110000|2022-04-19 12:25:10|34415.8|34412.2|34416.8|34413.2|34416.8|34413.2|34414.3|34410.7|4
1650371120000|2022-04-19 12:25:20|34416.3|34412.7|34416.3|34412.7|34417.3|34413.7|34415.8|34412.2|8
1650371130000|2022-04-19 12:25:30|34416.8|34413.2|34416.3|34412.7|34417.3|34413.7|34415.3|34411.7|2
1650371140000|2022-04-19 12:25:40|34415.8|34412.2|34415.3|34411.7|34416.3|34412.7|34414.8|34411.2|8
1650371150000|2022-04-19 12:25:50|34415.8|34412.2|34413.8|34410.2|34415.8|34412.2|34413.8|34410.2|5
1650371160000|2022-04-19 12:26:00|34414.3|34410.7|34413.8|34410.2|34415.3|34411.7|34413.8|34410.2|4
1650371170000|2022-04-19 12:26:10|34413.3|34409.7|34410.8|34407.2|34413.3|34409.7|34410.8|34407.2|5
1650371180000|2022-04-19 12:26:20|34411.3|34407.7|34407.8|34404.2|34411.3|34407.7|34407.8|34404.2|12
1650371190000|2022-04-19 12:26:30|34407.3|34403.7|34408.3|34404.7|34408.8|34405.2|34405.3|34401.7|9
1650371200000|2022-04-19 12:26:40|34407.8|34404.2|34406.8|34403.2|34407.8|34404.2|34404.3|34400.7|13
1650371210000|2022-04-19 12:26:50|34406.3|34402.7|34409.3|34405.7|34411.8|34408.2|34405.8|34402.2|44
1650371220000|2022-04-19 12:27:00|34409.8|34406.2|34408.8|34405.2|34409.8|34406.2|34408.3|34404.7|3
1650371230000|2022-04-19 12:27:10|34408.3|34404.7|34414.8|34411.2|34415.3|34411.7|34408.3|34404.7|35
1650371240000|2022-04-19 12:27:20|34414.3|34410.7|34413.3|34409.7|34414.8|34411.2|34412.8|34409.2|13
1650371250000|2022-04-19 12:27:30|34412.8|34409.2|34412.8|34409.2|34413.8|34410.2|34411.8|34408.2|12
1650371260000|2022-04-19 12:27:40|34412.3|34408.7|34413.8|34410.2|34415.3|34411.7|34411.8|34408.2|4
1650371270000|2022-04-19 12:27:50|34414.8|34411.2|34411.8|34408.2|34414.8|34411.2|34411.8|34408.2|40
1650371280000|2022-04-19 12:28:00|34411.3|34407.7|34413.3|34409.7|34413.8|34410.2|34411.3|34407.7|2
1650371290000|2022-04-19 12:28:10|34413.8|34410.2|34413.8|34410.2|34413.8|34410.2|34413.3|34409.7|1
1650371300000|2022-04-19 12:28:20|34414.3|34410.7|34414.3|34410.7|34415.8|34412.2|34414.3|34410.7|14
1650371310000|2022-04-19 12:28:30|34414.8|34411.2|34414.8|34411.2|34414.8|34411.2|34414.8|34411.2|0
1650371320000|2022-04-19 12:28:40|34414.3|34410.7|34414.3|34410.7|34414.8|34411.2|34414.3|34410.7|1
1650371330000|2022-04-19 12:28:50|34414.8|34411.2|34415.3|34411.7|34415.8|34412.2|34414.8|34411.2|0
1650371340000|2022-04-19 12:29:00|34415.8|34412.2|34416.3|34412.7|34416.3|34412.7|34415.8|34412.2|9
1650371350000|2022-04-19 12:29:10|34416.8|34413.2|34417.3|34413.7|34417.8|34414.2|34415.8|34412.2|11
1650371360000|2022-04-19 12:29:20|34417.8|34414.2|34422.3|34418.7|34422.3|34418.7|34417.8|34414.2|20
1650371370000|2022-04-19 12:29:30|34420.8|34417.2|34419.3|34415.7|34421.3|34417.7|34419.3|34415.7|11
1650371380000|2022-04-19 12:29:40|34418.8|34415.2|34418.3|34414.7|34418.8|34415.2|34418.3|34414.7|7
1650371390000|2022-04-19 12:29:50|34418.8|34415.2|34422.3|34418.7|34423.3|34419.7|34418.8|34415.2|23
1650371400000|2022-04-19 12:30:00|34421.8|34418.2|34421.8|34418.2|34423.8|34420.2|34421.8|34418.2|16
1650371410000|2022-04-19 12:30:10|34422.3|34418.7|34420.8|34417.2|34423.8|34420.2|34420.8|34417.2|11
1650371420000|2022-04-19 12:30:20|34420.3|34416.7|34423.3|34419.7|34423.3|34419.7|34419.8|34416.2|9
1650371430000|2022-04-19 12:30:30|34423.8|34420.2|34419.8|34416.2|34426.8|34423.2|34419.8|34416.2|26
1650371440000|2022-04-19 12:30:40|34420.3|34416.7|34426.3|34422.7|34426.8|34423.2|34418.8|34415.2|22
1650371450000|2022-04-19 12:30:50|34426.8|34423.2|34425.8|34422.2|34427.8|34424.2|34424.3|34420.7|22
1650371460000|2022-04-19 12:31:00|34426.3|34422.7|34431.3|34427.7|34431.8|34428.2|34425.8|34422.2|42
1650371470000|2022-04-19 12:31:10|34430.8|34427.2|34434.8|34431.2|34434.8|34431.2|34430.8|34427.2|31
1650371480000|2022-04-19 12:31:20|34435.3|34431.7|34436.3|34432.7|34436.3|34432.7|34430.8|34427.2|21
1650371490000|2022-04-19 12:31:30|34435.8|34432.2|34438.3|34434.7|34440.8|34437.2|34435.8|34432.2|53
1650371500000|2022-04-19 12:31:40|34438.8|34435.2|34439.8|34436.2|34439.8|34436.2|34436.3|34432.7|30
1650371510000|2022-04-19 12:31:50|34439.3|34435.7|34435.8|34432.2|34440.8|34437.2|34435.8|34432.2|28
1650371520000|2022-04-19 12:32:00|34435.3|34431.7|34436.3|34432.7|34437.8|34434.2|34435.3|34431.7|21
1650371530000|2022-04-19 12:32:10|34435.8|34432.2|34438.8|34435.2|34439.3|34435.7|34433.8|34430.2|50
1650371540000|2022-04-19 12:32:20|34438.3|34434.7|34436.3|34432.7|34443.3|34439.7|34436.3|34432.7|54
1650371550000|2022-04-19 12:32:30|34436.8|34433.2|34436.8|34433.2|34437.8|34434.2|34436.3|34432.7|28
1650371560000|2022-04-19 12:32:40|34436.3|34432.7|34433.8|34430.2|34436.3|34432.7|34433.3|34429.7|16
1650371570000|2022-04-19 12:32:50|34434.3|34430.7|34431.3|34427.7|34435.3|34431.7|34430.8|34427.2|27
1650371580000|2022-04-19 12:33:00|34431.8|34428.2|34431.8|34428.2|34432.8|34429.2|34430.8|34427.2|10
1650371590000|2022-04-19 12:33:10|34431.3|34427.7|34427.8|34424.2|34431.8|34428.2|34427.8|34424.2|16
1650371600000|2022-04-19 12:33:20|34428.3|34424.7|34433.3|34429.7|34435.3|34431.7|34427.8|34424.2|4
1650371610000|2022-04-19 12:33:30|34432.8|34429.2|34429.8|34426.2|34432.8|34429.2|34429.8|34426.2|6
1650371620000|2022-04-19 12:33:40|34430.3|34426.7|34431.8|34428.2|34432.8|34429.2|34430.3|34426.7|5
1650371630000|2022-04-19 12:33:50|34431.3|34427.7|34433.3|34429.7|34434.3|34430.7|34430.8|34427.2|11
1650371640000|2022-04-19 12:34:00|34433.8|34430.2|34433.8|34430.2|34434.8|34431.2|34432.8|34429.2|4
1650371650000|2022-04-19 12:34:10|34434.3|34430.7|34436.3|34432.7|34436.8|34433.2|34433.8|34430.2|7
1650371660000|2022-04-19 12:34:20|34436.8|34433.2|34435.8|34432.2|34436.8|34433.2|34435.3|34431.7|6
1650371670000|2022-04-19 12:34:30|34435.3|34431.7|34435.8|34432.2|34436.3|34432.7|34434.3|34430.7|2
1650371680000|2022-04-19 12:34:40|34436.3|34432.7|34438.8|34435.2|34438.8|34435.2|34436.3|34432.7|3
1650371690000|2022-04-19 12:34:50|34438.3|34434.7|34437.8|34434.2|34438.3|34434.7|34437.3|34433.7|2
1650371700000|2022-04-19 12:35:00|34438.3|34434.7|34438.3|34434.7|34439.8|34436.2|34436.8|34433.2|10
1650371710000|2022-04-19 12:35:10|34437.8|34434.2|34440.3|34436.7|34440.8|34437.2|34437.3|34433.7|14
1650371720000|2022-04-19 12:35:20|34439.8|34436.2|34438.8|34435.2|34440.8|34437.2|34438.8|34435.2|5
1650371730000|2022-04-19 12:35:30|34438.3|34434.7|34442.8|34439.2|34443.8|34440.2|34438.3|34434.7|18
1650371740000|2022-04-19 12:35:40|34442.3|34438.7|34441.3|34437.7|34442.8|34439.2|34440.8|34437.2|10
1650371750000|2022-04-19 12:35:50|34440.8|34437.2|34441.3|34437.7|34442.3|34438.7|34440.8|34437.2|3
1650371760000|2022-04-19 12:36:00|34440.8|34437.2|34442.3|34438.7|34442.8|34439.2|34440.8|34437.2|8
1650371770000|2022-04-19 12:36:10|34441.8|34438.2|34433.8|34430.2|34441.8|34438.2|34433.3|34429.7|23
1650371780000|2022-04-19 12:36:20|34434.3|34430.7|34431.8|34428.2|34434.8|34431.2|34428.8|34425.2|33
1650371790000|2022-04-19 12:36:30|34431.3|34427.7|34429.3|34425.7|34432.8|34429.2|34428.8|34425.2|15
1650371800000|2022-04-19 12:36:40|34428.8|34425.2|34426.3|34422.7|34430.8|34427.2|34422.8|34419.2|50
1650371810000|2022-04-19 12:36:50|34425.8|34422.2|34424.8|34421.2|34427.3|34423.7|34423.8|34420.2|11
1650371820000|2022-04-19 12:37:00|34425.3|34421.7|34418.8|34415.2|34425.3|34421.7|34416.8|34413.2|44
1650371830000|2022-04-19 12:37:10|34419.3|34415.7|34417.8|34414.2|34419.3|34415.7|34415.8|34412.2|17
1650371840000|2022-04-19 12:37:20|34418.3|34414.7|34414.8|34411.2|34418.8|34415.2|34414.8|34411.2|11
1650371850000|2022-04-19 12:37:30|34414.3|34410.7|34412.3|34408.7|34415.3|34411.7|34410.8|34407.2|38
1650371860000|2022-04-19 12:37:40|34412.8|34409.2|34414.3|34410.7|34414.8|34411.2|34411.8|34408.2|9
1650371870000|2022-04-19 12:37:50|34413.8|34410.2|34413.3|34409.7|34414.8|34411.2|34412.8|34409.2|6
1650371880000|2022-04-19 12:38:00|34412.3|34408.7|34417.8|34414.2|34417.8|34414.2|34411.8|34408.2|35
1650371890000|2022-04-19 12:38:10|34417.3|34413.7|34421.3|34417.7|34421.3|34417.7|34415.8|34412.2|15
1650371900000|2022-04-19 12:38:20|34418.3|34414.7|34418.8|34415.2|34419.3|34415.7|34417.3|34413.7|22
1650371910000|2022-04-19 12:38:30|34418.3|34414.7|34420.8|34417.2|34421.3|34417.7|34417.8|34414.2|3
1650371920000|2022-04-19 12:38:40|34420.3|34416.7|34421.8|34418.2|34422.8|34419.2|34417.8|34414.2|8
1650371930000|2022-04-19 12:38:50|34422.3|34418.7|34421.3|34417.7|34423.3|34419.7|34420.8|34417.2|7
1650371940000|2022-04-19 12:39:00|34421.8|34418.2|34421.8|34418.2|34423.3|34419.7|34420.3|34416.7|69
1650371950000|2022-04-19 12:39:10|34421.3|34417.7|34425.3|34421.7|34425.8|34422.2|34420.8|34417.2|8
1650371960000|2022-04-19 12:39:20|34424.8|34421.2|34424.8|34421.2|34427.8|34424.2|34424.3|34420.7|16
1650371970000|2022-04-19 12:39:30|34425.3|34421.7|34427.3|34423.7|34427.3|34423.7|34424.3|34420.7|14
1650371980000|2022-04-19 12:39:40|34427.8|34424.2|34427.8|34424.2|34428.3|34424.7|34425.3|34421.7|16
1650371990000|2022-04-19 12:39:50|34427.3|34423.7|34426.3|34422.7|34427.8|34424.2|34426.3|34422.7|55
1650372000000|2022-04-19 12:40:00|34424.8|34421.2|34421.3|34417.7|34424.8|34421.2|34420.3|34416.7|101
1650372010000|2022-04-19 12:40:10|34420.8|34417.2|34418.8|34415.2|34420.8|34417.2|34417.3|34413.7|29
1650372020000|2022-04-19 12:40:20|34419.3|34415.7|34422.8|34419.2|34423.8|34420.2|34418.8|34415.2|19
1650372030000|2022-04-19 12:40:30|34422.3|34418.7|34419.8|34416.2|34422.3|34418.7|34418.8|34415.2|22
1650372040000|2022-04-19 12:40:40|34420.3|34416.7|34422.3|34418.7|34422.3|34418.7|34419.3|34415.7|10
1650372050000|2022-04-19 12:40:50|34421.8|34418.2|34425.3|34421.7|34425.3|34421.7|34421.3|34417.7|22
1650372060000|2022-04-19 12:41:00|34424.8|34421.2|34422.8|34419.2|34425.3|34421.7|34421.3|34417.7|13
1650372070000|2022-04-19 12:41:10|34423.3|34419.7|34422.3|34418.7|34423.8|34420.2|34421.3|34417.7|10
1650372080000|2022-04-19 12:41:20|34421.8|34418.2|34426.3|34422.7|34426.3|34422.7|34421.8|34418.2|19
1650372090000|2022-04-19 12:41:30|34425.8|34422.2|34428.8|34425.2|34430.3|34426.7|34425.8|34422.2|32
1650372100000|2022-04-19 12:41:40|34429.3|34425.7|34428.3|34424.7|34429.3|34425.7|34427.3|34423.7|11
1650372110000|2022-04-19 12:41:50|34428.8|34425.2|34429.3|34425.7|34429.8|34426.2|34428.3|34424.7|8
1650372120000|2022-04-19 12:42:00|34428.8|34425.2|34433.3|34429.7|34435.3|34431.7|34428.8|34425.2|19
1650372130000|2022-04-19 12:42:10|34432.8|34429.2|34429.3|34425.7|34432.8|34429.2|34428.3|34424.7|12
1650372140000|2022-04-19 12:42:20|34428.8|34425.2|34429.8|34426.2|34430.3|34426.7|34427.3|34423.7|4
1650372150000|2022-04-19 12:42:30|34429.3|34425.7|34429.8|34426.2|34430.8|34427.2|34429.3|34425.7|7
1650372160000|2022-04-19 12:42:40|34430.3|34426.7|34429.3|34425.7|34430.3|34426.7|34429.3|34425.7|9
1650372170000|2022-04-19 12:42:50|34429.8|34426.2|34431.8|34428.2|34433.3|34429.7|34429.8|34426.2|75
1650372180000|2022-04-19 12:43:00|34431.3|34427.7|34426.3|34422.7|34432.8|34429.2|34425.3|34421.7|109
1650372190000|2022-04-19 12:43:10|34426.8|34423.2|34430.8|34427.2|34431.3|34427.7|34425.3|34421.7|28
1650372200000|2022-04-19 12:43:20|34430.3|34426.7|34427.3|34423.7|34430.3|34426.7|34426.8|34423.2|7
1650372210000|2022-04-19 12:43:30|34427.8|34424.2|34428.8|34425.2|34429.8|34426.2|34426.8|34423.2|9
1650372220000|2022-04-19 12:43:40|34428.3|34424.7|34428.3|34424.7|34428.3|34424.7|34426.8|34423.2|14
1650372230000|2022-04-19 12:43:50|34427.3|34423.7|34430.8|34427.2|34431.8|34428.2|34426.8|34423.2|18
1650372240000|2022-04-19 12:44:00|34431.3|34427.7|34430.8|34427.2|34432.3|34428.7|34430.8|34427.2|8
1650372250000|2022-04-19 12:44:10|34431.3|34427.7|34429.8|34426.2|34432.8|34429.2|34429.8|34426.2|15
1650372260000|2022-04-19 12:44:20|34430.3|34426.7|34430.8|34427.2|34431.8|34428.2|34429.8|34426.2|5
1650372270000|2022-04-19 12:44:30|34431.3|34427.7|34429.3|34425.7|34432.3|34428.7|34428.8|34425.2|15
1650372280000|2022-04-19 12:44:40|34428.8|34425.2|34429.3|34425.7|34430.3|34426.7|34427.3|34423.7|14
1650372290000|2022-04-19 12:44:50|34428.8|34425.2|34424.3|34420.7|34428.8|34425.2|34423.8|34420.2|63
1650372300000|2022-04-19 12:45:00|34423.8|34420.2|34427.3|34423.7|34429.8|34426.2|34423.3|34419.7|97
1650372310000|2022-04-19 12:45:10|34427.8|34424.2|34427.3|34423.7|34429.3|34425.7|34426.3|34422.7|19
1650372320000|2022-04-19 12:45:20|34426.8|34423.2|34424.8|34421.2|34427.3|34423.7|34424.8|34421.2|18
1650372330000|2022-04-19 12:45:30|34425.8|34422.2|34425.8|34422.2|34426.3|34422.7|34422.3|34418.7|86
1650372340000|2022-04-19 12:45:40|34426.3|34422.7|34423.3|34419.7|34426.8|34423.2|34423.3|34419.7|24
1650372350000|2022-04-19 12:45:50|34424.8|34421.2|34414.8|34411.2|34425.3|34421.7|34414.8|34411.2|84
1650372360000|2022-04-19 12:46:00|34417.3|34413.7|34415.8|34412.2|34418.8|34415.2|34415.3|34411.7|26
1650372370000|2022-04-19 12:46:10|34415.3|34411.7|34417.3|34413.7|34419.3|34415.7|34414.8|34411.2|17
1650372380000|2022-04-19 12:46:20|34417.8|34414.2|34414.8|34411.2|34417.8|34414.2|34414.8|34411.2|8
1650372390000|2022-04-19 12:46:30|34415.3|34411.7|34416.8|34413.2|34418.3|34414.7|34414.8|34411.2|30
1650372400000|2022-04-19 12:46:40|34417.3|34413.7|34420.3|34416.7|34421.3|34417.7|34416.8|34413.2|16
1650372410000|2022-04-19 12:46:50|34420.8|34417.2|34417.8|34414.2|34420.8|34417.2|34416.8|34413.2|18
1650372420000|2022-04-19 12:47:00|34417.3|34413.7|34420.8|34417.2|34421.3|34417.7|34416.8|34413.2|23
1650372430000|2022-04-19 12:47:10|34421.3|34417.7|34416.8|34413.2|34421.3|34417.7|34414.8|34411.2|19
1650372440000|2022-04-19 12:47:20|34416.3|34412.7|34415.8|34412.2|34419.3|34415.7|34415.8|34412.2|9
1650372450000|2022-04-19 12:47:30|34416.8|34413.2|34415.8|34412.2|34417.3|34413.7|34413.8|34410.2|9
1650372460000|2022-04-19 12:47:40|34415.3|34411.7|34413.3|34409.7|34417.3|34413.7|34412.8|34409.2|25
1650372470000|2022-04-19 12:47:50|34412.8|34409.2|34414.8|34411.2|34415.8|34412.2|34412.8|34409.2|11
1650372480000|2022-04-19 12:48:00|34413.8|34410.2|34413.3|34409.7|34413.8|34410.2|34412.3|34408.7|17
1650372490000|2022-04-19 12:48:10|34412.8|34409.2|34407.3|34403.7|34414.3|34410.7|34407.3|34403.7|143
1650372500000|2022-04-19 12:48:20|34407.8|34404.2|34408.3|34404.7|34408.8|34405.2|34405.3|34401.7|81
1650372510000|2022-04-19 12:48:30|34407.8|34404.2|34405.3|34401.7|34408.3|34404.7|34404.8|34401.2|22
1650372520000|2022-04-19 12:48:40|34405.8|34402.2|34406.8|34403.2|34410.8|34407.2|34405.8|34402.2|38
1650372530000|2022-04-19 12:48:50|34406.3|34402.7|34405.3|34401.7|34408.8|34405.2|34404.8|34401.2|13
1650372540000|2022-04-19 12:49:00|34405.8|34402.2|34407.3|34403.7|34409.3|34405.7|34405.8|34402.2|36
1650372550000|2022-04-19 12:49:10|34406.8|34403.2|34407.8|34404.2|34407.8|34404.2|34406.3|34402.7|5
1650372560000|2022-04-19 12:49:20|34408.8|34405.2|34408.8|34405.2|34410.8|34407.2|34407.8|34404.2|21
1650372570000|2022-04-19 12:49:30|34408.3|34404.7|34410.3|34406.7|34410.8|34407.2|34408.3|34404.7|7
1650372580000|2022-04-19 12:49:40|34409.8|34406.2|34406.8|34403.2|34410.8|34407.2|34406.3|34402.7|19
1650372590000|2022-04-19 12:49:50|34407.3|34403.7|34403.8|34400.2|34407.3|34403.7|34403.8|34400.2|22
1650372600000|2022-04-19 12:50:00|34403.3|34399.7|34405.8|34402.2|34407.3|34403.7|34403.3|34399.7|38
1650372610000|2022-04-19 12:50:10|34406.3|34402.7|34405.3|34401.7|34406.8|34403.2|34404.3|34400.7|25
1650372620000|2022-04-19 12:50:20|34404.8|34401.2|34406.3|34402.7|34406.3|34402.7|34403.3|34399.7|19
1650372630000|2022-04-19 12:50:30|34405.8|34402.2|34406.8|34403.2|34408.8|34405.2|34405.8|34402.2|14
1650372640000|2022-04-19 12:50:40|34406.3|34402.7|34407.8|34404.2|34408.3|34404.7|34405.8|34402.2|16
1650372650000|2022-04-19 12:50:50|34408.3|34404.7|34409.8|34406.2|34410.3|34406.7|34408.3|34404.7|9
1650372660000|2022-04-19 12:51:00|34410.3|34406.7|34405.8|34402.2|34410.3|34406.7|34405.8|34402.2|9
1650372670000|2022-04-19 12:51:10|34405.3|34401.7|34406.3|34402.7|34406.8|34403.2|34404.8|34401.2|15
1650372680000|2022-04-19 12:51:20|34406.8|34403.2|34403.8|34400.2|34407.3|34403.7|34401.8|34398.2|21
1650372690000|2022-04-19 12:51:30|34404.8|34401.2|34403.3|34399.7|34404.8|34401.2|34402.8|34399.2|3
1650372700000|2022-04-19 12:51:40|34403.8|34400.2|34403.8|34400.2|34404.3|34400.7|34403.3|34399.7|10
1650372710000|2022-04-19 12:51:50|34404.3|34400.7|34407.8|34404.2|34408.3|34404.7|34401.8|34398.2|39
1650372720000|2022-04-19 12:52:00|34408.3|34404.7|34407.8|34404.2|34410.3|34406.7|34407.8|34404.2|15
1650372730000|2022-04-19 12:52:10|34408.3|34404.7|34408.8|34405.2|34410.8|34407.2|34407.8|34404.2|18
1650372740000|2022-04-19 12:52:20|34408.3|34404.7|34405.3|34401.7|34408.8|34405.2|34405.3|34401.7|5
1650372750000|2022-04-19 12:52:30|34405.8|34402.2|34405.3|34401.7|34406.3|34402.7|34402.8|34399.2|33
1650372760000|2022-04-19 12:52:40|34404.8|34401.2|34406.8|34403.2|34408.3|34404.7|34404.3|34400.7|25
1650372770000|2022-04-19 12:52:50|34407.3|34403.7|34406.8|34403.2|34408.3|34404.7|34404.8|34401.2|9
1650372780000|2022-04-19 12:53:00|34407.3|34403.7|34408.3|34404.7|34409.3|34405.7|34406.8|34403.2|20
1650372790000|2022-04-19 12:53:10|34408.8|34405.2|34408.8|34405.2|34409.8|34406.2|34407.8|34404.2|1
1650372800000|2022-04-19 12:53:20|34408.3|34404.7|34408.8|34405.2|34408.8|34405.2|34407.8|34404.2|6
1650372810000|2022-04-19 12:53:30|34409.3|34405.7|34410.3|34406.7|34410.3|34406.7|34408.8|34405.2|6
1650372820000|2022-04-19 12:53:40|34410.8|34407.2|34406.3|34402.7|34410.8|34407.2|34405.8|34402.2|26
1650372830000|2022-04-19 12:53:50|34405.8|34402.2|34406.3|34402.7|34406.3|34402.7|34405.3|34401.7|11
1650372840000|2022-04-19 12:54:00|34406.8|34403.2|34405.8|34402.2|34407.3|34403.7|34405.8|34402.2|9
1650372850000|2022-04-19 12:54:10|34405.3|34401.7|34404.8|34401.2|34405.3|34401.7|34404.3|34400.7|5
1650372860000|2022-04-19 12:54:20|34404.3|34400.7|34406.3|34402.7|34406.8|34403.2|34404.3|34400.7|8
1650372870000|2022-04-19 12:54:30|34407.3|34403.7|34408.3|34404.7|34408.3|34404.7|34405.3|34401.7|29
1650372880000|2022-04-19 12:54:40|34408.8|34405.2|34406.8|34403.2|34408.8|34405.2|34406.3|34402.7|6
1650372890000|2022-04-19 12:54:50|34406.3|34402.7|34406.3|34402.7|34407.8|34404.2|34405.3|34401.7|4
1650372900000|2022-04-19 12:55:00|34405.8|34402.2|34407.8|34404.2|34408.3|34404.7|34405.3|34401.7|3
1650372910000|2022-04-19 12:55:10|34407.3|34403.7|34404.8|34401.2|34407.8|34404.2|34404.3|34400.7|8
1650372920000|2022-04-19 12:55:20|34405.3|34401.7|34404.8|34401.2|34405.3|34401.7|34403.8|34400.2|7
1650372930000|2022-04-19 12:55:30|34404.3|34400.7|34403.8|34400.2|34404.8|34401.2|34402.3|34398.7|16
1650372940000|2022-04-19 12:55:40|34403.3|34399.7|34405.3|34401.7|34405.8|34402.2|34402.8|34399.2|13
1650372950000|2022-04-19 12:55:50|34404.8|34401.2|34407.3|34403.7|34408.8|34405.2|34404.8|34401.2|18
1650372960000|2022-04-19 12:56:00|34407.8|34404.2|34406.3|34402.7|34407.8|34404.2|34406.3|34402.7|4
1650372970000|2022-04-19 12:56:10|34404.8|34401.2|34402.3|34398.7|34404.8|34401.2|34401.8|34398.2|40
1650372980000|2022-04-19 12:56:20|34403.3|34399.7|34401.8|34398.2|34404.3|34400.7|34401.8|34398.2|4
1650372990000|2022-04-19 12:56:30|34402.3|34398.7|34403.3|34399.7|34403.8|34400.2|34400.8|34397.2|19
1650373000000|2022-04-19 12:56:40|34402.8|34399.2|34404.3|34400.7|34405.8|34402.2|34401.8|34398.2|19
1650373010000|2022-04-19 12:56:50|34403.8|34400.2|34403.8|34400.2|34405.8|34402.2|34403.8|34400.2|7
1650373020000|2022-04-19 12:57:00|34403.3|34399.7|34402.3|34398.7|34403.8|34400.2|34400.3|34396.7|33
1650373030000|2022-04-19 12:57:10|34402.8|34399.2|34403.8|34400.2|34404.3|34400.7|34402.3|34398.7|14
1650373040000|2022-04-19 12:57:20|34404.3|34400.7|34404.8|34401.2|34406.3|34402.7|34404.3|34400.7|6
1650373050000|2022-04-19 12:57:30|34405.8|34402.2|34404.8|34401.2|34405.8|34402.2|34404.3|34400.7|3
1650373060000|2022-04-19 12:57:40|34403.8|34400.2|34402.8|34399.2|34403.8|34400.2|34401.8|34398.2|6
1650373070000|2022-04-19 12:57:50|34403.3|34399.7|34404.3|34400.7|34404.8|34401.2|34403.3|34399.7|24
1650373080000|2022-04-19 12:58:00|34403.8|34400.2|34405.3|34401.7|34405.3|34401.7|34403.3|34399.7|7
1650373090000|2022-04-19 12:58:10|34405.8|34402.2|34411.8|34408.2|34411.8|34408.2|34404.8|34401.2|38
1650373100000|2022-04-19 12:58:20|34413.3|34409.7|34414.3|34410.7|34414.3|34410.7|34411.8|34408.2|23
1650373110000|2022-04-19 12:58:30|34413.8|34410.2|34411.8|34408.2|34414.3|34410.7|34411.8|34408.2|4
1650373120000|2022-04-19 12:58:40|34411.3|34407.7|34409.8|34406.2|34411.3|34407.7|34409.3|34405.7|9
1650373130000|2022-04-19 12:58:50|34410.3|34406.7|34408.8|34405.2|34410.3|34406.7|34407.3|34403.7|9
1650373140000|2022-04-19 12:59:00|34409.3|34405.7|34408.8|34405.2|34409.3|34405.7|34407.8|34404.2|13
1650373150000|2022-04-19 12:59:10|34408.3|34404.7|34409.3|34405.7|34410.8|34407.2|34408.3|34404.7|9
1650373160000|2022-04-19 12:59:20|34408.8|34405.2|34410.3|34406.7|34410.3|34406.7|34408.8|34405.2|6
1650373170000|2022-04-19 12:59:30|34409.8|34406.2|34411.3|34407.7|34411.3|34407.7|34408.3|34404.7|10
1650373180000|2022-04-19 12:59:40|34410.8|34407.2|34412.8|34409.2|34414.3|34410.7|34410.3|34406.7|15
1650373190000|2022-04-19 12:59:50|34413.3|34409.7|34413.8|34410.2|34415.3|34411.7|34412.3|34408.7|21
1650373200000|2022-04-19 13:00:00|34413.3|34409.7|34412.8|34409.2|34413.8|34410.2|34410.3|34406.7|47
1650373210000|2022-04-19 13:00:10|34413.3|34409.7|34413.8|34410.2|34414.3|34410.7|34411.8|34408.2|19
1650373220000|2022-04-19 13:00:20|34414.3|34410.7|34413.8|34410.2|34416.8|34413.2|34413.3|34409.7|32
1650373230000|2022-04-19 13:00:30|34414.3|34410.7|34413.8|34410.2|34414.8|34411.2|34412.8|34409.2|7
1650373240000|2022-04-19 13:00:40|34414.3|34410.7|34417.3|34413.7|34417.3|34413.7|34413.8|34410.2|12
1650373250000|2022-04-19 13:00:50|34416.3|34412.7|34422.3|34418.7|34422.3|34418.7|34416.3|34412.7|41
1650373260000|2022-04-19 13:01:00|34421.8|34418.2|34425.3|34421.7|34425.3|34421.7|34420.8|34417.2|26
1650373270000|2022-04-19 13:01:10|34425.8|34422.2|34423.3|34419.7|34425.8|34422.2|34421.3|34417.7|13
1650373280000|2022-04-19 13:01:20|34422.8|34419.2|34423.8|34420.2|34424.3|34420.7|34421.8|34418.2|3
1650373290000|2022-04-19 13:01:30|34423.3|34419.7|34422.8|34419.2|34423.8|34420.2|34422.3|34418.7|7
1650373300000|2022-04-19 13:01:40|34423.3|34419.7|34422.8|34419.2|34423.3|34419.7|34421.8|34418.2|8
1650373310000|2022-04-19 13:01:50|34423.3|34419.7|34421.8|34418.2|34423.8|34420.2|34419.3|34415.7|25
1650373320000|2022-04-19 13:02:00|34421.3|34417.7|34415.8|34412.2|34421.8|34418.2|34414.3|34410.7|30
1650373330000|2022-04-19 13:02:10|34415.3|34411.7|34412.8|34409.2|34415.8|34412.2|34411.8|34408.2|16
1650373340000|2022-04-19 13:02:20|34412.3|34408.7|34413.8|34410.2|34414.3|34410.7|34412.3|34408.7|27
1650373350000|2022-04-19 13:02:30|34413.3|34409.7|34416.3|34412.7|34416.8|34413.2|34413.3|34409.7|7
1650373360000|2022-04-19 13:02:40|34417.3|34413.7|34415.8|34412.2|34418.3|34414.7|34415.3|34411.7|15
1650373370000|2022-04-19 13:02:50|34415.3|34411.7|34416.3|34412.7|34417.3|34413.7|34415.3|34411.7|13
1650373380000|2022-04-19 13:03:00|34415.8|34412.2|34417.8|34414.2|34419.8|34416.2|34415.8|34412.2|15
1650373390000|2022-04-19 13:03:10|34418.3|34414.7|34422.3|34418.7|34422.3|34418.7|34417.8|34414.2|12
1650373400000|2022-04-19 13:03:20|34422.8|34419.2|34426.8|34423.2|34428.3|34424.7|34422.8|34419.2|32
1650373410000|2022-04-19 13:03:30|34427.3|34423.7|34421.8|34418.2|34427.3|34423.7|34420.8|34417.2|18
1650373420000|2022-04-19 13:03:40|34421.3|34417.7|34422.3|34418.7|34423.3|34419.7|34419.8|34416.2|14
1650373430000|2022-04-19 13:03:50|34422.8|34419.2|34423.8|34420.2|34425.3|34421.7|34422.8|34419.2|5
1650373440000|2022-04-19 13:04:00|34423.3|34419.7|34420.8|34417.2|34423.3|34419.7|34418.8|34415.2|21
1650373450000|2022-04-19 13:04:10|34420.3|34416.7|34419.3|34415.7|34420.8|34417.2|34417.8|34414.2|8
1650373460000|2022-04-19 13:04:20|34418.8|34415.2|34418.8|34415.2|34420.8|34417.2|34418.8|34415.2|3
1650373470000|2022-04-19 13:04:30|34419.3|34415.7|34412.8|34409.2|34419.3|34415.7|34412.8|34409.2|16
1650373480000|2022-04-19 13:04:40|34413.3|34409.7|34412.3|34408.7|34414.3|34410.7|34411.8|34408.2|20
1650373490000|2022-04-19 13:04:50|34411.8|34408.2|34412.8|34409.2|34413.3|34409.7|34409.8|34406.2|11
1650373500000|2022-04-19 13:05:00|34413.3|34409.7|34401.3|34397.7|34413.3|34409.7|34399.8|34396.2|146
1650373510000|2022-04-19 13:05:10|34400.8|34397.2|34404.8|34401.2|34404.8|34401.2|34399.8|34396.2|21
1650373520000|2022-04-19 13:05:20|34404.3|34400.7|34398.3|34394.7|34404.8|34401.2|34397.3|34393.7|24
1650373530000|2022-04-19 13:05:30|34398.8|34395.2|34399.3|34395.7|34399.8|34396.2|34397.3|34393.7|28
1650373540000|2022-04-19 13:05:40|34399.8|34396.2|34390.3|34386.7|34399.8|34396.2|34387.8|34384.2|71
1650373550000|2022-04-19 13:05:50|34390.8|34387.2|34388.3|34384.7|34390.8|34387.2|34387.3|34383.7|37
1650373560000|2022-04-19 13:06:00|34387.8|34384.2|34385.8|34382.2|34387.8|34384.2|34383.3|34379.7|76
1650373570000|2022-04-19 13:06:10|34385.3|34381.7|34381.3|34377.7|34386.3|34382.7|34381.3|34377.7|44
1650373580000|2022-04-19 13:06:20|34381.8|34378.2|34376.8|34373.2|34383.3|34379.7|34375.8|34372.2|121
1650373590000|2022-04-19 13:06:30|34376.3|34372.7|34384.3|34380.7|34384.3|34380.7|34375.8|34372.2|68
1650373600000|2022-04-19 13:06:40|34382.3|34378.7|34373.8|34370.2|34383.3|34379.7|34373.8|34370.2|92
1650373610000|2022-04-19 13:06:50|34374.3|34370.7|34376.8|34373.2|34377.3|34373.7|34366.3|34362.7|143
1650373620000|2022-04-19 13:07:00|34376.3|34372.7|34370.8|34367.2|34377.3|34373.7|34365.3|34361.7|104
1650373630000|2022-04-19 13:07:10|34373.3|34369.7|34366.3|34362.7|34374.8|34371.2|34365.8|34362.2|87
1650373640000|2022-04-19 13:07:20|34366.8|34363.2|34368.8|34365.2|34369.3|34365.7|34364.3|34360.7|50
1650373650000|2022-04-19 13:07:30|34369.3|34365.7|34367.3|34363.7|34369.3|34365.7|34364.8|34361.2|68
1650373660000|2022-04-19 13:07:40|34366.8|34363.2|34373.8|34370.2|34374.3|34370.7|34366.8|34363.2|81
1650373670000|2022-04-19 13:07:50|34373.3|34369.7|34372.8|34369.2|34375.3|34371.7|34371.8|34368.2|59
1650373680000|2022-04-19 13:08:00|34373.8|34370.2|34373.8|34370.2|34374.8|34371.2|34371.8|34368.2|35
1650373690000|2022-04-19 13:08:10|34373.3|34369.7|34377.8|34374.2|34379.8|34376.2|34373.3|34369.7|30
1650373700000|2022-04-19 13:08:20|34378.3|34374.7|34375.8|34372.2|34379.3|34375.7|34375.8|34372.2|20
1650373710000|2022-04-19 13:08:30|34376.3|34372.7|34377.3|34373.7|34377.3|34373.7|34372.3|34368.7|24
1650373720000|2022-04-19 13:08:40|34376.8|34373.2|34375.3|34371.7|34376.8|34373.2|34373.8|34370.2|9
1650373730000|2022-04-19 13:08:50|34375.8|34372.2|34379.8|34376.2|34380.3|34376.7|34375.3|34371.7|19
1650373740000|2022-04-19 13:09:00|34380.3|34376.7|34380.8|34377.2|34381.3|34377.7|34378.8|34375.2|30
1650373750000|2022-04-19 13:09:10|34381.3|34377.7|34380.8|34377.2|34383.8|34380.2|34380.8|34377.2|23
1650373760000|2022-04-19 13:09:20|34382.3|34378.7|34385.3|34381.7|34385.8|34382.2|34382.3|34378.7|12
1650373770000|2022-04-19 13:09:30|34384.3|34380.7|34386.8|34383.2|34387.3|34383.7|34383.8|34380.2|22
1650373780000|2022-04-19 13:09:40|34386.3|34382.7|34387.8|34384.2|34388.3|34384.7|34385.3|34381.7|31
1650373790000|2022-04-19 13:09:50|34390.8|34387.2|34390.8|34387.2|34392.8|34389.2|34390.3|34386.7|99
1650373800000|2022-04-19 13:10:00|34390.3|34386.7|34389.3|34385.7|34392.3|34388.7|34388.3|34384.7|33
1650373810000|2022-04-19 13:10:10|34388.8|34385.2|34387.8|34384.2|34389.8|34386.2|34384.8|34381.2|15
1650373820000|2022-04-19 13:10:20|34387.3|34383.7|34395.3|34391.7|34395.8|34392.2|34384.8|34381.2|50
1650373830000|2022-04-19 13:10:30|34394.8|34391.2|34393.8|34390.2|34396.3|34392.7|34393.8|34390.2|17
1650373840000|2022-04-19 13:10:40|34394.3|34390.7|34395.8|34392.2|34397.3|34393.7|34394.3|34390.7|23
1650373850000|2022-04-19 13:10:50|34396.3|34392.7|34396.3|34392.7|34398.3|34394.7|34395.8|34392.2|23
1650373860000|2022-04-19 13:11:00|34395.8|34392.2|34398.8|34395.2|34399.8|34396.2|34395.8|34392.2|41
1650373870000|2022-04-19 13:11:10|34399.3|34395.7|34401.8|34398.2|34402.3|34398.7|34398.8|34395.2|36
1650373880000|2022-04-19 13:11:20|34402.3|34398.7|34401.3|34397.7|34402.8|34399.2|34400.8|34397.2|39
1650373890000|2022-04-19 13:11:30|34400.8|34397.2|34399.8|34396.2|34401.8|34398.2|34398.3|34394.7|21
1650373900000|2022-04-19 13:11:40|34397.8|34394.2|34401.8|34398.2|34402.8|34399.2|34397.8|34394.2|28
1650373910000|2022-04-19 13:11:50|34401.3|34397.7|34402.8|34399.2|34403.3|34399.7|34401.3|34397.7|11
1650373920000|2022-04-19 13:12:00|34403.3|34399.7|34400.3|34396.7|34403.3|34399.7|34396.8|34393.2|86
1650373930000|2022-04-19 13:12:10|34401.3|34397.7|34397.3|34393.7|34401.8|34398.2|34396.8|34393.2|35
1650373940000|2022-04-19 13:12:20|34396.8|34393.2|34395.3|34391.7|34397.3|34393.7|34393.8|34390.2|17
1650373950000|2022-04-19 13:12:30|34395.8|34392.2|34396.3|34392.7|34397.3|34393.7|34394.3|34390.7|12
1650373960000|2022-04-19 13:12:40|34396.8|34393.2|34392.8|34389.2|34396.8|34393.2|34392.8|34389.2|2
1650373970000|2022-04-19 13:12:50|34393.3|34389.7|34394.3|34390.7|34394.8|34391.2|34392.3|34388.7|16
1650373980000|2022-04-19 13:13:00|34393.8|34390.2|34395.8|34392.2|34395.8|34392.2|34392.3|34388.7|8
1650373990000|2022-04-19 13:13:10|34396.3|34392.7|34390.3|34386.7|34398.8|34395.2|34389.3|34385.7|50
1650374000000|2022-04-19 13:13:20|34389.8|34386.2|34393.8|34390.2|34395.3|34391.7|34389.8|34386.2|20
1650374010000|2022-04-19 13:13:30|34394.3|34390.7|34396.8|34393.2|34396.8|34393.2|34393.3|34389.7|28
1650374020000|2022-04-19 13:13:40|34397.3|34393.7|34398.3|34394.7|34398.8|34395.2|34395.8|34392.2|15
1650374030000|2022-04-19 13:13:50|34397.8|34394.2|34396.8|34393.2|34398.8|34395.2|34396.8|34393.2|3
1650374040000|2022-04-19 13:14:00|34396.3|34392.7|34399.3|34395.7|34399.8|34396.2|34395.3|34391.7|20
1650374050000|2022-04-19 13:14:10|34399.8|34396.2|34401.3|34397.7|34401.3|34397.7|34399.3|34395.7|3
1650374060000|2022-04-19 13:14:20|34403.8|34400.2|34403.3|34399.7|34404.3|34400.7|34403.3|34399.7|20
1650374070000|2022-04-19 13:14:30|34402.3|34398.7|34402.3|34398.7|34402.8|34399.2|34401.8|34398.2|6
1650374080000|2022-04-19 13:14:40|34402.8|34399.2|34402.8|34399.2|34403.8|34400.2|34401.3|34397.7|29
1650374090000|2022-04-19 13:14:50|34402.3|34398.7|34404.8|34401.2|34405.8|34402.2|34401.8|34398.2|58
1650374100000|2022-04-19 13:15:00|34404.3|34400.7|34405.8|34402.2|34405.8|34402.2|34403.8|34400.2|22
1650374110000|2022-04-19 13:15:10|34406.3|34402.7|34405.8|34402.2|34408.3|34404.7|34405.8|34402.2|12
1650374120000|2022-04-19 13:15:20|34406.3|34402.7|34405.8|34402.2|34407.8|34404.2|34404.8|34401.2|24
1650374130000|2022-04-19 13:15:30|34406.3|34402.7|34404.8|34401.2|34406.3|34402.7|34404.3|34400.7|4
1650374140000|2022-04-19 13:15:40|34405.3|34401.7|34409.3|34405.7|34409.8|34406.2|34404.8|34401.2|15
1650374150000|2022-04-19 13:15:50|34408.8|34405.2|34406.8|34403.2|34409.3|34405.7|34404.8|34401.2|15
1650374160000|2022-04-19 13:16:00|34407.3|34403.7|34410.3|34406.7|34410.8|34407.2|34404.8|34401.2|20
1650374170000|2022-04-19 13:16:10|34410.8|34407.2|34408.8|34405.2|34410.8|34407.2|34408.3|34404.7|7
1650374180000|2022-04-19 13:16:20|34409.3|34405.7|34407.8|34404.2|34410.3|34406.7|34407.3|34403.7|23
1650374190000|2022-04-19 13:16:30|34408.3|34404.7|34409.8|34406.2|34411.3|34407.7|34407.8|34404.2|7
1650374200000|2022-04-19 13:16:40|34409.3|34405.7|34408.8|34405.2|34409.8|34406.2|34408.3|34404.7|6
1650374210000|2022-04-19 13:16:50|34408.3|34404.7|34408.8|34405.2|34408.8|34405.2|34407.8|34404.2|1
1650374220000|2022-04-19 13:17:00|34409.3|34405.7|34409.8|34406.2|34410.3|34406.7|34407.3|34403.7|17
1650374230000|2022-04-19 13:17:10|34409.3|34405.7|34414.3|34410.7|34415.3|34411.7|34408.8|34405.2|29
1650374240000|2022-04-19 13:17:20|34413.8|34410.2|34413.8|34410.2|34415.8|34412.2|34412.8|34409.2|10
1650374250000|2022-04-19 13:17:30|34414.3|34410.7|34414.8|34411.2|34415.3|34411.7|34411.8|34408.2|18
1650374260000|2022-04-19 13:17:40|34414.3|34410.7|34417.8|34414.2|34418.3|34414.7|34414.3|34410.7|14
1650374270000|2022-04-19 13:17:50|34417.3|34413.7|34415.3|34411.7|34417.8|34414.2|34415.3|34411.7|5
1650374280000|2022-04-19 13:18:00|34414.8|34411.2|34413.8|34410.2|34415.8|34412.2|34413.3|34409.7|14
1650374290000|2022-04-19 13:18:10|34413.3|34409.7|34413.8|34410.2|34414.8|34411.2|34413.3|34409.7|7
1650374300000|2022-04-19 13:18:20|34414.3|34410.7|34412.8|34409.2|34414.3|34410.7|34410.8|34407.2|15
1650374310000|2022-04-19 13:18:30|34410.8|34407.2|34409.8|34406.2|34412.3|34408.7|34409.8|34406.2|18
1650374320000|2022-04-19 13:18:40|34409.3|34405.7|34410.3|34406.7|34410.3|34406.7|34409.3|34405.7|4
1650374330000|2022-04-19 13:18:50|34409.8|34406.2|34409.3|34405.7|34410.3|34406.7|34408.3|34404.7|6
1650374340000|2022-04-19 13:19:00|34409.8|34406.2|34409.3|34405.7|34410.3|34406.7|34408.8|34405.2|2
1650374350000|2022-04-19 13:19:10|34409.8|34406.2|34412.8|34409.2|34413.3|34409.7|34409.8|34406.2|11
1650374360000|2022-04-19 13:19:20|34412.3|34408.7|34413.8|34410.2|34416.3|34412.7|34412.3|34408.7|23
1650374370000|2022-04-19 13:19:30|34414.3|34410.7|34411.8|34408.2|34414.3|34410.7|34411.8|34408.2|4
1650374380000|2022-04-19 13:19:40|34411.3|34407.7|34407.8|34404.2|34412.8|34409.2|34407.8|34404.2|8
1650374390000|2022-04-19 13:19:50|34407.3|34403.7|34404.3|34400.7|34408.3|34404.7|34403.8|34400.2|12
1650374400000|2022-04-19 13:20:00|34403.3|34399.7|34401.8|34398.2|34404.3|34400.7|34401.8|34398.2|16
1650374410000|2022-04-19 13:20:10|34401.3|34397.7|34397.8|34394.2|34402.3|34398.7|34395.3|34391.7|41
1650374420000|2022-04-19 13:20:20|34398.3|34394.7|34397.8|34394.2|34399.3|34395.7|34397.3|34393.7|7
1650374430000|2022-04-19 13:20:30|34399.8|34396.2|34400.8|34397.2|34401.3|34397.7|34397.8|34394.2|24
1650374440000|2022-04-19 13:20:40|34400.3|34396.7|34403.8|34400.2|34405.3|34401.7|34400.3|34396.7|20
1650374450000|2022-04-19 13:20:50|34403.3|34399.7|34403.8|34400.2|34405.3|34401.7|34403.3|34399.7|13
1650374460000|2022-04-19 13:21:00|34403.3|34399.7|34402.8|34399.2|34404.3|34400.7|34400.3|34396.7|51
1650374470000|2022-04-19 13:21:10|34402.3|34398.7|34401.3|34397.7|34402.3|34398.7|34400.3|34396.7|9
1650374480000|2022-04-19 13:21:20|34402.3|34398.7|34405.3|34401.7|34405.3|34401.7|34402.3|34398.7|17
1650374490000|2022-04-19 13:21:30|34405.8|34402.2|34401.3|34397.7|34405.8|34402.2|34401.3|34397.7|13
1650374500000|2022-04-19 13:21:40|34402.3|34398.7|34401.3|34397.7|34402.8|34399.2|34401.3|34397.7|6
1650374510000|2022-04-19 13:21:50|34400.3|34396.7|34399.3|34395.7|34400.8|34397.2|34398.8|34395.2|14
1650374520000|2022-04-19 13:22:00|34397.8|34394.2|34400.3|34396.7|34400.3|34396.7|34396.3|34392.7|13
1650374530000|2022-04-19 13:22:10|34399.8|34396.2|34400.8|34397.2|34403.3|34399.7|34399.3|34395.7|14
1650374540000|2022-04-19 13:22:20|34401.3|34397.7|34401.8|34398.2|34403.3|34399.7|34401.3|34397.7|5
1650374550000|2022-04-19 13:22:30|34402.3|34398.7|34398.8|34395.2|34402.3|34398.7|34398.8|34395.2|18
1650374560000|2022-04-19 13:22:40|34399.3|34395.7|34396.3|34392.7|34399.3|34395.7|34396.3|34392.7|11
1650374570000|2022-04-19 13:22:50|34396.8|34393.2|34400.8|34397.2|34401.8|34398.2|34396.3|34392.7|16
1650374580000|2022-04-19 13:23:00|34400.3|34396.7|34398.8|34395.2|34400.3|34396.7|34398.3|34394.7|11
1650374590000|2022-04-19 13:23:10|34398.3|34394.7|34404.8|34401.2|34407.8|34404.2|34398.3|34394.7|45
1650374600000|2022-04-19 13:23:20|34404.3|34400.7|34407.8|34404.2|34407.8|34404.2|34404.3|34400.7|3
1650374610000|2022-04-19 13:23:30|34406.8|34403.2|34407.8|34404.2|34407.8|34404.2|34406.8|34403.2|6
1650374620000|2022-04-19 13:23:40|34408.3|34404.7|34410.3|34406.7|34410.3|34406.7|34408.3|34404.7|17
1650374630000|2022-04-19 13:23:50|34410.8|34407.2|34410.8|34407.2|34411.3|34407.7|34410.3|34406.7|2
1650374640000|2022-04-19 13:24:00|34411.3|34407.7|34415.3|34411.7|34415.8|34412.2|34410.8|34407.2|28
1650374650000|2022-04-19 13:24:10|34413.8|34410.2|34414.8|34411.2|34415.8|34412.2|34412.8|34409.2|20
1650374660000|2022-04-19 13:24:20|34415.3|34411.7|34411.8|34408.2|34416.8|34413.2|34410.8|34407.2|9
1650374670000|2022-04-19 13:24:30|34412.3|34408.7|34416.8|34413.2|34416.8|34413.2|34411.8|34408.2|8
1650374680000|2022-04-19 13:24:40|34416.3|34412.7|34418.3|34414.7|34418.8|34415.2|34416.3|34412.7|10
1650374690000|2022-04-19 13:24:50|34419.8|34416.2|34419.3|34415.7|34421.3|34417.7|34418.8|34415.2|10
1650374700000|2022-04-19 13:25:00|34418.8|34415.2|34416.8|34413.2|34422.3|34418.7|34416.3|34412.7|37
1650374710000|2022-04-19 13:25:10|34416.3|34412.7|34413.3|34409.7|34418.3|34414.7|34413.3|34409.7|30
1650374720000|2022-04-19 13:25:20|34412.3|34408.7|34416.3|34412.7|34416.3|34412.7|34412.3|34408.7|35
1650374730000|2022-04-19 13:25:30|34415.8|34412.2|34413.3|34409.7|34417.8|34414.2|34413.3|34409.7|19
1650374740000|2022-04-19 13:25:40|34412.8|34409.2|34413.8|34410.2|34414.8|34411.2|34412.3|34408.7|15
1650374750000|2022-04-19 13:25:50|34413.3|34409.7|34409.8|34406.2|34413.8|34410.2|34409.8|34406.2|34
1650374760000|2022-04-19 13:26:00|34411.3|34407.7|34412.3|34408.7|34413.3|34409.7|34409.8|34406.2|27
1650374770000|2022-04-19 13:26:10|34411.8|34408.2|34412.8|34409.2|34413.3|34409.7|34411.8|34408.2|13
1650374780000|2022-04-19 13:26:20|34413.3|34409.7|34413.8|34410.2|34415.3|34411.7|34412.8|34409.2|15
1650374790000|2022-04-19 13:26:30|34411.8|34408.2|34407.8|34404.2|34411.8|34408.2|34407.3|34403.7|41
1650374800000|2022-04-19 13:26:40|34406.8|34403.2|34408.3|34404.7|34408.3|34404.7|34405.8|34402.2|13
1650374810000|2022-04-19 13:26:50|34408.8|34405.2|34411.3|34407.7|34411.3|34407.7|34407.3|34403.7|13
1650374820000|2022-04-19 13:27:00|34410.8|34407.2|34404.8|34401.2|34413.8|34410.2|34404.8|34401.2|49
1650374830000|2022-04-19 13:27:10|34405.3|34401.7|34412.3|34408.7|34412.8|34409.2|34404.3|34400.7|21
1650374840000|2022-04-19 13:27:20|34412.8|34409.2|34408.3|34404.7|34412.8|34409.2|34407.8|34404.2|4
1650374850000|2022-04-19 13:27:30|34408.8|34405.2|34409.8|34406.2|34410.8|34407.2|34408.8|34405.2|8
1650374860000|2022-04-19 13:27:40|34410.3|34406.7|34408.3|34404.7|34410.3|34406.7|34407.8|34404.2|4
1650374870000|2022-04-19 13:27:50|34406.8|34403.2|34407.8|34404.2|34408.8|34405.2|34404.8|34401.2|47
1650374880000|2022-04-19 13:28:00|34407.3|34403.7|34408.8|34405.2|34409.8|34406.2|34406.3|34402.7|22
1650374890000|2022-04-19 13:28:10|34408.3|34404.7|34412.8|34409.2|34412.8|34409.2|34408.3|34404.7|7
1650374900000|2022-04-19 13:28:20|34412.3|34408.7|34414.8|34411.2|34414.8|34411.2|34411.8|34408.2|13
1650374910000|2022-04-19 13:28:30|34415.3|34411.7|34416.3|34412.7|34417.8|34414.2|34415.3|34411.7|29
1650374920000|2022-04-19 13:28:40|34416.8|34413.2|34416.8|34413.2|34417.8|34414.2|34415.3|34411.7|33
1650374930000|2022-04-19 13:28:50|34417.3|34413.7|34420.8|34417.2|34421.3|34417.7|34417.3|34413.7|65
1650374940000|2022-04-19 13:29:00|34420.3|34416.7|34426.3|34422.7|34426.8|34423.2|34418.8|34415.2|62
1650374950000|2022-04-19 13:29:10|34427.3|34423.7|34430.3|34426.7|34432.3|34428.7|34426.8|34423.2|55
1650374960000|2022-04-19 13:29:20|34429.8|34426.2|34431.3|34427.7|34432.8|34429.2|34429.8|34426.2|31
1650374970000|2022-04-19 13:29:30|34432.8|34429.2|34442.8|34439.2|34442.8|34439.2|34432.8|34429.2|67
1650374980000|2022-04-19 13:29:40|34441.3|34437.7|34448.8|34445.2|34448.8|34445.2|34435.3|34431.7|141
1650374990000|2022-04-19 13:29:50|34448.3|34444.7|34442.3|34438.7|34451.8|34448.2|34438.8|34435.2|170
1650375000000|2022-04-19 13:30:00|34441.7|34439.3|34485.2|34482.8|34485.7|34483.3|34434.7|34432.3|643
1650375010000|2022-04-19 13:30:10|34484.7|34482.3|34485.2|34482.8|34497.2|34494.8|34483.2|34480.8|377
1650375020000|2022-04-19 13:30:20|34487.2|34484.8|34497.2|34494.8|34508.7|34506.3|34485.2|34482.8|237
1650375030000|2022-04-19 13:30:30|34495.7|34493.3|34500.2|34497.8|34509.2|34506.8|34495.2|34492.8|172
1650375040000|2022-04-19 13:30:40|34500.7|34498.3|34493.2|34490.8|34504.2|34501.8|34488.7|34486.3|140
1650375050000|2022-04-19 13:30:50|34492.7|34490.3|34499.7|34497.3|34505.2|34502.8|34492.2|34489.8|159
1650375060000|2022-04-19 13:31:00|34500.2|34497.8|34513.2|34510.8|34518.7|34516.3|34500.2|34497.8|282
1650375070000|2022-04-19 13:31:10|34513.7|34511.3|34496.7|34494.3|34516.2|34513.8|34492.7|34490.3|180
1650375080000|2022-04-19 13:31:20|34496.2|34493.8|34487.7|34485.3|34496.7|34494.3|34480.2|34477.8|163
1650375090000|2022-04-19 13:31:30|34487.2|34484.8|34479.7|34477.3|34487.2|34484.8|34476.2|34473.8|249
1650375100000|2022-04-19 13:31:40|34480.2|34477.8|34489.7|34487.3|34494.7|34492.3|34480.2|34477.8|138
1650375110000|2022-04-19 13:31:50|34489.2|34486.8|34485.7|34483.3|34495.7|34493.3|34476.7|34474.3|140
1650375120000|2022-04-19 13:32:00|34486.7|34484.3|34480.2|34477.8|34488.7|34486.3|34477.7|34475.3|120
1650375130000|2022-04-19 13:32:10|34480.7|34478.3|34467.7|34465.3|34485.2|34482.8|34465.7|34463.3|132
1650375140000|2022-04-19 13:32:20|34468.2|34465.8|34473.7|34471.3|34478.2|34475.8|34468.2|34465.8|79
1650375150000|2022-04-19 13:32:30|34474.2|34471.8|34475.2|34472.8|34476.7|34474.3|34471.2|34468.8|87
1650375160000|2022-04-19 13:32:40|34475.7|34473.3|34468.7|34466.3|34479.2|34476.8|34468.2|34465.8|112
1650375170000|2022-04-19 13:32:50|34469.7|34467.3|34483.7|34481.3|34489.2|34486.8|34466.7|34464.3|262
1650375180000|2022-04-19 13:33:00|34483.2|34480.8|34498.7|34496.3|34500.2|34497.8|34483.2|34480.8|150
1650375190000|2022-04-19 13:33:10|34498.2|34495.8|34507.2|34504.8|34513.2|34510.8|34497.2|34494.8|129
1650375200000|2022-04-19 13:33:20|34507.7|34505.3|34513.2|34510.8|34513.2|34510.8|34504.2|34501.8|83
1650375210000|2022-04-19 13:33:30|34512.7|34510.3|34522.2|34519.8|34524.2|34521.8|34512.7|34510.3|130
1650375220000|2022-04-19 13:33:40|34523.2|34520.8|34527.2|34524.8|34532.7|34530.3|34521.7|34519.3|197
1650375230000|2022-04-19 13:33:50|34527.7|34525.3|34523.2|34520.8|34531.2|34528.8|34520.7|34518.3|102
1650375240000|2022-04-19 13:34:00|34522.7|34520.3|34539.2|34536.8|34540.7|34538.3|34522.2|34519.8|179
1650375250000|2022-04-19 13:34:10|34538.2|34535.8|34541.2|34538.8|34543.7|34541.3|34533.2|34530.8|129
1650375260000|2022-04-19 13:34:20|34541.7|34539.3|34540.2|34537.8|34543.7|34541.3|34536.2|34533.8|87
1650375270000|2022-04-19 13:34:30|34541.7|34539.3|34534.2|34531.8|34546.7|34544.3|34528.7|34526.3|130
1650375280000|2022-04-19 13:34:40|34533.2|34530.8|34518.2|34515.8|34533.2|34530.8|34517.7|34515.3|156
1650375290000|2022-04-19 13:34:50|34517.2|34514.8|34523.2|34520.8|34526.2|34523.8|34515.2|34512.8|122
1650375300000|2022-04-19 13:35:00|34523.7|34521.3|34522.7|34520.3|34533.2|34530.8|34522.2|34519.8|133
1650375310000|2022-04-19 13:35:10|34523.7|34521.3|34515.7|34513.3|34527.2|34524.8|34509.2|34506.8|228
1650375320000|2022-04-19 13:35:20|34515.2|34512.8|34502.7|34500.3|34515.2|34512.8|34497.2|34494.8|306
1650375330000|2022-04-19 13:35:30|34503.2|34500.8|34509.2|34506.8|34513.2|34510.8|34497.7|34495.3|122
1650375340000|2022-04-19 13:35:40|34509.7|34507.3|34525.7|34523.3|34529.7|34527.3|34509.7|34507.3|171
1650375350000|2022-04-19 13:35:50|34524.7|34522.3|34525.2|34522.8|34529.7|34527.3|34523.7|34521.3|153
1650375360000|2022-04-19 13:36:00|34525.7|34523.3|34535.2|34532.8|34538.2|34535.8|34523.2|34520.8|266
1650375370000|2022-04-19 13:36:10|34535.7|34533.3|34529.2|34526.8|34537.2|34534.8|34527.2|34524.8|220
1650375380000|2022-04-19 13:36:20|34528.7|34526.3|34528.7|34526.3|34533.2|34530.8|34525.2|34522.8|125
1650375390000|2022-04-19 13:36:30|34528.2|34525.8|34532.2|34529.8|34536.2|34533.8|34525.7|34523.3|132
1650375400000|2022-04-19 13:36:40|34531.7|34529.3|34542.7|34540.3|34544.7|34542.3|34531.2|34528.8|173
1650375410000|2022-04-19 13:36:50|34542.2|34539.8|34528.7|34526.3|34542.2|34539.8|34528.2|34525.8|120
1650375420000|2022-04-19 13:37:00|34528.2|34525.8|34532.7|34530.3|34534.2|34531.8|34524.2|34521.8|115
1650375430000|2022-04-19 13:37:10|34531.2|34528.8|34522.2|34519.8|34533.2|34530.8|34522.2|34519.8|88
1650375440000|2022-04-19 13:37:20|34521.7|34519.3|34515.7|34513.3|34521.7|34519.3|34511.2|34508.8|146
1650375450000|2022-04-19 13:37:30|34515.2|34512.8|34529.2|34526.8|34531.2|34528.8|34513.7|34511.3|75
1650375460000|2022-04-19 13:37:40|34528.7|34526.3|34518.7|34516.3|34532.2|34529.8|34517.2|34514.8|82
1650375470000|2022-04-19 13:37:50|34518.2|34515.8|34525.2|34522.8|34525.2|34522.8|34516.2|34513.8|70
1650375480000|2022-04-19 13:38:00|34524.7|34522.3|34528.2|34525.8|34532.2|34529.8|34520.7|34518.3|105
1650375490000|2022-04-19 13:38:10|34527.7|34525.3|34523.2|34520.8|34533.2|34530.8|34523.2|34520.8|94
1650375500000|2022-04-19 13:38:20|34522.2|34519.8|34528.2|34525.8|34529.2|34526.8|34522.2|34519.8|38
1650375510000|2022-04-19 13:38:30|34527.7|34525.3|34527.7|34525.3|34530.2|34527.8|34521.7|34519.3|118
1650375520000|2022-04-19 13:38:40|34528.2|34525.8|34519.2|34516.8|34528.7|34526.3|34518.2|34515.8|74
1650375530000|2022-04-19 13:38:50|34519.7|34517.3|34511.2|34508.8|34522.2|34519.8|34509.2|34506.8|85
1650375540000|2022-04-19 13:39:00|34510.7|34508.3|34510.7|34508.3|34516.7|34514.3|34509.2|34506.8|94
1650375550000|2022-04-19 13:39:10|34510.2|34507.8|34513.2|34510.8|34513.2|34510.8|34503.2|34500.8|125
1650375560000|2022-04-19 13:39:20|34513.7|34511.3|34497.2|34494.8|34516.2|34513.8|34497.2|34494.8|97
1650375570000|2022-04-19 13:39:30|34498.2|34495.8|34490.2|34487.8|34498.2|34495.8|34486.7|34484.3|161
1650375580000|2022-04-19 13:39:40|34490.7|34488.3|34503.7|34501.3|34505.7|34503.3|34487.2|34484.8|132
1650375590000|2022-04-19 13:39:50|34502.7|34500.3|34491.2|34488.8|34503.7|34501.3|34491.2|34488.8|86
1650375600000|2022-04-19 13:40:00|34490.2|34487.8|34486.2|34483.8|34494.7|34492.3|34483.2|34480.8|219
1650375610000|2022-04-19 13:40:10|34485.7|34483.3|34493.2|34490.8|34495.2|34492.8|34483.2|34480.8|105
1650375620000|2022-04-19 13:40:20|34492.7|34490.3|34511.2|34508.8|34514.2|34511.8|34492.2|34489.8|129
1650375630000|2022-04-19 13:40:30|34511.7|34509.3|34505.7|34503.3|34513.2|34510.8|34499.7|34497.3|169
1650375640000|2022-04-19 13:40:40|34506.2|34503.8|34514.2|34511.8|34516.2|34513.8|34506.2|34503.8|65
1650375650000|2022-04-19 13:40:50|34514.7|34512.3|34527.2|34524.8|34531.2|34528.8|34514.7|34512.3|115
1650375660000|2022-04-19 13:41:00|34527.7|34525.3|34529.2|34526.8|34532.7|34530.3|34524.2|34521.8|161
1650375670000|2022-04-19 13:41:10|34528.7|34526.3|34523.7|34521.3|34528.7|34526.3|34518.2|34515.8|88
1650375680000|2022-04-19 13:41:20|34523.2|34520.8|34525.2|34522.8|34526.7|34524.3|34519.7|34517.3|81
1650375690000|2022-04-19 13:41:30|34525.7|34523.3|34520.2|34517.8|34528.2|34525.8|34515.7|34513.3|109
1650375700000|2022-04-19 13:41:40|34521.2|34518.8|34524.2|34521.8|34524.2|34521.8|34518.2|34515.8|92
1650375710000|2022-04-19 13:41:50|34523.7|34521.3|34528.2|34525.8|34528.7|34526.3|34521.2|34518.8|87
1650375720000|2022-04-19 13:42:00|34528.7|34526.3|34526.2|34523.8|34529.2|34526.8|34514.7|34512.3|125
1650375730000|2022-04-19 13:42:10|34525.7|34523.3|34533.2|34530.8|34537.2|34534.8|34523.2|34520.8|79
1650375740000|2022-04-19 13:42:20|34532.7|34530.3|34530.7|34528.3|34540.2|34537.8|34530.7|34528.3|87
1650375750000|2022-04-19 13:42:30|34531.2|34528.8|34533.2|34530.8|34535.2|34532.8|34523.7|34521.3|65
1650375760000|2022-04-19 13:42:40|34532.7|34530.3|34533.2|34530.8|34539.2|34536.8|34529.7|34527.3|65
1650375770000|2022-04-19 13:42:50|34533.7|34531.3|34549.2|34546.8|34553.2|34550.8|34527.2|34524.8|316
1650375780000|2022-04-19 13:43:00|34548.7|34546.3|34565.2|34562.8|34569.2|34566.8|34546.2|34543.8|378
1650375790000|2022-04-19 13:43:10|34564.2|34561.8|34571.7|34569.3|34580.2|34577.8|34563.7|34561.3|324
1650375800000|2022-04-19 13:43:20|34569.2|34566.8|34584.7|34582.3|34591.2|34588.8|34568.2|34565.8|313
1650375810000|2022-04-19 13:43:30|34584.2|34581.8|34585.2|34582.8|34599.7|34597.3|34584.2|34581.8|265
1650375820000|2022-04-19 13:43:40|34586.2|34583.8|34586.2|34583.8|34591.2|34588.8|34579.2|34576.8|183
1650375830000|2022-04-19 13:43:50|34585.7|34583.3|34577.2|34574.8|34586.2|34583.8|34575.2|34572.8|202
1650375840000|2022-04-19 13:44:00|34577.7|34575.3|34590.2|34587.8|34591.2|34588.8|34576.2|34573.8|123
1650375850000|2022-04-19 13:44:10|34591.2|34588.8|34601.2|34598.8|34601.2|34598.8|34589.2|34586.8|145
1650375860000|2022-04-19 13:44:20|34600.2|34597.8|34605.2|34602.8|34606.2|34603.8|34598.2|34595.8|160
1650375870000|2022-04-19 13:44:30|34604.7|34602.3|34601.2|34598.8|34611.2|34608.8|34596.2|34593.8|135
1650375880000|2022-04-19 13:44:40|34600.7|34598.3|34591.2|34588.8|34603.2|34600.8|34590.7|34588.3|73
1650375890000|2022-04-19 13:44:50|34590.7|34588.3|34586.7|34584.3|34595.2|34592.8|34586.2|34583.8|85
1650375900000|2022-04-19 13:45:00|34586.2|34583.8|34592.7|34590.3|34599.7|34597.3|34585.2|34582.8|181
1650375910000|2022-04-19 13:45:10|34594.2|34591.8|34608.2|34605.8|34610.2|34607.8|34594.2|34591.8|184
1650375920000|2022-04-19 13:45:20|34609.2|34606.8|34601.2|34598.8|34613.2|34610.8|34601.2|34598.8|140
1650375930000|2022-04-19 13:45:30|34600.7|34598.3|34591.2|34588.8|34606.2|34603.8|34588.2|34585.8|117
1650375940000|2022-04-19 13:45:40|34590.7|34588.3|34595.2|34592.8|34599.7|34597.3|34590.2|34587.8|118
1650375950000|2022-04-19 13:45:50|34594.7|34592.3|34599.2|34596.8|34601.7|34599.3|34593.2|34590.8|94
1650375960000|2022-04-19 13:46:00|34598.7|34596.3|34604.2|34601.8|34604.2|34601.8|34597.2|34594.8|111
1650375970000|2022-04-19 13:46:10|34604.7|34602.3|34612.2|34609.8|34616.2|34613.8|34604.7|34602.3|146
1650375980000|2022-04-19 13:46:20|34612.7|34610.3|34629.2|34626.8|34632.7|34630.3|34612.2|34609.8|321
1650375990000|2022-04-19 13:46:30|34628.7|34626.3|34632.2|34629.8|34632.2|34629.8|34623.2|34620.8|233
1650376000000|2022-04-19 13:46:40|34631.2|34628.8|34622.2|34619.8|34633.2|34630.8|34619.2|34616.8|129
1650376010000|2022-04-19 13:46:50|34621.7|34619.3|34615.2|34612.8|34625.7|34623.3|34610.2|34607.8|100
1650376020000|2022-04-19 13:47:00|34614.7|34612.3|34619.2|34616.8|34622.2|34619.8|34613.7|34611.3|122
1650376030000|2022-04-19 13:47:10|34618.2|34615.8|34621.2|34618.8|34627.2|34624.8|34618.2|34615.8|128
1650376040000|2022-04-19 13:47:20|34620.2|34617.8|34622.7|34620.3|34626.2|34623.8|34617.2|34614.8|102
1650376050000|2022-04-19 13:47:30|34623.2|34620.8|34638.2|34635.8|34640.2|34637.8|34623.2|34620.8|215
1650376060000|2022-04-19 13:47:40|34637.7|34635.3|34640.2|34637.8|34642.2|34639.8|34634.2|34631.8|101
1650376070000|2022-04-19 13:47:50|34639.7|34637.3|34644.2|34641.8|34650.2|34647.8|34638.7|34636.3|244
1650376080000|2022-04-19 13:48:00|34644.7|34642.3|34646.7|34644.3|34649.2|34646.8|34643.2|34640.8|130
1650376090000|2022-04-19 13:48:10|34647.2|34644.8|34642.7|34640.3|34648.7|34646.3|34642.7|34640.3|96
1650376100000|2022-04-19 13:48:20|34644.2|34641.8|34629.2|34626.8|34646.2|34643.8|34629.2|34626.8|108
1650376110000|2022-04-19 13:48:30|34628.7|34626.3|34622.7|34620.3|34632.7|34630.3|34621.7|34619.3|165
1650376120000|2022-04-19 13:48:40|34623.2|34620.8|34617.7|34615.3|34623.2|34620.8|34615.2|34612.8|130
1650376130000|2022-04-19 13:48:50|34617.2|34614.8|34607.7|34605.3|34619.2|34616.8|34605.2|34602.8|107
1650376140000|2022-04-19 13:49:00|34607.2|34604.8|34613.2|34610.8|34616.7|34614.3|34606.7|34604.3|137
1650376150000|2022-04-19 13:49:10|34612.2|34609.8|34618.2|34615.8|34622.2|34619.8|34611.7|34609.3|153
1650376160000|2022-04-19 13:49:20|34618.7|34616.3|34605.2|34602.8|34620.2|34617.8|34605.2|34602.8|51
1650376170000|2022-04-19 13:49:30|34605.7|34603.3|34593.7|34591.3|34608.2|34605.8|34589.2|34586.8|236
1650376180000|2022-04-19 13:49:40|34592.2|34589.8|34607.2|34604.8|34607.2|34604.8|34592.2|34589.8|80
1650376190000|2022-04-19 13:49:50|34606.7|34604.3|34605.2|34602.8|34611.7|34609.3|34603.2|34600.8|48
1650376200000|2022-04-19 13:50:00|34604.2|34601.8|34605.2|34602.8|34614.2|34611.8|34604.2|34601.8|134
1650376210000|2022-04-19 13:50:10|34604.7|34602.3|34605.2|34602.8|34608.2|34605.8|34602.2|34599.8|64
1650376220000|2022-04-19 13:50:20|34609.2|34606.8|34605.2|34602.8|34613.2|34610.8|34604.2|34601.8|118
1650376230000|2022-04-19 13:50:30|34604.2|34601.8|34609.7|34607.3|34612.7|34610.3|34604.2|34601.8|31
1650376240000|2022-04-19 13:50:40|34608.2|34605.8|34595.2|34592.8|34609.2|34606.8|34595.2|34592.8|55
1650376250000|2022-04-19 13:50:50|34595.7|34593.3|34594.7|34592.3|34604.2|34601.8|34594.7|34592.3|28
1650376260000|2022-04-19 13:51:00|34594.2|34591.8|34603.2|34600.8|34604.2|34601.8|34587.2|34584.8|182
1650376270000|2022-04-19 13:51:10|34602.7|34600.3|34603.2|34600.8|34605.2|34602.8|34599.2|34596.8|41
1650376280000|2022-04-19 13:51:20|34603.7|34601.3|34609.7|34607.3|34609.7|34607.3|34602.2|34599.8|52
1650376290000|2022-04-19 13:51:30|34610.7|34608.3|34624.7|34622.3|34624.7|34622.3|34609.7|34607.3|92
1650376300000|2022-04-19 13:51:40|34622.2|34619.8|34616.2|34613.8|34626.2|34623.8|34615.7|34613.3|83
1650376310000|2022-04-19 13:51:50|34616.7|34614.3|34618.2|34615.8|34620.2|34617.8|34614.2|34611.8|51
1650376320000|2022-04-19 13:52:00|34618.7|34616.3|34630.2|34627.8|34632.2|34629.8|34617.7|34615.3|108
1650376330000|2022-04-19 13:52:10|34629.7|34627.3|34663.2|34660.8|34667.7|34665.3|34628.2|34625.8|549
1650376340000|2022-04-19 13:52:20|34662.7|34660.3|34677.2|34674.8|34678.2|34675.8|34659.2|34656.8|169
1650376350000|2022-04-19 13:52:30|34676.2|34673.8|34666.2|34663.8|34680.2|34677.8|34663.2|34660.8|179
1650376360000|2022-04-19 13:52:40|34665.7|34663.3|34676.2|34673.8|34677.2|34674.8|34661.2|34658.8|128
1650376370000|2022-04-19 13:52:50|34675.7|34673.3|34661.2|34658.8|34680.2|34677.8|34661.2|34658.8|100
1650376380000|2022-04-19 13:53:00|34663.2|34660.8|34674.2|34671.8|34677.2|34674.8|34659.7|34657.3|161
1650376390000|2022-04-19 13:53:10|34673.7|34671.3|34666.7|34664.3|34674.2|34671.8|34664.7|34662.3|56
1650376400000|2022-04-19 13:53:20|34667.2|34664.8|34672.2|34669.8|34677.2|34674.8|34666.2|34663.8|140
1650376410000|2022-04-19 13:53:30|34671.2|34668.8|34677.2|34674.8|34683.2|34680.8|34669.2|34666.8|112
1650376420000|2022-04-19 13:53:40|34676.2|34673.8|34683.7|34681.3|34683.7|34681.3|34674.7|34672.3|83
1650376430000|2022-04-19 13:53:50|34683.2|34680.8|34676.7|34674.3|34685.2|34682.8|34676.2|34673.8|113
1650376440000|2022-04-19 13:54:00|34676.2|34673.8|34677.2|34674.8|34682.2|34679.8|34674.2|34671.8|135
1650376450000|2022-04-19 13:54:10|34677.7|34675.3|34676.7|34674.3|34680.7|34678.3|34673.7|34671.3|88
1650376460000|2022-04-19 13:54:20|34677.2|34674.8|34686.7|34684.3|34688.2|34685.8|34673.2|34670.8|81
1650376470000|2022-04-19 13:54:30|34686.2|34683.8|34682.7|34680.3|34686.7|34684.3|34680.7|34678.3|95
1650376480000|2022-04-19 13:54:40|34682.2|34679.8|34682.7|34680.3|34683.2|34680.8|34677.7|34675.3|69
1650376490000|2022-04-19 13:54:50|34682.2|34679.8|34681.2|34678.8|34686.2|34683.8|34680.2|34677.8|41
1650376500000|2022-04-19 13:55:00|34681.7|34679.3|34685.2|34682.8|34686.7|34684.3|34679.2|34676.8|95
1650376510000|2022-04-19 13:55:10|34682.2|34679.8|34675.7|34673.3|34688.7|34686.3|34675.2|34672.8|82
1650376520000|2022-04-19 13:55:20|34676.2|34673.8|34686.2|34683.8|34688.2|34685.8|34676.2|34673.8|58
1650376530000|2022-04-19 13:55:30|34685.7|34683.3|34687.2|34684.8|34689.7|34687.3|34682.2|34679.8|88
1650376540000|2022-04-19 13:55:40|34686.2|34683.8|34685.2|34682.8|34689.2|34686.8|34680.2|34677.8|63
1650376550000|2022-04-19 13:55:50|34685.7|34683.3|34684.2|34681.8|34690.7|34688.3|34682.7|34680.3|78
1650376560000|2022-04-19 13:56:00|34683.7|34681.3|34693.2|34690.8|34693.2|34690.8|34681.2|34678.8|117
1650376570000|2022-04-19 13:56:10|34692.7|34690.3|34689.2|34686.8|34693.2|34690.8|34685.2|34682.8|85
1650376580000|2022-04-19 13:56:20|34688.2|34685.8|34683.7|34681.3|34690.7|34688.3|34680.7|34678.3|40
1650376590000|2022-04-19 13:56:30|34683.2|34680.8|34687.2|34684.8|34688.2|34685.8|34680.7|34678.3|62
1650376600000|2022-04-19 13:56:40|34686.7|34684.3|34678.2|34675.8|34686.7|34684.3|34675.2|34672.8|120
1650376610000|2022-04-19 13:56:50|34679.2|34676.8|34675.2|34672.8|34682.2|34679.8|34671.2|34668.8|96
1650376620000|2022-04-19 13:57:00|34675.7|34673.3|34670.2|34667.8|34678.2|34675.8|34666.7|34664.3|136
1650376630000|2022-04-19 13:57:10|34670.7|34668.3|34683.7|34681.3|34683.7|34681.3|34667.7|34665.3|89
1650376640000|2022-04-19 13:57:20|34683.2|34680.8|34678.2|34675.8|34684.7|34682.3|34677.2|34674.8|113
1650376650000|2022-04-19 13:57:30|34677.7|34675.3|34669.2|34666.8|34679.2|34676.8|34666.7|34664.3|96
1650376660000|2022-04-19 13:57:40|34668.7|34666.3|34675.7|34673.3|34678.7|34676.3|34667.7|34665.3|75
1650376670000|2022-04-19 13:57:50|34676.2|34673.8|34682.2|34679.8|34683.2|34680.8|34673.2|34670.8|51
1650376680000|2022-04-19 13:58:00|34682.7|34680.3|34686.2|34683.8|34688.7|34686.3|34679.7|34677.3|68
1650376690000|2022-04-19 13:58:10|34685.7|34683.3|34699.2|34696.8|34699.2|34696.8|34685.2|34682.8|129
1650376700000|2022-04-19 13:58:20|34698.2|34695.8|34697.2|34694.8|34698.2|34695.8|34690.7|34688.3|89
1650376710000|2022-04-19 13:58:30|34697.7|34695.3|34698.2|34695.8|34703.2|34700.8|34696.2|34693.8|122
1650376720000|2022-04-19 13:58:40|34697.7|34695.3|34693.7|34691.3|34698.7|34696.3|34692.2|34689.8|77
1650376730000|2022-04-19 13:58:50|34694.2|34691.8|34690.2|34687.8|34695.7|34693.3|34688.2|34685.8|45
1650376740000|2022-04-19 13:59:00|34690.7|34688.3|34708.2|34705.8|34708.7|34706.3|34690.7|34688.3|202
1650376750000|2022-04-19 13:59:10|34707.7|34705.3|34702.2|34699.8|34708.2|34705.8|34697.2|34694.8|142
1650376760000|2022-04-19 13:59:20|34701.2|34698.8|34711.7|34709.3|34712.7|34710.3|34697.2|34694.8|126
1650376770000|2022-04-19 13:59:30|34714.2|34711.8|34728.7|34726.3|34729.7|34727.3|34713.7|34711.3|259
1650376780000|2022-04-19 13:59:40|34728.2|34725.8|34724.2|34721.8|34730.7|34728.3|34720.7|34718.3|171
1650376790000|2022-04-19 13:59:50|34725.2|34722.8|34728.2|34725.8|34728.2|34725.8|34721.2|34718.8|91
1650376800000|2022-04-19 14:00:00|34727.2|34724.8|34723.2|34720.8|34739.2|34736.8|34719.7|34717.3|308
1650376810000|2022-04-19 14:00:10|34722.7|34720.3|34722.2|34719.8|34727.2|34724.8|34717.2|34714.8|123
1650376820000|2022-04-19 14:00:20|34721.7|34719.3|34712.2|34709.8|34725.2|34722.8|34711.2|34708.8|127
1650376830000|2022-04-19 14:00:30|34712.7|34710.3|34715.7|34713.3|34717.2|34714.8|34709.7|34707.3|189
1650376840000|2022-04-19 14:00:40|34716.2|34713.8|34710.2|34707.8|34716.2|34713.8|34708.7|34706.3|83
1650376850000|2022-04-19 14:00:50|34710.7|34708.3|34711.7|34709.3|34717.2|34714.8|34708.7|34706.3|58
1650376860000|2022-04-19 14:01:00|34711.2|34708.8|34707.2|34704.8|34721.7|34719.3|34706.7|34704.3|116
1650376870000|2022-04-19 14:01:10|34706.7|34704.3|34709.7|34707.3|34709.7|34707.3|34703.2|34700.8|130
1650376880000|2022-04-19 14:01:20|34711.2|34708.8|34707.2|34704.8|34712.2|34709.8|34705.2|34702.8|161
1650376890000|2022-04-19 14:01:30|34706.7|34704.3|34711.2|34708.8|34711.2|34708.8|34699.2|34696.8|105
1650376900000|2022-04-19 14:01:40|34710.7|34708.3|34703.2|34700.8|34711.2|34708.8|34703.2|34700.8|89
1650376910000|2022-04-19 14:01:50|34703.7|34701.3|34699.2|34696.8|34704.7|34702.3|34698.2|34695.8|73
1650376920000|2022-04-19 14:02:00|34699.7|34697.3|34712.2|34709.8|34712.2|34709.8|34699.2|34696.8|94
1650376930000|2022-04-19 14:02:10|34713.2|34710.8|34718.2|34715.8|34719.7|34717.3|34710.2|34707.8|44
1650376940000|2022-04-19 14:02:20|34718.7|34716.3|34726.2|34723.8|34727.7|34725.3|34717.7|34715.3|72
1650376950000|2022-04-19 14:02:30|34726.7|34724.3|34726.2|34723.8|34731.2|34728.8|34725.2|34722.8|85
1650376960000|2022-04-19 14:02:40|34725.7|34723.3|34724.7|34722.3|34730.2|34727.8|34723.2|34720.8|66
1650376970000|2022-04-19 14:02:50|34728.2|34725.8|34724.2|34721.8|34729.7|34727.3|34724.2|34721.8|45
1650376980000|2022-04-19 14:03:00|34724.7|34722.3|34730.2|34727.8|34736.7|34734.3|34724.7|34722.3|95
1650376990000|2022-04-19 14:03:10|34729.2|34726.8|34733.2|34730.8|34735.7|34733.3|34728.7|34726.3|67
1650377000000|2022-04-19 14:03:20|34733.7|34731.3|34724.2|34721.8|34734.2|34731.8|34724.2|34721.8|40
1650377010000|2022-04-19 14:03:30|34723.7|34721.3|34722.2|34719.8|34727.7|34725.3|34720.2|34717.8|49
1650377020000|2022-04-19 14:03:40|34721.7|34719.3|34715.2|34712.8|34723.2|34720.8|34715.2|34712.8|47
1650377030000|2022-04-19 14:03:50|34715.7|34713.3|34722.2|34719.8|34722.2|34719.8|34714.7|34712.3|42
1650377040000|2022-04-19 14:04:00|34725.2|34722.8|34723.7|34721.3|34728.2|34725.8|34721.2|34718.8|46
1650377050000|2022-04-19 14:04:10|34724.7|34722.3|34726.2|34723.8|34727.2|34724.8|34720.2|34717.8|55
1650377060000|2022-04-19 14:04:20|34726.7|34724.3|34717.2|34714.8|34727.2|34724.8|34715.7|34713.3|26
1650377070000|2022-04-19 14:04:30|34716.7|34714.3|34720.7|34718.3|34721.7|34719.3|34715.2|34712.8|23
1650377080000|2022-04-19 14:04:40|34721.2|34718.8|34722.2|34719.8|34727.2|34724.8|34718.2|34715.8|30
1650377090000|2022-04-19 14:04:50|34722.7|34720.3|34728.2|34725.8|34729.2|34726.8|34722.2|34719.8|52
1650377100000|2022-04-19 14:05:00|34731.2|34728.8|34732.2|34729.8|34737.7|34735.3|34728.2|34725.8|89
1650377110000|2022-04-19 14:05:10|34733.2|34730.8|34726.2|34723.8|34733.2|34730.8|34725.7|34723.3|30
1650377120000|2022-04-19 14:05:20|34726.7|34724.3|34730.7|34728.3|34732.2|34729.8|34726.2|34723.8|63
1650377130000|2022-04-19 14:05:30|34731.2|34728.8|34733.2|34730.8|34741.2|34738.8|34731.2|34728.8|46
1650377140000|2022-04-19 14:05:40|34733.7|34731.3|34720.7|34718.3|34737.2|34734.8|34720.7|34718.3|62
1650377150000|2022-04-19 14:05:50|34719.7|34717.3|34727.7|34725.3|34729.2|34726.8|34719.7|34717.3|87
1650377160000|2022-04-19 14:06:00|34727.2|34724.8|34739.7|34737.3|34744.2|34741.8|34726.7|34724.3|90
1650377170000|2022-04-19 14:06:10|34739.2|34736.8|34736.2|34733.8|34741.2|34738.8|34730.7|34728.3|56
1650377180000|2022-04-19 14:06:20|34736.7|34734.3|34736.2|34733.8|34742.2|34739.8|34734.7|34732.3|74
1650377190000|2022-04-19 14:06:30|34735.7|34733.3|34725.2|34722.8|34735.7|34733.3|34723.7|34721.3|60
1650377200000|2022-04-19 14:06:40|34724.2|34721.8|34725.2|34722.8|34727.2|34724.8|34723.2|34720.8|21
1650377210000|2022-04-19 14:06:50|34724.7|34722.3|34723.2|34720.8|34724.7|34722.3|34719.2|34716.8|41
1650377220000|2022-04-19 14:07:00|34723.7|34721.3|34730.2|34727.8|34730.2|34727.8|34719.2|34716.8|89
1650377230000|2022-04-19 14:07:10|34730.7|34728.3|34725.2|34722.8|34733.2|34730.8|34723.2|34720.8|29
1650377240000|2022-04-19 14:07:20|34723.7|34721.3|34724.2|34721.8|34725.2|34722.8|34720.2|34717.8|28
1650377250000|2022-04-19 14:07:30|34724.7|34722.3|34725.7|34723.3|34729.2|34726.8|34723.7|34721.3|43
1650377260000|2022-04-19 14:07:40|34726.2|34723.8|34715.2|34712.8|34726.2|34723.8|34714.2|34711.8|82
1650377270000|2022-04-19 14:07:50|34714.7|34712.3|34722.2|34719.8|34723.2|34720.8|34714.7|34712.3|64
1650377280000|2022-04-19 14:08:00|34721.7|34719.3|34718.7|34716.3|34724.2|34721.8|34718.2|34715.8|43
1650377290000|2022-04-19 14:08:10|34719.2|34716.8|34718.2|34715.8|34723.7|34721.3|34715.7|34713.3|28
1650377300000|2022-04-19 14:08:20|34717.7|34715.3|34724.7|34722.3|34725.7|34723.3|34717.2|34714.8|40
1650377310000|2022-04-19 14:08:30|34724.2|34721.8|34724.2|34721.8|34725.2|34722.8|34716.2|34713.8|36
1650377320000|2022-04-19 14:08:40|34724.7|34722.3|34723.2|34720.8|34726.7|34724.3|34720.7|34718.3|48
1650377330000|2022-04-19 14:08:50|34722.7|34720.3|34729.2|34726.8|34729.2|34726.8|34721.7|34719.3|40
1650377340000|2022-04-19 14:09:00|34728.7|34726.3|34727.2|34724.8|34731.2|34728.8|34720.2|34717.8|59
1650377350000|2022-04-19 14:09:10|34725.7|34723.3|34723.7|34721.3|34726.7|34724.3|34722.2|34719.8|24
1650377360000|2022-04-19 14:09:20|34723.2|34720.8|34722.2|34719.8|34726.2|34723.8|34721.7|34719.3|18
1650377370000|2022-04-19 14:09:30|34723.2|34720.8|34724.7|34722.3|34729.7|34727.3|34721.7|34719.3|51
1650377380000|2022-04-19 14:09:40|34725.2|34722.8|34728.2|34725.8|34729.2|34726.8|34723.7|34721.3|86
1650377390000|2022-04-19 14:09:50|34729.2|34726.8|34735.2|34732.8|34735.2|34732.8|34726.2|34723.8|42
1650377400000|2022-04-19 14:10:00|34734.7|34732.3|34731.5|34729.1|34743.5|34741.1|34731.5|34729.1|79
1650377410000|2022-04-19 14:10:10|34732|34729.6|34739.5|34737.1|34740|34737.6|34732|34729.6|30
1650377420000|2022-04-19 14:10:20|34739|34736.6|34739|34736.6|34743|34740.6|34737|34734.6|39
1650377430000|2022-04-19 14:10:30|34739.5|34737.1|34749.5|34747.1|34751.5|34749.1|34734.5|34732.1|242
1650377440000|2022-04-19 14:10:40|34750|34747.6|34747|34744.6|34752.5|34750.1|34744.5|34742.1|129
1650377450000|2022-04-19 14:10:50|34747.5|34745.1|34750.5|34748.1|34754.5|34752.1|34746.5|34744.1|101
1650377460000|2022-04-19 14:11:00|34751|34748.6|34757|34754.6|34758|34755.6|34747.5|34745.1|142
1650377470000|2022-04-19 14:11:10|34757.5|34755.1|34768.5|34766.1|34769.5|34767.1|34756.5|34754.1|173
1650377480000|2022-04-19 14:11:20|34767.5|34765.1|34771.5|34769.1|34777.5|34775.1|34766|34763.6|126
1650377490000|2022-04-19 14:11:30|34772|34769.6|34769|34766.6|34773|34770.6|34767.5|34765.1|72
1650377500000|2022-04-19 14:11:40|34768.5|34766.1|34786.5|34784.1|34788.5|34786.1|34768.5|34766.1|143
1650377510000|2022-04-19 14:11:50|34787|34784.6|34786.5|34784.1|34789|34786.6|34783.5|34781.1|137
1650377520000|2022-04-19 14:12:00|34787|34784.6|34781.5|34779.1|34788|34785.6|34778.5|34776.1|131
1650377530000|2022-04-19 14:12:10|34781|34778.6|34772.5|34770.1|34786.5|34784.1|34771|34768.6|109
1650377540000|2022-04-19 14:12:20|34773|34770.6|34766.5|34764.1|34774|34771.6|34764.5|34762.1|112
1650377550000|2022-04-19 14:12:30|34767.5|34765.1|34760.5|34758.1|34767.5|34765.1|34760.5|34758.1|106
1650377560000|2022-04-19 14:12:40|34761.5|34759.1|34760|34757.6|34764.5|34762.1|34757|34754.6|120
1650377570000|2022-04-19 14:12:50|34759.5|34757.1|34762.5|34760.1|34766|34763.6|34759.5|34757.1|189
1650377580000|2022-04-19 14:13:00|34763.5|34761.1|34759.5|34757.1|34764|34761.6|34758.5|34756.1|97
1650377590000|2022-04-19 14:13:10|34760.5|34758.1|34758.5|34756.1|34760.5|34758.1|34754.5|34752.1|58
1650377600000|2022-04-19 14:13:20|34758|34755.6|34752.5|34750.1|34758|34755.6|34751.5|34749.1|38
1650377610000|2022-04-19 14:13:30|34753|34750.6|34757.5|34755.1|34757.5|34755.1|34751.5|34749.1|28
1650377620000|2022-04-19 14:13:40|34757|34754.6|34758|34755.6|34760.5|34758.1|34756.5|34754.1|44
1650377630000|2022-04-19 14:13:50|34758.5|34756.1|34755.5|34753.1|34760.5|34758.1|34751.5|34749.1|50
1650377640000|2022-04-19 14:14:00|34755|34752.6|34755|34752.6|34755.5|34753.1|34752|34749.6|51
1650377650000|2022-04-19 14:14:10|34754.5|34752.1|34750|34747.6|34759.5|34757.1|34749|34746.6|51
1650377660000|2022-04-19 14:14:20|34749.5|34747.1|34750|34747.6|34751.5|34749.1|34747.5|34745.1|72
1650377670000|2022-04-19 14:14:30|34750.5|34748.1|34748.5|34746.1|34752.5|34750.1|34747.5|34745.1|44
1650377680000|2022-04-19 14:14:40|34748|34745.6|34745.5|34743.1|34749.5|34747.1|34745.5|34743.1|49
1650377690000|2022-04-19 14:14:50|34746|34743.6|34740.5|34738.1|34746.5|34744.1|34740|34737.6|63
1650377700000|2022-04-19 14:15:00|34742|34739.6|34739.5|34737.1|34743.5|34741.1|34734.5|34732.1|165
1650377710000|2022-04-19 14:15:10|34740|34737.6|34731.5|34729.1|34740|34737.6|34730.5|34728.1|115
1650377720000|2022-04-19 14:15:20|34731|34728.6|34728.5|34726.1|34733|34730.6|34725|34722.6|124
1650377730000|2022-04-19 14:15:30|34730.5|34728.1|34729|34726.6|34732.5|34730.1|34727.5|34725.1|43
1650377740000|2022-04-19 14:15:40|34728.5|34726.1|34710.5|34708.1|34729.5|34727.1|34710.5|34708.1|184
1650377750000|2022-04-19 14:15:50|34708.5|34706.1|34716|34713.6|34719.5|34717.1|34708|34705.6|136
1650377760000|2022-04-19 14:16:00|34715.5|34713.1|34716.5|34714.1|34720.5|34718.1|34713.5|34711.1|122
1650377770000|2022-04-19 14:16:10|34717|34714.6|34716.5|34714.1|34721|34718.6|34713.5|34711.1|96
1650377780000|2022-04-19 14:16:20|34716|34713.6|34725.5|34723.1|34727|34724.6|34716|34713.6|70
1650377790000|2022-04-19 14:16:30|34725|34722.6|34733.5|34731.1|34737.5|34735.1|34725|34722.6|65
1650377800000|2022-04-19 14:16:40|34733|34730.6|34731.5|34729.1|34733.5|34731.1|34730.5|34728.1|31
1650377810000|2022-04-19 14:16:50|34731|34728.6|34730|34727.6|34734.5|34732.1|34728.5|34726.1|13
1650377820000|2022-04-19 14:17:00|34730.5|34728.1|34727.5|34725.1|34731.5|34729.1|34722.5|34720.1|78
1650377830000|2022-04-19 14:17:10|34727|34724.6|34733.5|34731.1|34735.5|34733.1|34727|34724.6|37
1650377840000|2022-04-19 14:17:20|34733|34730.6|34730.5|34728.1|34736.5|34734.1|34730.5|34728.1|33
1650377850000|2022-04-19 14:17:30|34731|34728.6|34726.5|34724.1|34734.5|34732.1|34726.5|34724.1|23
1650377860000|2022-04-19 14:17:40|34727|34724.6|34730.5|34728.1|34732|34729.6|34724.5|34722.1|35
1650377870000|2022-04-19 14:17:50|34731|34728.6|34732.5|34730.1|34734|34731.6|34730|34727.6|47
1650377880000|2022-04-19 14:18:00|34733|34730.6|34735.5|34733.1|34735.5|34733.1|34730.5|34728.1|53
1650377890000|2022-04-19 14:18:10|34736|34733.6|34730.5|34728.1|34736.5|34734.1|34728|34725.6|46
1650377900000|2022-04-19 14:18:20|34730|34727.6|34726|34723.6|34730.5|34728.1|34725|34722.6|42
1650377910000|2022-04-19 14:18:30|34725.5|34723.1|34725.5|34723.1|34728.5|34726.1|34721.5|34719.1|51
1650377920000|2022-04-19 14:18:40|34726|34723.6|34721.5|34719.1|34727|34724.6|34718.5|34716.1|32
1650377930000|2022-04-19 14:18:50|34721|34718.6|34723|34720.6|34726|34723.6|34719|34716.6|35
1650377940000|2022-04-19 14:19:00|34723.5|34721.1|34728.5|34726.1|34729.5|34727.1|34721.5|34719.1|58
1650377950000|2022-04-19 14:19:10|34729|34726.6|34726.5|34724.1|34730.5|34728.1|34726|34723.6|25
1650377960000|2022-04-19 14:19:20|34727|34724.6|34724.5|34722.1|34728|34725.6|34723.5|34721.1|47
1650377970000|2022-04-19 14:19:30|34724|34721.6|34727|34724.6|34727|34724.6|34722.5|34720.1|38
1650377980000|2022-04-19 14:19:40|34727.5|34725.1|34718.5|34716.1|34728.5|34726.1|34718.5|34716.1|53
1650377990000|2022-04-19 14:19:50|34718|34715.6|34716.5|34714.1|34718.5|34716.1|34713.5|34711.1|58
1650378000000|2022-04-19 14:20:00|34717|34714.6|34719.5|34717.1|34721|34718.6|34712.5|34710.1|140
1650378010000|2022-04-19 14:20:10|34719|34716.6|34712.5|34710.1|34719.5|34717.1|34711.5|34709.1|53
1650378020000|2022-04-19 14:20:20|34712|34709.6|34708.5|34706.1|34715|34712.6|34708.5|34706.1|38
1650378030000|2022-04-19 14:20:30|34709|34706.6|34719.5|34717.1|34719.5|34717.1|34708|34705.6|31
1650378040000|2022-04-19 14:20:40|34720|34717.6|34717.5|34715.1|34721|34718.6|34716.5|34714.1|42
1650378050000|2022-04-19 14:20:50|34717|34714.6|34718.5|34716.1|34720.5|34718.1|34716.5|34714.1|40
1650378060000|2022-04-19 14:21:00|34719|34716.6|34728.5|34726.1|34729|34726.6|34719|34716.6|61
1650378070000|2022-04-19 14:21:10|34728|34725.6|34728.5|34726.1|34731|34728.6|34727.5|34725.1|48
1650378080000|2022-04-19 14:21:20|34727.5|34725.1|34727|34724.6|34730.5|34728.1|34724|34721.6|77
1650378090000|2022-04-19 14:21:30|34727.5|34725.1|34722.5|34720.1|34729.5|34727.1|34722|34719.6|54
1650378100000|2022-04-19 14:21:40|34722|34719.6|34724|34721.6|34726|34723.6|34719.5|34717.1|32
1650378110000|2022-04-19 14:21:50|34723.5|34721.1|34727.5|34725.1|34728|34725.6|34723.5|34721.1|21
1650378120000|2022-04-19 14:22:00|34728|34725.6|34728.5|34726.1|34734.5|34732.1|34727|34724.6|96
1650378130000|2022-04-19 14:22:10|34729|34726.6|34736|34733.6|34736.5|34734.1|34728.5|34726.1|38
1650378140000|2022-04-19 14:22:20|34738|34735.6|34741|34738.6|34742.5|34740.1|34737|34734.6|98
1650378150000|2022-04-19 14:22:30|34741.5|34739.1|34737.5|34735.1|34743.5|34741.1|34736.5|34734.1|39
1650378160000|2022-04-19 14:22:40|34737|34734.6|34736.5|34734.1|34737.5|34735.1|34733|34730.6|19
1650378170000|2022-04-19 14:22:50|34736|34733.6|34739.5|34737.1|34740.5|34738.1|34736|34733.6|13
1650378180000|2022-04-19 14:23:00|34740|34737.6|34741.5|34739.1|34741.5|34739.1|34736.5|34734.1|27
1650378190000|2022-04-19 14:23:10|34742|34739.6|34744.5|34742.1|34745|34742.6|34740|34737.6|47
1650378200000|2022-04-19 14:23:20|34744|34741.6|34745|34742.6|34747.5|34745.1|34743.5|34741.1|36
1650378210000|2022-04-19 14:23:30|34744.5|34742.1|34758.5|34756.1|34758.5|34756.1|34744|34741.6|80
1650378220000|2022-04-19 14:23:40|34759|34756.6|34757.5|34755.1|34763|34760.6|34755|34752.6|133
1650378230000|2022-04-19 14:23:50|34757|34754.6|34760.5|34758.1|34761.5|34759.1|34751.5|34749.1|94
1650378240000|2022-04-19 14:24:00|34761|34758.6|34762.5|34760.1|34770|34767.6|34760.5|34758.1|105
1650378250000|2022-04-19 14:24:10|34762|34759.6|34760|34757.6|34762.5|34760.1|34758.5|34756.1|62
1650378260000|2022-04-19 14:24:20|34759.5|34757.1|34754|34751.6|34760.5|34758.1|34753.5|34751.1|60
1650378270000|2022-04-19 14:24:30|34753.5|34751.1|34756.5|34754.1|34756.5|34754.1|34749.5|34747.1|82
1650378280000|2022-04-19 14:24:40|34756|34753.6|34762.5|34760.1|34763.5|34761.1|34755.5|34753.1|45
1650378290000|2022-04-19 14:24:50|34764|34761.6|34758.5|34756.1|34764.5|34762.1|34757|34754.6|45
1650378300000|2022-04-19 14:25:00|34759|34756.6|34764|34761.6|34764|34761.6|34759|34756.6|46
1650378310000|2022-04-19 14:25:10|34763.5|34761.1|34768.5|34766.1|34769.5|34767.1|34761.5|34759.1|48
1650378320000|2022-04-19 14:25:20|34768|34765.6|34762.5|34760.1|34768.5|34766.1|34762.5|34760.1|36
1650378330000|2022-04-19 14:25:30|34763.5|34761.1|34775.5|34773.1|34777|34774.6|34763.5|34761.1|110
1650378340000|2022-04-19 14:25:40|34776|34773.6|34774.5|34772.1|34779.5|34777.1|34774.5|34772.1|87
1650378350000|2022-04-19 14:25:50|34774|34771.6|34777|34774.6|34778|34775.6|34771.5|34769.1|102
1650378360000|2022-04-19 14:26:00|34776.5|34774.1|34781.5|34779.1|34782.5|34780.1|34776.5|34774.1|77
1650378370000|2022-04-19 14:26:10|34781|34778.6|34782.5|34780.1|34784|34781.6|34780.5|34778.1|59
1650378380000|2022-04-19 14:26:20|34781.5|34779.1|34782.5|34780.1|34784|34781.6|34780.5|34778.1|129
1650378390000|2022-04-19 14:26:30|34782|34779.6|34785.5|34783.1|34788.5|34786.1|34781.5|34779.1|107
1650378400000|2022-04-19 14:26:40|34785|34782.6|34787.5|34785.1|34788|34785.6|34784.5|34782.1|55
1650378410000|2022-04-19 14:26:50|34787|34784.6|34785|34782.6|34787|34784.6|34784.5|34782.1|46
1650378420000|2022-04-19 14:27:00|34785.5|34783.1|34798|34795.6|34800|34797.6|34785.5|34783.1|195
1650378430000|2022-04-19 14:27:10|34797.5|34795.1|34807.5|34805.1|34809.5|34807.1|34796.5|34794.1|152
1650378440000|2022-04-19 14:27:20|34807|34804.6|34817.5|34815.1|34818|34815.6|34807|34804.6|153
1650378450000|2022-04-19 14:27:30|34818|34815.6|34818|34815.6|34819.5|34817.1|34816|34813.6|227
1650378460000|2022-04-19 14:27:40|34817.5|34815.1|34809|34806.6|34817.5|34815.1|34807|34804.6|233
1650378470000|2022-04-19 14:27:50|34808.5|34806.1|34799|34796.6|34810|34807.6|34799|34796.6|76
1650378480000|2022-04-19 14:28:00|34798.5|34796.1|34794|34791.6|34802|34799.6|34793.5|34791.1|87
1650378490000|2022-04-19 14:28:10|34793.5|34791.1|34791.5|34789.1|34796.5|34794.1|34791.5|34789.1|40
1650378500000|2022-04-19 14:28:20|34792|34789.6|34795.5|34793.1|34796.5|34794.1|34792|34789.6|33
1650378510000|2022-04-19 14:28:30|34796|34793.6|34789.5|34787.1|34797.5|34795.1|34789|34786.6|60
1650378520000|2022-04-19 14:28:40|34790|34787.6|34802|34799.6|34802.5|34800.1|34789.5|34787.1|49
1650378530000|2022-04-19 14:28:50|34801.5|34799.1|34798.5|34796.1|34802.5|34800.1|34798|34795.6|17
1650378540000|2022-04-19 14:29:00|34798|34795.6|34796.5|34794.1|34801|34798.6|34795.5|34793.1|61
1650378550000|2022-04-19 14:29:10|34797|34794.6|34801.5|34799.1|34803.5|34801.1|34795.5|34793.1|34
1650378560000|2022-04-19 14:29:20|34802|34799.6|34801.5|34799.1|34804.5|34802.1|34801|34798.6|45
1650378570000|2022-04-19 14:29:30|34801|34798.6|34799|34796.6|34805|34802.6|34798.5|34796.1|45
1650378580000|2022-04-19 14:29:40|34798.5|34796.1|34800.5|34798.1|34802.5|34800.1|34797.5|34795.1|25
1650378590000|2022-04-19 14:29:50|34801|34798.6|34811|34808.6|34811.5|34809.1|34800.5|34798.1|81
1650378600000|2022-04-19 14:30:00|34810.5|34808.1|34809.5|34807.1|34814.5|34812.1|34806.5|34804.1|108
1650378610000|2022-04-19 14:30:10|34810|34807.6|34816.5|34814.1|34818.5|34816.1|34809.5|34807.1|91
1650378620000|2022-04-19 14:30:20|34817|34814.6|34814|34811.6|34819|34816.6|34812|34809.6|53
1650378630000|2022-04-19 14:30:30|34813.5|34811.1|34818.5|34816.1|34818.5|34816.1|34810|34807.6|45
1650378640000|2022-04-19 14:30:40|34818|34815.6|34815.5|34813.1|34820.5|34818.1|34815.5|34813.1|24
1650378650000|2022-04-19 14:30:50|34815|34812.6|34805.5|34803.1|34817|34814.6|34805.5|34803.1|44
1650378660000|2022-04-19 14:31:00|34806|34803.6|34808|34805.6|34810.5|34808.1|34806|34803.6|46
1650378670000|2022-04-19 14:31:10|34808.5|34806.1|34809|34806.6|34811.5|34809.1|34806.5|34804.1|43
1650378680000|2022-04-19 14:31:20|34807.5|34805.1|34810.5|34808.1|34811.5|34809.1|34806.5|34804.1|18
1650378690000|2022-04-19 14:31:30|34811|34808.6|34804.5|34802.1|34812.5|34810.1|34804|34801.6|40
1650378700000|2022-04-19 14:31:40|34805|34802.6|34808.5|34806.1|34808.5|34806.1|34804|34801.6|52
1650378710000|2022-04-19 14:31:50|34809|34806.6|34807.5|34805.1|34810|34807.6|34805.5|34803.1|40
1650378720000|2022-04-19 14:32:00|34808.5|34806.1|34814.5|34812.1|34815.5|34813.1|34808.5|34806.1|77
1650378730000|2022-04-19 14:32:10|34813.5|34811.1|34821.5|34819.1|34822.5|34820.1|34811|34808.6|88
1650378740000|2022-04-19 14:32:20|34822|34819.6|34817.5|34815.1|34822|34819.6|34816|34813.6|59
1650378750000|2022-04-19 14:32:30|34817|34814.6|34807.5|34805.1|34817.5|34815.1|34807.5|34805.1|44
1650378760000|2022-04-19 14:32:40|34807|34804.6|34805.5|34803.1|34808.5|34806.1|34803|34800.6|58
1650378770000|2022-04-19 14:32:50|34806|34803.6|34814.5|34812.1|34815.5|34813.1|34804.5|34802.1|37
1650378780000|2022-04-19 14:33:00|34815|34812.6|34811.5|34809.1|34817.5|34815.1|34811.5|34809.1|114
1650378790000|2022-04-19 14:33:10|34810|34807.6|34811.5|34809.1|34812.5|34810.1|34809|34806.6|37
1650378800000|2022-04-19 14:33:20|34811|34808.6|34812.5|34810.1|34815.5|34813.1|34810.5|34808.1|40
1650378810000|2022-04-19 14:33:30|34813|34810.6|34810.5|34808.1|34814|34811.6|34810|34807.6|12
1650378820000|2022-04-19 14:33:40|34810|34807.6|34808|34805.6|34810.5|34808.1|34806.5|34804.1|34
1650378830000|2022-04-19 14:33:50|34807.5|34805.1|34811|34808.6|34811.5|34809.1|34806|34803.6|23
1650378840000|2022-04-19 14:34:00|34811.5|34809.1|34803|34800.6|34813|34810.6|34802|34799.6|36
1650378850000|2022-04-19 14:34:10|34803.5|34801.1|34804|34801.6|34805|34802.6|34801.5|34799.1|37
1650378860000|2022-04-19 14:34:20|34803.5|34801.1|34805.5|34803.1|34810|34807.6|34802|34799.6|53
1650378870000|2022-04-19 14:34:30|34804.5|34802.1|34804.5|34802.1|34808.5|34806.1|34804.5|34802.1|25
1650378880000|2022-04-19 14:34:40|34804|34801.6|34802|34799.6|34805.5|34803.1|34801|34798.6|42
1650378890000|2022-04-19 14:34:50|34802.5|34800.1|34802.5|34800.1|34808.5|34806.1|34801.5|34799.1|37
1650378900000|2022-04-19 14:35:00|34803|34800.6|34808|34805.6|34809.5|34807.1|34803|34800.6|57
1650378910000|2022-04-19 14:35:10|34807.5|34805.1|34805.5|34803.1|34808.5|34806.1|34804.5|34802.1|23
1650378920000|2022-04-19 14:35:20|34805|34802.6|34799.5|34797.1|34805.5|34803.1|34799.5|34797.1|41
1650378930000|2022-04-19 14:35:30|34799|34796.6|34794.5|34792.1|34800.5|34798.1|34793.5|34791.1|67
1650378940000|2022-04-19 14:35:40|34795|34792.6|34791.5|34789.1|34795.5|34793.1|34789|34786.6|61
1650378950000|2022-04-19 14:35:50|34792.5|34790.1|34789.5|34787.1|34794.5|34792.1|34789.5|34787.1|40
1650378960000|2022-04-19 14:36:00|34790|34787.6|34785.5|34783.1|34790|34787.6|34781.5|34779.1|154
1650378970000|2022-04-19 14:36:10|34785|34782.6|34783.5|34781.1|34785.5|34783.1|34780|34777.6|85
1650378980000|2022-04-19 14:36:20|34784|34781.6|34780.5|34778.1|34784|34781.6|34779|34776.6|61
1650378990000|2022-04-19 14:36:30|34780|34777.6|34779|34776.6|34780|34777.6|34777|34774.6|47
1650379000000|2022-04-19 14:36:40|34778.5|34776.1|34776.5|34774.1|34781.5|34779.1|34776.5|34774.1|63
1650379010000|2022-04-19 14:36:50|34776|34773.6|34778.5|34776.1|34778.5|34776.1|34770.5|34768.1|174
1650379020000|2022-04-19 14:37:00|34779|34776.6|34776.5|34774.1|34781.5|34779.1|34775.5|34773.1|59
1650379030000|2022-04-19 14:37:10|34776|34773.6|34778.5|34776.1|34779|34776.6|34772.5|34770.1|32
1650379040000|2022-04-19 14:37:20|34779|34776.6|34779|34776.6|34779.5|34777.1|34775.5|34773.1|36
1650379050000|2022-04-19 14:37:30|34779.5|34777.1|34778.5|34776.1|34782.5|34780.1|34776.5|34774.1|51
1650379060000|2022-04-19 14:37:40|34779.5|34777.1|34776.5|34774.1|34779.5|34777.1|34774.5|34772.1|60
1650379070000|2022-04-19 14:37:50|34777|34774.6|34773.5|34771.1|34777.5|34775.1|34773|34770.6|60
1650379080000|2022-04-19 14:38:00|34773|34770.6|34780.5|34778.1|34781.5|34779.1|34773|34770.6|98
1650379090000|2022-04-19 14:38:10|34781|34778.6|34784.5|34782.1|34787|34784.6|34781|34778.6|45
1650379100000|2022-04-19 14:38:20|34785|34782.6|34787.5|34785.1|34788|34785.6|34784.5|34782.1|22
1650379110000|2022-04-19 14:38:30|34787|34784.6|34780.5|34778.1|34788.5|34786.1|34780|34777.6|33
1650379120000|2022-04-19 14:38:40|34780|34777.6|34786.5|34784.1|34787.5|34785.1|34780|34777.6|27
1650379130000|2022-04-19 14:38:50|34787|34784.6|34792.5|34790.1|34793.5|34791.1|34786|34783.6|56
1650379140000|2022-04-19 14:39:00|34792|34789.6|34791.5|34789.1|34794|34791.6|34790|34787.6|41
1650379150000|2022-04-19 14:39:10|34792|34789.6|34795|34792.6|34795|34792.6|34792|34789.6|19
1650379160000|2022-04-19 14:39:20|34794.5|34792.1|34796|34793.6|34796.5|34794.1|34794|34791.6|25
1650379170000|2022-04-19 14:39:30|34795.5|34793.1|34790.5|34788.1|34796.5|34794.1|34788.5|34786.1|62
1650379180000|2022-04-19 14:39:40|34790|34787.6|34790.5|34788.1|34793.5|34791.1|34789|34786.6|35
1650379190000|2022-04-19 14:39:50|34790|34787.6|34782.5|34780.1|34790.5|34788.1|34782.5|34780.1|62
1650379200000|2022-04-19 14:40:00|34782|34779.6|34776|34773.6|34784.5|34782.1|34776|34773.6|76
1650379210000|2022-04-19 14:40:10|34775.5|34773.1|34775.5|34773.1|34778.5|34776.1|34773|34770.6|83
1650379220000|2022-04-19 14:40:20|34776|34773.6|34779.5|34777.1|34780.5|34778.1|34776|34773.6|29
1650379230000|2022-04-19 14:40:30|34780|34777.6|34785.5|34783.1|34785.5|34783.1|34777|34774.6|43
1650379240000|2022-04-19 14:40:40|34786|34783.6|34793.5|34791.1|34793.5|34791.1|34783.5|34781.1|99
1650379250000|2022-04-19 14:40:50|34792.5|34790.1|34789|34786.6|34792.5|34790.1|34787|34784.6|29
1650379260000|2022-04-19 14:41:00|34790.5|34788.1|34791.5|34789.1|34795.5|34793.1|34789|34786.6|78
1650379270000|2022-04-19 14:41:10|34791|34788.6|34795|34792.6|34795.5|34793.1|34790.5|34788.1|67
1650379280000|2022-04-19 14:41:20|34794.5|34792.1|34794.5|34792.1|34801.5|34799.1|34793.5|34791.1|114
1650379290000|2022-04-19 14:41:30|34795.5|34793.1|34798.5|34796.1|34799.5|34797.1|34793.5|34791.1|26
1650379300000|2022-04-19 14:41:40|34799|34796.6|34798.5|34796.1|34802|34799.6|34798.5|34796.1|20
1650379310000|2022-04-19 14:41:50|34799|34796.6|34800.5|34798.1|34801|34798.6|34795.5|34793.1|152
1650379320000|2022-04-19 14:42:00|34801|34798.6|34804.5|34802.1|34806.5|34804.1|34799.5|34797.1|188
1650379330000|2022-04-19 14:42:10|34805|34802.6|34805.5|34803.1|34806.5|34804.1|34801|34798.6|58
1650379340000|2022-04-19 14:42:20|34806|34803.6|34802.5|34800.1|34807.5|34805.1|34800.5|34798.1|31
1650379350000|2022-04-19 14:42:30|34802|34799.6|34800.5|34798.1|34804.5|34802.1|34799|34796.6|25
1650379360000|2022-04-19 14:42:40|34800|34797.6|34794|34791.6|34803.5|34801.1|34794|34791.6|50
1650379370000|2022-04-19 14:42:50|34793.5|34791.1|34797.5|34795.1|34800|34797.6|34793.5|34791.1|32
1650379380000|2022-04-19 14:43:00|34798|34795.6|34792.5|34790.1|34799.5|34797.1|34792.5|34790.1|47
1650379390000|2022-04-19 14:43:10|34792|34789.6|34792.5|34790.1|34794.5|34792.1|34789.5|34787.1|28
1650379400000|2022-04-19 14:43:20|34792|34789.6|34791.5|34789.1|34796|34793.6|34790|34787.6|36
1650379410000|2022-04-19 14:43:30|34792|34789.6|34800.5|34798.1|34801.5|34799.1|34790|34787.6|104
1650379420000|2022-04-19 14:43:40|34801|34798.6|34802.5|34800.1|34805.5|34803.1|34801|34798.6|51
1650379430000|2022-04-19 14:43:50|34803|34800.6|34807.5|34805.1|34808.5|34806.1|34802.5|34800.1|33
1650379440000|2022-04-19 14:44:00|34808|34805.6|34806.5|34804.1|34810|34807.6|34805.5|34803.1|33
1650379450000|2022-04-19 14:44:10|34807|34804.6|34805|34802.6|34808.5|34806.1|34803|34800.6|59
1650379460000|2022-04-19 14:44:20|34805.5|34803.1|34801.5|34799.1|34805.5|34803.1|34801|34798.6|31
1650379470000|2022-04-19 14:44:30|34802|34799.6|34803.5|34801.1|34804.5|34802.1|34802|34799.6|31
1650379480000|2022-04-19 14:44:40|34803|34800.6|34795.5|34793.1|34804|34801.6|34794.5|34792.1|34
1650379490000|2022-04-19 14:44:50|34795|34792.6|34798.5|34796.1|34798.5|34796.1|34795|34792.6|16
1650379500000|2022-04-19 14:45:00|34799|34796.6|34797.5|34795.1|34800.5|34798.1|34795|34792.6|60
1650379510000|2022-04-19 14:45:10|34798.5|34796.1|34800.5|34798.1|34802|34799.6|34798.5|34796.1|18
1650379520000|2022-04-19 14:45:20|34801|34798.6|34803|34800.6|34803.5|34801.1|34800.5|34798.1|17
1650379530000|2022-04-19 14:45:30|34803.5|34801.1|34802|34799.6|34804|34801.6|34800.5|34798.1|51
1650379540000|2022-04-19 14:45:40|34803|34800.6|34804.5|34802.1|34805|34802.6|34802.5|34800.1|35
1650379550000|2022-04-19 14:45:50|34805|34802.6|34804.5|34802.1|34808.5|34806.1|34803.5|34801.1|115
1650379560000|2022-04-19 14:46:00|34803.5|34801.1|34803|34800.6|34805.5|34803.1|34800.5|34798.1|46
1650379570000|2022-04-19 14:46:10|34803.5|34801.1|34799.5|34797.1|34804|34801.6|34798.5|34796.1|27
1650379580000|2022-04-19 14:46:20|34799|34796.6|34804.5|34802.1|34805|34802.6|34795|34792.6|47
1650379590000|2022-04-19 14:46:30|34805|34802.6|34820|34817.6|34820.5|34818.1|34804.5|34802.1|212
1650379600000|2022-04-19 14:46:40|34819.5|34817.1|34823.5|34821.1|34824.5|34822.1|34817|34814.6|270
1650379610000|2022-04-19 14:46:50|34824|34821.6|34836.5|34834.1|34837.5|34835.1|34822.5|34820.1|204
1650379620000|2022-04-19 14:47:00|34836|34833.6|34836.5|34834.1|34839.5|34837.1|34831.5|34829.1|146
1650379630000|2022-04-19 14:47:10|34837.5|34835.1|34837.5|34835.1|34839|34836.6|34834.5|34832.1|51
1650379640000|2022-04-19 14:47:20|34838|34835.6|34835|34832.6|34838.5|34836.1|34830.5|34828.1|49
1650379650000|2022-04-19 14:47:30|34835.5|34833.1|34842|34839.6|34842|34839.6|34835.5|34833.1|70
1650379660000|2022-04-19 14:47:40|34841|34838.6|34848|34845.6|34849.5|34847.1|34841|34838.6|141
1650379670000|2022-04-19 14:47:50|34847.5|34845.1|34839.5|34837.1|34848.5|34846.1|34839.5|34837.1|110
1650379680000|2022-04-19 14:48:00|34840|34837.6|34834.5|34832.1|34840.5|34838.1|34834|34831.6|64
1650379690000|2022-04-19 14:48:10|34834|34831.6|34830.5|34828.1|34834.5|34832.1|34830.5|34828.1|83
1650379700000|2022-04-19 14:48:20|34831|34828.6|34826|34823.6|34833|34830.6|34826|34823.6|114
1650379710000|2022-04-19 14:48:30|34826.5|34824.1|34826.5|34824.1|34827.5|34825.1|34823.5|34821.1|33
1650379720000|2022-04-19 14:48:40|34827.5|34825.1|34824.5|34822.1|34828.5|34826.1|34823|34820.6|72
1650379730000|2022-04-19 14:48:50|34824|34821.6|34822.5|34820.1|34826|34823.6|34820|34817.6|71
1650379740000|2022-04-19 14:49:00|34822|34819.6|34828.5|34826.1|34829|34826.6|34819.5|34817.1|135
1650379750000|2022-04-19 14:49:10|34829|34826.6|34834|34831.6|34837.5|34835.1|34829|34826.6|37
1650379760000|2022-04-19 14:49:20|34834.5|34832.1|34833.5|34831.1|34840.5|34838.1|34832.5|34830.1|43
1650379770000|2022-04-19 14:49:30|34834|34831.6|34827.5|34825.1|34835|34832.6|34827|34824.6|97
1650379780000|2022-04-19 14:49:40|34827|34824.6|34821.5|34819.1|34830.5|34828.1|34821.5|34819.1|65
1650379790000|2022-04-19 14:49:50|34821|34818.6|34815.5|34813.1|34822.5|34820.1|34815|34812.6|100
1650379800000|2022-04-19 14:50:00|34815|34812.6|34819.5|34817.1|34822|34819.6|34813.5|34811.1|65
1650379810000|2022-04-19 14:50:10|34819|34816.6|34815.5|34813.1|34819|34816.6|34815|34812.6|39
1650379820000|2022-04-19 14:50:20|34816|34813.6|34815.5|34813.1|34816|34813.6|34812.5|34810.1|51
1650379830000|2022-04-19 14:50:30|34816|34813.6|34810.5|34808.1|34817.5|34815.1|34810|34807.6|42
1650379840000|2022-04-19 14:50:40|34811.5|34809.1|34809.5|34807.1|34812|34809.6|34808|34805.6|52
1650379850000|2022-04-19 14:50:50|34809|34806.6|34810.5|34808.1|34811.5|34809.1|34807|34804.6|35
1650379860000|2022-04-19 14:51:00|34811|34808.6|34805.5|34803.1|34811.5|34809.1|34803.5|34801.1|52
1650379870000|2022-04-19 14:51:10|34806|34803.6|34801.5|34799.1|34806.5|34804.1|34801.5|34799.1|41
1650379880000|2022-04-19 14:51:20|34802|34799.6|34803.5|34801.1|34805.5|34803.1|34800.5|34798.1|52
1650379890000|2022-04-19 14:51:30|34803|34800.6|34800.5|34798.1|34803|34800.6|34798.5|34796.1|38
1650379900000|2022-04-19 14:51:40|34800|34797.6|34795.5|34793.1|34800.5|34798.1|34794.5|34792.1|86
1650379910000|2022-04-19 14:51:50|34796|34793.6|34795.5|34793.1|34796.5|34794.1|34792.5|34790.1|55
1650379920000|2022-04-19 14:52:00|34796|34793.6|34798|34795.6|34799|34796.6|34795.5|34793.1|43
1650379930000|2022-04-19 14:52:10|34798.5|34796.1|34792.5|34790.1|34799.5|34797.1|34791.5|34789.1|33
1650379940000|2022-04-19 14:52:20|34793|34790.6|34790.5|34788.1|34793.5|34791.1|34789.5|34787.1|54
1650379950000|2022-04-19 14:52:30|34790|34787.6|34788.5|34786.1|34790.5|34788.1|34786.5|34784.1|66
1650379960000|2022-04-19 14:52:40|34788|34785.6|34788|34785.6|34791|34788.6|34787.5|34785.1|47
1650379970000|2022-04-19 14:52:50|34788.5|34786.1|34790|34787.6|34791.5|34789.1|34787.5|34785.1|72
1650379980000|2022-04-19 14:53:00|34789.5|34787.1|34791.5|34789.1|34791.5|34789.1|34785|34782.6|69
1650379990000|2022-04-19 14:53:10|34792|34789.6|34792.5|34790.1|34794.5|34792.1|34789|34786.6|24
1650380000000|2022-04-19 14:53:20|34792|34789.6|34785|34782.6|34793.5|34791.1|34783.5|34781.1|26
1650380010000|2022-04-19 14:53:30|34784.5|34782.1|34784|34781.6|34785.5|34783.1|34782|34779.6|29
1650380020000|2022-04-19 14:53:40|34784.5|34782.1|34784.5|34782.1|34785|34782.6|34780.5|34778.1|26
1650380030000|2022-04-19 14:53:50|34784|34781.6|34779.5|34777.1|34786|34783.6|34779.5|34777.1|28
1650380040000|2022-04-19 14:54:00|34780|34777.6|34776.5|34774.1|34782.5|34780.1|34776|34773.6|48
1650380050000|2022-04-19 14:54:10|34777|34774.6|34775.5|34773.1|34778.5|34776.1|34775|34772.6|26
1650380060000|2022-04-19 14:54:20|34775|34772.6|34776.5|34774.1|34776.5|34774.1|34774|34771.6|40
1650380070000|2022-04-19 14:54:30|34777|34774.6|34773.5|34771.1|34780.5|34778.1|34773.5|34771.1|62
1650380080000|2022-04-19 14:54:40|34774|34771.6|34773.5|34771.1|34777.5|34775.1|34773.5|34771.1|35
1650380090000|2022-04-19 14:54:50|34774|34771.6|34767.5|34765.1|34774|34771.6|34764.5|34762.1|80
1650380100000|2022-04-19 14:55:00|34768.5|34766.1|34765|34762.6|34769.5|34767.1|34764.5|34762.1|57
1650380110000|2022-04-19 14:55:10|34764.5|34762.1|34766.5|34764.1|34768|34765.6|34759.5|34757.1|71
1650380120000|2022-04-19 14:55:20|34766|34763.6|34773.5|34771.1|34776.5|34774.1|34765.5|34763.1|51
1650380130000|2022-04-19 14:55:30|34773|34770.6|34770.5|34768.1|34774.5|34772.1|34770.5|34768.1|30
1650380140000|2022-04-19 14:55:40|34771|34768.6|34772.5|34770.1|34774|34771.6|34769.5|34767.1|26
1650380150000|2022-04-19 14:55:50|34773|34770.6|34770.5|34768.1|34777.5|34775.1|34770.5|34768.1|40
1650380160000|2022-04-19 14:56:00|34771|34768.6|34769.5|34767.1|34774|34771.6|34768.5|34766.1|27
1650380170000|2022-04-19 14:56:10|34769|34766.6|34764.5|34762.1|34770.5|34768.1|34764|34761.6|16
1650380180000|2022-04-19 14:56:20|34765|34762.6|34764|34761.6|34766.5|34764.1|34761.5|34759.1|23
1650380190000|2022-04-19 14:56:30|34763.5|34761.1|34764|34761.6|34766.5|34764.1|34761|34758.6|14
1650380200000|2022-04-19 14:56:40|34763.5|34761.1|34765.5|34763.1|34767.5|34765.1|34763.5|34761.1|9
1650380210000|2022-04-19 14:56:50|34766|34763.6|34763.5|34761.1|34766|34763.6|34761.5|34759.1|24
1650380220000|2022-04-19 14:57:00|34763|34760.6|34762.5|34760.1|34766|34763.6|34761.5|34759.1|13
1650380230000|2022-04-19 14:57:10|34763|34760.6|34769.5|34767.1|34770|34767.6|34763|34760.6|30
1650380240000|2022-04-19 14:57:20|34769|34766.6|34778.5|34776.1|34779|34776.6|34768|34765.6|71
1650380250000|2022-04-19 14:57:30|34779|34776.6|34782.5|34780.1|34784|34781.6|34779|34776.6|41
1650380260000|2022-04-19 14:57:40|34783|34780.6|34777.5|34775.1|34783.5|34781.1|34776|34773.6|22
1650380270000|2022-04-19 14:57:50|34778|34775.6|34781|34778.6|34782.5|34780.1|34775.5|34773.1|10
1650380280000|2022-04-19 14:58:00|34781.5|34779.1|34788|34785.6|34788.5|34786.1|34781|34778.6|66
1650380290000|2022-04-19 14:58:10|34787.5|34785.1|34783.5|34781.1|34788.5|34786.1|34779|34776.6|55
1650380300000|2022-04-19 14:58:20|34784|34781.6|34776|34773.6|34784|34781.6|34775|34772.6|28
1650380310000|2022-04-19 14:58:30|34777.5|34775.1|34776|34773.6|34777.5|34775.1|34773.5|34771.1|75
1650380320000|2022-04-19 14:58:40|34775.5|34773.1|34775.5|34773.1|34776.5|34774.1|34773.5|34771.1|19
1650380330000|2022-04-19 14:58:50|34774.5|34772.1|34772.5|34770.1|34778.5|34776.1|34772|34769.6|35
1650380340000|2022-04-19 14:59:00|34772|34769.6|34768.5|34766.1|34773|34770.6|34768|34765.6|48
1650380350000|2022-04-19 14:59:10|34769|34766.6|34763.5|34761.1|34769.5|34767.1|34763.5|34761.1|54
1650380360000|2022-04-19 14:59:20|34764.5|34762.1|34763.5|34761.1|34765.5|34763.1|34761|34758.6|39
1650380370000|2022-04-19 14:59:30|34764|34761.6|34763.5|34761.1|34764.5|34762.1|34761|34758.6|15
1650380380000|2022-04-19 14:59:40|34764|34761.6|34763.5|34761.1|34766|34763.6|34763|34760.6|14
1650380390000|2022-04-19 14:59:50|34764|34761.6|34764|34761.6|34765|34762.6|34761|34758.6|33
1650380400000|2022-04-19 15:00:00|34764.5|34762.1|34760.5|34758.1|34765.5|34763.1|34757.5|34755.1|66
1650380410000|2022-04-19 15:00:10|34760|34757.6|34754|34751.6|34760|34757.6|34750|34747.6|71
1650380420000|2022-04-19 15:00:20|34754.5|34752.1|34739.5|34737.1|34754.5|34752.1|34739.5|34737.1|101
1650380430000|2022-04-19 15:00:30|34740|34737.6|34738.5|34736.1|34741|34738.6|34738|34735.6|112
1650380440000|2022-04-19 15:00:40|34738|34735.6|34740.5|34738.1|34743.5|34741.1|34737|34734.6|53
1650380450000|2022-04-19 15:00:50|34741|34738.6|34747.5|34745.1|34747.5|34745.1|34740|34737.6|47
1650380460000|2022-04-19 15:01:00|34749.5|34747.1|34747.5|34745.1|34752|34749.6|34747.5|34745.1|49
1650380470000|2022-04-19 15:01:10|34747|34744.6|34751|34748.6|34751.5|34749.1|34745.5|34743.1|43
1650380480000|2022-04-19 15:01:20|34751.5|34749.1|34756.5|34754.1|34758.5|34756.1|34749|34746.6|33
1650380490000|2022-04-19 15:01:30|34757|34754.6|34757.5|34755.1|34758|34755.6|34754.5|34752.1|32
1650380500000|2022-04-19 15:01:40|34758|34755.6|34756.5|34754.1|34758.5|34756.1|34756.5|34754.1|26
1650380510000|2022-04-19 15:01:50|34757|34754.6|34757.5|34755.1|34758|34755.6|34755.5|34753.1|9
1650380520000|2022-04-19 15:02:00|34757|34754.6|34755.5|34753.1|34757.5|34755.1|34754|34751.6|17
1650380530000|2022-04-19 15:02:10|34755|34752.6|34756.5|34754.1|34757.5|34755.1|34752.5|34750.1|40
1650380540000|2022-04-19 15:02:20|34757|34754.6|34763.5|34761.1|34766.5|34764.1|34756|34753.6|80
1650380550000|2022-04-19 15:02:30|34763|34760.6|34763.5|34761.1|34764.5|34762.1|34761.5|34759.1|14
1650380560000|2022-04-19 15:02:40|34764|34761.6|34762.5|34760.1|34764.5|34762.1|34760.5|34758.1|22
1650380570000|2022-04-19 15:02:50|34763|34760.6|34765.5|34763.1|34766.5|34764.1|34762.5|34760.1|14
1650380580000|2022-04-19 15:03:00|34766|34763.6|34767.5|34765.1|34768|34765.6|34763|34760.6|37
1650380590000|2022-04-19 15:03:10|34768|34765.6|34773|34770.6|34780|34777.6|34767.5|34765.1|151
1650380600000|2022-04-19 15:03:20|34774.5|34772.1|34779.5|34777.1|34779.5|34777.1|34774.5|34772.1|34
1650380610000|2022-04-19 15:03:30|34780|34777.6|34780.5|34778.1|34783|34780.6|34779|34776.6|44
1650380620000|2022-04-19 15:03:40|34779.5|34777.1|34774.5|34772.1|34779.5|34777.1|34774|34771.6|22
1650380630000|2022-04-19 15:03:50|34774|34771.6|34774.5|34772.1|34776.5|34774.1|34771.5|34769.1|28
1650380640000|2022-04-19 15:04:00|34775|34772.6|34777.5|34775.1|34778.5|34776.1|34773.5|34771.1|10
1650380650000|2022-04-19 15:04:10|34778|34775.6|34778.5|34776.1|34780.5|34778.1|34776.5|34774.1|6
1650380660000|2022-04-19 15:04:20|34779|34776.6|34782.5|34780.1|34784.5|34782.1|34778.5|34776.1|68
1650380670000|2022-04-19 15:04:30|34783|34780.6|34784.5|34782.1|34787|34784.6|34781|34778.6|27
1650380680000|2022-04-19 15:04:40|34784|34781.6|34788.5|34786.1|34790.5|34788.1|34783.5|34781.1|67
1650380690000|2022-04-19 15:04:50|34789|34786.6|34789.5|34787.1|34791.5|34789.1|34787.5|34785.1|73
1650380700000|2022-04-19 15:05:00|34790|34787.6|34785.5|34783.1|34791.5|34789.1|34783|34780.6|46
1650380710000|2022-04-19 15:05:10|34786|34783.6|34780.5|34778.1|34787.5|34785.1|34780|34777.6|40
1650380720000|2022-04-19 15:05:20|34780|34777.6|34782.5|34780.1|34782.5|34780.1|34778|34775.6|40
1650380730000|2022-04-19 15:05:30|34782|34779.6|34786|34783.6|34786|34783.6|34781.5|34779.1|36
1650380740000|2022-04-19 15:05:40|34784.5|34782.1|34781.5|34779.1|34786.5|34784.1|34781|34778.6|39
1650380750000|2022-04-19 15:05:50|34781|34778.6|34786.5|34784.1|34786.5|34784.1|34780.5|34778.1|39
1650380760000|2022-04-19 15:06:00|34787.5|34785.1|34788|34785.6|34791.5|34789.1|34784.5|34782.1|49
1650380770000|2022-04-19 15:06:10|34788.5|34786.1|34790.5|34788.1|34792.5|34790.1|34787.5|34785.1|43
1650380780000|2022-04-19 15:06:20|34791|34788.6|34792.5|34790.1|34793|34790.6|34789.5|34787.1|24
1650380790000|2022-04-19 15:06:30|34793.5|34791.1|34800|34797.6|34800.5|34798.1|34793|34790.6|94
1650380800000|2022-04-19 15:06:40|34799.5|34797.1|34798.5|34796.1|34802.5|34800.1|34798.5|34796.1|75
1650380810000|2022-04-19 15:06:50|34799|34796.6|34801.5|34799.1|34802|34799.6|34796.5|34794.1|81
1650380820000|2022-04-19 15:07:00|34802|34799.6|34806.5|34804.1|34807|34804.6|34800.5|34798.1|64
1650380830000|2022-04-19 15:07:10|34807|34804.6|34809.5|34807.1|34811.5|34809.1|34807|34804.6|134
1650380840000|2022-04-19 15:07:20|34809|34806.6|34808.5|34806.1|34810.5|34808.1|34807|34804.6|25
1650380850000|2022-04-19 15:07:30|34808|34805.6|34807.5|34805.1|34808|34805.6|34804|34801.6|11
1650380860000|2022-04-19 15:07:40|34808|34805.6|34810|34807.6|34812|34809.6|34807.5|34805.1|38
1650380870000|2022-04-19 15:07:50|34810.5|34808.1|34808.5|34806.1|34811.5|34809.1|34806.5|34804.1|21
1650380880000|2022-04-19 15:08:00|34809|34806.6|34810|34807.6|34811|34808.6|34806.5|34804.1|28
1650380890000|2022-04-19 15:08:10|34810.5|34808.1|34812.5|34810.1|34813.5|34811.1|34810.5|34808.1|23
1650380900000|2022-04-19 15:08:20|34812|34809.6|34809.5|34807.1|34814.5|34812.1|34809.5|34807.1|58
1650380910000|2022-04-19 15:08:30|34810|34807.6|34809.5|34807.1|34813|34810.6|34808|34805.6|16
1650380920000|2022-04-19 15:08:40|34810|34807.6|34809.5|34807.1|34812.5|34810.1|34809.5|34807.1|21
1650380930000|2022-04-19 15:08:50|34809|34806.6|34814.5|34812.1|34814.5|34812.1|34809|34806.6|18
1650380940000|2022-04-19 15:09:00|34816|34813.6|34814.5|34812.1|34819|34816.6|34814.5|34812.1|89
1650380950000|2022-04-19 15:09:10|34815|34812.6|34809.5|34807.1|34816|34813.6|34809|34806.6|41
1650380960000|2022-04-19 15:09:20|34809|34806.6|34800.5|34798.1|34809|34806.6|34800|34797.6|33
1650380970000|2022-04-19 15:09:30|34801|34798.6|34793.5|34791.1|34801|34798.6|34792.5|34790.1|53
1650380980000|2022-04-19 15:09:40|34793|34790.6|34793.5|34791.1|34795.5|34793.1|34790.5|34788.1|27
1650380990000|2022-04-19 15:09:50|34794|34791.6|34796.5|34794.1|34799.5|34797.1|34793.5|34791.1|11
1650381000000|2022-04-19 15:10:00|34796|34793.6|34802|34799.6|34802|34799.6|34794|34791.6|19
1650381010000|2022-04-19 15:10:10|34801.5|34799.1|34797.5|34795.1|34801.5|34799.1|34797.5|34795.1|21
1650381020000|2022-04-19 15:10:20|34798.5|34796.1|34793.5|34791.1|34798.5|34796.1|34793.5|34791.1|22
1650381030000|2022-04-19 15:10:30|34793|34790.6|34792.5|34790.1|34794.5|34792.1|34790.5|34788.1|20
1650381040000|2022-04-19 15:10:40|34792|34789.6|34792.5|34790.1|34792.5|34790.1|34790.5|34788.1|5
1650381050000|2022-04-19 15:10:50|34793|34790.6|34790.5|34788.1|34794.5|34792.1|34790.5|34788.1|24
1650381060000|2022-04-19 15:11:00|34790|34787.6|34788.5|34786.1|34791|34788.6|34786|34783.6|51
1650381070000|2022-04-19 15:11:10|34789|34786.6|34786.5|34784.1|34789.5|34787.1|34783.5|34781.1|26
1650381080000|2022-04-19 15:11:20|34787|34784.6|34785|34782.6|34787.5|34785.1|34784.5|34782.1|6
1650381090000|2022-04-19 15:11:30|34785.5|34783.1|34782.5|34780.1|34786|34783.6|34782|34779.6|40
1650381100000|2022-04-19 15:11:40|34783|34780.6|34787.5|34785.1|34788|34785.6|34783|34780.6|25
1650381110000|2022-04-19 15:11:50|34787|34784.6|34786.5|34784.1|34788.5|34786.1|34784|34781.6|16
1650381120000|2022-04-19 15:12:00|34787|34784.6|34782.5|34780.1|34787|34784.6|34779.5|34777.1|27
1650381130000|2022-04-19 15:12:10|34783|34780.6|34779.5|34777.1|34783|34780.6|34778.5|34776.1|35
1650381140000|2022-04-19 15:12:20|34779|34776.6|34781.5|34779.1|34783.5|34781.1|34779|34776.6|20
1650381150000|2022-04-19 15:12:30|34781|34778.6|34779.5|34777.1|34781|34778.6|34778.5|34776.1|16
1650381160000|2022-04-19 15:12:40|34780.5|34778.1|34782.5|34780.1|34783|34780.6|34780|34777.6|12
1650381170000|2022-04-19 15:12:50|34783|34780.6|34781.5|34779.1|34784.5|34782.1|34779|34776.6|19
1650381180000|2022-04-19 15:13:00|34781|34778.6|34788|34785.6|34789.5|34787.1|34779.5|34777.1|42
1650381190000|2022-04-19 15:13:10|34787.5|34785.1|34791.5|34789.1|34795.5|34793.1|34787.5|34785.1|58
1650381200000|2022-04-19 15:13:20|34792|34789.6|34791.5|34789.1|34796|34793.6|34791.5|34789.1|21
1650381210000|2022-04-19 15:13:30|34791|34788.6|34794.5|34792.1|34794.5|34792.1|34789.5|34787.1|20
1650381220000|2022-04-19 15:13:40|34794|34791.6|34793.5|34791.1|34794|34791.6|34788.5|34786.1|14
1650381230000|2022-04-19 15:13:50|34794|34791.6|34795.5|34793.1|34797.5|34795.1|34794|34791.6|20
1650381240000|2022-04-19 15:14:00|34795|34792.6|34796.5|34794.1|34796.5|34794.1|34794|34791.6|40
1650381250000|2022-04-19 15:14:10|34796|34793.6|34790.5|34788.1|34796.5|34794.1|34790.5|34788.1|22
1650381260000|2022-04-19 15:14:20|34791|34788.6|34793.5|34791.1|34793.5|34791.1|34789.5|34787.1|11
1650381270000|2022-04-19 15:14:30|34793|34790.6|34790.5|34788.1|34793|34790.6|34788|34785.6|28
1650381280000|2022-04-19 15:14:40|34791|34788.6|34784.5|34782.1|34793.5|34791.1|34784.5|34782.1|33
1650381290000|2022-04-19 15:14:50|34784|34781.6|34786|34783.6|34787.5|34785.1|34784|34781.6|22
1650381300000|2022-04-19 15:15:00|34786.5|34784.1|34785.5|34783.1|34791|34788.6|34785|34782.6|33
1650381310000|2022-04-19 15:15:10|34786.5|34784.1|34791.5|34789.1|34792.5|34790.1|34786.5|34784.1|15
1650381320000|2022-04-19 15:15:20|34792|34789.6|34800|34797.6|34802|34799.6|34792|34789.6|56
1650381330000|2022-04-19 15:15:30|34800.5|34798.1|34805.5|34803.1|34807|34804.6|34800|34797.6|55
1650381340000|2022-04-19 15:15:40|34805|34802.6|34812.5|34810.1|34813|34810.6|34804.5|34802.1|67
1650381350000|2022-04-19 15:15:50|34813|34810.6|34828.5|34826.1|34829.5|34827.1|34813|34810.6|187
1650381360000|2022-04-19 15:16:00|34829|34826.6|34833|34830.6|34836|34833.6|34826.5|34824.1|213
1650381370000|2022-04-19 15:16:10|34833.5|34831.1|34826.5|34824.1|34834.5|34832.1|34826.5|34824.1|72
1650381380000|2022-04-19 15:16:20|34826|34823.6|34821.5|34819.1|34826|34823.6|34820.5|34818.1|98
1650381390000|2022-04-19 15:16:30|34822|34819.6|34821.5|34819.1|34823.5|34821.1|34821.5|34819.1|30
1650381400000|2022-04-19 15:16:40|34821|34818.6|34815|34812.6|34821|34818.6|34814.5|34812.1|39
1650381410000|2022-04-19 15:16:50|34814.5|34812.1|34814.5|34812.1|34817|34814.6|34812.5|34810.1|45
1650381420000|2022-04-19 15:17:00|34814|34811.6|34808.5|34806.1|34814.5|34812.1|34808.5|34806.1|34
1650381430000|2022-04-19 15:17:10|34808|34805.6|34808|34805.6|34809.5|34807.1|34805.5|34803.1|54
1650381440000|2022-04-19 15:17:20|34807.5|34805.1|34809.5|34807.1|34811.5|34809.1|34806.5|34804.1|54
1650381450000|2022-04-19 15:17:30|34809|34806.6|34807.5|34805.1|34811|34808.6|34806.5|34804.1|32
1650381460000|2022-04-19 15:17:40|34808|34805.6|34807.5|34805.1|34813.5|34811.1|34806|34803.6|39
1650381470000|2022-04-19 15:17:50|34808|34805.6|34808.5|34806.1|34809.5|34807.1|34806|34803.6|20
1650381480000|2022-04-19 15:18:00|34808|34805.6|34807|34804.6|34809|34806.6|34806|34803.6|15
1650381490000|2022-04-19 15:18:10|34806.5|34804.1|34809.5|34807.1|34810.5|34808.1|34806|34803.6|25
1650381500000|2022-04-19 15:18:20|34809|34806.6|34812.5|34810.1|34812.5|34810.1|34808.5|34806.1|19
1650381510000|2022-04-19 15:18:30|34812|34809.6|34808.5|34806.1|34812|34809.6|34807.5|34805.1|24
1650381520000|2022-04-19 15:18:40|34809|34806.6|34810|34807.6|34813.5|34811.1|34808.5|34806.1|24
1650381530000|2022-04-19 15:18:50|34808.5|34806.1|34809.5|34807.1|34811|34808.6|34807.5|34805.1|10
1650381540000|2022-04-19 15:19:00|34810|34807.6|34806.5|34804.1|34812.5|34810.1|34805.5|34803.1|21
1650381550000|2022-04-19 15:19:10|34807|34804.6|34806.5|34804.1|34809|34806.6|34805.5|34803.1|14
1650381560000|2022-04-19 15:19:20|34805.5|34803.1|34801.5|34799.1|34805.5|34803.1|34800.5|34798.1|44
1650381570000|2022-04-19 15:19:30|34802|34799.6|34800|34797.6|34804.5|34802.1|34799.5|34797.1|21
1650381580000|2022-04-19 15:19:40|34799.5|34797.1|34801.5|34799.1|34802.5|34800.1|34799.5|34797.1|17
1650381590000|2022-04-19 15:19:50|34801|34798.6|34804.5|34802.1|34805|34802.6|34799.5|34797.1|13
1650381600000|2022-04-19 15:20:00|34805.5|34803.1|34802.5|34800.1|34808.5|34806.1|34801.5|34799.1|35
1650381610000|2022-04-19 15:20:10|34802|34799.6|34798.5|34796.1|34802.5|34800.1|34797|34794.6|45
1650381620000|2022-04-19 15:20:20|34798|34795.6|34793.5|34791.1|34798.5|34796.1|34793.5|34791.1|30
1650381630000|2022-04-19 15:20:30|34793|34790.6|34804.5|34802.1|34804.5|34802.1|34793|34790.6|25
1650381640000|2022-04-19 15:20:40|34804|34801.6|34804.5|34802.1|34806.5|34804.1|34803.5|34801.1|22
1650381650000|2022-04-19 15:20:50|34805|34802.6|34805.5|34803.1|34806.5|34804.1|34804.5|34802.1|23
1650381660000|2022-04-19 15:21:00|34806|34803.6|34802.5|34800.1|34806|34803.6|34802|34799.6|29
1650381670000|2022-04-19 15:21:10|34802|34799.6|34803|34800.6|34804|34801.6|34802|34799.6|29
1650381680000|2022-04-19 15:21:20|34802.5|34800.1|34804.5|34802.1|34806|34803.6|34802.5|34800.1|17
1650381690000|2022-04-19 15:21:30|34805|34802.6|34810.5|34808.1|34811|34808.6|34802.5|34800.1|49
1650381700000|2022-04-19 15:21:40|34811|34808.6|34814|34811.6|34816|34813.6|34810.5|34808.1|26
1650381710000|2022-04-19 15:21:50|34813.5|34811.1|34813|34810.6|34814.5|34812.1|34812.5|34810.1|8
1650381720000|2022-04-19 15:22:00|34813.5|34811.1|34818.5|34816.1|34819.5|34817.1|34812.5|34810.1|53
1650381730000|2022-04-19 15:22:10|34819|34816.6|34821.5|34819.1|34823.5|34821.1|34817.5|34815.1|82
1650381740000|2022-04-19 15:22:20|34822|34819.6|34819.5|34817.1|34823.5|34821.1|34819.5|34817.1|68
1650381750000|2022-04-19 15:22:30|34820|34817.6|34816.5|34814.1|34821.5|34819.1|34814.5|34812.1|37
1650381760000|2022-04-19 15:22:40|34816|34813.6|34814|34811.6|34818.5|34816.1|34813.5|34811.1|20
1650381770000|2022-04-19 15:22:50|34812.5|34810.1|34816.5|34814.1|34817.5|34815.1|34812.5|34810.1|37
1650381780000|2022-04-19 15:23:00|34817|34814.6|34818|34815.6|34821|34818.6|34817|34814.6|18
1650381790000|2022-04-19 15:23:10|34817.5|34815.1|34824.5|34822.1|34824.5|34822.1|34817.5|34815.1|21
1650381800000|2022-04-19 15:23:20|34824|34821.6|34819.5|34817.1|34824|34821.6|34817.5|34815.1|27
1650381810000|2022-04-19 15:23:30|34820|34817.6|34827.5|34825.1|34828|34825.6|34820|34817.6|38
1650381820000|2022-04-19 15:23:40|34827|34824.6|34831.5|34829.1|34831.5|34829.1|34827|34824.6|45
1650381830000|2022-04-19 15:23:50|34832|34829.6|34836.5|34834.1|34837|34834.6|34832|34829.6|52
1650381840000|2022-04-19 15:24:00|34836|34833.6|34841.5|34839.1|34843|34840.6|34834.5|34832.1|107
1650381850000|2022-04-19 15:24:10|34841|34838.6|34844.5|34842.1|34845.5|34843.1|34839.5|34837.1|114
1650381860000|2022-04-19 15:24:20|34845|34842.6|34847.5|34845.1|34848|34845.6|34841.5|34839.1|44
1650381870000|2022-04-19 15:24:30|34848|34845.6|34846|34843.6|34848.5|34846.1|34844|34841.6|59
1650381880000|2022-04-19 15:24:40|34846.5|34844.1|34847|34844.6|34847|34844.6|34842.5|34840.1|39
1650381890000|2022-04-19 15:24:50|34848.5|34846.1|34848|34845.6|34853|34850.6|34845.5|34843.1|90
1650381900000|2022-04-19 15:25:00|34847.5|34845.1|34843.5|34841.1|34849|34846.6|34842.5|34840.1|36
1650381910000|2022-04-19 15:25:10|34843|34840.6|34841|34838.6|34846.5|34844.1|34840.5|34838.1|41
1650381920000|2022-04-19 15:25:20|34841.5|34839.1|34841.5|34839.1|34842.5|34840.1|34837.5|34835.1|22
1650381930000|2022-04-19 15:25:30|34842|34839.6|34838.5|34836.1|34842|34839.6|34838.5|34836.1|36
1650381940000|2022-04-19 15:25:40|34838|34835.6|34839|34836.6|34840.5|34838.1|34837|34834.6|21
1650381950000|2022-04-19 15:25:50|34839.5|34837.1|34832.5|34830.1|34842.5|34840.1|34831.5|34829.1|61
1650381960000|2022-04-19 15:26:00|34833.5|34831.1|34830|34827.6|34833.5|34831.1|34830|34827.6|69
1650381970000|2022-04-19 15:26:10|34829.5|34827.1|34824|34821.6|34830|34827.6|34823.5|34821.1|67
1650381980000|2022-04-19 15:26:20|34823.5|34821.1|34822.5|34820.1|34826|34823.6|34822|34819.6|32
1650381990000|2022-04-19 15:26:30|34822|34819.6|34821|34818.6|34823|34820.6|34818.5|34816.1|50
1650382000000|2022-04-19 15:26:40|34821.5|34819.1|34821.5|34819.1|34824|34821.6|34819|34816.6|26
1650382010000|2022-04-19 15:26:50|34821|34818.6|34819.5|34817.1|34824.5|34822.1|34819.5|34817.1|63
1650382020000|2022-04-19 15:27:00|34820|34817.6|34817.5|34815.1|34822|34819.6|34816.5|34814.1|38
1650382030000|2022-04-19 15:27:10|34817|34814.6|34811.5|34809.1|34817.5|34815.1|34811.5|34809.1|40
1650382040000|2022-04-19 15:27:20|34812.5|34810.1|34816.5|34814.1|34817.5|34815.1|34811|34808.6|44
1650382050000|2022-04-19 15:27:30|34816|34813.6|34819.5|34817.1|34820|34817.6|34816|34813.6|26
1650382060000|2022-04-19 15:27:40|34820|34817.6|34818.5|34816.1|34822.5|34820.1|34815.5|34813.1|22
1650382070000|2022-04-19 15:27:50|34818|34815.6|34815|34812.6|34818.5|34816.1|34815|34812.6|27
1650382080000|2022-04-19 15:28:00|34816|34813.6|34822.5|34820.1|34823|34820.6|34813.5|34811.1|32
1650382090000|2022-04-19 15:28:10|34822|34819.6|34819.5|34817.1|34822.5|34820.1|34818.5|34816.1|13
1650382100000|2022-04-19 15:28:20|34820|34817.6|34819.5|34817.1|34822|34819.6|34817.5|34815.1|22
1650382110000|2022-04-19 15:28:30|34820|34817.6|34818.5|34816.1|34820.5|34818.1|34817.5|34815.1|10
1650382120000|2022-04-19 15:28:40|34819|34816.6|34817.5|34815.1|34819.5|34817.1|34815.5|34813.1|13
1650382130000|2022-04-19 15:28:50|34817|34814.6|34820.5|34818.1|34821.5|34819.1|34817|34814.6|37
1650382140000|2022-04-19 15:29:00|34820|34817.6|34825.5|34823.1|34825.5|34823.1|34818.5|34816.1|32
1650382150000|2022-04-19 15:29:10|34824.5|34822.1|34820|34817.6|34825.5|34823.1|34820|34817.6|33
1650382160000|2022-04-19 15:29:20|34819.5|34817.1|34821|34818.6|34823.5|34821.1|34818|34815.6|25
1650382170000|2022-04-19 15:29:30|34821.5|34819.1|34827.5|34825.1|34827.5|34825.1|34821.5|34819.1|26
1650382180000|2022-04-19 15:29:40|34826.5|34824.1|34827|34824.6|34831.5|34829.1|34825.5|34823.1|24
1650382190000|2022-04-19 15:29:50|34827.5|34825.1|34824.5|34822.1|34828.5|34826.1|34824|34821.6|44
1650382200000|2022-04-19 15:30:00|34824|34821.6|34825.5|34823.1|34830|34827.6|34823.5|34821.1|36
1650382210000|2022-04-19 15:30:10|34827.5|34825.1|34831.5|34829.1|34835|34832.6|34827.5|34825.1|67
1650382220000|2022-04-19 15:30:20|34831|34828.6|34816.5|34814.1|34831|34828.6|34812|34809.6|291
1650382230000|2022-04-19 15:30:30|34816|34813.6|34821|34818.6|34822|34819.6|34813.5|34811.1|45
1650382240000|2022-04-19 15:30:40|34820.5|34818.1|34818|34815.6|34821.5|34819.1|34818|34815.6|15
1650382250000|2022-04-19 15:30:50|34818.5|34816.1|34817.5|34815.1|34819.5|34817.1|34816|34813.6|25
1650382260000|2022-04-19 15:31:00|34817|34814.6|34821|34818.6|34822|34819.6|34816.5|34814.1|40
1650382270000|2022-04-19 15:31:10|34820.5|34818.1|34821.5|34819.1|34823.5|34821.1|34819|34816.6|14
1650382280000|2022-04-19 15:31:20|34822|34819.6|34822.5|34820.1|34823.5|34821.1|34821.5|34819.1|11
1650382290000|2022-04-19 15:31:30|34822|34819.6|34820.5|34818.1|34825.5|34823.1|34819.5|34817.1|23
1650382300000|2022-04-19 15:31:40|34820|34817.6|34821.5|34819.1|34822.5|34820.1|34818.5|34816.1|13
1650382310000|2022-04-19 15:31:50|34823.5|34821.1|34819.5|34817.1|34823.5|34821.1|34818|34815.6|13
1650382320000|2022-04-19 15:32:00|34819|34816.6|34814|34811.6|34819.5|34817.1|34813.5|34811.1|25
1650382330000|2022-04-19 15:32:10|34814.5|34812.1|34810.5|34808.1|34815.5|34813.1|34810|34807.6|35
1650382340000|2022-04-19 15:32:20|34809.5|34807.1|34807.5|34805.1|34809.5|34807.1|34807|34804.6|42
1650382350000|2022-04-19 15:32:30|34808|34805.6|34810.5|34808.1|34812.5|34810.1|34807.5|34805.1|30
1650382360000|2022-04-19 15:32:40|34811|34808.6|34817.5|34815.1|34818.5|34816.1|34810|34807.6|10
1650382370000|2022-04-19 15:32:50|34818|34815.6|34812.5|34810.1|34818|34815.6|34811.5|34809.1|17
1650382380000|2022-04-19 15:33:00|34812|34809.6|34810.5|34808.1|34812|34809.6|34809.5|34807.1|28
1650382390000|2022-04-19 15:33:10|34811.5|34809.1|34810.5|34808.1|34812.5|34810.1|34808.5|34806.1|7
1650382400000|2022-04-19 15:33:20|34810|34807.6|34812.5|34810.1|34812.5|34810.1|34809.5|34807.1|17
1650382410000|2022-04-19 15:33:30|34813|34810.6|34813.5|34811.1|34814.5|34812.1|34810.5|34808.1|21
1650382420000|2022-04-19 15:33:40|34813|34810.6|34808|34805.6|34813|34810.6|34806.5|34804.1|20
1650382430000|2022-04-19 15:33:50|34807.5|34805.1|34806.5|34804.1|34808|34805.6|34803.5|34801.1|27
1650382440000|2022-04-19 15:34:00|34806|34803.6|34803.5|34801.1|34810|34807.6|34802.5|34800.1|19
1650382450000|2022-04-19 15:34:10|34803|34800.6|34798.5|34796.1|34803.5|34801.1|34798.5|34796.1|47
1650382460000|2022-04-19 15:34:20|34798|34795.6|34807|34804.6|34807|34804.6|34798|34795.6|56
1650382470000|2022-04-19 15:34:30|34807.5|34805.1|34804|34801.6|34807.5|34805.1|34803|34800.6|9
1650382480000|2022-04-19 15:34:40|34803.5|34801.1|34808.5|34806.1|34809|34806.6|34803.5|34801.1|13
1650382490000|2022-04-19 15:34:50|34809|34806.6|34805|34802.6|34809|34806.6|34802.5|34800.1|27
1650382500000|2022-04-19 15:35:00|34804.5|34802.1|34807.5|34805.1|34808.5|34806.1|34803.5|34801.1|33
1650382510000|2022-04-19 15:35:10|34808|34805.6|34806|34803.6|34811.5|34809.1|34805|34802.6|39
1650382520000|2022-04-19 15:35:20|34806.5|34804.1|34797.5|34795.1|34807|34804.6|34797.5|34795.1|19
1650382530000|2022-04-19 15:35:30|34797|34794.6|34798|34795.6|34800.5|34798.1|34796.5|34794.1|29
1650382540000|2022-04-19 15:35:40|34797.5|34795.1|34801|34798.6|34801.5|34799.1|34797|34794.6|34
1650382550000|2022-04-19 15:35:50|34801.5|34799.1|34807.5|34805.1|34807.5|34805.1|34800.5|34798.1|48
1650382560000|2022-04-19 15:36:00|34808|34805.6|34806.5|34804.1|34811.5|34809.1|34806.5|34804.1|25
1650382570000|2022-04-19 15:36:10|34807|34804.6|34799.5|34797.1|34807.5|34805.1|34798|34795.6|30
1650382580000|2022-04-19 15:36:20|34800|34797.6|34802.5|34800.1|34804.5|34802.1|34799|34796.6|12
1650382590000|2022-04-19 15:36:30|34802|34799.6|34804.5|34802.1|34805.5|34803.1|34801.5|34799.1|8
1650382600000|2022-04-19 15:36:40|34805|34802.6|34804.5|34802.1|34805.5|34803.1|34802|34799.6|14
1650382610000|2022-04-19 15:36:50|34804|34801.6|34803.5|34801.1|34805.5|34803.1|34802.5|34800.1|21
1650382620000|2022-04-19 15:37:00|34804|34801.6|34805.5|34803.1|34806|34803.6|34802.5|34800.1|9
1650382630000|2022-04-19 15:37:10|34805|34802.6|34802.5|34800.1|34806|34803.6|34802|34799.6|18
1650382640000|2022-04-19 15:37:20|34803|34800.6|34804.5|34802.1|34806|34803.6|34803|34800.6|11
1650382650000|2022-04-19 15:37:30|34805|34802.6|34805|34802.6|34806.5|34804.1|34803.5|34801.1|12
1650382660000|2022-04-19 15:37:40|34804.5|34802.1|34802.5|34800.1|34806|34803.6|34801.5|34799.1|22
1650382670000|2022-04-19 15:37:50|34803|34800.6|34806|34803.6|34806.5|34804.1|34801|34798.6|4
1650382680000|2022-04-19 15:38:00|34806.5|34804.1|34807.5|34805.1|34808|34805.6|34805|34802.6|16
1650382690000|2022-04-19 15:38:10|34808|34805.6|34807|34804.6|34810|34807.6|34806.5|34804.1|29
1650382700000|2022-04-19 15:38:20|34807.5|34805.1|34811|34808.6|34811|34808.6|34805.5|34803.1|15
1650382710000|2022-04-19 15:38:30|34811.5|34809.1|34809.5|34807.1|34816|34813.6|34809|34806.6|30
1650382720000|2022-04-19 15:38:40|34810|34807.6|34811|34808.6|34812|34809.6|34808.5|34806.1|7
1650382730000|2022-04-19 15:38:50|34811.5|34809.1|34812.5|34810.1|34813|34810.6|34811.5|34809.1|5
1650382740000|2022-04-19 15:39:00|34812|34809.6|34806.5|34804.1|34812.5|34810.1|34805.5|34803.1|32
1650382750000|2022-04-19 15:39:10|34807.5|34805.1|34810.5|34808.1|34811|34808.6|34807|34804.6|10
1650382760000|2022-04-19 15:39:20|34810|34807.6|34808|34805.6|34811.5|34809.1|34807.5|34805.1|7
1650382770000|2022-04-19 15:39:30|34808.5|34806.1|34809|34806.6|34810.5|34808.1|34805.5|34803.1|10
1650382780000|2022-04-19 15:39:40|34808.5|34806.1|34816.5|34814.1|34816.5|34814.1|34808.5|34806.1|24
1650382790000|2022-04-19 15:39:50|34817|34814.6|34822.5|34820.1|34822.5|34820.1|34815.5|34813.1|152
1650382800000|2022-04-19 15:40:00|34822|34819.6|34819.5|34817.1|34822|34819.6|34817|34814.6|42
1650382810000|2022-04-19 15:40:10|34819|34816.6|34815|34812.6|34820.5|34818.1|34813.5|34811.1|50
1650382820000|2022-04-19 15:40:20|34815.5|34813.1|34814|34811.6|34816.5|34814.1|34813.5|34811.1|45
1650382830000|2022-04-19 15:40:30|34813.5|34811.1|34809.5|34807.1|34815|34812.6|34808.5|34806.1|44
1650382840000|2022-04-19 15:40:40|34810.5|34808.1|34813|34810.6|34814|34811.6|34810.5|34808.1|26
1650382850000|2022-04-19 15:40:50|34813.5|34811.1|34819.5|34817.1|34820.5|34818.1|34811.5|34809.1|33
1650382860000|2022-04-19 15:41:00|34820|34817.6|34821|34818.6|34823|34820.6|34820|34817.6|22
1650382870000|2022-04-19 15:41:10|34821.5|34819.1|34821|34818.6|34822.5|34820.1|34820|34817.6|8
1650382880000|2022-04-19 15:41:20|34820.5|34818.1|34826.5|34824.1|34826.5|34824.1|34818.5|34816.1|34
1650382890000|2022-04-19 15:41:30|34826|34823.6|34825.5|34823.1|34827|34824.6|34824.5|34822.1|27
1650382900000|2022-04-19 15:41:40|34825|34822.6|34829|34826.6|34829.5|34827.1|34823.5|34821.1|36
1650382910000|2022-04-19 15:41:50|34828.5|34826.1|34831|34828.6|34833|34830.6|34827|34824.6|44
1650382920000|2022-04-19 15:42:00|34830.5|34828.1|34821|34818.6|34831|34828.6|34820.5|34818.1|51
1650382930000|2022-04-19 15:42:10|34820.5|34818.1|34816.5|34814.1|34820.5|34818.1|34814.5|34812.1|47
1650382940000|2022-04-19 15:42:20|34817.5|34815.1|34814.5|34812.1|34818|34815.6|34814.5|34812.1|13
1650382950000|2022-04-19 15:42:30|34814|34811.6|34819|34816.6|34819|34816.6|34814|34811.6|11
1650382960000|2022-04-19 15:42:40|34820|34817.6|34822.5|34820.1|34824|34821.6|34818|34815.6|30
1650382970000|2022-04-19 15:42:50|34822|34819.6|34824.5|34822.1|34824.5|34822.1|34821.5|34819.1|15
1650382980000|2022-04-19 15:43:00|34825|34822.6|34828.5|34826.1|34832.5|34830.1|34824|34821.6|66
1650382990000|2022-04-19 15:43:10|34828|34825.6|34826.5|34824.1|34828.5|34826.1|34823.5|34821.1|44
1650383000000|2022-04-19 15:43:20|34826|34823.6|34825.5|34823.1|34827.5|34825.1|34821.5|34819.1|47
1650383010000|2022-04-19 15:43:30|34826|34823.6|34831.5|34829.1|34831.5|34829.1|34826|34823.6|36
1650383020000|2022-04-19 15:43:40|34832.5|34830.1|34829.5|34827.1|34832.5|34830.1|34828|34825.6|49
1650383030000|2022-04-19 15:43:50|34829|34826.6|34826|34823.6|34831.5|34829.1|34823|34820.6|79
1650383040000|2022-04-19 15:44:00|34825.5|34823.1|34827.5|34825.1|34829.5|34827.1|34824.5|34822.1|47
1650383050000|2022-04-19 15:44:10|34828|34825.6|34828|34825.6|34828.5|34826.1|34823|34820.6|32
1650383060000|2022-04-19 15:44:20|34828.5|34826.1|34823.5|34821.1|34828.5|34826.1|34823|34820.6|45
1650383070000|2022-04-19 15:44:30|34824|34821.6|34826.5|34824.1|34827.5|34825.1|34821.5|34819.1|37
1650383080000|2022-04-19 15:44:40|34826|34823.6|34829.5|34827.1|34830.5|34828.1|34823.5|34821.1|61
1650383090000|2022-04-19 15:44:50|34829|34826.6|34832.5|34830.1|34832.5|34830.1|34828|34825.6|54
1650383100000|2022-04-19 15:45:00|34832|34829.6|34835.5|34833.1|34838.5|34836.1|34831.5|34829.1|112
1650383110000|2022-04-19 15:45:10|34836|34833.6|34829.5|34827.1|34836.5|34834.1|34829.5|34827.1|63
1650383120000|2022-04-19 15:45:20|34830|34827.6|34832.5|34830.1|34836.5|34834.1|34830|34827.6|32
1650383130000|2022-04-19 15:45:30|34833|34830.6|34833|34830.6|34837|34834.6|34832.5|34830.1|27
1650383140000|2022-04-19 15:45:40|34832.5|34830.1|34834|34831.6|34834.5|34832.1|34831.5|34829.1|23
1650383150000|2022-04-19 15:45:50|34834.5|34832.1|34838.5|34836.1|34838.5|34836.1|34833.5|34831.1|10
1650383160000|2022-04-19 15:46:00|34839|34836.6|34840|34837.6|34840.5|34838.1|34838|34835.6|29
1650383170000|2022-04-19 15:46:10|34839.5|34837.1|34837.5|34835.1|34839.5|34837.1|34835.5|34833.1|35
1650383180000|2022-04-19 15:46:20|34837|34834.6|34830.5|34828.1|34837|34834.6|34830.5|34828.1|37
1650383190000|2022-04-19 15:46:30|34831|34828.6|34828|34825.6|34831.5|34829.1|34828|34825.6|19
1650383200000|2022-04-19 15:46:40|34827.5|34825.1|34826.5|34824.1|34829.5|34827.1|34826.5|34824.1|16
1650383210000|2022-04-19 15:46:50|34827.5|34825.1|34828|34825.6|34828|34825.6|34826|34823.6|11
1650383220000|2022-04-19 15:47:00|34827.5|34825.1|34827|34824.6|34831|34828.6|34826.5|34824.1|16
1650383230000|2022-04-19 15:47:10|34827.5|34825.1|34829|34826.6|34830|34827.6|34827.5|34825.1|17
1650383240000|2022-04-19 15:47:20|34828.5|34826.1|34826.5|34824.1|34828.5|34826.1|34826|34823.6|4
1650383250000|2022-04-19 15:47:30|34827.5|34825.1|34821.5|34819.1|34828|34825.6|34821.5|34819.1|18
1650383260000|2022-04-19 15:47:40|34822|34819.6|34821|34818.6|34823|34820.6|34820.5|34818.1|26
1650383270000|2022-04-19 15:47:50|34820.5|34818.1|34826.5|34824.1|34826.5|34824.1|34820.5|34818.1|26
1650383280000|2022-04-19 15:48:00|34827|34824.6|34829.5|34827.1|34831|34828.6|34826.5|34824.1|18
1650383290000|2022-04-19 15:48:10|34830.5|34828.1|34834|34831.6|34834|34831.6|34830|34827.6|42
1650383300000|2022-04-19 15:48:20|34834.5|34832.1|34833.5|34831.1|34834.5|34832.1|34830.5|34828.1|23
1650383310000|2022-04-19 15:48:30|34834|34831.6|34831.5|34829.1|34834.5|34832.1|34830.5|34828.1|4
1650383320000|2022-04-19 15:48:40|34832|34829.6|34831.5|34829.1|34832|34829.6|34829|34826.6|5
1650383330000|2022-04-19 15:48:50|34831|34828.6|34830.5|34828.1|34833|34830.6|34829.5|34827.1|8
1650383340000|2022-04-19 15:49:00|34831|34828.6|34830|34827.6|34833|34830.6|34829.5|34827.1|13
1650383350000|2022-04-19 15:49:10|34830.5|34828.1|34826.5|34824.1|34830.5|34828.1|34825|34822.6|41
1650383360000|2022-04-19 15:49:20|34826|34823.6|34822.5|34820.1|34826.5|34824.1|34822.5|34820.1|28
1650383370000|2022-04-19 15:49:30|34823|34820.6|34827|34824.6|34827.5|34825.1|34821.5|34819.1|30
1650383380000|2022-04-19 15:49:40|34829|34826.6|34830.5|34828.1|34832.5|34830.1|34828.5|34826.1|35
1650383390000|2022-04-19 15:49:50|34831|34828.6|34831.5|34829.1|34834.5|34832.1|34830.5|34828.1|18
1650383400000|2022-04-19 15:50:00|34832|34829.6|34839.5|34837.1|34840.5|34838.1|34831.5|34829.1|53
1650383410000|2022-04-19 15:50:10|34840|34837.6|34837.5|34835.1|34840.5|34838.1|34836.5|34834.1|18
1650383420000|2022-04-19 15:50:20|34837|34834.6|34839.5|34837.1|34839.5|34837.1|34833|34830.6|12
1650383430000|2022-04-19 15:50:30|34840|34837.6|34840.5|34838.1|34841.5|34839.1|34838|34835.6|16
1650383440000|2022-04-19 15:50:40|34841|34838.6|34844.5|34842.1|34847.5|34845.1|34841|34838.6|51
1650383450000|2022-04-19 15:50:50|34845|34842.6|34847.5|34845.1|34847.5|34845.1|34844.5|34842.1|23
1650383460000|2022-04-19 15:51:00|34848|34845.6|34847.5|34845.1|34848|34845.6|34844|34841.6|40
1650383470000|2022-04-19 15:51:10|34848|34845.6|34869|34866.6|34869|34866.6|34847.5|34845.1|287
1650383480000|2022-04-19 15:51:20|34869.5|34867.1|34867.5|34865.1|34870|34867.6|34864|34861.6|174
1650383490000|2022-04-19 15:51:30|34867|34864.6|34870.5|34868.1|34871|34868.6|34864|34861.6|56
1650383500000|2022-04-19 15:51:40|34871|34868.6|34873.5|34871.1|34875.5|34873.1|34871|34868.6|98
1650383510000|2022-04-19 15:51:50|34873|34870.6|34873.5|34871.1|34873.5|34871.1|34869.5|34867.1|49
1650383520000|2022-04-19 15:52:00|34872.5|34870.1|34873.5|34871.1|34876.5|34874.1|34872|34869.6|67
1650383530000|2022-04-19 15:52:10|34874|34871.6|34869.5|34867.1|34876.5|34874.1|34869.5|34867.1|56
1650383540000|2022-04-19 15:52:20|34870|34867.6|34868|34865.6|34872|34869.6|34866|34863.6|40
1650383550000|2022-04-19 15:52:30|34867.5|34865.1|34864.5|34862.1|34867.5|34865.1|34861.5|34859.1|44
1650383560000|2022-04-19 15:52:40|34867|34864.6|34865.5|34863.1|34869|34866.6|34864.5|34862.1|19
1650383570000|2022-04-19 15:52:50|34866|34863.6|34869.5|34867.1|34870|34867.6|34865.5|34863.1|47
1650383580000|2022-04-19 15:53:00|34869|34866.6|34872.5|34870.1|34872.5|34870.1|34868.5|34866.1|92
1650383590000|2022-04-19 15:53:10|34874.5|34872.1|34872.5|34870.1|34875.5|34873.1|34872.5|34870.1|66
1650383600000|2022-04-19 15:53:20|34873|34870.6|34875.5|34873.1|34877|34874.6|34872.5|34870.1|32
1650383610000|2022-04-19 15:53:30|34876|34873.6|34875.5|34873.1|34876|34873.6|34873|34870.6|39
1650383620000|2022-04-19 15:53:40|34875|34872.6|34874.5|34872.1|34875.5|34873.1|34873|34870.6|21
1650383630000|2022-04-19 15:53:50|34874|34871.6|34871.5|34869.1|34876|34873.6|34871|34868.6|28
1650383640000|2022-04-19 15:54:00|34872|34869.6|34874.5|34872.1|34874.5|34872.1|34871|34868.6|22
1650383650000|2022-04-19 15:54:10|34874|34871.6|34875.5|34873.1|34879.5|34877.1|34874|34871.6|45
1650383660000|2022-04-19 15:54:20|34875|34872.6|34872.5|34870.1|34876|34873.6|34872.5|34870.1|30
1650383670000|2022-04-19 15:54:30|34872|34869.6|34869|34866.6|34872.5|34870.1|34868.5|34866.1|37
1650383680000|2022-04-19 15:54:40|34869.5|34867.1|34870.5|34868.1|34870.5|34868.1|34867.5|34865.1|24
1650383690000|2022-04-19 15:54:50|34870|34867.6|34866.5|34864.1|34870.5|34868.1|34866.5|34864.1|29
1650383700000|2022-04-19 15:55:00|34867|34864.6|34864.5|34862.1|34867|34864.6|34863.5|34861.1|16
1650383710000|2022-04-19 15:55:10|34864|34861.6|34858|34855.6|34864|34861.6|34856.5|34854.1|73
1650383720000|2022-04-19 15:55:20|34857.5|34855.1|34857.5|34855.1|34859|34856.6|34857|34854.6|16
1650383730000|2022-04-19 15:55:30|34857|34854.6|34857.5|34855.1|34858.5|34856.1|34853.5|34851.1|48
1650383740000|2022-04-19 15:55:40|34858|34855.6|34859.5|34857.1|34863|34860.6|34857.5|34855.1|37
1650383750000|2022-04-19 15:55:50|34859|34856.6|34856|34853.6|34859|34856.6|34855|34852.6|13
1650383760000|2022-04-19 15:56:00|34855.5|34853.1|34853.5|34851.1|34858.5|34856.1|34853.5|34851.1|27
1650383770000|2022-04-19 15:56:10|34851.5|34849.1|34845.5|34843.1|34851.5|34849.1|34844.5|34842.1|110
1650383780000|2022-04-19 15:56:20|34845|34842.6|34847.5|34845.1|34848.5|34846.1|34843.5|34841.1|22
1650383790000|2022-04-19 15:56:30|34848|34845.6|34848|34845.6|34850.5|34848.1|34848|34845.6|10
1650383800000|2022-04-19 15:56:40|34846.5|34844.1|34845.5|34843.1|34847.5|34845.1|34845.5|34843.1|12
1650383810000|2022-04-19 15:56:50|34846|34843.6|34846.5|34844.1|34848.5|34846.1|34845.5|34843.1|31
1650383820000|2022-04-19 15:57:00|34847.5|34845.1|34847|34844.6|34848.5|34846.1|34843.5|34841.1|36
1650383830000|2022-04-19 15:57:10|34848.5|34846.1|34847.5|34845.1|34850|34847.6|34845.5|34843.1|16
1650383840000|2022-04-19 15:57:20|34847|34844.6|34847.5|34845.1|34851|34848.6|34846.5|34844.1|35
1650383850000|2022-04-19 15:57:30|34848|34845.6|34848.5|34846.1|34850.5|34848.1|34847.5|34845.1|3
1650383860000|2022-04-19 15:57:40|34848|34845.6|34845|34842.6|34848.5|34846.1|34842.5|34840.1|30
1650383870000|2022-04-19 15:57:50|34845.5|34843.1|34840.5|34838.1|34845.5|34843.1|34840.5|34838.1|29
1650383880000|2022-04-19 15:58:00|34841|34838.6|34842.5|34840.1|34843|34840.6|34840.5|34838.1|14
1650383890000|2022-04-19 15:58:10|34842|34839.6|34843.5|34841.1|34843.5|34841.1|34839.5|34837.1|19
1650383900000|2022-04-19 15:58:20|34843|34840.6|34846.5|34844.1|34846.5|34844.1|34842.5|34840.1|40
1650383910000|2022-04-19 15:58:30|34847|34844.6|34841.5|34839.1|34847|34844.6|34841.5|34839.1|25
1650383920000|2022-04-19 15:58:40|34842|34839.6|34840|34837.6|34842.5|34840.1|34837.5|34835.1|40
1650383930000|2022-04-19 15:58:50|34838.5|34836.1|34836.5|34834.1|34839.5|34837.1|34836|34833.6|24
1650383940000|2022-04-19 15:59:00|34837|34834.6|34836.5|34834.1|34838.5|34836.1|34836|34833.6|13
1650383950000|2022-04-19 15:59:10|34836|34833.6|34839|34836.6|34840.5|34838.1|34836|34833.6|29
1650383960000|2022-04-19 15:59:20|34839.5|34837.1|34838.5|34836.1|34841.5|34839.1|34837.5|34835.1|12
1650383970000|2022-04-19 15:59:30|34838|34835.6|34835.5|34833.1|34838.5|34836.1|34831.5|34829.1|68
1650383980000|2022-04-19 15:59:40|34836|34833.6|34838.5|34836.1|34839|34836.6|34834.5|34832.1|54
1650383990000|2022-04-19 15:59:50|34838|34835.6|34835.5|34833.1|34840|34837.6|34834|34831.6|17
1650384000000|2022-04-19 16:00:00|34836|34833.6|34837|34834.6|34838|34835.6|34833.5|34831.1|28
1650384010000|2022-04-19 16:00:10|34836.5|34834.1|34834.5|34832.1|34838|34835.6|34832.5|34830.1|48
1650384020000|2022-04-19 16:00:20|34834|34831.6|34833.5|34831.1|34834.5|34832.1|34830.5|34828.1|39
1650384030000|2022-04-19 16:00:30|34834|34831.6|34837.5|34835.1|34837.5|34835.1|34832.5|34830.1|76
1650384040000|2022-04-19 16:00:40|34838|34835.6|34841|34838.6|34842.5|34840.1|34837.5|34835.1|20
1650384050000|2022-04-19 16:00:50|34841.5|34839.1|34840.5|34838.1|34843|34840.6|34839.5|34837.1|17
1650384060000|2022-04-19 16:01:00|34841|34838.6|34837.5|34835.1|34841.5|34839.1|34837.5|34835.1|21
1650384070000|2022-04-19 16:01:10|34838|34835.6|34835|34832.6|34840.5|34838.1|34833|34830.6|40
1650384080000|2022-04-19 16:01:20|34834.5|34832.1|34829.5|34827.1|34834.5|34832.1|34827.5|34825.1|89
1650384090000|2022-04-19 16:01:30|34830|34827.6|34826.5|34824.1|34830.5|34828.1|34826|34823.6|24
1650384100000|2022-04-19 16:01:40|34826|34823.6|34826.5|34824.1|34827.5|34825.1|34824.5|34822.1|31
1650384110000|2022-04-19 16:01:50|34827|34824.6|34828.5|34826.1|34828.5|34826.1|34826|34823.6|21
1650384120000|2022-04-19 16:02:00|34829|34826.6|34832|34829.6|34832.5|34830.1|34828.5|34826.1|18
1650384130000|2022-04-19 16:02:10|34831.5|34829.1|34834.5|34832.1|34837|34834.6|34831.5|34829.1|25
1650384140000|2022-04-19 16:02:20|34835|34832.6|34829.5|34827.1|34835|34832.6|34827.5|34825.1|23
1650384150000|2022-04-19 16:02:30|34830|34827.6|34830.5|34828.1|34831|34828.6|34828.5|34826.1|8
1650384160000|2022-04-19 16:02:40|34831|34828.6|34827.5|34825.1|34831.5|34829.1|34826.5|34824.1|29
1650384170000|2022-04-19 16:02:50|34828|34825.6|34827.5|34825.1|34828|34825.6|34827|34824.6|13
1650384180000|2022-04-19 16:03:00|34827|34824.6|34824.5|34822.1|34827|34824.6|34823|34820.6|86
1650384190000|2022-04-19 16:03:10|34824|34821.6|34824.5|34822.1|34824.5|34822.1|34821.5|34819.1|41
1650384200000|2022-04-19 16:03:20|34824|34821.6|34824.5|34822.1|34828|34825.6|34824|34821.6|27
1650384210000|2022-04-19 16:03:30|34824|34821.6|34829|34826.6|34829.5|34827.1|34823|34820.6|181
1650384220000|2022-04-19 16:03:40|34830.5|34828.1|34832.5|34830.1|34833|34830.6|34829.5|34827.1|41
1650384230000|2022-04-19 16:03:50|34832|34829.6|34831.5|34829.1|34833|34830.6|34831|34828.6|8
1650384240000|2022-04-19 16:04:00|34831|34828.6|34837|34834.6|34837|34834.6|34828.5|34826.1|55
1650384250000|2022-04-19 16:04:10|34837.5|34835.1|34839.5|34837.1|34840.5|34838.1|34837.5|34835.1|101
1650384260000|2022-04-19 16:04:20|34841|34838.6|34841.5|34839.1|34842|34839.6|34840.5|34838.1|20
1650384270000|2022-04-19 16:04:30|34841|34838.6|34841|34838.6|34842|34839.6|34839.5|34837.1|17
1650384280000|2022-04-19 16:04:40|34841.5|34839.1|34848|34845.6|34848|34845.6|34841.5|34839.1|41
1650384290000|2022-04-19 16:04:50|34847.5|34845.1|34847|34844.6|34848.5|34846.1|34844.5|34842.1|18
1650384300000|2022-04-19 16:05:00|34847.5|34845.1|34853.5|34851.1|34854.5|34852.1|34847.5|34845.1|43
1650384310000|2022-04-19 16:05:10|34852.5|34850.1|34847.5|34845.1|34853|34850.6|34845|34842.6|32
1650384320000|2022-04-19 16:05:20|34848|34845.6|34844.5|34842.1|34848.5|34846.1|34842.5|34840.1|12
1650384330000|2022-04-19 16:05:30|34845|34842.6|34843.5|34841.1|34845.5|34843.1|34843|34840.6|5
1650384340000|2022-04-19 16:05:40|34843|34840.6|34843.5|34841.1|34845|34842.6|34843|34840.6|7
1650384350000|2022-04-19 16:05:50|34843|34840.6|34838.5|34836.1|34843|34840.6|34835.5|34833.1|14
1650384360000|2022-04-19 16:06:00|34839|34836.6|34838|34835.6|34841.5|34839.1|34836.5|34834.1|36
1650384370000|2022-04-19 16:06:10|34838.5|34836.1|34839.5|34837.1|34840.5|34838.1|34838|34835.6|8
1650384380000|2022-04-19 16:06:20|34839|34836.6|34835.5|34833.1|34839|34836.6|34834|34831.6|21
1650384390000|2022-04-19 16:06:30|34835|34832.6|34835.5|34833.1|34835.5|34833.1|34834|34831.6|8
1650384400000|2022-04-19 16:06:40|34835|34832.6|34838|34835.6|34838|34835.6|34835|34832.6|19
1650384410000|2022-04-19 16:06:50|34837.5|34835.1|34838|34835.6|34839.5|34837.1|34837|34834.6|11
1650384420000|2022-04-19 16:07:00|34839|34836.6|34840|34837.6|34840|34837.6|34835.5|34833.1|25
1650384430000|2022-04-19 16:07:10|34841.5|34839.1|34843|34840.6|34844|34841.6|34840.5|34838.1|41
1650384440000|2022-04-19 16:07:20|34843.5|34841.1|34844.5|34842.1|34844.5|34842.1|34842|34839.6|15
1650384450000|2022-04-19 16:07:30|34845|34842.6|34843|34840.6|34847|34844.6|34842|34839.6|38
1650384460000|2022-04-19 16:07:40|34843.5|34841.1|34844.5|34842.1|34847|34844.6|34843.5|34841.1|16
1650384470000|2022-04-19 16:07:50|34845|34842.6|34847.5|34845.1|34848|34845.6|34845|34842.6|7
1650384480000|2022-04-19 16:08:00|34846.5|34844.1|34850|34847.6|34851.5|34849.1|34845.5|34843.1|25
1650384490000|2022-04-19 16:08:10|34849.5|34847.1|34848.5|34846.1|34849.5|34847.1|34846|34843.6|9
1650384500000|2022-04-19 16:08:20|34849|34846.6|34851.5|34849.1|34853.5|34851.1|34847.5|34845.1|6
1650384510000|2022-04-19 16:08:30|34852|34849.6|34852.5|34850.1|34854.5|34852.1|34852|34849.6|7
1650384520000|2022-04-19 16:08:40|34852|34849.6|34847.5|34845.1|34853.5|34851.1|34847.5|34845.1|9
1650384530000|2022-04-19 16:08:50|34848|34845.6|34847.5|34845.1|34848.5|34846.1|34847|34844.6|6
1650384540000|2022-04-19 16:09:00|34847|34844.6|34847.5|34845.1|34847.5|34845.1|34845|34842.6|14
1650384550000|2022-04-19 16:09:10|34848|34845.6|34851|34848.6|34852|34849.6|34848|34845.6|19
1650384560000|2022-04-19 16:09:20|34850.5|34848.1|34849.5|34847.1|34851.5|34849.1|34847|34844.6|16
1650384570000|2022-04-19 16:09:30|34849|34846.6|34852.5|34850.1|34852.5|34850.1|34848|34845.6|8
1650384580000|2022-04-19 16:09:40|34853|34850.6|34853.5|34851.1|34853.5|34851.1|34851|34848.6|14
1650384590000|2022-04-19 16:09:50|34853|34850.6|34853.5|34851.1|34856|34853.6|34853|34850.6|15
1650384600000|2022-04-19 16:10:00|34854|34851.6|34853.5|34851.1|34855|34852.6|34851.5|34849.1|10
1650384610000|2022-04-19 16:10:10|34854|34851.6|34851.5|34849.1|34854.5|34852.1|34850|34847.6|23
1650384620000|2022-04-19 16:10:20|34852.5|34850.1|34851.5|34849.1|34853|34850.6|34848.5|34846.1|18
1650384630000|2022-04-19 16:10:30|34851|34848.6|34850.5|34848.1|34852|34849.6|34849|34846.6|6
1650384640000|2022-04-19 16:10:40|34849.5|34847.1|34849.5|34847.1|34853.5|34851.1|34849|34846.6|14
1650384650000|2022-04-19 16:10:50|34850|34847.6|34849.5|34847.1|34851.5|34849.1|34849|34846.6|1
1650384660000|2022-04-19 16:11:00|34850|34847.6|34855.5|34853.1|34855.5|34853.1|34850|34847.6|19
1650384670000|2022-04-19 16:11:10|34855|34852.6|34856.5|34854.1|34858.5|34856.1|34854|34851.6|18
1650384680000|2022-04-19 16:11:20|34856|34853.6|34859|34856.6|34859.5|34857.1|34855|34852.6|11
1650384690000|2022-04-19 16:11:30|34859.5|34857.1|34860.5|34858.1|34862|34859.6|34859|34856.6|13
1650384700000|2022-04-19 16:11:40|34860|34857.6|34864.5|34862.1|34865|34862.6|34860|34857.6|69
1650384710000|2022-04-19 16:11:50|34863.5|34861.1|34866.5|34864.1|34869|34866.6|34863.5|34861.1|87
1650384720000|2022-04-19 16:12:00|34867|34864.6|34860.5|34858.1|34867.5|34865.1|34860.5|34858.1|46
1650384730000|2022-04-19 16:12:10|34861|34858.6|34858.5|34856.1|34862.5|34860.1|34857.5|34855.1|31
1650384740000|2022-04-19 16:12:20|34859|34856.6|34858.5|34856.1|34861|34858.6|34856|34853.6|37
1650384750000|2022-04-19 16:12:30|34858|34855.6|34861|34858.6|34861.5|34859.1|34857.5|34855.1|31
1650384760000|2022-04-19 16:12:40|34862|34859.6|34859.5|34857.1|34862|34859.6|34857.5|34855.1|20
1650384770000|2022-04-19 16:12:50|34860.5|34858.1|34860.5|34858.1|34861|34858.6|34857.5|34855.1|9
1650384780000|2022-04-19 16:13:00|34861|34858.6|34861.5|34859.1|34862.5|34860.1|34858|34855.6|17
1650384790000|2022-04-19 16:13:10|34861|34858.6|34853|34850.6|34861|34858.6|34853|34850.6|15
1650384800000|2022-04-19 16:13:20|34853.5|34851.1|34858.5|34856.1|34858.5|34856.1|34853.5|34851.1|12
1650384810000|2022-04-19 16:13:30|34859|34856.6|34859.5|34857.1|34860.5|34858.1|34857.5|34855.1|9
1650384820000|2022-04-19 16:13:40|34860|34857.6|34863.5|34861.1|34863.5|34861.1|34859|34856.6|26
1650384830000|2022-04-19 16:13:50|34864|34861.6|34859.5|34857.1|34864|34861.6|34859|34856.6|11
1650384840000|2022-04-19 16:14:00|34859|34856.6|34854.5|34852.1|34859.5|34857.1|34853.5|34851.1|30
1650384850000|2022-04-19 16:14:10|34855|34852.6|34852|34849.6|34856|34853.6|34852|34849.6|35
1650384860000|2022-04-19 16:14:20|34852.5|34850.1|34854.5|34852.1|34855.5|34853.1|34851.5|34849.1|11
1650384870000|2022-04-19 16:14:30|34855|34852.6|34853.5|34851.1|34857.5|34855.1|34852.5|34850.1|6
1650384880000|2022-04-19 16:14:40|34854.5|34852.1|34854.5|34852.1|34855|34852.6|34852.5|34850.1|7
1650384890000|2022-04-19 16:14:50|34855.5|34853.1|34855.5|34853.1|34855.5|34853.1|34854.5|34852.1|5
1650384900000|2022-04-19 16:15:00|34856|34853.6|34851.5|34849.1|34856|34853.6|34850|34847.6|19
1650384910000|2022-04-19 16:15:10|34851|34848.6|34851|34848.6|34853.5|34851.1|34849.5|34847.1|8
1650384920000|2022-04-19 16:15:20|34851.5|34849.1|34851.5|34849.1|34852.5|34850.1|34849|34846.6|30
1650384930000|2022-04-19 16:15:30|34851|34848.6|34854|34851.6|34854.5|34852.1|34849|34846.6|21
1650384940000|2022-04-19 16:15:40|34855|34852.6|34858.5|34856.1|34860|34857.6|34854.5|34852.1|34
1650384950000|2022-04-19 16:15:50|34859|34856.6|34864|34861.6|34864.5|34862.1|34859|34856.6|29
1650384960000|2022-04-19 16:16:00|34865|34862.6|34865.5|34863.1|34866|34863.6|34864.5|34862.1|31
1650384970000|2022-04-19 16:16:10|34866|34863.6|34860|34857.6|34866|34863.6|34860|34857.6|21
1650384980000|2022-04-19 16:16:20|34861|34858.6|34861.5|34859.1|34862.5|34860.1|34859.5|34857.1|7
1650384990000|2022-04-19 16:16:30|34862|34859.6|34862.5|34860.1|34863.5|34861.1|34861.5|34859.1|6
1650385000000|2022-04-19 16:16:40|34863|34860.6|34863.5|34861.1|34864|34861.6|34862|34859.6|4
1650385010000|2022-04-19 16:16:50|34863|34860.6|34862.5|34860.1|34863.5|34861.1|34860.5|34858.1|13
1650385020000|2022-04-19 16:17:00|34863|34860.6|34859|34856.6|34864|34861.6|34859|34856.6|14
1650385030000|2022-04-19 16:17:10|34858.5|34856.1|34861.5|34859.1|34861.5|34859.1|34857.5|34855.1|28
1650385040000|2022-04-19 16:17:20|34860.5|34858.1|34859.5|34857.1|34861.5|34859.1|34857.5|34855.1|7
1650385050000|2022-04-19 16:17:30|34859|34856.6|34856.5|34854.1|34859|34856.6|34855.5|34853.1|0
1650385060000|2022-04-19 16:17:40|34856|34853.6|34852.5|34850.1|34856.5|34854.1|34851.5|34849.1|10
1650385070000|2022-04-19 16:17:50|34853|34850.6|34851.5|34849.1|34854|34851.6|34850.5|34848.1|12
1650385080000|2022-04-19 16:18:00|34852|34849.6|34852.5|34850.1|34856.5|34854.1|34851.5|34849.1|20
1650385090000|2022-04-19 16:18:10|34853|34850.6|34854.5|34852.1|34857|34854.6|34853|34850.6|4
1650385100000|2022-04-19 16:18:20|34854|34851.6|34854.5|34852.1|34854.5|34852.1|34852|34849.6|10
1650385110000|2022-04-19 16:18:30|34854|34851.6|34850.5|34848.1|34855|34852.6|34849.5|34847.1|15
1650385120000|2022-04-19 16:18:40|34851|34848.6|34852|34849.6|34854.5|34852.1|34849|34846.6|28
1650385130000|2022-04-19 16:18:50|34852.5|34850.1|34853|34850.6|34853|34850.6|34851.5|34849.1|11
1650385140000|2022-04-19 16:19:00|34854|34851.6|34850|34847.6|34854|34851.6|34850|34847.6|55
1650385150000|2022-04-19 16:19:10|34850.5|34848.1|34855.5|34853.1|34855.5|34853.1|34850|34847.6|17
1650385160000|2022-04-19 16:19:20|34856|34853.6|34855|34852.6|34857.5|34855.1|34854.5|34852.1|21
1650385170000|2022-04-19 16:19:30|34855.5|34853.1|34851.5|34849.1|34856|34853.6|34851.5|34849.1|8
1650385180000|2022-04-19 16:19:40|34852|34849.6|34855|34852.6|34856|34853.6|34852|34849.6|35
1650385190000|2022-04-19 16:19:50|34855.5|34853.1|34854.5|34852.1|34858|34855.6|34854.5|34852.1|11
1650385200000|2022-04-19 16:20:00|34855.5|34853.1|34855|34852.6|34856|34853.6|34853|34850.6|19
1650385210000|2022-04-19 16:20:10|34855.5|34853.1|34856|34853.6|34857|34854.6|34855|34852.6|16
1650385220000|2022-04-19 16:20:20|34857|34854.6|34856|34853.6|34858|34855.6|34854.5|34852.1|17
1650385230000|2022-04-19 16:20:30|34857|34854.6|34857.5|34855.1|34859.5|34857.1|34856.5|34854.1|15
1650385240000|2022-04-19 16:20:40|34858.5|34856.1|34857.5|34855.1|34859.5|34857.1|34856.5|34854.1|17
1650385250000|2022-04-19 16:20:50|34858|34855.6|34855.5|34853.1|34858|34855.6|34855.5|34853.1|10
1650385260000|2022-04-19 16:21:00|34856|34853.6|34859.5|34857.1|34860.5|34858.1|34855|34852.6|27
1650385270000|2022-04-19 16:21:10|34860|34857.6|34859|34856.6|34861|34858.6|34859|34856.6|10
1650385280000|2022-04-19 16:21:20|34859.5|34857.1|34859|34856.6|34859.5|34857.1|34858.5|34856.1|8
1650385290000|2022-04-19 16:21:30|34859.5|34857.1|34856.5|34854.1|34859.5|34857.1|34856.5|34854.1|10
1650385300000|2022-04-19 16:21:40|34857|34854.6|34860|34857.6|34860|34857.6|34857|34854.6|12
1650385310000|2022-04-19 16:21:50|34860.5|34858.1|34863|34860.6|34863|34860.6|34860.5|34858.1|46
1650385320000|2022-04-19 16:22:00|34864|34861.6|34872.5|34870.1|34874|34871.6|34864|34861.6|91
1650385330000|2022-04-19 16:22:10|34872|34869.6|34870.5|34868.1|34872.5|34870.1|34869.5|34867.1|42
1650385340000|2022-04-19 16:22:20|34870|34867.6|34874|34871.6|34874|34871.6|34868.5|34866.1|12
1650385350000|2022-04-19 16:22:30|34875|34872.6|34871|34868.6|34875.5|34873.1|34871|34868.6|17
1650385360000|2022-04-19 16:22:40|34871.5|34869.1|34874.5|34872.1|34874.5|34872.1|34871|34868.6|12
1650385370000|2022-04-19 16:22:50|34875|34872.6|34873.5|34871.1|34875.5|34873.1|34872.5|34870.1|11
1650385380000|2022-04-19 16:23:00|34873|34870.6|34880.5|34878.1|34881|34878.6|34870.5|34868.1|86
1650385390000|2022-04-19 16:23:10|34881.5|34879.1|34879.5|34877.1|34883.5|34881.1|34877.5|34875.1|53
1650385400000|2022-04-19 16:23:20|34880|34877.6|34879.5|34877.1|34881|34878.6|34879|34876.6|22
1650385410000|2022-04-19 16:23:30|34879|34876.6|34875.5|34873.1|34879.5|34877.1|34875.5|34873.1|21
1650385420000|2022-04-19 16:23:40|34876.5|34874.1|34875|34872.6|34878|34875.6|34874.5|34872.1|37
1650385430000|2022-04-19 16:23:50|34874.5|34872.1|34873.5|34871.1|34875.5|34873.1|34871|34868.6|48
1650385440000|2022-04-19 16:24:00|34873|34870.6|34871.5|34869.1|34875|34872.6|34870|34867.6|22
1650385450000|2022-04-19 16:24:10|34871|34868.6|34872.5|34870.1|34872.5|34870.1|34870|34867.6|31
1650385460000|2022-04-19 16:24:20|34872|34869.6|34875.5|34873.1|34876|34873.6|34872|34869.6|22
1650385470000|2022-04-19 16:24:30|34875|34872.6|34873.5|34871.1|34875|34872.6|34871.5|34869.1|26
1650385480000|2022-04-19 16:24:40|34874|34871.6|34872.5|34870.1|34875|34872.6|34871.5|34869.1|11
1650385490000|2022-04-19 16:24:50|34872|34869.6|34870.5|34868.1|34873.5|34871.1|34870|34867.6|37
1650385500000|2022-04-19 16:25:00|34870|34867.6|34871.5|34869.1|34872.5|34870.1|34868|34865.6|27
1650385510000|2022-04-19 16:25:10|34872|34869.6|34871.5|34869.1|34873.5|34871.1|34871|34868.6|15
1650385520000|2022-04-19 16:25:20|34872|34869.6|34873|34870.6|34873.5|34871.1|34871.5|34869.1|26
1650385530000|2022-04-19 16:25:30|34872.5|34870.1|34872.5|34870.1|34874|34871.6|34871.5|34869.1|25
1650385540000|2022-04-19 16:25:40|34872|34869.6|34877.5|34875.1|34880.5|34878.1|34871|34868.6|99
1650385550000|2022-04-19 16:25:50|34882.5|34880.1|34882.5|34880.1|34883.5|34881.1|34879.5|34877.1|102
1650385560000|2022-04-19 16:26:00|34882|34879.6|34882.5|34880.1|34883.5|34881.1|34881|34878.6|40
1650385570000|2022-04-19 16:26:10|34883|34880.6|34881.5|34879.1|34884|34881.6|34881.5|34879.1|44
1650385580000|2022-04-19 16:26:20|34882|34879.6|34884.5|34882.1|34884.5|34882.1|34881|34878.6|43
1650385590000|2022-04-19 16:26:30|34885|34882.6|34884.5|34882.1|34886|34883.6|34882.5|34880.1|83
1650385600000|2022-04-19 16:26:40|34885|34882.6|34877.5|34875.1|34885|34882.6|34877|34874.6|58
1650385610000|2022-04-19 16:26:50|34878|34875.6|34875|34872.6|34879.5|34877.1|34875|34872.6|24
1650385620000|2022-04-19 16:27:00|34875.5|34873.1|34874.5|34872.1|34876|34873.6|34873|34870.6|57
1650385630000|2022-04-19 16:27:10|34874|34871.6|34870.5|34868.1|34874|34871.6|34870.5|34868.1|50
1650385640000|2022-04-19 16:27:20|34871|34868.6|34873.5|34871.1|34873.5|34871.1|34871|34868.6|48
1650385650000|2022-04-19 16:27:30|34873|34870.6|34875|34872.6|34875|34872.6|34873|34870.6|18
1650385660000|2022-04-19 16:27:40|34875.5|34873.1|34875.5|34873.1|34878.5|34876.1|34875|34872.6|25
1650385670000|2022-04-19 16:27:50|34875|34872.6|34872.5|34870.1|34875.5|34873.1|34869|34866.6|31
1650385680000|2022-04-19 16:28:00|34873|34870.6|34865.5|34863.1|34874|34871.6|34864.5|34862.1|84
1650385690000|2022-04-19 16:28:10|34865|34862.6|34861.5|34859.1|34866|34863.6|34859.5|34857.1|79
1650385700000|2022-04-19 16:28:20|34861|34858.6|34863|34860.6|34863|34860.6|34860|34857.6|43
1650385710000|2022-04-19 16:28:30|34863.5|34861.1|34863.5|34861.1|34864|34861.6|34861|34858.6|25
1650385720000|2022-04-19 16:28:40|34864|34861.6|34861.5|34859.1|34864|34861.6|34861|34858.6|18
1650385730000|2022-04-19 16:28:50|34861|34858.6|34860|34857.6|34861.5|34859.1|34858|34855.6|32
1650385740000|2022-04-19 16:29:00|34858.5|34856.1|34857.5|34855.1|34860|34857.6|34857|34854.6|25
1650385750000|2022-04-19 16:29:10|34858|34855.6|34852.5|34850.1|34858.5|34856.1|34851.5|34849.1|38
1650385760000|2022-04-19 16:29:20|34851.5|34849.1|34854|34851.6|34854.5|34852.1|34850.5|34848.1|45
1650385770000|2022-04-19 16:29:30|34854.5|34852.1|34856.5|34854.1|34858|34855.6|34853|34850.6|32
1650385780000|2022-04-19 16:29:40|34857|34854.6|34856.5|34854.1|34858.5|34856.1|34855.5|34853.1|16
1650385790000|2022-04-19 16:29:50|34857|34854.6|34858|34855.6|34860|34857.6|34855.5|34853.1|15
1650385800000|2022-04-19 16:30:00|34858.5|34856.1|34862.5|34860.1|34864.5|34862.1|34857.5|34855.1|92
1650385810000|2022-04-19 16:30:10|34864|34861.6|34855.5|34853.1|34868|34865.6|34854.5|34852.1|125
1650385820000|2022-04-19 16:30:20|34855|34852.6|34855.5|34853.1|34856|34853.6|34852.5|34850.1|44
1650385830000|2022-04-19 16:30:30|34856|34853.6|34853|34850.6|34859.5|34857.1|34853|34850.6|63
1650385840000|2022-04-19 16:30:40|34853.5|34851.1|34858.5|34856.1|34859|34856.6|34853.5|34851.1|71
1650385850000|2022-04-19 16:30:50|34858|34855.6|34859|34856.6|34859|34856.6|34856|34853.6|32
1650385860000|2022-04-19 16:31:00|34858.5|34856.1|34853.5|34851.1|34858.5|34856.1|34852.5|34850.1|63
1650385870000|2022-04-19 16:31:10|34853|34850.6|34856.5|34854.1|34857|34854.6|34852.5|34850.1|30
1650385880000|2022-04-19 16:31:20|34857|34854.6|34855.5|34853.1|34859|34856.6|34854.5|34852.1|25
1650385890000|2022-04-19 16:31:30|34855|34852.6|34853.5|34851.1|34855|34852.6|34851.5|34849.1|24
1650385900000|2022-04-19 16:31:40|34854|34851.6|34854.5|34852.1|34855|34852.6|34852.5|34850.1|19
1650385910000|2022-04-19 16:31:50|34855|34852.6|34858|34855.6|34859|34856.6|34855|34852.6|15
1650385920000|2022-04-19 16:32:00|34858.5|34856.1|34849|34846.6|34858.5|34856.1|34848.5|34846.1|66
1650385930000|2022-04-19 16:32:10|34849.5|34847.1|34850|34847.6|34851.5|34849.1|34848.5|34846.1|23
1650385940000|2022-04-19 16:32:20|34849.5|34847.1|34845.5|34843.1|34850|34847.6|34845|34842.6|48
1650385950000|2022-04-19 16:32:30|34845|34842.6|34845.5|34843.1|34846|34843.6|34844|34841.6|15
1650385960000|2022-04-19 16:32:40|34846|34843.6|34841.5|34839.1|34848|34845.6|34841.5|34839.1|53
1650385970000|2022-04-19 16:32:50|34842|34839.6|34842.5|34840.1|34843|34840.6|34840.5|34838.1|14
1650385980000|2022-04-19 16:33:00|34843|34840.6|34840.5|34838.1|34845|34842.6|34839.5|34837.1|67
1650385990000|2022-04-19 16:33:10|34841|34838.6|34843.5|34841.1|34843.5|34841.1|34840|34837.6|29
1650386000000|2022-04-19 16:33:20|34843|34840.6|34843.5|34841.1|34843.5|34841.1|34841.5|34839.1|2
1650386010000|2022-04-19 16:33:30|34844|34841.6|34844.5|34842.1|34844.5|34842.1|34842|34839.6|15
1650386020000|2022-04-19 16:33:40|34844|34841.6|34843.5|34841.1|34844.5|34842.1|34841|34838.6|20
1650386030000|2022-04-19 16:33:50|34843|34840.6|34851.5|34849.1|34851.5|34849.1|34842.5|34840.1|69
1650386040000|2022-04-19 16:34:00|34851|34848.6|34850.5|34848.1|34853.5|34851.1|34850|34847.6|42
1650386050000|2022-04-19 16:34:10|34851|34848.6|34847|34844.6|34851|34848.6|34846|34843.6|44
1650386060000|2022-04-19 16:34:20|34847.5|34845.1|34851.5|34849.1|34852|34849.6|34847.5|34845.1|14
1650386070000|2022-04-19 16:34:30|34852|34849.6|34854.5|34852.1|34854.5|34852.1|34851.5|34849.1|6
1650386080000|2022-04-19 16:34:40|34854|34851.6|34855.5|34853.1|34856|34853.6|34854|34851.6|13
1650386090000|2022-04-19 16:34:50|34855|34852.6|34859.5|34857.1|34859.5|34857.1|34854|34851.6|22
1650386100000|2022-04-19 16:35:00|34859|34856.6|34859|34856.6|34859.5|34857.1|34856.5|34854.1|23
1650386110000|2022-04-19 16:35:10|34857.5|34855.1|34859.5|34857.1|34860|34857.6|34857.5|34855.1|14
1650386120000|2022-04-19 16:35:20|34860|34857.6|34856.5|34854.1|34860.5|34858.1|34856.5|34854.1|11
1650386130000|2022-04-19 16:35:30|34857|34854.6|34854.5|34852.1|34857|34854.6|34854|34851.6|25
1650386140000|2022-04-19 16:35:40|34854|34851.6|34851.5|34849.1|34854.5|34852.1|34850|34847.6|54
1650386150000|2022-04-19 16:35:50|34851|34848.6|34852.5|34850.1|34852.5|34850.1|34850|34847.6|15
1650386160000|2022-04-19 16:36:00|34852|34849.6|34855.5|34853.1|34856.5|34854.1|34852|34849.6|22
1650386170000|2022-04-19 16:36:10|34856|34853.6|34853.5|34851.1|34856.5|34854.1|34852.5|34850.1|3
1650386180000|2022-04-19 16:36:20|34853|34850.6|34849|34846.6|34853.5|34851.1|34848.5|34846.1|21
1650386190000|2022-04-19 16:36:30|34849.5|34847.1|34848|34845.6|34849.5|34847.1|34847.5|34845.1|14
1650386200000|2022-04-19 16:36:40|34848.5|34846.1|34848.5|34846.1|34849|34846.6|34847|34844.6|15
1650386210000|2022-04-19 16:36:50|34848|34845.6|34847|34844.6|34848.5|34846.1|34847|34844.6|13
1650386220000|2022-04-19 16:37:00|34847.5|34845.1|34841.5|34839.1|34847.5|34845.1|34841|34838.6|62
1650386230000|2022-04-19 16:37:10|34842|34839.6|34833.5|34831.1|34842|34839.6|34833|34830.6|68
1650386240000|2022-04-19 16:37:20|34833|34830.6|34832.5|34830.1|34834|34831.6|34830.5|34828.1|57
1650386250000|2022-04-19 16:37:30|34833|34830.6|34833.5|34831.1|34835|34832.6|34832.5|34830.1|28
1650386260000|2022-04-19 16:37:40|34833|34830.6|34830.5|34828.1|34833|34830.6|34830|34827.6|21
1650386270000|2022-04-19 16:37:50|34830|34827.6|34830.5|34828.1|34832|34829.6|34828|34825.6|43
1650386280000|2022-04-19 16:38:00|34829.5|34827.1|34824|34821.6|34832|34829.6|34821.5|34819.1|71
1650386290000|2022-04-19 16:38:10|34825|34822.6|34824.5|34822.1|34825.5|34823.1|34823|34820.6|21
1650386300000|2022-04-19 16:38:20|34824|34821.6|34821|34818.6|34824.5|34822.1|34820.5|34818.1|55
1650386310000|2022-04-19 16:38:30|34820.5|34818.1|34816.5|34814.1|34820.5|34818.1|34815|34812.6|63
1650386320000|2022-04-19 16:38:40|34817.5|34815.1|34822.5|34820.1|34822.5|34820.1|34817|34814.6|42
1650386330000|2022-04-19 16:38:50|34822|34819.6|34819.5|34817.1|34822.5|34820.1|34817|34814.6|29
1650386340000|2022-04-19 16:39:00|34820|34817.6|34820.5|34818.1|34823|34820.6|34819.5|34817.1|89
1650386350000|2022-04-19 16:39:10|34821|34818.6|34816.5|34814.1|34821.5|34819.1|34815.5|34813.1|33
1650386360000|2022-04-19 16:39:20|34816|34813.6|34818|34815.6|34819.5|34817.1|34815.5|34813.1|33
1650386370000|2022-04-19 16:39:30|34818.5|34816.1|34814.5|34812.1|34820|34817.6|34813.5|34811.1|80
1650386380000|2022-04-19 16:39:40|34814|34811.6|34812.5|34810.1|34815|34812.6|34812.5|34810.1|34
1650386390000|2022-04-19 16:39:50|34813|34810.6|34815.5|34813.1|34816|34813.6|34812.5|34810.1|29
1650386400000|2022-04-19 16:40:00|34816|34813.6|34817|34814.6|34821|34818.6|34816|34813.6|24
1650386410000|2022-04-19 16:40:10|34818|34815.6|34818|34815.6|34818|34815.6|34816.5|34814.1|12
1650386420000|2022-04-19 16:40:20|34819.5|34817.1|34822|34819.6|34822|34819.6|34819.5|34817.1|19
1650386430000|2022-04-19 16:40:30|34821.5|34819.1|34818|34815.6|34821.5|34819.1|34816.5|34814.1|9
1650386440000|2022-04-19 16:40:40|34817.5|34815.1|34816.5|34814.1|34818.5|34816.1|34814.5|34812.1|10
1650386450000|2022-04-19 16:40:50|34817|34814.6|34815.5|34813.1|34818|34815.6|34815.5|34813.1|10
1650386460000|2022-04-19 16:41:00|34816|34813.6|34812.5|34810.1|34816|34813.6|34812|34809.6|16
1650386470000|2022-04-19 16:41:10|34812|34809.6|34813|34810.6|34815.5|34813.1|34810|34807.6|33
1650386480000|2022-04-19 16:41:20|34812.5|34810.1|34813|34810.6|34814|34811.6|34812.5|34810.1|26
1650386490000|2022-04-19 16:41:30|34813.5|34811.1|34815.5|34813.1|34816.5|34814.1|34813|34810.6|14
1650386500000|2022-04-19 16:41:40|34816|34813.6|34820.5|34818.1|34821|34818.6|34814.5|34812.1|12
1650386510000|2022-04-19 16:41:50|34820|34817.6|34816.5|34814.1|34820.5|34818.1|34816.5|34814.1|15
1650386520000|2022-04-19 16:42:00|34817|34814.6|34818.5|34816.1|34818.5|34816.1|34815.5|34813.1|16
1650386530000|2022-04-19 16:42:10|34819|34816.6|34816.5|34814.1|34819|34816.6|34816|34813.6|11
1650386540000|2022-04-19 16:42:20|34817|34814.6|34813|34810.6|34817|34814.6|34812|34809.6|11
1650386550000|2022-04-19 16:42:30|34813.5|34811.1|34812.5|34810.1|34814|34811.6|34812.5|34810.1|4
1650386560000|2022-04-19 16:42:40|34813|34810.6|34813.5|34811.1|34815.5|34813.1|34812|34809.6|13
1650386570000|2022-04-19 16:42:50|34814.5|34812.1|34812.5|34810.1|34814.5|34812.1|34811.5|34809.1|13
1650386580000|2022-04-19 16:43:00|34812|34809.6|34809.5|34807.1|34813.5|34811.1|34809.5|34807.1|36
1650386590000|2022-04-19 16:43:10|34810.5|34808.1|34809.5|34807.1|34811.5|34809.1|34809|34806.6|21
1650386600000|2022-04-19 16:43:20|34810|34807.6|34809.5|34807.1|34811|34808.6|34808|34805.6|19
1650386610000|2022-04-19 16:43:30|34810|34807.6|34813|34810.6|34813.5|34811.1|34810|34807.6|5
1650386620000|2022-04-19 16:43:40|34813.5|34811.1|34814|34811.6|34814|34811.6|34812|34809.6|5
1650386630000|2022-04-19 16:43:50|34814.5|34812.1|34816.5|34814.1|34817|34814.6|34814|34811.6|10
1650386640000|2022-04-19 16:44:00|34817|34814.6|34823.6|34821.2|34824.5|34822.1|34817|34814.6|35
1650386650000|2022-04-19 16:44:10|34824.1|34821.7|34822.5|34820.1|34824.1|34821.7|34821.1|34818.7|21
1650386660000|2022-04-19 16:44:20|34823|34820.6|34822.5|34820.1|34825|34822.6|34821.5|34819.1|20
1650386670000|2022-04-19 16:44:30|34823|34820.6|34823|34820.6|34827|34824.6|34822.5|34820.1|48
1650386680000|2022-04-19 16:44:40|34822.5|34820.1|34822.5|34820.1|34823.5|34821.1|34820.5|34818.1|6
1650386690000|2022-04-19 16:44:50|34823|34820.6|34819|34816.6|34823.5|34821.1|34819|34816.6|11
1650386700000|2022-04-19 16:45:00|34819.5|34817.1|34820|34817.6|34820|34817.6|34818.5|34816.1|7
1650386710000|2022-04-19 16:45:10|34819.5|34817.1|34810|34807.6|34819.5|34817.1|34809.5|34807.1|81
1650386720000|2022-04-19 16:45:20|34810.5|34808.1|34809.5|34807.1|34811|34808.6|34809|34806.6|37
1650386730000|2022-04-19 16:45:30|34808.5|34806.1|34811.5|34809.1|34812|34809.6|34808.5|34806.1|21
1650386740000|2022-04-19 16:45:40|34811|34808.6|34807.5|34805.1|34811.5|34809.1|34806.5|34804.1|14
1650386750000|2022-04-19 16:45:50|34808|34805.6|34810.5|34808.1|34811|34808.6|34807|34804.6|9
1650386760000|2022-04-19 16:46:00|34810|34807.6|34815.5|34813.1|34817|34814.6|34810|34807.6|19
1650386770000|2022-04-19 16:46:10|34816|34813.6|34816.5|34814.1|34816.5|34814.1|34815.5|34813.1|9
1650386780000|2022-04-19 16:46:20|34816|34813.6|34816.5|34814.1|34818|34815.6|34815|34812.6|16
1650386790000|2022-04-19 16:46:30|34816|34813.6|34811.5|34809.1|34816.5|34814.1|34811|34808.6|19
1650386800000|2022-04-19 16:46:40|34812|34809.6|34813.5|34811.1|34815.5|34813.1|34811|34808.6|15
1650386810000|2022-04-19 16:46:50|34814|34811.6|34815.5|34813.1|34815.5|34813.1|34814|34811.6|9
1650386820000|2022-04-19 16:47:00|34815|34812.6|34817.5|34815.1|34818|34815.6|34814.5|34812.1|12
1650386830000|2022-04-19 16:47:10|34818|34815.6|34820|34817.6|34820|34817.6|34817|34814.6|34
1650386840000|2022-04-19 16:47:20|34819.5|34817.1|34824.5|34822.1|34824.5|34822.1|34819.5|34817.1|29
1650386850000|2022-04-19 16:47:30|34825|34822.6|34822.5|34820.1|34825|34822.6|34822|34819.6|21
1650386860000|2022-04-19 16:47:40|34823|34820.6|34823.5|34821.1|34825.5|34823.1|34822|34819.6|23
1650386870000|2022-04-19 16:47:50|34824|34821.6|34818.5|34816.1|34825|34822.6|34817|34814.6|24
1650386880000|2022-04-19 16:48:00|34819|34816.6|34818.5|34816.1|34821|34818.6|34818|34815.6|18
1650386890000|2022-04-19 16:48:10|34819|34816.6|34820.5|34818.1|34821|34818.6|34818|34815.6|13
1650386900000|2022-04-19 16:48:20|34820|34817.6|34819|34816.6|34820.5|34818.1|34818|34815.6|19
1650386910000|2022-04-19 16:48:30|34818.5|34816.1|34818.5|34816.1|34820.5|34818.1|34817.5|34815.1|21
1650386920000|2022-04-19 16:48:40|34818|34815.6|34814.5|34812.1|34818.5|34816.1|34813|34810.6|38
1650386930000|2022-04-19 16:48:50|34815|34812.6|34815.5|34813.1|34817.5|34815.1|34815|34812.6|5
1650386940000|2022-04-19 16:49:00|34816.5|34814.1|34813|34810.6|34816.5|34814.1|34812|34809.6|14
1650386950000|2022-04-19 16:49:10|34813.5|34811.1|34813.5|34811.1|34814.5|34812.1|34812.5|34810.1|13
1650386960000|2022-04-19 16:49:20|34814|34811.6|34812|34809.6|34816|34813.6|34812|34809.6|8
1650386970000|2022-04-19 16:49:30|34811.5|34809.1|34815|34812.6|34815|34812.6|34810.5|34808.1|27
1650386980000|2022-04-19 16:49:40|34815.5|34813.1|34813.5|34811.1|34816|34813.6|34812.5|34810.1|12
1650386990000|2022-04-19 16:49:50|34813|34810.6|34811.5|34809.1|34813.5|34811.1|34811|34808.6|3
1650387000000|2022-04-19 16:50:00|34811|34808.6|34811.5|34809.1|34813|34810.6|34811|34808.6|27
1650387010000|2022-04-19 16:50:10|34811|34808.6|34809.5|34807.1|34814.5|34812.1|34809.5|34807.1|33
1650387020000|2022-04-19 16:50:20|34810|34807.6|34811.5|34809.1|34812|34809.6|34809|34806.6|7
1650387030000|2022-04-19 16:50:30|34812|34809.6|34813|34810.6|34814|34811.6|34812|34809.6|7
1650387040000|2022-04-19 16:50:40|34813.5|34811.1|34818|34815.6|34818|34815.6|34813.5|34811.1|34
1650387050000|2022-04-19 16:50:50|34817|34814.6|34820|34817.6|34820.5|34818.1|34816|34813.6|8
1650387060000|2022-04-19 16:51:00|34820.5|34818.1|34827.5|34825.1|34829.5|34827.1|34820.5|34818.1|91
1650387070000|2022-04-19 16:51:10|34828|34825.6|34829.5|34827.1|34831|34828.6|34826.5|34824.1|38
1650387080000|2022-04-19 16:51:20|34829|34826.6|34832.5|34830.1|34833|34830.6|34829|34826.6|72
1650387090000|2022-04-19 16:51:30|34832|34829.6|34835|34832.6|34835|34832.6|34830|34827.6|24
1650387100000|2022-04-19 16:51:40|34834.5|34832.1|34834.5|34832.1|34837|34834.6|34833|34830.6|21
1650387110000|2022-04-19 16:51:50|34834|34831.6|34833|34830.6|34834.5|34832.1|34831|34828.6|20
1650387120000|2022-04-19 16:52:00|34833.5|34831.1|34831.5|34829.1|34833.5|34831.1|34829.5|34827.1|11
1650387130000|2022-04-19 16:52:10|34832|34829.6|34833|34830.6|34833.5|34831.1|34832|34829.6|25
1650387140000|2022-04-19 16:52:20|34833.5|34831.1|34833|34830.6|34835|34832.6|34832.5|34830.1|12
1650387150000|2022-04-19 16:52:30|34833.5|34831.1|34834.5|34832.1|34834.5|34832.1|34832|34829.6|11
1650387160000|2022-04-19 16:52:40|34835|34832.6|34836.5|34834.1|34838|34835.6|34834.5|34832.1|18
1650387170000|2022-04-19 16:52:50|34836|34833.6|34833|34830.6|34836|34833.6|34832.5|34830.1|10
1650387180000|2022-04-19 16:53:00|34830.5|34828.1|34829.5|34827.1|34832|34829.6|34829|34826.6|23
1650387190000|2022-04-19 16:53:10|34830|34827.6|34829.5|34827.1|34831|34828.6|34829|34826.6|3
1650387200000|2022-04-19 16:53:20|34830|34827.6|34825.5|34823.1|34830|34827.6|34825|34822.6|16
1650387210000|2022-04-19 16:53:30|34825|34822.6|34823.5|34821.1|34826.5|34824.1|34823.5|34821.1|22
1650387220000|2022-04-19 16:53:40|34823|34820.6|34829|34826.6|34830.5|34828.1|34823|34820.6|8
1650387230000|2022-04-19 16:53:50|34828.5|34826.1|34822.5|34820.1|34828.5|34826.1|34821.5|34819.1|22
1650387240000|2022-04-19 16:54:00|34824.5|34822.1|34827.5|34825.1|34827.5|34825.1|34823|34820.6|24
1650387250000|2022-04-19 16:54:10|34828|34825.6|34826.5|34824.1|34828.5|34826.1|34824|34821.6|12
1650387260000|2022-04-19 16:54:20|34827|34824.6|34826.5|34824.1|34829.5|34827.1|34825.5|34823.1|7
1650387270000|2022-04-19 16:54:30|34827|34824.6|34825.5|34823.1|34827|34824.6|34823|34820.6|15
1650387280000|2022-04-19 16:54:40|34825|34822.6|34825.5|34823.1|34826.5|34824.1|34824|34821.6|4
1650387290000|2022-04-19 16:54:50|34825|34822.6|34821.5|34819.1|34825|34822.6|34821.5|34819.1|7
1650387300000|2022-04-19 16:55:00|34822|34819.6|34825.5|34823.1|34825.5|34823.1|34822|34819.6|17
1650387310000|2022-04-19 16:55:10|34826|34823.6|34829.5|34827.1|34830.5|34828.1|34823.5|34821.1|13
1650387320000|2022-04-19 16:55:20|34830|34827.6|34827.5|34825.1|34832|34829.6|34827|34824.6|18
1650387330000|2022-04-19 16:55:30|34828|34825.6|34828.5|34826.1|34830|34827.6|34827|34824.6|15
1650387340000|2022-04-19 16:55:40|34829|34826.6|34831.5|34829.1|34832|34829.6|34828.5|34826.1|21
1650387350000|2022-04-19 16:55:50|34831|34828.6|34828|34825.6|34831.5|34829.1|34828|34825.6|11
1650387360000|2022-04-19 16:56:00|34826.5|34824.1|34827.5|34825.1|34828|34825.6|34825.5|34823.1|12
1650387370000|2022-04-19 16:56:10|34828|34825.6|34828.5|34826.1|34831.5|34829.1|34827|34824.6|26
1650387380000|2022-04-19 16:56:20|34829.5|34827.1|34828.5|34826.1|34832|34829.6|34828|34825.6|24
1650387390000|2022-04-19 16:56:30|34831.5|34829.1|34827.5|34825.1|34831.5|34829.1|34827|34824.6|12
1650387400000|2022-04-19 16:56:40|34827|34824.6|34820|34817.6|34827|34824.6|34819|34816.6|28
1650387410000|2022-04-19 16:56:50|34820.5|34818.1|34818|34815.6|34820.5|34818.1|34817.5|34815.1|32
1650387420000|2022-04-19 16:57:00|34818.5|34816.1|34821.5|34819.1|34821.5|34819.1|34817|34814.6|19
1650387430000|2022-04-19 16:57:10|34822|34819.6|34817.5|34815.1|34822|34819.6|34816|34813.6|5
1650387440000|2022-04-19 16:57:20|34817|34814.6|34818.5|34816.1|34821|34818.6|34817|34814.6|11
1650387450000|2022-04-19 16:57:30|34819|34816.6|34819.5|34817.1|34820.5|34818.1|34817.5|34815.1|5
1650387460000|2022-04-19 16:57:40|34820|34817.6|34817.5|34815.1|34821|34818.6|34817.5|34815.1|18
1650387470000|2022-04-19 16:57:50|34817|34814.6|34818|34815.6|34820.5|34818.1|34816.5|34814.1|10
1650387480000|2022-04-19 16:58:00|34817.5|34815.1|34820.5|34818.1|34820.5|34818.1|34812.5|34810.1|43
1650387490000|2022-04-19 16:58:10|34820|34817.6|34819|34816.6|34821|34818.6|34818.5|34816.1|11
1650387500000|2022-04-19 16:58:20|34818.5|34816.1|34815|34812.6|34818.5|34816.1|34814.5|34812.1|4
1650387510000|2022-04-19 16:58:30|34815.5|34813.1|34819.5|34817.1|34819.5|34817.1|34815.5|34813.1|4
1650387520000|2022-04-19 16:58:40|34820|34817.6|34822.5|34820.1|34823|34820.6|34820|34817.6|27
1650387530000|2022-04-19 16:58:50|34822|34819.6|34824|34821.6|34825.5|34823.1|34822|34819.6|21
1650387540000|2022-04-19 16:59:00|34822.5|34820.1|34822|34819.6|34824|34821.6|34820.5|34818.1|7
1650387550000|2022-04-19 16:59:10|34822.5|34820.1|34819.5|34817.1|34822.5|34820.1|34818.5|34816.1|4
1650387560000|2022-04-19 16:59:20|34819|34816.6|34818|34815.6|34819|34816.6|34816.5|34814.1|19
1650387570000|2022-04-19 16:59:30|34818.5|34816.1|34815.5|34813.1|34819|34816.6|34815.5|34813.1|11
1650387580000|2022-04-19 16:59:40|34815|34812.6|34813.5|34811.1|34816.5|34814.1|34813|34810.6|14
1650387590000|2022-04-19 16:59:50|34813|34810.6|34814.5|34812.1|34814.5|34812.1|34812.5|34810.1|14
1650387600000|2022-04-19 17:00:00|34814|34811.6|34815.5|34813.1|34819.5|34817.1|34813.5|34811.1|22
1650387610000|2022-04-19 17:00:10|34816|34813.6|34814.5|34812.1|34816.5|34814.1|34814.5|34812.1|10
1650387620000|2022-04-19 17:00:20|34815|34812.6|34814|34811.6|34816.5|34814.1|34813.5|34811.1|8
1650387630000|2022-04-19 17:00:30|34814.5|34812.1|34815|34812.6|34815|34812.6|34813|34810.6|15
1650387640000|2022-04-19 17:00:40|34815.5|34813.1|34814|34811.6|34819|34816.6|34814|34811.6|17
1650387650000|2022-04-19 17:00:50|34814.5|34812.1|34813|34810.6|34814.5|34812.1|34812|34809.6|18
1650387660000|2022-04-19 17:01:00|34814|34811.6|34816.5|34814.1|34816.5|34814.1|34813.5|34811.1|17
1650387670000|2022-04-19 17:01:10|34817|34814.6|34818.5|34816.1|34819.5|34817.1|34815.5|34813.1|11
1650387680000|2022-04-19 17:01:20|34819|34816.6|34817.5|34815.1|34821.5|34819.1|34817.5|34815.1|3
1650387690000|2022-04-19 17:01:30|34818|34815.6|34816|34813.6|34818.5|34816.1|34814|34811.6|10
1650387700000|2022-04-19 17:01:40|34817.5|34815.1|34817.5|34815.1|34819.5|34817.1|34817|34814.6|12
1650387710000|2022-04-19 17:01:50|34818.5|34816.1|34821|34818.6|34821.5|34819.1|34817|34814.6|19
1650387720000|2022-04-19 17:02:00|34820.5|34818.1|34817|34814.6|34821|34818.6|34817|34814.6|21
1650387730000|2022-04-19 17:02:10|34818.5|34816.1|34820.5|34818.1|34821|34818.6|34818|34815.6|5
1650387740000|2022-04-19 17:02:20|34821.5|34819.1|34822.5|34820.1|34822.5|34820.1|34818.5|34816.1|6
1650387750000|2022-04-19 17:02:30|34823|34820.6|34819.5|34817.1|34824|34821.6|34819.5|34817.1|8
1650387760000|2022-04-19 17:02:40|34819|34816.6|34822.5|34820.1|34822.5|34820.1|34817.5|34815.1|9
1650387770000|2022-04-19 17:02:50|34822|34819.6|34827|34824.6|34827.5|34825.1|34822|34819.6|16
1650387780000|2022-04-19 17:03:00|34827.5|34825.1|34827.5|34825.1|34831.5|34829.1|34827|34824.6|31
1650387790000|2022-04-19 17:03:10|34828|34825.6|34830.5|34828.1|34830.5|34828.1|34827|34824.6|12
1650387800000|2022-04-19 17:03:20|34829.5|34827.1|34833.5|34831.1|34834|34831.6|34829.5|34827.1|33
1650387810000|2022-04-19 17:03:30|34834.5|34832.1|34830.5|34828.1|34834.5|34832.1|34830.5|34828.1|12
1650387820000|2022-04-19 17:03:40|34830|34827.6|34830.5|34828.1|34831|34828.6|34827.5|34825.1|16
1650387830000|2022-04-19 17:03:50|34830|34827.6|34825|34822.6|34830|34827.6|34823.5|34821.1|24
1650387840000|2022-04-19 17:04:00|34824.5|34822.1|34822.5|34820.1|34825.5|34823.1|34822.5|34820.1|16
1650387850000|2022-04-19 17:04:10|34823|34820.6|34820.5|34818.1|34823.5|34821.1|34819|34816.6|16
1650387860000|2022-04-19 17:04:20|34820|34817.6|34821.5|34819.1|34822.5|34820.1|34818|34815.6|10
1650387870000|2022-04-19 17:04:30|34822|34819.6|34824.5|34822.1|34825.5|34823.1|34821.5|34819.1|4
1650387880000|2022-04-19 17:04:40|34824|34821.6|34821.5|34819.1|34825.5|34823.1|34821|34818.6|3
1650387890000|2022-04-19 17:04:50|34820.5|34818.1|34818.5|34816.1|34821.5|34819.1|34818.5|34816.1|6
1650387900000|2022-04-19 17:05:00|34819|34816.6|34820.5|34818.1|34821|34818.6|34818.5|34816.1|10
1650387910000|2022-04-19 17:05:10|34821|34818.6|34819|34816.6|34824.5|34822.1|34818.5|34816.1|18
1650387920000|2022-04-19 17:05:20|34819.5|34817.1|34820|34817.6|34820.5|34818.1|34817.5|34815.1|5
1650387930000|2022-04-19 17:05:30|34819.5|34817.1|34818.5|34816.1|34822|34819.6|34817.5|34815.1|6
1650387940000|2022-04-19 17:05:40|34818|34815.6|34816.5|34814.1|34819.5|34817.1|34816.5|34814.1|9
1650387950000|2022-04-19 17:05:50|34817|34814.6|34821.5|34819.1|34822.5|34820.1|34817|34814.6|11
1650387960000|2022-04-19 17:06:00|34822|34819.6|34827.5|34825.1|34827.5|34825.1|34821|34818.6|37
1650387970000|2022-04-19 17:06:10|34828|34825.6|34828.5|34826.1|34830|34827.6|34825.5|34823.1|11
1650387980000|2022-04-19 17:06:20|34828|34825.6|34825|34822.6|34829|34826.6|34825|34822.6|10
1650387990000|2022-04-19 17:06:30|34824.5|34822.1|34828.5|34826.1|34829.5|34827.1|34824.5|34822.1|6
1650388000000|2022-04-19 17:06:40|34829|34826.6|34831.5|34829.1|34831.5|34829.1|34827.5|34825.1|6
1650388010000|2022-04-19 17:06:50|34832|34829.6|34830.5|34828.1|34833.5|34831.1|34830.5|34828.1|4
1650388020000|2022-04-19 17:07:00|34831|34828.6|34825.5|34823.1|34831|34828.6|34823|34820.6|31
1650388030000|2022-04-19 17:07:10|34826.5|34824.1|34824.5|34822.1|34827.5|34825.1|34823.5|34821.1|7
1650388040000|2022-04-19 17:07:20|34825|34822.6|34820.5|34818.1|34825|34822.6|34820|34817.6|6
1650388050000|2022-04-19 17:07:30|34820|34817.6|34821|34818.6|34827.5|34825.1|34819.5|34817.1|142
1650388060000|2022-04-19 17:07:40|34819|34816.6|34821|34818.6|34821.5|34819.1|34819|34816.6|22
1650388070000|2022-04-19 17:07:50|34820.5|34818.1|34823.5|34821.1|34825.5|34823.1|34820.5|34818.1|14
1650388080000|2022-04-19 17:08:00|34823|34820.6|34827.5|34825.1|34828.5|34826.1|34822.5|34820.1|26
1650388090000|2022-04-19 17:08:10|34828|34825.6|34830|34827.6|34830|34827.6|34827|34824.6|18
1650388100000|2022-04-19 17:08:20|34829.5|34827.1|34826.5|34824.1|34829.5|34827.1|34823.5|34821.1|5
1650388110000|2022-04-19 17:08:30|34827|34824.6|34826.5|34824.1|34828.5|34826.1|34825|34822.6|5
1650388120000|2022-04-19 17:08:40|34826|34823.6|34823.5|34821.1|34826.5|34824.1|34822.5|34820.1|3
1650388130000|2022-04-19 17:08:50|34823|34820.6|34823.5|34821.1|34826|34823.6|34820.5|34818.1|13
1650388140000|2022-04-19 17:09:00|34823|34820.6|34825.5|34823.1|34827|34824.6|34822|34819.6|21
1650388150000|2022-04-19 17:09:10|34826|34823.6|34825.5|34823.1|34826|34823.6|34822.5|34820.1|13
1650388160000|2022-04-19 17:09:20|34825|34822.6|34829.5|34827.1|34830.5|34828.1|34824.5|34822.1|5
1650388170000|2022-04-19 17:09:30|34829|34826.6|34823.5|34821.1|34829|34826.6|34823.5|34821.1|8
1650388180000|2022-04-19 17:09:40|34824|34821.6|34819.5|34817.1|34824.5|34822.1|34818|34815.6|10
1650388190000|2022-04-19 17:09:50|34819|34816.6|34811|34808.6|34821|34818.6|34811|34808.6|45
1650388200000|2022-04-19 17:10:00|34811.5|34809.1|34814|34811.6|34817.5|34815.1|34811.5|34809.1|36
1650388210000|2022-04-19 17:10:10|34814.5|34812.1|34812.5|34810.1|34815|34812.6|34810.5|34808.1|38
1650388220000|2022-04-19 17:10:20|34813|34810.6|34811.5|34809.1|34813.5|34811.1|34808|34805.6|38
1650388230000|2022-04-19 17:10:30|34811|34808.6|34812.5|34810.1|34813.5|34811.1|34810.5|34808.1|12
1650388240000|2022-04-19 17:10:40|34813|34810.6|34811.5|34809.1|34814|34811.6|34811.5|34809.1|10
1650388250000|2022-04-19 17:10:50|34811|34808.6|34815.5|34813.1|34816.5|34814.1|34811|34808.6|17
1650388260000|2022-04-19 17:11:00|34816|34813.6|34816.5|34814.1|34817.5|34815.1|34815.5|34813.1|24
1650388270000|2022-04-19 17:11:10|34815.5|34813.1|34815.5|34813.1|34818|34815.6|34815|34812.6|22
1650388280000|2022-04-19 17:11:20|34816|34813.6|34815|34812.6|34816.5|34814.1|34814.5|34812.1|5
1650388290000|2022-04-19 17:11:30|34814.5|34812.1|34814.5|34812.1|34815.5|34813.1|34809|34806.6|16
1650388300000|2022-04-19 17:11:40|34814|34811.6|34812.5|34810.1|34814.5|34812.1|34812|34809.6|7
1650388310000|2022-04-19 17:11:50|34813|34810.6|34811.5|34809.1|34813.5|34811.1|34810|34807.6|9
1650388320000|2022-04-19 17:12:00|34812|34809.6|34811.5|34809.1|34812.5|34810.1|34810|34807.6|13
1650388330000|2022-04-19 17:12:10|34810.5|34808.1|34812.5|34810.1|34813|34810.6|34810|34807.6|4
1650388340000|2022-04-19 17:12:20|34813.5|34811.1|34815.5|34813.1|34816.5|34814.1|34812.5|34810.1|13
1650388350000|2022-04-19 17:12:30|34816|34813.6|34815.5|34813.1|34817.5|34815.1|34815.5|34813.1|15
1650388360000|2022-04-19 17:12:40|34815|34812.6|34815|34812.6|34818|34815.6|34815|34812.6|5
1650388370000|2022-04-19 17:12:50|34815.5|34813.1|34815.5|34813.1|34815.5|34813.1|34812.5|34810.1|6
1650388380000|2022-04-19 17:13:00|34816|34813.6|34811|34808.6|34816.5|34814.1|34810.5|34808.1|18
1650388390000|2022-04-19 17:13:10|34810.5|34808.1|34809.5|34807.1|34810.5|34808.1|34809|34806.6|11
1650388400000|2022-04-19 17:13:20|34809|34806.6|34809.5|34807.1|34810.5|34808.1|34808|34805.6|45
1650388410000|2022-04-19 17:13:30|34810|34807.6|34810.5|34808.1|34811|34808.6|34809|34806.6|13
1650388420000|2022-04-19 17:13:40|34810|34807.6|34814|34811.6|34814|34811.6|34809|34806.6|8
1650388430000|2022-04-19 17:13:50|34815|34812.6|34811.5|34809.1|34815|34812.6|34810.5|34808.1|7
1650388440000|2022-04-19 17:14:00|34811|34808.6|34811.5|34809.1|34813.5|34811.1|34810.5|34808.1|10
1650388450000|2022-04-19 17:14:10|34812|34809.6|34814.5|34812.1|34816.5|34814.1|34810.5|34808.1|11
1650388460000|2022-04-19 17:14:20|34814|34811.6|34814.5|34812.1|34818.5|34816.1|34813.5|34811.1|7
1650388470000|2022-04-19 17:14:30|34815|34812.6|34818|34815.6|34818.5|34816.1|34814.5|34812.1|6
1650388480000|2022-04-19 17:14:40|34817.5|34815.1|34816.5|34814.1|34817.5|34815.1|34815.5|34813.1|15
1650388490000|2022-04-19 17:14:50|34816|34813.6|34819.5|34817.1|34819.5|34817.1|34816|34813.6|9
1650388500000|2022-04-19 17:15:00|34819|34816.6|34818.5|34816.1|34819.5|34817.1|34817.5|34815.1|12
1650388510000|2022-04-19 17:15:10|34819|34816.6|34817|34814.6|34821.5|34819.1|34817|34814.6|16
1650388520000|2022-04-19 17:15:20|34816|34813.6|34820.5|34818.1|34820.5|34818.1|34815|34812.6|15
1650388530000|2022-04-19 17:15:30|34820|34817.6|34820|34817.6|34821|34818.6|34819|34816.6|10
1650388540000|2022-04-19 17:15:40|34819.5|34817.1|34823.5|34821.1|34825.5|34823.1|34819.5|34817.1|24
1650388550000|2022-04-19 17:15:50|34824|34821.6|34826|34823.6|34826.5|34824.1|34822.5|34820.1|16
1650388560000|2022-04-19 17:16:00|34826.5|34824.1|34828.5|34826.1|34829|34826.6|34825.5|34823.1|32
1650388570000|2022-04-19 17:16:10|34828|34825.6|34828|34825.6|34829.5|34827.1|34826.5|34824.1|22
1650388580000|2022-04-19 17:16:20|34827.5|34825.1|34829|34826.6|34829|34826.6|34826|34823.6|15
1650388590000|2022-04-19 17:16:30|34828.5|34826.1|34825|34822.6|34828.5|34826.1|34823|34820.6|17
1650388600000|2022-04-19 17:16:40|34824.5|34822.1|34824.5|34822.1|34826.5|34824.1|34823|34820.6|28
1650388610000|2022-04-19 17:16:50|34825|34822.6|34823.5|34821.1|34826.5|34824.1|34823.5|34821.1|11
1650388620000|2022-04-19 17:17:00|34824|34821.6|34823|34820.6|34826.5|34824.1|34822.5|34820.1|36
1650388630000|2022-04-19 17:17:10|34824.5|34822.1|34821|34818.6|34825|34822.6|34820.5|34818.1|24
1650388640000|2022-04-19 17:17:20|34820.5|34818.1|34821|34818.6|34821.5|34819.1|34820|34817.6|4
1650388650000|2022-04-19 17:17:30|34821.5|34819.1|34817.5|34815.1|34822|34819.6|34817|34814.6|17
1650388660000|2022-04-19 17:17:40|34818|34815.6|34821|34818.6|34821|34818.6|34818|34815.6|12
1650388670000|2022-04-19 17:17:50|34821.5|34819.1|34818.5|34816.1|34824|34821.6|34818.5|34816.1|17
1650388680000|2022-04-19 17:18:00|34818|34815.6|34816|34813.6|34818.5|34816.1|34815.5|34813.1|17
1650388690000|2022-04-19 17:18:10|34815.5|34813.1|34815.5|34813.1|34816.5|34814.1|34812|34809.6|37
1650388700000|2022-04-19 17:18:20|34815|34812.6|34815|34812.6|34815|34812.6|34813.5|34811.1|11
1650388710000|2022-04-19 17:18:30|34816.5|34814.1|34818.5|34816.1|34819.5|34817.1|34816.5|34814.1|5
1650388720000|2022-04-19 17:18:40|34819|34816.6|34816|34813.6|34819.5|34817.1|34816|34813.6|3
1650388730000|2022-04-19 17:18:50|34816.5|34814.1|34819.5|34817.1|34820.5|34818.1|34815.5|34813.1|9
1650388740000|2022-04-19 17:19:00|34819|34816.6|34816.5|34814.1|34821.5|34819.1|34816|34813.6|10
1650388750000|2022-04-19 17:19:10|34817|34814.6|34819.5|34817.1|34819.5|34817.1|34816|34813.6|6
1650388760000|2022-04-19 17:19:20|34819|34816.6|34819.5|34817.1|34821|34818.6|34818.5|34816.1|7
1650388770000|2022-04-19 17:19:30|34819|34816.6|34818.5|34816.1|34820|34817.6|34815.5|34813.1|12
1650388780000|2022-04-19 17:19:40|34819|34816.6|34820.5|34818.1|34820.5|34818.1|34818.5|34816.1|6
1650388790000|2022-04-19 17:19:50|34819.5|34817.1|34817.5|34815.1|34820.5|34818.1|34817.5|34815.1|8
1650388800000|2022-04-19 17:20:00|34816.5|34814.1|34817.5|34815.1|34820|34817.6|34816|34813.6|11
1650388810000|2022-04-19 17:20:10|34817|34814.6|34822|34819.6|34822.5|34820.1|34816.5|34814.1|16
1650388820000|2022-04-19 17:20:20|34821.5|34819.1|34825|34822.6|34825|34822.6|34821|34818.6|14
1650388830000|2022-04-19 17:20:30|34824.5|34822.1|34827.5|34825.1|34829|34826.6|34824.5|34822.1|42
1650388840000|2022-04-19 17:20:40|34827|34824.6|34829.5|34827.1|34830.5|34828.1|34827|34824.6|16
1650388850000|2022-04-19 17:20:50|34830|34827.6|34832|34829.6|34833.5|34831.1|34829.5|34827.1|26
1650388860000|2022-04-19 17:21:00|34831.5|34829.1|34829.5|34827.1|34833.5|34831.1|34828.5|34826.1|10
1650388870000|2022-04-19 17:21:10|34830|34827.6|34823.5|34821.1|34830|34827.6|34822|34819.6|18
1650388880000|2022-04-19 17:21:20|34824|34821.6|34828.5|34826.1|34829|34826.6|34823.5|34821.1|8
1650388890000|2022-04-19 17:21:30|34829|34826.6|34829.5|34827.1|34832|34829.6|34828.5|34826.1|10
1650388900000|2022-04-19 17:21:40|34829|34826.6|34828.5|34826.1|34830|34827.6|34827.5|34825.1|4
1650388910000|2022-04-19 17:21:50|34828|34825.6|34829.5|34827.1|34829.5|34827.1|34827|34824.6|10
1650388920000|2022-04-19 17:22:00|34830|34827.6|34830|34827.6|34830.5|34828.1|34829|34826.6|7
1650388930000|2022-04-19 17:22:10|34831.5|34829.1|34831|34828.6|34836|34833.6|34830|34827.6|64
1650388940000|2022-04-19 17:22:20|34830.5|34828.1|34830|34827.6|34831|34828.6|34828.5|34826.1|43
1650388950000|2022-04-19 17:22:30|34829.5|34827.1|34825.5|34823.1|34829.5|34827.1|34825|34822.6|19
1650388960000|2022-04-19 17:22:40|34825|34822.6|34822.5|34820.1|34825.5|34823.1|34822|34819.6|17
1650388970000|2022-04-19 17:22:50|34822|34819.6|34815.5|34813.1|34822|34819.6|34815|34812.6|38
1650388980000|2022-04-19 17:23:00|34815|34812.6|34815.5|34813.1|34816.5|34814.1|34814|34811.6|22
1650388990000|2022-04-19 17:23:10|34816|34813.6|34815.5|34813.1|34818|34815.6|34814.5|34812.1|20
1650389000000|2022-04-19 17:23:20|34816|34813.6|34819.5|34817.1|34821.5|34819.1|34816|34813.6|23
1650389010000|2022-04-19 17:23:30|34819|34816.6|34820.5|34818.1|34821.5|34819.1|34818.5|34816.1|6
1650389020000|2022-04-19 17:23:40|34820|34817.6|34820.5|34818.1|34823.5|34821.1|34819.5|34817.1|5
1650389030000|2022-04-19 17:23:50|34820|34817.6|34817|34814.6|34820|34817.6|34816|34813.6|15
1650389040000|2022-04-19 17:24:00|34816.5|34814.1|34815.5|34813.1|34816.5|34814.1|34814|34811.6|14
1650389050000|2022-04-19 17:24:10|34816|34813.6|34818.5|34816.1|34819.5|34817.1|34815.5|34813.1|12
1650389060000|2022-04-19 17:24:20|34818|34815.6|34819.5|34817.1|34819.5|34817.1|34817.5|34815.1|3
1650389070000|2022-04-19 17:24:30|34819|34816.6|34816.5|34814.1|34821|34818.6|34815.5|34813.1|8
1650389080000|2022-04-19 17:24:40|34817|34814.6|34818.5|34816.1|34822|34819.6|34816|34813.6|12
1650389090000|2022-04-19 17:24:50|34818|34815.6|34817|34814.6|34818.5|34816.1|34815.5|34813.1|6
1650389100000|2022-04-19 17:25:00|34816.5|34814.1|34812.5|34810.1|34817.5|34815.1|34812.5|34810.1|24
1650389110000|2022-04-19 17:25:10|34812|34809.6|34815.5|34813.1|34817|34814.6|34811.5|34809.1|29
1650389120000|2022-04-19 17:25:20|34815|34812.6|34814.5|34812.1|34816|34813.6|34813|34810.6|14
1650389130000|2022-04-19 17:25:30|34814|34811.6|34811.5|34809.1|34814|34811.6|34810.5|34808.1|22
1650389140000|2022-04-19 17:25:40|34811|34808.6|34810|34807.6|34812.5|34810.1|34808.5|34806.1|16
1650389150000|2022-04-19 17:25:50|34810.5|34808.1|34812.5|34810.1|34813.5|34811.1|34809.5|34807.1|10
1650389160000|2022-04-19 17:26:00|34812|34809.6|34809.5|34807.1|34813.5|34811.1|34808.5|34806.1|22
1650389170000|2022-04-19 17:26:10|34809|34806.6|34806.5|34804.1|34810|34807.6|34806.5|34804.1|25
1650389180000|2022-04-19 17:26:20|34806|34803.6|34810|34807.6|34810|34807.6|34804|34801.6|22
1650389190000|2022-04-19 17:26:30|34809.5|34807.1|34809.5|34807.1|34810|34807.6|34808|34805.6|10
1650389200000|2022-04-19 17:26:40|34809|34806.6|34804|34801.6|34809|34806.6|34804|34801.6|11
1650389210000|2022-04-19 17:26:50|34803.5|34801.1|34795|34792.6|34803.5|34801.1|34790|34787.6|187
1650389220000|2022-04-19 17:27:00|34795.5|34793.1|34792.5|34790.1|34797|34794.6|34789.5|34787.1|87
1650389230000|2022-04-19 17:27:10|34792|34789.6|34790.5|34788.1|34793.5|34791.1|34789|34786.6|56
1650389240000|2022-04-19 17:27:20|34790|34787.6|34796|34793.6|34798|34795.6|34790|34787.6|44
1650389250000|2022-04-19 17:27:30|34797.5|34795.1|34790.5|34788.1|34797.5|34795.1|34790.5|34788.1|31
1650389260000|2022-04-19 17:27:40|34789.5|34787.1|34786|34783.6|34790.5|34788.1|34786|34783.6|12
1650389270000|2022-04-19 17:27:50|34785.5|34783.1|34778.5|34776.1|34786.5|34784.1|34777.5|34775.1|103
1650389280000|2022-04-19 17:28:00|34779.5|34777.1|34781.5|34779.1|34784.5|34782.1|34779.5|34777.1|60
1650389290000|2022-04-19 17:28:10|34782|34779.6|34776.5|34774.1|34783.5|34781.1|34775|34772.6|34
1650389300000|2022-04-19 17:28:20|34777|34774.6|34774|34771.6|34779.5|34777.1|34773|34770.6|57
1650389310000|2022-04-19 17:28:30|34774.5|34772.1|34772.5|34770.1|34775.5|34773.1|34772.5|34770.1|12
1650389320000|2022-04-19 17:28:40|34772|34769.6|34772.5|34770.1|34775|34772.6|34771|34768.6|34
1650389330000|2022-04-19 17:28:50|34773|34770.6|34773.5|34771.1|34774.5|34772.1|34772|34769.6|13
1650389340000|2022-04-19 17:29:00|34774|34771.6|34762.5|34760.1|34774.5|34772.1|34762.5|34760.1|111
1650389350000|2022-04-19 17:29:10|34763|34760.6|34762.5|34760.1|34764|34761.6|34759.5|34757.1|53
1650389360000|2022-04-19 17:29:20|34763|34760.6|34764|34761.6|34764|34761.6|34760.5|34758.1|60
1650389370000|2022-04-19 17:29:30|34763.5|34761.1|34760.5|34758.1|34764|34761.6|34760.5|34758.1|14
1650389380000|2022-04-19 17:29:40|34761|34758.6|34761.5|34759.1|34764|34761.6|34760.5|34758.1|16
1650389390000|2022-04-19 17:29:50|34762|34759.6|34761.5|34759.1|34762|34759.6|34758|34755.6|61
1650389400000|2022-04-19 17:30:00|34762|34759.6|34759.5|34757.1|34762|34759.6|34758|34755.6|55
1650389410000|2022-04-19 17:30:10|34760|34757.6|34769|34766.6|34769|34766.6|34760|34757.6|50
1650389420000|2022-04-19 17:30:20|34768.5|34766.1|34767.5|34765.1|34769|34766.6|34766.5|34764.1|32
1650389430000|2022-04-19 17:30:30|34767|34764.6|34768.5|34766.1|34769|34766.6|34766.5|34764.1|41
1650389440000|2022-04-19 17:30:40|34768|34765.6|34773|34770.6|34777|34774.6|34768|34765.6|124
1650389450000|2022-04-19 17:30:50|34773.5|34771.1|34778.5|34776.1|34779|34776.6|34772.5|34770.1|29
1650389460000|2022-04-19 17:31:00|34779|34776.6|34784.5|34782.1|34785.5|34783.1|34778.5|34776.1|115
1650389470000|2022-04-19 17:31:10|34785|34782.6|34785.5|34783.1|34789.5|34787.1|34784.5|34782.1|97
1650389480000|2022-04-19 17:31:20|34786|34783.6|34788.5|34786.1|34789.5|34787.1|34784.5|34782.1|29
1650389490000|2022-04-19 17:31:30|34787.5|34785.1|34788.5|34786.1|34791|34788.6|34787.5|34785.1|24
1650389500000|2022-04-19 17:31:40|34789|34786.6|34787|34784.6|34789|34786.6|34786.5|34784.1|28
1650389510000|2022-04-19 17:31:50|34787.5|34785.1|34787|34784.6|34787.5|34785.1|34785|34782.6|23
1650389520000|2022-04-19 17:32:00|34787.5|34785.1|34788.5|34786.1|34792|34789.6|34787|34784.6|34
1650389530000|2022-04-19 17:32:10|34787.5|34785.1|34788|34785.6|34789.5|34787.1|34785.5|34783.1|16
1650389540000|2022-04-19 17:32:20|34787.5|34785.1|34791.5|34789.1|34792|34789.6|34787.5|34785.1|16
1650389550000|2022-04-19 17:32:30|34792|34789.6|34790|34787.6|34793.5|34791.1|34789.5|34787.1|24
1650389560000|2022-04-19 17:32:40|34789.5|34787.1|34789.5|34787.1|34791|34788.6|34788.5|34786.1|20
1650389570000|2022-04-19 17:32:50|34789|34786.6|34795|34792.6|34795|34792.6|34789|34786.6|76
1650389580000|2022-04-19 17:33:00|34794.5|34792.1|34795.5|34793.1|34796|34793.6|34794|34791.6|28
1650389590000|2022-04-19 17:33:10|34795|34792.6|34799.5|34797.1|34801.5|34799.1|34795|34792.6|128
1650389600000|2022-04-19 17:33:20|34799|34796.6|34804.5|34802.1|34805|34802.6|34798.5|34796.1|34
1650389610000|2022-04-19 17:33:30|34804|34801.6|34804.5|34802.1|34806|34803.6|34803|34800.6|42
1650389620000|2022-04-19 17:33:40|34804|34801.6|34804|34801.6|34804.5|34802.1|34803|34800.6|26
1650389630000|2022-04-19 17:33:50|34804.5|34802.1|34807.5|34805.1|34808.5|34806.1|34803.5|34801.1|42
1650389640000|2022-04-19 17:34:00|34805.5|34803.1|34808|34805.6|34811.5|34809.1|34805.5|34803.1|52
1650389650000|2022-04-19 17:34:10|34808.5|34806.1|34808.5|34806.1|34809.5|34807.1|34806|34803.6|19
1650389660000|2022-04-19 17:34:20|34808|34805.6|34808.5|34806.1|34809|34806.6|34807|34804.6|6
1650389670000|2022-04-19 17:34:30|34809|34806.6|34807.5|34805.1|34809.5|34807.1|34807|34804.6|8
1650389680000|2022-04-19 17:34:40|34806.5|34804.1|34803.5|34801.1|34807.5|34805.1|34801.5|34799.1|112
1650389690000|2022-04-19 17:34:50|34803|34800.6|34805.5|34803.1|34806|34803.6|34801|34798.6|49
1650389700000|2022-04-19 17:35:00|34806|34803.6|34807.5|34805.1|34808|34805.6|34805|34802.6|28
1650389710000|2022-04-19 17:35:10|34808.5|34806.1|34805.5|34803.1|34808.5|34806.1|34803.5|34801.1|19
1650389720000|2022-04-19 17:35:20|34805|34802.6|34802.5|34800.1|34805.5|34803.1|34800.5|34798.1|43
1650389730000|2022-04-19 17:35:30|34803|34800.6|34805.5|34803.1|34806|34803.6|34802.5|34800.1|10
1650389740000|2022-04-19 17:35:40|34804.5|34802.1|34804.5|34802.1|34805.5|34803.1|34802|34799.6|39
1650389750000|2022-04-19 17:35:50|34804|34801.6|34803.5|34801.1|34804.5|34802.1|34800|34797.6|18
1650389760000|2022-04-19 17:36:00|34803|34800.6|34804|34801.6|34805|34802.6|34801.5|34799.1|20
1650389770000|2022-04-19 17:36:10|34804.5|34802.1|34803.5|34801.1|34805.5|34803.1|34801|34798.6|10
1650389780000|2022-04-19 17:36:20|34803|34800.6|34802|34799.6|34803.5|34801.1|34800.5|34798.1|22
1650389790000|2022-04-19 17:36:30|34802.5|34800.1|34805.5|34803.1|34806|34803.6|34802|34799.6|6
1650389800000|2022-04-19 17:36:40|34805|34802.6|34801.5|34799.1|34805|34802.6|34801|34798.6|25
1650389810000|2022-04-19 17:36:50|34801|34798.6|34802.5|34800.1|34803|34800.6|34800.5|34798.1|11
1650389820000|2022-04-19 17:37:00|34803|34800.6|34807.5|34805.1|34808|34805.6|34803|34800.6|18
1650389830000|2022-04-19 17:37:10|34808|34805.6|34806|34803.6|34810.5|34808.1|34806|34803.6|13
1650389840000|2022-04-19 17:37:20|34805.5|34803.1|34808|34805.6|34808|34805.6|34805|34802.6|10
1650389850000|2022-04-19 17:37:30|34808.5|34806.1|34810.5|34808.1|34811|34808.6|34808.5|34806.1|16
1650389860000|2022-04-19 17:37:40|34810|34807.6|34811.5|34809.1|34811.5|34809.1|34808|34805.6|38
1650389870000|2022-04-19 17:37:50|34812|34809.6|34810|34807.6|34812.5|34810.1|34809|34806.6|22
1650389880000|2022-04-19 17:38:00|34810.5|34808.1|34810.5|34808.1|34811.5|34809.1|34808.5|34806.1|21
1650389890000|2022-04-19 17:38:10|34810|34807.6|34809|34806.6|34811|34808.6|34809|34806.6|14
1650389900000|2022-04-19 17:38:20|34808.5|34806.1|34808.5|34806.1|34809.5|34807.1|34807|34804.6|11
1650389910000|2022-04-19 17:38:30|34809|34806.6|34807.5|34805.1|34810|34807.6|34807.5|34805.1|16
1650389920000|2022-04-19 17:38:40|34807|34804.6|34805|34802.6|34807.5|34805.1|34805|34802.6|10
1650389930000|2022-04-19 17:38:50|34804.5|34802.1|34804|34801.6|34806.5|34804.1|34804|34801.6|14
1650389940000|2022-04-19 17:39:00|34804.5|34802.1|34805|34802.6|34806.5|34804.1|34804|34801.6|15
1650389950000|2022-04-19 17:39:10|34805.5|34803.1|34806.5|34804.1|34810|34807.6|34805.5|34803.1|22
1650389960000|2022-04-19 17:39:20|34807|34804.6|34806.5|34804.1|34808|34805.6|34806|34803.6|26
1650389970000|2022-04-19 17:39:30|34806|34803.6|34807.5|34805.1|34809.5|34807.1|34805.5|34803.1|17
1650389980000|2022-04-19 17:39:40|34808|34805.6|34808|34805.6|34808.5|34806.1|34807|34804.6|4
1650389990000|2022-04-19 17:39:50|34809|34806.6|34809|34806.6|34811|34808.6|34808.5|34806.1|17
1650390000000|2022-04-19 17:40:00|34808.5|34806.1|34811|34808.6|34812|34809.6|34807|34804.6|36
1650390010000|2022-04-19 17:40:10|34810.5|34808.1|34811.5|34809.1|34812.5|34810.1|34809.5|34807.1|22
1650390020000|2022-04-19 17:40:20|34812|34809.6|34806|34803.6|34812|34809.6|34805.5|34803.1|50
1650390030000|2022-04-19 17:40:30|34805.5|34803.1|34806.5|34804.1|34806.5|34804.1|34804|34801.6|5
1650390040000|2022-04-19 17:40:40|34806|34803.6|34805|34802.6|34807|34804.6|34804.5|34802.1|7
1650390050000|2022-04-19 17:40:50|34804.5|34802.1|34802.5|34800.1|34804.5|34802.1|34801.5|34799.1|19
1650390060000|2022-04-19 17:41:00|34802|34799.6|34800.5|34798.1|34802|34799.6|34798.5|34796.1|46
1650390070000|2022-04-19 17:41:10|34800|34797.6|34806.5|34804.1|34807|34804.6|34800|34797.6|29
1650390080000|2022-04-19 17:41:20|34807|34804.6|34809|34806.6|34809.5|34807.1|34806.5|34804.1|10
1650390090000|2022-04-19 17:41:30|34808|34805.6|34809.5|34807.1|34810|34807.6|34806.5|34804.1|4
1650390100000|2022-04-19 17:41:40|34809|34806.6|34805.5|34803.1|34809.5|34807.1|34804.5|34802.1|14
1650390110000|2022-04-19 17:41:50|34805|34802.6|34803|34800.6|34806.5|34804.1|34802.5|34800.1|23
1650390120000|2022-04-19 17:42:00|34803.5|34801.1|34802.5|34800.1|34805|34802.6|34801.5|34799.1|12
1650390130000|2022-04-19 17:42:10|34802|34799.6|34803.5|34801.1|34803.5|34801.1|34802|34799.6|7
1650390140000|2022-04-19 17:42:20|34803|34800.6|34804.5|34802.1|34805|34802.6|34801|34798.6|29
1650390150000|2022-04-19 17:42:30|34803.5|34801.1|34799.5|34797.1|34803.5|34801.1|34799|34796.6|7
1650390160000|2022-04-19 17:42:40|34799|34796.6|34796.5|34794.1|34799|34796.6|34796.5|34794.1|18
1650390170000|2022-04-19 17:42:50|34797|34794.6|34795.5|34793.1|34797.5|34795.1|34795|34792.6|34
1650390180000|2022-04-19 17:43:00|34795|34792.6|34795|34792.6|34799|34796.6|34794.5|34792.1|29
1650390190000|2022-04-19 17:43:10|34794.5|34792.1|34793.5|34791.1|34794.5|34792.1|34792.5|34790.1|36
1650390200000|2022-04-19 17:43:20|34794|34791.6|34793|34790.6|34795|34792.6|34793|34790.6|43
1650390210000|2022-04-19 17:43:30|34793.5|34791.1|34796.5|34794.1|34798.5|34796.1|34792|34789.6|17
1650390220000|2022-04-19 17:43:40|34796|34793.6|34800|34797.6|34800.5|34798.1|34796|34793.6|10
1650390230000|2022-04-19 17:43:50|34799.5|34797.1|34794.5|34792.1|34800|34797.6|34793.5|34791.1|11
1650390240000|2022-04-19 17:44:00|34795|34792.6|34792.5|34790.1|34796.5|34794.1|34792|34789.6|10
1650390250000|2022-04-19 17:44:10|34792|34789.6|34790.5|34788.1|34792.5|34790.1|34790.5|34788.1|16
1650390260000|2022-04-19 17:44:20|34791|34788.6|34790.5|34788.1|34791.5|34789.1|34789.5|34787.1|21
1650390270000|2022-04-19 17:44:30|34789.5|34787.1|34794|34791.6|34794.5|34792.1|34789|34786.6|8
1650390280000|2022-04-19 17:44:40|34793.5|34791.1|34793.5|34791.1|34796|34793.6|34793|34790.6|15
1650390290000|2022-04-19 17:44:50|34791|34788.6|34790|34787.6|34792|34789.6|34789|34786.6|19
1650390300000|2022-04-19 17:45:00|34790.5|34788.1|34791.5|34789.1|34792.5|34790.1|34790|34787.6|24
1650390310000|2022-04-19 17:45:10|34792|34789.6|34786|34783.6|34792|34789.6|34786|34783.6|28
1650390320000|2022-04-19 17:45:20|34785.5|34783.1|34787|34784.6|34787.5|34785.1|34784|34781.6|24
1650390330000|2022-04-19 17:45:30|34787.5|34785.1|34781.5|34779.1|34787.5|34785.1|34781|34778.6|66
1650390340000|2022-04-19 17:45:40|34781|34778.6|34779.5|34777.1|34784|34781.6|34779|34776.6|36
1650390350000|2022-04-19 17:45:50|34779|34776.6|34778.5|34776.1|34780.5|34778.1|34778|34775.6|16
1650390360000|2022-04-19 17:46:00|34779|34776.6|34788.5|34786.1|34788.5|34786.1|34779|34776.6|40
1650390370000|2022-04-19 17:46:10|34789|34786.6|34785.5|34783.1|34789.5|34787.1|34785.5|34783.1|19
1650390380000|2022-04-19 17:46:20|34785|34782.6|34788.5|34786.1|34789|34786.6|34785|34782.6|8
1650390390000|2022-04-19 17:46:30|34788|34785.6|34790|34787.6|34791|34788.6|34788|34785.6|16
1650390400000|2022-04-19 17:46:40|34790.5|34788.1|34786.5|34784.1|34791.5|34789.1|34785.5|34783.1|25
1650390410000|2022-04-19 17:46:50|34786|34783.6|34784.5|34782.1|34787.5|34785.1|34783.5|34781.1|13
1650390420000|2022-04-19 17:47:00|34785|34782.6|34782|34779.6|34785.5|34783.1|34782|34779.6|11
1650390430000|2022-04-19 17:47:10|34781.5|34779.1|34782.5|34780.1|34782.5|34780.1|34779.5|34777.1|5
1650390440000|2022-04-19 17:47:20|34783|34780.6|34785.5|34783.1|34786.5|34784.1|34782|34779.6|10
1650390450000|2022-04-19 17:47:30|34785|34782.6|34781|34778.6|34785.5|34783.1|34780.5|34778.1|1
1650390460000|2022-04-19 17:47:40|34781.5|34779.1|34781.5|34779.1|34781.5|34779.1|34777.5|34775.1|11
1650390470000|2022-04-19 17:47:50|34781|34778.6|34782.5|34780.1|34783|34780.6|34779.5|34777.1|3
1650390480000|2022-04-19 17:48:00|34782|34779.6|34784.5|34782.1|34786|34783.6|34780.5|34778.1|26
1650390490000|2022-04-19 17:48:10|34785|34782.6|34786.5|34784.1|34787|34784.6|34782.5|34780.1|32
1650390500000|2022-04-19 17:48:20|34787.5|34785.1|34790|34787.6|34790|34787.6|34786.5|34784.1|20
1650390510000|2022-04-19 17:48:30|34790.5|34788.1|34785.5|34783.1|34791|34788.6|34785.5|34783.1|48
1650390520000|2022-04-19 17:48:40|34785|34782.6|34788.5|34786.1|34789.5|34787.1|34785|34782.6|22
1650390530000|2022-04-19 17:48:50|34789|34786.6|34794|34791.6|34794.5|34792.1|34788.5|34786.1|29
1650390540000|2022-04-19 17:49:00|34793|34790.6|34803|34800.6|34804.5|34802.1|34793|34790.6|67
1650390550000|2022-04-19 17:49:10|34803.5|34801.1|34803|34800.6|34807.5|34805.1|34802.5|34800.1|74
1650390560000|2022-04-19 17:49:20|34803.5|34801.1|34802|34799.6|34803.5|34801.1|34800|34797.6|40
1650390570000|2022-04-19 17:49:30|34802.5|34800.1|34806|34803.6|34806.5|34804.1|34802.5|34800.1|14
1650390580000|2022-04-19 17:49:40|34805.5|34803.1|34809.5|34807.1|34810|34807.6|34805.5|34803.1|19
1650390590000|2022-04-19 17:49:50|34810|34807.6|34816.5|34814.1|34819|34816.6|34809.5|34807.1|66
1650390600000|2022-04-19 17:50:00|34816|34813.6|34823.5|34821.1|34823.5|34821.1|34814|34811.6|166
1650390610000|2022-04-19 17:50:10|34824|34821.6|34831.5|34829.1|34831.5|34829.1|34823.5|34821.1|148
1650390620000|2022-04-19 17:50:20|34832|34829.6|34836.5|34834.1|34839|34836.6|34831.5|34829.1|254
1650390630000|2022-04-19 17:50:30|34836|34833.6|34834.5|34832.1|34837.5|34835.1|34830|34827.6|182
1650390640000|2022-04-19 17:50:40|34835.5|34833.1|34840.5|34838.1|34841.5|34839.1|34830|34827.6|97
1650390650000|2022-04-19 17:50:50|34840|34837.6|34836.5|34834.1|34841.5|34839.1|34835.5|34833.1|108
1650390660000|2022-04-19 17:51:00|34835.5|34833.1|34833|34830.6|34838.5|34836.1|34832.5|34830.1|81
1650390670000|2022-04-19 17:51:10|34833.5|34831.1|34836|34833.6|34841.5|34839.1|34833|34830.6|55
1650390680000|2022-04-19 17:51:20|34836.5|34834.1|34834.5|34832.1|34836.5|34834.1|34832.5|34830.1|34
1650390690000|2022-04-19 17:51:30|34835|34832.6|34836.5|34834.1|34839|34836.6|34833|34830.6|33
1650390700000|2022-04-19 17:51:40|34837|34834.6|34835|34832.6|34837.5|34835.1|34832|34829.6|21
1650390710000|2022-04-19 17:51:50|34835.5|34833.1|34833.5|34831.1|34836.5|34834.1|34831|34828.6|16
1650390720000|2022-04-19 17:52:00|34833|34830.6|34831.5|34829.1|34833.5|34831.1|34830|34827.6|20
1650390730000|2022-04-19 17:52:10|34832|34829.6|34840.5|34838.1|34843.5|34841.1|34831.5|34829.1|83
1650390740000|2022-04-19 17:52:20|34841|34838.6|34840.5|34838.1|34843.5|34841.1|34838.5|34836.1|67
1650390750000|2022-04-19 17:52:30|34840|34837.6|34839.5|34837.1|34841.5|34839.1|34838.5|34836.1|17
1650390760000|2022-04-19 17:52:40|34840|34837.6|34844.5|34842.1|34846|34843.6|34840|34837.6|32
1650390770000|2022-04-19 17:52:50|34845.5|34843.1|34841.5|34839.1|34845.5|34843.1|34840|34837.6|28
1650390780000|2022-04-19 17:53:00|34841|34838.6|34839.5|34837.1|34843|34840.6|34838.5|34836.1|16
1650390790000|2022-04-19 17:53:10|34840|34837.6|34839.5|34837.1|34841.5|34839.1|34838|34835.6|19
1650390800000|2022-04-19 17:53:20|34839|34836.6|34835.5|34833.1|34841|34838.6|34835.5|34833.1|10
1650390810000|2022-04-19 17:53:30|34835|34832.6|34834|34831.6|34835.5|34833.1|34831.5|34829.1|27
1650390820000|2022-04-19 17:53:40|34836|34833.6|34835.5|34833.1|34837|34834.6|34832|34829.6|20
1650390830000|2022-04-19 17:53:50|34836|34833.6|34834.5|34832.1|34836|34833.6|34833.5|34831.1|16
1650390840000|2022-04-19 17:54:00|34834|34831.6|34833|34830.6|34835|34832.6|34832|34829.6|26
1650390850000|2022-04-19 17:54:10|34834.5|34832.1|34833|34830.6|34836|34833.6|34831.5|34829.1|44
1650390860000|2022-04-19 17:54:20|34832.5|34830.1|34831|34828.6|34833|34830.6|34831|34828.6|42
1650390870000|2022-04-19 17:54:30|34830.5|34828.1|34830.5|34828.1|34831.5|34829.1|34830|34827.6|8
1650390880000|2022-04-19 17:54:40|34830|34827.6|34828|34825.6|34830|34827.6|34827|34824.6|26
1650390890000|2022-04-19 17:54:50|34827|34824.6|34833.5|34831.1|34833.5|34831.1|34826.5|34824.1|33
1650390900000|2022-04-19 17:55:00|34834|34831.6|34835.5|34833.1|34836.5|34834.1|34833|34830.6|14
1650390910000|2022-04-19 17:55:10|34836|34833.6|34833.5|34831.1|34837.5|34835.1|34833.5|34831.1|7
1650390920000|2022-04-19 17:55:20|34833|34830.6|34834.5|34832.1|34834.5|34832.1|34831.5|34829.1|5
1650390930000|2022-04-19 17:55:30|34834|34831.6|34831.5|34829.1|34834.5|34832.1|34831|34828.6|40
1650390940000|2022-04-19 17:55:40|34832|34829.6|34830.5|34828.1|34834.5|34832.1|34829.5|34827.1|14
1650390950000|2022-04-19 17:55:50|34830|34827.6|34828.5|34826.1|34831|34828.6|34827.5|34825.1|5
1650390960000|2022-04-19 17:56:00|34828|34825.6|34821.5|34819.1|34828.5|34826.1|34820.5|34818.1|80
1650390970000|2022-04-19 17:56:10|34821|34818.6|34826.5|34824.1|34826.5|34824.1|34820|34817.6|21
1650390980000|2022-04-19 17:56:20|34826|34823.6|34828.5|34826.1|34830|34827.6|34826|34823.6|6
1650390990000|2022-04-19 17:56:30|34829|34826.6|34826.5|34824.1|34829.5|34827.1|34826.5|34824.1|10
1650391000000|2022-04-19 17:56:40|34826|34823.6|34823.5|34821.1|34826|34823.6|34823|34820.6|9
1650391010000|2022-04-19 17:56:50|34824|34821.6|34824.5|34822.1|34826.5|34824.1|34823.5|34821.1|5
1650391020000|2022-04-19 17:57:00|34824|34821.6|34826.5|34824.1|34827.5|34825.1|34822.5|34820.1|15
1650391030000|2022-04-19 17:57:10|34826|34823.6|34827.5|34825.1|34829|34826.6|34825|34822.6|13
1650391040000|2022-04-19 17:57:20|34827|34824.6|34824.5|34822.1|34827.5|34825.1|34824.5|34822.1|5
1650391050000|2022-04-19 17:57:30|34824|34821.6|34825.5|34823.1|34827|34824.6|34824|34821.6|1
1650391060000|2022-04-19 17:57:40|34826|34823.6|34825.5|34823.1|34826.5|34824.1|34824|34821.6|3
1650391070000|2022-04-19 17:57:50|34825|34822.6|34827.5|34825.1|34827.5|34825.1|34824.5|34822.1|2
1650391080000|2022-04-19 17:58:00|34827|34824.6|34835.5|34833.1|34835.5|34833.1|34827|34824.6|27
1650391090000|2022-04-19 17:58:10|34835|34832.6|34836.5|34834.1|34836.5|34834.1|34831.5|34829.1|22
1650391100000|2022-04-19 17:58:20|34837|34834.6|34836.5|34834.1|34837|34834.6|34834|34831.6|20
1650391110000|2022-04-19 17:58:30|34837|34834.6|34838.5|34836.1|34838.5|34836.1|34835.5|34833.1|16
1650391120000|2022-04-19 17:58:40|34838|34835.6|34835|34832.6|34838|34835.6|34833.5|34831.1|9
1650391130000|2022-04-19 17:58:50|34833.5|34831.1|34834.5|34832.1|34835.5|34833.1|34833.5|34831.1|5
1650391140000|2022-04-19 17:59:00|34835|34832.6|34838.5|34836.1|34842|34839.6|34835|34832.6|42
1650391150000|2022-04-19 17:59:10|34838|34835.6|34836|34833.6|34838.5|34836.1|34833.5|34831.1|9
1650391160000|2022-04-19 17:59:20|34835.5|34833.1|34830.5|34828.1|34835.5|34833.1|34830|34827.6|15
1650391170000|2022-04-19 17:59:30|34830|34827.6|34830.5|34828.1|34834.5|34832.1|34830|34827.6|13
1650391180000|2022-04-19 17:59:40|34830|34827.6|34825|34822.6|34831|34828.6|34825|34822.6|15
1650391190000|2022-04-19 17:59:50|34824.5|34822.1|34822.5|34820.1|34825|34822.6|34822.5|34820.1|20
1650391200000|2022-04-19 18:00:00|34822|34819.6|34820.5|34818.1|34824|34821.6|34817|34814.6|67
1650391210000|2022-04-19 18:00:10|34820|34817.6|34817.5|34815.1|34821.5|34819.1|34817|34814.6|20
1650391220000|2022-04-19 18:00:20|34818|34815.6|34821.5|34819.1|34823.5|34821.1|34816.5|34814.1|22
1650391230000|2022-04-19 18:00:30|34822|34819.6|34818.5|34816.1|34826.5|34824.1|34818.5|34816.1|60
1650391240000|2022-04-19 18:00:40|34819.5|34817.1|34814.5|34812.1|34820.5|34818.1|34814.5|34812.1|266
1650391250000|2022-04-19 18:00:50|34815|34812.6|34821.5|34819.1|34821.5|34819.1|34814.5|34812.1|56
1650391260000|2022-04-19 18:01:00|34822|34819.6|34820.5|34818.1|34823|34820.6|34817.5|34815.1|26
1650391270000|2022-04-19 18:01:10|34821|34818.6|34818.5|34816.1|34823.5|34821.1|34816|34813.6|15
1650391280000|2022-04-19 18:01:20|34819|34816.6|34820|34817.6|34820.5|34818.1|34817.5|34815.1|12
1650391290000|2022-04-19 18:01:30|34820.5|34818.1|34819|34816.6|34821.5|34819.1|34818|34815.6|19
1650391300000|2022-04-19 18:01:40|34818.5|34816.1|34818.5|34816.1|34819|34816.6|34817|34814.6|5
1650391310000|2022-04-19 18:01:50|34818|34815.6|34817|34814.6|34821.5|34819.1|34816|34813.6|17
1650391320000|2022-04-19 18:02:00|34816.5|34814.1|34817.5|34815.1|34821|34818.6|34816.5|34814.1|11
1650391330000|2022-04-19 18:02:10|34818|34815.6|34805.5|34803.1|34818.5|34816.1|34805.5|34803.1|59
1650391340000|2022-04-19 18:02:20|34806.5|34804.1|34812|34809.6|34813|34810.6|34806|34803.6|23
1650391350000|2022-04-19 18:02:30|34812.5|34810.1|34815.5|34813.1|34815.5|34813.1|34812|34809.6|20
1650391360000|2022-04-19 18:02:40|34815|34812.6|34815.5|34813.1|34815.5|34813.1|34811|34808.6|13
1650391370000|2022-04-19 18:02:50|34815|34812.6|34816.5|34814.1|34816.5|34814.1|34813.5|34811.1|21
1650391380000|2022-04-19 18:03:00|34817|34814.6|34813.5|34811.1|34819|34816.6|34813.5|34811.1|25
1650391390000|2022-04-19 18:03:10|34814|34811.6|34811|34808.6|34814.5|34812.1|34806.5|34804.1|36
1650391400000|2022-04-19 18:03:20|34811.5|34809.1|34808.5|34806.1|34813.5|34811.1|34808|34805.6|39
1650391410000|2022-04-19 18:03:30|34809|34806.6|34809.5|34807.1|34810.5|34808.1|34804.5|34802.1|14
1650391420000|2022-04-19 18:03:40|34809|34806.6|34810.5|34808.1|34812|34809.6|34807.5|34805.1|13
1650391430000|2022-04-19 18:03:50|34811|34808.6|34810.5|34808.1|34815|34812.6|34809.5|34807.1|17
1650391440000|2022-04-19 18:04:00|34811|34808.6|34805.5|34803.1|34812|34809.6|34804.5|34802.1|25
1650391450000|2022-04-19 18:04:10|34806|34803.6|34807.5|34805.1|34809|34806.6|34806|34803.6|30
1650391460000|2022-04-19 18:04:20|34808|34805.6|34807.5|34805.1|34809.5|34807.1|34807.5|34805.1|24
1650391470000|2022-04-19 18:04:30|34806.5|34804.1|34812.5|34810.1|34813|34810.6|34804|34801.6|94
1650391480000|2022-04-19 18:04:40|34813|34810.6|34814.5|34812.1|34816.5|34814.1|34812.5|34810.1|36
1650391490000|2022-04-19 18:04:50|34815|34812.6|34813.5|34811.1|34817|34814.6|34811.5|34809.1|18
1650391500000|2022-04-19 18:05:00|34814|34811.6|34812.5|34810.1|34815|34812.6|34811.5|34809.1|15
1650391510000|2022-04-19 18:05:10|34813|34810.6|34815.5|34813.1|34815.5|34813.1|34810.5|34808.1|17
1650391520000|2022-04-19 18:05:20|34816|34813.6|34812.5|34810.1|34816|34813.6|34812|34809.6|14
1650391530000|2022-04-19 18:05:30|34813|34810.6|34811.5|34809.1|34813.5|34811.1|34810.5|34808.1|10
1650391540000|2022-04-19 18:05:40|34812|34809.6|34816.5|34814.1|34817.5|34815.1|34812|34809.6|20
1650391550000|2022-04-19 18:05:50|34817|34814.6|34820.5|34818.1|34822.5|34820.1|34817|34814.6|29
1650391560000|2022-04-19 18:06:00|34821|34818.6|34820.5|34818.1|34824|34821.6|34817.5|34815.1|30
1650391570000|2022-04-19 18:06:10|34820|34817.6|34816.5|34814.1|34821.5|34819.1|34816|34813.6|12
1650391580000|2022-04-19 18:06:20|34817|34814.6|34820.5|34818.1|34821|34818.6|34817|34814.6|3
1650391590000|2022-04-19 18:06:30|34820|34817.6|34817.5|34815.1|34820.5|34818.1|34815|34812.6|23
1650391600000|2022-04-19 18:06:40|34817|34814.6|34813.5|34811.1|34817|34814.6|34813.5|34811.1|22
1650391610000|2022-04-19 18:06:50|34813|34810.6|34809.5|34807.1|34813|34810.6|34808.5|34806.1|53
1650391620000|2022-04-19 18:07:00|34809|34806.6|34802|34799.6|34809|34806.6|34801|34798.6|61
1650391630000|2022-04-19 18:07:10|34803|34800.6|34803.5|34801.1|34805.5|34803.1|34803|34800.6|30
1650391640000|2022-04-19 18:07:20|34803|34800.6|34803.5|34801.1|34807.5|34805.1|34801.5|34799.1|16
1650391650000|2022-04-19 18:07:30|34803|34800.6|34799.5|34797.1|34804.5|34802.1|34795|34792.6|68
1650391660000|2022-04-19 18:07:40|34799|34796.6|34804|34801.6|34804|34801.6|34798.5|34796.1|33
1650391670000|2022-04-19 18:07:50|34805|34802.6|34802|34799.6|34805.5|34803.1|34799.5|34797.1|32
1650391680000|2022-04-19 18:08:00|34802.5|34800.1|34802.5|34800.1|34803.5|34801.1|34799|34796.6|12
1650391690000|2022-04-19 18:08:10|34802|34799.6|34796|34793.6|34803|34800.6|34793.5|34791.1|37
1650391700000|2022-04-19 18:08:20|34795.5|34793.1|34794.5|34792.1|34796.5|34794.1|34790|34787.6|60
1650391710000|2022-04-19 18:08:30|34795|34792.6|34798.5|34796.1|34799.5|34797.1|34794|34791.6|17
1650391720000|2022-04-19 18:08:40|34798|34795.6|34802.5|34800.1|34805|34802.6|34798|34795.6|34
1650391730000|2022-04-19 18:08:50|34803|34800.6|34801.5|34799.1|34804.5|34802.1|34800|34797.6|5
1650391740000|2022-04-19 18:09:00|34802|34799.6|34799.5|34797.1|34803|34800.6|34799.5|34797.1|18
1650391750000|2022-04-19 18:09:10|34800|34797.6|34798.5|34796.1|34800.5|34798.1|34795|34792.6|23
1650391760000|2022-04-19 18:09:20|34798|34795.6|34795.5|34793.1|34799|34796.6|34795.5|34793.1|12
1650391770000|2022-04-19 18:09:30|34796|34793.6|34795.5|34793.1|34798|34795.6|34793|34790.6|27
1650391780000|2022-04-19 18:09:40|34795|34792.6|34794.5|34792.1|34795.5|34793.1|34791.5|34789.1|19
1650391790000|2022-04-19 18:09:50|34795|34792.6|34798|34795.6|34798.5|34796.1|34794|34791.6|15
1650391800000|2022-04-19 18:10:00|34797.5|34795.1|34792|34789.6|34798.5|34796.1|34791.5|34789.1|15
1650391810000|2022-04-19 18:10:10|34791.5|34789.1|34790.5|34788.1|34792.5|34790.1|34789|34786.6|16
1650391820000|2022-04-19 18:10:20|34790|34787.6|34792.5|34790.1|34792.5|34790.1|34788|34785.6|20
1650391830000|2022-04-19 18:10:30|34792|34789.6|34789.5|34787.1|34793|34790.6|34788|34785.6|20
1650391840000|2022-04-19 18:10:40|34789|34786.6|34789.5|34787.1|34790.5|34788.1|34788|34785.6|8
1650391850000|2022-04-19 18:10:50|34790|34787.6|34789.5|34787.1|34791|34788.6|34786.5|34784.1|18
1650391860000|2022-04-19 18:11:00|34789|34786.6|34779.5|34777.1|34789.5|34787.1|34778.5|34776.1|54
1650391870000|2022-04-19 18:11:10|34780|34777.6|34777|34774.6|34780.5|34778.1|34775|34772.6|19
1650391880000|2022-04-19 18:11:20|34778.5|34776.1|34775.5|34773.1|34778.5|34776.1|34774|34771.6|52
1650391890000|2022-04-19 18:11:30|34775|34772.6|34766|34763.6|34776.5|34774.1|34764.5|34762.1|107
1650391900000|2022-04-19 18:11:40|34766.5|34764.1|34760.5|34758.1|34766.5|34764.1|34759.5|34757.1|106
1650391910000|2022-04-19 18:11:50|34761|34758.6|34761|34758.6|34766.5|34764.1|34759.5|34757.1|61
1650391920000|2022-04-19 18:12:00|34761.5|34759.1|34748|34745.6|34761.5|34759.1|34745|34742.6|137
1650391930000|2022-04-19 18:12:10|34748.5|34746.1|34751.5|34749.1|34752.5|34750.1|34748|34745.6|68
1650391940000|2022-04-19 18:12:20|34750.5|34748.1|34761|34758.6|34761.5|34759.1|34750.5|34748.1|61
1650391950000|2022-04-19 18:12:30|34760.5|34758.1|34768.5|34766.1|34769|34766.6|34760.5|34758.1|47
1650391960000|2022-04-19 18:12:40|34768|34765.6|34768.5|34766.1|34771|34768.6|34766.5|34764.1|23
1650391970000|2022-04-19 18:12:50|34768|34765.6|34764|34761.6|34771.5|34769.1|34762.5|34760.1|20
1650391980000|2022-04-19 18:13:00|34764.5|34762.1|34755|34752.6|34764.5|34762.1|34754|34751.6|40
1650391990000|2022-04-19 18:13:10|34754|34751.6|34751.5|34749.1|34754.5|34752.1|34751|34748.6|13
1650392000000|2022-04-19 18:13:20|34751|34748.6|34755.5|34753.1|34756|34753.6|34750|34747.6|20
1650392010000|2022-04-19 18:13:30|34755|34752.6|34762.5|34760.1|34763.5|34761.1|34753.5|34751.1|31
1650392020000|2022-04-19 18:13:40|34763|34760.6|34770.5|34768.1|34771.5|34769.1|34762.5|34760.1|29
1650392030000|2022-04-19 18:13:50|34771|34768.6|34769.5|34767.1|34771|34768.6|34768.5|34766.1|7
1650392040000|2022-04-19 18:14:00|34770.5|34768.1|34772.5|34770.1|34774.5|34772.1|34770.5|34768.1|13
1650392050000|2022-04-19 18:14:10|34773|34770.6|34775.5|34773.1|34777|34774.6|34770.5|34768.1|46
1650392060000|2022-04-19 18:14:20|34775|34772.6|34773.5|34771.1|34776.5|34774.1|34772.5|34770.1|30
1650392070000|2022-04-19 18:14:30|34774|34771.6|34773.5|34771.1|34776.5|34774.1|34767|34764.6|38
1650392080000|2022-04-19 18:14:40|34773|34770.6|34772.5|34770.1|34775.5|34773.1|34772|34769.6|21
1650392090000|2022-04-19 18:14:50|34772|34769.6|34770.5|34768.1|34773.5|34771.1|34769.5|34767.1|19
1650392100000|2022-04-19 18:15:00|34771|34768.6|34765.5|34763.1|34771.5|34769.1|34765.5|34763.1|34
1650392110000|2022-04-19 18:15:10|34765|34762.6|34763.5|34761.1|34767.5|34765.1|34762.5|34760.1|26
1650392120000|2022-04-19 18:15:20|34764.5|34762.1|34758.5|34756.1|34764.5|34762.1|34757.5|34755.1|49
1650392130000|2022-04-19 18:15:30|34759|34756.6|34765.5|34763.1|34766|34763.6|34759|34756.6|53
1650392140000|2022-04-19 18:15:40|34766|34763.6|34766|34763.6|34768.5|34766.1|34762.5|34760.1|15
1650392150000|2022-04-19 18:15:50|34765.5|34763.1|34762.5|34760.1|34765.5|34763.1|34761|34758.6|12
1650392160000|2022-04-19 18:16:00|34762|34759.6|34754.5|34752.1|34762.5|34760.1|34754.5|34752.1|11
1650392170000|2022-04-19 18:16:10|34755|34752.6|34757|34754.6|34760.5|34758.1|34754.5|34752.1|47
1650392180000|2022-04-19 18:16:20|34756.5|34754.1|34759.5|34757.1|34759.5|34757.1|34755.5|34753.1|20
1650392190000|2022-04-19 18:16:30|34759|34756.6|34754|34751.6|34761.5|34759.1|34754|34751.6|25
1650392200000|2022-04-19 18:16:40|34752.5|34750.1|34759.5|34757.1|34760.5|34758.1|34752.5|34750.1|15
1650392210000|2022-04-19 18:16:50|34759|34756.6|34761.5|34759.1|34764|34761.6|34758.5|34756.1|19
1650392220000|2022-04-19 18:17:00|34761|34758.6|34759.5|34757.1|34763.5|34761.1|34759.5|34757.1|19
1650392230000|2022-04-19 18:17:10|34760|34757.6|34762|34759.6|34764.5|34762.1|34759.5|34757.1|14
1650392240000|2022-04-19 18:17:20|34761.5|34759.1|34760|34757.6|34762.5|34760.1|34759|34756.6|5
1650392250000|2022-04-19 18:17:30|34760.5|34758.1|34764|34761.6|34764.5|34762.1|34760.5|34758.1|7
1650392260000|2022-04-19 18:17:40|34763|34760.6|34761|34758.6|34765|34762.6|34759.5|34757.1|18
1650392270000|2022-04-19 18:17:50|34760.5|34758.1|34759.5|34757.1|34761|34758.6|34759|34756.6|7
1650392280000|2022-04-19 18:18:00|34759|34756.6|34764.5|34762.1|34765.5|34763.1|34756.5|34754.1|20
1650392290000|2022-04-19 18:18:10|34764|34761.6|34763|34760.6|34766.5|34764.1|34763|34760.6|15
1650392300000|2022-04-19 18:18:20|34761.5|34759.1|34765|34762.6|34765|34762.6|34761.5|34759.1|17
1650392310000|2022-04-19 18:18:30|34764.5|34762.1|34762|34759.6|34765|34762.6|34760.5|34758.1|4
1650392320000|2022-04-19 18:18:40|34762.5|34760.1|34760.5|34758.1|34764.5|34762.1|34758.5|34756.1|29
1650392330000|2022-04-19 18:18:50|34760|34757.6|34763|34760.6|34764.5|34762.1|34759.5|34757.1|8
1650392340000|2022-04-19 18:19:00|34762.5|34760.1|34761.5|34759.1|34762.5|34760.1|34758.5|34756.1|12
1650392350000|2022-04-19 18:19:10|34761|34758.6|34764.5|34762.1|34767|34764.6|34761|34758.6|19
1650392360000|2022-04-19 18:19:20|34765|34762.6|34767.5|34765.1|34768|34765.6|34764.5|34762.1|56
1650392370000|2022-04-19 18:19:30|34767|34764.6|34765|34762.6|34767.5|34765.1|34761|34758.6|40
1650392380000|2022-04-19 18:19:40|34763.5|34761.1|34758.5|34756.1|34763.5|34761.1|34758|34755.6|28
1650392390000|2022-04-19 18:19:50|34759|34756.6|34756.5|34754.1|34761.5|34759.1|34756.5|34754.1|52
1650392400000|2022-04-19 18:20:00|34757.5|34755.1|34758.5|34756.1|34759.5|34757.1|34755.5|34753.1|20
1650392410000|2022-04-19 18:20:10|34759|34756.6|34757.5|34755.1|34761|34758.6|34757.5|34755.1|12
1650392420000|2022-04-19 18:20:20|34758|34755.6|34755.5|34753.1|34758.5|34756.1|34754|34751.6|22
1650392430000|2022-04-19 18:20:30|34755|34752.6|34757.5|34755.1|34757.5|34755.1|34749|34746.6|85
1650392440000|2022-04-19 18:20:40|34758|34755.6|34759.5|34757.1|34760.5|34758.1|34758|34755.6|26
1650392450000|2022-04-19 18:20:50|34761|34758.6|34762.5|34760.1|34765|34762.6|34761|34758.6|30
1650392460000|2022-04-19 18:21:00|34763|34760.6|34760.5|34758.1|34765|34762.6|34760.5|34758.1|10
1650392470000|2022-04-19 18:21:10|34760|34757.6|34764.5|34762.1|34765|34762.6|34760|34757.6|7
1650392480000|2022-04-19 18:21:20|34764|34761.6|34768|34765.6|34768|34765.6|34761.5|34759.1|42
1650392490000|2022-04-19 18:21:30|34768.5|34766.1|34768.5|34766.1|34772.5|34770.1|34766.5|34764.1|65
1650392500000|2022-04-19 18:21:40|34768|34765.6|34771.5|34769.1|34772.5|34770.1|34765|34762.6|14
1650392510000|2022-04-19 18:21:50|34772|34769.6|34772|34769.6|34774.5|34772.1|34771.5|34769.1|17
1650392520000|2022-04-19 18:22:00|34772.5|34770.1|34778|34775.6|34778.5|34776.1|34772.5|34770.1|76
1650392530000|2022-04-19 18:22:10|34777|34774.6|34778.5|34776.1|34780|34777.6|34777|34774.6|41
1650392540000|2022-04-19 18:22:20|34778|34775.6|34778.5|34776.1|34779.5|34777.1|34775.5|34773.1|19
1650392550000|2022-04-19 18:22:30|34779.5|34777.1|34782|34779.6|34782|34779.6|34778.5|34776.1|21
1650392560000|2022-04-19 18:22:40|34781.5|34779.1|34784.5|34782.1|34789|34786.6|34781.5|34779.1|109
1650392570000|2022-04-19 18:22:50|34785|34782.6|34783|34780.6|34785|34782.6|34782|34779.6|29
1650392580000|2022-04-19 18:23:00|34783.5|34781.1|34786.5|34784.1|34787|34784.6|34780.5|34778.1|19
1650392590000|2022-04-19 18:23:10|34787|34784.6|34787.5|34785.1|34789|34786.6|34785|34782.6|8
1650392600000|2022-04-19 18:23:20|34788|34785.6|34784.5|34782.1|34789.5|34787.1|34784|34781.6|17
1650392610000|2022-04-19 18:23:30|34785|34782.6|34781.5|34779.1|34785.5|34783.1|34780.5|34778.1|37
1650392620000|2022-04-19 18:23:40|34781|34778.6|34781.5|34779.1|34786|34783.6|34779|34776.6|25
1650392630000|2022-04-19 18:23:50|34779|34776.6|34781.5|34779.1|34782.5|34780.1|34779|34776.6|49
1650392640000|2022-04-19 18:24:00|34781|34778.6|34787.5|34785.1|34788|34785.6|34779.5|34777.1|29
1650392650000|2022-04-19 18:24:10|34787|34784.6|34788.5|34786.1|34789.5|34787.1|34787|34784.6|19
1650392660000|2022-04-19 18:24:20|34788|34785.6|34790.5|34788.1|34791|34788.6|34787.5|34785.1|34
1650392670000|2022-04-19 18:24:30|34791|34788.6|34799.5|34797.1|34800.5|34798.1|34789.5|34787.1|166
1650392680000|2022-04-19 18:24:40|34799|34796.6|34794.5|34792.1|34800.5|34798.1|34794.5|34792.1|99
1650392690000|2022-04-19 18:24:50|34795|34792.6|34796.5|34794.1|34798.5|34796.1|34795|34792.6|14
1650392700000|2022-04-19 18:25:00|34796|34793.6|34792.5|34790.1|34797|34794.6|34791|34788.6|51
1650392710000|2022-04-19 18:25:10|34792|34789.6|34790|34787.6|34793.5|34791.1|34789.5|34787.1|53
1650392720000|2022-04-19 18:25:20|34790.5|34788.1|34789.5|34787.1|34790.5|34788.1|34787|34784.6|55
1650392730000|2022-04-19 18:25:30|34789|34786.6|34784.5|34782.1|34789|34786.6|34782|34779.6|79
1650392740000|2022-04-19 18:25:40|34784|34781.6|34782.5|34780.1|34784|34781.6|34779.5|34777.1|56
1650392750000|2022-04-19 18:25:50|34782|34779.6|34781.5|34779.1|34782.5|34780.1|34780.5|34778.1|12
1650392760000|2022-04-19 18:26:00|34782|34779.6|34775|34772.6|34783.5|34781.1|34774|34771.6|47
1650392770000|2022-04-19 18:26:10|34775.5|34773.1|34768.5|34766.1|34776.5|34774.1|34767|34764.6|56
1650392780000|2022-04-19 18:26:20|34769|34766.6|34772.5|34770.1|34773.5|34771.1|34768.5|34766.1|55
1650392790000|2022-04-19 18:26:30|34773|34770.6|34775.5|34773.1|34777.5|34775.1|34773|34770.6|9
1650392800000|2022-04-19 18:26:40|34775|34772.6|34777.5|34775.1|34778|34775.6|34774.5|34772.1|3
1650392810000|2022-04-19 18:26:50|34777|34774.6|34775|34772.6|34777.5|34775.1|34773.5|34771.1|28
1650392820000|2022-04-19 18:27:00|34774.5|34772.1|34775.5|34773.1|34779|34776.6|34771.5|34769.1|13
1650392830000|2022-04-19 18:27:10|34776|34773.6|34780.5|34778.1|34781|34778.6|34774.5|34772.1|5
1650392840000|2022-04-19 18:27:20|34780|34777.6|34780.5|34778.1|34783.5|34781.1|34779.5|34777.1|18
1650392850000|2022-04-19 18:27:30|34781|34778.6|34780.5|34778.1|34781.5|34779.1|34779|34776.6|7
1650392860000|2022-04-19 18:27:40|34780|34777.6|34776.5|34774.1|34780.5|34778.1|34776|34773.6|9
1650392870000|2022-04-19 18:27:50|34776|34773.6|34777.5|34775.1|34778|34775.6|34774.5|34772.1|9
1650392880000|2022-04-19 18:28:00|34779.5|34777.1|34780|34777.6|34781.5|34779.1|34778|34775.6|11
1650392890000|2022-04-19 18:28:10|34780.5|34778.1|34781.5|34779.1|34782|34779.6|34777.5|34775.1|6
1650392900000|2022-04-19 18:28:20|34782|34779.6|34786.5|34784.1|34789|34786.6|34780.5|34778.1|35
1650392910000|2022-04-19 18:28:30|34786|34783.6|34784.5|34782.1|34787|34784.6|34784.5|34782.1|8
1650392920000|2022-04-19 18:28:40|34785|34782.6|34783.5|34781.1|34785|34782.6|34781|34778.6|4
1650392930000|2022-04-19 18:28:50|34784|34781.6|34783.5|34781.1|34786.5|34784.1|34781|34778.6|4
1650392940000|2022-04-19 18:29:00|34783|34780.6|34783|34780.6|34784.5|34782.1|34780.5|34778.1|9
1650392950000|2022-04-19 18:29:10|34783.5|34781.1|34790.5|34788.1|34791|34788.6|34782.5|34780.1|13
1650392960000|2022-04-19 18:29:20|34790|34787.6|34791.5|34789.1|34794.5|34792.1|34789.5|34787.1|52
1650392970000|2022-04-19 18:29:30|34792|34789.6|34789.5|34787.1|34792.5|34790.1|34787.5|34785.1|11
1650392980000|2022-04-19 18:29:40|34789|34786.6|34789.5|34787.1|34790|34787.6|34787|34784.6|10
1650392990000|2022-04-19 18:29:50|34790|34787.6|34788.5|34786.1|34792.5|34790.1|34788|34785.6|9
1650393000000|2022-04-19 18:30:00|34789|34786.6|34793.5|34791.1|34794|34791.6|34785.5|34783.1|18
1650393010000|2022-04-19 18:30:10|34794|34791.6|34788|34785.6|34794.5|34792.1|34787.5|34785.1|31
1650393020000|2022-04-19 18:30:20|34788.5|34786.1|34785|34782.6|34788.5|34786.1|34785|34782.6|16
1650393030000|2022-04-19 18:30:30|34785.5|34783.1|34786.5|34784.1|34787|34784.6|34783|34780.6|21
1650393040000|2022-04-19 18:30:40|34787|34784.6|34793.5|34791.1|34794|34791.6|34787|34784.6|22
1650393050000|2022-04-19 18:30:50|34794.5|34792.1|34801|34798.6|34804.5|34802.1|34794.5|34792.1|88
1650393060000|2022-04-19 18:31:00|34799.5|34797.1|34803.5|34801.1|34804|34801.6|34799|34796.6|59
1650393070000|2022-04-19 18:31:10|34803|34800.6|34793.5|34791.1|34803.5|34801.1|34792.5|34790.1|52
1650393080000|2022-04-19 18:31:20|34792.5|34790.1|34790|34787.6|34792.5|34790.1|34789.5|34787.1|26
1650393090000|2022-04-19 18:31:30|34790.5|34788.1|34787.5|34785.1|34790.5|34788.1|34786.5|34784.1|16
1650393100000|2022-04-19 18:31:40|34787|34784.6|34780.5|34778.1|34787.5|34785.1|34780.5|34778.1|27
1650393110000|2022-04-19 18:31:50|34780|34777.6|34775.5|34773.1|34781.5|34779.1|34775.5|34773.1|21
1650393120000|2022-04-19 18:32:00|34776|34773.6|34776|34773.6|34781|34778.6|34775.5|34773.1|20
1650393130000|2022-04-19 18:32:10|34775.5|34773.1|34787|34784.6|34787.5|34785.1|34775|34772.6|39
1650393140000|2022-04-19 18:32:20|34786.5|34784.1|34787.5|34785.1|34791.5|34789.1|34786|34783.6|33
1650393150000|2022-04-19 18:32:30|34788|34785.6|34790.5|34788.1|34791.5|34789.1|34787.5|34785.1|9
1650393160000|2022-04-19 18:32:40|34791|34788.6|34785.5|34783.1|34794.5|34792.1|34785.5|34783.1|44
1650393170000|2022-04-19 18:32:50|34785|34782.6|34785.5|34783.1|34786.5|34784.1|34783.5|34781.1|17
1650393180000|2022-04-19 18:33:00|34785|34782.6|34785.5|34783.1|34786.5|34784.1|34782.5|34780.1|38
1650393190000|2022-04-19 18:33:10|34786|34783.6|34788.5|34786.1|34791|34788.6|34786|34783.6|22
1650393200000|2022-04-19 18:33:20|34789|34786.6|34787.5|34785.1|34790|34787.6|34786.5|34784.1|11
1650393210000|2022-04-19 18:33:30|34788.5|34786.1|34789|34786.6|34791.5|34789.1|34788.5|34786.1|7
1650393220000|2022-04-19 18:33:40|34789.5|34787.1|34790|34787.6|34790.5|34788.1|34786.5|34784.1|11
1650393230000|2022-04-19 18:33:50|34789.5|34787.1|34785.5|34783.1|34789.5|34787.1|34783|34780.6|13
1650393240000|2022-04-19 18:34:00|34785|34782.6|34783.5|34781.1|34785.5|34783.1|34782.5|34780.1|11
1650393250000|2022-04-19 18:34:10|34783|34780.6|34780.5|34778.1|34784.5|34782.1|34777.5|34775.1|27
1650393260000|2022-04-19 18:34:20|34780|34777.6|34777|34774.6|34780|34777.6|34774|34771.6|34
1650393270000|2022-04-19 18:34:30|34777.5|34775.1|34778.5|34776.1|34779.5|34777.1|34777|34774.6|5
1650393280000|2022-04-19 18:34:40|34779|34776.6|34781|34778.6|34781.5|34779.1|34778|34775.6|4
1650393290000|2022-04-19 18:34:50|34780|34777.6|34781.5|34779.1|34782|34779.6|34778|34775.6|6
1650393300000|2022-04-19 18:35:00|34782|34779.6|34785.5|34783.1|34788|34785.6|34781.5|34779.1|31
1650393310000|2022-04-19 18:35:10|34785|34782.6|34783.5|34781.1|34785|34782.6|34780.5|34778.1|7
1650393320000|2022-04-19 18:35:20|34783|34780.6|34783.5|34781.1|34784|34781.6|34781.5|34779.1|8
1650393330000|2022-04-19 18:35:30|34784.5|34782.1|34786.5|34784.1|34788.5|34786.1|34784.5|34782.1|21
1650393340000|2022-04-19 18:35:40|34786|34783.6|34788.5|34786.1|34788.5|34786.1|34784.5|34782.1|5
1650393350000|2022-04-19 18:35:50|34788|34785.6|34792.5|34790.1|34792.5|34790.1|34787.5|34785.1|15
1650393360000|2022-04-19 18:36:00|34793|34790.6|34786.5|34784.1|34793|34790.6|34786.5|34784.1|22
1650393370000|2022-04-19 18:36:10|34787.5|34785.1|34786|34783.6|34789|34786.6|34784.5|34782.1|18
1650393380000|2022-04-19 18:36:20|34785.5|34783.1|34781.5|34779.1|34787.5|34785.1|34780.5|34778.1|15
1650393390000|2022-04-19 18:36:30|34781|34778.6|34784.5|34782.1|34786.5|34784.1|34779.5|34777.1|10
1650393400000|2022-04-19 18:36:40|34785|34782.6|34782|34779.6|34785.5|34783.1|34781.5|34779.1|5
1650393410000|2022-04-19 18:36:50|34782.5|34780.1|34783.5|34781.1|34783.5|34781.1|34782|34779.6|1
1650393420000|2022-04-19 18:37:00|34783|34780.6|34784.5|34782.1|34786.5|34784.1|34782|34779.6|28
1650393430000|2022-04-19 18:37:10|34784|34781.6|34779.5|34777.1|34784.5|34782.1|34778.5|34776.1|10
1650393440000|2022-04-19 18:37:20|34780.5|34778.1|34780|34777.6|34780.5|34778.1|34777.5|34775.1|12
1650393450000|2022-04-19 18:37:30|34780.5|34778.1|34777.5|34775.1|34780.5|34778.1|34777|34774.6|2
1650393460000|2022-04-19 18:37:40|34778|34775.6|34781.5|34779.1|34783|34780.6|34778|34775.6|6
1650393470000|2022-04-19 18:37:50|34782|34779.6|34784.5|34782.1|34784.5|34782.1|34781.5|34779.1|2
1650393480000|2022-04-19 18:38:00|34785|34782.6|34783.5|34781.1|34788.5|34786.1|34782|34779.6|24
1650393490000|2022-04-19 18:38:10|34784|34781.6|34787.5|34785.1|34788|34785.6|34782.5|34780.1|8
1650393500000|2022-04-19 18:38:20|34788|34785.6|34786.5|34784.1|34789|34786.6|34786.5|34784.1|22
1650393510000|2022-04-19 18:38:30|34787|34784.6|34788|34785.6|34788|34785.6|34786.5|34784.1|11
1650393520000|2022-04-19 18:38:40|34787.5|34785.1|34790.5|34788.1|34790.5|34788.1|34787.5|34785.1|18
1650393530000|2022-04-19 18:38:50|34791|34788.6|34790.5|34788.1|34792.5|34790.1|34790|34787.6|8
1650393540000|2022-04-19 18:39:00|34791|34788.6|34796.5|34794.1|34797|34794.6|34791|34788.6|30
1650393550000|2022-04-19 18:39:10|34796|34793.6|34801.5|34799.1|34801.5|34799.1|34794|34791.6|32
1650393560000|2022-04-19 18:39:20|34802|34799.6|34804.5|34802.1|34807.5|34805.1|34802|34799.6|74
1650393570000|2022-04-19 18:39:30|34804|34801.6|34805.5|34803.1|34809|34806.6|34803.5|34801.1|28
1650393580000|2022-04-19 18:39:40|34805|34802.6|34804.5|34802.1|34805.5|34803.1|34803|34800.6|7
1650393590000|2022-04-19 18:39:50|34805|34802.6|34803.5|34801.1|34807|34804.6|34802.5|34800.1|18
1650393600000|2022-04-19 18:40:00|34803|34800.6|34802.5|34800.1|34806.5|34804.1|34802.5|34800.1|24
1650393610000|2022-04-19 18:40:10|34803|34800.6|34804.5|34802.1|34806.5|34804.1|34802.5|34800.1|5
1650393620000|2022-04-19 18:40:20|34804|34801.6|34804.5|34802.1|34805.5|34803.1|34803.5|34801.1|21
1650393630000|2022-04-19 18:40:30|34805|34802.6|34813|34810.6|34813|34810.6|34804.5|34802.1|49
1650393640000|2022-04-19 18:40:40|34812.5|34810.1|34814.5|34812.1|34815|34812.6|34811.5|34809.1|90
1650393650000|2022-04-19 18:40:50|34814|34811.6|34819|34816.6|34820|34817.6|34813.5|34811.1|76
1650393660000|2022-04-19 18:41:00|34818.5|34816.1|34814.5|34812.1|34819.5|34817.1|34814.5|34812.1|108
1650393670000|2022-04-19 18:41:10|34815|34812.6|34805.5|34803.1|34815|34812.6|34804|34801.6|74
1650393680000|2022-04-19 18:41:20|34805|34802.6|34799.5|34797.1|34805.5|34803.1|34798|34795.6|114
1650393690000|2022-04-19 18:41:30|34799|34796.6|34801.5|34799.1|34803.5|34801.1|34798.5|34796.1|19
1650393700000|2022-04-19 18:41:40|34802|34799.6|34801.5|34799.1|34804.5|34802.1|34800.5|34798.1|31
1650393710000|2022-04-19 18:41:50|34802|34799.6|34800.5|34798.1|34803|34800.6|34800|34797.6|19
1650393720000|2022-04-19 18:42:00|34801|34798.6|34803|34800.6|34803.5|34801.1|34800|34797.6|32
1650393730000|2022-04-19 18:42:10|34802.5|34800.1|34804.5|34802.1|34805.5|34803.1|34801|34798.6|15
1650393740000|2022-04-19 18:42:20|34805|34802.6|34812.5|34810.1|34814.5|34812.1|34805|34802.6|35
1650393750000|2022-04-19 18:42:30|34812|34809.6|34812.5|34810.1|34816|34813.6|34811.5|34809.1|28
1650393760000|2022-04-19 18:42:40|34812|34809.6|34809.5|34807.1|34813.5|34811.1|34809|34806.6|12
1650393770000|2022-04-19 18:42:50|34809|34806.6|34807|34804.6|34809.5|34807.1|34804.5|34802.1|21
1650393780000|2022-04-19 18:43:00|34808|34805.6|34816.5|34814.1|34817|34814.6|34806.5|34804.1|62
1650393790000|2022-04-19 18:43:10|34816|34813.6|34815.5|34813.1|34816|34813.6|34813.5|34811.1|8
1650393800000|2022-04-19 18:43:20|34816|34813.6|34820.5|34818.1|34821|34818.6|34816|34813.6|67
1650393810000|2022-04-19 18:43:30|34820|34817.6|34816|34813.6|34821.5|34819.1|34815.5|34813.1|27
1650393820000|2022-04-19 18:43:40|34815.5|34813.1|34814.5|34812.1|34815.5|34813.1|34811.5|34809.1|33
1650393830000|2022-04-19 18:43:50|34814|34811.6|34812.5|34810.1|34814|34811.6|34811.5|34809.1|9
1650393840000|2022-04-19 18:44:00|34812|34809.6|34815|34812.6|34815.5|34813.1|34811|34808.6|26
1650393850000|2022-04-19 18:44:10|34815.5|34813.1|34814.5|34812.1|34817.5|34815.1|34813.5|34811.1|8
1650393860000|2022-04-19 18:44:20|34815|34812.6|34816.5|34814.1|34818|34815.6|34815|34812.6|8
1650393870000|2022-04-19 18:44:30|34817|34814.6|34816.5|34814.1|34819|34816.6|34815.5|34813.1|8
1650393880000|2022-04-19 18:44:40|34816|34813.6|34809.5|34807.1|34816|34813.6|34809.5|34807.1|17
1650393890000|2022-04-19 18:44:50|34809|34806.6|34811.5|34809.1|34812|34809.6|34808|34805.6|16
1650393900000|2022-04-19 18:45:00|34812|34809.6|34806.5|34804.1|34813|34810.6|34805.5|34803.1|40
1650393910000|2022-04-19 18:45:10|34806|34803.6|34813.5|34811.1|34814|34811.6|34805|34802.6|17
1650393920000|2022-04-19 18:45:20|34813|34810.6|34809|34806.6|34813.5|34811.1|34808|34805.6|14
1650393930000|2022-04-19 18:45:30|34809.5|34807.1|34810|34807.6|34811.5|34809.1|34806.5|34804.1|17
1650393940000|2022-04-19 18:45:40|34810.5|34808.1|34815.5|34813.1|34817|34814.6|34810.5|34808.1|23
1650393950000|2022-04-19 18:45:50|34815|34812.6|34815.5|34813.1|34817|34814.6|34813|34810.6|7
1650393960000|2022-04-19 18:46:00|34816|34813.6|34812.5|34810.1|34817|34814.6|34812|34809.6|7
1650393970000|2022-04-19 18:46:10|34812|34809.6|34815.5|34813.1|34815.5|34813.1|34810.5|34808.1|22
1650393980000|2022-04-19 18:46:20|34815|34812.6|34812.5|34810.1|34816.5|34814.1|34811.5|34809.1|7
1650393990000|2022-04-19 18:46:30|34813|34810.6|34812|34809.6|34815.5|34813.1|34810.5|34808.1|2
1650394000000|2022-04-19 18:46:40|34812.5|34810.1|34813.5|34811.1|34813.5|34811.1|34809.5|34807.1|17
1650394010000|2022-04-19 18:46:50|34813|34810.6|34812.5|34810.1|34814.5|34812.1|34810.5|34808.1|6
1650394020000|2022-04-19 18:47:00|34812|34809.6|34811|34808.6|34814|34811.6|34809.5|34807.1|14
1650394030000|2022-04-19 18:47:10|34810.5|34808.1|34811|34808.6|34812|34809.6|34809|34806.6|11
1650394040000|2022-04-19 18:47:20|34811.5|34809.1|34807|34804.6|34813|34810.6|34807|34804.6|15
1650394050000|2022-04-19 18:47:30|34807.5|34805.1|34807|34804.6|34809.5|34807.1|34806|34803.6|12
1650394060000|2022-04-19 18:47:40|34806.5|34804.1|34805.5|34803.1|34807|34804.6|34805|34802.6|7
1650394070000|2022-04-19 18:47:50|34805|34802.6|34805.5|34803.1|34806.5|34804.1|34803.5|34801.1|5
1650394080000|2022-04-19 18:48:00|34806|34803.6|34806|34803.6|34808.5|34806.1|34805|34802.6|14
1650394090000|2022-04-19 18:48:10|34805.5|34803.1|34807.5|34805.1|34808.5|34806.1|34804.5|34802.1|8
1650394100000|2022-04-19 18:48:20|34808|34805.6|34810.5|34808.1|34813.5|34811.1|34808|34805.6|18
1650394110000|2022-04-19 18:48:30|34811|34808.6|34810.5|34808.1|34811.5|34809.1|34810.5|34808.1|5
1650394120000|2022-04-19 18:48:40|34811|34808.6|34809.5|34807.1|34814|34811.6|34808.5|34806.1|9
1650394130000|2022-04-19 18:48:50|34809|34806.6|34809|34806.6|34810.5|34808.1|34807.5|34805.1|15
1650394140000|2022-04-19 18:49:00|34808.5|34806.1|34808|34805.6|34811|34808.6|34807|34804.6|3
1650394150000|2022-04-19 18:49:10|34808.5|34806.1|34812|34809.6|34812.5|34810.1|34805.5|34803.1|25
1650394160000|2022-04-19 18:49:20|34813|34810.6|34819.5|34817.1|34819.5|34817.1|34812.5|34810.1|23
1650394170000|2022-04-19 18:49:30|34819|34816.6|34814.5|34812.1|34819.5|34817.1|34813|34810.6|21
1650394180000|2022-04-19 18:49:40|34815|34812.6|34817.5|34815.1|34817.5|34815.1|34814|34811.6|10
1650394190000|2022-04-19 18:49:50|34817|34814.6|34818.5|34816.1|34818.5|34816.1|34815.5|34813.1|11
1650394200000|2022-04-19 18:50:00|34819|34816.6|34821.5|34819.1|34822.5|34820.1|34819|34816.6|17
1650394210000|2022-04-19 18:50:10|34821|34818.6|34822.5|34820.1|34822.5|34820.1|34820.5|34818.1|25
1650394220000|2022-04-19 18:50:20|34823|34820.6|34819.5|34817.1|34825|34822.6|34819.5|34817.1|32
1650394230000|2022-04-19 18:50:30|34819|34816.6|34823.5|34821.1|34823.5|34821.1|34819|34816.6|20
1650394240000|2022-04-19 18:50:40|34823|34820.6|34830.5|34828.1|34831|34828.6|34822.5|34820.1|59
1650394250000|2022-04-19 18:50:50|34829.5|34827.1|34830|34827.6|34832|34829.6|34828.5|34826.1|38
1650394260000|2022-04-19 18:51:00|34830.5|34828.1|34840.5|34838.1|34842|34839.6|34830.5|34828.1|116
1650394270000|2022-04-19 18:51:10|34841|34838.6|34837|34834.6|34844|34841.6|34835|34832.6|92
1650394280000|2022-04-19 18:51:20|34837.5|34835.1|34834.5|34832.1|34837.5|34835.1|34833.5|34831.1|46
1650394290000|2022-04-19 18:51:30|34834|34831.6|34827.5|34825.1|34834|34831.6|34827.5|34825.1|88
1650394300000|2022-04-19 18:51:40|34827|34824.6|34822.5|34820.1|34827.5|34825.1|34821.5|34819.1|51
1650394310000|2022-04-19 18:51:50|34822|34819.6|34824.5|34822.1|34827|34824.6|34821.5|34819.1|41
1650394320000|2022-04-19 18:52:00|34823.5|34821.1|34827.5|34825.1|34828|34825.6|34822.5|34820.1|12
1650394330000|2022-04-19 18:52:10|34828|34825.6|34831.5|34829.1|34835|34832.6|34828|34825.6|29
1650394340000|2022-04-19 18:52:20|34831|34828.6|34829.5|34827.1|34832|34829.6|34829|34826.6|6
1650394350000|2022-04-19 18:52:30|34830|34827.6|34826|34823.6|34830.5|34828.1|34826|34823.6|9
1650394360000|2022-04-19 18:52:40|34825.5|34823.1|34819.5|34817.1|34825.5|34823.1|34817.5|34815.1|33
1650394370000|2022-04-19 18:52:50|34820.5|34818.1|34821.5|34819.1|34824.5|34822.1|34820|34817.6|11
1650394380000|2022-04-19 18:53:00|34822|34819.6|34822.5|34820.1|34825.5|34823.1|34821.5|34819.1|19
1650394390000|2022-04-19 18:53:10|34822|34819.6|34821.5|34819.1|34823.5|34821.1|34820.5|34818.1|4
1650394400000|2022-04-19 18:53:20|34821|34818.6|34815.5|34813.1|34822.5|34820.1|34814|34811.6|23
1650394410000|2022-04-19 18:53:30|34816|34813.6|34815.5|34813.1|34818.5|34816.1|34815.5|34813.1|5
1650394420000|2022-04-19 18:53:40|34816|34813.6|34815.5|34813.1|34819|34816.6|34815|34812.6|10
1650394430000|2022-04-19 18:53:50|34814.5|34812.1|34817.5|34815.1|34818.5|34816.1|34814.5|34812.1|15
1650394440000|2022-04-19 18:54:00|34818|34815.6|34818.5|34816.1|34820.5|34818.1|34817|34814.6|26
1650394450000|2022-04-19 18:54:10|34819|34816.6|34814.5|34812.1|34821.5|34819.1|34814.5|34812.1|11
1650394460000|2022-04-19 18:54:20|34815|34812.6|34816.5|34814.1|34816.5|34814.1|34813.5|34811.1|13
1650394470000|2022-04-19 18:54:30|34817|34814.6|34820.5|34818.1|34820.5|34818.1|34814.5|34812.1|5
1650394480000|2022-04-19 18:54:40|34820|34817.6|34819|34816.6|34820|34817.6|34818|34815.6|4
1650394490000|2022-04-19 18:54:50|34818.5|34816.1|34819.5|34817.1|34821|34818.6|34818|34815.6|10
1650394500000|2022-04-19 18:55:00|34819|34816.6|34820.5|34818.1|34825|34822.6|34818.5|34816.1|20
1650394510000|2022-04-19 18:55:10|34821|34818.6|34820.5|34818.1|34823|34820.6|34818.5|34816.1|8
1650394520000|2022-04-19 18:55:20|34821.5|34819.1|34820.5|34818.1|34823.5|34821.1|34820|34817.6|8
1650394530000|2022-04-19 18:55:30|34821|34818.6|34827|34824.6|34827.5|34825.1|34821|34818.6|25
1650394540000|2022-04-19 18:55:40|34826.5|34824.1|34826.5|34824.1|34827.5|34825.1|34825|34822.6|17
1650394550000|2022-04-19 18:55:50|34827|34824.6|34830.5|34828.1|34830.5|34828.1|34826.5|34824.1|22
1650394560000|2022-04-19 18:56:00|34831|34828.6|34828.5|34826.1|34831|34828.6|34827|34824.6|30
1650394570000|2022-04-19 18:56:10|34828|34825.6|34831.5|34829.1|34832|34829.6|34827|34824.6|30
1650394580000|2022-04-19 18:56:20|34832|34829.6|34835.5|34833.1|34836|34833.6|34831|34828.6|32
1650394590000|2022-04-19 18:56:30|34836|34833.6|34831.5|34829.1|34836.5|34834.1|34831.5|34829.1|25
1650394600000|2022-04-19 18:56:40|34832|34829.6|34831.5|34829.1|34833.5|34831.1|34829.5|34827.1|15
1650394610000|2022-04-19 18:56:50|34831|34828.6|34829.5|34827.1|34832.5|34830.1|34829|34826.6|7
1650394620000|2022-04-19 18:57:00|34829|34826.6|34831|34828.6|34832|34829.6|34829|34826.6|14
1650394630000|2022-04-19 18:57:10|34831.5|34829.1|34830.5|34828.1|34833.5|34831.1|34829.5|34827.1|15
1650394640000|2022-04-19 18:57:20|34830|34827.6|34834.5|34832.1|34835.5|34833.1|34830|34827.6|12
1650394650000|2022-04-19 18:57:30|34835|34832.6|34836.5|34834.1|34837.5|34835.1|34833.5|34831.1|13
1650394660000|2022-04-19 18:57:40|34836|34833.6|34832.5|34830.1|34836.5|34834.1|34831.5|34829.1|7
1650394670000|2022-04-19 18:57:50|34833|34830.6|34835.5|34833.1|34835.5|34833.1|34832|34829.6|3
1650394680000|2022-04-19 18:58:00|34836|34833.6|34837.5|34835.1|34838|34835.6|34832.5|34830.1|26
1650394690000|2022-04-19 18:58:10|34837|34834.6|34837.5|34835.1|34839|34836.6|34837|34834.6|10
1650394700000|2022-04-19 18:58:20|34838.5|34836.1|34838.5|34836.1|34839|34836.6|34835.5|34833.1|13
1650394710000|2022-04-19 18:58:30|34839|34836.6|34839.5|34837.1|34842.5|34840.1|34837.5|34835.1|49
1650394720000|2022-04-19 18:58:40|34840|34837.6|34833.5|34831.1|34840|34837.6|34833.5|34831.1|19
1650394730000|2022-04-19 18:58:50|34834|34831.6|34835.5|34833.1|34837|34834.6|34833.5|34831.1|19
1650394740000|2022-04-19 18:59:00|34835|34832.6|34831.5|34829.1|34835.5|34833.1|34831.5|34829.1|39
1650394750000|2022-04-19 18:59:10|34831|34828.6|34838|34835.6|34838|34835.6|34831|34828.6|22
1650394760000|2022-04-19 18:59:20|34837.5|34835.1|34837.5|34835.1|34838.5|34836.1|34836.5|34834.1|4
1650394770000|2022-04-19 18:59:30|34837|34834.6|34840.5|34838.1|34844|34841.6|34837|34834.6|130
1650394780000|2022-04-19 18:59:40|34840|34837.6|34841.5|34839.1|34842|34839.6|34839.5|34837.1|16
1650394790000|2022-04-19 18:59:50|34842|34839.6|34840.5|34838.1|34844.5|34842.1|34840|34837.6|15
1650394800000|2022-04-19 19:00:00|34840|34837.6|34845.5|34843.1|34845.5|34843.1|34838.5|34836.1|49
1650394810000|2022-04-19 19:00:10|34846|34843.6|34840.5|34838.1|34846|34843.6|34839|34836.6|49
1650394820000|2022-04-19 19:00:20|34841|34838.6|34843|34840.6|34844.5|34842.1|34840.5|34838.1|20
1650394830000|2022-04-19 19:00:30|34843.5|34841.1|34856.5|34854.1|34856.5|34854.1|34840.5|34838.1|167
1650394840000|2022-04-19 19:00:40|34857|34854.6|34856.5|34854.1|34857.5|34855.1|34854|34851.6|159
1650394850000|2022-04-19 19:00:50|34857|34854.6|34859|34856.6|34861.5|34859.1|34856|34853.6|124
1650394860000|2022-04-19 19:01:00|34859.5|34857.1|34857.5|34855.1|34860.5|34858.1|34857|34854.6|60
1650394870000|2022-04-19 19:01:10|34858|34855.6|34853.5|34851.1|34858|34855.6|34852|34849.6|37
1650394880000|2022-04-19 19:01:20|34854|34851.6|34857|34854.6|34857|34854.6|34853.5|34851.1|17
1650394890000|2022-04-19 19:01:30|34857.5|34855.1|34856|34853.6|34857.5|34855.1|34853.5|34851.1|7
1650394900000|2022-04-19 19:01:40|34856.5|34854.1|34856.5|34854.1|34858.5|34856.1|34855.5|34853.1|42
1650394910000|2022-04-19 19:01:50|34857|34854.6|34856.5|34854.1|34859.5|34857.1|34854.5|34852.1|15
1650394920000|2022-04-19 19:02:00|34856|34853.6|34860|34857.6|34860.5|34858.1|34855.5|34853.1|18
1650394930000|2022-04-19 19:02:10|34859.5|34857.1|34860|34857.6|34860.5|34858.1|34857.5|34855.1|24
1650394940000|2022-04-19 19:02:20|34860.5|34858.1|34859|34856.6|34860.5|34858.1|34858.5|34856.1|22
1650394950000|2022-04-19 19:02:30|34859.5|34857.1|34854.5|34852.1|34859.5|34857.1|34854|34851.6|34
1650394960000|2022-04-19 19:02:40|34855|34852.6|34854|34851.6|34856|34853.6|34850.5|34848.1|37
1650394970000|2022-04-19 19:02:50|34853.5|34851.1|34850.5|34848.1|34853.5|34851.1|34847.5|34845.1|24
1650394980000|2022-04-19 19:03:00|34851|34848.6|34844|34841.6|34853|34850.6|34842|34839.6|69
1650394990000|2022-04-19 19:03:10|34843.5|34841.1|34844.5|34842.1|34845.5|34843.1|34842.5|34840.1|38
1650395000000|2022-04-19 19:03:20|34845|34842.6|34847.5|34845.1|34852|34849.6|34845|34842.6|45
1650395010000|2022-04-19 19:03:30|34847|34844.6|34849|34846.6|34850|34847.6|34845.5|34843.1|32
1650395020000|2022-04-19 19:03:40|34849.5|34847.1|34847.5|34845.1|34849.5|34847.1|34846.5|34844.1|13
1650395030000|2022-04-19 19:03:50|34848|34845.6|34846.5|34844.1|34851|34848.6|34846.5|34844.1|12
1650395040000|2022-04-19 19:04:00|34846|34843.6|34845|34842.6|34847|34844.6|34843.5|34841.1|40
1650395050000|2022-04-19 19:04:10|34845.5|34843.1|34844.5|34842.1|34845.5|34843.1|34843|34840.6|13
1650395060000|2022-04-19 19:04:20|34845|34842.6|34847|34844.6|34850|34847.6|34844.5|34842.1|15
1650395070000|2022-04-19 19:04:30|34847.5|34845.1|34846|34843.6|34849|34846.6|34846|34843.6|16
1650395080000|2022-04-19 19:04:40|34846.5|34844.1|34845.5|34843.1|34847|34844.6|34844.5|34842.1|26
1650395090000|2022-04-19 19:04:50|34846|34843.6|34842.5|34840.1|34846|34843.6|34841|34838.6|29
1650395100000|2022-04-19 19:05:00|34843|34840.6|34842|34839.6|34844.5|34842.1|34841|34838.6|20
1650395110000|2022-04-19 19:05:10|34841.5|34839.1|34842|34839.6|34844|34841.6|34839|34836.6|32
1650395120000|2022-04-19 19:05:20|34842.5|34840.1|34843.5|34841.1|34844.5|34842.1|34841.5|34839.1|10
1650395130000|2022-04-19 19:05:30|34844|34841.6|34842.5|34840.1|34849|34846.6|34842.5|34840.1|22
1650395140000|2022-04-19 19:05:40|34841.5|34839.1|34838.5|34836.1|34842|34839.6|34838|34835.6|25
1650395150000|2022-04-19 19:05:50|34838|34835.6|34836.5|34834.1|34841|34838.6|34836.5|34834.1|28
1650395160000|2022-04-19 19:06:00|34837|34834.6|34838.5|34836.1|34840.5|34838.1|34831.5|34829.1|48
1650395170000|2022-04-19 19:06:10|34839|34836.6|34833|34830.6|34839.5|34837.1|34831|34828.6|58
1650395180000|2022-04-19 19:06:20|34833.5|34831.1|34837.5|34835.1|34839|34836.6|34833|34830.6|18
1650395190000|2022-04-19 19:06:30|34838|34835.6|34842.5|34840.1|34844.5|34842.1|34838|34835.6|28
1650395200000|2022-04-19 19:06:40|34843|34840.6|34840.5|34838.1|34843.5|34841.1|34839|34836.6|17
1650395210000|2022-04-19 19:06:50|34840|34837.6|34841.5|34839.1|34843|34840.6|34839|34836.6|14
1650395220000|2022-04-19 19:07:00|34842|34839.6|34842.5|34840.1|34846|34843.6|34838.5|34836.1|32
1650395230000|2022-04-19 19:07:10|34842|34839.6|34838.5|34836.1|34843|34840.6|34838.5|34836.1|12
1650395240000|2022-04-19 19:07:20|34838|34835.6|34839.5|34837.1|34843.5|34841.1|34838|34835.6|21
1650395250000|2022-04-19 19:07:30|34839|34836.6|34840.5|34838.1|34841|34838.6|34836|34833.6|18
1650395260000|2022-04-19 19:07:40|34840|34837.6|34839.5|34837.1|34842.5|34840.1|34837.5|34835.1|13
1650395270000|2022-04-19 19:07:50|34839|34836.6|34844.5|34842.1|34845.5|34843.1|34838.5|34836.1|19
1650395280000|2022-04-19 19:08:00|34845|34842.6|34844.5|34842.1|34845.5|34843.1|34843|34840.6|10
1650395290000|2022-04-19 19:08:10|34845|34842.6|34847.5|34845.1|34847.5|34845.1|34843.5|34841.1|26
1650395300000|2022-04-19 19:08:20|34848|34845.6|34850|34847.6|34851.5|34849.1|34847.5|34845.1|41
1650395310000|2022-04-19 19:08:30|34850.5|34848.1|34854|34851.6|34855|34852.6|34850.5|34848.1|15
1650395320000|2022-04-19 19:08:40|34854.5|34852.1|34861|34858.6|34862.5|34860.1|34854|34851.6|51
1650395330000|2022-04-19 19:08:50|34861.5|34859.1|34862|34859.6|34863|34860.6|34860|34857.6|18
1650395340000|2022-04-19 19:09:00|34862.5|34860.1|34868.5|34866.1|34869|34866.6|34862.5|34860.1|95
1650395350000|2022-04-19 19:09:10|34871|34868.6|34867|34864.6|34872.5|34870.1|34865.5|34863.1|77
1650395360000|2022-04-19 19:09:20|34866.5|34864.1|34862.5|34860.1|34867.5|34865.1|34862.5|34860.1|54
1650395370000|2022-04-19 19:09:30|34862|34859.6|34859.5|34857.1|34865|34862.6|34859.5|34857.1|78
1650395380000|2022-04-19 19:09:40|34860|34857.6|34869.5|34867.1|34869.5|34867.1|34859.5|34857.1|32
1650395390000|2022-04-19 19:09:50|34868.5|34866.1|34867.5|34865.1|34871.5|34869.1|34867.5|34865.1|13
1650395400000|2022-04-19 19:10:00|34868|34865.6|34858|34855.6|34868.5|34866.1|34857|34854.6|72
1650395410000|2022-04-19 19:10:10|34858.5|34856.1|34861|34858.6|34863.5|34861.1|34858|34855.6|22
1650395420000|2022-04-19 19:10:20|34862|34859.6|34866|34863.6|34869.5|34867.1|34862|34859.6|17
1650395430000|2022-04-19 19:10:30|34866.5|34864.1|34865|34862.6|34866.5|34864.1|34864|34861.6|11
1650395440000|2022-04-19 19:10:40|34865.5|34863.1|34869.5|34867.1|34869.5|34867.1|34862.5|34860.1|29
1650395450000|2022-04-19 19:10:50|34870|34867.6|34868|34865.6|34870.5|34868.1|34866.5|34864.1|25
1650395460000|2022-04-19 19:11:00|34868.5|34866.1|34869.5|34867.1|34871.5|34869.1|34868|34865.6|30
1650395470000|2022-04-19 19:11:10|34870|34867.6|34871|34868.6|34871|34868.6|34869|34866.6|17
1650395480000|2022-04-19 19:11:20|34872|34869.6|34888.5|34886.1|34889|34886.6|34871|34868.6|358
1650395490000|2022-04-19 19:11:30|34888|34885.6|34892.5|34890.1|34892.5|34890.1|34882.5|34880.1|213
1650395500000|2022-04-19 19:11:40|34892|34889.6|34893|34890.6|34893|34890.6|34889|34886.6|303
1650395510000|2022-04-19 19:11:50|34895.5|34893.1|34891|34888.6|34895.5|34893.1|34891|34888.6|293
1650395520000|2022-04-19 19:12:00|34891.5|34889.1|34898.5|34896.1|34899.5|34897.1|34890.5|34888.1|117
1650395530000|2022-04-19 19:12:10|34899|34896.6|34902.5|34900.1|34903.5|34901.1|34896.5|34894.1|95
1650395540000|2022-04-19 19:12:20|34902|34899.6|34896|34893.6|34902.5|34900.1|34895|34892.6|47
1650395550000|2022-04-19 19:12:30|34896.5|34894.1|34895.5|34893.1|34897|34894.6|34894.5|34892.1|30
1650395560000|2022-04-19 19:12:40|34896|34893.6|34901|34898.6|34901.5|34899.1|34896|34893.6|59
1650395570000|2022-04-19 19:12:50|34900.5|34898.1|34906|34903.6|34908|34905.6|34898.5|34896.1|91
1650395580000|2022-04-19 19:13:00|34906.5|34904.1|34913|34910.6|34915.5|34913.1|34906|34903.6|153
1650395590000|2022-04-19 19:13:10|34912.5|34910.1|34925.5|34923.1|34925.5|34923.1|34912.5|34910.1|164
1650395600000|2022-04-19 19:13:20|34924|34921.6|34923.5|34921.1|34924.5|34922.1|34919.5|34917.1|80
1650395610000|2022-04-19 19:13:30|34924|34921.6|34926.5|34924.1|34928|34925.6|34923.5|34921.1|72
1650395620000|2022-04-19 19:13:40|34926|34923.6|34924.5|34922.1|34926.5|34924.1|34919.5|34917.1|67
1650395630000|2022-04-19 19:13:50|34925|34922.6|34927.5|34925.1|34929|34926.6|34925|34922.6|42
1650395640000|2022-04-19 19:14:00|34928|34925.6|34926.5|34924.1|34931|34928.6|34926|34923.6|122
1650395650000|2022-04-19 19:14:10|34926|34923.6|34924|34921.6|34927|34924.6|34922.5|34920.1|71
1650395660000|2022-04-19 19:14:20|34924.5|34922.1|34921.5|34919.1|34926.5|34924.1|34921.5|34919.1|55
1650395670000|2022-04-19 19:14:30|34921|34918.6|34924.5|34922.1|34925.5|34923.1|34920.5|34918.1|26
1650395680000|2022-04-19 19:14:40|34924|34921.6|34927.5|34925.1|34930.5|34928.1|34924|34921.6|34
1650395690000|2022-04-19 19:14:50|34927|34924.6|34930|34927.6|34933|34930.6|34926.5|34924.1|49
1650395700000|2022-04-19 19:15:00|34929.5|34927.1|34930.5|34928.1|34933|34930.6|34928|34925.6|116
1650395710000|2022-04-19 19:15:10|34931|34928.6|34929.5|34927.1|34935|34932.6|34929.5|34927.1|88
1650395720000|2022-04-19 19:15:20|34930|34927.6|34932.5|34930.1|34934|34931.6|34929.5|34927.1|54
1650395730000|2022-04-19 19:15:30|34932|34929.6|34938.5|34936.1|34939|34936.6|34932|34929.6|67
1650395740000|2022-04-19 19:15:40|34938|34935.6|34936.5|34934.1|34939|34936.6|34932|34929.6|47
1650395750000|2022-04-19 19:15:50|34936|34933.6|34939.5|34937.1|34939.5|34937.1|34935.5|34933.1|44
1650395760000|2022-04-19 19:16:00|34940|34937.6|34939|34936.6|34941|34938.6|34937|34934.6|68
1650395770000|2022-04-19 19:16:10|34938.5|34936.1|34951.5|34949.1|34951.5|34949.1|34937.5|34935.1|265
1650395780000|2022-04-19 19:16:20|34952|34949.6|34950|34947.6|34953|34950.6|34949.5|34947.1|83
1650395790000|2022-04-19 19:16:30|34949.5|34947.1|34954|34951.6|34954|34951.6|34949.5|34947.1|65
1650395800000|2022-04-19 19:16:40|34953.5|34951.1|34950.5|34948.1|34954|34951.6|34946.5|34944.1|61
1650395810000|2022-04-19 19:16:50|34951|34948.6|34954|34951.6|34954|34951.6|34951|34948.6|32
1650395820000|2022-04-19 19:17:00|34954.5|34952.1|34947.5|34945.1|34955.5|34953.1|34947.5|34945.1|125
1650395830000|2022-04-19 19:17:10|34947|34944.6|34945.5|34943.1|34948.5|34946.1|34945|34942.6|57
1650395840000|2022-04-19 19:17:20|34945|34942.6|34948.5|34946.1|34950.5|34948.1|34944.5|34942.1|37
1650395850000|2022-04-19 19:17:30|34948|34945.6|34951.5|34949.1|34951.5|34949.1|34948|34945.6|24
1650395860000|2022-04-19 19:17:40|34951|34948.6|34946.5|34944.1|34951|34948.6|34946.5|34944.1|27
1650395870000|2022-04-19 19:17:50|34946|34943.6|34943|34940.6|34946|34943.6|34941|34938.6|69
1650395880000|2022-04-19 19:18:00|34942.5|34940.1|34945.5|34943.1|34947.5|34945.1|34941.5|34939.1|37
1650395890000|2022-04-19 19:18:10|34946|34943.6|34948|34945.6|34948|34945.6|34942.5|34940.1|28
1650395900000|2022-04-19 19:18:20|34948.5|34946.1|34948.5|34946.1|34951|34948.6|34948|34945.6|60
1650395910000|2022-04-19 19:18:30|34949.5|34947.1|34952.5|34950.1|34954.5|34952.1|34949|34946.6|69
1650395920000|2022-04-19 19:18:40|34953.5|34951.1|34948.5|34946.1|34953.5|34951.1|34948.5|34946.1|36
1650395930000|2022-04-19 19:18:50|34948|34945.6|34942|34939.6|34948.5|34946.1|34941.5|34939.1|45
1650395940000|2022-04-19 19:19:00|34942.5|34940.1|34941.5|34939.1|34943.5|34941.1|34940|34937.6|33
1650395950000|2022-04-19 19:19:10|34941|34938.6|34942|34939.6|34946.5|34944.1|34941|34938.6|13
1650395960000|2022-04-19 19:19:20|34942.5|34940.1|34946.5|34944.1|34946.5|34944.1|34942|34939.6|14
1650395970000|2022-04-19 19:19:30|34946|34943.6|34943|34940.6|34946.5|34944.1|34942.5|34940.1|8
1650395980000|2022-04-19 19:19:40|34942.5|34940.1|34939.5|34937.1|34943.5|34941.1|34939|34936.6|44
1650395990000|2022-04-19 19:19:50|34939|34936.6|34939.5|34937.1|34939.5|34937.1|34937.5|34935.1|39
1650396000000|2022-04-19 19:20:00|34937.8|34935.4|34936.3|34933.9|34942.3|34939.9|34935.8|34933.4|66
1650396010000|2022-04-19 19:20:10|34934.3|34931.9|34934.8|34932.4|34938.8|34936.4|34933.8|34931.4|69
1650396020000|2022-04-19 19:20:20|34934.3|34931.9|34933.8|34931.4|34936.3|34933.9|34932.8|34930.4|73
1650396030000|2022-04-19 19:20:30|34933.3|34930.9|34933.8|34931.4|34936.3|34933.9|34930.8|34928.4|52
1650396040000|2022-04-19 19:20:40|34933.3|34930.9|34930.8|34928.4|34936.8|34934.4|34929.8|34927.4|39
1650396050000|2022-04-19 19:20:50|34929.8|34927.4|34930.3|34927.9|34931.8|34929.4|34928.8|34926.4|26
1650396060000|2022-04-19 19:21:00|34929.8|34927.4|34931.8|34929.4|34934.8|34932.4|34929.8|34927.4|38
1650396070000|2022-04-19 19:21:10|34932.3|34929.9|34929.8|34927.4|34933.8|34931.4|34929.3|34926.9|16
1650396080000|2022-04-19 19:21:20|34930.3|34927.9|34931.8|34929.4|34932.8|34930.4|34929.3|34926.9|15
1650396090000|2022-04-19 19:21:30|34932.3|34929.9|34929.8|34927.4|34933.8|34931.4|34928.8|34926.4|19
1650396100000|2022-04-19 19:21:40|34929.3|34926.9|34930.8|34928.4|34934.8|34932.4|34929.3|34926.9|23
1650396110000|2022-04-19 19:21:50|34930.3|34927.9|34932.8|34930.4|34934.3|34931.9|34929.8|34927.4|13
1650396120000|2022-04-19 19:22:00|34933.3|34930.9|34937.8|34935.4|34939.8|34937.4|34932.8|34930.4|22
1650396130000|2022-04-19 19:22:10|34938.3|34935.9|34939.8|34937.4|34939.8|34937.4|34935.8|34933.4|17
1650396140000|2022-04-19 19:22:20|34939.3|34936.9|34948.8|34946.4|34949.8|34947.4|34937.8|34935.4|60
1650396150000|2022-04-19 19:22:30|34949.3|34946.9|34951.3|34948.9|34952.3|34949.9|34949.3|34946.9|73
1650396160000|2022-04-19 19:22:40|34950.8|34948.4|34946.8|34944.4|34951.3|34948.9|34945.3|34942.9|39
1650396170000|2022-04-19 19:22:50|34947.3|34944.9|34945.3|34942.9|34951.8|34949.4|34939.8|34937.4|98
1650396180000|2022-04-19 19:23:00|34946.3|34943.9|34940.3|34937.9|34947.8|34945.4|34938.8|34936.4|50
1650396190000|2022-04-19 19:23:10|34939.8|34937.4|34938.8|34936.4|34941.3|34938.9|34936.8|34934.4|28
1650396200000|2022-04-19 19:23:20|34939.3|34936.9|34937.8|34935.4|34941.3|34938.9|34937.3|34934.9|16
1650396210000|2022-04-19 19:23:30|34937.3|34934.9|34934.8|34932.4|34937.3|34934.9|34933.3|34930.9|32
1650396220000|2022-04-19 19:23:40|34934.3|34931.9|34932.8|34930.4|34934.8|34932.4|34931.8|34929.4|17
1650396230000|2022-04-19 19:23:50|34932.3|34929.9|34932.8|34930.4|34935.3|34932.9|34930.3|34927.9|23
1650396240000|2022-04-19 19:24:00|34932.3|34929.9|34938.8|34936.4|34939.3|34936.9|34931.8|34929.4|24
1650396250000|2022-04-19 19:24:10|34939.3|34936.9|34941.8|34939.4|34941.8|34939.4|34936.3|34933.9|160
1650396260000|2022-04-19 19:24:20|34941.3|34938.9|34948.3|34945.9|34950.8|34948.4|34941.3|34938.9|173
1650396270000|2022-04-19 19:24:30|34949.8|34947.4|34950.3|34947.9|34951.3|34948.9|34948.3|34945.9|49
1650396280000|2022-04-19 19:24:40|34949.8|34947.4|34945.8|34943.4|34950.3|34947.9|34944.3|34941.9|33
1650396290000|2022-04-19 19:24:50|34945.3|34942.9|34943.8|34941.4|34947.8|34945.4|34943.8|34941.4|15
1650396300000|2022-04-19 19:25:00|34944.3|34941.9|34942.3|34939.9|34945.8|34943.4|34941.3|34938.9|27
1650396310000|2022-04-19 19:25:10|34942.8|34940.4|34944.3|34941.9|34945.8|34943.4|34941.8|34939.4|4
1650396320000|2022-04-19 19:25:20|34943.8|34941.4|34940.8|34938.4|34945.8|34943.4|34940.3|34937.9|18
1650396330000|2022-04-19 19:25:30|34941.3|34938.9|34944.8|34942.4|34944.8|34942.4|34937.8|34935.4|22
1650396340000|2022-04-19 19:25:40|34945.3|34942.9|34943.8|34941.4|34946.8|34944.4|34941.8|34939.4|17
1650396350000|2022-04-19 19:25:50|34943.3|34940.9|34941.8|34939.4|34944.8|34942.4|34941.3|34938.9|10
1650396360000|2022-04-19 19:26:00|34941.3|34938.9|34937.8|34935.4|34941.3|34938.9|34937.8|34935.4|20
1650396370000|2022-04-19 19:26:10|34937.3|34934.9|34933.8|34931.4|34938.3|34935.9|34933.8|34931.4|31
1650396380000|2022-04-19 19:26:20|34934.3|34931.9|34934.8|34932.4|34934.8|34932.4|34933.3|34930.9|8
1650396390000|2022-04-19 19:26:30|34934.3|34931.9|34933.3|34930.9|34934.8|34932.4|34929.3|34926.9|47
1650396400000|2022-04-19 19:26:40|34932.8|34930.4|34929.3|34926.9|34933.8|34931.4|34929.3|34926.9|54
1650396410000|2022-04-19 19:26:50|34928.8|34926.4|34933.8|34931.4|34933.8|34931.4|34928.3|34925.9|27
1650396420000|2022-04-19 19:27:00|34933.3|34930.9|34931.8|34929.4|34934.8|34932.4|34931.3|34928.9|17
1650396430000|2022-04-19 19:27:10|34932.3|34929.9|34928.3|34925.9|34933.8|34931.4|34928.3|34925.9|24
1650396440000|2022-04-19 19:27:20|34928.8|34926.4|34922.8|34920.4|34929.3|34926.9|34922.8|34920.4|60
1650396450000|2022-04-19 19:27:30|34921.3|34918.9|34930.8|34928.4|34932.3|34929.9|34921.3|34918.9|51
1650396460000|2022-04-19 19:27:40|34931.3|34928.9|34926.8|34924.4|34931.3|34928.9|34925.8|34923.4|21
1650396470000|2022-04-19 19:27:50|34926.3|34923.9|34926.8|34924.4|34926.8|34924.4|34922.3|34919.9|21
1650396480000|2022-04-19 19:28:00|34925.8|34923.4|34925.3|34922.9|34927.8|34925.4|34922.8|34920.4|17
1650396490000|2022-04-19 19:28:10|34927.8|34925.4|34923.8|34921.4|34928.8|34926.4|34923.8|34921.4|13
1650396500000|2022-04-19 19:28:20|34924.8|34922.4|34919.3|34916.9|34924.8|34922.4|34918.8|34916.4|57
1650396510000|2022-04-19 19:28:30|34919.8|34917.4|34919.8|34917.4|34920.3|34917.9|34918.3|34915.9|24
1650396520000|2022-04-19 19:28:40|34920.3|34917.9|34922.3|34919.9|34922.3|34919.9|34920.3|34917.9|12
1650396530000|2022-04-19 19:28:50|34921.8|34919.4|34926.8|34924.4|34929.3|34926.9|34921.8|34919.4|40
1650396540000|2022-04-19 19:29:00|34927.3|34924.9|34927.8|34925.4|34928.8|34926.4|34923.8|34921.4|21
1650396550000|2022-04-19 19:29:10|34927.3|34924.9|34932.8|34930.4|34934.3|34931.9|34927.3|34924.9|15
1650396560000|2022-04-19 19:29:20|34932.3|34929.9|34931.8|34929.4|34935.3|34932.9|34929.3|34926.9|29
1650396570000|2022-04-19 19:29:30|34931.3|34928.9|34933.3|34930.9|34935.3|34932.9|34929.8|34927.4|20
1650396580000|2022-04-19 19:29:40|34932.8|34930.4|34925.8|34923.4|34933.8|34931.4|34925.3|34922.9|21
1650396590000|2022-04-19 19:29:50|34926.3|34923.9|34926.8|34924.4|34928.8|34926.4|34924.8|34922.4|15
1650396600000|2022-04-19 19:30:00|34927.8|34925.4|34928.8|34926.4|34929.3|34926.9|34923.3|34920.9|28
1650396610000|2022-04-19 19:30:10|34928.3|34925.9|34924.8|34922.4|34928.3|34925.9|34921.3|34918.9|27
1650396620000|2022-04-19 19:30:20|34925.3|34922.9|34921.8|34919.4|34925.8|34923.4|34919.8|34917.4|29
1650396630000|2022-04-19 19:30:30|34921.3|34918.9|34924.8|34922.4|34926.3|34923.9|34919.8|34917.4|14
1650396640000|2022-04-19 19:30:40|34925.3|34922.9|34931.8|34929.4|34931.8|34929.4|34924.8|34922.4|11
1650396650000|2022-04-19 19:30:50|34932.3|34929.9|34937.3|34934.9|34938.8|34936.4|34930.8|34928.4|73
1650396660000|2022-04-19 19:31:00|34937.8|34935.4|34939.8|34937.4|34939.8|34937.4|34934.8|34932.4|51
1650396670000|2022-04-19 19:31:10|34940.3|34937.9|34942.8|34940.4|34943.3|34940.9|34939.8|34937.4|57
1650396680000|2022-04-19 19:31:20|34942.3|34939.9|34944.8|34942.4|34947.3|34944.9|34941.8|34939.4|72
1650396690000|2022-04-19 19:31:30|34945.3|34942.9|34944.8|34942.4|34945.8|34943.4|34941.3|34938.9|26
1650396700000|2022-04-19 19:31:40|34944.3|34941.9|34944.8|34942.4|34946.3|34943.9|34944.3|34941.9|13
1650396710000|2022-04-19 19:31:50|34945.3|34942.9|34941.8|34939.4|34946.8|34944.4|34934.8|34932.4|45
1650396720000|2022-04-19 19:32:00|34942.3|34939.9|34937.3|34934.9|34942.3|34939.9|34935.8|34933.4|24
1650396730000|2022-04-19 19:32:10|34937.8|34935.4|34945.3|34942.9|34945.3|34942.9|34937.8|34935.4|52
1650396740000|2022-04-19 19:32:20|34943.8|34941.4|34950.8|34948.4|34952.3|34949.9|34943.8|34941.4|119
1650396750000|2022-04-19 19:32:30|34950.3|34947.9|34952.3|34949.9|34953.3|34950.9|34949.3|34946.9|90
1650396760000|2022-04-19 19:32:40|34952.8|34950.4|34956.8|34954.4|34960.8|34958.4|34952.8|34950.4|178
1650396770000|2022-04-19 19:32:50|34957.3|34954.9|34958.8|34956.4|34959.3|34956.9|34952.8|34950.4|80
1650396780000|2022-04-19 19:33:00|34957.8|34955.4|34961.8|34959.4|34962.3|34959.9|34955.8|34953.4|54
1650396790000|2022-04-19 19:33:10|34962.3|34959.9|34964.8|34962.4|34967.3|34964.9|34960.8|34958.4|74
1650396800000|2022-04-19 19:33:20|34964.3|34961.9|34959.8|34957.4|34965.3|34962.9|34958.3|34955.9|154
1650396810000|2022-04-19 19:33:30|34960.3|34957.9|34957.8|34955.4|34960.8|34958.4|34956.3|34953.9|21
1650396820000|2022-04-19 19:33:40|34958.3|34955.9|34960.8|34958.4|34962.8|34960.4|34958.3|34955.9|33
1650396830000|2022-04-19 19:33:50|34961.3|34958.9|34959.3|34956.9|34963.8|34961.4|34958.8|34956.4|14
1650396840000|2022-04-19 19:34:00|34959.8|34957.4|34950.3|34947.9|34959.8|34957.4|34949.8|34947.4|87
1650396850000|2022-04-19 19:34:10|34949.8|34947.4|34945.8|34943.4|34952.3|34949.9|34943.8|34941.4|104
1650396860000|2022-04-19 19:34:20|34945.3|34942.9|34940.8|34938.4|34945.8|34943.4|34939.8|34937.4|60
1650396870000|2022-04-19 19:34:30|34940.3|34937.9|34942.8|34940.4|34944.8|34942.4|34939.3|34936.9|48
1650396880000|2022-04-19 19:34:40|34942.3|34939.9|34949.8|34947.4|34952.8|34950.4|34941.8|34939.4|76
1650396890000|2022-04-19 19:34:50|34949.3|34946.9|34945.3|34942.9|34949.8|34947.4|34945.3|34942.9|24
1650396900000|2022-04-19 19:35:00|34944.8|34942.4|34940.8|34938.4|34946.8|34944.4|34940.3|34937.9|39
1650396910000|2022-04-19 19:35:10|34940.3|34937.9|34941.8|34939.4|34941.8|34939.4|34937.3|34934.9|61
1650396920000|2022-04-19 19:35:20|34942.3|34939.9|34948.8|34946.4|34948.8|34946.4|34942.3|34939.9|51
1650396930000|2022-04-19 19:35:30|34949.3|34946.9|34950.8|34948.4|34951.3|34948.9|34948.3|34945.9|14
1650396940000|2022-04-19 19:35:40|34951.3|34948.9|34957.8|34955.4|34958.3|34955.9|34951.3|34948.9|46
1650396950000|2022-04-19 19:35:50|34957.3|34954.9|34955.3|34952.9|34957.8|34955.4|34953.8|34951.4|23
1650396960000|2022-04-19 19:36:00|34955.8|34953.4|34955.8|34953.4|34957.3|34954.9|34952.3|34949.9|40
1650396970000|2022-04-19 19:36:10|34955.3|34952.9|34959.3|34956.9|34961.8|34959.4|34955.3|34952.9|30
1650396980000|2022-04-19 19:36:20|34958.8|34956.4|34960.8|34958.4|34963.8|34961.4|34958.3|34955.9|30
1650396990000|2022-04-19 19:36:30|34961.3|34958.9|34959.8|34957.4|34963.8|34961.4|34959.8|34957.4|38
1650397000000|2022-04-19 19:36:40|34959.3|34956.9|34960.8|34958.4|34961.8|34959.4|34957.8|34955.4|20
1650397010000|2022-04-19 19:36:50|34960.3|34957.9|34957.3|34954.9|34962.3|34959.9|34956.3|34953.9|37
1650397020000|2022-04-19 19:37:00|34957.8|34955.4|34960.8|34958.4|34963.3|34960.9|34957.3|34954.9|29
1650397030000|2022-04-19 19:37:10|34960.3|34957.9|34956.3|34953.9|34960.3|34957.9|34955.3|34952.9|25
1650397040000|2022-04-19 19:37:20|34956.8|34954.4|34955.8|34953.4|34958.8|34956.4|34955.8|34953.4|19
1650397050000|2022-04-19 19:37:30|34955.3|34952.9|34959.8|34957.4|34959.8|34957.4|34953.3|34950.9|33
1650397060000|2022-04-19 19:37:40|34960.3|34957.9|34967.3|34964.9|34967.3|34964.9|34960.3|34957.9|52
1650397070000|2022-04-19 19:37:50|34968.8|34966.4|34968.8|34966.4|34969.3|34966.9|34966.3|34963.9|19
1650397080000|2022-04-19 19:38:00|34969.3|34966.9|34970.8|34968.4|34972.3|34969.9|34968.3|34965.9|43
1650397090000|2022-04-19 19:38:10|34971.8|34969.4|34979.3|34976.9|34980.3|34977.9|34970.8|34968.4|84
1650397100000|2022-04-19 19:38:20|34979.8|34977.4|34977.8|34975.4|34979.8|34977.4|34974.8|34972.4|57
1650397110000|2022-04-19 19:38:30|34978.3|34975.9|34973.3|34970.9|34978.8|34976.4|34973.3|34970.9|57
1650397120000|2022-04-19 19:38:40|34973.8|34971.4|34971.8|34969.4|34977.3|34974.9|34970.8|34968.4|44
1650397130000|2022-04-19 19:38:50|34971.3|34968.9|34967.3|34964.9|34973.8|34971.4|34967.3|34964.9|43
1650397140000|2022-04-19 19:39:00|34967.8|34965.4|34965.8|34963.4|34972.8|34970.4|34965.3|34962.9|53
1650397150000|2022-04-19 19:39:10|34966.3|34963.9|34966.8|34964.4|34968.8|34966.4|34961.3|34958.9|22
1650397160000|2022-04-19 19:39:20|34967.3|34964.9|34967.8|34965.4|34969.3|34966.9|34966.8|34964.4|18
1650397170000|2022-04-19 19:39:30|34967.3|34964.9|34972.3|34969.9|34975.3|34972.9|34967.3|34964.9|13
1650397180000|2022-04-19 19:39:40|34972.8|34970.4|34970.8|34968.4|34972.8|34970.4|34969.3|34966.9|25
1650397190000|2022-04-19 19:39:50|34971.3|34968.9|34965.8|34963.4|34971.8|34969.4|34965.8|34963.4|15
1650397200000|2022-04-19 19:40:00|34966.3|34963.9|34957.8|34955.4|34966.3|34963.9|34956.8|34954.4|65
1650397210000|2022-04-19 19:40:10|34957.3|34954.9|34955.8|34953.4|34958.8|34956.4|34953.8|34951.4|54
1650397220000|2022-04-19 19:40:20|34954.8|34952.4|34960.8|34958.4|34962.3|34959.9|34954.8|34952.4|37
1650397230000|2022-04-19 19:40:30|34960.3|34957.9|34961.8|34959.4|34961.8|34959.4|34957.8|34955.4|25
1650397240000|2022-04-19 19:40:40|34961.3|34958.9|34947.3|34944.9|34961.3|34958.9|34947.3|34944.9|68
1650397250000|2022-04-19 19:40:50|34947.8|34945.4|34951.8|34949.4|34954.8|34952.4|34947.8|34945.4|74
1650397260000|2022-04-19 19:41:00|34951.3|34948.9|34950.3|34947.9|34953.3|34950.9|34948.8|34946.4|44
1650397270000|2022-04-19 19:41:10|34952.8|34950.4|34957.8|34955.4|34960.8|34958.4|34951.8|34949.4|67
1650397280000|2022-04-19 19:41:20|34957.3|34954.9|34951.8|34949.4|34959.3|34956.9|34950.8|34948.4|23
1650397290000|2022-04-19 19:41:30|34951.3|34948.9|34955.3|34952.9|34955.8|34953.4|34949.8|34947.4|29
1650397300000|2022-04-19 19:41:40|34954.8|34952.4|34953.8|34951.4|34956.3|34953.9|34952.8|34950.4|24
1650397310000|2022-04-19 19:41:50|34954.3|34951.9|34951.8|34949.4|34957.8|34955.4|34951.8|34949.4|41
1650397320000|2022-04-19 19:42:00|34951.3|34948.9|34950.3|34947.9|34953.8|34951.4|34948.8|34946.4|36
1650397330000|2022-04-19 19:42:10|34949.8|34947.4|34937.3|34934.9|34950.3|34947.9|34936.3|34933.9|90
1650397340000|2022-04-19 19:42:20|34936.8|34934.4|34949.8|34947.4|34949.8|34947.4|34935.8|34933.4|76
1650397350000|2022-04-19 19:42:30|34949.3|34946.9|34945.3|34942.9|34949.3|34946.9|34940.8|34938.4|36
1650397360000|2022-04-19 19:42:40|34945.8|34943.4|34950.3|34947.9|34950.8|34948.4|34943.8|34941.4|25
1650397370000|2022-04-19 19:42:50|34949.8|34947.4|34948.3|34945.9|34951.8|34949.4|34945.8|34943.4|68
1650397380000|2022-04-19 19:43:00|34950.3|34947.9|34946.8|34944.4|34953.8|34951.4|34944.8|34942.4|50
1650397390000|2022-04-19 19:43:10|34946.3|34943.9|34938.3|34935.9|34946.3|34943.9|34936.8|34934.4|78
1650397400000|2022-04-19 19:43:20|34938.8|34936.4|34932.8|34930.4|34938.8|34936.4|34930.8|34928.4|75
1650397410000|2022-04-19 19:43:30|34934.3|34931.9|34933.8|34931.4|34936.8|34934.4|34932.3|34929.9|27
1650397420000|2022-04-19 19:43:40|34933.3|34930.9|34928.8|34926.4|34933.8|34931.4|34928.3|34925.9|28
1650397430000|2022-04-19 19:43:50|34926.8|34924.4|34936.8|34934.4|34937.3|34934.9|34924.8|34922.4|80
1650397440000|2022-04-19 19:44:00|34937.3|34934.9|34930.8|34928.4|34939.3|34936.9|34929.8|34927.4|42
1650397450000|2022-04-19 19:44:10|34930.3|34927.9|34931.8|34929.4|34932.8|34930.4|34927.8|34925.4|30
1650397460000|2022-04-19 19:44:20|34932.8|34930.4|34927.8|34925.4|34934.8|34932.4|34925.3|34922.9|35
1650397470000|2022-04-19 19:44:30|34927.3|34924.9|34927.3|34924.9|34928.8|34926.4|34924.3|34921.9|20
1650397480000|2022-04-19 19:44:40|34928.3|34925.9|34923.3|34920.9|34928.8|34926.4|34923.3|34920.9|35
1650397490000|2022-04-19 19:44:50|34923.8|34921.4|34931.8|34929.4|34931.8|34929.4|34923.8|34921.4|15
1650397500000|2022-04-19 19:45:00|34932.3|34929.9|34924.3|34921.9|34933.8|34931.4|34919.8|34917.4|120
1650397510000|2022-04-19 19:45:10|34923.3|34920.9|34919.8|34917.4|34927.3|34924.9|34919.8|34917.4|26
1650397520000|2022-04-19 19:45:20|34920.8|34918.4|34915.3|34912.9|34920.8|34918.4|34913.3|34910.9|76
1650397530000|2022-04-19 19:45:30|34915.8|34913.4|34918.3|34915.9|34920.8|34918.4|34914.8|34912.4|55
1650397540000|2022-04-19 19:45:40|34918.8|34916.4|34919.3|34916.9|34922.8|34920.4|34916.8|34914.4|37
1650397550000|2022-04-19 19:45:50|34919.8|34917.4|34914.8|34912.4|34920.8|34918.4|34912.8|34910.4|33
1650397560000|2022-04-19 19:46:00|34915.8|34913.4|34917.3|34914.9|34920.3|34917.9|34915.8|34913.4|57
1650397570000|2022-04-19 19:46:10|34917.8|34915.4|34915.3|34912.9|34919.8|34917.4|34913.8|34911.4|66
1650397580000|2022-04-19 19:46:20|34914.3|34911.9|34912.8|34910.4|34917.3|34914.9|34911.8|34909.4|54
1650397590000|2022-04-19 19:46:30|34913.3|34910.9|34912.8|34910.4|34915.8|34913.4|34911.8|34909.4|32
1650397600000|2022-04-19 19:46:40|34912.3|34909.9|34911.3|34908.9|34916.3|34913.9|34911.3|34908.9|44
1650397610000|2022-04-19 19:46:50|34911.8|34909.4|34904.8|34902.4|34912.8|34910.4|34904.3|34901.9|173
1650397620000|2022-04-19 19:47:00|34905.8|34903.4|34905.3|34902.9|34908.8|34906.4|34901.8|34899.4|88
1650397630000|2022-04-19 19:47:10|34905.8|34903.4|34910.8|34908.4|34915.8|34913.4|34903.8|34901.4|118
1650397640000|2022-04-19 19:47:20|34911.3|34908.9|34916.3|34913.9|34917.8|34915.4|34909.3|34906.9|51
1650397650000|2022-04-19 19:47:30|34915.3|34912.9|34909.8|34907.4|34916.8|34914.4|34909.8|34907.4|40
1650397660000|2022-04-19 19:47:40|34909.3|34906.9|34902.8|34900.4|34911.8|34909.4|34902.3|34899.9|34
1650397670000|2022-04-19 19:47:50|34902.3|34899.9|34906.8|34904.4|34907.3|34904.9|34900.8|34898.4|47
1650397680000|2022-04-19 19:48:00|34907.3|34904.9|34905.8|34903.4|34908.8|34906.4|34905.8|34903.4|42
1650397690000|2022-04-19 19:48:10|34905.3|34902.9|34911.3|34908.9|34911.3|34908.9|34905.3|34902.9|60
1650397700000|2022-04-19 19:48:20|34910.8|34908.4|34921.3|34918.9|34921.8|34919.4|34910.8|34908.4|63
1650397710000|2022-04-19 19:48:30|34920.8|34918.4|34927.3|34924.9|34927.3|34924.9|34920.8|34918.4|84
1650397720000|2022-04-19 19:48:40|34927.8|34925.4|34923.8|34921.4|34928.8|34926.4|34923.8|34921.4|39
1650397730000|2022-04-19 19:48:50|34924.3|34921.9|34923.8|34921.4|34928.8|34926.4|34923.3|34920.9|71
1650397740000|2022-04-19 19:49:00|34924.3|34921.9|34926.8|34924.4|34928.8|34926.4|34923.8|34921.4|72
1650397750000|2022-04-19 19:49:10|34927.3|34924.9|34924.3|34921.9|34927.3|34924.9|34923.3|34920.9|43
1650397760000|2022-04-19 19:49:20|34923.8|34921.4|34927.3|34924.9|34928.3|34925.9|34923.8|34921.4|27
1650397770000|2022-04-19 19:49:30|34926.8|34924.4|34919.8|34917.4|34926.8|34924.4|34919.3|34916.9|35
1650397780000|2022-04-19 19:49:40|34920.3|34917.9|34907.3|34904.9|34920.3|34917.9|34907.3|34904.9|76
1650397790000|2022-04-19 19:49:50|34910.8|34908.4|34909.3|34906.9|34912.8|34910.4|34906.8|34904.4|83
1650397800000|2022-04-19 19:50:00|34909.8|34907.4|34964.3|34961.9|34964.8|34962.4|34909.8|34907.4|494
1650397810000|2022-04-19 19:50:10|34964.8|34962.4|34955.3|34952.9|34965.3|34962.9|34953.3|34950.9|107
1650397820000|2022-04-19 19:50:20|34954.3|34951.9|34964.8|34962.4|34970.8|34968.4|34954.3|34951.9|139
1650397830000|2022-04-19 19:50:30|34965.8|34963.4|34954.8|34952.4|34967.3|34964.9|34947.8|34945.4|105
1650397840000|2022-04-19 19:50:40|34955.3|34952.9|34955.8|34953.4|34956.8|34954.4|34953.3|34950.9|49
1650397850000|2022-04-19 19:50:50|34955.3|34952.9|34949.8|34947.4|34955.8|34953.4|34945.3|34942.9|59
1650397860000|2022-04-19 19:51:00|34950.3|34947.9|34950.8|34948.4|34951.8|34949.4|34939.3|34936.9|86
1650397870000|2022-04-19 19:51:10|34950.3|34947.9|34964.3|34961.9|34966.8|34964.4|34949.8|34947.4|78
1650397880000|2022-04-19 19:51:20|34964.8|34962.4|34969.8|34967.4|34970.8|34968.4|34960.8|34958.4|128
1650397890000|2022-04-19 19:51:30|34970.8|34968.4|34971.3|34968.9|34973.3|34970.9|34967.8|34965.4|59
1650397900000|2022-04-19 19:51:40|34970.8|34968.4|34981.8|34979.4|34983.8|34981.4|34970.8|34968.4|148
1650397910000|2022-04-19 19:51:50|34982.8|34980.4|34983.8|34981.4|34987.8|34985.4|34979.8|34977.4|149
1650397920000|2022-04-19 19:52:00|34984.3|34981.9|34979.8|34977.4|34986.8|34984.4|34978.8|34976.4|71
1650397930000|2022-04-19 19:52:10|34980.3|34977.9|34981.3|34978.9|34981.8|34979.4|34972.8|34970.4|95
1650397940000|2022-04-19 19:52:20|34982.8|34980.4|34972.8|34970.4|34982.8|34980.4|34971.8|34969.4|78
1650397950000|2022-04-19 19:52:30|34973.3|34970.9|34981.3|34978.9|34982.8|34980.4|34972.8|34970.4|66
1650397960000|2022-04-19 19:52:40|34981.8|34979.4|34975.3|34972.9|34981.8|34979.4|34973.8|34971.4|77
1650397970000|2022-04-19 19:52:50|34973.8|34971.4|34969.8|34967.4|34974.8|34972.4|34967.8|34965.4|65
1650397980000|2022-04-19 19:53:00|34970.3|34967.9|34961.8|34959.4|34970.8|34968.4|34956.8|34954.4|82
1650397990000|2022-04-19 19:53:10|34962.3|34959.9|34957.8|34955.4|34962.3|34959.9|34956.3|34953.9|46
1650398000000|2022-04-19 19:53:20|34957.3|34954.9|34953.8|34951.4|34959.8|34957.4|34953.3|34950.9|24
1650398010000|2022-04-19 19:53:30|34953.3|34950.9|34950.8|34948.4|34956.3|34953.9|34942.8|34940.4|81
1650398020000|2022-04-19 19:53:40|34950.3|34947.9|34956.8|34954.4|34958.8|34956.4|34943.8|34941.4|32
1650398030000|2022-04-19 19:53:50|34962.8|34960.4|34963.8|34961.4|34969.8|34967.4|34960.8|34958.4|66
1650398040000|2022-04-19 19:54:00|34964.3|34961.9|34960.3|34957.9|34965.8|34963.4|34955.3|34952.9|89
1650398050000|2022-04-19 19:54:10|34959.8|34957.4|34961.3|34958.9|34963.8|34961.4|34957.3|34954.9|51
1650398060000|2022-04-19 19:54:20|34961.8|34959.4|34963.8|34961.4|34965.3|34962.9|34957.8|34955.4|71
1650398070000|2022-04-19 19:54:30|34963.3|34960.9|34957.3|34954.9|34963.3|34960.9|34952.8|34950.4|80
1650398080000|2022-04-19 19:54:40|34956.8|34954.4|34944.8|34942.4|34959.8|34957.4|34942.8|34940.4|123
1650398090000|2022-04-19 19:54:50|34946.3|34943.9|34923.8|34921.4|34946.3|34943.9|34923.3|34920.9|142
1650398100000|2022-04-19 19:55:00|34924.3|34921.9|34885.8|34883.4|34924.3|34921.9|34883.8|34881.4|527
1650398110000|2022-04-19 19:55:10|34884.8|34882.4|34883.8|34881.4|34888.8|34886.4|34877.8|34875.4|304
1650398120000|2022-04-19 19:55:20|34883.3|34880.9|34875.8|34873.4|34889.8|34887.4|34873.3|34870.9|221
1650398130000|2022-04-19 19:55:30|34875.3|34872.9|34877.8|34875.4|34883.8|34881.4|34873.8|34871.4|120
1650398140000|2022-04-19 19:55:40|34878.3|34875.9|34882.8|34880.4|34891.8|34889.4|34878.3|34875.9|125
1650398150000|2022-04-19 19:55:50|34883.8|34881.4|34877.3|34874.9|34885.8|34883.4|34874.8|34872.4|93
1650398160000|2022-04-19 19:56:00|34877.8|34875.4|34884.8|34882.4|34885.3|34882.9|34864.8|34862.4|160
1650398170000|2022-04-19 19:56:10|34883.8|34881.4|34882.8|34880.4|34886.3|34883.9|34879.3|34876.9|60
1650398180000|2022-04-19 19:56:20|34881.3|34878.9|34887.8|34885.4|34893.3|34890.9|34879.8|34877.4|57
1650398190000|2022-04-19 19:56:30|34887.3|34884.9|34885.8|34883.4|34891.3|34888.9|34882.8|34880.4|58
1650398200000|2022-04-19 19:56:40|34885.3|34882.9|34880.8|34878.4|34885.8|34883.4|34879.3|34876.9|38
1650398210000|2022-04-19 19:56:50|34880.3|34877.9|34884.8|34882.4|34888.8|34886.4|34878.3|34875.9|58
1650398220000|2022-04-19 19:57:00|34881.8|34879.4|34874.8|34872.4|34887.3|34884.9|34873.3|34870.9|143
1650398230000|2022-04-19 19:57:10|34875.3|34872.9|34887.8|34885.4|34892.3|34889.9|34875.3|34872.9|67
1650398240000|2022-04-19 19:57:20|34887.3|34884.9|34884.3|34881.9|34889.8|34887.4|34882.8|34880.4|51
1650398250000|2022-04-19 19:57:30|34883.8|34881.4|34885.8|34883.4|34888.8|34886.4|34880.3|34877.9|75
1650398260000|2022-04-19 19:57:40|34886.8|34884.4|34885.3|34882.9|34886.8|34884.4|34881.3|34878.9|57
1650398270000|2022-04-19 19:57:50|34885.8|34883.4|34898.3|34895.9|34903.8|34901.4|34885.3|34882.9|149
1650398280000|2022-04-19 19:58:00|34897.8|34895.4|34898.3|34895.9|34902.3|34899.9|34886.3|34883.9|222
1650398290000|2022-04-19 19:58:10|34900.8|34898.4|34891.8|34889.4|34902.8|34900.4|34889.8|34887.4|68
1650398300000|2022-04-19 19:58:20|34891.3|34888.9|34900.3|34897.9|34900.3|34897.9|34889.8|34887.4|67
1650398310000|2022-04-19 19:58:30|34899.8|34897.4|34899.8|34897.4|34903.3|34900.9|34894.3|34891.9|29
1650398320000|2022-04-19 19:58:40|34900.3|34897.9|34902.3|34899.9|34905.3|34902.9|34899.3|34896.9|52
1650398330000|2022-04-19 19:58:50|34901.8|34899.4|34911.8|34909.4|34913.8|34911.4|34901.8|34899.4|131
1650398340000|2022-04-19 19:59:00|34911.3|34908.9|34928.8|34926.4|34929.3|34926.9|34910.8|34908.4|217
1650398350000|2022-04-19 19:59:10|34929.3|34926.9|34928.3|34925.9|34932.8|34930.4|34920.8|34918.4|153
1650398360000|2022-04-19 19:59:20|34927.8|34925.4|34937.8|34935.4|34941.8|34939.4|34924.3|34921.9|269
1650398370000|2022-04-19 19:59:30|34938.8|34936.4|34924.8|34922.4|34938.8|34936.4|34915.8|34913.4|311
1650398380000|2022-04-19 19:59:40|34925.3|34922.9|34944.8|34942.4|34950.8|34948.4|34925.3|34922.9|323
1650398390000|2022-04-19 19:59:50|34941.8|34939.4|34928.8|34926.4|34945.8|34943.4|34921.3|34918.9|776
1650398400000|2022-04-19 20:00:00|34930|34925.2|34920.5|34915.7|34937.5|34932.7|34912|34907.2|600
1650398410000|2022-04-19 20:00:10|34920|34915.2|34904|34899.2|34923|34918.2|34896.5|34891.7|483
1650398420000|2022-04-19 20:00:20|34904.5|34899.7|34919|34914.2|34925.5|34920.7|34883.5|34878.7|929
1650398430000|2022-04-19 20:00:30|34921|34916.2|34914.5|34909.7|34924.5|34919.7|34905|34900.2|158
1650398440000|2022-04-19 20:00:40|34916.5|34911.7|34946|34941.2|34948|34943.2|34911.5|34906.7|376
1650398450000|2022-04-19 20:00:50|34945.5|34940.7|34928|34923.2|34945.5|34940.7|34923.5|34918.7|319
1650398460000|2022-04-19 20:01:00|34927.5|34922.7|34931.5|34926.7|34937|34932.2|34925|34920.2|255
1650398470000|2022-04-19 20:01:10|34932.5|34927.7|34934.5|34929.7|34943|34938.2|34919|34914.2|469
1650398480000|2022-04-19 20:01:20|34932.5|34927.7|34917.5|34912.7|34932.5|34927.7|34917|34912.2|222
1650398490000|2022-04-19 20:01:30|34915|34910.2|34908.5|34903.7|34918|34913.2|34904.5|34899.7|371
1650398500000|2022-04-19 20:01:40|34908|34903.2|34896.5|34891.7|34918|34913.2|34894|34889.2|144
1650398510000|2022-04-19 20:01:50|34896|34891.2|34889.5|34884.7|34902.5|34897.7|34887|34882.2|282
1650398520000|2022-04-19 20:02:00|34890.5|34885.7|34894.5|34889.7|34899.5|34894.7|34884.5|34879.7|210
1650398530000|2022-04-19 20:02:10|34896|34891.2|34887|34882.2|34896|34891.2|34885|34880.2|82
1650398540000|2022-04-19 20:02:20|34887.5|34882.7|34883|34878.2|34888.5|34883.7|34882|34877.2|67
1650398550000|2022-04-19 20:02:30|34882|34877.2|34905|34900.2|34905.5|34900.7|34882|34877.2|134
1650398560000|2022-04-19 20:02:40|34903|34898.2|34912|34907.2|34912|34907.2|34900|34895.2|101
1650398570000|2022-04-19 20:02:50|34914|34909.2|34901.5|34896.7|34914|34909.2|34899|34894.2|150
1650398580000|2022-04-19 20:03:00|34902|34897.2|34891|34886.2|34902|34897.2|34891|34886.2|114
1650398590000|2022-04-19 20:03:10|34890.5|34885.7|34891.5|34886.7|34893.5|34888.7|34889.5|34884.7|63
1650398600000|2022-04-19 20:03:20|34891|34886.2|34886.5|34881.7|34896.5|34891.7|34886.5|34881.7|140
1650398610000|2022-04-19 20:03:30|34887.5|34882.7|34900|34895.2|34900|34895.2|34887.5|34882.7|72
1650398620000|2022-04-19 20:03:40|34900.5|34895.7|34889.5|34884.7|34905.5|34900.7|34889.5|34884.7|80
1650398630000|2022-04-19 20:03:50|34888|34883.2|34888|34883.2|34894.5|34889.7|34883.5|34878.7|118
1650398640000|2022-04-19 20:04:00|34888.5|34883.7|34879|34874.2|34895|34890.2|34876|34871.2|163
1650398650000|2022-04-19 20:04:10|34878.5|34873.7|34888.5|34883.7|34892.5|34887.7|34876.5|34871.7|28
1650398660000|2022-04-19 20:04:20|34888|34883.2|34883.5|34878.7|34889|34884.2|34880|34875.2|38
1650398670000|2022-04-19 20:04:30|34884|34879.2|34874.5|34869.7|34884|34879.2|34874.5|34869.7|69
1650398680000|2022-04-19 20:04:40|34872.5|34867.7|34869.5|34864.7|34873.5|34868.7|34867|34862.2|92
1650398690000|2022-04-19 20:04:50|34867.5|34862.7|34864.5|34859.7|34868.5|34863.7|34859.5|34854.7|76
1650398700000|2022-04-19 20:05:00|34864|34859.2|34871.5|34866.7|34873|34868.2|34863|34858.2|104
1650398710000|2022-04-19 20:05:10|34872|34867.2|34872|34867.2|34873.5|34868.7|34865|34860.2|23
1650398720000|2022-04-19 20:05:20|34872.5|34867.7|34880.5|34875.7|34881.5|34876.7|34872.5|34867.7|24
1650398730000|2022-04-19 20:05:30|34880|34875.2|34886.5|34881.7|34887|34882.2|34879|34874.2|40
1650398740000|2022-04-19 20:05:40|34887.5|34882.7|34887.5|34882.7|34890|34885.2|34885|34880.2|33
1650398750000|2022-04-19 20:05:50|34888|34883.2|34877|34872.2|34888|34883.2|34876.5|34871.7|60
1650398760000|2022-04-19 20:06:00|34875.5|34870.7|34870.5|34865.7|34877|34872.2|34867.5|34862.7|36
1650398770000|2022-04-19 20:06:10|34870|34865.2|34876.5|34871.7|34877|34872.2|34869.5|34864.7|20
1650398780000|2022-04-19 20:06:20|34875.5|34870.7|34883|34878.2|34885.5|34880.7|34875.5|34870.7|32
1650398790000|2022-04-19 20:06:30|34880|34875.2|34878.5|34873.7|34881.5|34876.7|34877|34872.2|10
1650398800000|2022-04-19 20:06:40|34879|34874.2|34877.5|34872.7|34879.5|34874.7|34874.5|34869.7|21
1650398810000|2022-04-19 20:06:50|34878|34873.2|34873.5|34868.7|34878.5|34873.7|34871.5|34866.7|15
1650398820000|2022-04-19 20:07:00|34873|34868.2|34870|34865.2|34874|34869.2|34870|34865.2|42
1650398830000|2022-04-19 20:07:10|34870.5|34865.7|34867|34862.2|34871|34866.2|34866|34861.2|21
1650398840000|2022-04-19 20:07:20|34866.5|34861.7|34869.5|34864.7|34872.5|34867.7|34866|34861.2|17
1650398850000|2022-04-19 20:07:30|34869|34864.2|34870.5|34865.7|34871|34866.2|34866.5|34861.7|10
1650398860000|2022-04-19 20:07:40|34870|34865.2|34874|34869.2|34878.5|34873.7|34868.5|34863.7|26
1650398870000|2022-04-19 20:07:50|34873.5|34868.7|34877.5|34872.7|34880|34875.2|34872.5|34867.7|43
1650398880000|2022-04-19 20:08:00|34877|34872.2|34882|34877.2|34884|34879.2|34870.5|34865.7|147
1650398890000|2022-04-19 20:08:10|34882.5|34877.7|34903|34898.2|34908|34903.2|34879.5|34874.7|161
1650398900000|2022-04-19 20:08:20|34903.5|34898.7|34908.5|34903.7|34913.5|34908.7|34903.5|34898.7|101
1650398910000|2022-04-19 20:08:30|34909|34904.2|34898.5|34893.7|34910|34905.2|34893|34888.2|66
1650398920000|2022-04-19 20:08:40|34901.5|34896.7|34890|34885.2|34901.5|34896.7|34889.5|34884.7|56
1650398930000|2022-04-19 20:08:50|34889.5|34884.7|34890.5|34885.7|34894.5|34889.7|34889.5|34884.7|23
1650398940000|2022-04-19 20:09:00|34891|34886.2|34891|34886.2|34893.5|34888.7|34889.5|34884.7|37
1650398950000|2022-04-19 20:09:10|34893.5|34888.7|34898|34893.2|34900|34895.2|34893|34888.2|43
1650398960000|2022-04-19 20:09:20|34897.5|34892.7|34892|34887.2|34899|34894.2|34890.5|34885.7|19
1650398970000|2022-04-19 20:09:30|34892.5|34887.7|34891|34886.2|34895|34890.2|34890.5|34885.7|20
1650398980000|2022-04-19 20:09:40|34891.5|34886.7|34887|34882.2|34892.5|34887.7|34886.5|34881.7|29
1650398990000|2022-04-19 20:09:50|34886.5|34881.7|34881.5|34876.7|34889|34884.2|34880.5|34875.7|58
1650399000000|2022-04-19 20:10:00|34881|34876.2|34883.5|34878.7|34886.5|34881.7|34881|34876.2|58
1650399010000|2022-04-19 20:10:10|34884|34879.2|34878|34873.2|34884|34879.2|34876.5|34871.7|11
1650399020000|2022-04-19 20:10:20|34878.5|34873.7|34876.5|34871.7|34881|34876.2|34876|34871.2|20
1650399030000|2022-04-19 20:10:30|34876|34871.2|34880.5|34875.7|34880.5|34875.7|34875|34870.2|16
1650399040000|2022-04-19 20:10:40|34880|34875.2|34882.5|34877.7|34882.5|34877.7|34879|34874.2|17
1650399050000|2022-04-19 20:10:50|34883|34878.2|34880|34875.2|34884.5|34879.7|34880|34875.2|16
1650399060000|2022-04-19 20:11:00|34881|34876.2|34885.5|34880.7|34886|34881.2|34881|34876.2|27
1650399070000|2022-04-19 20:11:10|34885|34880.2|34884.5|34879.7|34885.5|34880.7|34884.5|34879.7|10
1650399080000|2022-04-19 20:11:20|34885|34880.2|34884|34879.2|34887|34882.2|34884|34879.2|9
1650399090000|2022-04-19 20:11:30|34885|34880.2|34883.5|34878.7|34886|34881.2|34883.5|34878.7|5
1650399100000|2022-04-19 20:11:40|34883|34878.2|34880.5|34875.7|34883|34878.2|34879|34874.2|4
1650399110000|2022-04-19 20:11:50|34880|34875.2|34880.5|34875.7|34881.5|34876.7|34879|34874.2|3
1650399120000|2022-04-19 20:12:00|34881|34876.2|34878.5|34873.7|34881|34876.2|34875.5|34870.7|12
1650399130000|2022-04-19 20:12:10|34879|34874.2|34874|34869.2|34883.5|34878.7|34874|34869.2|6
1650399140000|2022-04-19 20:12:20|34873|34868.2|34872.5|34867.7|34876|34871.2|34872|34867.2|31
1650399150000|2022-04-19 20:12:30|34873|34868.2|34878|34873.2|34878|34873.2|34873|34868.2|15
1650399160000|2022-04-19 20:12:40|34877|34872.2|34872|34867.2|34879|34874.2|34872|34867.2|24
1650399170000|2022-04-19 20:12:50|34872.5|34867.7|34866.5|34861.7|34872.5|34867.7|34865|34860.2|17
1650399180000|2022-04-19 20:13:00|34867|34862.2|34874|34869.2|34874|34869.2|34865.5|34860.7|22
1650399190000|2022-04-19 20:13:10|34873.5|34868.7|34873.5|34868.7|34873.5|34868.7|34871.5|34866.7|17
1650399200000|2022-04-19 20:13:20|34874|34869.2|34872|34867.2|34874|34869.2|34870.5|34865.7|21
1650399210000|2022-04-19 20:13:30|34871.5|34866.7|34867.5|34862.7|34871.5|34866.7|34866.5|34861.7|5
1650399220000|2022-04-19 20:13:40|34868|34863.2|34862|34857.2|34868.5|34863.7|34862|34857.2|30
1650399230000|2022-04-19 20:13:50|34861.5|34856.7|34860|34855.2|34863|34858.2|34859.5|34854.7|19
1650399240000|2022-04-19 20:14:00|34859.5|34854.7|34857|34852.2|34861.5|34856.7|34857|34852.2|35
1650399250000|2022-04-19 20:14:10|34856.5|34851.7|34855.5|34850.7|34859|34854.2|34854|34849.2|38
1650399260000|2022-04-19 20:14:20|34855|34850.2|34855.5|34850.7|34859|34854.2|34852|34847.2|40
1650399270000|2022-04-19 20:14:30|34855|34850.2|34847|34842.2|34855.5|34850.7|34844.5|34839.7|63
1650399280000|2022-04-19 20:14:40|34846.5|34841.7|34837|34832.2|34846.5|34841.7|34837|34832.2|41
1650399290000|2022-04-19 20:14:50|34838.5|34833.7|34844|34839.2|34846.5|34841.7|34837.5|34832.7|38
1650399300000|2022-04-19 20:15:00|34844.5|34839.7|34857|34852.2|34857.5|34852.7|34844|34839.2|19
1650399310000|2022-04-19 20:15:10|34857.5|34852.7|34865.5|34860.7|34866.5|34861.7|34857|34852.2|35
1650399320000|2022-04-19 20:15:20|34865|34860.2|34873|34868.2|34873.5|34868.7|34862|34857.2|96
1650399330000|2022-04-19 20:15:30|34870.5|34865.7|34868.5|34863.7|34872|34867.2|34868|34863.2|16
1650399340000|2022-04-19 20:15:40|34869|34864.2|34874|34869.2|34874.5|34869.7|34869|34864.2|14
1650399350000|2022-04-19 20:15:50|34875|34870.2|34876|34871.2|34876|34871.2|34873|34868.2|26
1650399360000|2022-04-19 20:16:00|34874|34869.2|34877.5|34872.7|34878|34873.2|34872.5|34867.7|39
1650399370000|2022-04-19 20:16:10|34878|34873.2|34877.5|34872.7|34879.5|34874.7|34876.5|34871.7|30
1650399380000|2022-04-19 20:16:20|34877|34872.2|34878.5|34873.7|34879.5|34874.7|34875.5|34870.7|8
1650399390000|2022-04-19 20:16:30|34879|34874.2|34877|34872.2|34879|34874.2|34877|34872.2|10
1650399400000|2022-04-19 20:16:40|34875.5|34870.7|34877.5|34872.7|34877.5|34872.7|34874|34869.2|7
1650399410000|2022-04-19 20:16:50|34878|34873.2|34878.5|34873.7|34878.5|34873.7|34873.5|34868.7|28
1650399420000|2022-04-19 20:17:00|34879|34874.2|34879.5|34874.7|34880.5|34875.7|34876.5|34871.7|5
1650399430000|2022-04-19 20:17:10|34880|34875.2|34884|34879.2|34884|34879.2|34880|34875.2|9
1650399440000|2022-04-19 20:17:20|34884.5|34879.7|34882|34877.2|34884.5|34879.7|34879.5|34874.7|10
1650399450000|2022-04-19 20:17:30|34881.5|34876.7|34880.5|34875.7|34881.5|34876.7|34880.5|34875.7|10
1650399460000|2022-04-19 20:17:40|34879.5|34874.7|34880|34875.2|34880.5|34875.7|34879.5|34874.7|6
1650399470000|2022-04-19 20:17:50|34880.5|34875.7|34882|34877.2|34882|34877.2|34880.5|34875.7|8
1650399480000|2022-04-19 20:18:00|34882.5|34877.7|34882|34877.2|34884.5|34879.7|34881.5|34876.7|19
1650399490000|2022-04-19 20:18:10|34881.5|34876.7|34884|34879.2|34884|34879.2|34881|34876.2|7
1650399500000|2022-04-19 20:18:20|34883.5|34878.7|34882.5|34877.7|34884|34879.2|34882.5|34877.7|12
1650399510000|2022-04-19 20:18:30|34882|34877.2|34882|34877.2|34882.5|34877.7|34880.5|34875.7|5
1650399520000|2022-04-19 20:18:40|34881.5|34876.7|34880.5|34875.7|34881.5|34876.7|34880.5|34875.7|8
1650399530000|2022-04-19 20:18:50|34879.5|34874.7|34890|34885.2|34891|34886.2|34879|34874.2|80
1650399540000|2022-04-19 20:19:00|34889.5|34884.7|34888|34883.2|34890|34885.2|34888|34883.2|3
1650399550000|2022-04-19 20:19:10|34887.5|34882.7|34888.5|34883.7|34888.5|34883.7|34886|34881.2|2
1650399560000|2022-04-19 20:19:20|34889|34884.2|34886.5|34881.7|34889|34884.2|34886|34881.2|10
1650399570000|2022-04-19 20:19:30|34887|34882.2|34887|34882.2|34889|34884.2|34887|34882.2|8
1650399580000|2022-04-19 20:19:40|34886.5|34881.7|34883.5|34878.7|34888|34883.2|34883|34878.2|13
1650399590000|2022-04-19 20:19:50|34884|34879.2|34883|34878.2|34885.5|34880.7|34883|34878.2|5
1650399600000|2022-04-19 20:20:00|34883.5|34878.7|34885.5|34880.7|34886|34881.2|34883.5|34878.7|7
1650399610000|2022-04-19 20:20:10|34885|34880.2|34886.5|34881.7|34887|34882.2|34885|34880.2|0
1650399620000|2022-04-19 20:20:20|34885.5|34880.7|34889|34884.2|34889|34884.2|34885.5|34880.7|10
1650399630000|2022-04-19 20:20:30|34889.5|34884.7|34886|34881.2|34891|34886.2|34885.5|34880.7|21
1650399640000|2022-04-19 20:20:40|34885.5|34880.7|34882|34877.2|34887|34882.2|34882|34877.2|14
1650399650000|2022-04-19 20:20:50|34882.5|34877.7|34885|34880.2|34885|34880.2|34882|34877.2|6
1650399660000|2022-04-19 20:21:00|34883.5|34878.7|34885|34880.2|34886|34881.2|34880.5|34875.7|44
1650399670000|2022-04-19 20:21:10|34883.5|34878.7|34883|34878.2|34883.5|34878.7|34880.5|34875.7|32
1650399680000|2022-04-19 20:21:20|34881|34876.2|34881|34876.2|34883|34878.2|34879|34874.2|15
1650399690000|2022-04-19 20:21:30|34880.5|34875.7|34883|34878.2|34885|34880.2|34880|34875.2|21
1650399700000|2022-04-19 20:21:40|34882.5|34877.7|34885|34880.2|34888|34883.2|34882.5|34877.7|12
1650399710000|2022-04-19 20:21:50|34886|34881.2|34883|34878.2|34886.5|34881.7|34883|34878.2|20
1650399720000|2022-04-19 20:22:00|34883.5|34878.7|34879.5|34874.7|34884|34879.2|34879.5|34874.7|33
1650399730000|2022-04-19 20:22:10|34880|34875.2|34883.5|34878.7|34885|34880.2|34880|34875.2|33
1650399740000|2022-04-19 20:22:20|34883|34878.2|34883.5|34878.7|34885|34880.2|34883|34878.2|20
1650399750000|2022-04-19 20:22:30|34883|34878.2|34891|34886.2|34891.5|34886.7|34882.5|34877.7|18
1650399760000|2022-04-19 20:22:40|34892|34887.2|34885.5|34880.7|34892|34887.2|34884|34879.2|13
1650399770000|2022-04-19 20:22:50|34885|34880.2|34889.5|34884.7|34890|34885.2|34884|34879.2|13
1650399780000|2022-04-19 20:23:00|34889|34884.2|34890|34885.2|34891.5|34886.7|34887.5|34882.7|25
1650399790000|2022-04-19 20:23:10|34889.5|34884.7|34889.5|34884.7|34892|34887.2|34889|34884.2|10
1650399800000|2022-04-19 20:23:20|34889|34884.2|34891.5|34886.7|34892|34887.2|34889|34884.2|11
1650399810000|2022-04-19 20:23:30|34891|34886.2|34889|34884.2|34891.5|34886.7|34889|34884.2|12
1650399820000|2022-04-19 20:23:40|34889.5|34884.7|34889|34884.2|34890.5|34885.7|34887.5|34882.7|3
1650399830000|2022-04-19 20:23:50|34889.5|34884.7|34889.5|34884.7|34890|34885.2|34888|34883.2|1
1650399840000|2022-04-19 20:24:00|34890|34885.2|34888.5|34883.7|34891|34886.2|34885|34880.2|7
1650399850000|2022-04-19 20:24:10|34889|34884.2|34887|34882.2|34891|34886.2|34887|34882.2|24
1650399860000|2022-04-19 20:24:20|34888.5|34883.7|34889.5|34884.7|34891|34886.2|34888.5|34883.7|5
1650399870000|2022-04-19 20:24:30|34890|34885.2|34890.5|34885.7|34892|34887.2|34890|34885.2|8
1650399880000|2022-04-19 20:24:40|34891|34886.2|34891|34886.2|34891|34886.2|34889.5|34884.7|4
1650399890000|2022-04-19 20:24:50|34890.5|34885.7|34888.5|34883.7|34890.5|34885.7|34888.5|34883.7|1
1650399900000|2022-04-19 20:25:00|34889|34884.2|34889|34884.2|34889.5|34884.7|34888|34883.2|1
1650399910000|2022-04-19 20:25:10|34888.5|34883.7|34887|34882.2|34888.5|34883.7|34882.5|34877.7|18
1650399920000|2022-04-19 20:25:20|34887.5|34882.7|34883|34878.2|34887.5|34882.7|34881.5|34876.7|7
1650399930000|2022-04-19 20:25:30|34884|34879.2|34882.5|34877.7|34884|34879.2|34882|34877.2|3
1650399940000|2022-04-19 20:25:40|34882|34877.2|34882.5|34877.7|34882.5|34877.7|34881.5|34876.7|3
1650399950000|2022-04-19 20:25:50|34882|34877.2|34879|34874.2|34883|34878.2|34878.5|34873.7|9
1650399960000|2022-04-19 20:26:00|34879.5|34874.7|34879|34874.2|34881|34876.2|34879|34874.2|3
1650399970000|2022-04-19 20:26:10|34879.5|34874.7|34879|34874.2|34880.5|34875.7|34878.5|34873.7|1
1650399980000|2022-04-19 20:26:20|34878.5|34873.7|34876.5|34871.7|34878.5|34873.7|34876.5|34871.7|2
1650399990000|2022-04-19 20:26:30|34876|34871.2|34877|34872.2|34878.5|34873.7|34876|34871.2|5
1650400000000|2022-04-19 20:26:40|34877.5|34872.7|34876.5|34871.7|34878.5|34873.7|34876|34871.2|1
1650400010000|2022-04-19 20:26:50|34877.5|34872.7|34880|34875.2|34880|34875.2|34877.5|34872.7|2
1650400020000|2022-04-19 20:27:00|34879.5|34874.7|34881|34876.2|34882|34877.2|34879.5|34874.7|4
1650400030000|2022-04-19 20:27:10|34881.5|34876.7|34883|34878.2|34883|34878.2|34881|34876.2|6
1650400040000|2022-04-19 20:27:20|34882.5|34877.7|34884|34879.2|34885|34880.2|34882.5|34877.7|1
1650400050000|2022-04-19 20:27:30|34883.5|34878.7|34883.5|34878.7|34883.5|34878.7|34883.5|34878.7|0
1650400060000|2022-04-19 20:27:40|34882.5|34877.7|34879.5|34874.7|34882.5|34877.7|34879.5|34874.7|4
1650400070000|2022-04-19 20:27:50|34879|34874.2|34878.5|34873.7|34879|34874.2|34878.5|34873.7|0
1650400080000|2022-04-19 20:28:00|34878|34873.2|34877.5|34872.7|34880|34875.2|34877|34872.2|8
1650400090000|2022-04-19 20:28:10|34878|34873.2|34878|34873.2|34878.5|34873.7|34877|34872.2|1
1650400100000|2022-04-19 20:28:20|34878.5|34873.7|34879.5|34874.7|34879.5|34874.7|34878.5|34873.7|1
1650400110000|2022-04-19 20:28:30|34879|34874.2|34880.5|34875.7|34881|34876.2|34879|34874.2|0
1650400120000|2022-04-19 20:28:40|34880|34875.2|34878|34873.2|34880|34875.2|34877.5|34872.7|11
1650400130000|2022-04-19 20:28:50|34878.5|34873.7|34878.5|34873.7|34879.5|34874.7|34877.5|34872.7|1
1650400140000|2022-04-19 20:29:00|34879|34874.2|34878.5|34873.7|34879.5|34874.7|34878.5|34873.7|0
1650400150000|2022-04-19 20:29:10|34879|34874.2|34878.5|34873.7|34879|34874.2|34878.5|34873.7|0
1650400160000|2022-04-19 20:29:20|34878|34873.2|34877.5|34872.7|34879.5|34874.7|34877|34872.2|3
1650400170000|2022-04-19 20:29:30|34878.5|34873.7|34877.5|34872.7|34878.5|34873.7|34877|34872.2|1
1650400180000|2022-04-19 20:29:40|34876.5|34871.7|34874.5|34869.7|34877.5|34872.7|34874|34869.2|5
1650400190000|2022-04-19 20:29:50|34874|34869.2|34874|34869.2|34874.5|34869.7|34873.5|34868.7|2
1650400200000|2022-04-19 20:30:00|34874.5|34869.7|34874.5|34869.7|34876.5|34871.7|34872.5|34867.7|9
1650400210000|2022-04-19 20:30:10|34875|34870.2|34874|34869.2|34875.5|34870.7|34874|34869.2|3
1650400220000|2022-04-19 20:30:20|34874.5|34869.7|34872.5|34867.7|34876|34871.2|34872.5|34867.7|10
1650400230000|2022-04-19 20:30:30|34873|34868.2|34875.5|34870.7|34876|34871.2|34873|34868.2|7
1650400240000|2022-04-19 20:30:40|34876|34871.2|34875.5|34870.7|34876|34871.2|34873|34868.2|1
1650400250000|2022-04-19 20:30:50|34875|34870.2|34876|34871.2|34876|34871.2|34874|34869.2|6
1650400260000|2022-04-19 20:31:00|34875.5|34870.7|34877.5|34872.7|34877.5|34872.7|34875|34870.2|15
1650400270000|2022-04-19 20:31:10|34875.5|34870.7|34875.5|34870.7|34876.5|34871.7|34874|34869.2|8
1650400280000|2022-04-19 20:31:20|34876|34871.2|34874.5|34869.7|34876|34871.2|34874|34869.2|4
1650400290000|2022-04-19 20:31:30|34875|34870.2|34877.5|34872.7|34877.5|34872.7|34874.5|34869.7|2
1650400300000|2022-04-19 20:31:40|34879.5|34874.7|34873|34868.2|34879.5|34874.7|34873|34868.2|6
1650400310000|2022-04-19 20:31:50|34873.5|34868.7|34871.5|34866.7|34874.5|34869.7|34871.5|34866.7|4
1650400320000|2022-04-19 20:32:00|34869.5|34864.7|34873.5|34868.7|34875|34870.2|34869.5|34864.7|5
1650400330000|2022-04-19 20:32:10|34874|34869.2|34876.5|34871.7|34877.5|34872.7|34874|34869.2|1
1650400340000|2022-04-19 20:32:20|34876|34871.2|34879.5|34874.7|34879.5|34874.7|34876|34871.2|6
1650400350000|2022-04-19 20:32:30|34880|34875.2|34881|34876.2|34882|34877.2|34880|34875.2|3
1650400360000|2022-04-19 20:32:40|34881.5|34876.7|34880.5|34875.7|34881.5|34876.7|34877.5|34872.7|9
1650400370000|2022-04-19 20:32:50|34880|34875.2|34878.5|34873.7|34880|34875.2|34878|34873.2|0
1650400380000|2022-04-19 20:33:00|34878|34873.2|34874|34869.2|34879.5|34874.7|34873.5|34868.7|13
1650400390000|2022-04-19 20:33:10|34873|34868.2|34873|34868.2|34873.5|34868.7|34871|34866.2|13
1650400400000|2022-04-19 20:33:20|34873.5|34868.7|34873.5|34868.7|34873.5|34868.7|34873|34868.2|0
1650400410000|2022-04-19 20:33:30|34873|34868.2|34873.5|34868.7|34873.5|34868.7|34873|34868.2|0
1650400420000|2022-04-19 20:33:40|34873|34868.2|34872.5|34867.7|34873.5|34868.7|34871|34866.2|3
1650400430000|2022-04-19 20:33:50|34872|34867.2|34873.5|34868.7|34873.5|34868.7|34871.5|34866.7|0
1650400440000|2022-04-19 20:34:00|34874|34869.2|34876|34871.2|34876.5|34871.7|34873.5|34868.7|14
1650400450000|2022-04-19 20:34:10|34875.5|34870.7|34876|34871.2|34876|34871.2|34873|34868.2|4
1650400460000|2022-04-19 20:34:20|34876.5|34871.7|34872.5|34867.7|34876.5|34871.7|34872.5|34867.7|5
1650400470000|2022-04-19 20:34:30|34873|34868.2|34875.5|34870.7|34877.5|34872.7|34873|34868.2|9
1650400480000|2022-04-19 20:34:40|34875|34870.2|34878.5|34873.7|34878.5|34873.7|34875|34870.2|3
1650400490000|2022-04-19 20:34:50|34879|34874.2|34876|34871.2|34879|34874.2|34876|34871.2|3
1650400500000|2022-04-19 20:35:00|34875.5|34870.7|34879|34874.2|34880.5|34875.7|34873.5|34868.7|39
1650400510000|2022-04-19 20:35:10|34879.5|34874.7|34879|34874.2|34879.5|34874.7|34878.5|34873.7|5
1650400520000|2022-04-19 20:35:20|34879.5|34874.7|34881|34876.2|34881|34876.2|34879|34874.2|6
1650400530000|2022-04-19 20:35:30|34881.5|34876.7|34881|34876.2|34883.5|34878.7|34881|34876.2|6
1650400540000|2022-04-19 20:35:40|34880.5|34875.7|34880.5|34875.7|34881|34876.2|34880.5|34875.7|0
1650400550000|2022-04-19 20:35:50|34881|34876.2|34880.5|34875.7|34881|34876.2|34880.5|34875.7|0
1650400560000|2022-04-19 20:36:00|34880|34875.2|34878.5|34873.7|34880|34875.2|34877.5|34872.7|12
1650400570000|2022-04-19 20:36:10|34878|34873.2|34878.5|34873.7|34879|34874.2|34878|34873.2|4
1650400590000|2022-04-19 20:36:30|34879|34874.2|34879|34874.2|34883|34878.2|34878.5|34873.7|11
1650400600000|2022-04-19 20:36:40|34879.5|34874.7|34876.5|34871.7|34879.5|34874.7|34876|34871.2|0
1650400610000|2022-04-19 20:36:50|34875.5|34870.7|34878.5|34873.7|34878.5|34873.7|34874|34869.2|7
1650400620000|2022-04-19 20:37:00|34879|34874.2|34879.5|34874.7|34881.5|34876.7|34877.5|34872.7|5
1650400630000|2022-04-19 20:37:10|34877|34872.2|34876.5|34871.7|34877|34872.2|34875.5|34870.7|18
1650400640000|2022-04-19 20:37:20|34877|34872.2|34879|34874.2|34879.5|34874.7|34876.5|34871.7|3
1650400650000|2022-04-19 20:37:30|34878.5|34873.7|34877.5|34872.7|34879.5|34874.7|34877.5|34872.7|8
1650400660000|2022-04-19 20:37:40|34877|34872.2|34877.5|34872.7|34879|34874.2|34876.5|34871.7|5
1650400670000|2022-04-19 20:37:50|34877|34872.2|34873.5|34868.7|34877|34872.2|34873.5|34868.7|8
1650400680000|2022-04-19 20:38:00|34873|34868.2|34873.5|34868.7|34873.5|34868.7|34873|34868.2|1
1650400690000|2022-04-19 20:38:10|34874.5|34869.7|34874|34869.2|34874.5|34869.7|34873.5|34868.7|7
1650400700000|2022-04-19 20:38:20|34873.5|34868.7|34873.5|34868.7|34873.5|34868.7|34873|34868.2|4
1650400710000|2022-04-19 20:38:30|34873|34868.2|34874|34869.2|34876|34871.2|34873|34868.2|13
1650400720000|2022-04-19 20:38:40|34873.5|34868.7|34873|34868.2|34873.5|34868.7|34873|34868.2|1
1650400730000|2022-04-19 20:38:50|34872.5|34867.7|34874.5|34869.7|34874.5|34869.7|34872|34867.2|9
1650400740000|2022-04-19 20:39:00|34874|34869.2|34874|34869.2|34875|34870.2|34873|34868.2|1
1650400750000|2022-04-19 20:39:10|34873|34868.2|34878.5|34873.7|34878.5|34873.7|34873|34868.2|6
1650400760000|2022-04-19 20:39:20|34878|34873.2|34878.5|34873.7|34882|34877.2|34876.5|34871.7|42
1650400770000|2022-04-19 20:39:30|34879|34874.2|34879.5|34874.7|34880.5|34875.7|34878.5|34873.7|8
1650400780000|2022-04-19 20:39:40|34879|34874.2|34877.5|34872.7|34879|34874.2|34877|34872.2|0
1650400790000|2022-04-19 20:39:50|34878|34873.2|34878|34873.2|34878|34873.2|34878|34873.2|0
1650400800000|2022-04-19 20:40:00|34877.5|34872.7|34882|34877.2|34882|34877.2|34877|34872.2|7
1650400810000|2022-04-19 20:40:10|34881.5|34876.7|34880.5|34875.7|34881.5|34876.7|34879.5|34874.7|5
1650400820000|2022-04-19 20:40:20|34880|34875.2|34879.5|34874.7|34880|34875.2|34879.5|34874.7|2
1650400830000|2022-04-19 20:40:30|34880|34875.2|34878.5|34873.7|34880|34875.2|34878|34873.2|2
1650400840000|2022-04-19 20:40:40|34878|34873.2|34877.5|34872.7|34878|34873.2|34876.5|34871.7|2
1650400850000|2022-04-19 20:40:50|34878|34873.2|34877.5|34872.7|34879.5|34874.7|34877|34872.2|0
1650400860000|2022-04-19 20:41:00|34877|34872.2|34875|34870.2|34877|34872.2|34875|34870.2|3
1650400870000|2022-04-19 20:41:10|34876.5|34871.7|34876.5|34871.7|34877.5|34872.7|34876.5|34871.7|1
1650400880000|2022-04-19 20:41:20|34875.5|34870.7|34874.5|34869.7|34875.5|34870.7|34872.5|34867.7|8
1650400890000|2022-04-19 20:41:30|34875|34870.2|34879.5|34874.7|34879.5|34874.7|34875|34870.2|7
1650400900000|2022-04-19 20:41:40|34880|34875.2|34880.5|34875.7|34880.5|34875.7|34879.5|34874.7|2
1650400910000|2022-04-19 20:41:50|34881|34876.2|34880.5|34875.7|34882|34877.2|34879.5|34874.7|4
1650400920000|2022-04-19 20:42:00|34879|34874.2|34878.5|34873.7|34880|34875.2|34878.5|34873.7|3
1650400930000|2022-04-19 20:42:10|34878|34873.2|34878.5|34873.7|34878.5|34873.7|34878|34873.2|0
1650400940000|2022-04-19 20:42:20|34879|34874.2|34874|34869.2|34879|34874.2|34874|34869.2|10
1650400950000|2022-04-19 20:42:30|34874.5|34869.7|34876|34871.2|34876|34871.2|34874|34869.2|6
1650400960000|2022-04-19 20:42:40|34876.5|34871.7|34875|34870.2|34877.5|34872.7|34875|34870.2|3
1650400970000|2022-04-19 20:42:50|34874.5|34869.7|34872.5|34867.7|34874.5|34869.7|34872.5|34867.7|2
1650400980000|2022-04-19 20:43:00|34872|34867.2|34875|34870.2|34875|34870.2|34871.5|34866.7|4
1650400990000|2022-04-19 20:43:10|34875.5|34870.7|34876.5|34871.7|34877.5|34872.7|34875.5|34870.7|2
1650401000000|2022-04-19 20:43:20|34877|34872.2|34875.5|34870.7|34877|34872.2|34875|34870.2|2
1650401010000|2022-04-19 20:43:30|34875|34870.2|34874.5|34869.7|34876.5|34871.7|34874|34869.2|2
1650401020000|2022-04-19 20:43:40|34874|34869.2|34872.5|34867.7|34874|34869.2|34872.5|34867.7|4
1650401030000|2022-04-19 20:43:50|34872|34867.2|34871|34866.2|34872.5|34867.7|34870|34865.2|7
1650401040000|2022-04-19 20:44:00|34871.5|34866.7|34871.5|34866.7|34872|34867.2|34871|34866.2|5
1650401050000|2022-04-19 20:44:10|34871|34866.2|34872.5|34867.7|34872.5|34867.7|34870.5|34865.7|1
1650401060000|2022-04-19 20:44:20|34872|34867.2|34874.5|34869.7|34874.5|34869.7|34872|34867.2|1
1650401070000|2022-04-19 20:44:30|34875|34870.2|34875|34870.2|34875|34870.2|34874.5|34869.7|4
1650401080000|2022-04-19 20:44:40|34874.5|34869.7|34866.5|34861.7|34874.5|34869.7|34866.5|34861.7|17
1650401090000|2022-04-19 20:44:50|34867|34862.2|34866.5|34861.7|34867.5|34862.7|34865|34860.2|9
1650401100000|2022-04-19 20:45:00|34866|34861.2|34867|34862.2|34870|34865.2|34866|34861.2|10
1650401110000|2022-04-19 20:45:10|34866.5|34861.7|34870.5|34865.7|34870.5|34865.7|34866|34861.2|7
1650401120000|2022-04-19 20:45:20|34871|34866.2|34870|34865.2|34871|34866.2|34870|34865.2|1
1650401130000|2022-04-19 20:45:30|34869.5|34864.7|34869.5|34864.7|34869.5|34864.7|34867|34862.2|7
1650401140000|2022-04-19 20:45:40|34869|34864.2|34866.5|34861.7|34869|34864.2|34866.5|34861.7|0
1650401150000|2022-04-19 20:45:50|34867|34862.2|34870.5|34865.7|34871.5|34866.7|34867|34862.2|0
1650401160000|2022-04-19 20:46:00|34866.5|34861.7|34866.5|34861.7|34869|34864.2|34866|34861.2|8
1650401170000|2022-04-19 20:46:10|34867|34862.2|34865|34860.2|34867|34862.2|34865|34860.2|1
1650401180000|2022-04-19 20:46:20|34865.5|34860.7|34865.5|34860.7|34867|34862.2|34865|34860.2|6
1650401190000|2022-04-19 20:46:30|34866|34861.2|34866.5|34861.7|34866.5|34861.7|34865.5|34860.7|1
1650401200000|2022-04-19 20:46:40|34867|34862.2|34867.5|34862.7|34869|34864.2|34867|34862.2|0
1650401210000|2022-04-19 20:46:50|34868|34863.2|34867|34862.2|34868.5|34863.7|34867|34862.2|14
1650401220000|2022-04-19 20:47:00|34866.5|34861.7|34868.5|34863.7|34870|34865.2|34866|34861.2|13
1650401230000|2022-04-19 20:47:10|34869|34864.2|34870.5|34865.7|34870.5|34865.7|34869|34864.2|0
1650401240000|2022-04-19 20:47:20|34869.5|34864.7|34869.5|34864.7|34870.5|34865.7|34868|34863.2|1
1650401250000|2022-04-19 20:47:30|34870|34865.2|34871|34866.2|34871|34866.2|34870|34865.2|1
1650401260000|2022-04-19 20:47:40|34870.5|34865.7|34866.5|34861.7|34870.5|34865.7|34866.5|34861.7|5
1650401270000|2022-04-19 20:47:50|34868|34863.2|34869.5|34864.7|34871|34866.2|34868|34863.2|8
1650401280000|2022-04-19 20:48:00|34870|34865.2|34871.5|34866.7|34872.5|34867.7|34870|34865.2|5
1650401290000|2022-04-19 20:48:10|34871|34866.2|34869|34864.2|34871|34866.2|34869|34864.2|4
1650401300000|2022-04-19 20:48:20|34868.5|34863.7|34869|34864.2|34870|34865.2|34868.5|34863.7|11
1650401310000|2022-04-19 20:48:30|34868.5|34863.7|34869|34864.2|34869|34864.2|34867.5|34862.7|1
1650401320000|2022-04-19 20:48:40|34870.5|34865.7|34869.5|34864.7|34870.5|34865.7|34869|34864.2|4
1650401330000|2022-04-19 20:48:50|34870|34865.2|34871|34866.2|34872.5|34867.7|34869|34864.2|9
1650401340000|2022-04-19 20:49:00|34870.5|34865.7|34868|34863.2|34870.5|34865.7|34868|34863.2|11
1650401350000|2022-04-19 20:49:10|34867.5|34862.7|34867.5|34862.7|34868|34863.2|34866.5|34861.7|6
1650401360000|2022-04-19 20:49:20|34868|34863.2|34866.5|34861.7|34868|34863.2|34866.5|34861.7|1
1650401370000|2022-04-19 20:49:30|34867.5|34862.7|34867.5|34862.7|34868.5|34863.7|34867.5|34862.7|3
1650401380000|2022-04-19 20:49:40|34868|34863.2|34867.5|34862.7|34868|34863.2|34867.5|34862.7|2
1650401390000|2022-04-19 20:49:50|34869.5|34864.7|34869|34864.2|34870|34865.2|34869|34864.2|4
1650401400000|2022-04-19 20:50:00|34869.5|34864.7|34868.5|34863.7|34870|34865.2|34867.5|34862.7|8
1650401420000|2022-04-19 20:50:20|34870|34865.2|34869.5|34864.7|34870|34865.2|34869.5|34864.7|5
1650401430000|2022-04-19 20:50:30|34870.5|34865.7|34870.5|34865.7|34870.5|34865.7|34870.5|34865.7|1
1650401440000|2022-04-19 20:50:40|34871|34866.2|34871|34866.2|34871|34866.2|34871|34866.2|5
1650401450000|2022-04-19 20:50:50|34871.5|34866.7|34870.5|34865.7|34871.5|34866.7|34870.5|34865.7|5
1650401480000|2022-04-19 20:51:20|34871|34866.2|34871|34866.2|34871|34866.2|34871|34866.2|3
1650401490000|2022-04-19 20:51:30|34870.5|34865.7|34871.5|34866.7|34871.5|34866.7|34870.5|34865.7|6
1650401510000|2022-04-19 20:51:50|34871|34866.2|34870.5|34865.7|34871|34866.2|34870.5|34865.7|1
1650401520000|2022-04-19 20:52:00|34871|34866.2|34870.5|34865.7|34871|34866.2|34870.5|34865.7|9
1650401530000|2022-04-19 20:52:10|34871|34866.2|34869.5|34864.7|34871.5|34866.7|34869|34864.2|2
1650401540000|2022-04-19 20:52:20|34869|34864.2|34869|34864.2|34869|34864.2|34869|34864.2|0
1650401550000|2022-04-19 20:52:30|34869.5|34864.7|34870|34865.2|34870|34865.2|34869|34864.2|3
1650401560000|2022-04-19 20:52:40|34869.5|34864.7|34871.5|34866.7|34872|34867.2|34869.5|34864.7|7
1650401570000|2022-04-19 20:52:50|34872|34867.2|34872.5|34867.7|34872.5|34867.7|34871.5|34866.7|0
1650401580000|2022-04-19 20:53:00|34872|34867.2|34870.5|34865.7|34872|34867.2|34870|34865.2|3
1650401590000|2022-04-19 20:53:10|34871.5|34866.7|34871.5|34866.7|34871.5|34866.7|34871.5|34866.7|1
1650401610000|2022-04-19 20:53:30|34871|34866.2|34871|34866.2|34873.5|34868.7|34867|34862.2|20
1650401630000|2022-04-19 20:53:50|34871.5|34866.7|34872.5|34867.7|34873|34868.2|34871.5|34866.7|0
1650401640000|2022-04-19 20:54:00|34872|34867.2|34872.5|34867.7|34873.5|34868.7|34872|34867.2|2
1650401670000|2022-04-19 20:54:30|34871.5|34866.7|34871.5|34866.7|34872|34867.2|34870.5|34865.7|7
1650401680000|2022-04-19 20:54:40|34871|34866.2|34871|34866.2|34871.5|34866.7|34871|34866.2|14
1650401690000|2022-04-19 20:54:50|34871.5|34866.7|34872|34867.2|34872.5|34867.7|34871.5|34866.7|2
1650401700000|2022-04-19 20:55:00|34871.5|34866.7|34873.5|34868.7|34873.5|34868.7|34871.5|34866.7|3
1650401710000|2022-04-19 20:55:10|34874|34869.2|34875.5|34870.7|34876|34871.2|34874|34869.2|6
1650401720000|2022-04-19 20:55:20|34875|34870.2|34875|34870.2|34876|34871.2|34873.5|34868.7|3
1650401730000|2022-04-19 20:55:30|34874.5|34869.7|34875.5|34870.7|34875.5|34870.7|34874|34869.2|0
1650401740000|2022-04-19 20:55:40|||||||||2
1650401750000|2022-04-19 20:55:50|34875|34870.2|34874.5|34869.7|34875|34870.2|34874.5|34869.7|16
1650401760000|2022-04-19 20:56:00|||||||||5
1650401770000|2022-04-19 20:56:10|34871.5|34866.7|34867.5|34862.7|34871.5|34866.7|34867|34862.2|4
1650401780000|2022-04-19 20:56:20|34868|34863.2|34869.5|34864.7|34870|34865.2|34867.5|34862.7|0
1650401790000|2022-04-19 20:56:30|34870|34865.2|34869|34864.2|34870|34865.2|34869|34864.2|0
1650401800000|2022-04-19 20:56:40|34869.5|34864.7|34869|34864.2|34869.5|34864.7|34869|34864.2|0
1650401810000|2022-04-19 20:56:50|34869.5|34864.7|34872|34867.2|34872|34867.2|34869.5|34864.7|6
1650401820000|2022-04-19 20:57:00|34871.5|34866.7|34869|34864.2|34871.5|34866.7|34869|34864.2|14
1650401840000|2022-04-19 20:57:20|34869.5|34864.7|34869|34864.2|34869.5|34864.7|34869|34864.2|0
1650401850000|2022-04-19 20:57:30|34868.5|34863.7|34868.5|34863.7|34869|34864.2|34868|34863.2|2
1650401860000|2022-04-19 20:57:40|||||||||2
1650401880000|2022-04-19 20:58:00|34868|34863.2|34868.5|34863.7|34868.5|34863.7|34867.5|34862.7|1
1650401890000|2022-04-19 20:58:10|||||||||11
1650401900000|2022-04-19 20:58:20|34869|34864.2|34869|34864.2|34869|34864.2|34869|34864.2|0
1650401910000|2022-04-19 20:58:30|34868.5|34863.7|34868.5|34863.7|34868.5|34863.7|34868.5|34863.7|2
1650401920000|2022-04-19 20:58:40|34869|34864.2|34869|34864.2|34869|34864.2|34868.5|34863.7|0
1650401930000|2022-04-19 20:58:50|34868.5|34863.7|34868.5|34863.7|34868.5|34863.7|34868.5|34863.7|0
1650401940000|2022-04-19 20:59:00|34868|34863.2|34869|34864.2|34869|34864.2|34868|34863.2|4
1650401950000|2022-04-19 20:59:10|||||||||1
1650401960000|2022-04-19 20:59:20|34870.5|34865.7|34870.5|34865.7|34870.5|34865.7|34870.5|34865.7|2
1650401970000|2022-04-19 20:59:30|34870|34865.2|34870|34865.2|34870|34865.2|34869|34864.2|2
1650401980000|2022-04-19 20:59:40|34869.5|34864.7|34870|34865.2|34870|34865.2|34869.5|34864.7|0
1650401990000|2022-04-19 20:59:50|34867|34862.2|34871.5|34861.7|34873|34868.2|34867|34859.7|3
1650402000000|2022-04-19 21:00:00|34872.1|34862.3|34871.5|34861.7|34873|34863.2|34871.5|34861.7|0
1650402030000|2022-04-19 21:00:30|34872.7|34862.9|34872.7|34862.9|34872.7|34862.9|34872.7|34862.9|0
1650402040000|2022-04-19 21:00:40|34871.5|34861.7|34871.5|34861.7|34871.5|34861.7|34871.5|34861.7|0
1650402050000|2022-04-19 21:00:50|34868.2|34858.4|34868.2|34858.4|34868.2|34858.4|34867.5|34857.7|0
1650402060000|2022-04-19 21:01:00|34868.1|34858.3|34868.1|34858.3|34868.1|34858.3|34868.1|34858.3|0
1650402080000|2022-04-19 21:01:20|34867.5|34857.7|34867.3|34857.5|34867.5|34857.7|34867.3|34857.5|0
1650402090000|2022-04-19 21:01:30|34867.4|34857.6|34868|34858.2|34868|34858.2|34867.4|34857.6|0
1650402110000|2022-04-19 21:01:50|34868.8|34859|34868.8|34859|34868.8|34859|34868.8|34859|0
1650402120000|2022-04-19 21:02:00|34869|34859.2|34869|34859.2|34869|34859.2|34869|34859.2|0
1650402150000|2022-04-19 21:02:30|34868.7|34858.9|34868.7|34858.9|34868.7|34858.9|34868.7|34858.9|0
1650402170000|2022-04-19 21:02:50|34869|34859.2|34869|34859.2|34869|34859.2|34869|34859.2|0
1650402180000|2022-04-19 21:03:00|34868.9|34859.1|34868.6|34858.8|34868.9|34859.1|34868.6|34858.8|0
1650402210000|2022-04-19 21:03:30|34868.4|34858.6|34868.4|34858.6|34868.4|34858.6|34868.4|34858.6|0
1650402220000|2022-04-19 21:03:40|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|0
1650402260000|2022-04-19 21:04:20|34868.5|34858.7|34868.6|34858.8|34868.6|34858.8|34868.5|34858.7|0
1650402270000|2022-04-19 21:04:30|34868.9|34859.1|34868.9|34859.1|34868.9|34859.1|34868.9|34859.1|0
1650402310000|2022-04-19 21:05:10|34868.5|34858.7|34868.3|34858.5|34868.5|34858.7|34868.3|34858.5|0
1650402320000|2022-04-19 21:05:20|34867.7|34857.9|34867.7|34857.9|34867.7|34857.9|34867.7|34857.9|0
1650402330000|2022-04-19 21:05:30|34867.4|34857.6|34868.8|34859|34868.9|34859.1|34867.4|34857.6|0
1650402340000|2022-04-19 21:05:40|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|0
1650402350000|2022-04-19 21:05:50|34867.5|34857.7|34867.5|34857.7|34867.5|34857.7|34867.5|34857.7|0
1650402370000|2022-04-19 21:06:10|34866.8|34857|34866.8|34857|34866.8|34857|34866.8|34857|0
1650402380000|2022-04-19 21:06:20|34867.7|34857.9|34867.7|34857.9|34867.7|34857.9|34867.7|34857.9|0
1650402400000|2022-04-19 21:06:40|34867.8|34858|34867.8|34858|34867.8|34858|34867.8|34858|0
1650402410000|2022-04-19 21:06:50|34867|34857.2|34867|34857.2|34867|34857.2|34867|34857.2|0
1650402440000|2022-04-19 21:07:20|34866.9|34857.1|34866.9|34857.1|34866.9|34857.1|34866.9|34857.1|0
1650402460000|2022-04-19 21:07:40|34866.7|34856.9|34866.7|34856.9|34866.7|34856.9|34866.7|34856.9|0
1650402510000|2022-04-19 21:08:30|34866.5|34856.7|34866.5|34856.7|34866.5|34856.7|34866.5|34856.7|0
1650402580000|2022-04-19 21:09:40|34867.3|34857.5|34867.3|34857.5|34867.3|34857.5|34866.8|34857|0
1650402590000|2022-04-19 21:09:50|34866.5|34856.7|34869.4|34859.6|34869.4|34859.6|34866.5|34856.7|0
1650402600000|2022-04-19 21:10:00|34869.7|34859.9|34869.7|34859.9|34869.7|34859.9|34869.7|34859.9|0
1650402610000|2022-04-19 21:10:10|34868.5|34858.7|34868.5|34858.7|34868.5|34858.7|34868.5|34858.7|0
1650402640000|2022-04-19 21:10:40|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|0
1650402650000|2022-04-19 21:10:50|34868|34858.2|34867.7|34857.9|34868|34858.2|34867.7|34857.9|0
1650402660000|2022-04-19 21:11:00|34868.9|34859.1|34868.9|34859.1|34868.9|34859.1|34868.9|34859.1|0
1650402670000|2022-04-19 21:11:10|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|0
1650402680000|2022-04-19 21:11:20|34868.5|34858.7|34868.2|34858.4|34868.5|34858.7|34868.2|34858.4|0
1650402690000|2022-04-19 21:11:30|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|0
1650402700000|2022-04-19 21:11:40|34868|34858.2|34868|34858.2|34868|34858.2|34868|34858.2|0
1650402710000|2022-04-19 21:11:50|34869.5|34859.7|34869.5|34859.7|34870|34860.2|34869.5|34859.7|0
1650402730000|2022-04-19 21:12:10|34869.4|34859.6|34869.4|34859.6|34869.4|34859.6|34869.4|34859.6|0
1650402740000|2022-04-19 21:12:20|34869.5|34859.7|34869.5|34859.7|34869.5|34859.7|34868.9|34859.1|0
1650402750000|2022-04-19 21:12:30|34868.9|34859.1|34869|34859.2|34869|34859.2|34868.9|34859.1|0
1650402760000|2022-04-19 21:12:40|34867.8|34858|34868.3|34858.5|34868.3|34858.5|34867.8|34858|0
1650402770000|2022-04-19 21:12:50|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|34868.6|34858.8|0
1650402780000|2022-04-19 21:13:00|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|34868.3|34858.5|0
1650402820000|2022-04-19 21:13:40|34867.2|34857.4|34867.8|34858|34868.3|34858.5|34867.2|34857.4|0
1650402840000|2022-04-19 21:14:00|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|0
1650402880000|2022-04-19 21:14:40|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|0
1650402900000|2022-04-19 21:15:00|34867.8|34858|34867.8|34858|34867.8|34858|34867.8|34858|0
1650402910000|2022-04-19 21:15:10|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|0
1650402930000|2022-04-19 21:15:30|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|0
1650402940000|2022-04-19 21:15:40|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|34867.4|34857.6|0
1650403020000|2022-04-19 21:17:00|34868.6|34858.8|34869.5|34859.7|34869.5|34859.7|34868.6|34858.8|0
1650403030000|2022-04-19 21:17:10|34869.2|34859.4|34869.5|34859.7|34869.5|34859.7|34869.2|34859.4|0
1650403060000|2022-04-19 21:17:40|34869.8|34860|34869.9|34860.1|34869.9|34860.1|34869.8|34860|0
1650403090000|2022-04-19 21:18:10|34870.4|34860.6|34870.4|34860.6|34870.4|34860.6|34870.4|34860.6|0
1650403100000|2022-04-19 21:18:20|34870.1|34860.3|34869.9|34860.1|34870.1|34860.3|34869.9|34860.1|0
1650403110000|2022-04-19 21:18:30|34867.5|34857.7|34866.1|34856.3|34867.5|34857.7|34866.1|34856.3|0
1650403130000|2022-04-19 21:18:50|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|34866.6|34856.8|0
1650403150000|2022-04-19 21:19:10|34866.4|34856.6|34866.4|34856.6|34866.4|34856.6|34866.4|34856.6|0
1650403160000|2022-04-19 21:19:20|34865.6|34855.8|34865.6|34855.8|34865.6|34855.8|34865.6|34855.8|0
1650403170000|2022-04-19 21:19:30|34865.3|34855.5|34865.3|34855.5|34865.3|34855.5|34865.3|34855.5|0
1650403180000|2022-04-19 21:19:40|34864.1|34854.3|34861.2|34851.4|34864.1|34854.3|34861.2|34851.4|0
1650403250000|2022-04-19 21:20:50|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|0
1650403270000|2022-04-19 21:21:10|34860.8|34851|34860.9|34851.1|34860.9|34851.1|34860.8|34851|0
1650403290000|2022-04-19 21:21:30|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|0
1650403300000|2022-04-19 21:21:40|34861.4|34851.6|34861.4|34851.6|34861.4|34851.6|34861.4|34851.6|0
1650403330000|2022-04-19 21:22:10|34860.6|34850.8|34860.9|34851.1|34861.2|34851.4|34860.6|34850.8|0
1650403360000|2022-04-19 21:22:40|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|0
1650403430000|2022-04-19 21:23:50|34861|34851.2|34861|34851.2|34861|34851.2|34861|34851.2|0
1650403440000|2022-04-19 21:24:00|34861.3|34851.5|34863.5|34853.7|34863.5|34853.7|34861.3|34851.5|0
1650403450000|2022-04-19 21:24:10|34862.7|34852.9|34862.7|34852.9|34862.7|34852.9|34862.7|34852.9|0
1650403460000|2022-04-19 21:24:20|34862.6|34852.8|34862.6|34852.8|34862.6|34852.8|34862.6|34852.8|0
1650403470000|2022-04-19 21:24:30|34862.4|34852.6|34862.4|34852.6|34862.4|34852.6|34862.4|34852.6|0
1650403480000|2022-04-19 21:24:40|34863.3|34853.5|34863.3|34853.5|34863.3|34853.5|34863.3|34853.5|0
1650403490000|2022-04-19 21:24:50|34864.1|34854.3|34862.9|34853.1|34864.1|34854.3|34862.9|34853.1|0
1650403500000|2022-04-19 21:25:00|34863.5|34853.7|34863.5|34853.7|34863.5|34853.7|34863.5|34853.7|0
1650403510000|2022-04-19 21:25:10|34862.9|34853.1|34862.9|34853.1|34862.9|34853.1|34862.9|34853.1|0
1650403520000|2022-04-19 21:25:20|34861|34851.2|34861|34851.2|34861|34851.2|34861|34851.2|0
1650403550000|2022-04-19 21:25:50|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|0
1650403560000|2022-04-19 21:26:00|34862.1|34852.3|34862.1|34852.3|34862.1|34852.3|34862.1|34852.3|0
1650403570000|2022-04-19 21:26:10|34859.8|34850|34858.9|34849.1|34859.8|34850|34858.9|34849.1|0
1650403580000|2022-04-19 21:26:20|34859|34849.2|34859|34849.2|34859|34849.2|34859|34849.2|0
1650403590000|2022-04-19 21:26:30|34859.1|34849.3|34859.1|34849.3|34859.1|34849.3|34859.1|34849.3|0
1650403610000|2022-04-19 21:26:50|34858.7|34848.9|34858.5|34848.7|34859.1|34849.3|34858.5|34848.7|0
1650403620000|2022-04-19 21:27:00|34858.2|34848.4|34858.2|34848.4|34858.2|34848.4|34858.2|34848.4|0
1650403630000|2022-04-19 21:27:10|34857.1|34847.3|34858.2|34848.4|34858.2|34848.4|34857.1|34847.3|0
1650403640000|2022-04-19 21:27:20|34858.5|34848.7|34858.5|34848.7|34858.5|34848.7|34858.5|34848.7|0
1650403660000|2022-04-19 21:27:40|34859.6|34849.8|34859.9|34850.1|34859.9|34850.1|34859.6|34849.8|0
1650403670000|2022-04-19 21:27:50|34860.8|34851|34860.8|34851|34860.8|34851|34860.8|34851|0
1650403690000|2022-04-19 21:28:10|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|0
1650403700000|2022-04-19 21:28:20|34861.3|34851.5|34861.3|34851.5|34861.3|34851.5|34861.3|34851.5|0
1650403710000|2022-04-19 21:28:30|34859.9|34850.1|34856.6|34846.8|34859.9|34850.1|34856.6|34846.8|0
1650403720000|2022-04-19 21:28:40|34859.6|34849.8|34859.5|34849.7|34859.6|34849.8|34859.5|34849.7|0
1650403760000|2022-04-19 21:29:20|34859.4|34849.6|34859.4|34849.6|34859.4|34849.6|34859.4|34849.6|0
1650403790000|2022-04-19 21:29:50|34859.3|34849.5|34859.3|34849.5|34859.3|34849.5|34859.3|34849.5|0
1650403810000|2022-04-19 21:30:10|34860|34850.2|34860|34850.2|34860|34850.2|34860|34850.2|0
1650403860000|2022-04-19 21:31:00|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|0
1650403890000|2022-04-19 21:31:30|34853.4|34843.6|34853.4|34843.6|34853.4|34843.6|34853.4|34843.6|0
1650403910000|2022-04-19 21:31:50|34853.5|34843.7|34853.5|34843.7|34853.5|34843.7|34853.5|34843.7|0
1650403940000|2022-04-19 21:32:20|34853.6|34843.8|34853.6|34843.8|34853.6|34843.8|34853.6|34843.8|0
1650403950000|2022-04-19 21:32:30|34852.5|34842.7|34852.5|34842.7|34852.5|34842.7|34852.5|34842.7|0
1650403960000|2022-04-19 21:32:40|34852.6|34842.8|34852.6|34842.8|34852.6|34842.8|34852.6|34842.8|0
1650403990000|2022-04-19 21:33:10|34854.4|34844.6|34852.5|34842.7|34854.4|34844.6|34852.5|34842.7|0
1650404030000|2022-04-19 21:33:50|34853.6|34843.8|34853.6|34843.8|34853.6|34843.8|34853.6|34843.8|0
1650404070000|2022-04-19 21:34:30|34853.9|34844.1|34853.9|34844.1|34853.9|34844.1|34853.9|34844.1|0
1650404080000|2022-04-19 21:34:40|34854|34844.2|34854|34844.2|34854|34844.2|34854|34844.2|0
1650404090000|2022-04-19 21:34:50|34852.6|34842.8|34856.8|34847|34856.8|34847|34852.6|34842.8|0
1650404180000|2022-04-19 21:36:20|34858.2|34848.4|34858.2|34848.4|34858.2|34848.4|34858.2|34848.4|0
1650404230000|2022-04-19 21:37:10|34859.6|34849.8|34859.6|34849.8|34859.6|34849.8|34859.6|34849.8|0
1650404240000|2022-04-19 21:37:20|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|0
1650404250000|2022-04-19 21:37:30|34861.2|34851.4|34861|34851.2|34861.3|34851.5|34861|34851.2|0
1650404260000|2022-04-19 21:37:40|34859.8|34850|34859.8|34850|34859.8|34850|34859.8|34850|0
1650404280000|2022-04-19 21:38:00|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|0
1650404300000|2022-04-19 21:38:20|34861|34851.2|34861|34851.2|34861|34851.2|34861|34851.2|0
1650404310000|2022-04-19 21:38:30|34860.7|34850.9|34860.7|34850.9|34860.7|34850.9|34860.7|34850.9|0
1650404320000|2022-04-19 21:38:40|34859.3|34849.5|34859.3|34849.5|34859.3|34849.5|34859.3|34849.5|0
1650404330000|2022-04-19 21:38:50|34856.8|34847|34860.5|34850.7|34860.5|34850.7|34856.8|34847|0
1650404350000|2022-04-19 21:39:10|34860.7|34850.9|34861.4|34851.6|34861.4|34851.6|34860.7|34850.9|0
1650404430000|2022-04-19 21:40:30|34860|34850.2|34860|34850.2|34860|34850.2|34860|34850.2|0
1650404460000|2022-04-19 21:41:00|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|0
1650404490000|2022-04-19 21:41:30|34858.8|34849|34860.9|34851.1|34860.9|34851.1|34858.8|34849|0
1650404510000|2022-04-19 21:41:50|34858.8|34849|34860.2|34850.4|34860.2|34850.4|34858.8|34849|0
1650404520000|2022-04-19 21:42:00|34858.8|34849|34858.8|34849|34858.8|34849|34858.8|34849|0
1650404540000|2022-04-19 21:42:20|34857.4|34847.6|34857.4|34847.6|34857.4|34847.6|34857.4|34847.6|0
1650404550000|2022-04-19 21:42:30|34858.8|34849|34858.7|34848.9|34858.8|34849|34858.7|34848.9|0
1650404570000|2022-04-19 21:42:50|34855.9|34846.1|34855.9|34846.1|34855.9|34846.1|34855.9|34846.1|0
1650404580000|2022-04-19 21:43:00|34855.7|34845.9|34855.7|34845.9|34855.7|34845.9|34855.7|34845.9|0
1650404590000|2022-04-19 21:43:10|34856.5|34846.7|34856.5|34846.7|34856.5|34846.7|34856.5|34846.7|0
1650404600000|2022-04-19 21:43:20|34856.8|34847|34855.6|34845.8|34856.8|34847|34855.6|34845.8|0
1650404610000|2022-04-19 21:43:30|34855.9|34846.1|34855.9|34846.1|34855.9|34846.1|34855.9|34846.1|0
1650404620000|2022-04-19 21:43:40|34857.9|34848.1|34857.8|34848|34857.9|34848.1|34857.8|34848|0
1650404660000|2022-04-19 21:44:20|34858.6|34848.8|34857.9|34848.1|34858.7|34848.9|34857.9|34848.1|0
1650404670000|2022-04-19 21:44:30|34855.1|34845.3|34855.1|34845.3|34855.1|34845.3|34855.1|34845.3|0
1650404690000|2022-04-19 21:44:50|34857.9|34848.1|34857.9|34848.1|34857.9|34848.1|34857.9|34848.1|0
1650404780000|2022-04-19 21:46:20|34859.9|34850.1|34859.9|34850.1|34859.9|34850.1|34859.9|34850.1|0
1650404790000|2022-04-19 21:46:30|34860.2|34850.4|34859.9|34850.1|34860.2|34850.4|34859.9|34850.1|0
1650404800000|2022-04-19 21:46:40|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|34860.2|34850.4|0
1650404810000|2022-04-19 21:46:50|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|34861.1|34851.3|0
1650404850000|2022-04-19 21:47:30|34860.2|34850.4|34860.3|34850.5|34861.1|34851.3|34860.2|34850.4|0
1650404870000|2022-04-19 21:47:50|34860.4|34850.6|34860|34850.2|34860.4|34850.6|34860|34850.2|0
1650404890000|2022-04-19 21:48:10|34861.2|34851.4|34860.4|34850.6|34861.2|34851.4|34860.4|34850.6|0
1650404990000|2022-04-19 21:49:50|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|0
1650405000000|2022-04-19 21:50:00|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|34861.2|34851.4|0
1650405030000|2022-04-19 21:50:30|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|34860.9|34851.1|0
1650405060000|2022-04-19 21:51:00|34860.4|34850.6|34861.3|34851.5|34861.3|34851.5|34860.4|34850.6|0
1650405140000|2022-04-19 21:52:20|34861.5|34851.7|34861.5|34851.7|34861.5|34851.7|34861.5|34851.7|0
1650405150000|2022-04-19 21:52:30|34859.8|34850|34859.8|34850|34859.8|34850|34859.8|34850|0
1650405180000|2022-04-19 21:53:00|34860.7|34850.9|34858.4|34848.6|34860.7|34850.9|34858.4|34848.6|0
1650405190000|2022-04-19 21:53:10|34859.2|34849.4|34858.4|34848.6|34859.2|34849.4|34858.4|34848.6|0
1650405260000|2022-04-19 21:54:20|34859.2|34849.4|34858.4|34848.6|34859.2|34849.4|34858.4|34848.6|0
1650405270000|2022-04-19 21:54:30|34859.8|34850|34859|34849.2|34860.7|34850.9|34859|34849.2|0
1650405280000|2022-04-19 21:54:40|34859.2|34849.4|34859.6|34849.8|34859.6|34849.8|34859.2|34849.4|0
1650405310000|2022-04-19 21:55:10|34857.9|34848.1|34860.1|34850.3|34860.1|34850.3|34857.9|34848.1|0
1650405320000|2022-04-19 21:55:20|34859|34849.2|34859|34849.2|34859|34849.2|34859|34849.2|0
1650405330000|2022-04-19 21:55:30|34860.1|34850.3|34860.1|34850.3|34860.1|34850.3|34860.1|34850.3|0
1650405370000|2022-04-19 21:56:10|34860.4|34850.6|34860.4|34850.6|34860.4|34850.6|34860.4|34850.6|0
1650405380000|2022-04-19 21:56:20|34860.8|34851|34861|34851.2|34861|34851.2|34860.1|34850.3|0
1650405390000|2022-04-19 21:56:30|34861.6|34851.8|34860.8|34851|34861.6|34851.8|34860.8|34851|0
1650405410000|2022-04-19 21:56:50|34862.5|34852.7|34863.6|34853.8|34863.6|34853.8|34862.5|34852.7|0
1650405420000|2022-04-19 21:57:00|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|0
1650405440000|2022-04-19 21:57:20|34863.8|34854|34863.8|34854|34863.8|34854|34863.8|34854|0
1650405450000|2022-04-19 21:57:30|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|0
1650405460000|2022-04-19 21:57:40|34863.4|34853.6|34863.4|34853.6|34863.4|34853.6|34863.4|34853.6|0
1650405470000|2022-04-19 21:57:50|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|34863.7|34853.9|0
1650405490000|2022-04-19 21:58:10|34864.1|34854.3|34864.1|34854.3|34864.1|34854.3|34864.1|34854.3|0
1650405510000|2022-04-19 21:58:30|34863.4|34853.6|34863.4|34853.6|34863.4|34853.6|34863.4|34853.6|0
1650405540000|2022-04-19 21:59:00|34862.3|34852.5|34862.6|34852.8|34862.6|34852.8|34862.3|34852.5|0
1650405550000|2022-04-19 21:59:10|34861.2|34851.4|34861.1|34851.3|34861.2|34851.4|34861.1|34851.3|0
1650405560000|2022-04-19 21:59:20|34862.6|34852.8|34862.6|34852.8|34862.6|34852.8|34862.6|34852.8|0
1650405570000|2022-04-19 21:59:30|34858.1|34848.3|34858.1|34848.3|34858.1|34848.3|34858.1|34848.3|0
1650405590000|2022-04-19 21:59:50|34858.4|34848.6|34858.4|34848.6|34858.4|34848.6|34858.4|34848.6|0
1650405600000|2022-04-19 22:00:00|34870|34865.2|34862|34857.2|34870|34865.2|34854|34849.2|46
1650405610000|2022-04-19 22:00:10|34861.5|34856.7|34866|34861.2|34866.5|34861.7|34859.5|34854.7|12
1650405620000|2022-04-19 22:00:20|34866.5|34861.7|34861.5|34856.7|34868|34863.2|34861.5|34856.7|15
1650405630000|2022-04-19 22:00:30|34862|34857.2|34863|34858.2|34864.5|34859.7|34860.5|34855.7|18
1650405640000|2022-04-19 22:00:40|34863.5|34858.7|34863|34858.2|34864|34859.2|34863|34858.2|11
1650405650000|2022-04-19 22:00:50|34861.5|34856.7|34861|34856.2|34866.5|34861.7|34860|34855.2|24
1650405660000|2022-04-19 22:01:00|34861.5|34856.7|34866|34861.2|34866.5|34861.7|34861|34856.2|28
1650405670000|2022-04-19 22:01:10|34866.5|34861.7|34876|34871.2|34876|34871.2|34866.5|34861.7|29
1650405680000|2022-04-19 22:01:20|34876.5|34871.7|34875.5|34870.7|34878|34873.2|34874.5|34869.7|25
1650405690000|2022-04-19 22:01:30|34876.5|34871.7|34881|34876.2|34881.5|34876.7|34876.5|34871.7|17
1650405700000|2022-04-19 22:01:40|34880.5|34875.7|34878|34873.2|34880.5|34875.7|34877|34872.2|23
1650405710000|2022-04-19 22:01:50|34877.5|34872.7|34876|34871.2|34877.5|34872.7|34876|34871.2|6
1650405720000|2022-04-19 22:02:00|34876.5|34871.7|34876.5|34871.7|34876.5|34871.7|34874|34869.2|15
1650405730000|2022-04-19 22:02:10|34875.5|34870.7|34874|34869.2|34876.5|34871.7|34874|34869.2|3
1650405740000|2022-04-19 22:02:20|34873|34868.2|34871.5|34866.7|34873|34868.2|34871.5|34866.7|15
1650405750000|2022-04-19 22:02:30|34872|34867.2|34871|34866.2|34872.5|34867.7|34869.5|34864.7|6
1650405760000|2022-04-19 22:02:40|34870.5|34865.7|34867|34862.2|34870.5|34865.7|34867|34862.2|8
1650405770000|2022-04-19 22:02:50|34867.5|34862.7|34869|34864.2|34869|34864.2|34866.5|34861.7|4
1650405780000|2022-04-19 22:03:00|34869.5|34864.7|34866.5|34861.7|34870.5|34865.7|34864.5|34859.7|5
1650405790000|2022-04-19 22:03:10|34866|34861.2|34865|34860.2|34866.5|34861.7|34864|34859.2|15
1650405800000|2022-04-19 22:03:20|34865.5|34860.7|34868|34863.2|34869|34864.2|34864.5|34859.7|9
1650405810000|2022-04-19 22:03:30|34865|34860.2|34865|34860.2|34866|34861.2|34864.5|34859.7|5
1650405820000|2022-04-19 22:03:40|34864.5|34859.7|34863.5|34858.7|34865|34860.2|34863|34858.2|6
1650405830000|2022-04-19 22:03:50|34864|34859.2|34864|34859.2|34864.5|34859.7|34863.5|34858.7|4
1650405840000|2022-04-19 22:04:00|34864.5|34859.7|34867|34862.2|34867|34862.2|34864.5|34859.7|7
1650405850000|2022-04-19 22:04:10|34867.5|34862.7|34866|34861.2|34868.5|34863.7|34866|34861.2|4
1650405860000|2022-04-19 22:04:20|34865.5|34860.7|34866|34861.2|34866|34861.2|34865.5|34860.7|0
1650405870000|2022-04-19 22:04:30|34865|34860.2|34866|34861.2|34866|34861.2|34865|34860.2|4
1650405880000|2022-04-19 22:04:40|34867|34862.2|34866|34861.2|34867|34862.2|34865.5|34860.7|4
1650405890000|2022-04-19 22:04:50|34865.5|34860.7|34865|34860.2|34865.5|34860.7|34865|34860.2|1
1650405900000|2022-04-19 22:05:00|34866|34861.2|34865|34860.2|34867|34862.2|34864.5|34859.7|12
1650405910000|2022-04-19 22:05:10|34865.5|34860.7|34864.5|34859.7|34865.5|34860.7|34864.5|34859.7|2
1650405920000|2022-04-19 22:05:20|34865|34860.2|34865|34860.2|34865.5|34860.7|34865|34860.2|1
1650405930000|2022-04-19 22:05:30|34864.5|34859.7|34865|34860.2|34865|34860.2|34862|34857.2|20
1650405940000|2022-04-19 22:05:40|34864|34859.2|34864|34859.2|34865|34860.2|34864|34859.2|3
1650405950000|2022-04-19 22:05:50|34865|34860.2|34865|34860.2|34866|34861.2|34865|34860.2|8
1650405960000|2022-04-19 22:06:00|34864.5|34859.7|34864|34859.2|34865|34860.2|34861.5|34856.7|34
1650405970000|2022-04-19 22:06:10|34863.5|34858.7|34864|34859.2|34864|34859.2|34860.5|34855.7|20
1650405980000|2022-04-19 22:06:20|34863.5|34858.7|34866|34861.2|34868.5|34863.7|34863.5|34858.7|7
1650405990000|2022-04-19 22:06:30|34865.5|34860.7|34869|34864.2|34869|34864.2|34864.5|34859.7|14
1650406000000|2022-04-19 22:06:40|34869.5|34864.7|34869.5|34864.7|34869.5|34864.7|34869.5|34864.7|0
1650406010000|2022-04-19 22:06:50|34870|34865.2|34869.5|34864.7|34870|34865.2|34869.5|34864.7|1
1650406020000|2022-04-19 22:07:00|34868.5|34863.7|34869.5|34864.7|34869.5|34864.7|34868.5|34863.7|1
1650406050000|2022-04-19 22:07:30|34868|34863.2|34868|34863.2|34868|34863.2|34868|34863.2|3
1650406080000|2022-04-19 22:08:00|34868.5|34863.7|34868|34863.2|34871|34866.2|34868|34863.2|14
1650406090000|2022-04-19 22:08:10|34867.5|34862.7|34868.5|34863.7|34868.5|34863.7|34867|34862.2|7
1650406100000|2022-04-19 22:08:20|34869|34864.2|34868|34863.2|34869|34864.2|34868|34863.2|1
1650406110000|2022-04-19 22:08:30|34867.5|34862.7|34867|34862.2|34867.5|34862.7|34867|34862.2|1
1650406120000|2022-04-19 22:08:40|34870|34865.2|34873.5|34868.7|34874|34869.2|34869.5|34864.7|11
1650406130000|2022-04-19 22:08:50|34874|34869.2|34879.5|34874.7|34879.5|34874.7|34874|34869.2|11
1650406140000|2022-04-19 22:09:00|34879|34874.2|34880.5|34875.7|34880.5|34875.7|34878|34873.2|12
1650406150000|2022-04-19 22:09:10|34882|34877.2|34883|34878.2|34886.5|34881.7|34881.5|34876.7|17
1650406160000|2022-04-19 22:09:20|34882.5|34877.7|34880.5|34875.7|34882.5|34877.7|34880|34875.2|3
1650406170000|2022-04-19 22:09:30|34881|34876.2|34884|34879.2|34884|34879.2|34881|34876.2|2
1650406180000|2022-04-19 22:09:40|34884.5|34879.7|34884.5|34879.7|34884.5|34879.7|34884|34879.2|2
1650406190000|2022-04-19 22:09:50|34886|34881.2|34883.5|34878.7|34886|34881.2|34883.5|34878.7|7
1650406200000|2022-04-19 22:10:00|34881|34876.2|34882.5|34877.7|34883.5|34878.7|34881|34876.2|9
1650406210000|2022-04-19 22:10:10|34883.5|34878.7|34883|34878.2|34884.5|34879.7|34883|34878.2|3
1650406220000|2022-04-19 22:10:20|34882.5|34877.7|34882.5|34877.7|34883|34878.2|34882|34877.2|1
1650406230000|2022-04-19 22:10:30|34883|34878.2|34885|34880.2|34885|34880.2|34883|34878.2|2
1650406240000|2022-04-19 22:10:40|34885.5|34880.7|34885.5|34880.7|34888|34883.2|34885.5|34880.7|7
1650406250000|2022-04-19 22:10:50|34886|34881.2|34886.5|34881.7|34886.5|34881.7|34885.5|34880.7|0
1650406260000|2022-04-19 22:11:00|34886|34881.2|34885.5|34880.7|34886|34881.2|34885.5|34880.7|0
1650406270000|2022-04-19 22:11:10|34886|34881.2|34886.5|34881.7|34886.5|34881.7|34886|34881.2|2
1650406290000|2022-04-19 22:11:30|34887|34882.2|34889|34884.2|34889|34884.2|34886.5|34881.7|1
1650406300000|2022-04-19 22:11:40|34888.5|34883.7|34885.5|34880.7|34888.5|34883.7|34885.5|34880.7|4
1650406310000|2022-04-19 22:11:50|34887|34882.2|34885.5|34880.7|34887.5|34882.7|34885.5|34880.7|2
1650406320000|2022-04-19 22:12:00|34885|34880.2|34885.5|34880.7|34885.5|34880.7|34885|34880.2|1
1650406330000|2022-04-19 22:12:10|34886.5|34881.7|34885.5|34880.7|34887.5|34882.7|34883.5|34878.7|15
1650406340000|2022-04-19 22:12:20|34886|34881.2|34886.5|34881.7|34886.5|34881.7|34886|34881.2|0
1650406350000|2022-04-19 22:12:30|34887|34882.2|34887|34882.2|34887|34882.2|34887|34882.2|1
1650406360000|2022-04-19 22:12:40|34887.5|34882.7|34888|34883.2|34889|34884.2|34887.5|34882.7|5
1650406370000|2022-04-19 22:12:50|34886|34881.2|34886|34881.2|34887|34882.2|34886|34881.2|2
1650406380000|2022-04-19 22:13:00|34886.5|34881.7|34887|34882.2|34887|34882.2|34886|34881.2|0
1650406390000|2022-04-19 22:13:10|34887.5|34882.7|34887|34882.2|34887.5|34882.7|34886.5|34881.7|1
1650406400000|2022-04-19 22:13:20|34887.5|34882.7|34888|34883.2|34888|34883.2|34887.5|34882.7|0
1650406410000|2022-04-19 22:13:30|34887.5|34882.7|34887|34882.2|34887.5|34882.7|34887|34882.2|1
1650406430000|2022-04-19 22:13:50|34886|34881.2|34887|34882.2|34887|34882.2|34886|34881.2|3
1650406440000|2022-04-19 22:14:00|34886.5|34881.7|34887.5|34882.7|34888|34883.2|34886|34881.2|1
1650406450000|2022-04-19 22:14:10|34888.5|34883.7|34889.5|34884.7|34889.5|34884.7|34887.5|34882.7|2
1650406460000|2022-04-19 22:14:20|34890|34885.2|34892|34887.2|34892|34887.2|34890|34885.2|8
1650406470000|2022-04-19 22:14:30|34890|34885.2|34891|34886.2|34891|34886.2|34890|34885.2|8
1650406480000|2022-04-19 22:14:40|34890|34885.2|34891|34886.2|34891.5|34886.7|34890|34885.2|4
1650406490000|2022-04-19 22:14:50|34890.5|34885.7|34890|34885.2|34890.5|34885.7|34890|34885.2|0
1650406500000|2022-04-19 22:15:00|34890.5|34885.7|34890|34885.2|34893.5|34888.7|34889|34884.2|17
1650406510000|2022-04-19 22:15:10|34890.5|34885.7|34891|34886.2|34891.5|34886.7|34890|34885.2|4
1650406520000|2022-04-19 22:15:20|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|34891|34886.2|2
1650406530000|2022-04-19 22:15:30|34892.5|34887.7|34893|34888.2|34893.5|34888.7|34892|34887.2|6
1650406540000|2022-04-19 22:15:40|34894|34889.2|34895|34890.2|34895|34890.2|34893.5|34888.7|7
1650406550000|2022-04-19 22:15:50|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34893|34888.2|9
1650406560000|2022-04-19 22:16:00|34894.5|34889.7|34895|34890.2|34895|34890.2|34894.5|34889.7|1
1650406570000|2022-04-19 22:16:10|34895.5|34890.7|34896|34891.2|34896|34891.2|34895|34890.2|3
1650406580000|2022-04-19 22:16:20|34895.5|34890.7|34897|34892.2|34897|34892.2|34895.5|34890.7|1
1650406590000|2022-04-19 22:16:30|34897.5|34892.7|34896.5|34891.7|34897.5|34892.7|34896|34891.2|6
1650406600000|2022-04-19 22:16:40|34896|34891.2|34898|34893.2|34898.5|34893.7|34896|34891.2|6
1650406610000|2022-04-19 22:16:50|34898.5|34893.7|34898|34893.2|34899|34894.2|34897.5|34892.7|2
1650406620000|2022-04-19 22:17:00|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34896.5|34891.7|4
1650406630000|2022-04-19 22:17:10|34897.5|34892.7|34896|34891.2|34897.5|34892.7|34896|34891.2|6
1650406640000|2022-04-19 22:17:20|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34896|34891.2|1
1650406650000|2022-04-19 22:17:30|34897|34892.2|34897.5|34892.7|34899|34894.2|34897|34892.2|2
1650406660000|2022-04-19 22:17:40|34893|34888.2|34896|34891.2|34896|34891.2|34893|34888.2|16
1650406670000|2022-04-19 22:17:50|34896.5|34891.7|34892.5|34887.7|34896.5|34891.7|34892|34887.2|10
1650406680000|2022-04-19 22:18:00|34892|34887.2|34889|34884.2|34892.5|34887.7|34887|34882.2|3
1650406690000|2022-04-19 22:18:10|34889.5|34884.7|34890|34885.2|34890.5|34885.7|34889|34884.2|2
1650406700000|2022-04-19 22:18:20|34890.5|34885.7|34891.5|34886.7|34891.5|34886.7|34890.5|34885.7|2
1650406710000|2022-04-19 22:18:30|34891|34886.2|34892|34887.2|34892|34887.2|34891|34886.2|2
1650406720000|2022-04-19 22:18:40|34890.5|34885.7|34892|34887.2|34892|34887.2|34890|34885.2|6
1650406730000|2022-04-19 22:18:50|34892.5|34887.7|34894|34889.2|34896|34891.2|34892|34887.2|3
1650406740000|2022-04-19 22:19:00|34893|34888.2|34893.5|34888.7|34893.5|34888.7|34891.5|34886.7|2
1650406750000|2022-04-19 22:19:10|34894|34889.2|34896|34891.2|34896|34891.2|34893|34888.2|6
1650406760000|2022-04-19 22:19:20|34896.5|34891.7|34897|34892.2|34897|34892.2|34896|34891.2|0
1650406770000|2022-04-19 22:19:30|34897.5|34892.7|34900|34895.2|34900.5|34895.7|34897.5|34892.7|14
1650406780000|2022-04-19 22:19:40|34898.5|34893.7|34899|34894.2|34899|34894.2|34898.5|34893.7|12
1650406790000|2022-04-19 22:19:50|34899.5|34894.7|34900|34895.2|34900.5|34895.7|34898|34893.2|12
1650406800000|2022-04-19 22:20:00|34899.5|34894.7|34899|34894.2|34901.5|34896.7|34898.5|34893.7|9
1650406810000|2022-04-19 22:20:10|34898.5|34893.7|34898|34893.2|34899|34894.2|34898|34893.2|0
1650406830000|2022-04-19 22:20:30|34897.5|34892.7|34898|34893.2|34898|34893.2|34897.5|34892.7|1
1650406840000|2022-04-19 22:20:40|34897.5|34892.7|34891|34886.2|34898|34893.2|34891|34886.2|11
1650406850000|2022-04-19 22:20:50|34890.5|34885.7|34892|34887.2|34893|34888.2|34889.5|34884.7|6
1650406860000|2022-04-19 22:21:00|34892.5|34887.7|34891|34886.2|34892.5|34887.7|34891|34886.2|1
1650406870000|2022-04-19 22:21:10|34892|34887.2|34892|34887.2|34892|34887.2|34891.5|34886.7|3
1650406880000|2022-04-19 22:21:20|34892.5|34887.7|34889|34884.2|34894|34889.2|34887.5|34882.7|13
1650406890000|2022-04-19 22:21:30|34892|34887.2|34892|34887.2|34894|34889.2|34890|34885.2|8
1650406900000|2022-04-19 22:21:40|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|34890|34885.2|4
1650406910000|2022-04-19 22:21:50|34891|34886.2|34892|34887.2|34893.5|34888.7|34890|34885.2|3
1650406920000|2022-04-19 22:22:00|34892.5|34887.7|34893|34888.2|34893.5|34888.7|34891.5|34886.7|2
1650406930000|2022-04-19 22:22:10|34893.5|34888.7|34894.5|34889.7|34895|34890.2|34893|34888.2|0
1650406940000|2022-04-19 22:22:20|34895|34890.2|34896|34891.2|34896|34891.2|34894.5|34889.7|0
1650406960000|2022-04-19 22:22:40|34893|34888.2|34893|34888.2|34893.5|34888.7|34893|34888.2|7
1650406970000|2022-04-19 22:22:50|34894|34889.2|34893.5|34888.7|34894|34889.2|34893.5|34888.7|2
1650406980000|2022-04-19 22:23:00|34893|34888.2|34893.5|34888.7|34893.5|34888.7|34892|34887.2|1
1650406990000|2022-04-19 22:23:10|34893|34888.2|34894|34889.2|34894|34889.2|34893|34888.2|0
1650407000000|2022-04-19 22:23:20|34893.5|34888.7|34893.5|34888.7|34894|34889.2|34893.5|34888.7|1
1650407010000|2022-04-19 22:23:30|34893|34888.2|34893|34888.2|34893.5|34888.7|34893|34888.2|0
1650407020000|2022-04-19 22:23:40|34892|34887.2|34894|34889.2|34894.5|34889.7|34892|34887.2|4
1650407030000|2022-04-19 22:23:50|34894.5|34889.7|34895|34890.2|34895|34890.2|34894.5|34889.7|3
1650407040000|2022-04-19 22:24:00|34894.5|34889.7|34895|34890.2|34895|34890.2|34894|34889.2|0
1650407050000|2022-04-19 22:24:10|34895.5|34890.7|34894|34889.2|34895.5|34890.7|34894|34889.2|7
1650407060000|2022-04-19 22:24:20|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|0
1650407110000|2022-04-19 22:25:10|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|3
1650407120000|2022-04-19 22:25:20|34896|34891.2|34895.5|34890.7|34896|34891.2|34895|34890.2|1
1650407130000|2022-04-19 22:25:30|34896|34891.2|34896|34891.2|34896.5|34891.7|34895.5|34890.7|4
1650407140000|2022-04-19 22:25:40|34896.5|34891.7|34898.5|34893.7|34899|34894.2|34896|34891.2|4
1650407150000|2022-04-19 22:25:50|34899|34894.2|34898.5|34893.7|34899|34894.2|34898|34893.2|2
1650407160000|2022-04-19 22:26:00|34899|34894.2|34898|34893.2|34899|34894.2|34897|34892.2|9
1650407170000|2022-04-19 22:26:10|34897.5|34892.7|34896|34891.2|34897.5|34892.7|34896|34891.2|2
1650407180000|2022-04-19 22:26:20|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34896|34891.2|1
1650407190000|2022-04-19 22:26:30|34895.5|34890.7|34893.5|34888.7|34895.5|34890.7|34893.5|34888.7|1
1650407200000|2022-04-19 22:26:40|34894|34889.2|34894|34889.2|34894.5|34889.7|34894|34889.2|2
1650407210000|2022-04-19 22:26:50|34893.5|34888.7|34892.5|34887.7|34893.5|34888.7|34892.5|34887.7|1
1650407220000|2022-04-19 22:27:00|34893|34888.2|34890|34885.2|34893|34888.2|34890|34885.2|14
1650407240000|2022-04-19 22:27:20|34889.5|34884.7|34889.5|34884.7|34889.5|34884.7|34889.5|34884.7|3
1650407250000|2022-04-19 22:27:30|34889|34884.2|34886.5|34881.7|34889|34884.2|34886.5|34881.7|1
1650407260000|2022-04-19 22:27:40|34887|34882.2|34889|34884.2|34889|34884.2|34887|34882.2|12
1650407270000|2022-04-19 22:27:50|34888.5|34883.7|34887|34882.2|34888.5|34883.7|34887|34882.2|0
1650407280000|2022-04-19 22:28:00|34886.5|34881.7|34888|34883.2|34888|34883.2|34886.5|34881.7|2
1650407290000|2022-04-19 22:28:10|34888.5|34883.7|34887|34882.2|34889|34884.2|34887|34882.2|3
1650407300000|2022-04-19 22:28:20|34887.5|34882.7|34888|34883.2|34888|34883.2|34887|34882.2|2
1650407310000|2022-04-19 22:28:30|34888.5|34883.7|34891|34886.2|34891|34886.2|34888.5|34883.7|1
1650407320000|2022-04-19 22:28:40|34890.5|34885.7|34891|34886.2|34891|34886.2|34890|34885.2|1
1650407330000|2022-04-19 22:28:50|34891.5|34886.7|34892.5|34887.7|34893|34888.2|34891.5|34886.7|0
1650407340000|2022-04-19 22:29:00|34893|34888.2|34893|34888.2|34893|34888.2|34893|34888.2|0
1650407350000|2022-04-19 22:29:10|34892.5|34887.7|34893|34888.2|34893|34888.2|34892.5|34887.7|0
1650407360000|2022-04-19 22:29:20|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|2
1650407370000|2022-04-19 22:29:30|34891.5|34886.7|34891|34886.2|34892|34887.2|34891|34886.2|1
1650407380000|2022-04-19 22:29:40|34891.5|34886.7|34895|34890.2|34895|34890.2|34891.5|34886.7|5
1650407390000|2022-04-19 22:29:50|34894.5|34889.7|34895|34890.2|34895.5|34890.7|34894.5|34889.7|1
1650407400000|2022-04-19 22:30:00|34894.5|34889.7|34895.5|34890.7|34896|34891.2|34894.5|34889.7|1
1650407410000|2022-04-19 22:30:10|34897|34892.2|34896|34891.2|34897|34892.2|34895.5|34890.7|7
1650407420000|2022-04-19 22:30:20|34896.5|34891.7|34894.5|34889.7|34899|34894.2|34894|34889.2|15
1650407430000|2022-04-19 22:30:30|34895|34890.2|34895|34890.2|34895|34890.2|34894|34889.2|4
1650407440000|2022-04-19 22:30:40|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|7
1650407450000|2022-04-19 22:30:50|34896.5|34891.7|34900|34895.2|34900|34895.2|34896.5|34891.7|8
1650407460000|2022-04-19 22:31:00|34900.5|34895.7|34901|34896.2|34901|34896.2|34899.5|34894.7|7
1650407470000|2022-04-19 22:31:10|34901.5|34896.7|34902|34897.2|34903|34898.2|34901.5|34896.7|18
1650407480000|2022-04-19 22:31:20|34901.5|34896.7|34901|34896.2|34903.5|34898.7|34901|34896.2|9
1650407490000|2022-04-19 22:31:30|34901.5|34896.7|34901|34896.2|34902|34897.2|34901|34896.2|1
1650407500000|2022-04-19 22:31:40|34899.5|34894.7|34901|34896.2|34901|34896.2|34899.5|34894.7|4
1650407510000|2022-04-19 22:31:50|34901.5|34896.7|34901|34896.2|34902|34897.2|34900.5|34895.7|2
1650407520000|2022-04-19 22:32:00|34901.5|34896.7|34902|34897.2|34902|34897.2|34900.5|34895.7|8
1650407530000|2022-04-19 22:32:10|34902.5|34897.7|34903|34898.2|34903.5|34898.7|34902.5|34897.7|1
1650407540000|2022-04-19 22:32:20|34903.5|34898.7|34903.5|34898.7|34903.5|34898.7|34903|34898.2|1
1650407550000|2022-04-19 22:32:30|34904|34899.2|34905|34900.2|34905|34900.2|34903.5|34898.7|4
1650407560000|2022-04-19 22:32:40|34905.5|34900.7|34905|34900.2|34906|34901.2|34904|34899.2|3
1650407570000|2022-04-19 22:32:50|34904.5|34899.7|34904|34899.2|34904.5|34899.7|34904|34899.2|2
1650407580000|2022-04-19 22:33:00|34902|34897.2|34906|34901.2|34906|34901.2|34902|34897.2|8
1650407590000|2022-04-19 22:33:10|34906.5|34901.7|34906|34901.2|34906.5|34901.7|34906|34901.2|5
1650407600000|2022-04-19 22:33:20|34906.5|34901.7|34908.5|34903.7|34908.5|34903.7|34906.5|34901.7|2
1650407610000|2022-04-19 22:33:30|34908|34903.2|34909|34904.2|34909|34904.2|34908|34903.2|1
1650407630000|2022-04-19 22:33:50|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|1
1650407640000|2022-04-19 22:34:00|34909|34904.2|34908.5|34903.7|34909|34904.2|34907|34902.2|6
1650407650000|2022-04-19 22:34:10|34908|34903.2|34908|34903.2|34908.5|34903.7|34907.5|34902.7|1
1650407660000|2022-04-19 22:34:20|34908.5|34903.7|34910|34905.2|34910|34905.2|34908.5|34903.7|2
1650407670000|2022-04-19 22:34:30|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|0
1650407690000|2022-04-19 22:34:50|34910.5|34905.7|34910|34905.2|34910.5|34905.7|34910|34905.2|4
1650407700000|2022-04-19 22:35:00|34910.5|34905.7|34911|34906.2|34911|34906.2|34910.5|34905.7|2
1650407710000|2022-04-19 22:35:10|34910.5|34905.7|34910|34905.2|34911|34906.2|34909|34904.2|3
1650407720000|2022-04-19 22:35:20|34911.5|34906.7|34909|34904.2|34912|34907.2|34909|34904.2|12
1650407730000|2022-04-19 22:35:30|34909.5|34904.7|34913|34908.2|34913|34908.2|34909.5|34904.7|2
1650407740000|2022-04-19 22:35:40|34912|34907.2|34914|34909.2|34914|34909.2|34912|34907.2|4
1650407760000|2022-04-19 22:36:00|34914.5|34909.7|34914|34909.2|34914.5|34909.7|34913|34908.2|11
1650407770000|2022-04-19 22:36:10|34914.5|34909.7|34915.5|34910.7|34915.5|34910.7|34913.5|34908.7|13
1650407780000|2022-04-19 22:36:20|34916|34911.2|34915|34910.2|34916|34911.2|34914.5|34909.7|4
1650407790000|2022-04-19 22:36:30|34915.5|34910.7|34916.5|34911.7|34916.5|34911.7|34915.5|34910.7|0
1650407800000|2022-04-19 22:36:40|34917|34912.2|34917|34912.2|34917.5|34912.7|34916.5|34911.7|6
1650407810000|2022-04-19 22:36:50|34916|34911.2|34918|34913.2|34918|34913.2|34916|34911.2|4
1650407820000|2022-04-19 22:37:00|34917.5|34912.7|34918|34913.2|34918.5|34913.7|34917|34912.2|6
1650407830000|2022-04-19 22:37:10|||||||||1
1650407850000|2022-04-19 22:37:30|34917.5|34912.7|34917|34912.2|34917.5|34912.7|34916.5|34911.7|10
1650407860000|2022-04-19 22:37:40|34917.5|34912.7|34918|34913.2|34918.5|34913.7|34917.5|34912.7|5
1650407870000|2022-04-19 22:37:50|34918.5|34913.7|34919|34914.2|34919|34914.2|34918|34913.2|2
1650407880000|2022-04-19 22:38:00|34919.5|34914.7|34920|34915.2|34920|34915.2|34919|34914.2|1
1650407890000|2022-04-19 22:38:10|34919.5|34914.7|34918|34913.2|34919.5|34914.7|34917.5|34912.7|18
1650407900000|2022-04-19 22:38:20|34918.5|34913.7|34918|34913.2|34918.5|34913.7|34918|34913.2|1
1650407910000|2022-04-19 22:38:30|34918.5|34913.7|34920|34915.2|34920|34915.2|34918.5|34913.7|4
1650407920000|2022-04-19 22:38:40|34921|34916.2|34921|34916.2|34921|34916.2|34920.5|34915.7|6
1650407940000|2022-04-19 22:39:00|34921.5|34916.7|34923|34918.2|34923|34918.2|34921.5|34916.7|8
1650407950000|2022-04-19 22:39:10|34923.5|34918.7|34924|34919.2|34924.5|34919.7|34923.5|34918.7|15
1650407960000|2022-04-19 22:39:20|34924.5|34919.7|34922.5|34917.7|34925|34920.2|34922.5|34917.7|25
1650407970000|2022-04-19 22:39:30|34922|34917.2|34921|34916.2|34922.5|34917.7|34920|34915.2|7
1650407980000|2022-04-19 22:39:40|34921.5|34916.7|34920.5|34915.7|34922|34917.2|34920|34915.2|6
1650407990000|2022-04-19 22:39:50|34920|34915.2|34919|34914.2|34920|34915.2|34919|34914.2|3
1650408000000|2022-04-19 22:40:00|34918.5|34913.7|34917|34912.2|34919|34914.2|34917|34912.2|6
1650408010000|2022-04-19 22:40:10|34916.5|34911.7|34916.5|34911.7|34918|34913.2|34916|34911.2|5
1650408020000|2022-04-19 22:40:20|34915|34910.2|34916|34911.2|34917|34912.2|34915|34910.2|3
1650408030000|2022-04-19 22:40:30|34916.5|34911.7|34916.5|34911.7|34917|34912.2|34916.5|34911.7|0
1650408040000|2022-04-19 22:40:40|34917|34912.2|34917|34912.2|34917|34912.2|34916.5|34911.7|0
1650408050000|2022-04-19 22:40:50|34916|34911.2|34916|34911.2|34917|34912.2|34916|34911.2|2
1650408060000|2022-04-19 22:41:00|34916.5|34911.7|34916|34911.2|34917.5|34912.7|34916|34911.2|2
1650408070000|2022-04-19 22:41:10|34915.5|34910.7|34915|34910.2|34916|34911.2|34915|34910.2|0
1650408090000|2022-04-19 22:41:30|34914.5|34909.7|34915|34910.2|34915|34910.2|34913.5|34908.7|2
1650408100000|2022-04-19 22:41:40|34915.5|34910.7|34915|34910.2|34916.5|34911.7|34915|34910.2|2
1650408110000|2022-04-19 22:41:50|34915.5|34910.7|34915|34910.2|34915.5|34910.7|34914.5|34909.7|0
1650408120000|2022-04-19 22:42:00|34914.5|34909.7|34914|34909.2|34915|34910.2|34914|34909.2|14
1650408130000|2022-04-19 22:42:10|34914.5|34909.7|34914.5|34909.7|34914.5|34909.7|34914.5|34909.7|0
1650408140000|2022-04-19 22:42:20|34914|34909.2|34915.5|34910.7|34915.5|34910.7|34914|34909.2|1
1650408150000|2022-04-19 22:42:30|34917|34912.2|34917|34912.2|34918|34913.2|34917|34912.2|5
1650408160000|2022-04-19 22:42:40|34917.5|34912.7|34914|34909.2|34917.5|34912.7|34912|34907.2|19
1650408170000|2022-04-19 22:42:50|34913.5|34908.7|34913|34908.2|34913.5|34908.7|34913|34908.2|2
1650408180000|2022-04-19 22:43:00|34912.5|34907.7|34911|34906.2|34912.5|34907.7|34911|34906.2|5
1650408190000|2022-04-19 22:43:10|34911.5|34906.7|34912.5|34907.7|34912.5|34907.7|34911.5|34906.7|3
1650408200000|2022-04-19 22:43:20|34912|34907.2|34913|34908.2|34913|34908.2|34912|34907.2|0
1650408210000|2022-04-19 22:43:30|34913.5|34908.7|34911|34906.2|34914|34909.2|34911|34906.2|8
1650408220000|2022-04-19 22:43:40|34911.5|34906.7|34912|34907.2|34912|34907.2|34911.5|34906.7|3
1650408240000|2022-04-19 22:44:00|34911.5|34906.7|34912.5|34907.7|34912.5|34907.7|34911|34906.2|18
1650408250000|2022-04-19 22:44:10|34913|34908.2|34911|34906.2|34913|34908.2|34909.5|34904.7|11
1650408260000|2022-04-19 22:44:20|34910.5|34905.7|34913|34908.2|34913|34908.2|34910.5|34905.7|2
1650408270000|2022-04-19 22:44:30|34913.5|34908.7|34914|34909.2|34914|34909.2|34913.5|34908.7|1
1650408280000|2022-04-19 22:44:40|34914.5|34909.7|34913|34908.2|34916|34911.2|34912|34907.2|14
1650408290000|2022-04-19 22:44:50|34912.5|34907.7|34913|34908.2|34914.5|34909.7|34912.5|34907.7|4
1650408300000|2022-04-19 22:45:00|34913.5|34908.7|34912|34907.2|34913.5|34908.7|34912|34907.2|0
1650408310000|2022-04-19 22:45:10|34912.5|34907.7|34912.5|34907.7|34912.5|34907.7|34912|34907.2|0
1650408320000|2022-04-19 22:45:20|34912|34907.2|34912|34907.2|34912|34907.2|34911.5|34906.7|1
1650408330000|2022-04-19 22:45:30|34912.5|34907.7|34912|34907.2|34913|34908.2|34911|34906.2|2
1650408340000|2022-04-19 22:45:40|34912.5|34907.7|34912|34907.2|34912.5|34907.7|34912|34907.2|0
1650408350000|2022-04-19 22:45:50|34912.5|34907.7|34913|34908.2|34913|34908.2|34912.5|34907.7|0
1650408360000|2022-04-19 22:46:00|34913.5|34908.7|34914|34909.2|34914|34909.2|34912.5|34907.7|3
1650408370000|2022-04-19 22:46:10|34914.5|34909.7|34915.5|34910.7|34915.5|34910.7|34914|34909.2|0
1650408380000|2022-04-19 22:46:20|34915|34910.2|34914|34909.2|34915|34910.2|34914|34909.2|0
1650408390000|2022-04-19 22:46:30|34914.5|34909.7|34914.5|34909.7|34914.5|34909.7|34914|34909.2|0
1650408400000|2022-04-19 22:46:40|34914|34909.2|34912|34907.2|34914|34909.2|34912|34907.2|2
1650408410000|2022-04-19 22:46:50|34911.5|34906.7|34910|34905.2|34911.5|34906.7|34910|34905.2|2
1650408420000|2022-04-19 22:47:00|34909.5|34904.7|34909|34904.2|34909.5|34904.7|34908.5|34903.7|2
1650408430000|2022-04-19 22:47:10|34910|34905.2|34910|34905.2|34910|34905.2|34910|34905.2|2
1650408440000|2022-04-19 22:47:20|34910.5|34905.7|34910|34905.2|34910.5|34905.7|34910|34905.2|0
1650408470000|2022-04-19 22:47:50|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|2
1650408480000|2022-04-19 22:48:00|34909.5|34904.7|34909|34904.2|34909.5|34904.7|34909|34904.2|2
1650408490000|2022-04-19 22:48:10|34908.5|34903.7|34908|34903.2|34908.5|34903.7|34908|34903.2|1
1650408500000|2022-04-19 22:48:20|34907|34902.2|34907|34902.2|34907.5|34902.7|34905.5|34900.7|6
1650408530000|2022-04-19 22:48:50|34907.5|34902.7|34907|34902.2|34907.5|34902.7|34907|34902.2|0
1650408540000|2022-04-19 22:49:00|34906.5|34901.7|34906.5|34901.7|34906.5|34901.7|34906.5|34901.7|0
1650408570000|2022-04-19 22:49:30|34908.5|34903.7|34908|34903.2|34908.5|34903.7|34908|34903.2|4
1650408580000|2022-04-19 22:49:40|34908.5|34903.7|34908.5|34903.7|34908.5|34903.7|34908.5|34903.7|1
1650408590000|2022-04-19 22:49:50|34908|34903.2|34909|34904.2|34910|34905.2|34908|34903.2|6
1650408600000|2022-04-19 22:50:00|34908.5|34903.7|34904.5|34899.7|34908.5|34903.7|34903.5|34898.7|8
1650408610000|2022-04-19 22:50:10|34905|34900.2|34904|34899.2|34905|34900.2|34904|34899.2|1
1650408620000|2022-04-19 22:50:20|34905|34900.2|34904|34899.2|34905|34900.2|34904|34899.2|2
1650408630000|2022-04-19 22:50:30|34904.5|34899.7|34903|34898.2|34905|34900.2|34903|34898.2|2
1650408640000|2022-04-19 22:50:40|34902.5|34897.7|34902.5|34897.7|34903|34898.2|34902|34897.2|0
1650408650000|2022-04-19 22:50:50|34902|34897.2|34902|34897.2|34902|34897.2|34901.5|34896.7|1
1650408660000|2022-04-19 22:51:00|34902.5|34897.7|34904|34899.2|34904|34899.2|34902.5|34897.7|8
1650408670000|2022-04-19 22:51:10|34904.5|34899.7|34904|34899.2|34904.5|34899.7|34904|34899.2|0
1650408680000|2022-04-19 22:51:20|34904.5|34899.7|34904.5|34899.7|34904.5|34899.7|34903.5|34898.7|0
1650408690000|2022-04-19 22:51:30|34904|34899.2|34904.5|34899.7|34904.5|34899.7|34904|34899.2|1
1650408700000|2022-04-19 22:51:40|34905|34900.2|34906|34901.2|34906.5|34901.7|34905|34900.2|3
1650408710000|2022-04-19 22:51:50|34906.5|34901.7|34908|34903.2|34908|34903.2|34906.5|34901.7|1
1650408720000|2022-04-19 22:52:00|34907.5|34902.7|34908|34903.2|34908.5|34903.7|34907.5|34902.7|4
1650408730000|2022-04-19 22:52:10|34907.5|34902.7|34908|34903.2|34908|34903.2|34907.5|34902.7|0
1650408740000|2022-04-19 22:52:20|34907.5|34902.7|34906.5|34901.7|34907.5|34902.7|34906.5|34901.7|0
1650408750000|2022-04-19 22:52:30|34906|34901.2|34906.5|34901.7|34906.5|34901.7|34906|34901.2|1
1650408760000|2022-04-19 22:52:40|34908|34903.2|34908|34903.2|34908|34903.2|34908|34903.2|4
1650408770000|2022-04-19 22:52:50|34907.5|34902.7|34909|34904.2|34909|34904.2|34907.5|34902.7|3
1650408780000|2022-04-19 22:53:00|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|0
1650408790000|2022-04-19 22:53:10|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|0
1650408800000|2022-04-19 22:53:20|34910.5|34905.7|34908|34903.2|34910.5|34905.7|34908|34903.2|8
1650408810000|2022-04-19 22:53:30|34908.5|34903.7|34908.5|34903.7|34908.5|34903.7|34908|34903.2|1
1650408820000|2022-04-19 22:53:40|34908|34903.2|34908|34903.2|34908|34903.2|34908|34903.2|0
1650408830000|2022-04-19 22:53:50|34907.5|34902.7|34907.5|34902.7|34907.5|34902.7|34907.5|34902.7|0
1650408840000|2022-04-19 22:54:00|34908|34903.2|34906|34901.2|34908|34903.2|34906|34901.2|4
1650408860000|2022-04-19 22:54:20|34905.5|34900.7|34905|34900.2|34905.5|34900.7|34903|34898.2|4
1650408870000|2022-04-19 22:54:30|34905.5|34900.7|34906.5|34901.7|34906.5|34901.7|34905.5|34900.7|1
1650408880000|2022-04-19 22:54:40|34907|34902.2|34907.5|34902.7|34907.5|34902.7|34907|34902.2|1
1650408890000|2022-04-19 22:54:50|34907|34902.2|34907.5|34902.7|34907.5|34902.7|34907|34902.2|0
1650408900000|2022-04-19 22:55:00|34908|34903.2|34908|34903.2|34908|34903.2|34907.5|34902.7|1
1650408910000|2022-04-19 22:55:10|34908.5|34903.7|34909|34904.2|34909|34904.2|34908.5|34903.7|3
1650408920000|2022-04-19 22:55:20|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|4
1650408930000|2022-04-19 22:55:30|34910.5|34905.7|34911|34906.2|34911|34906.2|34910|34905.2|3
1650408940000|2022-04-19 22:55:40|34911.5|34906.7|34911|34906.2|34912|34907.2|34910|34905.2|2
1650408950000|2022-04-19 22:55:50|34911.5|34906.7|34911.5|34906.7|34912|34907.2|34910|34905.2|1
1650408960000|2022-04-19 22:56:00|34912|34907.2|34911.5|34906.7|34912|34907.2|34911.5|34906.7|3
1650408970000|2022-04-19 22:56:10|34912|34907.2|34911.5|34906.7|34912|34907.2|34911.5|34906.7|0
1650408980000|2022-04-19 22:56:20|34912|34907.2|34912|34907.2|34913|34908.2|34911.5|34906.7|5
1650408990000|2022-04-19 22:56:30|34911.5|34906.7|34910.5|34905.7|34912.5|34907.7|34910.5|34905.7|7
1650409000000|2022-04-19 22:56:40|34911|34906.2|34911|34906.2|34911|34906.2|34911|34906.2|0
1650409020000|2022-04-19 22:57:00|34910.5|34905.7|34911|34906.2|34911|34906.2|34910.5|34905.7|1
1650409030000|2022-04-19 22:57:10|34910.5|34905.7|34911|34906.2|34911|34906.2|34910|34905.2|18
1650409040000|2022-04-19 22:57:20|34910.5|34905.7|34907|34902.2|34910.5|34905.7|34907|34902.2|3
1650409050000|2022-04-19 22:57:30|34907.5|34902.7|34908|34903.2|34908.5|34903.7|34907.5|34902.7|0
1650409060000|2022-04-19 22:57:40|34908.5|34903.7|34908|34903.2|34909|34904.2|34908|34903.2|7
1650409070000|2022-04-19 22:57:50|34908.5|34903.7|34909|34904.2|34909|34904.2|34908.5|34903.7|0
1650409080000|2022-04-19 22:58:00|34908.5|34903.7|34909|34904.2|34909|34904.2|34908.5|34903.7|1
1650409090000|2022-04-19 22:58:10|34908.5|34903.7|34908.5|34903.7|34908.5|34903.7|34908|34903.2|2
1650409100000|2022-04-19 22:58:20|34908|34903.2|34908|34903.2|34908|34903.2|34908|34903.2|0
1650409110000|2022-04-19 22:58:30|34907.5|34902.7|34907|34902.2|34907.5|34902.7|34907|34902.2|3
1650409120000|2022-04-19 22:58:40|34907.5|34902.7|34909.5|34904.7|34909.5|34904.7|34907|34902.2|5
1650409130000|2022-04-19 22:58:50|34910|34905.2|34909|34904.2|34911|34906.2|34906.5|34901.7|19
1650409140000|2022-04-19 22:59:00|34908.5|34903.7|34905|34900.2|34909|34904.2|34905|34900.2|4
1650409150000|2022-04-19 22:59:10|34904.5|34899.7|34907.5|34902.7|34907.5|34902.7|34904|34899.2|11
1650409160000|2022-04-19 22:59:20|34907|34902.2|34906.5|34901.7|34907|34902.2|34906.5|34901.7|0
1650409170000|2022-04-19 22:59:30|34907|34902.2|34906|34901.2|34907|34902.2|34905.5|34900.7|3
1650409180000|2022-04-19 22:59:40|34906.5|34901.7|34908|34903.2|34908.5|34903.7|34906.5|34901.7|0
1650409190000|2022-04-19 22:59:50|34908.5|34903.7|34907.5|34902.7|34909.5|34904.7|34907.5|34902.7|3
1650409200000|2022-04-19 23:00:00|34907|34902.2|34910.5|34905.7|34911.5|34906.7|34907|34902.2|8
1650409210000|2022-04-19 23:00:10|34910|34905.2|34910.5|34905.7|34911|34906.2|34909.5|34904.7|0
1650409220000|2022-04-19 23:00:20|34911|34906.2|34910.5|34905.7|34912|34907.2|34910.5|34905.7|2
1650409230000|2022-04-19 23:00:30|34910|34905.2|34909|34904.2|34910.5|34905.7|34908.5|34903.7|1
1650409240000|2022-04-19 23:00:40|34908.5|34903.7|34908|34903.2|34909|34904.2|34907.5|34902.7|3
1650409250000|2022-04-19 23:00:50|34908.5|34903.7|34909.5|34904.7|34910|34905.2|34908|34903.2|0
1650409260000|2022-04-19 23:01:00|34909|34904.2|34908|34903.2|34909|34904.2|34907.5|34902.7|3
1650409270000|2022-04-19 23:01:10|34907.5|34902.7|34908|34903.2|34908|34903.2|34907.5|34902.7|0
1650409280000|2022-04-19 23:01:20|34908.5|34903.7|34908|34903.2|34908.5|34903.7|34908|34903.2|0
1650409290000|2022-04-19 23:01:30|34907.5|34902.7|34906|34901.2|34907.5|34902.7|34906|34901.2|1
1650409300000|2022-04-19 23:01:40|34906.5|34901.7|34906|34901.2|34906.5|34901.7|34906|34901.2|0
1650409310000|2022-04-19 23:01:50|34905|34900.2|34901|34896.2|34905|34900.2|34901|34896.2|6
1650409320000|2022-04-19 23:02:00|34901.5|34896.7|34898|34893.2|34901.5|34896.7|34895.5|34890.7|27
1650409330000|2022-04-19 23:02:10|34898.5|34893.7|34895.5|34890.7|34898.5|34893.7|34893.5|34888.7|13
1650409340000|2022-04-19 23:02:20|34895|34890.2|34896|34891.2|34897|34892.2|34894|34889.2|7
1650409350000|2022-04-19 23:02:30|34895.5|34890.7|34896|34891.2|34896|34891.2|34894.5|34889.7|2
1650409360000|2022-04-19 23:02:40|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|5
1650409370000|2022-04-19 23:02:50|34894.5|34889.7|34893.5|34888.7|34895|34890.2|34893.5|34888.7|11
1650409380000|2022-04-19 23:03:00|34893|34888.2|34895|34890.2|34895|34890.2|34892|34887.2|3
1650409390000|2022-04-19 23:03:10|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34894|34889.2|5
1650409400000|2022-04-19 23:03:20|34895.5|34890.7|34896|34891.2|34896.5|34891.7|34895.5|34890.7|4
1650409410000|2022-04-19 23:03:30|34894.5|34889.7|34893|34888.2|34894.5|34889.7|34893|34888.2|3
1650409420000|2022-04-19 23:03:40|34892.5|34887.7|34894|34889.2|34894|34889.2|34892|34887.2|4
1650409430000|2022-04-19 23:03:50|34894.5|34889.7|34894|34889.2|34895|34890.2|34892|34887.2|3
1650409440000|2022-04-19 23:04:00|34893.5|34888.7|34894|34889.2|34894.5|34889.7|34893.5|34888.7|1
1650409450000|2022-04-19 23:04:10|34894.5|34889.7|34896|34891.2|34896|34891.2|34894|34889.2|2
1650409460000|2022-04-19 23:04:20|34896.5|34891.7|34898|34893.2|34899|34894.2|34896.5|34891.7|4
1650409470000|2022-04-19 23:04:30|34898.5|34893.7|34899|34894.2|34899|34894.2|34898.5|34893.7|1
1650409480000|2022-04-19 23:04:40|34898.5|34893.7|34898.5|34893.7|34899|34894.2|34898|34893.2|1
1650409490000|2022-04-19 23:04:50|34899|34894.2|34899|34894.2|34899|34894.2|34898.5|34893.7|1
1650409500000|2022-04-19 23:05:00|34898.5|34893.7|34898.5|34893.7|34899|34894.2|34898.5|34893.7|3
1650409510000|2022-04-19 23:05:10|34899|34894.2|34900|34895.2|34900.5|34895.7|34899|34894.2|1
1650409520000|2022-04-19 23:05:20|34900.5|34895.7|34900|34895.2|34900.5|34895.7|34900|34895.2|0
1650409530000|2022-04-19 23:05:30|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34898.5|34893.7|1
1650409540000|2022-04-19 23:05:40|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|0
1650409550000|2022-04-19 23:05:50|34899.5|34894.7|34897|34892.2|34899.5|34894.7|34897|34892.2|0
1650409560000|2022-04-19 23:06:00|34896.5|34891.7|34898|34893.2|34899|34894.2|34896.5|34891.7|2
1650409570000|2022-04-19 23:06:10|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34897|34892.2|0
1650409580000|2022-04-19 23:06:20|34897.5|34892.7|34897.5|34892.7|34898.5|34893.7|34897.5|34892.7|0
1650409590000|2022-04-19 23:06:30|34898|34893.2|34897|34892.2|34898|34893.2|34896.5|34891.7|2
1650409600000|2022-04-19 23:06:40|34896|34891.2|34896|34891.2|34897|34892.2|34895.5|34890.7|8
1650409610000|2022-04-19 23:06:50|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|0
1650409620000|2022-04-19 23:07:00|34895.5|34890.7|34896|34891.2|34897|34892.2|34895.5|34890.7|5
1650409630000|2022-04-19 23:07:10|34896.5|34891.7|34897|34892.2|34897|34892.2|34896.5|34891.7|1
1650409640000|2022-04-19 23:07:20|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34896|34891.2|2
1650409660000|2022-04-19 23:07:40|34896.5|34891.7|34896.5|34891.7|34897|34892.2|34896.5|34891.7|2
1650409670000|2022-04-19 23:07:50|34896|34891.2|34896|34891.2|34896|34891.2|34896|34891.2|0
1650409680000|2022-04-19 23:08:00|34897.5|34892.7|34896|34891.2|34897.5|34892.7|34896|34891.2|3
1650409690000|2022-04-19 23:08:10|34895|34890.2|34893|34888.2|34895|34890.2|34893|34888.2|1
1650409700000|2022-04-19 23:08:20|34892|34887.2|34893|34888.2|34893|34888.2|34891.5|34886.7|12
1650409710000|2022-04-19 23:08:30|34893.5|34888.7|34894|34889.2|34895|34890.2|34893.5|34888.7|4
1650409720000|2022-04-19 23:08:40|34893.5|34888.7|34893|34888.2|34895|34890.2|34893|34888.2|2
1650409730000|2022-04-19 23:08:50|34892.5|34887.7|34892.5|34887.7|34893|34888.2|34892|34887.2|2
1650409740000|2022-04-19 23:09:00|34893|34888.2|34893.5|34888.7|34893.5|34888.7|34892|34887.2|5
1650409750000|2022-04-19 23:09:10|34894|34889.2|34896|34891.2|34896|34891.2|34894|34889.2|1
1650409760000|2022-04-19 23:09:20|34895.5|34890.7|34896|34891.2|34896|34891.2|34895|34890.2|1
1650409770000|2022-04-19 23:09:30|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|0
1650409780000|2022-04-19 23:09:40|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34895.5|34890.7|1
1650409800000|2022-04-19 23:10:00|34895.5|34890.7|34895.5|34890.7|34895.5|34890.7|34895.5|34890.7|0
1650409810000|2022-04-19 23:10:10|34896|34891.2|34897.5|34892.7|34897.5|34892.7|34896|34891.2|4
1650409820000|2022-04-19 23:10:20|34898|34893.2|34898|34893.2|34898|34893.2|34898|34893.2|1
1650409830000|2022-04-19 23:10:30|34898.5|34893.7|34898.5|34893.7|34898.5|34893.7|34898.5|34893.7|3
1650409840000|2022-04-19 23:10:40|34899|34894.2|34897|34892.2|34899.5|34894.7|34897|34892.2|4
1650409850000|2022-04-19 23:10:50|34897.5|34892.7|34898|34893.2|34898|34893.2|34897|34892.2|3
1650409860000|2022-04-19 23:11:00|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|0
1650409870000|2022-04-19 23:11:10|34897|34892.2|34897|34892.2|34897|34892.2|34896.5|34891.7|2
1650409880000|2022-04-19 23:11:20|34896|34891.2|34896|34891.2|34897|34892.2|34896|34891.2|2
1650409890000|2022-04-19 23:11:30|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34895|34890.2|0
1650409900000|2022-04-19 23:11:40|34894.5|34889.7|34893.5|34888.7|34895|34890.2|34893.5|34888.7|1
1650409910000|2022-04-19 23:11:50|34893|34888.2|34889|34884.2|34893.5|34888.7|34889|34884.2|16
1650409920000|2022-04-19 23:12:00|34888.5|34883.7|34893|34888.2|34893|34888.2|34888.5|34883.7|7
1650409930000|2022-04-19 23:12:10|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|1
1650409940000|2022-04-19 23:12:20|34893.5|34888.7|34895|34890.2|34895.5|34890.7|34893.5|34888.7|0
1650409950000|2022-04-19 23:12:30|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34895|34890.2|0
1650409970000|2022-04-19 23:12:50|34896|34891.2|34896|34891.2|34896|34891.2|34895|34890.2|3
1650409980000|2022-04-19 23:13:00|34895.5|34890.7|34893.5|34888.7|34895.5|34890.7|34893.5|34888.7|3
1650409990000|2022-04-19 23:13:10|34894|34889.2|34893|34888.2|34894|34889.2|34893|34888.2|1
1650410000000|2022-04-19 23:13:20|34893.5|34888.7|34894|34889.2|34894|34889.2|34893|34888.2|1
1650410010000|2022-04-19 23:13:30|34894.5|34889.7|34894.5|34889.7|34894.5|34889.7|34894.5|34889.7|0
1650410020000|2022-04-19 23:13:40|34895|34890.2|34894|34889.2|34895|34890.2|34893.5|34888.7|5
1650410030000|2022-04-19 23:13:50|34895|34890.2|34895|34890.2|34895|34890.2|34894|34889.2|1
1650410040000|2022-04-19 23:14:00|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|1
1650410050000|2022-04-19 23:14:10|34894.5|34889.7|34894.5|34889.7|34894.5|34889.7|34894|34889.2|1
1650410060000|2022-04-19 23:14:20|34894|34889.2|34895.5|34890.7|34895.5|34890.7|34894|34889.2|2
1650410070000|2022-04-19 23:14:30|34896|34891.2|34896.5|34891.7|34896.5|34891.7|34895.5|34890.7|0
1650410080000|2022-04-19 23:14:40|34897|34892.2|34896.5|34891.7|34897.5|34892.7|34896|34891.2|0
1650410090000|2022-04-19 23:14:50|34895|34890.2|34896|34891.2|34896|34891.2|34895|34890.2|2
1650410110000|2022-04-19 23:15:10|34895.5|34890.7|34894|34889.2|34896|34891.2|34894|34889.2|1
1650410130000|2022-04-19 23:15:30|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|3
1650410140000|2022-04-19 23:15:40|34892.5|34887.7|34892|34887.2|34893|34888.2|34892|34887.2|4
1650410150000|2022-04-19 23:15:50|34892.5|34887.7|34894|34889.2|34894|34889.2|34892|34887.2|0
1650410180000|2022-04-19 23:16:20|34894.5|34889.7|34896.5|34891.7|34896.5|34891.7|34894.5|34889.7|1
1650410190000|2022-04-19 23:16:30|34896|34891.2|34896|34891.2|34896|34891.2|34896|34891.2|3
1650410200000|2022-04-19 23:16:40|34896.5|34891.7|34898|34893.2|34899|34894.2|34896.5|34891.7|7
1650410210000|2022-04-19 23:16:50|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|1
1650410220000|2022-04-19 23:17:00|34898|34893.2|34898|34893.2|34898|34893.2|34898|34893.2|1
1650410230000|2022-04-19 23:17:10|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34896|34891.2|4
1650410240000|2022-04-19 23:17:20|34896|34891.2|34897|34892.2|34897|34892.2|34896|34891.2|2
1650410260000|2022-04-19 23:17:40|34896.5|34891.7|34897|34892.2|34897|34892.2|34896.5|34891.7|0
1650410270000|2022-04-19 23:17:50|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34897|34892.2|2
1650410290000|2022-04-19 23:18:10|34897.5|34892.7|34896.5|34891.7|34897.5|34892.7|34896.5|34891.7|2
1650410300000|2022-04-19 23:18:20|34897|34892.2|34896|34891.2|34897|34892.2|34896|34891.2|1
1650410310000|2022-04-19 23:18:30|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34896|34891.2|0
1650410330000|2022-04-19 23:18:50|34896.5|34891.7|34897|34892.2|34897.5|34892.7|34896.5|34891.7|1
1650410340000|2022-04-19 23:19:00|34896.5|34891.7|34897|34892.2|34897|34892.2|34896|34891.2|0
1650410350000|2022-04-19 23:19:10|34896.5|34891.7|34897|34892.2|34897|34892.2|34896.5|34891.7|0
1650410360000|2022-04-19 23:19:20|34896.5|34891.7|34898|34893.2|34898|34893.2|34896.5|34891.7|0
1650410370000|2022-04-19 23:19:30|34898.5|34893.7|34899|34894.2|34899|34894.2|34898.5|34893.7|0
1650410390000|2022-04-19 23:19:50|34899.5|34894.7|34899|34894.2|34900|34895.2|34899|34894.2|10
1650410400000|2022-04-19 23:20:00|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34899|34894.2|0
1650410410000|2022-04-19 23:20:10|34899.5|34894.7|34899.5|34894.7|34899.5|34894.7|34899.5|34894.7|0
1650410420000|2022-04-19 23:20:20|34900|34895.2|34901|34896.2|34901|34896.2|34900|34895.2|2
1650410430000|2022-04-19 23:20:30|34900.5|34895.7|34901|34896.2|34901|34896.2|34900.5|34895.7|0
1650410440000|2022-04-19 23:20:40|34901.5|34896.7|34903|34898.2|34903|34898.2|34901.5|34896.7|5
1650410450000|2022-04-19 23:20:50|34902.5|34897.7|34902|34897.2|34902.5|34897.7|34900.5|34895.7|4
1650410460000|2022-04-19 23:21:00|34902.5|34897.7|34902|34897.2|34902.5|34897.7|34902|34897.2|0
1650410470000|2022-04-19 23:21:10|34902.5|34897.7|34904|34899.2|34905|34900.2|34902|34897.2|1
1650410480000|2022-04-19 23:21:20|34904.5|34899.7|34905|34900.2|34905|34900.2|34904.5|34899.7|2
1650410490000|2022-04-19 23:21:30|34905.5|34900.7|34905|34900.2|34906|34901.2|34905|34900.2|4
1650410500000|2022-04-19 23:21:40|34905.5|34900.7|34906|34901.2|34906|34901.2|34905|34900.2|0
1650410510000|2022-04-19 23:21:50|34905.5|34900.7|34905|34900.2|34905.5|34900.7|34905|34900.2|0
1650410520000|2022-04-19 23:22:00|34905.5|34900.7|34904.5|34899.7|34905.5|34900.7|34903.5|34898.7|2
1650410530000|2022-04-19 23:22:10|34905|34900.2|34905|34900.2|34905|34900.2|34905|34900.2|1
1650410540000|2022-04-19 23:22:20|34905.5|34900.7|34906|34901.2|34906.5|34901.7|34905|34900.2|4
1650410550000|2022-04-19 23:22:30|34906.5|34901.7|34907|34902.2|34907|34902.2|34906.5|34901.7|1
1650410560000|2022-04-19 23:22:40|||||||||2
1650410570000|2022-04-19 23:22:50|34907.5|34902.7|34907.5|34902.7|34907.5|34902.7|34907|34902.2|0
1650410580000|2022-04-19 23:23:00|34907|34902.2|34906|34901.2|34907.5|34902.7|34905|34900.2|14
1650410590000|2022-04-19 23:23:10|34906.5|34901.7|34907|34902.2|34907|34902.2|34906|34901.2|4
1650410600000|2022-04-19 23:23:20|34906|34901.2|34906.5|34901.7|34907|34902.2|34906|34901.2|5
1650410610000|2022-04-19 23:23:30|34906|34901.2|34906.5|34901.7|34907|34902.2|34906|34901.2|0
1650410620000|2022-04-19 23:23:40|34907|34902.2|34906|34901.2|34907|34902.2|34906|34901.2|2
1650410630000|2022-04-19 23:23:50|34905.5|34900.7|34903|34898.2|34905.5|34900.7|34903|34898.2|10
1650410640000|2022-04-19 23:24:00|34902.5|34897.7|34903.5|34898.7|34904|34899.2|34902.5|34897.7|3
1650410650000|2022-04-19 23:24:10|34903|34898.2|34904.5|34899.7|34905|34900.2|34903|34898.2|0
1650410660000|2022-04-19 23:24:20|34904|34899.2|34905|34900.2|34906|34901.2|34904|34899.2|1
1650410680000|2022-04-19 23:24:40|34904.5|34899.7|34902.5|34897.7|34904.5|34899.7|34902|34897.2|2
1650410690000|2022-04-19 23:24:50|34902|34897.2|34902|34897.2|34902|34897.2|34901.5|34896.7|0
1650410700000|2022-04-19 23:25:00|34901.5|34896.7|34902|34897.2|34902|34897.2|34901.5|34896.7|2
1650410710000|2022-04-19 23:25:10|34901.5|34896.7|34902|34897.2|34902|34897.2|34901.5|34896.7|2
1650410720000|2022-04-19 23:25:20|34901.5|34896.7|34903|34898.2|34903|34898.2|34901.5|34896.7|1
1650410740000|2022-04-19 23:25:40|34902.5|34897.7|34900|34895.2|34902.5|34897.7|34899|34894.2|5
1650410750000|2022-04-19 23:25:50|34899.5|34894.7|34895|34890.2|34899.5|34894.7|34895|34890.2|11
1650410760000|2022-04-19 23:26:00|34895.5|34890.7|34896.5|34891.7|34897|34892.2|34895.5|34890.7|0
1650410770000|2022-04-19 23:26:10|34897|34892.2|34897|34892.2|34897|34892.2|34897|34892.2|0
1650410780000|2022-04-19 23:26:20|34896.5|34891.7|34895|34890.2|34896.5|34891.7|34895|34890.2|2
1650410790000|2022-04-19 23:26:30|34894.5|34889.7|34895|34890.2|34895|34890.2|34894|34889.2|4
1650410800000|2022-04-19 23:26:40|34894.5|34889.7|34893|34888.2|34894.5|34889.7|34892.5|34887.7|5
1650410810000|2022-04-19 23:26:50|34892.5|34887.7|34890.5|34885.7|34893|34888.2|34890|34885.2|2
1650410820000|2022-04-19 23:27:00|34891|34886.2|34895.5|34890.7|34895.5|34890.7|34891|34886.2|8
1650410830000|2022-04-19 23:27:10|34895|34890.2|34894|34889.2|34895|34890.2|34894|34889.2|2
1650410840000|2022-04-19 23:27:20|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|0
1650410850000|2022-04-19 23:27:30|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|0
1650410860000|2022-04-19 23:27:40|34895|34890.2|34895.5|34890.7|34896|34891.2|34894.5|34889.7|2
1650410870000|2022-04-19 23:27:50|||||||||1
1650410880000|2022-04-19 23:28:00|34896|34891.2|34895|34890.2|34896|34891.2|34894|34889.2|13
1650410890000|2022-04-19 23:28:10|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34895|34890.2|0
1650410900000|2022-04-19 23:28:20|34894.5|34889.7|34894|34889.2|34895|34890.2|34894|34889.2|1
1650410910000|2022-04-19 23:28:30|34893.5|34888.7|34896|34891.2|34896|34891.2|34893|34888.2|4
1650410920000|2022-04-19 23:28:40|34895.5|34890.7|34890.5|34885.7|34895.5|34890.7|34890.5|34885.7|8
1650410930000|2022-04-19 23:28:50|34890|34885.2|34891|34886.2|34891.5|34886.7|34887.5|34882.7|34
1650410940000|2022-04-19 23:29:00|34890|34885.2|34890|34885.2|34890.5|34885.7|34888|34883.2|9
1650410950000|2022-04-19 23:29:10|34890.5|34885.7|34893|34888.2|34893|34888.2|34890|34885.2|1
1650410960000|2022-04-19 23:29:20|34893.5|34888.7|34893.5|34888.7|34895.5|34890.7|34893|34888.2|1
1650410970000|2022-04-19 23:29:30|34894|34889.2|34894|34889.2|34896|34891.2|34892|34887.2|7
1650410980000|2022-04-19 23:29:40|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|2
1650410990000|2022-04-19 23:29:50|34891|34886.2|34890|34885.2|34891.5|34886.7|34890|34885.2|6
1650411000000|2022-04-19 23:30:00|34890.5|34885.7|34891.5|34886.7|34893|34888.2|34890|34885.2|6
1650411010000|2022-04-19 23:30:10|34891|34886.2|34891|34886.2|34891.5|34886.7|34891|34886.2|2
1650411020000|2022-04-19 23:30:20|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|1
1650411030000|2022-04-19 23:30:30|34891.5|34886.7|34891|34886.2|34892|34887.2|34890.5|34885.7|1
1650411040000|2022-04-19 23:30:40|34890.5|34885.7|34892|34887.2|34892|34887.2|34890.5|34885.7|2
1650411050000|2022-04-19 23:30:50|34891.5|34886.7|34894|34889.2|34894|34889.2|34891.5|34886.7|8
1650411060000|2022-04-19 23:31:00|34893.5|34888.7|34894.5|34889.7|34896|34891.2|34893.5|34888.7|13
1650411070000|2022-04-19 23:31:10|34894|34889.2|34894|34889.2|34896|34891.2|34894|34889.2|5
1650411080000|2022-04-19 23:31:20|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|1
1650411090000|2022-04-19 23:31:30|34893.5|34888.7|34894|34889.2|34895|34890.2|34892|34887.2|3
1650411100000|2022-04-19 23:31:40|34893.5|34888.7|34892.5|34887.7|34893.5|34888.7|34891.5|34886.7|4
1650411110000|2022-04-19 23:31:50|34892|34887.2|34894|34889.2|34894|34889.2|34890.5|34885.7|5
1650411120000|2022-04-19 23:32:00|34893.5|34888.7|34896|34891.2|34896.5|34891.7|34893.5|34888.7|2
1650411130000|2022-04-19 23:32:10|34895.5|34890.7|34898|34893.2|34899|34894.2|34895.5|34890.7|1
1650411140000|2022-04-19 23:32:20|34897.5|34892.7|34899|34894.2|34899.5|34894.7|34897.5|34892.7|1
1650411150000|2022-04-19 23:32:30|34898.5|34893.7|34898|34893.2|34898.5|34893.7|34897.5|34892.7|0
1650411160000|2022-04-19 23:32:40|34897|34892.2|34898.5|34893.7|34899.5|34894.7|34897|34892.2|18
1650411170000|2022-04-19 23:32:50|34899|34894.2|34893|34888.2|34899|34894.2|34893|34888.2|18
1650411180000|2022-04-19 23:33:00|34893.5|34888.7|34892|34887.2|34893.5|34888.7|34892|34887.2|7
1650411190000|2022-04-19 23:33:10|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|1
1650411200000|2022-04-19 23:33:20|34891.5|34886.7|34893|34888.2|34893|34888.2|34891.5|34886.7|2
1650411210000|2022-04-19 23:33:30|34892.5|34887.7|34893|34888.2|34893|34888.2|34892.5|34887.7|1
1650411230000|2022-04-19 23:33:50|34893.5|34888.7|34894.5|34889.7|34894.5|34889.7|34893.5|34888.7|1
1650411240000|2022-04-19 23:34:00|34894|34889.2|34895|34890.2|34895|34890.2|34893.5|34888.7|5
1650411250000|2022-04-19 23:34:10|34895.5|34890.7|34897|34892.2|34897|34892.2|34895.5|34890.7|2
1650411260000|2022-04-19 23:34:20|34896.5|34891.7|34894|34889.2|34897|34892.2|34894|34889.2|4
1650411270000|2022-04-19 23:34:30|34894.5|34889.7|34894|34889.2|34895|34890.2|34893.5|34888.7|2
1650411280000|2022-04-19 23:34:40|34893.5|34888.7|34892.5|34887.7|34894|34889.2|34892.5|34887.7|5
1650411290000|2022-04-19 23:34:50|34893|34888.2|34889|34884.2|34893|34888.2|34889|34884.2|10
1650411300000|2022-04-19 23:35:00|34889.5|34884.7|34890|34885.2|34891|34886.2|34889|34884.2|3
1650411310000|2022-04-19 23:35:10|34890.5|34885.7|34889|34884.2|34890.5|34885.7|34889|34884.2|4
1650411320000|2022-04-19 23:35:20|34888.5|34883.7|34885|34880.2|34888.5|34883.7|34884.5|34879.7|19
1650411330000|2022-04-19 23:35:30|34884.5|34879.7|34884.5|34879.7|34885|34880.2|34884.5|34879.7|2
1650411340000|2022-04-19 23:35:40|34885|34880.2|34888|34883.2|34888|34883.2|34884.5|34879.7|6
1650411350000|2022-04-19 23:35:50|34887.5|34882.7|34888.5|34883.7|34888.5|34883.7|34887.5|34882.7|0
1650411360000|2022-04-19 23:36:00|34889|34884.2|34890|34885.2|34891|34886.2|34889|34884.2|9
1650411370000|2022-04-19 23:36:10|34890.5|34885.7|34891|34886.2|34891|34886.2|34890.5|34885.7|2
1650411380000|2022-04-19 23:36:20|34891.5|34886.7|34892|34887.2|34893|34888.2|34891.5|34886.7|1
1650411390000|2022-04-19 23:36:30|34892.5|34887.7|34895|34890.2|34895|34890.2|34892.5|34887.7|1
1650411400000|2022-04-19 23:36:40|34895.5|34890.7|34894.5|34889.7|34896|34891.2|34893|34888.2|7
1650411410000|2022-04-19 23:36:50|34895|34890.2|34896|34891.2|34896|34891.2|34895|34890.2|0
1650411420000|2022-04-19 23:37:00|34895.5|34890.7|34896|34891.2|34896|34891.2|34895|34890.2|0
1650411430000|2022-04-19 23:37:10|34896.5|34891.7|34896|34891.2|34898.5|34893.7|34896|34891.2|27
1650411440000|2022-04-19 23:37:20|34895.5|34890.7|34897.5|34892.7|34897.5|34892.7|34895|34890.2|3
1650411450000|2022-04-19 23:37:30|34898|34893.2|34897|34892.2|34899|34894.2|34896.5|34891.7|6
1650411460000|2022-04-19 23:37:40|34897.5|34892.7|34892|34887.2|34897.5|34892.7|34892|34887.2|7
1650411470000|2022-04-19 23:37:50|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|34890|34885.2|2
1650411480000|2022-04-19 23:38:00|34892|34887.2|34894|34889.2|34894|34889.2|34891|34886.2|3
1650411490000|2022-04-19 23:38:10|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|0
1650411510000|2022-04-19 23:38:30|34894.5|34889.7|34897.5|34892.7|34899|34894.2|34894.5|34889.7|5
1650411520000|2022-04-19 23:38:40|34898|34893.2|34898|34893.2|34899|34894.2|34898|34893.2|4
1650411530000|2022-04-19 23:38:50|34898.5|34893.7|34899|34894.2|34899.5|34894.7|34898.5|34893.7|4
1650411540000|2022-04-19 23:39:00|34898.5|34893.7|34895|34890.2|34899|34894.2|34894|34889.2|6
1650411550000|2022-04-19 23:39:10|34897|34892.2|34898|34893.2|34898|34893.2|34897|34892.2|1
1650411560000|2022-04-19 23:39:20|34898.5|34893.7|34899|34894.2|34899|34894.2|34898|34893.2|1
1650411580000|2022-04-19 23:39:40|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34899|34894.2|0
1650411590000|2022-04-19 23:39:50|34900|34895.2|34899.5|34894.7|34900|34895.2|34899.5|34894.7|2
1650411600000|2022-04-19 23:40:00|34900|34895.2|34903|34898.2|34903|34898.2|34900|34895.2|4
1650411610000|2022-04-19 23:40:10|34902.5|34897.7|34909|34904.2|34909|34904.2|34902.5|34897.7|12
1650411620000|2022-04-19 23:40:20|34909.5|34904.7|34907|34902.2|34911|34906.2|34906.5|34901.7|12
1650411630000|2022-04-19 23:40:30|34906.5|34901.7|34907|34902.2|34907|34902.2|34904|34899.2|4
1650411640000|2022-04-19 23:40:40|34907.5|34902.7|34907|34902.2|34907.5|34902.7|34906.5|34901.7|0
1650411650000|2022-04-19 23:40:50|34906|34901.2|34908|34903.2|34909|34904.2|34906|34901.2|4
1650411660000|2022-04-19 23:41:00|34908.5|34903.7|34908.5|34903.7|34909.5|34904.7|34908|34903.2|0
1650411670000|2022-04-19 23:41:10|34908|34903.2|34908|34903.2|34909.5|34904.7|34907.5|34902.7|11
1650411680000|2022-04-19 23:41:20|34908.5|34903.7|34910|34905.2|34910|34905.2|34908|34903.2|2
1650411690000|2022-04-19 23:41:30|34910.5|34905.7|34909|34904.2|34910.5|34905.7|34909|34904.2|6
1650411700000|2022-04-19 23:41:40|34909.5|34904.7|34910.5|34905.7|34911|34906.2|34909.5|34904.7|1
1650411710000|2022-04-19 23:41:50|34910|34905.2|34911|34906.2|34912|34907.2|34910|34905.2|2
1650411720000|2022-04-19 23:42:00|34910.5|34905.7|34911.5|34906.7|34911.5|34906.7|34910.5|34905.7|1
1650411730000|2022-04-19 23:42:10|34912|34907.2|34913|34908.2|34913|34908.2|34911.5|34906.7|23
1650411740000|2022-04-19 23:42:20|34912.5|34907.7|34911.5|34906.7|34913|34908.2|34911|34906.2|3
1650411750000|2022-04-19 23:42:30|34911|34906.2|34911|34906.2|34911.5|34906.7|34911|34906.2|4
1650411760000|2022-04-19 23:42:40|34911.5|34906.7|34911|34906.2|34912|34907.2|34911|34906.2|2
1650411770000|2022-04-19 23:42:50|34911.5|34906.7|34911|34906.2|34911.5|34906.7|34910|34905.2|1
1650411780000|2022-04-19 23:43:00|34913|34908.2|34914|34909.2|34914.5|34909.7|34912|34907.2|5
1650411790000|2022-04-19 23:43:10|34915|34910.2|34915|34910.2|34915|34910.2|34915|34910.2|6
1650411800000|2022-04-19 23:43:20|34914.5|34909.7|34915|34910.2|34916|34911.2|34914.5|34909.7|7
1650411820000|2022-04-19 23:43:40|34914.5|34909.7|34914|34909.2|34914.5|34909.7|34913.5|34908.7|4
1650411830000|2022-04-19 23:43:50|34913.5|34908.7|34913|34908.2|34914.5|34909.7|34913|34908.2|2
1650411840000|2022-04-19 23:44:00|34913.5|34908.7|34912.5|34907.7|34913.5|34908.7|34911|34906.2|2
1650411850000|2022-04-19 23:44:10|34913|34908.2|34912|34907.2|34913|34908.2|34912|34907.2|0
1650411860000|2022-04-19 23:44:20|34913|34908.2|34913|34908.2|34913|34908.2|34912.5|34907.7|3
1650411870000|2022-04-19 23:44:30|34913.5|34908.7|34913|34908.2|34914|34909.2|34913|34908.2|1
1650411880000|2022-04-19 23:44:40|34913.5|34908.7|34913|34908.2|34913.5|34908.7|34912.5|34907.7|0
1650411890000|2022-04-19 23:44:50|34913.5|34908.7|34914|34909.2|34915|34910.2|34913|34908.2|2
1650411900000|2022-04-19 23:45:00|34913.5|34908.7|34917.5|34912.7|34919|34914.2|34913|34908.2|12
1650411910000|2022-04-19 23:45:10|34918|34913.2|34921|34916.2|34921.5|34916.7|34918|34913.2|11
1650411920000|2022-04-19 23:45:20|34920|34915.2|34920|34915.2|34921|34916.2|34919|34914.2|8
1650411930000|2022-04-19 23:45:30|34920.5|34915.7|34920|34915.2|34920.5|34915.7|34919.5|34914.7|0
1650411940000|2022-04-19 23:45:40|34919.5|34914.7|34919.5|34914.7|34920|34915.2|34919.5|34914.7|1
1650411950000|2022-04-19 23:45:50|34920|34915.2|34920|34915.2|34920|34915.2|34918.5|34913.7|1
1650411960000|2022-04-19 23:46:00|34920.5|34915.7|34919|34914.2|34920.5|34915.7|34919|34914.2|3
1650411970000|2022-04-19 23:46:10|34918.5|34913.7|34916.5|34911.7|34918.5|34913.7|34915|34910.2|5
1650411980000|2022-04-19 23:46:20|34916|34911.2|34916.5|34911.7|34916.5|34911.7|34914|34909.2|3
1650411990000|2022-04-19 23:46:30|34916|34911.2|34914|34909.2|34917|34912.2|34914|34909.2|3
1650412000000|2022-04-19 23:46:40|34914.5|34909.7|34915|34910.2|34915|34910.2|34914|34909.2|0
1650412010000|2022-04-19 23:46:50|34915.5|34910.7|34914|34909.2|34916|34911.2|34914|34909.2|2
1650412020000|2022-04-19 23:47:00|34913.5|34908.7|34914|34909.2|34914|34909.2|34912|34907.2|5
1650412030000|2022-04-19 23:47:10|34914.5|34909.7|34915|34910.2|34915|34910.2|34914.5|34909.7|2
1650412040000|2022-04-19 23:47:20|34914.5|34909.7|34913|34908.2|34914.5|34909.7|34913|34908.2|2
1650412050000|2022-04-19 23:47:30|34912.5|34907.7|34913|34908.2|34914|34909.2|34912.5|34907.7|1
1650412060000|2022-04-19 23:47:40|34912.5|34907.7|34910|34905.2|34912.5|34907.7|34910|34905.2|2
1650412070000|2022-04-19 23:47:50|34909.5|34904.7|34909.5|34904.7|34911|34906.2|34909|34904.2|0
1650412080000|2022-04-19 23:48:00|34910|34905.2|34909|34904.2|34910|34905.2|34908.5|34903.7|3
1650412090000|2022-04-19 23:48:10|34908.5|34903.7|34910|34905.2|34910|34905.2|34908.5|34903.7|1
1650412100000|2022-04-19 23:48:20|34910.5|34905.7|34908.5|34903.7|34911|34906.2|34908.5|34903.7|2
1650412110000|2022-04-19 23:48:30|34909|34904.2|34909|34904.2|34909|34904.2|34908.5|34903.7|0
1650412120000|2022-04-19 23:48:40|34908.5|34903.7|34909|34904.2|34909.5|34904.7|34908.5|34903.7|0
1650412130000|2022-04-19 23:48:50|34908.5|34903.7|34908|34903.2|34908.5|34903.7|34907.5|34902.7|2
1650412140000|2022-04-19 23:49:00|34907.5|34902.7|34906|34901.2|34907.5|34902.7|34905|34900.2|0
1650412150000|2022-04-19 23:49:10|34905.5|34900.7|34903|34898.2|34906|34901.2|34902.5|34897.7|15
1650412160000|2022-04-19 23:49:20|34902.5|34897.7|34902|34897.2|34903.5|34898.7|34902|34897.2|9
1650412170000|2022-04-19 23:49:30|34902.5|34897.7|34903|34898.2|34903|34898.2|34902|34897.2|0
1650412180000|2022-04-19 23:49:40|34903.5|34898.7|34903|34898.2|34903.5|34898.7|34902|34897.2|2
1650412190000|2022-04-19 23:49:50|34903.5|34898.7|34904|34899.2|34904|34899.2|34903|34898.2|2
1650412200000|2022-04-19 23:50:00|34904.5|34899.7|34902.5|34897.7|34905|34900.2|34902.5|34897.7|1
1650412210000|2022-04-19 23:50:10|34903|34898.2|34903|34898.2|34903|34898.2|34901|34896.2|4
1650412220000|2022-04-19 23:50:20|34902.5|34897.7|34902.5|34897.7|34903|34898.2|34902|34897.2|0
1650412230000|2022-04-19 23:50:30|34902|34897.2|34905|34900.2|34906|34901.2|34902|34897.2|1
1650412240000|2022-04-19 23:50:40|34904.5|34899.7|34905|34900.2|34905.5|34900.7|34904|34899.2|3
1650412250000|2022-04-19 23:50:50|34905.5|34900.7|34907|34902.2|34907|34902.2|34905.5|34900.7|0
1650412260000|2022-04-19 23:51:00|34907.5|34902.7|34911|34906.2|34911|34906.2|34907.5|34902.7|3
1650412270000|2022-04-19 23:51:10|34910.5|34905.7|34912.5|34907.7|34913.5|34908.7|34910|34905.2|5
1650412280000|2022-04-19 23:51:20|34913|34908.2|34913.5|34908.7|34913.5|34908.7|34912.5|34907.7|2
1650412290000|2022-04-19 23:51:30|34914|34909.2|34913|34908.2|34914.5|34909.7|34913|34908.2|1
1650412310000|2022-04-19 23:51:50|34912.5|34907.7|34914|34909.2|34914.5|34909.7|34909.5|34904.7|8
1650412320000|2022-04-19 23:52:00|34914.5|34909.7|34915.5|34910.7|34915.5|34910.7|34914.5|34909.7|0
1650412330000|2022-04-19 23:52:10|34916|34911.2|34915.5|34910.7|34917|34912.2|34915|34910.2|8
1650412340000|2022-04-19 23:52:20|34915|34910.2|34917|34912.2|34917.5|34912.7|34915|34910.2|0
1650412350000|2022-04-19 23:52:30|34917.5|34912.7|34918|34913.2|34918.5|34913.7|34917|34912.2|2
1650412360000|2022-04-19 23:52:40|34918.5|34913.7|34919|34914.2|34919|34914.2|34918.5|34913.7|1
1650412370000|2022-04-19 23:52:50|34918.5|34913.7|34917|34912.2|34918.5|34913.7|34916|34911.2|2
1650412380000|2022-04-19 23:53:00|34916.5|34911.7|34914|34909.2|34916.5|34911.7|34914|34909.2|2
1650412390000|2022-04-19 23:53:10|34913.5|34908.7|34911.5|34906.7|34914|34909.2|34911|34906.2|0
1650412400000|2022-04-19 23:53:20|34912|34907.2|34910|34905.2|34912|34907.2|34909.5|34904.7|0
1650412410000|2022-04-19 23:53:30|34909.5|34904.7|34910|34905.2|34910|34905.2|34909|34904.2|0
1650412420000|2022-04-19 23:53:40|34909.5|34904.7|34912|34907.2|34912|34907.2|34909|34904.2|5
1650412430000|2022-04-19 23:53:50|34911.5|34906.7|34912|34907.2|34912.5|34907.7|34911.5|34906.7|5
1650412440000|2022-04-19 23:54:00|34911.5|34906.7|34912|34907.2|34912|34907.2|34910.5|34905.7|3
1650412450000|2022-04-19 23:54:10|34911.5|34906.7|34909|34904.2|34911.5|34906.7|34909|34904.2|4
1650412460000|2022-04-19 23:54:20|34908|34903.2|34909.5|34904.7|34910|34905.2|34908|34903.2|9
1650412470000|2022-04-19 23:54:30|34910|34905.2|34907|34902.2|34910|34905.2|34906|34901.2|8
1650412480000|2022-04-19 23:54:40|34907.5|34902.7|34911|34906.2|34911|34906.2|34907|34902.2|3
1650412490000|2022-04-19 23:54:50|34910.5|34905.7|34911|34906.2|34911|34906.2|34910.5|34905.7|1
1650412500000|2022-04-19 23:55:00|34911.5|34906.7|34909|34904.2|34912|34907.2|34909|34904.2|5
1650412510000|2022-04-19 23:55:10|34909.5|34904.7|34912.5|34907.7|34912.5|34907.7|34909|34904.2|1
1650412520000|2022-04-19 23:55:20|34912|34907.2|34915|34910.2|34915|34910.2|34912|34907.2|0
1650412530000|2022-04-19 23:55:30|34915.5|34910.7|34915.5|34910.7|34916|34911.2|34915|34910.2|0
1650412540000|2022-04-19 23:55:40|34916|34911.2|34916|34911.2|34917|34912.2|34915|34910.2|6
1650412550000|2022-04-19 23:55:50|34916.5|34911.7|34915|34910.2|34917|34912.2|34915|34910.2|13
1650412560000|2022-04-19 23:56:00|34914.5|34909.7|34918|34913.2|34918|34913.2|34914.5|34909.7|6
1650412570000|2022-04-19 23:56:10|34918.5|34913.7|34917|34912.2|34918.5|34913.7|34917|34912.2|2
1650412580000|2022-04-19 23:56:20|34917.5|34912.7|34917|34912.2|34917.5|34912.7|34916.5|34911.7|5
1650412590000|2022-04-19 23:56:30|34916.5|34911.7|34915|34910.2|34916.5|34911.7|34915|34910.2|4
1650412600000|2022-04-19 23:56:40|34914.5|34909.7|34914|34909.2|34915|34910.2|34914|34909.2|1
1650412610000|2022-04-19 23:56:50|34913.5|34908.7|34913|34908.2|34914|34909.2|34912|34907.2|2
1650412620000|2022-04-19 23:57:00|34912.5|34907.7|34911|34906.2|34913|34908.2|34911|34906.2|3
1650412630000|2022-04-19 23:57:10|34911.5|34906.7|34915|34910.2|34915|34910.2|34911|34906.2|7
1650412640000|2022-04-19 23:57:20|34914.5|34909.7|34915|34910.2|34916|34911.2|34913|34908.2|24
1650412650000|2022-04-19 23:57:30|34914.5|34909.7|34913.5|34908.7|34914.5|34909.7|34913|34908.2|2
1650412660000|2022-04-19 23:57:40|34913|34908.2|34913|34908.2|34913|34908.2|34913|34908.2|0
1650412670000|2022-04-19 23:57:50|34913.5|34908.7|34915|34910.2|34915|34910.2|34912.5|34907.7|1
1650412680000|2022-04-19 23:58:00|34914.5|34909.7|34915|34910.2|34915|34910.2|34914|34909.2|2
1650412690000|2022-04-19 23:58:10|34914.5|34909.7|34912|34907.2|34915|34910.2|34911|34906.2|7
1650412700000|2022-04-19 23:58:20|34912.5|34907.7|34911|34906.2|34912.5|34907.7|34910|34905.2|1
1650412710000|2022-04-19 23:58:30|34910.5|34905.7|34911|34906.2|34911|34906.2|34910.5|34905.7|0
1650412720000|2022-04-19 23:58:40|34911.5|34906.7|34910|34905.2|34914|34909.2|34910|34905.2|18
1650412730000|2022-04-19 23:58:50|34909.5|34904.7|34912|34907.2|34912|34907.2|34909|34904.2|10
1650412740000|2022-04-19 23:59:00|34912.5|34907.7|34914|34909.2|34915|34910.2|34912.5|34907.7|10
1650412750000|2022-04-19 23:59:10|34913.5|34908.7|34913.5|34908.7|34914.5|34909.7|34913|34908.2|18
1650412760000|2022-04-19 23:59:20|34914|34909.2|34914|34909.2|34914|34909.2|34913|34908.2|6
1650412770000|2022-04-19 23:59:30|34913.5|34908.7|34913.5|34908.7|34914|34909.2|34913.5|34908.7|1
1650412780000|2022-04-19 23:59:40|34914|34909.2|34919.5|34914.7|34919.5|34914.7|34913.5|34908.7|15
1650412790000|2022-04-19 23:59:50|34920|34915.2|34921|34916.2|34921|34916.2|34918.5|34913.7|10
1650412800000|2022-04-20 00:00:00|34920.5|34915.7|34922|34917.2|34922|34917.2|34914|34909.2|29
1650412810000|2022-04-20 00:00:10|34921.5|34916.7|34924|34919.2|34925|34920.2|34920|34915.2|23
1650412820000|2022-04-20 00:00:20|34924.5|34919.7|34924.5|34919.7|34925|34920.2|34923.5|34918.7|5
1650412830000|2022-04-20 00:00:30|34924|34919.2|34920|34915.2|34924|34919.2|34918.5|34913.7|15
1650412840000|2022-04-20 00:00:40|34920.5|34915.7|34922|34917.2|34924|34919.2|34920.5|34915.7|10
1650412850000|2022-04-20 00:00:50|34922.5|34917.7|34916.5|34911.7|34923|34918.2|34915.5|34910.7|8
1650412860000|2022-04-20 00:01:00|34917|34912.2|34915|34910.2|34918|34913.2|34912|34907.2|4
1650412870000|2022-04-20 00:01:10|34914.5|34909.7|34918|34913.2|34919|34914.2|34914.5|34909.7|2
1650412880000|2022-04-20 00:01:20|34917.5|34912.7|34918|34913.2|34920|34915.2|34917|34912.2|4
1650412890000|2022-04-20 00:01:30|34917.5|34912.7|34919|34914.2|34920|34915.2|34917.5|34912.7|1
1650412900000|2022-04-20 00:01:40|34918.5|34913.7|34916|34911.2|34919|34914.2|34916|34911.2|5
1650412910000|2022-04-20 00:01:50|34916.5|34911.7|34917|34912.2|34918|34913.2|34914|34909.2|4
1650412920000|2022-04-20 00:02:00|34917.5|34912.7|34916.5|34911.7|34918|34913.2|34915.5|34910.7|3
1650412930000|2022-04-20 00:02:10|34915|34910.2|34914|34909.2|34915|34910.2|34911.5|34906.7|1
1650412940000|2022-04-20 00:02:20|34914.5|34909.7|34914|34909.2|34915.5|34910.7|34914|34909.2|1
1650412950000|2022-04-20 00:02:30|34914.5|34909.7|34905|34900.2|34914.5|34909.7|34904.5|34899.7|15
1650412960000|2022-04-20 00:02:40|34905.5|34900.7|34904.5|34899.7|34907.5|34902.7|34903|34898.2|13
1650412970000|2022-04-20 00:02:50|34904|34899.2|34900|34895.2|34905|34900.2|34899.5|34894.7|10
1650412980000|2022-04-20 00:03:00|34899.5|34894.7|34907.5|34902.7|34909.5|34904.7|34899|34894.2|16
1650412990000|2022-04-20 00:03:10|34908.5|34903.7|34905|34900.2|34909.5|34904.7|34903|34898.2|4
1650413000000|2022-04-20 00:03:20|34904.5|34899.7|34904|34899.2|34906|34901.2|34904|34899.2|2
1650413010000|2022-04-20 00:03:30|34903.5|34898.7|34904|34899.2|34905.5|34900.7|34902|34897.2|10
1650413020000|2022-04-20 00:03:40|34904.5|34899.7|34905.5|34900.7|34905.5|34900.7|34904|34899.2|5
1650413030000|2022-04-20 00:03:50|34903.5|34898.7|34904.5|34899.7|34904.5|34899.7|34903.5|34898.7|2
1650413040000|2022-04-20 00:04:00|34904|34899.2|34901.5|34896.7|34904.5|34899.7|34898.5|34893.7|18
1650413050000|2022-04-20 00:04:10|34901|34896.2|34898|34893.2|34901|34896.2|34897|34892.2|2
1650413060000|2022-04-20 00:04:20|34898.5|34893.7|34896|34891.2|34899.5|34894.7|34895.5|34890.7|3
1650413070000|2022-04-20 00:04:30|34896.5|34891.7|34896.5|34891.7|34896.5|34891.7|34893.5|34888.7|7
1650413080000|2022-04-20 00:04:40|34896|34891.2|34895|34890.2|34898|34893.2|34894|34889.2|4
1650413090000|2022-04-20 00:04:50|34895.5|34890.7|34900|34895.2|34901.5|34896.7|34895|34890.2|7
1650413100000|2022-04-20 00:05:00|34899.5|34894.7|34896|34891.2|34900|34895.2|34895|34890.2|5
1650413110000|2022-04-20 00:05:10|34895.5|34890.7|34896.5|34891.7|34897.5|34892.7|34894|34889.2|3
1650413120000|2022-04-20 00:05:20|34897|34892.2|34895.5|34890.7|34897|34892.2|34895.5|34890.7|0
1650413130000|2022-04-20 00:05:30|34895|34890.2|34894|34889.2|34895|34890.2|34893|34888.2|5
1650413140000|2022-04-20 00:05:40|34894.5|34889.7|34891|34886.2|34895.5|34890.7|34890.5|34885.7|27
1650413150000|2022-04-20 00:05:50|34890.5|34885.7|34888|34883.2|34892|34887.2|34888|34883.2|20
1650413160000|2022-04-20 00:06:00|34888.5|34883.7|34891|34886.2|34892.5|34887.7|34887.5|34882.7|12
1650413170000|2022-04-20 00:06:10|34890.5|34885.7|34890|34885.2|34891|34886.2|34889.5|34884.7|3
1650413180000|2022-04-20 00:06:20|34890.5|34885.7|34890|34885.2|34892|34887.2|34889|34884.2|5
1650413190000|2022-04-20 00:06:30|34890.5|34885.7|34891|34886.2|34892|34887.2|34890.5|34885.7|1
1650413200000|2022-04-20 00:06:40|34891.5|34886.7|34891|34886.2|34892|34887.2|34890|34885.2|2
1650413210000|2022-04-20 00:06:50|34890.5|34885.7|34893|34888.2|34893.5|34888.7|34890.5|34885.7|3
1650413220000|2022-04-20 00:07:00|34892.5|34887.7|34891|34886.2|34892.5|34887.7|34891|34886.2|3
1650413230000|2022-04-20 00:07:10|34891.5|34886.7|34890|34885.2|34891.5|34886.7|34890|34885.2|12
1650413240000|2022-04-20 00:07:20|34890.5|34885.7|34890|34885.2|34891|34886.2|34890|34885.2|7
1650413250000|2022-04-20 00:07:30|34889|34884.2|34889|34884.2|34890.5|34885.7|34889|34884.2|6
1650413260000|2022-04-20 00:07:40|34889.5|34884.7|34894|34889.2|34894|34889.2|34889|34884.2|32
1650413270000|2022-04-20 00:07:50|34894.5|34889.7|34895|34890.2|34898|34893.2|34894|34889.2|29
1650413280000|2022-04-20 00:08:00|34894.5|34889.7|34904|34899.2|34904|34899.2|34894|34889.2|15
1650413290000|2022-04-20 00:08:10|34903.5|34898.7|34895|34890.2|34903.5|34898.7|34894.5|34889.7|4
1650413300000|2022-04-20 00:08:20|34894.5|34889.7|34896|34891.2|34896|34891.2|34893.5|34888.7|4
1650413310000|2022-04-20 00:08:30|34897|34892.2|34896|34891.2|34897|34892.2|34893.5|34888.7|2
1650413320000|2022-04-20 00:08:40|34896.5|34891.7|34896.5|34891.7|34897|34892.2|34896|34891.2|1
1650413330000|2022-04-20 00:08:50|34897|34892.2|34896|34891.2|34897|34892.2|34895.5|34890.7|3
1650413340000|2022-04-20 00:09:00|34896.5|34891.7|34896|34891.2|34897|34892.2|34895|34890.2|8
1650413350000|2022-04-20 00:09:10|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34894.5|34889.7|6
1650413360000|2022-04-20 00:09:20|34894.5|34889.7|34896|34891.2|34896|34891.2|34894.5|34889.7|2
1650413370000|2022-04-20 00:09:30|34895|34890.2|34896|34891.2|34896|34891.2|34894|34889.2|2
1650413380000|2022-04-20 00:09:40|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34894|34889.2|1
1650413390000|2022-04-20 00:09:50|34894.5|34889.7|34894|34889.2|34896|34891.2|34894|34889.2|2
1650413400000|2022-04-20 00:10:00|34894.5|34889.7|34893.5|34888.7|34895|34890.2|34893|34888.2|4
1650413410000|2022-04-20 00:10:10|34893|34888.2|34894.5|34889.7|34896|34891.2|34893|34888.2|8
1650413420000|2022-04-20 00:10:20|34895|34890.2|34894|34889.2|34897.5|34892.7|34894|34889.2|8
1650413430000|2022-04-20 00:10:30|34894.5|34889.7|34894.5|34889.7|34895.5|34890.7|34894|34889.2|0
1650413440000|2022-04-20 00:10:40|34895|34890.2|34897|34892.2|34897|34892.2|34893|34888.2|11
1650413450000|2022-04-20 00:10:50|34897.5|34892.7|34899|34894.2|34900|34895.2|34897|34892.2|0
1650413460000|2022-04-20 00:11:00|34899.5|34894.7|34900|34895.2|34900.5|34895.7|34898|34893.2|6
1650413470000|2022-04-20 00:11:10|34900.5|34895.7|34901.5|34896.7|34903|34898.2|34900|34895.2|4
1650413480000|2022-04-20 00:11:20|34902|34897.2|34899|34894.2|34903|34898.2|34899|34894.2|1
1650413490000|2022-04-20 00:11:30|34898.5|34893.7|34896|34891.2|34898.5|34893.7|34896|34891.2|0
1650413500000|2022-04-20 00:11:40|34896.5|34891.7|34895|34890.2|34896.5|34891.7|34894|34889.2|5
1650413510000|2022-04-20 00:11:50|34894.5|34889.7|34896.5|34891.7|34897|34892.2|34894.5|34889.7|1
1650413520000|2022-04-20 00:12:00|34897|34892.2|34897|34892.2|34898.5|34893.7|34896.5|34891.7|2
1650413530000|2022-04-20 00:12:10|34897.5|34892.7|34896|34891.2|34897.5|34892.7|34896|34891.2|1
1650413540000|2022-04-20 00:12:20|34895.5|34890.7|34894|34889.2|34895.5|34890.7|34893|34888.2|6
1650413550000|2022-04-20 00:12:30|34893.5|34888.7|34895|34890.2|34896.5|34891.7|34893.5|34888.7|2
1650413560000|2022-04-20 00:12:40|34894.5|34889.7|34896|34891.2|34897|34892.2|34894|34889.2|1
1650413570000|2022-04-20 00:12:50|34896.5|34891.7|34895|34890.2|34896.5|34891.7|34895|34890.2|3
1650413580000|2022-04-20 00:13:00|34895.5|34890.7|34898|34893.2|34898.5|34893.7|34895|34890.2|3
1650413590000|2022-04-20 00:13:10|34897.5|34892.7|34898|34893.2|34898.5|34893.7|34897|34892.2|0
1650413600000|2022-04-20 00:13:20|34898.5|34893.7|34898|34893.2|34898.5|34893.7|34898|34893.2|0
1650413610000|2022-04-20 00:13:30|34897.5|34892.7|34895.5|34890.7|34897.5|34892.7|34894|34889.2|1
1650413620000|2022-04-20 00:13:40|34896|34891.2|34895.5|34890.7|34896|34891.2|34893.5|34888.7|1
1650413630000|2022-04-20 00:13:50|34895|34890.2|34898|34893.2|34898.5|34893.7|34895|34890.2|0
1650413640000|2022-04-20 00:14:00|34897.5|34892.7|34898|34893.2|34898|34893.2|34895|34890.2|4
1650413650000|2022-04-20 00:14:10|34897.5|34892.7|34900|34895.2|34900.5|34895.7|34897.5|34892.7|5
1650413660000|2022-04-20 00:14:20|34899.5|34894.7|34900.5|34895.7|34902|34897.2|34897.5|34892.7|0
1650413670000|2022-04-20 00:14:30|34901|34896.2|34906|34901.2|34907|34902.2|34901|34896.2|15
1650413680000|2022-04-20 00:14:40|34905|34900.2|34902.5|34897.7|34905.5|34900.7|34902.5|34897.7|6
1650413690000|2022-04-20 00:14:50|34903|34898.2|34902|34897.2|34903|34898.2|34902|34897.2|0
1650413700000|2022-04-20 00:15:00|34901.5|34896.7|34897|34892.2|34902|34897.2|34894.5|34889.7|42
1650413710000|2022-04-20 00:15:10|34896.5|34891.7|34904|34899.2|34904.5|34899.7|34896.5|34891.7|10
1650413720000|2022-04-20 00:15:20|34904.5|34899.7|34900|34895.2|34906.5|34901.7|34900|34895.2|12
1650413730000|2022-04-20 00:15:30|34901|34896.2|34905|34900.2|34905.5|34900.7|34901|34896.2|2
1650413740000|2022-04-20 00:15:40|34904.5|34899.7|34902|34897.2|34906|34901.2|34902|34897.2|7
1650413750000|2022-04-20 00:15:50|34902.5|34897.7|34903|34898.2|34903.5|34898.7|34902|34897.2|0
1650413760000|2022-04-20 00:16:00|34903.5|34898.7|34911|34906.2|34912|34907.2|34903.5|34898.7|19
1650413770000|2022-04-20 00:16:10|34911.5|34906.7|34912|34907.2|34914.5|34909.7|34911|34906.2|12
1650413780000|2022-04-20 00:16:20|34911.5|34906.7|34911|34906.2|34912|34907.2|34909|34904.2|5
1650413790000|2022-04-20 00:16:30|34910.5|34905.7|34902|34897.2|34910.5|34905.7|34901|34896.2|4
1650413800000|2022-04-20 00:16:40|34901.5|34896.7|34903.5|34898.7|34904|34899.2|34901.5|34896.7|2
1650413810000|2022-04-20 00:16:50|34904|34899.2|34905.5|34900.7|34906|34901.2|34904|34899.2|2
1650413820000|2022-04-20 00:17:00|34905|34900.2|34905|34900.2|34908|34903.2|34903.5|34898.7|13
1650413830000|2022-04-20 00:17:10|34905.5|34900.7|34908|34903.2|34908|34903.2|34904|34899.2|4
1650413840000|2022-04-20 00:17:20|34908.5|34903.7|34908|34903.2|34908.5|34903.7|34907|34902.2|1
1650413850000|2022-04-20 00:17:30|34907.5|34902.7|34902.5|34897.7|34907.5|34902.7|34901.5|34896.7|11
1650413860000|2022-04-20 00:17:40|34902|34897.2|34904|34899.2|34904|34899.2|34899.5|34894.7|1
1650413870000|2022-04-20 00:17:50|34903.5|34898.7|34902|34897.2|34904|34899.2|34901|34896.2|1
1650413880000|2022-04-20 00:18:00|34903|34898.2|34902|34897.2|34903|34898.2|34900|34895.2|3
1650413890000|2022-04-20 00:18:10|34902.5|34897.7|34902.5|34897.7|34904.5|34899.7|34902.5|34897.7|0
1650413900000|2022-04-20 00:18:20|34902|34897.2|34899.5|34894.7|34902|34897.2|34899.5|34894.7|1
1650413910000|2022-04-20 00:18:30|34900.5|34895.7|34896|34891.2|34900.5|34895.7|34896|34891.2|9
1650413920000|2022-04-20 00:18:40|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34895.5|34890.7|0
1650413930000|2022-04-20 00:18:50|34895.5|34890.7|34896|34891.2|34897|34892.2|34895|34890.2|3
1650413940000|2022-04-20 00:19:00|34896.5|34891.7|34895|34890.2|34897|34892.2|34894|34889.2|9
1650413950000|2022-04-20 00:19:10|34896|34891.2|34899|34894.2|34900|34895.2|34896|34891.2|13
1650413960000|2022-04-20 00:19:20|34899.5|34894.7|34898|34893.2|34902|34897.2|34898|34893.2|4
1650413970000|2022-04-20 00:19:30|34898.5|34893.7|34899|34894.2|34899|34894.2|34898|34893.2|1
1650413980000|2022-04-20 00:19:40|34898.5|34893.7|34898|34893.2|34899|34894.2|34898|34893.2|1
1650413990000|2022-04-20 00:19:50|34899|34894.2|34896|34891.2|34900|34895.2|34894|34889.2|1
1650414000000|2022-04-20 00:20:00|34896.5|34891.7|34896|34891.2|34897|34892.2|34893.5|34888.7|6
1650414010000|2022-04-20 00:20:10|34896.5|34891.7|34894|34889.2|34896.5|34891.7|34894|34889.2|0
1650414020000|2022-04-20 00:20:20|34893.5|34888.7|34896|34891.2|34896|34891.2|34893.5|34888.7|1
1650414030000|2022-04-20 00:20:30|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34896|34891.2|5
1650414040000|2022-04-20 00:20:40|34896.5|34891.7|34896.5|34891.7|34900|34895.2|34896|34891.2|7
1650414050000|2022-04-20 00:20:50|34897|34892.2|34898.5|34893.7|34899|34894.2|34896|34891.2|0
1650414060000|2022-04-20 00:21:00|34899|34894.2|34897|34892.2|34899.5|34894.7|34897|34892.2|5
1650414070000|2022-04-20 00:21:10|34897.5|34892.7|34895|34890.2|34898|34893.2|34895|34890.2|0
1650414080000|2022-04-20 00:21:20|34895.5|34890.7|34894.5|34889.7|34896|34891.2|34894.5|34889.7|0
1650414090000|2022-04-20 00:21:30|34895|34890.2|34894.5|34889.7|34895|34890.2|34894.5|34889.7|1
1650414100000|2022-04-20 00:21:40|34895|34890.2|34895|34890.2|34896|34891.2|34894.5|34889.7|0
1650414110000|2022-04-20 00:21:50|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34894|34889.2|2
1650414120000|2022-04-20 00:22:00|34895.5|34890.7|34898|34893.2|34898|34893.2|34895|34890.2|3
1650414130000|2022-04-20 00:22:10|34898.5|34893.7|34898|34893.2|34900|34895.2|34898|34893.2|3
1650414140000|2022-04-20 00:22:20|34898.5|34893.7|34896|34891.2|34899|34894.2|34896|34891.2|3
1650414150000|2022-04-20 00:22:30|34897.5|34892.7|34898|34893.2|34898.5|34893.7|34896|34891.2|3
1650414160000|2022-04-20 00:22:40|34897.5|34892.7|34898|34893.2|34898|34893.2|34897|34892.2|0
1650414170000|2022-04-20 00:22:50|34898.5|34893.7|34899.5|34894.7|34901|34896.2|34898.5|34893.7|6
1650414180000|2022-04-20 00:23:00|34900|34895.2|34900|34895.2|34900|34895.2|34900|34895.2|1
1650414190000|2022-04-20 00:23:10|34900.5|34895.7|34894|34889.2|34900.5|34895.7|34894|34889.2|11
1650414200000|2022-04-20 00:23:20|34894.5|34889.7|34894|34889.2|34895|34890.2|34894|34889.2|3
1650414210000|2022-04-20 00:23:30|34894.5|34889.7|34898|34893.2|34898|34893.2|34894|34889.2|0
1650414220000|2022-04-20 00:23:40|34897.5|34892.7|34902|34897.2|34902.5|34897.7|34897|34892.2|0
1650414230000|2022-04-20 00:23:50|34901.5|34896.7|34897|34892.2|34903|34898.2|34897|34892.2|12
1650414240000|2022-04-20 00:24:00|34897.5|34892.7|34902|34897.2|34902|34897.2|34896.5|34891.7|9
1650414250000|2022-04-20 00:24:10|34901|34896.2|34902|34897.2|34902.5|34897.7|34901|34896.2|8
1650414260000|2022-04-20 00:24:20|34901.5|34896.7|34902.5|34897.7|34904|34899.2|34901.5|34896.7|4
1650414270000|2022-04-20 00:24:30|34903|34898.2|34901.5|34896.7|34903.5|34898.7|34901.5|34896.7|6
1650414280000|2022-04-20 00:24:40|34901|34896.2|34901|34896.2|34901|34896.2|34900|34895.2|2
1650414290000|2022-04-20 00:24:50|34901.5|34896.7|34905|34900.2|34906|34901.2|34901.5|34896.7|7
1650414300000|2022-04-20 00:25:00|34904.5|34899.7|34904.5|34899.7|34906|34901.2|34904|34899.2|3
1650414310000|2022-04-20 00:25:10|34905|34900.2|34907|34902.2|34908.5|34903.7|34904|34899.2|6
1650414320000|2022-04-20 00:25:20|34906.5|34901.7|34906|34901.2|34907|34902.2|34904.5|34899.7|4
1650414330000|2022-04-20 00:25:30|34906.5|34901.7|34906.5|34901.7|34908|34903.2|34906.5|34901.7|4
1650414340000|2022-04-20 00:25:40|34906|34901.2|34907|34902.2|34907|34902.2|34906|34901.2|5
1650414350000|2022-04-20 00:25:50|34907.5|34902.7|34909.5|34904.7|34910|34905.2|34907.5|34902.7|12
1650414360000|2022-04-20 00:26:00|34910|34905.2|34910|34905.2|34912|34907.2|34910|34905.2|5
1650414370000|2022-04-20 00:26:10|34910.5|34905.7|34908|34903.2|34911|34906.2|34907|34902.2|4
1650414380000|2022-04-20 00:26:20|34908.5|34903.7|34911|34906.2|34911|34906.2|34908.5|34903.7|1
1650414390000|2022-04-20 00:26:30|34911.5|34906.7|34910|34905.2|34912|34907.2|34910|34905.2|1
1650414400000|2022-04-20 00:26:40|34909.5|34904.7|34910|34905.2|34910.5|34905.7|34908|34903.2|0
1650414410000|2022-04-20 00:26:50|34909.5|34904.7|34911|34906.2|34911.5|34906.7|34909.5|34904.7|0
1650414420000|2022-04-20 00:27:00|34910.5|34905.7|34910|34905.2|34912|34907.2|34907|34902.2|3
1650414430000|2022-04-20 00:27:10|34910.5|34905.7|34913|34908.2|34913|34908.2|34909.5|34904.7|4
1650414440000|2022-04-20 00:27:20|34913.5|34908.7|34914|34909.2|34916|34911.2|34913|34908.2|2
1650414450000|2022-04-20 00:27:30|34913.5|34908.7|34911|34906.2|34914|34909.2|34911|34906.2|4
1650414460000|2022-04-20 00:27:40|34911.5|34906.7|34908|34903.2|34912.5|34907.7|34908|34903.2|6
1650414470000|2022-04-20 00:27:50|34908.5|34903.7|34906.5|34901.7|34909.5|34904.7|34906.5|34901.7|1
1650414480000|2022-04-20 00:28:00|34907|34902.2|34909.5|34904.7|34910|34905.2|34905.5|34900.7|4
1650414490000|2022-04-20 00:28:10|34909|34904.2|34912|34907.2|34912|34907.2|34908|34903.2|0
1650414500000|2022-04-20 00:28:20|34911.5|34906.7|34909|34904.2|34911.5|34906.7|34908|34903.2|2
1650414510000|2022-04-20 00:28:30|34909.5|34904.7|34910|34905.2|34910.5|34905.7|34909|34904.2|4
1650414520000|2022-04-20 00:28:40|34910.5|34905.7|34909|34904.2|34910.5|34905.7|34909|34904.2|1
1650414530000|2022-04-20 00:28:50|34909.5|34904.7|34907|34902.2|34910|34905.2|34906.5|34901.7|1
1650414540000|2022-04-20 00:29:00|34907.5|34902.7|34908.5|34903.7|34910|34905.2|34907|34902.2|4
1650414550000|2022-04-20 00:29:10|34908|34903.2|34907|34902.2|34908.5|34903.7|34907|34902.2|0
1650414560000|2022-04-20 00:29:20|34907.5|34902.7|34907.5|34902.7|34909|34904.2|34907.5|34902.7|1
1650414570000|2022-04-20 00:29:30|34907|34902.2|34910|34905.2|34911|34906.2|34906.5|34901.7|4
1650414580000|2022-04-20 00:29:40|34910.5|34905.7|34909.5|34904.7|34911|34906.2|34908|34903.2|5
1650414590000|2022-04-20 00:29:50|34910|34905.2|34909|34904.2|34911|34906.2|34907.5|34902.7|2
1650414600000|2022-04-20 00:30:00|34908.5|34903.7|34912.5|34907.7|34913.5|34908.7|34908.5|34903.7|7
1650414610000|2022-04-20 00:30:10|34913|34908.2|34914.5|34909.7|34915|34910.2|34913|34908.2|4
1650414620000|2022-04-20 00:30:20|34914|34909.2|34917|34912.2|34917|34912.2|34914|34909.2|6
1650414630000|2022-04-20 00:30:30|34917.5|34912.7|34911|34906.2|34918|34913.2|34910.5|34905.7|23
1650414640000|2022-04-20 00:30:40|34911.5|34906.7|34913.5|34908.7|34913.5|34908.7|34911|34906.2|3
1650414650000|2022-04-20 00:30:50|34913|34908.2|34913|34908.2|34913.5|34908.7|34912|34907.2|4
1650414660000|2022-04-20 00:31:00|34913.5|34908.7|34909|34904.2|34914.5|34909.7|34907.5|34902.7|12
1650414670000|2022-04-20 00:31:10|34908.5|34903.7|34907|34902.2|34908.5|34903.7|34906|34901.2|2
1650414680000|2022-04-20 00:31:20|34907.5|34902.7|34908|34903.2|34908|34903.2|34905|34900.2|1
1650414690000|2022-04-20 00:31:30|34908.5|34903.7|34907.5|34902.7|34912|34907.2|34907.5|34902.7|2
1650414700000|2022-04-20 00:31:40|34908|34903.2|34909|34904.2|34910|34905.2|34908|34903.2|0
1650414710000|2022-04-20 00:31:50|34909.5|34904.7|34910|34905.2|34911.5|34906.7|34909.5|34904.7|0
1650414720000|2022-04-20 00:32:00|34909.5|34904.7|34916|34911.2|34917|34912.2|34909.5|34904.7|7
1650414730000|2022-04-20 00:32:10|34916.5|34911.7|34918|34913.2|34918.5|34913.7|34916|34911.2|1
1650414740000|2022-04-20 00:32:20|34918.5|34913.7|34917|34912.2|34919|34914.2|34916.5|34911.7|2
1650414750000|2022-04-20 00:32:30|34917.5|34912.7|34917|34912.2|34918|34913.2|34916.5|34911.7|0
1650414760000|2022-04-20 00:32:40|34916.5|34911.7|34917|34912.2|34918|34913.2|34915.5|34910.7|8
1650414770000|2022-04-20 00:32:50|34916.5|34911.7|34918|34913.2|34918.5|34913.7|34916|34911.2|0
1650414780000|2022-04-20 00:33:00|34917.5|34912.7|34916|34911.2|34917.5|34912.7|34915|34910.2|2
1650414790000|2022-04-20 00:33:10|34915.5|34910.7|34916.5|34911.7|34916.5|34911.7|34914.5|34909.7|3
1650414800000|2022-04-20 00:33:20|34916|34911.2|34915|34910.2|34917|34912.2|34914.5|34909.7|0
1650414810000|2022-04-20 00:33:30|34914.5|34909.7|34913.5|34908.7|34914.5|34909.7|34909|34904.2|6
1650414820000|2022-04-20 00:33:40|34914|34909.2|34911|34906.2|34915|34910.2|34911|34906.2|2
1650414830000|2022-04-20 00:33:50|34911.5|34906.7|34911|34906.2|34911.5|34906.7|34910|34905.2|0
1650414840000|2022-04-20 00:34:00|34910.5|34905.7|34914|34909.2|34914.5|34909.7|34910.5|34905.7|11
1650414850000|2022-04-20 00:34:10|34913.5|34908.7|34915.5|34910.7|34915.5|34910.7|34912.5|34907.7|1
1650414860000|2022-04-20 00:34:20|34915|34910.2|34914.5|34909.7|34916|34911.2|34914.5|34909.7|2
1650414870000|2022-04-20 00:34:30|34915|34910.2|34915|34910.2|34916.5|34911.7|34914.5|34909.7|4
1650414880000|2022-04-20 00:34:40|34914.5|34909.7|34913|34908.2|34914.5|34909.7|34913|34908.2|0
1650414890000|2022-04-20 00:34:50|34913.5|34908.7|34910|34905.2|34914|34909.2|34909|34904.2|13
1650414900000|2022-04-20 00:35:00|34910.5|34905.7|34914.5|34909.7|34914.5|34909.7|34910.5|34905.7|2
1650414910000|2022-04-20 00:35:10|34914|34909.2|34913.5|34908.7|34914|34909.2|34913|34908.2|1
1650414920000|2022-04-20 00:35:20|34914|34909.2|34912|34907.2|34914|34909.2|34911.5|34906.7|0
1650414930000|2022-04-20 00:35:30|34912.5|34907.7|34914|34909.2|34916|34911.2|34912.5|34907.7|5
1650414940000|2022-04-20 00:35:40|34913.5|34908.7|34914|34909.2|34914|34909.2|34913.5|34908.7|0
1650414950000|2022-04-20 00:35:50|34913.5|34908.7|34913|34908.2|34914|34909.2|34912|34907.2|4
1650414960000|2022-04-20 00:36:00|34912.5|34907.7|34910.5|34905.7|34913|34908.2|34910.5|34905.7|3
1650414970000|2022-04-20 00:36:10|34911|34906.2|34911|34906.2|34911|34906.2|34910|34905.2|1
1650414980000|2022-04-20 00:36:20|34910.5|34905.7|34913|34908.2|34913|34908.2|34909|34904.2|9
1650414990000|2022-04-20 00:36:30|34912.5|34907.7|34913|34908.2|34914|34909.2|34911.5|34906.7|2
1650415000000|2022-04-20 00:36:40|34912.5|34907.7|34914|34909.2|34914|34909.2|34912|34907.2|2
1650415010000|2022-04-20 00:36:50|34913.5|34908.7|34912|34907.2|34914|34909.2|34911.5|34906.7|1
1650415020000|2022-04-20 00:37:00|34912.5|34907.7|34912|34907.2|34914|34909.2|34912|34907.2|4
1650415030000|2022-04-20 00:37:10|34912.5|34907.7|34914|34909.2|34914.5|34909.7|34912|34907.2|3
1650415040000|2022-04-20 00:37:20|34913.5|34908.7|34912|34907.2|34913.5|34908.7|34911.5|34906.7|0
1650415050000|2022-04-20 00:37:30|34911.5|34906.7|34910|34905.2|34912|34907.2|34909.5|34904.7|2
1650415060000|2022-04-20 00:37:40|34910.5|34905.7|34910|34905.2|34911|34906.2|34910|34905.2|0
1650415070000|2022-04-20 00:37:50|34910.5|34905.7|34911|34906.2|34911.5|34906.7|34910.5|34905.7|0
1650415080000|2022-04-20 00:38:00|34910.5|34905.7|34910|34905.2|34912|34907.2|34909.5|34904.7|1
1650415090000|2022-04-20 00:38:10|34909.5|34904.7|34910|34905.2|34910|34905.2|34909.5|34904.7|0
1650415100000|2022-04-20 00:38:20|34910.5|34905.7|34912|34907.2|34912.5|34907.7|34910.5|34905.7|1
1650415110000|2022-04-20 00:38:30|34911.5|34906.7|34912.5|34907.7|34913|34908.2|34911.5|34906.7|1
1650415120000|2022-04-20 00:38:40|34912|34907.2|34910|34905.2|34912|34907.2|34910|34905.2|5
1650415130000|2022-04-20 00:38:50|34910.5|34905.7|34911|34906.2|34911|34906.2|34910|34905.2|1
1650415140000|2022-04-20 00:39:00|34911.5|34906.7|34911|34906.2|34912|34907.2|34911|34906.2|3
1650415150000|2022-04-20 00:39:10|34911.5|34906.7|34912|34907.2|34912.5|34907.7|34911|34906.2|1
1650415160000|2022-04-20 00:39:20|34912.5|34907.7|34913|34908.2|34913.5|34908.7|34912|34907.2|3
1650415170000|2022-04-20 00:39:30|34912.5|34907.7|34913|34908.2|34913.5|34908.7|34912.5|34907.7|0
1650415180000|2022-04-20 00:39:40|34913.5|34908.7|34916.5|34911.7|34918.5|34913.7|34913.5|34908.7|9
1650415190000|2022-04-20 00:39:50|34917|34912.2|34920|34915.2|34921|34916.2|34917|34912.2|7
1650415200000|2022-04-20 00:40:00|34920.5|34915.7|34918.5|34913.7|34921|34916.2|34918.5|34913.7|21
1650415210000|2022-04-20 00:40:10|34918|34913.2|34917|34912.2|34919|34914.2|34917|34912.2|10
1650415220000|2022-04-20 00:40:20|34916.5|34911.7|34914|34909.2|34916.5|34911.7|34913|34908.2|10
1650415230000|2022-04-20 00:40:30|34913.5|34908.7|34915|34910.2|34915.5|34910.7|34913.5|34908.7|9
1650415240000|2022-04-20 00:40:40|34914.5|34909.7|34914|34909.2|34915|34910.2|34913.5|34908.7|3
1650415250000|2022-04-20 00:40:50|34913.5|34908.7|34915|34910.2|34915|34910.2|34913|34908.2|2
1650415260000|2022-04-20 00:41:00|34915.5|34910.7|34915|34910.2|34915.5|34910.7|34914.5|34909.7|1
1650415270000|2022-04-20 00:41:10|34915.5|34910.7|34916|34911.2|34917|34912.2|34915.5|34910.7|7
1650415280000|2022-04-20 00:41:20|34916.5|34911.7|34916|34911.2|34918.5|34913.7|34916|34911.2|5
1650415290000|2022-04-20 00:41:30|34916.5|34911.7|34917|34912.2|34917.5|34912.7|34916.5|34911.7|3
1650415300000|2022-04-20 00:41:40|34917.5|34912.7|34917|34912.2|34918|34913.2|34917|34912.2|4
1650415310000|2022-04-20 00:41:50|34917.5|34912.7|34916|34911.2|34917.5|34912.7|34915.5|34910.7|5
1650415320000|2022-04-20 00:42:00|34916.5|34911.7|34915|34910.2|34917|34912.2|34915|34910.2|9
1650415330000|2022-04-20 00:42:10|34914.5|34909.7|34914|34909.2|34914.5|34909.7|34913.5|34908.7|0
1650415340000|2022-04-20 00:42:20|34914.5|34909.7|34915|34910.2|34915.5|34910.7|34914.5|34909.7|0
1650415350000|2022-04-20 00:42:30|34915.5|34910.7|34915.5|34910.7|34916|34911.2|34915.5|34910.7|0
1650415360000|2022-04-20 00:42:40|34916|34911.2|34916|34911.2|34916.5|34911.7|34916|34911.2|0
1650415370000|2022-04-20 00:42:50|34915.5|34910.7|34916|34911.2|34916.5|34911.7|34914|34909.2|2
1650415380000|2022-04-20 00:43:00|34915.5|34910.7|34915|34910.2|34915.5|34910.7|34914|34909.2|2
1650415390000|2022-04-20 00:43:10|34915.5|34910.7|34918|34913.2|34918|34913.2|34915.5|34910.7|2
1650415400000|2022-04-20 00:43:20|34917.5|34912.7|34918|34913.2|34918|34913.2|34917|34912.2|9
1650415410000|2022-04-20 00:43:30|34917.5|34912.7|34915|34910.2|34917.5|34912.7|34915|34910.2|2
1650415420000|2022-04-20 00:43:40|34915.5|34910.7|34915.5|34910.7|34916.5|34911.7|34915.5|34910.7|3
1650415430000|2022-04-20 00:43:50|34916|34911.2|34915.5|34910.7|34917|34912.2|34915.5|34910.7|0
1650415440000|2022-04-20 00:44:00|34916|34911.2|34916|34911.2|34916|34911.2|34915.5|34910.7|0
1650415450000|2022-04-20 00:44:10|34916.5|34911.7|34917.5|34912.7|34917.5|34912.7|34916.5|34911.7|1
1650415460000|2022-04-20 00:44:20|34918|34913.2|34918|34913.2|34918|34913.2|34917.5|34912.7|3
1650415470000|2022-04-20 00:44:30|34917.5|34912.7|34917.5|34912.7|34918|34913.2|34917|34912.2|0
1650415480000|2022-04-20 00:44:40|34917|34912.2|34917|34912.2|34917|34912.2|34916|34911.2|0
1650415490000|2022-04-20 00:44:50|34916.5|34911.7|34915|34910.2|34916.5|34911.7|34915|34910.2|1
1650415500000|2022-04-20 00:45:00|34916.5|34911.7|34915.5|34910.7|34917|34912.2|34915.5|34910.7|3
1650415510000|2022-04-20 00:45:10|34915|34910.2|34916|34911.2|34916|34911.2|34914.5|34909.7|2
1650415520000|2022-04-20 00:45:20|34915.5|34910.7|34916|34911.2|34918|34913.2|34915.5|34910.7|18
1650415530000|2022-04-20 00:45:30|34915.5|34910.7|34914|34909.2|34916|34911.2|34914|34909.2|6
1650415540000|2022-04-20 00:45:40|34915.5|34910.7|34917|34912.2|34917|34912.2|34915.5|34910.7|6
1650415550000|2022-04-20 00:45:50|34917.5|34912.7|34916|34911.2|34919|34914.2|34916|34911.2|2
1650415560000|2022-04-20 00:46:00|34915.5|34910.7|34917|34912.2|34917|34912.2|34915.5|34910.7|2
1650415570000|2022-04-20 00:46:10|34916.5|34911.7|34917|34912.2|34917|34912.2|34916|34911.2|2
1650415580000|2022-04-20 00:46:20|34917.5|34912.7|34917|34912.2|34917.5|34912.7|34916.5|34911.7|0
1650415590000|2022-04-20 00:46:30|34916.5|34911.7|34918|34913.2|34918|34913.2|34916.5|34911.7|12
1650415600000|2022-04-20 00:46:40|34917.5|34912.7|34917.5|34912.7|34917.5|34912.7|34917.5|34912.7|0
1650415610000|2022-04-20 00:46:50|34918|34913.2|34918|34913.2|34918.5|34913.7|34917.5|34912.7|1
1650415620000|2022-04-20 00:47:00|34917.5|34912.7|34918|34913.2|34918|34913.2|34917|34912.2|1
1650415630000|2022-04-20 00:47:10|34917.5|34912.7|34917.5|34912.7|34918|34913.2|34917|34912.2|2
1650415640000|2022-04-20 00:47:20|34918|34913.2|34917|34912.2|34918|34913.2|34917|34912.2|1
1650415660000|2022-04-20 00:47:40|34916.5|34911.7|34916|34911.2|34917|34912.2|34915.5|34910.7|11
1650415680000|2022-04-20 00:48:00|34916.5|34911.7|34916.5|34911.7|34916.5|34911.7|34916.5|34911.7|0
1650415690000|2022-04-20 00:48:10|34916|34911.2|34914|34909.2|34916|34911.2|34914|34909.2|5
1650415700000|2022-04-20 00:48:20|34913.5|34908.7|34914.5|34909.7|34914.5|34909.7|34913.5|34908.7|1
1650415710000|2022-04-20 00:48:30|34915|34910.2|34914|34909.2|34915|34910.2|34913.5|34908.7|2
1650415720000|2022-04-20 00:48:40|34914.5|34909.7|34914|34909.2|34915|34910.2|34914|34909.2|2
1650415730000|2022-04-20 00:48:50|34913.5|34908.7|34913|34908.2|34914.5|34909.7|34913|34908.2|5
1650415740000|2022-04-20 00:49:00|34913.5|34908.7|34913|34908.2|34914|34909.2|34913|34908.2|0
1650415750000|2022-04-20 00:49:10|34912.5|34907.7|34913.5|34908.7|34914|34909.2|34912.5|34907.7|1
1650415760000|2022-04-20 00:49:20|34914|34909.2|34914|34909.2|34914|34909.2|34913|34908.2|1
1650415770000|2022-04-20 00:49:30|34914.5|34909.7|34914.5|34909.7|34915|34910.2|34913.5|34908.7|0
1650415780000|2022-04-20 00:49:40|34914|34909.2|34914|34909.2|34914|34909.2|34914|34909.2|0
1650415790000|2022-04-20 00:49:50|34913|34908.2|34913|34908.2|34913.5|34908.7|34912|34907.2|6
1650415800000|2022-04-20 00:50:00|34912.5|34907.7|34912|34907.2|34913|34908.2|34912|34907.2|1
1650415810000|2022-04-20 00:50:10|34912.5|34907.7|34914|34909.2|34915|34910.2|34912|34907.2|4
1650415820000|2022-04-20 00:50:20|34914.5|34909.7|34914.5|34909.7|34915|34910.2|34914|34909.2|1
1650415830000|2022-04-20 00:50:30|34915|34910.2|34915|34910.2|34916|34911.2|34914.5|34909.7|1
1650415840000|2022-04-20 00:50:40|34915.5|34910.7|34916|34911.2|34916|34911.2|34915|34910.2|0
1650415850000|2022-04-20 00:50:50|34915.5|34910.7|34914.5|34909.7|34915.5|34910.7|34914.5|34909.7|4
1650415860000|2022-04-20 00:51:00|34915|34910.2|34914.5|34909.7|34916.5|34911.7|34914|34909.2|0
1650415870000|2022-04-20 00:51:10|34914|34909.2|34913|34908.2|34914|34909.2|34912.5|34907.7|1
1650415880000|2022-04-20 00:51:20|34912.5|34907.7|34911|34906.2|34913.5|34908.7|34911|34906.2|2
1650415890000|2022-04-20 00:51:30|34911.5|34906.7|34911|34906.2|34911.5|34906.7|34910.5|34905.7|3
1650415900000|2022-04-20 00:51:40|34910.5|34905.7|34910|34905.2|34910.5|34905.7|34910|34905.2|0
1650415910000|2022-04-20 00:51:50|34911|34906.2|34911|34906.2|34911|34906.2|34908|34903.2|8
1650415920000|2022-04-20 00:52:00|34911.5|34906.7|34911|34906.2|34912|34907.2|34910.5|34905.7|2
1650415930000|2022-04-20 00:52:10|34911.5|34906.7|34911.5|34906.7|34911.5|34906.7|34910.5|34905.7|8
1650415940000|2022-04-20 00:52:20|34912|34907.2|34914.5|34909.7|34915|34910.2|34912|34907.2|4
1650415950000|2022-04-20 00:52:30|34914|34909.2|34915.5|34910.7|34915.5|34910.7|34914|34909.2|1
1650415960000|2022-04-20 00:52:40|34915|34910.2|34915.5|34910.7|34916.5|34911.7|34915|34910.2|5
1650415970000|2022-04-20 00:52:50|34916|34911.2|34918|34913.2|34918|34913.2|34915.5|34910.7|0
1650415980000|2022-04-20 00:53:00|34918.5|34913.7|34916|34911.2|34920|34915.2|34915|34910.2|3
1650415990000|2022-04-20 00:53:10|34916.5|34911.7|34918|34913.2|34918|34913.2|34915.5|34910.7|1
1650416000000|2022-04-20 00:53:20|34919|34914.2|34918.5|34913.7|34919|34914.2|34916.5|34911.7|3
1650416010000|2022-04-20 00:53:30|34919|34914.2|34919|34914.2|34919|34914.2|34919|34914.2|0
1650416020000|2022-04-20 00:53:40|34918.5|34913.7|34919|34914.2|34919.5|34914.7|34917.5|34912.7|0
1650416030000|2022-04-20 00:53:50|34918.5|34913.7|34920|34915.2|34920|34915.2|34918.5|34913.7|2
1650416040000|2022-04-20 00:54:00|34920.5|34915.7|34920|34915.2|34921|34916.2|34919.5|34914.7|9
1650416050000|2022-04-20 00:54:10|34920.5|34915.7|34921.5|34916.7|34921.5|34916.7|34920|34915.2|1
1650416060000|2022-04-20 00:54:20|34921|34916.2|34921.5|34916.7|34922.5|34917.7|34921|34916.2|7
1650416070000|2022-04-20 00:54:30|34921|34916.2|34921|34916.2|34921|34916.2|34918|34913.2|1
1650416080000|2022-04-20 00:54:40|34920.5|34915.7|34918.5|34913.7|34920.5|34915.7|34918.5|34913.7|5
1650416090000|2022-04-20 00:54:50|34918|34913.2|34918.5|34913.7|34918.5|34913.7|34917.5|34912.7|1
1650416100000|2022-04-20 00:55:00|34919|34914.2|34919.5|34914.7|34920|34915.2|34919|34914.2|3
1650416110000|2022-04-20 00:55:10|34919|34914.2|34920|34915.2|34920|34915.2|34919|34914.2|0
1650416120000|2022-04-20 00:55:20|34920.5|34915.7|34922|34917.2|34922|34917.2|34920.5|34915.7|2
1650416130000|2022-04-20 00:55:30|34921.5|34916.7|34921.5|34916.7|34922|34917.2|34921.5|34916.7|1
1650416140000|2022-04-20 00:55:40|34921|34916.2|34922|34917.2|34922.5|34917.7|34920.5|34915.7|3
1650416150000|2022-04-20 00:55:50|34922.5|34917.7|34922.5|34917.7|34922.5|34917.7|34922|34917.2|1
1650416160000|2022-04-20 00:56:00|34922|34917.2|34923.5|34918.7|34923.5|34918.7|34922|34917.2|4
1650416170000|2022-04-20 00:56:10|34924|34919.2|34922.5|34917.7|34924|34919.2|34922.5|34917.7|2
1650416180000|2022-04-20 00:56:20|34923|34918.2|34920|34915.2|34925|34920.2|34918|34913.2|8
1650416190000|2022-04-20 00:56:30|34920.5|34915.7|34921|34916.2|34923|34918.2|34920|34915.2|2
1650416200000|2022-04-20 00:56:40|34921.5|34916.7|34921.5|34916.7|34922|34917.2|34921|34916.2|4
1650416210000|2022-04-20 00:56:50|34922|34917.2|34922|34917.2|34922.5|34917.7|34921.5|34916.7|0
1650416220000|2022-04-20 00:57:00|34921.5|34916.7|34923|34918.2|34923|34918.2|34921.5|34916.7|3
1650416230000|2022-04-20 00:57:10|34923.5|34918.7|34925|34920.2|34926|34921.2|34923|34918.2|18
1650416240000|2022-04-20 00:57:20|34925.5|34920.7|34924|34919.2|34925.5|34920.7|34923|34918.2|5
1650416250000|2022-04-20 00:57:30|34924.5|34919.7|34923|34918.2|34925|34920.2|34922|34917.2|1
1650416260000|2022-04-20 00:57:40|34923.5|34918.7|34925|34920.2|34925|34920.2|34923.5|34918.7|2
1650416270000|2022-04-20 00:57:50|34925.5|34920.7|34924.5|34919.7|34925.5|34920.7|34923|34918.2|2
1650416280000|2022-04-20 00:58:00|34925|34920.2|34925.5|34920.7|34926|34921.2|34924.5|34919.7|2
1650416290000|2022-04-20 00:58:10|34924.5|34919.7|34924|34919.2|34924.5|34919.7|34923.5|34918.7|2
1650416310000|2022-04-20 00:58:30|34923.5|34918.7|34924.5|34919.7|34925|34920.2|34923.5|34918.7|1
1650416320000|2022-04-20 00:58:40|34925|34920.2|34924|34919.2|34925|34920.2|34924|34919.2|2
1650416330000|2022-04-20 00:58:50|34924.5|34919.7|34924|34919.2|34925.5|34920.7|34924|34919.2|1
1650416340000|2022-04-20 00:59:00|34923.5|34918.7|34924|34919.2|34924|34919.2|34923|34918.2|0
1650416350000|2022-04-20 00:59:10|34923.5|34918.7|34924|34919.2|34925|34920.2|34923.5|34918.7|0
1650416360000|2022-04-20 00:59:20|34923.5|34918.7|34923|34918.2|34924|34919.2|34921.5|34916.7|5
1650416370000|2022-04-20 00:59:30|34923.5|34918.7|34924|34919.2|34924|34919.2|34923.5|34918.7|0
1650416380000|2022-04-20 00:59:40|34924.5|34919.7|34923|34918.2|34924.5|34919.7|34923|34918.2|0
1650416390000|2022-04-20 00:59:50|34923.5|34918.7|34925|34920.2|34925|34920.2|34923|34918.2|2
1650416400000|2022-04-20 01:00:00|34922.5|34917.7|34925|34920.2|34925.5|34920.7|34922.5|34917.7|16
1650416410000|2022-04-20 01:00:10|34924.5|34919.7|34922|34917.2|34925|34920.2|34922|34917.2|2
1650416420000|2022-04-20 01:00:20|34921.5|34916.7|34922.5|34917.7|34922.5|34917.7|34921.5|34916.7|0
1650416430000|2022-04-20 01:00:30|34922|34917.2|34921|34916.2|34922|34917.2|34921|34916.2|2
1650416440000|2022-04-20 01:00:40|34921.5|34916.7|34922|34917.2|34922.5|34917.7|34921.5|34916.7|3
1650416450000|2022-04-20 01:00:50|34922.5|34917.7|34923.5|34918.7|34926|34921.2|34922.5|34917.7|4
1650416460000|2022-04-20 01:01:00|34924|34919.2|34932|34927.2|34932.5|34927.7|34924|34919.2|38
1650416470000|2022-04-20 01:01:10|34931.5|34926.7|34931|34926.2|34932|34927.2|34929|34924.2|14
1650416480000|2022-04-20 01:01:20|34930.5|34925.7|34931.5|34926.7|34932|34927.2|34930|34925.2|3
1650416490000|2022-04-20 01:01:30|34932|34927.2|34935|34930.2|34935|34930.2|34932|34927.2|11
1650416500000|2022-04-20 01:01:40|34935.5|34930.7|34935|34930.2|34936.5|34931.7|34934|34929.2|13
1650416510000|2022-04-20 01:01:50|34935.5|34930.7|34935|34930.2|34936|34931.2|34933|34928.2|11
1650416520000|2022-04-20 01:02:00|34936|34931.2|34935|34930.2|34936|34931.2|34935|34930.2|13
1650416530000|2022-04-20 01:02:10|34934.5|34929.7|34929|34924.2|34934.5|34929.7|34929|34924.2|14
1650416540000|2022-04-20 01:02:20|34929.5|34924.7|34929.5|34924.7|34931|34926.2|34928.5|34923.7|9
1650416550000|2022-04-20 01:02:30|34929|34924.2|34929|34924.2|34929|34924.2|34928|34923.2|5
1650416560000|2022-04-20 01:02:40|34929.5|34924.7|34927|34922.2|34929.5|34924.7|34927|34922.2|1
1650416570000|2022-04-20 01:02:50|34926.5|34921.7|34920|34915.2|34926.5|34921.7|34919|34914.2|14
1650416580000|2022-04-20 01:03:00|34920.5|34915.7|34924.5|34919.7|34927|34922.2|34920.5|34915.7|12
1650416590000|2022-04-20 01:03:10|34925.5|34920.7|34924.5|34919.7|34926|34921.2|34924|34919.2|1
1650416600000|2022-04-20 01:03:20|34922|34917.2|34926|34921.2|34926|34921.2|34921|34916.2|8
1650416610000|2022-04-20 01:03:30|34925.5|34920.7|34924|34919.2|34925.5|34920.7|34923|34918.2|1
1650416620000|2022-04-20 01:03:40|34923.5|34918.7|34922|34917.2|34924|34919.2|34922|34917.2|0
1650416630000|2022-04-20 01:03:50|34921.5|34916.7|34922.5|34917.7|34923|34918.2|34921|34916.2|1
1650416640000|2022-04-20 01:04:00|34923|34918.2|34923|34918.2|34923.5|34918.7|34922|34917.2|0
1650416650000|2022-04-20 01:04:10|34923.5|34918.7|34923|34918.2|34923.5|34918.7|34923|34918.2|0
1650416660000|2022-04-20 01:04:20|34923.5|34918.7|34920|34915.2|34924|34919.2|34920|34915.2|7
1650416670000|2022-04-20 01:04:30|34921|34916.2|34919|34914.2|34921|34916.2|34919|34914.2|1
1650416680000|2022-04-20 01:04:40|34918.5|34913.7|34918|34913.2|34919|34914.2|34917.5|34912.7|3
1650416690000|2022-04-20 01:04:50|34917.5|34912.7|34919|34914.2|34919|34914.2|34916.5|34911.7|6
1650416700000|2022-04-20 01:05:00|34919.5|34914.7|34919|34914.2|34921.5|34916.7|34919|34914.2|6
1650416710000|2022-04-20 01:05:10|34918.5|34913.7|34918|34913.2|34919|34914.2|34916|34911.2|6
1650416720000|2022-04-20 01:05:20|34918.5|34913.7|34918.5|34913.7|34919|34914.2|34918|34913.2|2
1650416730000|2022-04-20 01:05:30|34918|34913.2|34917|34912.2|34918.5|34913.7|34916.5|34911.7|6
1650416740000|2022-04-20 01:05:40|34916.5|34911.7|34918.5|34913.7|34918.5|34913.7|34916.5|34911.7|2
1650416750000|2022-04-20 01:05:50|34919.5|34914.7|34919|34914.2|34919.5|34914.7|34918.5|34913.7|6
1650416760000|2022-04-20 01:06:00|34919.5|34914.7|34920|34915.2|34920.5|34915.7|34919.5|34914.7|1
1650416770000|2022-04-20 01:06:10|34919.5|34914.7|34919.5|34914.7|34920|34915.2|34919|34914.2|2
1650416780000|2022-04-20 01:06:20|34919|34914.2|34918|34913.2|34919|34914.2|34918|34913.2|1
1650416790000|2022-04-20 01:06:30|34917.5|34912.7|34918|34913.2|34918|34913.2|34916|34911.2|6
1650416800000|2022-04-20 01:06:40|34918.5|34913.7|34917|34912.2|34919|34914.2|34916.5|34911.7|0
1650416810000|2022-04-20 01:06:50|34916.5|34911.7|34914|34909.2|34916.5|34911.7|34914|34909.2|5
1650416820000|2022-04-20 01:07:00|34914.5|34909.7|34912|34907.2|34914.5|34909.7|34912|34907.2|6
1650416830000|2022-04-20 01:07:10|34912.5|34907.7|34912|34907.2|34913.5|34908.7|34912|34907.2|1
1650416840000|2022-04-20 01:07:20|34912.5|34907.7|34914|34909.2|34914.5|34909.7|34912|34907.2|8
1650416850000|2022-04-20 01:07:30|34914.5|34909.7|34913|34908.2|34914.5|34909.7|34913|34908.2|0
1650416860000|2022-04-20 01:07:40|34913.5|34908.7|34913.5|34908.7|34913.5|34908.7|34913|34908.2|1
1650416870000|2022-04-20 01:07:50|34914|34909.2|34913|34908.2|34915|34910.2|34913|34908.2|5
1650416880000|2022-04-20 01:08:00|34912.5|34907.7|34911|34906.2|34912.5|34907.7|34910.5|34905.7|13
1650416890000|2022-04-20 01:08:10|34910.5|34905.7|34912|34907.2|34912.5|34907.7|34909|34904.2|7
1650416900000|2022-04-20 01:08:20|34912.5|34907.7|34912|34907.2|34913|34908.2|34909|34904.2|2
1650416910000|2022-04-20 01:08:30|34911.5|34906.7|34913|34908.2|34913|34908.2|34911|34906.2|1
1650416920000|2022-04-20 01:08:40|34913.5|34908.7|34913|34908.2|34914|34909.2|34913|34908.2|2
1650416930000|2022-04-20 01:08:50|34912|34907.2|34912.5|34907.7|34914.5|34909.7|34912|34907.2|3
1650416940000|2022-04-20 01:09:00|34913|34908.2|34909|34904.2|34913|34908.2|34909|34904.2|13
1650416950000|2022-04-20 01:09:10|34908.5|34903.7|34906|34901.2|34909|34904.2|34905.5|34900.7|10
1650416960000|2022-04-20 01:09:20|34906.5|34901.7|34907|34902.2|34907.5|34902.7|34906|34901.2|1
1650416970000|2022-04-20 01:09:30|34906.5|34901.7|34909.5|34904.7|34910.5|34905.7|34906.5|34901.7|5
1650416980000|2022-04-20 01:09:40|34909|34904.2|34908|34903.2|34909|34904.2|34908|34903.2|2
1650416990000|2022-04-20 01:09:50|34909|34904.2|34910|34905.2|34910.5|34905.7|34909|34904.2|2
1650417000000|2022-04-20 01:10:00|34910.5|34905.7|34910.5|34905.7|34910.5|34905.7|34909.5|34904.7|0
1650417010000|2022-04-20 01:10:10|34910|34905.2|34912.5|34907.7|34914|34909.2|34910|34905.2|11
1650417020000|2022-04-20 01:10:20|34911|34906.2|34909|34904.2|34915.5|34910.7|34909|34904.2|21
1650417030000|2022-04-20 01:10:30|34908.5|34903.7|34911.5|34906.7|34912|34907.2|34908|34903.2|4
1650417040000|2022-04-20 01:10:40|34912|34907.2|34911|34906.2|34914|34909.2|34910|34905.2|14
1650417050000|2022-04-20 01:10:50|34910.5|34905.7|34910|34905.2|34912|34907.2|34910|34905.2|1
1650417060000|2022-04-20 01:11:00|34910.5|34905.7|34914|34909.2|34914|34909.2|34910|34905.2|1
1650417070000|2022-04-20 01:11:10|34913.5|34908.7|34916|34911.2|34916|34911.2|34913|34908.2|3
1650417080000|2022-04-20 01:11:20|34916.5|34911.7|34913|34908.2|34916.5|34911.7|34912|34907.2|3
1650417090000|2022-04-20 01:11:30|34913.5|34908.7|34912.5|34907.7|34914|34909.2|34912|34907.2|2
1650417100000|2022-04-20 01:11:40|34913|34908.2|34913|34908.2|34913.5|34908.7|34911.5|34906.7|1
1650417110000|2022-04-20 01:11:50|34912.5|34907.7|34913|34908.2|34914.5|34909.7|34912.5|34907.7|0
1650417120000|2022-04-20 01:12:00|34912.5|34907.7|34912|34907.2|34914|34909.2|34911|34906.2|1
1650417130000|2022-04-20 01:12:10|34911.5|34906.7|34913|34908.2|34913|34908.2|34911.5|34906.7|2
1650417140000|2022-04-20 01:12:20|34912.5|34907.7|34911|34906.2|34913|34908.2|34911|34906.2|0
1650417150000|2022-04-20 01:12:30|34910.5|34905.7|34909|34904.2|34910.5|34905.7|34909|34904.2|3
1650417160000|2022-04-20 01:12:40|34908.5|34903.7|34910.5|34905.7|34911|34906.2|34908|34903.2|2
1650417170000|2022-04-20 01:12:50|34909|34904.2|34905|34900.2|34909|34904.2|34904.5|34899.7|4
1650417180000|2022-04-20 01:13:00|34907|34902.2|34908|34903.2|34908.5|34903.7|34906.5|34901.7|3
1650417190000|2022-04-20 01:13:10|34907.5|34902.7|34906|34901.2|34908|34903.2|34905|34900.2|0
1650417200000|2022-04-20 01:13:20|34905.5|34900.7|34905.5|34900.7|34906|34901.2|34905|34900.2|0
1650417210000|2022-04-20 01:13:30|34906.5|34901.7|34908|34903.2|34909|34904.2|34906|34901.2|8
1650417220000|2022-04-20 01:13:40|34908.5|34903.7|34907|34902.2|34908.5|34903.7|34907|34902.2|1
1650417230000|2022-04-20 01:13:50|34907.5|34902.7|34907|34902.2|34907.5|34902.7|34905|34900.2|3
1650417240000|2022-04-20 01:14:00|34907.5|34902.7|34905.5|34900.7|34907.5|34902.7|34905.5|34900.7|0
1650417250000|2022-04-20 01:14:10|34906|34901.2|34905|34900.2|34908.5|34903.7|34905|34900.2|0
1650417260000|2022-04-20 01:14:20|34904.5|34899.7|34905.5|34900.7|34906|34901.2|34904.5|34899.7|2
1650417270000|2022-04-20 01:14:30|34905|34900.2|34905|34900.2|34906|34901.2|34905|34900.2|0
1650417280000|2022-04-20 01:14:40|34905.5|34900.7|34906|34901.2|34906|34901.2|34905|34900.2|9
1650417300000|2022-04-20 01:15:00|34905.5|34900.7|34896.5|34891.7|34905.5|34900.7|34896.5|34891.7|23
1650417310000|2022-04-20 01:15:10|34896|34891.2|34888|34883.2|34896|34891.2|34888|34883.2|15
1650417320000|2022-04-20 01:15:20|34887.5|34882.7|34885|34880.2|34888|34883.2|34884|34879.2|18
1650417330000|2022-04-20 01:15:30|34885.5|34880.7|34885|34880.2|34886.5|34881.7|34879.5|34874.7|25
1650417340000|2022-04-20 01:15:40|34885.5|34880.7|34886|34881.2|34888|34883.2|34884|34879.2|4
1650417350000|2022-04-20 01:15:50|34886.5|34881.7|34872.5|34867.7|34886.5|34881.7|34867.5|34862.7|65
1650417360000|2022-04-20 01:16:00|34872|34867.2|34871.5|34866.7|34874|34869.2|34867.5|34862.7|44
1650417370000|2022-04-20 01:16:10|34872|34867.2|34872|34867.2|34873|34868.2|34868|34863.2|7
1650417380000|2022-04-20 01:16:20|34872.5|34867.7|34873|34868.2|34876|34871.2|34872.5|34867.7|3
1650417390000|2022-04-20 01:16:30|34873.5|34868.7|34876|34871.2|34878|34873.2|34873|34868.2|9
1650417400000|2022-04-20 01:16:40|34875.5|34870.7|34872|34867.2|34875.5|34870.7|34872|34867.2|10
1650417410000|2022-04-20 01:16:50|34872.5|34867.7|34873|34868.2|34874|34869.2|34872.5|34867.7|0
1650417420000|2022-04-20 01:17:00|34873.5|34868.7|34870|34865.2|34874|34869.2|34870|34865.2|15
1650417430000|2022-04-20 01:17:10|34870.5|34865.7|34875.5|34870.7|34877|34872.2|34870.5|34865.7|19
1650417440000|2022-04-20 01:17:20|34875|34870.2|34874.5|34869.7|34878|34873.2|34874|34869.2|5
1650417450000|2022-04-20 01:17:30|34874|34869.2|34872.5|34867.7|34876|34871.2|34872|34867.2|5
1650417460000|2022-04-20 01:17:40|34873|34868.2|34872|34867.2|34873|34868.2|34870.5|34865.7|7
1650417470000|2022-04-20 01:17:50|34871.5|34866.7|34870.5|34865.7|34872|34867.2|34870.5|34865.7|1
1650417480000|2022-04-20 01:18:00|34870|34865.2|34865.5|34860.7|34870|34865.2|34864|34859.2|18
1650417490000|2022-04-20 01:18:10|34866|34861.2|34863|34858.2|34866|34861.2|34862|34857.2|9
1650417500000|2022-04-20 01:18:20|34863.5|34858.7|34861.5|34856.7|34864|34859.2|34860.5|34855.7|1
1650417510000|2022-04-20 01:18:30|34862|34857.2|34868|34863.2|34868|34863.2|34862|34857.2|7
1650417520000|2022-04-20 01:18:40|34867.5|34862.7|34870|34865.2|34872|34867.2|34867.5|34862.7|2
1650417530000|2022-04-20 01:18:50|34869.5|34864.7|34870.5|34865.7|34873|34868.2|34869.5|34864.7|7
1650417540000|2022-04-20 01:19:00|34871.5|34866.7|34866|34861.2|34871.5|34866.7|34866|34861.2|6
1650417550000|2022-04-20 01:19:10|34865.5|34860.7|34861.5|34856.7|34865.5|34860.7|34861.5|34856.7|6
1650417560000|2022-04-20 01:19:20|34861|34856.2|34861|34856.2|34863|34858.2|34860|34855.2|4
1650417570000|2022-04-20 01:19:30|34862|34857.2|34860|34855.2|34862|34857.2|34859|34854.2|5
1650417580000|2022-04-20 01:19:40|34861|34856.2|34861|34856.2|34863.5|34858.7|34859|34854.2|9
1650417590000|2022-04-20 01:19:50|34860.5|34855.7|34856.5|34851.7|34860.5|34855.7|34853.5|34848.7|10
1650417600000|2022-04-20 01:20:00|34856|34851.2|34850.5|34845.7|34856.5|34851.7|34850.5|34845.7|37
1650417610000|2022-04-20 01:20:10|34851|34846.2|34858|34853.2|34858.5|34853.7|34850.5|34845.7|9
1650417620000|2022-04-20 01:20:20|34858.5|34853.7|34859|34854.2|34861.5|34856.7|34856.5|34851.7|21
1650417630000|2022-04-20 01:20:30|34858.5|34853.7|34859|34854.2|34860|34855.2|34857|34852.2|6
1650417640000|2022-04-20 01:20:40|34858.5|34853.7|34858|34853.2|34860|34855.2|34858|34853.2|11
1650417650000|2022-04-20 01:20:50|34857.5|34852.7|34858|34853.2|34859|34854.2|34856|34851.2|8
1650417660000|2022-04-20 01:21:00|34858.5|34853.7|34858|34853.2|34858.5|34853.7|34857|34852.2|6
1650417670000|2022-04-20 01:21:10|34857.5|34852.7|34858|34853.2|34858|34853.2|34857|34852.2|0
1650417680000|2022-04-20 01:21:20|34856|34851.2|34858.5|34853.7|34858.5|34853.7|34853|34848.2|20
1650417690000|2022-04-20 01:21:30|34858|34853.2|34859|34854.2|34859|34854.2|34857.5|34852.7|0
1650417700000|2022-04-20 01:21:40|34859.5|34854.7|34861|34856.2|34861|34856.2|34858.5|34853.7|8
1650417710000|2022-04-20 01:21:50|34860.5|34855.7|34862|34857.2|34864|34859.2|34860.5|34855.7|4
1650417720000|2022-04-20 01:22:00|34862.5|34857.7|34858|34853.2|34862.5|34857.7|34857.5|34852.7|11
1650417730000|2022-04-20 01:22:10|34858.5|34853.7|34862|34857.2|34862|34857.2|34858.5|34853.7|5
1650417740000|2022-04-20 01:22:20|34862.5|34857.7|34861|34856.2|34862.5|34857.7|34861|34856.2|0
1650417750000|2022-04-20 01:22:30|34861.5|34856.7|34861|34856.2|34863|34858.2|34860|34855.2|4
1650417760000|2022-04-20 01:22:40|34861.5|34856.7|34862|34857.2|34863.5|34858.7|34861|34856.2|1
1650417770000|2022-04-20 01:22:50|34862.5|34857.7|34862|34857.2|34864|34859.2|34862|34857.2|4
1650417780000|2022-04-20 01:23:00|34862.5|34857.7|34865|34860.2|34865|34860.2|34862|34857.2|7
1650417790000|2022-04-20 01:23:10|34865.5|34860.7|34867|34862.2|34869|34864.2|34865|34860.2|10
1650417800000|2022-04-20 01:23:20|34866.5|34861.7|34864|34859.2|34866.5|34861.7|34863|34858.2|5
1650417810000|2022-04-20 01:23:30|34864.5|34859.7|34865|34860.2|34865.5|34860.7|34864|34859.2|2
1650417820000|2022-04-20 01:23:40|34865.5|34860.7|34863|34858.2|34867|34862.2|34862|34857.2|4
1650417830000|2022-04-20 01:23:50|34863.5|34858.7|34864|34859.2|34864|34859.2|34862|34857.2|0
1650417840000|2022-04-20 01:24:00|34863.5|34858.7|34864|34859.2|34866|34861.2|34862|34857.2|6
1650417850000|2022-04-20 01:24:10|34863.5|34858.7|34864.5|34859.7|34866.5|34861.7|34863.5|34858.7|2
1650417860000|2022-04-20 01:24:20|34864|34859.2|34867.5|34862.7|34867.5|34862.7|34861.5|34856.7|5
1650417870000|2022-04-20 01:24:30|34867|34862.2|34866|34861.2|34867.5|34862.7|34865|34860.2|2
1650417880000|2022-04-20 01:24:40|34865.5|34860.7|34867.5|34862.7|34868|34863.2|34865.5|34860.7|2
1650417890000|2022-04-20 01:24:50|34867|34862.2|34868|34863.2|34869.5|34864.7|34866|34861.2|11
1650417900000|2022-04-20 01:25:00|34867.5|34862.7|34865|34860.2|34868|34863.2|34864|34859.2|4
1650417910000|2022-04-20 01:25:10|34865.5|34860.7|34865|34860.2|34867|34862.2|34865|34860.2|7
1650417920000|2022-04-20 01:25:20|34865.5|34860.7|34865|34860.2|34867|34862.2|34864.5|34859.7|3
1650417930000|2022-04-20 01:25:30|34865.5|34860.7|34863|34858.2|34866.5|34861.7|34863|34858.2|4
1650417940000|2022-04-20 01:25:40|34864|34859.2|34863.5|34858.7|34865|34860.2|34863.5|34858.7|8
1650417950000|2022-04-20 01:25:50|34864|34859.2|34864|34859.2|34865|34860.2|34863|34858.2|8
1650417960000|2022-04-20 01:26:00|34864.5|34859.7|34861.5|34856.7|34864.5|34859.7|34861|34856.2|8
1650417970000|2022-04-20 01:26:10|34861|34856.2|34861|34856.2|34862.5|34857.7|34859.5|34854.7|7
1650417980000|2022-04-20 01:26:20|34861.5|34856.7|34859.5|34854.7|34862|34857.2|34859.5|34854.7|1
1650417990000|2022-04-20 01:26:30|34859|34854.2|34860|34855.2|34860|34855.2|34858|34853.2|8
1650418000000|2022-04-20 01:26:40|34859.5|34854.7|34859|34854.2|34860.5|34855.7|34858|34853.2|3
1650418010000|2022-04-20 01:26:50|34859.5|34854.7|34860|34855.2|34860.5|34855.7|34859|34854.2|4
1650418020000|2022-04-20 01:27:00|34859.5|34854.7|34860.5|34855.7|34861.5|34856.7|34859.5|34854.7|4
1650418030000|2022-04-20 01:27:10|34860|34855.2|34856|34851.2|34860|34855.2|34855.5|34850.7|5
1650418040000|2022-04-20 01:27:20|34856.5|34851.7|34855|34850.2|34857|34852.2|34854.5|34849.7|8
1650418050000|2022-04-20 01:27:30|34854|34849.2|34855|34850.2|34855|34850.2|34846.5|34841.7|74
1650418060000|2022-04-20 01:27:40|34855.5|34850.7|34862|34857.2|34862|34857.2|34855|34850.2|12
1650418070000|2022-04-20 01:27:50|34862.5|34857.7|34859|34854.2|34865|34860.2|34859|34854.2|15
1650418080000|2022-04-20 01:28:00|34859.5|34854.7|34859|34854.2|34861|34856.2|34858.5|34853.7|8
1650418090000|2022-04-20 01:28:10|34858|34853.2|34858.5|34853.7|34859|34854.2|34857|34852.2|2
1650418100000|2022-04-20 01:28:20|34858|34853.2|34860|34855.2|34860|34855.2|34857|34852.2|0
1650418110000|2022-04-20 01:28:30|34860.5|34855.7|34860.5|34855.7|34864|34859.2|34860|34855.2|9
1650418120000|2022-04-20 01:28:40|34861|34856.2|34862|34857.2|34862.5|34857.7|34861|34856.2|2
1650418130000|2022-04-20 01:28:50|34862.5|34857.7|34866|34861.2|34867.5|34862.7|34862|34857.2|3
1650418140000|2022-04-20 01:29:00|34866.5|34861.7|34866|34861.2|34870|34865.2|34866|34861.2|6
1650418150000|2022-04-20 01:29:10|34866.5|34861.7|34866|34861.2|34867|34862.2|34864.5|34859.7|0
1650418160000|2022-04-20 01:29:20|34865.5|34860.7|34863|34858.2|34866|34861.2|34862|34857.2|4
1650418170000|2022-04-20 01:29:30|34863.5|34858.7|34864.5|34859.7|34865|34860.2|34862.5|34857.7|8
1650418180000|2022-04-20 01:29:40|34865|34860.2|34865.5|34860.7|34866|34861.2|34864.5|34859.7|1
1650418190000|2022-04-20 01:29:50|34866|34861.2|34866.5|34861.7|34866.5|34861.7|34863|34858.2|6
1650418200000|2022-04-20 01:30:00|34866|34861.2|34867.5|34862.7|34868.5|34863.7|34860|34855.2|12
1650418210000|2022-04-20 01:30:10|34868|34863.2|34869|34864.2|34869.5|34864.7|34867|34862.2|4
1650418220000|2022-04-20 01:30:20|34868.5|34863.7|34867.5|34862.7|34870|34865.2|34866.5|34861.7|2
1650418230000|2022-04-20 01:30:30|34867|34862.2|34869.5|34864.7|34869.5|34864.7|34864|34859.2|6
1650418240000|2022-04-20 01:30:40|34867|34862.2|34873|34868.2|34873.5|34868.7|34866|34861.2|10
1650418250000|2022-04-20 01:30:50|34873.5|34868.7|34871|34866.2|34874.5|34869.7|34869|34864.2|14
1650418260000|2022-04-20 01:31:00|34870.5|34865.7|34870.5|34865.7|34873.5|34868.7|34868|34863.2|13
1650418270000|2022-04-20 01:31:10|34871|34866.2|34866|34861.2|34872|34867.2|34864|34859.2|13
1650418280000|2022-04-20 01:31:20|34865.5|34860.7|34865.5|34860.7|34865.5|34860.7|34860|34855.2|4
1650418290000|2022-04-20 01:31:30|34864.5|34859.7|34858.5|34853.7|34865|34860.2|34858.5|34853.7|5
1650418300000|2022-04-20 01:31:40|34860|34855.2|34860|34855.2|34861|34856.2|34857.5|34852.7|5
1650418310000|2022-04-20 01:31:50|34859.5|34854.7|34858.5|34853.7|34860|34855.2|34857|34852.2|4
1650418320000|2022-04-20 01:32:00|34858|34853.2|34861.5|34856.7|34862.5|34857.7|34858|34853.2|2
1650418330000|2022-04-20 01:32:10|34862|34857.2|34862|34857.2|34862|34857.2|34860.5|34855.7|0
1650418340000|2022-04-20 01:32:20|34861|34856.2|34862|34857.2|34863|34858.2|34861|34856.2|2
1650418350000|2022-04-20 01:32:30|34860.5|34855.7|34861|34856.2|34862|34857.2|34860.5|34855.7|1
1650418360000|2022-04-20 01:32:40|34861.5|34856.7|34861.5|34856.7|34861.5|34856.7|34858|34853.2|5
1650418370000|2022-04-20 01:32:50|34861|34856.2|34859.5|34854.7|34861.5|34856.7|34859|34854.2|0
1650418380000|2022-04-20 01:33:00|34860|34855.2|34858|34853.2|34861|34856.2|34858|34853.2|11
1650418390000|2022-04-20 01:33:10|34857.5|34852.7|34859.5|34854.7|34860|34855.2|34857.5|34852.7|2
1650418400000|2022-04-20 01:33:20|34860|34855.2|34859.5|34854.7|34861|34856.2|34859.5|34854.7|0
1650418410000|2022-04-20 01:33:30|34860|34855.2|34859.5|34854.7|34860|34855.2|34859.5|34854.7|1
1650418420000|2022-04-20 01:33:40|34860|34855.2|34855|34850.2|34860|34855.2|34855|34850.2|12
1650418430000|2022-04-20 01:33:50|34854.5|34849.7|34854.5|34849.7|34856|34851.2|34853|34848.2|3
1650418440000|2022-04-20 01:34:00|34854|34849.2|34855|34850.2|34856|34851.2|34850.5|34845.7|14
1650418450000|2022-04-20 01:34:10|34854|34849.2|34853.5|34848.7|34854.5|34849.7|34852|34847.2|2
1650418460000|2022-04-20 01:34:20|34853|34848.2|34850|34845.2|34853.5|34848.7|34850|34845.2|8
1650418470000|2022-04-20 01:34:30|34850.5|34845.7|34849.5|34844.7|34851|34846.2|34849.5|34844.7|0
1650418480000|2022-04-20 01:34:40|34850|34845.2|34849.5|34844.7|34851|34846.2|34849.5|34844.7|6
1650418490000|2022-04-20 01:34:50|34849|34844.2|34850|34845.2|34850|34845.2|34848.5|34843.7|2
1650418500000|2022-04-20 01:35:00|34849.5|34844.7|34855.5|34850.7|34855.5|34850.7|34849|34844.2|7
1650418510000|2022-04-20 01:35:10|34856|34851.2|34857|34852.2|34862.5|34857.7|34856|34851.2|15
1650418520000|2022-04-20 01:35:20|34856.5|34851.7|34852|34847.2|34856.5|34851.7|34852|34847.2|4
1650418530000|2022-04-20 01:35:30|34853|34848.2|34855|34850.2|34855|34850.2|34850|34845.2|17
1650418540000|2022-04-20 01:35:40|34855.5|34850.7|34858|34853.2|34860|34855.2|34855.5|34850.7|8
1650418550000|2022-04-20 01:35:50|34857.5|34852.7|34855.5|34850.7|34860|34855.2|34855.5|34850.7|1
1650418560000|2022-04-20 01:36:00|34856|34851.2|34856.5|34851.7|34858|34853.2|34854|34849.2|7
1650418570000|2022-04-20 01:36:10|34857|34852.2|34856|34851.2|34857|34852.2|34854.5|34849.7|2
1650418580000|2022-04-20 01:36:20|34856.5|34851.7|34861|34856.2|34861.5|34856.7|34856.5|34851.7|6
1650418590000|2022-04-20 01:36:30|34861.5|34856.7|34862|34857.2|34862.5|34857.7|34861.5|34856.7|3
1650418600000|2022-04-20 01:36:40|34862.5|34857.7|34864|34859.2|34867|34862.2|34862.5|34857.7|2
1650418610000|2022-04-20 01:36:50|34864.5|34859.7|34863.5|34858.7|34865|34860.2|34860.5|34855.7|4
1650418620000|2022-04-20 01:37:00|34864|34859.2|34865|34860.2|34865|34860.2|34861|34856.2|4
1650418630000|2022-04-20 01:37:10|34865.5|34860.7|34871|34866.2|34871|34866.2|34864|34859.2|4
1650418640000|2022-04-20 01:37:20|34870.5|34865.7|34867|34862.2|34871.5|34866.7|34867|34862.2|3
1650418650000|2022-04-20 01:37:30|34867.5|34862.7|34871|34866.2|34872|34867.2|34867.5|34862.7|2
1650418660000|2022-04-20 01:37:40|34869|34864.2|34867|34862.2|34870|34865.2|34867|34862.2|7
1650418670000|2022-04-20 01:37:50|34866.5|34861.7|34868|34863.2|34868.5|34863.7|34866|34861.2|0
1650418680000|2022-04-20 01:38:00|34867.5|34862.7|34867|34862.2|34867.5|34862.7|34865.5|34860.7|3
1650418690000|2022-04-20 01:38:10|34867.5|34862.7|34868|34863.2|34871.5|34866.7|34867.5|34862.7|0
1650418700000|2022-04-20 01:38:20|34868.5|34863.7|34870|34865.2|34870.5|34865.7|34868|34863.2|0
1650418710000|2022-04-20 01:38:30|34870.5|34865.7|34869.5|34864.7|34873|34868.2|34868.5|34863.7|1
1650418720000|2022-04-20 01:38:40|34870|34865.2|34871.5|34866.7|34872|34867.2|34869.5|34864.7|1
1650418730000|2022-04-20 01:38:50|34872|34867.2|34873|34868.2|34873|34868.2|34871.5|34866.7|2
1650418740000|2022-04-20 01:39:00|34873.5|34868.7|34873|34868.2|34874|34869.2|34871|34866.2|3
1650418750000|2022-04-20 01:39:10|34873.5|34868.7|34871|34866.2|34875.5|34870.7|34871|34866.2|3
1650418760000|2022-04-20 01:39:20|34871.5|34866.7|34867.5|34862.7|34872|34867.2|34867.5|34862.7|2
1650418770000|2022-04-20 01:39:30|34867|34862.2|34864|34859.2|34868.5|34863.7|34863.5|34858.7|6
1650418780000|2022-04-20 01:39:40|34864.5|34859.7|34862|34857.2|34866|34861.2|34861.5|34856.7|2
1650418790000|2022-04-20 01:39:50|34862.5|34857.7|34865.5|34860.7|34867|34862.2|34862|34857.2|1
1650418800000|2022-04-20 01:40:00|34865|34860.2|34863.5|34858.7|34865.5|34860.7|34863|34858.2|2
1650418810000|2022-04-20 01:40:10|34864|34859.2|34866|34861.2|34866|34861.2|34864|34859.2|6
1650418820000|2022-04-20 01:40:20|34866.5|34861.7|34864.5|34859.7|34866.5|34861.7|34862.5|34857.7|3
1650418830000|2022-04-20 01:40:30|34865|34860.2|34865.5|34860.7|34866.5|34861.7|34865|34860.2|2
1650418840000|2022-04-20 01:40:40|34865|34860.2|34866|34861.2|34866|34861.2|34863|34858.2|2
1650418850000|2022-04-20 01:40:50|34865|34860.2|34865.5|34860.7|34867.5|34862.7|34865|34860.2|14
1650418860000|2022-04-20 01:41:00|34866|34861.2|34868|34863.2|34868|34863.2|34865.5|34860.7|0
1650418870000|2022-04-20 01:41:10|34867.5|34862.7|34864.5|34859.7|34867.5|34862.7|34863.5|34858.7|2
1650418880000|2022-04-20 01:41:20|34865|34860.2|34865.5|34860.7|34866|34861.2|34864.5|34859.7|3
1650418890000|2022-04-20 01:41:30|34865|34860.2|34865.5|34860.7|34866|34861.2|34864|34859.2|1
1650418900000|2022-04-20 01:41:40|34865|34860.2|34865.5|34860.7|34866.5|34861.7|34865|34860.2|0
1650418910000|2022-04-20 01:41:50|34866|34861.2|34866|34861.2|34866.5|34861.7|34865.5|34860.7|9
1650418920000|2022-04-20 01:42:00|34865.5|34860.7|34867|34862.2|34868|34863.2|34865.5|34860.7|2
1650418930000|2022-04-20 01:42:10|34867.5|34862.7|34868|34863.2|34868|34863.2|34867|34862.2|0
1650418940000|2022-04-20 01:42:20|34868.5|34863.7|34870|34865.2|34870|34865.2|34868.5|34863.7|1
1650418950000|2022-04-20 01:42:30|34870.5|34865.7|34873|34868.2|34873|34868.2|34870|34865.2|3
1650418960000|2022-04-20 01:42:40|34873.5|34868.7|34874.5|34869.7|34875|34870.2|34873.5|34868.7|2
1650418970000|2022-04-20 01:42:50|34874|34869.2|34873.5|34868.7|34874|34869.2|34872|34867.2|3
1650418980000|2022-04-20 01:43:00|34873|34868.2|34871.5|34866.7|34875|34870.2|34871.5|34866.7|7
1650418990000|2022-04-20 01:43:10|34870.5|34865.7|34873|34868.2|34874|34869.2|34870.5|34865.7|3
1650419000000|2022-04-20 01:43:20|34872.5|34867.7|34871|34866.2|34873.5|34868.7|34871|34866.2|0
1650419010000|2022-04-20 01:43:30|34871.5|34866.7|34874|34869.2|34874.5|34869.7|34871|34866.2|1
1650419020000|2022-04-20 01:43:40|34873.5|34868.7|34873|34868.2|34874|34869.2|34872.5|34867.7|2
1650419030000|2022-04-20 01:43:50|34872.5|34867.7|34872.5|34867.7|34874|34869.2|34872.5|34867.7|2
1650419040000|2022-04-20 01:44:00|34872|34867.2|34870.5|34865.7|34872.5|34867.7|34870|34865.2|8
1650419050000|2022-04-20 01:44:10|34871|34866.2|34871.5|34866.7|34871.5|34866.7|34870.5|34865.7|0
1650419060000|2022-04-20 01:44:20|34872|34867.2|34870|34865.2|34872.5|34867.7|34870|34865.2|0
1650419070000|2022-04-20 01:44:30|34870.5|34865.7|34870.5|34865.7|34871|34866.2|34869.5|34864.7|2
1650419080000|2022-04-20 01:44:40|34869.5|34864.7|34869.5|34864.7|34870|34865.2|34868.5|34863.7|0
1650419090000|2022-04-20 01:44:50|34869|34864.2|34867.5|34862.7|34870|34865.2|34867|34862.2|2
1650419100000|2022-04-20 01:45:00|34868|34863.2|34868.5|34863.7|34868.5|34863.7|34866.5|34861.7|3
1650419110000|2022-04-20 01:45:10|34868|34863.2|34865|34860.2|34868|34863.2|34865|34860.2|1
1650419120000|2022-04-20 01:45:20|34864.5|34859.7|34864.5|34859.7|34865.5|34860.7|34860.5|34855.7|7
1650419130000|2022-04-20 01:45:30|34864|34859.2|34866|34861.2|34866|34861.2|34863|34858.2|2
1650419140000|2022-04-20 01:45:40|34865.5|34860.7|34866.5|34861.7|34868|34863.2|34864|34859.2|9
1650419150000|2022-04-20 01:45:50|34867|34862.2|34868.5|34863.7|34868.5|34863.7|34866.5|34861.7|1
1650419160000|2022-04-20 01:46:00|34869.5|34864.7|34872.5|34867.7|34873|34868.2|34869.5|34864.7|7
1650419170000|2022-04-20 01:46:10|34873|34868.2|34873.5|34868.7|34874.5|34869.7|34872.5|34867.7|1
1650419180000|2022-04-20 01:46:20|34873|34868.2|34871|34866.2|34874.5|34869.7|34870.5|34865.7|4
1650419190000|2022-04-20 01:46:30|34870.5|34865.7|34870.5|34865.7|34871.5|34866.7|34869|34864.2|3
1650419200000|2022-04-20 01:46:40|34870|34865.2|34869.5|34864.7|34871.5|34866.7|34869|34864.2|0
1650419210000|2022-04-20 01:46:50|34869|34864.2|34869|34864.2|34869.5|34864.7|34868|34863.2|1
1650419220000|2022-04-20 01:47:00|34868.5|34863.7|34866|34861.2|34869|34864.2|34866|34861.2|2
1650419230000|2022-04-20 01:47:10|34866.5|34861.7|34868|34863.2|34869|34864.2|34866|34861.2|7
1650419240000|2022-04-20 01:47:20|34867|34862.2|34867.5|34862.7|34868.5|34863.7|34867|34862.2|4
1650419250000|2022-04-20 01:47:30|34868|34863.2|34869.5|34864.7|34870|34865.2|34867.5|34862.7|2
1650419260000|2022-04-20 01:47:40|34870|34865.2|34867|34862.2|34872|34867.2|34867|34862.2|1
1650419270000|2022-04-20 01:47:50|34866.5|34861.7|34866|34861.2|34866.5|34861.7|34864.5|34859.7|8
1650419280000|2022-04-20 01:48:00|34866.5|34861.7|34866.5|34861.7|34868|34863.2|34865.5|34860.7|5
1650419290000|2022-04-20 01:48:10|34867|34862.2|34864|34859.2|34869|34864.2|34864|34859.2|5
1650419300000|2022-04-20 01:48:20|34864.5|34859.7|34865|34860.2|34867|34862.2|34864.5|34859.7|5
1650419310000|2022-04-20 01:48:30|34865.5|34860.7|34865|34860.2|34865.5|34860.7|34864|34859.2|1
1650419320000|2022-04-20 01:48:40|34864.5|34859.7|34865|34860.2|34865.5|34860.7|34864.5|34859.7|2
1650419330000|2022-04-20 01:48:50|34864.5|34859.7|34865.5|34860.7|34865.5|34860.7|34863.5|34858.7|2
1650419340000|2022-04-20 01:49:00|34865|34860.2|34864|34859.2|34866|34861.2|34864|34859.2|3
1650419350000|2022-04-20 01:49:10|34864.5|34859.7|34866|34861.2|34866|34861.2|34864|34859.2|2
1650419360000|2022-04-20 01:49:20|34865.5|34860.7|34863.5|34858.7|34866|34861.2|34863|34858.2|2
1650419370000|2022-04-20 01:49:30|34864|34859.2|34863|34858.2|34864|34859.2|34863|34858.2|1
1650419380000|2022-04-20 01:49:40|34863.5|34858.7|34863|34858.2|34864.5|34859.7|34863|34858.2|0
1650419390000|2022-04-20 01:49:50|34863.5|34858.7|34861|34856.2|34864|34859.2|34860.5|34855.7|5
1650419400000|2022-04-20 01:50:00|34861.5|34856.7|34867|34862.2|34868|34863.2|34861|34856.2|2
1650419410000|2022-04-20 01:50:10|34866.5|34861.7|34867.5|34862.7|34867.5|34862.7|34866|34861.2|1
1650419420000|2022-04-20 01:50:20|34868|34863.2|34867.5|34862.7|34869|34864.2|34867|34862.2|1
1650419430000|2022-04-20 01:50:30|34867|34862.2|34868|34863.2|34868|34863.2|34865.5|34860.7|5
1650419440000|2022-04-20 01:50:40|34870|34865.2|34868|34863.2|34870.5|34865.7|34868|34863.2|5
1650419450000|2022-04-20 01:50:50|34867.5|34862.7|34866.5|34861.7|34867.5|34862.7|34865.5|34860.7|2
1650419460000|2022-04-20 01:51:00|34867|34862.2|34865.5|34860.7|34867|34862.2|34863.5|34858.7|7
1650419470000|2022-04-20 01:51:10|34865|34860.2|34865.5|34860.7|34866|34861.2|34864|34859.2|0
1650419480000|2022-04-20 01:51:20|34865|34860.2|34866.5|34861.7|34866.5|34861.7|34864|34859.2|4
1650419490000|2022-04-20 01:51:30|34866|34861.2|34867|34862.2|34867|34862.2|34866|34861.2|0
1650419500000|2022-04-20 01:51:40|34866.5|34861.7|34867|34862.2|34867|34862.2|34866|34861.2|0
1650419510000|2022-04-20 01:51:50|34866.5|34861.7|34866|34861.2|34866.5|34861.7|34865.5|34860.7|1
1650419520000|2022-04-20 01:52:00|34865.5|34860.7|34867|34862.2|34867|34862.2|34865|34860.2|3
1650419530000|2022-04-20 01:52:10|34866.5|34861.7|34866|34861.2|34867|34862.2|34866|34861.2|0
1650419540000|2022-04-20 01:52:20|34866.5|34861.7|34866.5|34861.7|34867|34862.2|34866|34861.2|0
1650419550000|2022-04-20 01:52:30|34867|34862.2|34865.5|34860.7|34867|34862.2|34865.5|34860.7|1
1650419560000|2022-04-20 01:52:40|34866|34861.2|34864.5|34859.7|34866|34861.2|34864.5|34859.7|2
1650419570000|2022-04-20 01:52:50|34865|34860.2|34866|34861.2|34867|34862.2|34864.5|34859.7|1
1650419580000|2022-04-20 01:53:00|34867.5|34862.7|34868|34863.2|34868|34863.2|34867.5|34862.7|3
1650419590000|2022-04-20 01:53:10|34867.5|34862.7|34866|34861.2|34867.5|34862.7|34865.5|34860.7|0
1650419600000|2022-04-20 01:53:20|34865.5|34860.7|34864|34859.2|34866|34861.2|34862.5|34857.7|7
1650419610000|2022-04-20 01:53:30|34864.5|34859.7|34867.5|34862.7|34868|34863.2|34864.5|34859.7|2
1650419620000|2022-04-20 01:53:40|34867|34862.2|34867.5|34862.7|34868|34863.2|34864.5|34859.7|0
1650419630000|2022-04-20 01:53:50|34867|34862.2|34867|34862.2|34867.5|34862.7|34866.5|34861.7|2
1650419640000|2022-04-20 01:54:00|34866.5|34861.7|34865|34860.2|34867.5|34862.7|34864|34859.2|4
1650419650000|2022-04-20 01:54:10|34864.5|34859.7|34864.5|34859.7|34866.5|34861.7|34864|34859.2|3
1650419660000|2022-04-20 01:54:20|34865|34860.2|34866|34861.2|34866.5|34861.7|34864|34859.2|4
1650419670000|2022-04-20 01:54:30|34865.5|34860.7|34864|34859.2|34866|34861.2|34863.5|34858.7|2
1650419680000|2022-04-20 01:54:40|34863.5|34858.7|34862.5|34857.7|34864|34859.2|34861|34856.2|2
1650419690000|2022-04-20 01:54:50|34863|34858.2|34864|34859.2|34864.5|34859.7|34863|34858.2|1
1650419700000|2022-04-20 01:55:00|34864.5|34859.7|34868.5|34863.7|34869|34864.2|34864.5|34859.7|10
1650419710000|2022-04-20 01:55:10|34868|34863.2|34865.5|34860.7|34868|34863.2|34864|34859.2|3
1650419720000|2022-04-20 01:55:20|34866|34861.2|34867.5|34862.7|34867.5|34862.7|34864.5|34859.7|15
1650419730000|2022-04-20 01:55:30|34867|34862.2|34867|34862.2|34867.5|34862.7|34866.5|34861.7|0
1650419740000|2022-04-20 01:55:40|34866|34861.2|34865.5|34860.7|34866|34861.2|34865|34860.2|1
1650419750000|2022-04-20 01:55:50|34866|34861.2|34865|34860.2|34866.5|34861.7|34865|34860.2|0
1650419760000|2022-04-20 01:56:00|34864.5|34859.7|34864|34859.2|34864.5|34859.7|34864|34859.2|0
1650419770000|2022-04-20 01:56:10|34864.5|34859.7|34864|34859.2|34866|34861.2|34864|34859.2|8
1650419780000|2022-04-20 01:56:20|34863.5|34858.7|34864|34859.2|34864.5|34859.7|34863|34858.2|0
1650419790000|2022-04-20 01:56:30|34864.5|34859.7|34864|34859.2|34864.5|34859.7|34863.5|34858.7|0
1650419800000|2022-04-20 01:56:40|34864.5|34859.7|34864|34859.2|34866|34861.2|34864|34859.2|1
1650419810000|2022-04-20 01:56:50|34863.5|34858.7|34861.5|34856.7|34863.5|34858.7|34861.5|34856.7|0
1650419820000|2022-04-20 01:57:00|34862|34857.2|34868|34863.2|34868|34863.2|34862|34857.2|9
1650419830000|2022-04-20 01:57:10|34867.5|34862.7|34868|34863.2|34868|34863.2|34866|34861.2|3
1650419840000|2022-04-20 01:57:20|34868.5|34863.7|34869|34864.2|34869.5|34864.7|34868.5|34863.7|1
1650419850000|2022-04-20 01:57:30|34869.5|34864.7|34868|34863.2|34871|34866.2|34868|34863.2|3
1650419860000|2022-04-20 01:57:40|34867.5|34862.7|34868|34863.2|34868.5|34863.7|34867|34862.2|5
1650419870000|2022-04-20 01:57:50|34868.5|34863.7|34867|34862.2|34868.5|34863.7|34867|34862.2|1
1650419880000|2022-04-20 01:58:00|34867.5|34862.7|34867|34862.2|34868|34863.2|34867|34862.2|3
1650419890000|2022-04-20 01:58:10|34867.5|34862.7|34868|34863.2|34870|34865.2|34867|34862.2|5
1650419900000|2022-04-20 01:58:20|34867.5|34862.7|34866|34861.2|34868|34863.2|34866|34861.2|3
1650419910000|2022-04-20 01:58:30|34866.5|34861.7|34865|34860.2|34867.5|34862.7|34865|34860.2|10
1650419920000|2022-04-20 01:58:40|34865.5|34860.7|34863|34858.2|34866.5|34861.7|34863|34858.2|3
1650419930000|2022-04-20 01:58:50|34863.5|34858.7|34864|34859.2|34864.5|34859.7|34863|34858.2|4
1650419940000|2022-04-20 01:59:00|34863.5|34858.7|34860|34855.2|34863.5|34858.7|34857.5|34852.7|12
1650419950000|2022-04-20 01:59:10|34859.5|34854.7|34860|34855.2|34861|34856.2|34859.5|34854.7|3
1650419960000|2022-04-20 01:59:20|34859.5|34854.7|34861|34856.2|34861.5|34856.7|34859.5|34854.7|1
1650419970000|2022-04-20 01:59:30|34861.5|34856.7|34862|34857.2|34862|34857.2|34860|34855.2|5
1650419980000|2022-04-20 01:59:40|34862.5|34857.7|34862|34857.2|34864|34859.2|34860|34855.2|1
1650419990000|2022-04-20 01:59:50|34861|34856.2|34860|34855.2|34861|34856.2|34860|34855.2|1
1650420000000|2022-04-20 02:00:00|34859.5|34854.7|34860|34855.2|34862.5|34857.7|34859.5|34854.7|4
1650420010000|2022-04-20 02:00:10|34860.5|34855.7|34862|34857.2|34863|34858.2|34860.5|34855.7|2
1650420020000|2022-04-20 02:00:20|34862.5|34857.7|34864|34859.2|34864.5|34859.7|34860.5|34855.7|3
1650420030000|2022-04-20 02:00:30|34863.5|34858.7|34863.5|34858.7|34863.5|34858.7|34862|34857.2|4
1650420040000|2022-04-20 02:00:40|34863|34858.2|34867.5|34862.7|34867.5|34862.7|34862.5|34857.7|3
1650420050000|2022-04-20 02:00:50|34867|34862.2|34869|34864.2|34869.5|34864.7|34867|34862.2|0
1650420060000|2022-04-20 02:01:00|34869.5|34864.7|34871|34866.2|34871|34866.2|34869.5|34864.7|1
1650420070000|2022-04-20 02:01:10|34871.5|34866.7|34871|34866.2|34871.5|34866.7|34870.5|34865.7|1
1650420080000|2022-04-20 02:01:20|34870.5|34865.7|34872|34867.2|34872|34867.2|34870|34865.2|5
1650420090000|2022-04-20 02:01:30|34871.5|34866.7|34871|34866.2|34872.5|34867.7|34870.5|34865.7|1
1650420100000|2022-04-20 02:01:40|34870.5|34865.7|34871|34866.2|34872|34867.2|34870|34865.2|3
1650420110000|2022-04-20 02:01:50|34871.5|34866.7|34870|34865.2|34871.5|34866.7|34870|34865.2|2
1650420120000|2022-04-20 02:02:00|34870.5|34865.7|34870|34865.2|34870.5|34865.7|34869|34864.2|1
1650420130000|2022-04-20 02:02:10|34869.5|34864.7|34868|34863.2|34870|34865.2|34867.5|34862.7|1
1650420140000|2022-04-20 02:02:20|34869|34864.2|34868.5|34863.7|34870|34865.2|34868.5|34863.7|3
1650420150000|2022-04-20 02:02:30|34866.5|34861.7|34867|34862.2|34867.5|34862.7|34866.5|34861.7|1
1650420160000|2022-04-20 02:02:40|34867.5|34862.7|34864.5|34859.7|34868|34863.2|34864.5|34859.7|4
1650420170000|2022-04-20 02:02:50|34864|34859.2|34861|34856.2|34864|34859.2|34860.5|34855.7|6
1650420180000|2022-04-20 02:03:00|34860.5|34855.7|34857|34852.2|34860.5|34855.7|34855.5|34850.7|21
1650420190000|2022-04-20 02:03:10|34856.5|34851.7|34855|34850.2|34857|34852.2|34854.5|34849.7|6
1650420200000|2022-04-20 02:03:20|34855.5|34850.7|34855|34850.2|34857|34852.2|34854|34849.2|3
1650420210000|2022-04-20 02:03:30|34855.5|34850.7|34853.5|34848.7|34855.5|34850.7|34853.5|34848.7|3
1650420220000|2022-04-20 02:03:40|34854|34849.2|34854.5|34849.7|34855.5|34850.7|34853|34848.2|13
1650420230000|2022-04-20 02:03:50|34854|34849.2|34854|34849.2|34854|34849.2|34851.5|34846.7|1
1650420240000|2022-04-20 02:04:00|34854.5|34849.7|34854|34849.2|34855.5|34850.7|34854|34849.2|10
1650420250000|2022-04-20 02:04:10|34853.5|34848.7|34853|34848.2|34854|34849.2|34852|34847.2|1
1650420260000|2022-04-20 02:04:20|34852.5|34847.7|34857|34852.2|34857.5|34852.7|34852|34847.2|14
1650420270000|2022-04-20 02:04:30|34856.5|34851.7|34856.5|34851.7|34858|34853.2|34856|34851.2|8
1650420280000|2022-04-20 02:04:40|34858|34853.2|34859.5|34854.7|34859.5|34854.7|34857.5|34852.7|7
1650420290000|2022-04-20 02:04:50|34860|34855.2|34864.5|34859.7|34864.5|34859.7|34858.5|34853.7|5
1650420300000|2022-04-20 02:05:00|34864|34859.2|34865|34860.2|34868|34863.2|34863.5|34858.7|1
1650420310000|2022-04-20 02:05:10|34865.5|34860.7|34865.5|34860.7|34867|34862.2|34865|34860.2|1
1650420320000|2022-04-20 02:05:20|34865|34860.2|34864.5|34859.7|34866.5|34861.7|34863.5|34858.7|4
1650420330000|2022-04-20 02:05:30|34864|34859.2|34867|34862.2|34867|34862.2|34862|34857.2|3
1650420340000|2022-04-20 02:05:40|34867.5|34862.7|34866|34861.2|34867.5|34862.7|34865.5|34860.7|5
1650420350000|2022-04-20 02:05:50|34866.5|34861.7|34867.5|34862.7|34868.5|34863.7|34866|34861.2|0
1650420360000|2022-04-20 02:06:00|34867|34862.2|34865|34860.2|34867|34862.2|34864|34859.2|3
1650420370000|2022-04-20 02:06:10|34864.5|34859.7|34867|34862.2|34867|34862.2|34864.5|34859.7|5
1650420380000|2022-04-20 02:06:20|34867.5|34862.7|34867.5|34862.7|34868|34863.2|34867|34862.2|3
1650420390000|2022-04-20 02:06:30|34867|34862.2|34869|34864.2|34869|34864.2|34866|34861.2|3
1650420400000|2022-04-20 02:06:40|34869.5|34864.7|34870.5|34865.7|34870.5|34865.7|34869.5|34864.7|0
1650420410000|2022-04-20 02:06:50|34871|34866.2|34868|34863.2|34871.5|34866.7|34868|34863.2|1
1650420420000|2022-04-20 02:07:00|34867.5|34862.7|34870.5|34865.7|34870.5|34865.7|34867.5|34862.7|3
1650420430000|2022-04-20 02:07:10|34870|34865.2|34870|34865.2|34870.5|34865.7|34869|34864.2|1
1650420440000|2022-04-20 02:07:20|34870.5|34865.7|34869.5|34864.7|34870.5|34865.7|34869|34864.2|0
1650420450000|2022-04-20 02:07:30|34870|34865.2|34870.5|34865.7|34871.5|34866.7|34870|34865.2|1
1650420460000|2022-04-20 02:07:40|34870|34865.2|34873|34868.2|34873.5|34868.7|34870|34865.2|3
1650420470000|2022-04-20 02:07:50|34873.5|34868.7|34877|34872.2|34877.5|34872.7|34871|34866.2|8
1650420480000|2022-04-20 02:08:00|34876.5|34871.7|34884.5|34879.7|34887.5|34882.7|34876.5|34871.7|58
1650420490000|2022-04-20 02:08:10|34884|34879.2|34883|34878.2|34884|34879.2|34880.5|34875.7|10
1650420500000|2022-04-20 02:08:20|34883.5|34878.7|34894|34889.2|34894|34889.2|34883|34878.2|42
1650420510000|2022-04-20 02:08:30|34893|34888.2|34893|34888.2|34894.5|34889.7|34892|34887.2|8
1650420520000|2022-04-20 02:08:40|34892.5|34887.7|34889|34884.2|34892.5|34887.7|34887.5|34882.7|4
1650420530000|2022-04-20 02:08:50|34888.5|34883.7|34886.5|34881.7|34888.5|34883.7|34885.5|34880.7|7
1650420540000|2022-04-20 02:09:00|34886|34881.2|34884.5|34879.7|34886.5|34881.7|34881.5|34876.7|10
1650420550000|2022-04-20 02:09:10|34885|34880.2|34880|34875.2|34885|34880.2|34878.5|34873.7|17
1650420560000|2022-04-20 02:09:20|34881|34876.2|34882|34877.2|34882.5|34877.7|34881|34876.2|3
1650420570000|2022-04-20 02:09:30|34882.5|34877.7|34884.5|34879.7|34887|34882.2|34882.5|34877.7|6
1650420580000|2022-04-20 02:09:40|34884|34879.2|34883.5|34878.7|34884.5|34879.7|34883|34878.2|1
1650420590000|2022-04-20 02:09:50|34883|34878.2|34883|34878.2|34884|34879.2|34882.5|34877.7|2
1650420600000|2022-04-20 02:10:00|34883.5|34878.7|34880.5|34875.7|34884.5|34879.7|34880.5|34875.7|4
1650420610000|2022-04-20 02:10:10|34881|34876.2|34882.5|34877.7|34884|34879.2|34880|34875.2|4
1650420620000|2022-04-20 02:10:20|34883|34878.2|34882.5|34877.7|34885|34880.2|34882|34877.2|4
1650420630000|2022-04-20 02:10:30|34882|34877.2|34885|34880.2|34885|34880.2|34881.5|34876.7|2
1650420640000|2022-04-20 02:10:40|34884.5|34879.7|34883.5|34878.7|34885|34880.2|34882.5|34877.7|2
1650420650000|2022-04-20 02:10:50|34883|34878.2|34883.5|34878.7|34884|34879.2|34882|34877.2|0
1650420660000|2022-04-20 02:11:00|34883|34878.2|34884.5|34879.7|34885|34880.2|34882.5|34877.7|5
1650420670000|2022-04-20 02:11:10|34884|34879.2|34887|34882.2|34887|34882.2|34883.5|34878.7|4
1650420680000|2022-04-20 02:11:20|34886.5|34881.7|34889|34884.2|34889|34884.2|34886.5|34881.7|3
1650420690000|2022-04-20 02:11:30|34888.5|34883.7|34889|34884.2|34889.5|34884.7|34888|34883.2|2
1650420700000|2022-04-20 02:11:40|34888.5|34883.7|34892|34887.2|34892|34887.2|34888|34883.2|4
1650420710000|2022-04-20 02:11:50|34892.5|34887.7|34892.5|34887.7|34893.5|34888.7|34892|34887.2|4
1650420720000|2022-04-20 02:12:00|34893|34888.2|34890|34885.2|34894|34889.2|34890|34885.2|5
1650420730000|2022-04-20 02:12:10|34891|34886.2|34893|34888.2|34893|34888.2|34890|34885.2|4
1650420740000|2022-04-20 02:12:20|34892.5|34887.7|34885.5|34880.7|34892.5|34887.7|34885|34880.2|7
1650420750000|2022-04-20 02:12:30|34885|34880.2|34888.5|34883.7|34888.5|34883.7|34884|34879.2|1
1650420760000|2022-04-20 02:12:40|34888|34883.2|34884|34879.2|34888|34883.2|34883|34878.2|6
1650420770000|2022-04-20 02:12:50|34885|34880.2|34884|34879.2|34885|34880.2|34883.5|34878.7|1
1650420780000|2022-04-20 02:13:00|34884.5|34879.7|34884.5|34879.7|34884.5|34879.7|34883|34878.2|3
1650420790000|2022-04-20 02:13:10|34884|34879.2|34882|34877.2|34884.5|34879.7|34881|34876.2|1
1650420800000|2022-04-20 02:13:20|34881.5|34876.7|34880.5|34875.7|34882|34877.2|34880.5|34875.7|2
1650420810000|2022-04-20 02:13:30|34881|34876.2|34880|34875.2|34881|34876.2|34879.5|34874.7|2
1650420820000|2022-04-20 02:13:40|34879.5|34874.7|34876.5|34871.7|34879.5|34874.7|34875.5|34870.7|3
1650420830000|2022-04-20 02:13:50|34877|34872.2|34874|34869.2|34877|34872.2|34874|34869.2|4
1650420840000|2022-04-20 02:14:00|34873.5|34868.7|34879|34874.2|34879|34874.2|34873|34868.2|4
1650420850000|2022-04-20 02:14:10|34878.5|34873.7|34878|34873.2|34879|34874.2|34876.5|34871.7|2
1650420860000|2022-04-20 02:14:20|34877.5|34872.7|34879|34874.2|34879|34874.2|34875|34870.2|0
1650420870000|2022-04-20 02:14:30|34878|34873.2|34880|34875.2|34880.5|34875.7|34878|34873.2|1
1650420880000|2022-04-20 02:14:40|34880.5|34875.7|34881|34876.2|34885|34880.2|34880.5|34875.7|8
1650420890000|2022-04-20 02:14:50|34881.5|34876.7|34879.5|34874.7|34881.5|34876.7|34879|34874.2|2
1650420900000|2022-04-20 02:15:00|34879|34874.2|34879|34874.2|34881.5|34876.7|34878|34873.2|3
1650420910000|2022-04-20 02:15:10|34878.5|34873.7|34878.5|34873.7|34879|34874.2|34878.5|34873.7|0
1650420920000|2022-04-20 02:15:20|34879|34874.2|34878.5|34873.7|34879|34874.2|34878.5|34873.7|0
1650420930000|2022-04-20 02:15:30|34879|34874.2|34879.5|34874.7|34880.5|34875.7|34879|34874.2|1
1650420940000|2022-04-20 02:15:40|34880|34875.2|34880.5|34875.7|34883|34878.2|34880|34875.2|2
1650420950000|2022-04-20 02:15:50|34881|34876.2|34881.5|34876.7|34881.5|34876.7|34881|34876.2|0
1650420960000|2022-04-20 02:16:00|34881|34876.2|34881.5|34876.7|34881.5|34876.7|34880|34875.2|1
1650420970000|2022-04-20 02:16:10|34881|34876.2|34879|34874.2|34881|34876.2|34879|34874.2|4
1650420980000|2022-04-20 02:16:20|34879.5|34874.7|34879.5|34874.7|34879.5|34874.7|34879|34874.2|0
1650420990000|2022-04-20 02:16:30|34879|34874.2|34879.5|34874.7|34879.5|34874.7|34879|34874.2|0
1650421000000|2022-04-20 02:16:40|34880|34875.2|34880|34875.2|34881|34876.2|34879|34874.2|4
1650421010000|2022-04-20 02:16:50|34880.5|34875.7|34881.5|34876.7|34881.5|34876.7|34880.5|34875.7|0
1650421020000|2022-04-20 02:17:00|34881|34876.2|34881.5|34876.7|34881.5|34876.7|34880.5|34875.7|6
1650421030000|2022-04-20 02:17:10|34882|34877.2|34881.5|34876.7|34883|34878.2|34880.5|34875.7|2
1650421040000|2022-04-20 02:17:20|34882|34877.2|34883.5|34878.7|34883.5|34878.7|34882|34877.2|1
1650421050000|2022-04-20 02:17:30|34884|34879.2|34884|34879.2|34884.5|34879.7|34884|34879.2|0
1650421060000|2022-04-20 02:17:40|34883.5|34878.7|34885|34880.2|34885|34880.2|34883.5|34878.7|0
1650421070000|2022-04-20 02:17:50|34884|34879.2|34883|34878.2|34884|34879.2|34883|34878.2|3
1650421080000|2022-04-20 02:18:00|34885|34880.2|34882.5|34877.7|34885|34880.2|34882.5|34877.7|9
1650421090000|2022-04-20 02:18:10|34882|34877.2|34883|34878.2|34883|34878.2|34881|34876.2|1
1650421100000|2022-04-20 02:18:20|34883.5|34878.7|34883.5|34878.7|34884.5|34879.7|34883|34878.2|1
1650421110000|2022-04-20 02:18:30|34883|34878.2|34882.5|34877.7|34883|34878.2|34882|34877.2|0
1650421120000|2022-04-20 02:18:40|34882|34877.2|34882|34877.2|34882|34877.2|34881|34876.2|0
1650421130000|2022-04-20 02:18:50|34882.5|34877.7|34882|34877.2|34882.5|34877.7|34882|34877.2|0
1650421140000|2022-04-20 02:19:00|34882.5|34877.7|34883|34878.2|34883|34878.2|34882|34877.2|2
1650421150000|2022-04-20 02:19:10|34885|34880.2|34882.5|34877.7|34885|34880.2|34882.5|34877.7|3
1650421160000|2022-04-20 02:19:20|34882|34877.2|34882.5|34877.7|34883.5|34878.7|34881|34876.2|1
1650421170000|2022-04-20 02:19:30|34882|34877.2|34881.5|34876.7|34882|34877.2|34880.5|34875.7|1
1650421180000|2022-04-20 02:19:40|34882.5|34877.7|34881.5|34876.7|34882.5|34877.7|34880.5|34875.7|4
1650421190000|2022-04-20 02:19:50|34882|34877.2|34880|34875.2|34882|34877.2|34875.5|34870.7|27
1650421200000|2022-04-20 02:20:00|34879.5|34874.7|34880.5|34875.7|34881.5|34876.7|34879.5|34874.7|8
1650421210000|2022-04-20 02:20:10|34881.5|34876.7|34880.5|34875.7|34881.5|34876.7|34877.5|34872.7|3
1650421220000|2022-04-20 02:20:20|34881|34876.2|34882.5|34877.7|34882.5|34877.7|34880.5|34875.7|0
1650421230000|2022-04-20 02:20:30|34883|34878.2|34881.5|34876.7|34884|34879.2|34881.5|34876.7|3
1650421240000|2022-04-20 02:20:40|34881|34876.2|34881|34876.2|34882|34877.2|34879|34874.2|4
1650421250000|2022-04-20 02:20:50|34880|34875.2|34876.5|34871.7|34880|34875.2|34875.5|34870.7|9
1650421260000|2022-04-20 02:21:00|34876|34871.2|34878|34873.2|34879.5|34874.7|34874|34869.2|5
1650421270000|2022-04-20 02:21:10|34878.5|34873.7|34877|34872.2|34880.5|34875.7|34877|34872.2|3
1650421280000|2022-04-20 02:21:20|34877.5|34872.7|34876.5|34871.7|34877.5|34872.7|34874.5|34869.7|1
1650421290000|2022-04-20 02:21:30|34876|34871.2|34876|34871.2|34876.5|34871.7|34873|34868.2|8
1650421300000|2022-04-20 02:21:40|34875.5|34870.7|34878|34873.2|34878|34873.2|34875.5|34870.7|3
1650421310000|2022-04-20 02:21:50|34879.5|34874.7|34878.5|34873.7|34879.5|34874.7|34878.5|34873.7|1
1650421320000|2022-04-20 02:22:00|34879|34874.2|34877|34872.2|34880|34875.2|34877|34872.2|7
1650421330000|2022-04-20 02:22:10|34876.5|34871.7|34873.5|34868.7|34876.5|34871.7|34873|34868.2|1
1650421340000|2022-04-20 02:22:20|34873|34868.2|34874|34869.2|34875|34870.2|34873|34868.2|2
1650421350000|2022-04-20 02:22:30|34874.5|34869.7|34874|34869.2|34875.5|34870.7|34873.5|34868.7|1
1650421360000|2022-04-20 02:22:40|34873.5|34868.7|34877|34872.2|34877|34872.2|34873|34868.2|6
1650421370000|2022-04-20 02:22:50|34877.5|34872.7|34876.5|34871.7|34878.5|34873.7|34876.5|34871.7|4
1650421380000|2022-04-20 02:23:00|34877|34872.2|34877.5|34872.7|34877.5|34872.7|34877|34872.2|0
1650421390000|2022-04-20 02:23:10|34878|34873.2|34878|34873.2|34878.5|34873.7|34877|34872.2|3
1650421400000|2022-04-20 02:23:20|34877.5|34872.7|34879|34874.2|34880|34875.2|34877|34872.2|0
1650421410000|2022-04-20 02:23:30|34879.5|34874.7|34880.5|34875.7|34881.5|34876.7|34879.5|34874.7|0
1650421420000|2022-04-20 02:23:40|34880|34875.2|34880.5|34875.7|34881|34876.2|34880|34875.2|0
1650421430000|2022-04-20 02:23:50|34880|34875.2|34880.5|34875.7|34880.5|34875.7|34879.5|34874.7|0
1650421440000|2022-04-20 02:24:00|34881|34876.2|34879|34874.2|34881|34876.2|34879|34874.2|0
1650421450000|2022-04-20 02:24:10|34879.5|34874.7|34882.5|34877.7|34883.5|34878.7|34879.5|34874.7|1
1650421460000|2022-04-20 02:24:20|34882|34877.2|34880.5|34875.7|34882|34877.2|34880|34875.2|0
1650421470000|2022-04-20 02:24:30|34881|34876.2|34882|34877.2|34882|34877.2|34880|34875.2|0
1650421480000|2022-04-20 02:24:40|34881.5|34876.7|34881|34876.2|34882|34877.2|34881|34876.2|0
1650421490000|2022-04-20 02:24:50|34881.5|34876.7|34880.5|34875.7|34882|34877.2|34880|34875.2|0
1650421500000|2022-04-20 02:25:00|34880|34875.2|34877|34872.2|34880|34875.2|34877|34872.2|1
1650421510000|2022-04-20 02:25:10|34876.5|34871.7|34877|34872.2|34878|34873.2|34874.5|34869.7|4
1650421520000|2022-04-20 02:25:20|34876.5|34871.7|34878.5|34873.7|34879.5|34874.7|34876.5|34871.7|0
1650421530000|2022-04-20 02:25:30|34879|34874.2|34880|34875.2|34880.5|34875.7|34878|34873.2|0
1650421540000|2022-04-20 02:25:40|34879|34874.2|34882|34877.2|34882|34877.2|34879|34874.2|1
1650421550000|2022-04-20 02:25:50|34882.5|34877.7|34881.5|34876.7|34882.5|34877.7|34880.5|34875.7|1
1650421560000|2022-04-20 02:26:00|34882|34877.2|34884.5|34879.7|34885|34880.2|34882|34877.2|2
1650421570000|2022-04-20 02:26:10|34884|34879.2|34885.5|34880.7|34886|34881.2|34884|34879.2|7
1650421580000|2022-04-20 02:26:20|34886|34881.2|34884.5|34879.7|34886|34881.2|34884|34879.2|0
1650421590000|2022-04-20 02:26:30|34885|34880.2|34883.5|34878.7|34885.5|34880.7|34883|34878.2|2
1650421600000|2022-04-20 02:26:40|34883|34878.2|34881|34876.2|34883.5|34878.7|34880|34875.2|3
1650421610000|2022-04-20 02:26:50|34881.5|34876.7|34879.5|34874.7|34883.5|34878.7|34879.5|34874.7|1
1650421620000|2022-04-20 02:27:00|34880|34875.2|34879.5|34874.7|34881.5|34876.7|34879.5|34874.7|2
1650421630000|2022-04-20 02:27:10|34880|34875.2|34882|34877.2|34882|34877.2|34879.5|34874.7|0
1650421640000|2022-04-20 02:27:20|34882.5|34877.7|34882|34877.2|34882.5|34877.7|34882|34877.2|0
1650421650000|2022-04-20 02:27:30|34882.5|34877.7|34882.5|34877.7|34883|34878.2|34880.5|34875.7|0
1650421660000|2022-04-20 02:27:40|34882|34877.2|34883.5|34878.7|34884|34879.2|34882|34877.2|1
1650421670000|2022-04-20 02:27:50|34884|34879.2|34884|34879.2|34884|34879.2|34883.5|34878.7|0
1650421680000|2022-04-20 02:28:00|34883.5|34878.7|34885.5|34880.7|34887.5|34882.7|34883.5|34878.7|4
1650421690000|2022-04-20 02:28:10|34887|34882.2|34888|34883.2|34888|34883.2|34885.5|34880.7|1
1650421700000|2022-04-20 02:28:20|34886.5|34881.7|34886.5|34881.7|34886.5|34881.7|34884.5|34879.7|5
1650421710000|2022-04-20 02:28:30|34887|34882.2|34893|34888.2|34894.5|34889.7|34887|34882.2|6
1650421720000|2022-04-20 02:28:40|34892.5|34887.7|34891.5|34886.7|34893|34888.2|34891|34886.2|4
1650421730000|2022-04-20 02:28:50|34892|34887.2|34892.5|34887.7|34894.5|34889.7|34892|34887.2|3
1650421740000|2022-04-20 02:29:00|34892|34887.2|34891.5|34886.7|34892.5|34887.7|34891.5|34886.7|4
1650421750000|2022-04-20 02:29:10|34892|34887.2|34894|34889.2|34899|34894.2|34892|34887.2|11
1650421760000|2022-04-20 02:29:20|34893.5|34888.7|34895|34890.2|34895|34890.2|34891|34886.2|9
1650421770000|2022-04-20 02:29:30|34894.5|34889.7|34893|34888.2|34895|34890.2|34893|34888.2|3
1650421780000|2022-04-20 02:29:40|34892.5|34887.7|34891.5|34886.7|34894|34889.2|34891.5|34886.7|6
1650421790000|2022-04-20 02:29:50|34891|34886.2|34890|34885.2|34891|34886.2|34890|34885.2|1
1650421800000|2022-04-20 02:30:00|34892|34887.2|34887.5|34882.7|34895|34890.2|34887|34882.2|19
1650421810000|2022-04-20 02:30:10|34887|34882.2|34888.5|34883.7|34889|34884.2|34886.5|34881.7|3
1650421820000|2022-04-20 02:30:20|34889|34884.2|34889|34884.2|34890|34885.2|34886|34881.2|0
1650421830000|2022-04-20 02:30:30|34888.5|34883.7|34886.5|34881.7|34888.5|34883.7|34884.5|34879.7|1
1650421840000|2022-04-20 02:30:40|34887|34882.2|34887|34882.2|34888.5|34883.7|34885.5|34880.7|0
1650421850000|2022-04-20 02:30:50|34887.5|34882.7|34887.5|34882.7|34887.5|34882.7|34886|34881.2|2
1650421860000|2022-04-20 02:31:00|34887|34882.2|34885|34880.2|34888|34883.2|34885|34880.2|1
1650421870000|2022-04-20 02:31:10|34884.5|34879.7|34885|34880.2|34885|34880.2|34883.5|34878.7|2
1650421880000|2022-04-20 02:31:20|34884.5|34879.7|34884|34879.2|34885|34880.2|34883.5|34878.7|4
1650421890000|2022-04-20 02:31:30|34884.5|34879.7|34888.5|34883.7|34888.5|34883.7|34884.5|34879.7|2
1650421900000|2022-04-20 02:31:40|34888|34883.2|34887|34882.2|34889|34884.2|34885.5|34880.7|2
1650421910000|2022-04-20 02:31:50|34887.5|34882.7|34886|34881.2|34888|34883.2|34885.5|34880.7|2
1650421920000|2022-04-20 02:32:00|34885.5|34880.7|34881.5|34876.7|34885.5|34880.7|34880|34875.2|4
1650421930000|2022-04-20 02:32:10|34881|34876.2|34880.5|34875.7|34883|34878.2|34879.5|34874.7|0
1650421940000|2022-04-20 02:32:20|34881|34876.2|34878.5|34873.7|34881|34876.2|34878|34873.2|10
1650421950000|2022-04-20 02:32:30|34878|34873.2|34881.5|34876.7|34882.5|34877.7|34878|34873.2|2
1650421960000|2022-04-20 02:32:40|34881|34876.2|34881.5|34876.7|34882|34877.2|34881|34876.2|0
1650421970000|2022-04-20 02:32:50|34881|34876.2|34881.5|34876.7|34881.5|34876.7|34881|34876.2|0
1650421980000|2022-04-20 02:33:00|34882|34877.2|34879.5|34874.7|34885|34880.2|34879.5|34874.7|4
1650421990000|2022-04-20 02:33:10|34880|34875.2|34878|34873.2|34880.5|34875.7|34877|34872.2|0
1650422000000|2022-04-20 02:33:20|34877.5|34872.7|34880.5|34875.7|34880.5|34875.7|34877|34872.2|2
1650422010000|2022-04-20 02:33:30|34881|34876.2|34882.5|34877.7|34882.5|34877.7|34881|34876.2|1
1650422020000|2022-04-20 02:33:40|34882|34877.2|34883.5|34878.7|34885|34880.2|34882|34877.2|2
1650422030000|2022-04-20 02:33:50|34884|34879.2|34884|34879.2|34885|34880.2|34883.5|34878.7|1
1650422040000|2022-04-20 02:34:00|34884.5|34879.7|34885.5|34880.7|34886.5|34881.7|34884.5|34879.7|0
1650422050000|2022-04-20 02:34:10|34886|34881.2|34885.5|34880.7|34886|34881.2|34885.5|34880.7|0
1650422060000|2022-04-20 02:34:20|34886|34881.2|34883.5|34878.7|34886|34881.2|34883.5|34878.7|1
1650422070000|2022-04-20 02:34:30|34883|34878.2|34885|34880.2|34885|34880.2|34882.5|34877.7|2
1650422080000|2022-04-20 02:34:40|34884.5|34879.7|34884.5|34879.7|34884.5|34879.7|34884|34879.2|0
1650422090000|2022-04-20 02:34:50|34885|34880.2|34886|34881.2|34887.5|34882.7|34885|34880.2|1
1650422100000|2022-04-20 02:35:00|34885.5|34880.7|34883|34878.2|34885.5|34880.7|34883|34878.2|1
1650422110000|2022-04-20 02:35:10|34882.5|34877.7|34881.5|34876.7|34882.5|34877.7|34880.5|34875.7|3
1650422120000|2022-04-20 02:35:20|34881|34876.2|34881|34876.2|34881.5|34876.7|34880.5|34875.7|0
1650422130000|2022-04-20 02:35:30|34881.5|34876.7|34881|34876.2|34881.5|34876.7|34881|34876.2|0
1650422140000|2022-04-20 02:35:40|34880.5|34875.7|34881|34876.2|34881.5|34876.7|34880.5|34875.7|0
1650422150000|2022-04-20 02:35:50|34882|34877.2|34884|34879.2|34884.5|34879.7|34882|34877.2|1
1650422160000|2022-04-20 02:36:00|34883.5|34878.7|34882.5|34877.7|34883.5|34878.7|34881.5|34876.7|1
1650422170000|2022-04-20 02:36:10|34881.5|34876.7|34881.5|34876.7|34882.5|34877.7|34881|34876.2|1
1650422180000|2022-04-20 02:36:20|34882|34877.2|34882|34877.2|34882.5|34877.7|34882|34877.2|0
1650422190000|2022-04-20 02:36:30|34881.5|34876.7|34880|34875.2|34881.5|34876.7|34880|34875.2|1
1650422200000|2022-04-20 02:36:40|34879.5|34874.7|34881.5|34876.7|34882|34877.2|34879|34874.2|4
1650422210000|2022-04-20 02:36:50|34882|34877.2|34881.5|34876.7|34882|34877.2|34881.5|34876.7|0
1650422220000|2022-04-20 02:37:00|34882|34877.2|34883.5|34878.7|34883.5|34878.7|34881.5|34876.7|0
1650422230000|2022-04-20 02:37:10|34884|34879.2|34884.5|34879.7|34885|34880.2|34884|34879.2|0
1650422240000|2022-04-20 02:37:20|34884|34879.2|34883.5|34878.7|34884|34879.2|34882|34877.2|1
1650422250000|2022-04-20 02:37:30|34884|34879.2|34886.5|34881.7|34887|34882.2|34883.5|34878.7|2
1650422260000|2022-04-20 02:37:40|34887|34882.2|34886.5|34881.7|34887|34882.2|34886.5|34881.7|2
1650422270000|2022-04-20 02:37:50|34887|34882.2|34886.5|34881.7|34887|34882.2|34886|34881.2|0
1650422280000|2022-04-20 02:38:00|34886|34881.2|34883.5|34878.7|34886|34881.2|34883.5|34878.7|6
1650422290000|2022-04-20 02:38:10|34883|34878.2|34882|34877.2|34884|34879.2|34882|34877.2|0
1650422300000|2022-04-20 02:38:20|34882.5|34877.7|34882|34877.2|34882.5|34877.7|34880.5|34875.7|1
1650422310000|2022-04-20 02:38:30|34882.5|34877.7|34884.5|34879.7|34885|34880.2|34882|34877.2|3
1650422320000|2022-04-20 02:38:40|34884|34879.2|34883|34878.2|34884|34879.2|34883|34878.2|0
1650422330000|2022-04-20 02:38:50|34883.5|34878.7|34884.5|34879.7|34884.5|34879.7|34883.5|34878.7|0
1650422340000|2022-04-20 02:39:00|34885|34880.2|34885.5|34880.7|34886|34881.2|34884|34879.2|0
1650422350000|2022-04-20 02:39:10|34886|34881.2|34886.5|34881.7|34886.5|34881.7|34884.5|34879.7|1
1650422360000|2022-04-20 02:39:20|34887|34882.2|34886.5|34881.7|34888|34883.2|34886|34881.2|0
1650422370000|2022-04-20 02:39:30|34887|34882.2|34885.5|34880.7|34887|34882.2|34885.5|34880.7|1
1650422380000|2022-04-20 02:39:40|34886|34881.2|34885.5|34880.7|34888|34883.2|34885.5|34880.7|1
1650422390000|2022-04-20 02:39:50|34886|34881.2|34886|34881.2|34886|34881.2|34886|34881.2|0
1650422400000|2022-04-20 02:40:00|34886.5|34881.7|34887|34882.2|34887|34882.2|34885.5|34880.7|1
1650422410000|2022-04-20 02:40:10|34886.5|34881.7|34887|34882.2|34887|34882.2|34886.5|34881.7|0
1650422420000|2022-04-20 02:40:20|34886.5|34881.7|34885|34880.2|34886.5|34881.7|34883.5|34878.7|3
1650422430000|2022-04-20 02:40:30|34885.5|34880.7|34882.5|34877.7|34885.5|34880.7|34882.5|34877.7|1
1650422440000|2022-04-20 02:40:40|34882|34877.2|34884.5|34879.7|34884.5|34879.7|34882|34877.2|2
1650422450000|2022-04-20 02:40:50|34884|34879.2|34885.5|34880.7|34885.5|34880.7|34883.5|34878.7|1
1650422460000|2022-04-20 02:41:00|34885|34880.2|34882|34877.2|34885|34880.2|34879.5|34874.7|3
1650422470000|2022-04-20 02:41:10|34881.5|34876.7|34883.5|34878.7|34883.5|34878.7|34881.5|34876.7|0
1650422480000|2022-04-20 02:41:20|34884|34879.2|34883|34878.2|34885.5|34880.7|34883|34878.2|2
1650422490000|2022-04-20 02:41:30|34882.5|34877.7|34884.5|34879.7|34884.5|34879.7|34882|34877.2|1
1650422500000|2022-04-20 02:41:40|34884|34879.2|34883|34878.2|34884|34879.2|34882|34877.2|0
1650422510000|2022-04-20 02:41:50|34883.5|34878.7|34881.5|34876.7|34885|34880.2|34881.5|34876.7|1
1650422520000|2022-04-20 02:42:00|34882|34877.2|34881|34876.2|34882|34877.2|34881|34876.2|1
1650422530000|2022-04-20 02:42:10|34881.5|34876.7|34881.5|34876.7|34883|34878.2|34881|34876.2|6
1650422540000|2022-04-20 02:42:20|34881|34876.2|34884|34879.2|34884.5|34879.7|34881|34876.2|2
1650422550000|2022-04-20 02:42:30|34884.5|34879.7|34882.5|34877.7|34884.5|34879.7|34881|34876.2|5
1650422560000|2022-04-20 02:42:40|34883|34878.2|34882|34877.2|34884.5|34879.7|34881|34876.2|2
1650422570000|2022-04-20 02:42:50|34882.5|34877.7|34882|34877.2|34883|34878.2|34881.5|34876.7|0
1650422580000|2022-04-20 02:43:00|34881.5|34876.7|34882|34877.2|34882|34877.2|34881.5|34876.7|0
1650422600000|2022-04-20 02:43:20|34882.5|34877.7|34879.5|34874.7|34884|34879.2|34878.5|34873.7|5
1650422610000|2022-04-20 02:43:30|34880|34875.2|34881|34876.2|34881.5|34876.7|34880|34875.2|0
1650422620000|2022-04-20 02:43:40|34881.5|34876.7|34881|34876.2|34881.5|34876.7|34881|34876.2|0
1650422630000|2022-04-20 02:43:50|34880.5|34875.7|34881|34876.2|34881|34876.2|34880.5|34875.7|0
1650422640000|2022-04-20 02:44:00|34880.5|34875.7|34881|34876.2|34881|34876.2|34880|34875.2|1
1650422650000|2022-04-20 02:44:10|34881.5|34876.7|34881|34876.2|34881.5|34876.7|34880.5|34875.7|0
1650422660000|2022-04-20 02:44:20|34881.5|34876.7|34882.5|34877.7|34883|34878.2|34881.5|34876.7|5
1650422670000|2022-04-20 02:44:30|34883|34878.2|34883|34878.2|34883|34878.2|34883|34878.2|0
1650422680000|2022-04-20 02:44:40|34882.5|34877.7|34881|34876.2|34882.5|34877.7|34880|34875.2|3
1650422690000|2022-04-20 02:44:50|34881.5|34876.7|34880.5|34875.7|34882|34877.2|34880|34875.2|2
1650422700000|2022-04-20 02:45:00|34880|34875.2|34880|34875.2|34880.5|34875.7|34879|34874.2|3
1650422710000|2022-04-20 02:45:10|||||||||1
1650422720000|2022-04-20 02:45:20|34878.5|34873.7|34876.5|34871.7|34878.5|34873.7|34876.5|34871.7|1
1650422730000|2022-04-20 02:45:30|34876|34871.2|34876|34871.2|34877|34872.2|34874.5|34869.7|2
1650422740000|2022-04-20 02:45:40|34876.5|34871.7|34876|34871.2|34878|34873.2|34876|34871.2|0
1650422750000|2022-04-20 02:45:50|34876.5|34871.7|34877.5|34872.7|34877.5|34872.7|34876.5|34871.7|5
1650422760000|2022-04-20 02:46:00|34878|34873.2|34879.5|34874.7|34883.5|34878.7|34878|34873.2|4
1650422770000|2022-04-20 02:46:10|34879|34874.2|34879|34874.2|34879|34874.2|34879|34874.2|0
1650422780000|2022-04-20 02:46:20|34879.5|34874.7|34878.5|34873.7|34880|34875.2|34878.5|34873.7|1
1650422790000|2022-04-20 02:46:30|34878|34873.2|34875|34870.2|34878|34873.2|34875|34870.2|0
1650422800000|2022-04-20 02:46:40|34875.5|34870.7|34875|34870.2|34876.5|34871.7|34874.5|34869.7|2
1650422810000|2022-04-20 02:46:50|34874.5|34869.7|34876|34871.2|34876|34871.2|34874.5|34869.7|1
1650422820000|2022-04-20 02:47:00|34876.5|34871.7|34879.5|34874.7|34880|34875.2|34876|34871.2|1
1650422830000|2022-04-20 02:47:10|34879|34874.2|34877.5|34872.7|34879|34874.2|34877|34872.2|1
1650422840000|2022-04-20 02:47:20|34877|34872.2|34879|34874.2|34880.5|34875.7|34877|34872.2|9
1650422850000|2022-04-20 02:47:30|34879.5|34874.7|34882|34877.2|34882|34877.2|34879.5|34874.7|0
1650422860000|2022-04-20 02:47:40|34882.5|34877.7|34883.5|34878.7|34884|34879.2|34882.5|34877.7|3
1650422870000|2022-04-20 02:47:50|34884|34879.2|34880.5|34875.7|34884.5|34879.7|34880.5|34875.7|0
1650422880000|2022-04-20 02:48:00|34881|34876.2|34881|34876.2|34881.5|34876.7|34881|34876.2|1
1650422890000|2022-04-20 02:48:10|34881.5|34876.7|34881.5|34876.7|34882.5|34877.7|34881.5|34876.7|2
1650422900000|2022-04-20 02:48:20|34882|34877.2|34882|34877.2|34882.5|34877.7|34882|34877.2|0
1650422910000|2022-04-20 02:48:30|34882.5|34877.7|34882.5|34877.7|34883|34878.2|34882|34877.2|0
1650422920000|2022-04-20 02:48:40|34882|34877.2|34884.5|34879.7|34884.5|34879.7|34882|34877.2|0
1650422930000|2022-04-20 02:48:50|34884|34879.2|34886.5|34881.7|34887|34882.2|34884|34879.2|0
1650422940000|2022-04-20 02:49:00|34887|34882.2|34881|34876.2|34888|34883.2|34880.5|34875.7|9
1650422950000|2022-04-20 02:49:10|34880.5|34875.7|34880.5|34875.7|34880.5|34875.7|34879.5|34874.7|0
1650422960000|2022-04-20 02:49:20|34881|34876.2|34881|34876.2|34882|34877.2|34880|34875.2|0
1650422970000|2022-04-20 02:49:30|34881.5|34876.7|34881|34876.2|34882|34877.2|34881|34876.2|0
1650422980000|2022-04-20 02:49:40|34881.5|34876.7|34881.5|34876.7|34882|34877.2|34881|34876.2|0
1650422990000|2022-04-20 02:49:50|34881|34876.2|34880.5|34875.7|34881|34876.2|34879.5|34874.7|1
1650423000000|2022-04-20 02:50:00|34880|34875.2|34880|34875.2|34880|34875.2|34880|34875.2|0
1650423010000|2022-04-20 02:50:10|34880.5|34875.7|34878.5|34873.7|34880.5|34875.7|34877.5|34872.7|1
1650423030000|2022-04-20 02:50:30|34878|34873.2|34878|34873.2|34878|34873.2|34878|34873.2|0
1650423040000|2022-04-20 02:50:40|34878.5|34873.7|34880|34875.2|34880.5|34875.7|34878.5|34873.7|0
1650423050000|2022-04-20 02:50:50|34879.5|34874.7|34876|34871.2|34879.5|34874.7|34876|34871.2|1
1650423060000|2022-04-20 02:51:00|34875.5|34870.7|34877.5|34872.7|34878.5|34873.7|34875.5|34870.7|4
1650423070000|2022-04-20 02:51:10|34878|34873.2|34877|34872.2|34878|34873.2|34876.5|34871.7|0
1650423080000|2022-04-20 02:51:20|34876|34871.2|34877|34872.2|34877|34872.2|34876|34871.2|1
1650423090000|2022-04-20 02:51:30|34877.5|34872.7|34879|34874.2|34879|34874.2|34877.5|34872.7|3
1650423100000|2022-04-20 02:51:40|34878.5|34873.7|34877.5|34872.7|34879|34874.2|34877.5|34872.7|1
1650423110000|2022-04-20 02:51:50|34877|34872.2|34876.5|34871.7|34877|34872.2|34876.5|34871.7|0
1650423120000|2022-04-20 02:52:00|34877|34872.2|34877.5|34872.7|34877.5|34872.7|34877|34872.2|0
1650423130000|2022-04-20 02:52:10|34878|34873.2|34878.5|34873.7|34880|34875.2|34877.5|34872.7|1
1650423140000|2022-04-20 02:52:20|34878|34873.2|34878|34873.2|34879|34874.2|34878|34873.2|0
1650423150000|2022-04-20 02:52:30|34878.5|34873.7|34878.5|34873.7|34879|34874.2|34878|34873.2|0
1650423160000|2022-04-20 02:52:40|34879|34874.2|34879|34874.2|34879.5|34874.7|34878|34873.2|0
1650423170000|2022-04-20 02:52:50|34878.5|34873.7|34880|34875.2|34880|34875.2|34878.5|34873.7|1
1650423180000|2022-04-20 02:53:00|34880.5|34875.7|34880.5|34875.7|34881|34876.2|34880|34875.2|0
1650423190000|2022-04-20 02:53:10|34880|34875.2|34880|34875.2|34880.5|34875.7|34880|34875.2|0
1650423200000|2022-04-20 02:53:20|34880.5|34875.7|34879.5|34874.7|34880.5|34875.7|34878|34873.2|5
1650423220000|2022-04-20 02:53:40|34879|34874.2|34879.5|34874.7|34879.5|34874.7|34879|34874.2|0
1650423230000|2022-04-20 02:53:50|34880.5|34875.7|34879.5|34874.7|34880.5|34875.7|34879|34874.2|1
1650423240000|2022-04-20 02:54:00|34879|34874.2|34879|34874.2|34880|34875.2|34879|34874.2|0
1650423250000|2022-04-20 02:54:10|34879.5|34874.7|34880.5|34875.7|34881|34876.2|34879.5|34874.7|0
1650423260000|2022-04-20 02:54:20|34881|34876.2|34881|34876.2|34881.5|34876.7|34880.5|34875.7|0
1650423270000|2022-04-20 02:54:30|34881.5|34876.7|34878|34873.2|34881.5|34876.7|34878|34873.2|2
1650423280000|2022-04-20 02:54:40|34878.5|34873.7|34879|34874.2|34879.5|34874.7|34878.5|34873.7|1
1650423290000|2022-04-20 02:54:50|34878.5|34873.7|34879.5|34874.7|34879.5|34874.7|34878|34873.2|0
1650423300000|2022-04-20 02:55:00|34880|34875.2|34881.5|34876.7|34882.5|34877.7|34880|34875.2|4
1650423310000|2022-04-20 02:55:10|34882|34877.2|34883|34878.2|34883|34878.2|34882|34877.2|0
1650423330000|2022-04-20 02:55:30|34882.5|34877.7|34882.5|34877.7|34882.5|34877.7|34882|34877.2|1
1650423350000|2022-04-20 02:55:50|34883|34878.2|34886.5|34881.7|34886.5|34881.7|34883|34878.2|2
1650423360000|2022-04-20 02:56:00|34886|34881.2|34886.5|34881.7|34887|34882.2|34886|34881.2|1
1650423370000|2022-04-20 02:56:10|34887|34882.2|34885.5|34880.7|34888|34883.2|34885|34880.2|3
1650423380000|2022-04-20 02:56:20|34886|34881.2|34886.5|34881.7|34887|34882.2|34886|34881.2|0
1650423390000|2022-04-20 02:56:30|34887|34882.2|34887|34882.2|34887.5|34882.7|34886|34881.2|1
1650423400000|2022-04-20 02:56:40|34887.5|34882.7|34888|34883.2|34888|34883.2|34887|34882.2|0
1650423410000|2022-04-20 02:56:50|34886|34881.2|34888|34883.2|34888|34883.2|34886|34881.2|6
1650423420000|2022-04-20 02:57:00|34888.5|34883.7|34888|34883.2|34890|34885.2|34888|34883.2|4
1650423430000|2022-04-20 02:57:10|34888.5|34883.7|34889|34884.2|34891|34886.2|34888|34883.2|14
1650423440000|2022-04-20 02:57:20|34888.5|34883.7|34889|34884.2|34890|34885.2|34888|34883.2|5
1650423450000|2022-04-20 02:57:30|34889.5|34884.7|34885.5|34880.7|34889.5|34884.7|34885.5|34880.7|2
1650423460000|2022-04-20 02:57:40|34885|34880.2|34886.5|34881.7|34886.5|34881.7|34885|34880.2|1
1650423470000|2022-04-20 02:57:50|34887|34882.2|34888|34883.2|34888.5|34883.7|34886.5|34881.7|1
1650423480000|2022-04-20 02:58:00|34888.5|34883.7|34889|34884.2|34889.5|34884.7|34888|34883.2|0
1650423490000|2022-04-20 02:58:10|34888.5|34883.7|34889|34884.2|34889|34884.2|34888|34883.2|4
1650423500000|2022-04-20 02:58:20|34887.5|34882.7|34888.5|34883.7|34888.5|34883.7|34887|34882.2|2
1650423510000|2022-04-20 02:58:30|34888|34883.2|34887.5|34882.7|34888|34883.2|34885|34880.2|2
1650423520000|2022-04-20 02:58:40|34887|34882.2|34886.5|34881.7|34887|34882.2|34885.5|34880.7|0
1650423530000|2022-04-20 02:58:50|34886|34881.2|34886|34881.2|34886|34881.2|34886|34881.2|0
1650423540000|2022-04-20 02:59:00|34886.5|34881.7|34887.5|34882.7|34889|34884.2|34886.5|34881.7|2
1650423550000|2022-04-20 02:59:10|34887|34882.2|34886|34881.2|34887|34882.2|34884|34879.2|0
1650423560000|2022-04-20 02:59:20|34886.5|34881.7|34886.5|34881.7|34887.5|34882.7|34886.5|34881.7|0
1650423570000|2022-04-20 02:59:30|34887|34882.2|34888|34883.2|34888.5|34883.7|34887|34882.2|2
1650423580000|2022-04-20 02:59:40|34888.5|34883.7|34891|34886.2|34891.5|34886.7|34888.5|34883.7|2
1650423590000|2022-04-20 02:59:50|34890.5|34885.7|34890|34885.2|34890.5|34885.7|34890|34885.2|0
1650423600000|2022-04-20 03:00:00|34890.5|34885.7|34891|34886.2|34894|34889.2|34890.5|34885.7|15
1650423610000|2022-04-20 03:00:10|34891.5|34886.7|34892|34887.2|34893.5|34888.7|34891|34886.2|3
1650423620000|2022-04-20 03:00:20|34892.5|34887.7|34896|34891.2|34897|34892.2|34891|34886.2|12
1650423630000|2022-04-20 03:00:30|34896.5|34891.7|34899|34894.2|34900|34895.2|34896|34891.2|2
1650423640000|2022-04-20 03:00:40|34898.5|34893.7|34900|34895.2|34900.5|34895.7|34898.5|34893.7|2
1650423650000|2022-04-20 03:00:50|34899.5|34894.7|34902.5|34897.7|34902.5|34897.7|34899.5|34894.7|9
1650423660000|2022-04-20 03:01:00|34903|34898.2|34896|34891.2|34904|34899.2|34896|34891.2|18
1650423670000|2022-04-20 03:01:10|34895.5|34890.7|34898|34893.2|34899.5|34894.7|34895.5|34890.7|12
1650423680000|2022-04-20 03:01:20|34898.5|34893.7|34900|34895.2|34900.5|34895.7|34898|34893.2|3
1650423690000|2022-04-20 03:01:30|34900.5|34895.7|34901|34896.2|34902|34897.2|34900.5|34895.7|2
1650423700000|2022-04-20 03:01:40|34901.5|34896.7|34900.5|34895.7|34901.5|34896.7|34899|34894.2|2
1650423710000|2022-04-20 03:01:50|34901|34896.2|34903.5|34898.7|34903.5|34898.7|34901|34896.2|3
1650423720000|2022-04-20 03:02:00|34903|34898.2|34903|34898.2|34903.5|34898.7|34901|34896.2|3
1650423730000|2022-04-20 03:02:10|34902.5|34897.7|34902|34897.2|34903|34898.2|34901|34896.2|3
1650423740000|2022-04-20 03:02:20|34901.5|34896.7|34903|34898.2|34903|34898.2|34900|34895.2|3
1650423750000|2022-04-20 03:02:30|34903.5|34898.7|34902.5|34897.7|34905|34900.2|34902.5|34897.7|5
1650423760000|2022-04-20 03:02:40|34902|34897.2|34901|34896.2|34902|34897.2|34901|34896.2|1
1650423770000|2022-04-20 03:02:50|34901.5|34896.7|34901|34896.2|34901.5|34896.7|34901|34896.2|0
1650423780000|2022-04-20 03:03:00|34901.5|34896.7|34898.5|34893.7|34901.5|34896.7|34898.5|34893.7|1
1650423790000|2022-04-20 03:03:10|34898|34893.2|34897|34892.2|34898.5|34893.7|34896.5|34891.7|2
1650423800000|2022-04-20 03:03:20|34896.5|34891.7|34897.5|34892.7|34898|34893.2|34896.5|34891.7|0
1650423810000|2022-04-20 03:03:30|34897|34892.2|34895.5|34890.7|34897|34892.2|34894|34889.2|0
1650423820000|2022-04-20 03:03:40|34896|34891.2|34895.5|34890.7|34897|34892.2|34894.5|34889.7|1
1650423830000|2022-04-20 03:03:50|34896|34891.2|34896|34891.2|34897|34892.2|34896|34891.2|0
1650423840000|2022-04-20 03:04:00|34895.5|34890.7|34894|34889.2|34895.5|34890.7|34894|34889.2|3
1650423850000|2022-04-20 03:04:10|34894.5|34889.7|34893.5|34888.7|34895|34890.2|34892.5|34887.7|6
1650423860000|2022-04-20 03:04:20|34894.5|34889.7|34895|34890.2|34895.5|34890.7|34894.5|34889.7|1
1650423870000|2022-04-20 03:04:30|34895.5|34890.7|34895.5|34890.7|34896|34891.2|34895|34890.2|2
1650423880000|2022-04-20 03:04:40|34895|34890.2|34895|34890.2|34895.5|34890.7|34895|34890.2|0
1650423890000|2022-04-20 03:04:50|34895.5|34890.7|34896.5|34891.7|34896.5|34891.7|34895|34890.2|0
1650423900000|2022-04-20 03:05:00|34896|34891.2|34896|34891.2|34896.5|34891.7|34894.5|34889.7|5
1650423910000|2022-04-20 03:05:10|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34895|34890.2|1
1650423920000|2022-04-20 03:05:20|34894.5|34889.7|34895.5|34890.7|34896.5|34891.7|34894.5|34889.7|2
1650423930000|2022-04-20 03:05:30|34896|34891.2|34897.5|34892.7|34898|34893.2|34896|34891.2|0
1650423940000|2022-04-20 03:05:40|34897|34892.2|34898|34893.2|34898.5|34893.7|34897|34892.2|0
1650423950000|2022-04-20 03:05:50|34898.5|34893.7|34897.5|34892.7|34898.5|34893.7|34895.5|34890.7|1
1650423960000|2022-04-20 03:06:00|34897|34892.2|34894|34889.2|34898|34893.2|34894|34889.2|4
1650423970000|2022-04-20 03:06:10|34894.5|34889.7|34893.5|34888.7|34896|34891.2|34893.5|34888.7|0
1650423980000|2022-04-20 03:06:20|34894|34889.2|34893|34888.2|34894|34889.2|34893|34888.2|0
1650423990000|2022-04-20 03:06:30|34892.5|34887.7|34895.5|34890.7|34896|34891.2|34890|34885.2|6
1650424000000|2022-04-20 03:06:40|34895|34890.2|34895|34890.2|34896|34891.2|34895|34890.2|2
1650424010000|2022-04-20 03:06:50|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34893.5|34888.7|0
1650424020000|2022-04-20 03:07:00|34894.5|34889.7|34898.5|34893.7|34899.5|34894.7|34894.5|34889.7|4
1650424030000|2022-04-20 03:07:10|34899|34894.2|34898|34893.2|34900|34895.2|34897.5|34892.7|5
1650424040000|2022-04-20 03:07:20|34898.5|34893.7|34898.5|34893.7|34898.5|34893.7|34897.5|34892.7|0
1650424050000|2022-04-20 03:07:30|34898|34893.2|34898.5|34893.7|34898.5|34893.7|34897|34892.2|2
1650424060000|2022-04-20 03:07:40|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34897|34892.2|0
1650424070000|2022-04-20 03:07:50|34897.5|34892.7|34898|34893.2|34898|34893.2|34897.5|34892.7|1
1650424080000|2022-04-20 03:08:00|34898.5|34893.7|34894|34889.2|34898.5|34893.7|34894|34889.2|2
1650424090000|2022-04-20 03:08:10|34893.5|34888.7|34892|34887.2|34893.5|34888.7|34891.5|34886.7|5
1650424100000|2022-04-20 03:08:20|34894|34889.2|34891.5|34886.7|34894|34889.2|34891|34886.2|2
1650424110000|2022-04-20 03:08:30|34892|34887.2|34893|34888.2|34893|34888.2|34892|34887.2|0
1650424120000|2022-04-20 03:08:40|34893.5|34888.7|34893.5|34888.7|34894|34889.2|34892.5|34887.7|1
1650424130000|2022-04-20 03:08:50|34893|34888.2|34893|34888.2|34893.5|34888.7|34892.5|34887.7|0
1650424140000|2022-04-20 03:09:00|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|3
1650424150000|2022-04-20 03:09:10|34894.5|34889.7|34893.5|34888.7|34894.5|34889.7|34892.5|34887.7|3
1650424160000|2022-04-20 03:09:20|34894|34889.2|34894|34889.2|34894.5|34889.7|34893|34888.2|0
1650424170000|2022-04-20 03:09:30|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|1
1650424180000|2022-04-20 03:09:40|34893.5|34888.7|34896.5|34891.7|34897|34892.2|34893.5|34888.7|4
1650424190000|2022-04-20 03:09:50|34897|34892.2|34895.5|34890.7|34897.5|34892.7|34894|34889.2|1
1650424200000|2022-04-20 03:10:00|34895|34890.2|34897|34892.2|34897.5|34892.7|34895|34890.2|1
1650424210000|2022-04-20 03:10:10|34897.5|34892.7|34898.5|34893.7|34899|34894.2|34897|34892.2|2
1650424220000|2022-04-20 03:10:20|34898|34893.2|34897.5|34892.7|34898.5|34893.7|34897|34892.2|0
1650424230000|2022-04-20 03:10:30|34898.5|34893.7|34898|34893.2|34898.5|34893.7|34898|34893.2|1
1650424250000|2022-04-20 03:10:50|34898.5|34893.7|34897.5|34892.7|34898.5|34893.7|34897|34892.2|1
1650424260000|2022-04-20 03:11:00|34897|34892.2|34891|34886.2|34897.5|34892.7|34890|34885.2|9
1650424270000|2022-04-20 03:11:10|34890.5|34885.7|34892.5|34887.7|34894|34889.2|34890|34885.2|2
1650424280000|2022-04-20 03:11:20|34893|34888.2|34891.5|34886.7|34893|34888.2|34890|34885.2|3
1650424290000|2022-04-20 03:11:30|34892|34887.2|34892.5|34887.7|34894|34889.2|34892|34887.2|5
1650424300000|2022-04-20 03:11:40|34892|34887.2|34890|34885.2|34892|34887.2|34890|34885.2|3
1650424310000|2022-04-20 03:11:50|34889.5|34884.7|34890|34885.2|34890|34885.2|34889.5|34884.7|0
1650424320000|2022-04-20 03:12:00|34889.5|34884.7|34887|34882.2|34890|34885.2|34886|34881.2|10
1650424330000|2022-04-20 03:12:10|34887.5|34882.7|34885|34880.2|34888|34883.2|34885|34880.2|2
1650424340000|2022-04-20 03:12:20|34885.5|34880.7|34885|34880.2|34886.5|34881.7|34885|34880.2|1
1650424350000|2022-04-20 03:12:30|34885.5|34880.7|34885.5|34880.7|34887.5|34882.7|34885.5|34880.7|3
1650424360000|2022-04-20 03:12:40|34886|34881.2|34886|34881.2|34886|34881.2|34885.5|34880.7|0
1650424370000|2022-04-20 03:12:50|34884|34879.2|34884|34879.2|34884|34879.2|34883.5|34878.7|2
1650424380000|2022-04-20 03:13:00|34884.5|34879.7|34884.5|34879.7|34887|34882.2|34883.5|34878.7|5
1650424390000|2022-04-20 03:13:10|34884|34879.2|34878.5|34873.7|34884.5|34879.7|34877.5|34872.7|6
1650424400000|2022-04-20 03:13:20|34879|34874.2|34876|34871.2|34880.5|34875.7|34876|34871.2|0
1650424410000|2022-04-20 03:13:30|34875.5|34870.7|34876|34871.2|34879|34874.2|34875.5|34870.7|5
1650424420000|2022-04-20 03:13:40|34875.5|34870.7|34875.5|34870.7|34876|34871.2|34875|34870.2|3
1650424430000|2022-04-20 03:13:50|34877|34872.2|34877.5|34872.7|34878|34873.2|34877|34872.2|2
1650424440000|2022-04-20 03:14:00|34877|34872.2|34876|34871.2|34877|34872.2|34875.5|34870.7|5
1650424450000|2022-04-20 03:14:10|34876.5|34871.7|34877|34872.2|34877.5|34872.7|34876|34871.2|0
1650424460000|2022-04-20 03:14:20|34877.5|34872.7|34878.5|34873.7|34879|34874.2|34877.5|34872.7|1
1650424470000|2022-04-20 03:14:30|34877|34872.2|34883|34878.2|34884|34879.2|34876.5|34871.7|15
1650424480000|2022-04-20 03:14:40|34882.5|34877.7|34884|34879.2|34884|34879.2|34881|34876.2|1
1650424490000|2022-04-20 03:14:50|34884.5|34879.7|34884|34879.2|34886.5|34881.7|34882.5|34877.7|6
1650424500000|2022-04-20 03:15:00|34884.5|34879.7|34887|34882.2|34888.5|34883.7|34884|34879.2|8
1650424510000|2022-04-20 03:15:10|34887.5|34882.7|34883.5|34878.7|34887.5|34882.7|34882.5|34877.7|1
1650424520000|2022-04-20 03:15:20|34884|34879.2|34882|34877.2|34884|34879.2|34882|34877.2|3
1650424530000|2022-04-20 03:15:30|34881.5|34876.7|34882|34877.2|34882.5|34877.7|34879.5|34874.7|11
1650424540000|2022-04-20 03:15:40|34883.5|34878.7|34879|34874.2|34884|34879.2|34879|34874.2|1
1650424550000|2022-04-20 03:15:50|34879.5|34874.7|34878|34873.2|34880.5|34875.7|34878|34873.2|1
1650424560000|2022-04-20 03:16:00|34879|34874.2|34878|34873.2|34880|34875.2|34878|34873.2|8
1650424570000|2022-04-20 03:16:10|34877.5|34872.7|34876|34871.2|34877.5|34872.7|34876|34871.2|1
1650424580000|2022-04-20 03:16:20|34876.5|34871.7|34876.5|34871.7|34877|34872.2|34876|34871.2|1
1650424590000|2022-04-20 03:16:30|34876|34871.2|34874.5|34869.7|34876.5|34871.7|34874|34869.2|1
1650424600000|2022-04-20 03:16:40|34874|34869.2|34874|34869.2|34875|34870.2|34873.5|34868.7|11
1650424610000|2022-04-20 03:16:50|34874.5|34869.7|34868|34863.2|34874.5|34869.7|34868|34863.2|9
1650424620000|2022-04-20 03:17:00|34869|34864.2|34874.5|34869.7|34875|34870.2|34869|34864.2|2
1650424630000|2022-04-20 03:17:10|34874|34869.2|34880.5|34875.7|34881|34876.2|34873.5|34868.7|10
1650424640000|2022-04-20 03:17:20|34880|34875.2|34880.5|34875.7|34883.5|34878.7|34879.5|34874.7|3
1650424650000|2022-04-20 03:17:30|34880|34875.2|34880|34875.2|34882|34877.2|34880|34875.2|1
1650424660000|2022-04-20 03:17:40|34879.5|34874.7|34878|34873.2|34879.5|34874.7|34878|34873.2|6
1650424670000|2022-04-20 03:17:50|34878.5|34873.7|34879|34874.2|34880.5|34875.7|34878.5|34873.7|0
1650424680000|2022-04-20 03:18:00|34879.5|34874.7|34878.5|34873.7|34880.5|34875.7|34878.5|34873.7|0
1650424690000|2022-04-20 03:18:10|34878|34873.2|34878|34873.2|34878.5|34873.7|34878|34873.2|0
1650424700000|2022-04-20 03:18:20|34877.5|34872.7|34875.5|34870.7|34877.5|34872.7|34875|34870.2|1
1650424710000|2022-04-20 03:18:30|34875|34870.2|34875|34870.2|34875.5|34870.7|34874|34869.2|0
1650424720000|2022-04-20 03:18:40|34875.5|34870.7|34875.5|34870.7|34876|34871.2|34875|34870.2|0
1650424730000|2022-04-20 03:18:50|34876|34871.2|34878|34873.2|34878.5|34873.7|34876|34871.2|0
1650424740000|2022-04-20 03:19:00|34877.5|34872.7|34876.5|34871.7|34878.5|34873.7|34876.5|34871.7|0
1650424750000|2022-04-20 03:19:10|34876|34871.2|34877|34872.2|34877|34872.2|34876|34871.2|0
1650424760000|2022-04-20 03:19:20|34876.5|34871.7|34876.5|34871.7|34877|34872.2|34875.5|34870.7|1
1650424770000|2022-04-20 03:19:30|34876|34871.2|34877|34872.2|34877|34872.2|34875.5|34870.7|0
1650424780000|2022-04-20 03:19:40|34877.5|34872.7|34882.5|34877.7|34882.5|34877.7|34877.5|34872.7|1
1650424790000|2022-04-20 03:19:50|34883|34878.2|34881|34876.2|34883|34878.2|34880.5|34875.7|1
1650424800000|2022-04-20 03:20:00|34880.5|34875.7|34880.5|34875.7|34882|34877.2|34880.5|34875.7|4
1650424810000|2022-04-20 03:20:10|34880|34875.2|34881|34876.2|34881.5|34876.7|34880|34875.2|1
1650424820000|2022-04-20 03:20:20|34880.5|34875.7|34881.5|34876.7|34882.5|34877.7|34879.5|34874.7|6
1650424830000|2022-04-20 03:20:30|34882|34877.2|34882|34877.2|34883|34878.2|34881.5|34876.7|0
1650424840000|2022-04-20 03:20:40|34881.5|34876.7|34882|34877.2|34882|34877.2|34880.5|34875.7|0
1650424850000|2022-04-20 03:20:50|34882.5|34877.7|34880|34875.2|34882.5|34877.7|34879|34874.2|1
1650424860000|2022-04-20 03:21:00|34880.5|34875.7|34882|34877.2|34882|34877.2|34880.5|34875.7|1
1650424870000|2022-04-20 03:21:10|34881.5|34876.7|34881.5|34876.7|34882|34877.2|34881.5|34876.7|1
1650424880000|2022-04-20 03:21:20|34880|34875.2|34879.5|34874.7|34880|34875.2|34879.5|34874.7|1
1650424890000|2022-04-20 03:21:30|34880|34875.2|34879.5|34874.7|34880|34875.2|34879.5|34874.7|2
1650424900000|2022-04-20 03:21:40|34880|34875.2|34882|34877.2|34882|34877.2|34880|34875.2|2
1650424910000|2022-04-20 03:21:50|34881|34876.2|34879.5|34874.7|34881|34876.2|34879.5|34874.7|1
1650424920000|2022-04-20 03:22:00|34880|34875.2|34881|34876.2|34881|34876.2|34880|34875.2|1
1650424930000|2022-04-20 03:22:10|34881.5|34876.7|34880|34875.2|34882|34877.2|34880|34875.2|1
1650424940000|2022-04-20 03:22:20|34880.5|34875.7|34884|34879.2|34884|34879.2|34880.5|34875.7|2
1650424950000|2022-04-20 03:22:30|34883|34878.2|34884|34879.2|34884|34879.2|34883|34878.2|2
1650424960000|2022-04-20 03:22:40|34883.5|34878.7|34883.5|34878.7|34884|34879.2|34883|34878.2|8
1650424970000|2022-04-20 03:22:50|34884|34879.2|34887|34882.2|34889|34884.2|34883|34878.2|11
1650424980000|2022-04-20 03:23:00|34886.5|34881.7|34886.5|34881.7|34889.5|34884.7|34886.5|34881.7|0
1650424990000|2022-04-20 03:23:10|34887|34882.2|34888|34883.2|34888|34883.2|34886.5|34881.7|1
1650425000000|2022-04-20 03:23:20|34888.5|34883.7|34889|34884.2|34889|34884.2|34886.5|34881.7|1
1650425010000|2022-04-20 03:23:30|34888.5|34883.7|34886.5|34881.7|34889|34884.2|34885.5|34880.7|0
1650425020000|2022-04-20 03:23:40|34886|34881.2|34883|34878.2|34886|34881.2|34881|34876.2|7
1650425030000|2022-04-20 03:23:50|34883.5|34878.7|34886|34881.2|34886|34881.2|34883|34878.2|5
1650425040000|2022-04-20 03:24:00|34886.5|34881.7|34886.5|34881.7|34887|34882.2|34886|34881.2|0
1650425050000|2022-04-20 03:24:10|34887|34882.2|34885|34880.2|34887.5|34882.7|34883.5|34878.7|2
1650425060000|2022-04-20 03:24:20|34885.5|34880.7|34885|34880.2|34886|34881.2|34884|34879.2|2
1650425070000|2022-04-20 03:24:30|34885.5|34880.7|34883.5|34878.7|34887|34882.2|34883.5|34878.7|9
1650425080000|2022-04-20 03:24:40|34884|34879.2|34883|34878.2|34884|34879.2|34882|34877.2|0
1650425100000|2022-04-20 03:25:00|34882.5|34877.7|34883|34878.2|34883.5|34878.7|34882|34877.2|12
1650425110000|2022-04-20 03:25:10|34883.5|34878.7|34884.5|34879.7|34885|34880.2|34883|34878.2|1
1650425120000|2022-04-20 03:25:20|34885|34880.2|34884|34879.2|34885|34880.2|34882.5|34877.7|2
1650425130000|2022-04-20 03:25:30|34883.5|34878.7|34888|34883.2|34888|34883.2|34883.5|34878.7|5
1650425140000|2022-04-20 03:25:40|34888.5|34883.7|34885|34880.2|34889.5|34884.7|34884.5|34879.7|11
1650425150000|2022-04-20 03:25:50|34884.5|34879.7|34885|34880.2|34886|34881.2|34883.5|34878.7|6
1650425160000|2022-04-20 03:26:00|34885.5|34880.7|34884|34879.2|34886|34881.2|34884|34879.2|2
1650425170000|2022-04-20 03:26:10|34884.5|34879.7|34883|34878.2|34886.5|34881.7|34882.5|34877.7|2
1650425180000|2022-04-20 03:26:20|34882.5|34877.7|34882|34877.2|34883|34878.2|34880|34875.2|13
1650425190000|2022-04-20 03:26:30|34882.5|34877.7|34881.5|34876.7|34882.5|34877.7|34881|34876.2|0
1650425200000|2022-04-20 03:26:40|34881|34876.2|34882|34877.2|34882|34877.2|34880|34875.2|0
1650425210000|2022-04-20 03:26:50|34882.5|34877.7|34882|34877.2|34882.5|34877.7|34882|34877.2|0
1650425220000|2022-04-20 03:27:00|34881.5|34876.7|34881|34876.2|34881.5|34876.7|34880|34875.2|3
1650425230000|2022-04-20 03:27:10|34881.5|34876.7|34882|34877.2|34882|34877.2|34881.5|34876.7|0
1650425240000|2022-04-20 03:27:20|34882.5|34877.7|34881|34876.2|34883.5|34878.7|34881|34876.2|2
1650425250000|2022-04-20 03:27:30|34881.5|34876.7|34883|34878.2|34883|34878.2|34881.5|34876.7|2
1650425260000|2022-04-20 03:27:40|34882.5|34877.7|34885|34880.2|34885.5|34880.7|34882.5|34877.7|1
1650425270000|2022-04-20 03:27:50|34885.5|34880.7|34886.5|34881.7|34887.5|34882.7|34885|34880.2|10
1650425280000|2022-04-20 03:28:00|34886|34881.2|34886|34881.2|34886.5|34881.7|34886|34881.2|1
1650425290000|2022-04-20 03:28:10|34885.5|34880.7|34883|34878.2|34885.5|34880.7|34882|34877.2|6
1650425310000|2022-04-20 03:28:30|34882.5|34877.7|34883.5|34878.7|34884.5|34879.7|34881|34876.2|6
1650425320000|2022-04-20 03:28:40|34883|34878.2|34885|34880.2|34885|34880.2|34883|34878.2|0
1650425330000|2022-04-20 03:28:50|34884|34879.2|34887|34882.2|34887|34882.2|34884|34879.2|3
1650425340000|2022-04-20 03:29:00|34887.5|34882.7|34888|34883.2|34888|34883.2|34886.5|34881.7|1
1650425350000|2022-04-20 03:29:10|34888.5|34883.7|34889|34884.2|34889|34884.2|34887|34882.2|2
1650425360000|2022-04-20 03:29:20|34889.5|34884.7|34891.5|34886.7|34892|34887.2|34889.5|34884.7|1
1650425370000|2022-04-20 03:29:30|34891|34886.2|34889|34884.2|34891|34886.2|34888.5|34883.7|2
1650425380000|2022-04-20 03:29:40|34888.5|34883.7|34886|34881.2|34888.5|34883.7|34886|34881.2|3
1650425390000|2022-04-20 03:29:50|34885.5|34880.7|34886|34881.2|34886.5|34881.7|34885.5|34880.7|0
1650425400000|2022-04-20 03:30:00|34886.5|34881.7|34880|34875.2|34888|34883.2|34879.5|34874.7|9
1650425410000|2022-04-20 03:30:10|34879.5|34874.7|34880.5|34875.7|34883|34878.2|34879|34874.2|3
1650425420000|2022-04-20 03:30:20|34880|34875.2|34881|34876.2|34882|34877.2|34879.5|34874.7|0
1650425430000|2022-04-20 03:30:30|34880.5|34875.7|34879.5|34874.7|34881|34876.2|34878.5|34873.7|3
1650425440000|2022-04-20 03:30:40|34878.5|34873.7|34881|34876.2|34881|34876.2|34878.5|34873.7|1
1650425450000|2022-04-20 03:30:50|34880|34875.2|34881|34876.2|34882|34877.2|34880|34875.2|3
1650425460000|2022-04-20 03:31:00|34881.5|34876.7|34881.5|34876.7|34884|34879.2|34881.5|34876.7|4
1650425470000|2022-04-20 03:31:10|34882|34877.2|34881.5|34876.7|34883|34878.2|34881|34876.2|1
1650425480000|2022-04-20 03:31:20|34882|34877.2|34884|34879.2|34884.5|34879.7|34882|34877.2|2
1650425490000|2022-04-20 03:31:30|34884.5|34879.7|34883.5|34878.7|34884.5|34879.7|34883|34878.2|2
1650425500000|2022-04-20 03:31:40|||||||||1
1650425510000|2022-04-20 03:31:50|34883|34878.2|34882.5|34877.7|34883|34878.2|34882|34877.2|0
1650425520000|2022-04-20 03:32:00|34883|34878.2|34884|34879.2|34885|34880.2|34883|34878.2|3
1650425530000|2022-04-20 03:32:10|34883.5|34878.7|34880.5|34875.7|34883.5|34878.7|34879|34874.2|5
1650425540000|2022-04-20 03:32:20|34881|34876.2|34881|34876.2|34882|34877.2|34881|34876.2|0
1650425550000|2022-04-20 03:32:30|34880.5|34875.7|34879|34874.2|34880.5|34875.7|34878|34873.2|5
1650425560000|2022-04-20 03:32:40|34879.5|34874.7|34880.5|34875.7|34882|34877.2|34879.5|34874.7|3
1650425570000|2022-04-20 03:32:50|34880|34875.2|34878|34873.2|34881|34876.2|34878|34873.2|0
1650425580000|2022-04-20 03:33:00|34877.5|34872.7|34876|34871.2|34880|34875.2|34876|34871.2|4
1650425590000|2022-04-20 03:33:10|34877|34872.2|34878|34873.2|34878|34873.2|34877|34872.2|1
1650425600000|2022-04-20 03:33:20|34877.5|34872.7|34877|34872.2|34878|34873.2|34876|34871.2|0
1650425610000|2022-04-20 03:33:30|34876.5|34871.7|34876.5|34871.7|34877|34872.2|34876.5|34871.7|0
1650425620000|2022-04-20 03:33:40|34877.5|34872.7|34876|34871.2|34878.5|34873.7|34872|34867.2|6
1650425630000|2022-04-20 03:33:50|34877|34872.2|34876|34871.2|34878.5|34873.7|34876|34871.2|2
1650425640000|2022-04-20 03:34:00|34875.5|34870.7|34873.5|34868.7|34875.5|34870.7|34873.5|34868.7|3
1650425650000|2022-04-20 03:34:10|34874|34869.2|34873|34868.2|34874|34869.2|34872|34867.2|3
1650425660000|2022-04-20 03:34:20|34873.5|34868.7|34875|34870.2|34875|34870.2|34873.5|34868.7|5
1650425670000|2022-04-20 03:34:30|34874.5|34869.7|34874|34869.2|34875|34870.2|34873.5|34868.7|0
1650425680000|2022-04-20 03:34:40|34874.5|34869.7|34873.5|34868.7|34874.5|34869.7|34872.5|34867.7|3
1650425690000|2022-04-20 03:34:50|34874|34869.2|34875|34870.2|34876.5|34871.7|34873.5|34868.7|1
1650425700000|2022-04-20 03:35:00|34874|34869.2|34877|34872.2|34877.5|34872.7|34874|34869.2|1
1650425710000|2022-04-20 03:35:10|34876.5|34871.7|34880.5|34875.7|34880.5|34875.7|34876.5|34871.7|6
1650425720000|2022-04-20 03:35:20|34880|34875.2|34879|34874.2|34880.5|34875.7|34879|34874.2|3
1650425730000|2022-04-20 03:35:30|34879.5|34874.7|34880|34875.2|34880.5|34875.7|34878.5|34873.7|2
1650425740000|2022-04-20 03:35:40|34880.5|34875.7|34880.5|34875.7|34882|34877.2|34880|34875.2|2
1650425750000|2022-04-20 03:35:50|34880|34875.2|34881|34876.2|34881|34876.2|34879|34874.2|3
1650425760000|2022-04-20 03:36:00|34880.5|34875.7|34882|34877.2|34883|34878.2|34880|34875.2|1
1650425770000|2022-04-20 03:36:10|34881.5|34876.7|34880|34875.2|34882|34877.2|34880|34875.2|0
1650425780000|2022-04-20 03:36:20|34880.5|34875.7|34880|34875.2|34881|34876.2|34880|34875.2|1
1650425790000|2022-04-20 03:36:30|||||||||3
1650425800000|2022-04-20 03:36:40|34879.5|34874.7|34878|34873.2|34880|34875.2|34877.5|34872.7|1
1650425810000|2022-04-20 03:36:50|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650425820000|2022-04-20 03:37:00|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650425830000|2022-04-20 03:37:10|34878.5|34873.7|34879|34874.2|34879.5|34874.7|34878.5|34873.7|4
1650425840000|2022-04-20 03:37:20|34878|34873.2|34879|34874.2|34879|34874.2|34878|34873.2|2
1650425850000|2022-04-20 03:37:30|34878.5|34873.7|34878.5|34873.7|34879|34874.2|34878.5|34873.7|0
1650425860000|2022-04-20 03:37:40|34878|34873.2|34878.5|34873.7|34879|34874.2|34878|34873.2|1
1650425870000|2022-04-20 03:37:50|34878|34873.2|34878|34873.2|34879.5|34874.7|34877|34872.2|1
1650425890000|2022-04-20 03:38:10|34878.5|34873.7|34879|34874.2|34879.5|34874.7|34878.5|34873.7|2
1650425900000|2022-04-20 03:38:20|34879.5|34874.7|34879.5|34874.7|34879.5|34874.7|34878.5|34873.7|0
1650425910000|2022-04-20 03:38:30|34879|34874.2|34879|34874.2|34879|34874.2|34877.5|34872.7|5
1650425920000|2022-04-20 03:38:40|34879.5|34874.7|34880|34875.2|34880|34875.2|34878|34873.2|0
1650425930000|2022-04-20 03:38:50|34879.5|34874.7|34880|34875.2|34880|34875.2|34879|34874.2|0
1650425940000|2022-04-20 03:39:00|34880.5|34875.7|34881|34876.2|34881|34876.2|34880.5|34875.7|0
1650425950000|2022-04-20 03:39:10|34880|34875.2|34881|34876.2|34882|34877.2|34880|34875.2|7
1650425960000|2022-04-20 03:39:20|34881.5|34876.7|34880.5|34875.7|34882|34877.2|34880.5|34875.7|0
1650425970000|2022-04-20 03:39:30|34881|34876.2|34881|34876.2|34882|34877.2|34880|34875.2|0
1650425980000|2022-04-20 03:39:40|34881.5|34876.7|34883|34878.2|34883.5|34878.7|34881.5|34876.7|6
1650425990000|2022-04-20 03:39:50|34882.5|34877.7|34883|34878.2|34883|34878.2|34882.5|34877.7|2
1650426000000|2022-04-20 03:40:00|34882.5|34877.7|34879.5|34874.7|34882.5|34877.7|34878|34873.2|8
1650426010000|2022-04-20 03:40:10|34880|34875.2|34881|34876.2|34881.5|34876.7|34880|34875.2|0
1650426020000|2022-04-20 03:40:20|34880.5|34875.7|34880|34875.2|34881|34876.2|34879|34874.2|2
1650426030000|2022-04-20 03:40:30|34879.5|34874.7|34880|34875.2|34880|34875.2|34879.5|34874.7|1
1650426040000|2022-04-20 03:40:40|34879.5|34874.7|34880|34875.2|34881.5|34876.7|34879.5|34874.7|3
1650426050000|2022-04-20 03:40:50|34879.5|34874.7|34880|34875.2|34880.5|34875.7|34879|34874.2|2
1650426060000|2022-04-20 03:41:00|34880.5|34875.7|34884|34879.2|34884|34879.2|34880.5|34875.7|4
1650426070000|2022-04-20 03:41:10|34883.5|34878.7|34883|34878.2|34884|34879.2|34883|34878.2|1
1650426080000|2022-04-20 03:41:20|34882.5|34877.7|34882|34877.2|34882.5|34877.7|34882|34877.2|1
1650426090000|2022-04-20 03:41:30|34881.5|34876.7|34880|34875.2|34881.5|34876.7|34880|34875.2|1
1650426100000|2022-04-20 03:41:40|34879.5|34874.7|34880|34875.2|34880.5|34875.7|34879.5|34874.7|1
1650426110000|2022-04-20 03:41:50|34879.5|34874.7|34880.5|34875.7|34881|34876.2|34879|34874.2|4
1650426120000|2022-04-20 03:42:00|34880|34875.2|34880|34875.2|34880.5|34875.7|34880|34875.2|0
1650426130000|2022-04-20 03:42:10|34879.5|34874.7|34877.5|34872.7|34879.5|34874.7|34877.5|34872.7|2
1650426140000|2022-04-20 03:42:20|34877|34872.2|34876|34871.2|34877|34872.2|34876|34871.2|1
1650426150000|2022-04-20 03:42:30|34878|34873.2|34878.5|34873.7|34879.5|34874.7|34878|34873.2|3
1650426160000|2022-04-20 03:42:40|34878|34873.2|34879|34874.2|34879|34874.2|34878|34873.2|0
1650426170000|2022-04-20 03:42:50|34878.5|34873.7|34878|34873.2|34878.5|34873.7|34878|34873.2|0
1650426180000|2022-04-20 03:43:00|34878.5|34873.7|34876.5|34871.7|34878.5|34873.7|34876.5|34871.7|0
1650426190000|2022-04-20 03:43:10|34876|34871.2|34878|34873.2|34878|34873.2|34876|34871.2|4
1650426200000|2022-04-20 03:43:20|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650426210000|2022-04-20 03:43:30|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650426220000|2022-04-20 03:43:40|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650426230000|2022-04-20 03:43:50|34877.5|34872.7|34878|34873.2|34878|34873.2|34877|34872.2|1
1650426250000|2022-04-20 03:44:10|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|0
1650426260000|2022-04-20 03:44:20|34877.5|34872.7|34878|34873.2|34878|34873.2|34877.5|34872.7|1
1650426270000|2022-04-20 03:44:30|34878.5|34873.7|34879|34874.2|34879|34874.2|34878.5|34873.7|1
1650426280000|2022-04-20 03:44:40|34878.5|34873.7|34877|34872.2|34878.5|34873.7|34877|34872.2|1
1650426290000|2022-04-20 03:44:50|34877.5|34872.7|34878.5|34873.7|34878.5|34873.7|34877|34872.2|0
1650426300000|2022-04-20 03:45:00|34878|34873.2|34878|34873.2|34879|34874.2|34877.5|34872.7|3
1650426310000|2022-04-20 03:45:10|34877.5|34872.7|34873|34868.2|34877.5|34872.7|34872.5|34867.7|6
1650426320000|2022-04-20 03:45:20|34873.5|34868.7|34875|34870.2|34876|34871.2|34873.5|34868.7|3
1650426330000|2022-04-20 03:45:30|34875.5|34870.7|34876.5|34871.7|34877.5|34872.7|34875.5|34870.7|2
1650426340000|2022-04-20 03:45:40|34877|34872.2|34879|34874.2|34879|34874.2|34877|34872.2|0
1650426350000|2022-04-20 03:45:50|34878.5|34873.7|34877.5|34872.7|34878.5|34873.7|34877.5|34872.7|2
1650426360000|2022-04-20 03:46:00|34877|34872.2|34875|34870.2|34877|34872.2|34875|34870.2|7
1650426370000|2022-04-20 03:46:10|34875.5|34870.7|34876.5|34871.7|34877|34872.2|34875|34870.2|0
1650426380000|2022-04-20 03:46:20|34876|34871.2|34875|34870.2|34877|34872.2|34875|34870.2|2
1650426390000|2022-04-20 03:46:30|34875.5|34870.7|34875|34870.2|34875.5|34870.7|34874.5|34869.7|0
1650426400000|2022-04-20 03:46:40|34875.5|34870.7|34875|34870.2|34876.5|34871.7|34875|34870.2|0
1650426410000|2022-04-20 03:46:50|34875.5|34870.7|34876.5|34871.7|34876.5|34871.7|34875|34870.2|0
1650426420000|2022-04-20 03:47:00|34877|34872.2|34878|34873.2|34878|34873.2|34876|34871.2|5
1650426430000|2022-04-20 03:47:10|34877.5|34872.7|34876.5|34871.7|34878|34873.2|34876|34871.2|0
1650426440000|2022-04-20 03:47:20|34876|34871.2|34876|34871.2|34877|34872.2|34875.5|34870.7|0
1650426450000|2022-04-20 03:47:30|34875.5|34870.7|34876|34871.2|34876|34871.2|34874|34869.2|1
1650426460000|2022-04-20 03:47:40|34876.5|34871.7|34878|34873.2|34878|34873.2|34876.5|34871.7|1
1650426470000|2022-04-20 03:47:50|34878.5|34873.7|34877|34872.2|34878.5|34873.7|34876.5|34871.7|3
1650426480000|2022-04-20 03:48:00|34876.5|34871.7|34878|34873.2|34878|34873.2|34875|34870.2|2
1650426490000|2022-04-20 03:48:10|34877.5|34872.7|34879|34874.2|34879|34874.2|34877.5|34872.7|0
1650426500000|2022-04-20 03:48:20|34879.5|34874.7|34880|34875.2|34881|34876.2|34879.5|34874.7|2
1650426510000|2022-04-20 03:48:30|34878.5|34873.7|34880.5|34875.7|34881.5|34876.7|34877.5|34872.7|2
1650426520000|2022-04-20 03:48:40|34880|34875.2|34882|34877.2|34884|34879.2|34879.5|34874.7|9
1650426530000|2022-04-20 03:48:50|34882.5|34877.7|34884|34879.2|34884|34879.2|34882.5|34877.7|0
1650426540000|2022-04-20 03:49:00|34884.5|34879.7|34883|34878.2|34885|34880.2|34882|34877.2|0
1650426550000|2022-04-20 03:49:10|34883.5|34878.7|34883|34878.2|34884|34879.2|34882|34877.2|0
1650426560000|2022-04-20 03:49:20|34883.5|34878.7|34885|34880.2|34885|34880.2|34883.5|34878.7|0
1650426570000|2022-04-20 03:49:30|34885.5|34880.7|34885.5|34880.7|34885.5|34880.7|34884.5|34879.7|2
1650426580000|2022-04-20 03:49:40|34885|34880.2|34885|34880.2|34885|34880.2|34885|34880.2|0
1650426590000|2022-04-20 03:49:50|||||||||1
1650426600000|2022-04-20 03:50:00|34885.5|34880.7|34885|34880.2|34887|34882.2|34883.5|34878.7|4
1650426610000|2022-04-20 03:50:10|34885.5|34880.7|34885.5|34880.7|34885.5|34880.7|34884|34879.2|2
1650426620000|2022-04-20 03:50:20|34886|34881.2|34886|34881.2|34886|34881.2|34885.5|34880.7|0
1650426650000|2022-04-20 03:50:50|34885.5|34880.7|34884|34879.2|34885.5|34880.7|34884|34879.2|0
1650426660000|2022-04-20 03:51:00|34884.5|34879.7|34892|34887.2|34892.5|34887.7|34884.5|34879.7|10
1650426670000|2022-04-20 03:51:10|34891.5|34886.7|34896.5|34891.7|34898|34893.2|34891|34886.2|18
1650426680000|2022-04-20 03:51:20|34896|34891.2|34897|34892.2|34897|34892.2|34896|34891.2|3
1650426690000|2022-04-20 03:51:30|34897.5|34892.7|34897|34892.2|34898|34893.2|34895|34890.2|6
1650426700000|2022-04-20 03:51:40|34897.5|34892.7|34898|34893.2|34898|34893.2|34897.5|34892.7|0
1650426710000|2022-04-20 03:51:50|34897.5|34892.7|34897.5|34892.7|34898|34893.2|34897|34892.2|0
1650426720000|2022-04-20 03:52:00|34897|34892.2|34895|34890.2|34897.5|34892.7|34894|34889.2|0
1650426730000|2022-04-20 03:52:10|34894.5|34889.7|34894.5|34889.7|34895|34890.2|34894|34889.2|4
1650426740000|2022-04-20 03:52:20|34895|34890.2|34894.5|34889.7|34895.5|34890.7|34894.5|34889.7|2
1650426750000|2022-04-20 03:52:30|34895|34890.2|34894.5|34889.7|34895|34890.2|34894|34889.2|0
1650426760000|2022-04-20 03:52:40|34896|34891.2|34895.5|34890.7|34896|34891.2|34895|34890.2|4
1650426770000|2022-04-20 03:52:50|34896|34891.2|34897|34892.2|34897|34892.2|34896|34891.2|3
1650426780000|2022-04-20 03:53:00|34896.5|34891.7|34898.5|34893.7|34899|34894.2|34896|34891.2|0
1650426790000|2022-04-20 03:53:10|34899|34894.2|34897.5|34892.7|34899|34894.2|34897.5|34892.7|4
1650426800000|2022-04-20 03:53:20|34898|34893.2|34899.5|34894.7|34899.5|34894.7|34897|34892.2|1
1650426810000|2022-04-20 03:53:30|34900|34895.2|34901|34896.2|34902|34897.2|34899.5|34894.7|39
1650426820000|2022-04-20 03:53:40|34901.5|34896.7|34901.5|34896.7|34903|34898.2|34900.5|34895.7|7
1650426830000|2022-04-20 03:53:50|34901|34896.2|34901|34896.2|34902.5|34897.7|34900.5|34895.7|2
1650426840000|2022-04-20 03:54:00|34902|34897.2|34903|34898.2|34903|34898.2|34900|34895.2|7
1650426850000|2022-04-20 03:54:10|34902.5|34897.7|34902|34897.2|34905|34900.2|34901|34896.2|12
1650426860000|2022-04-20 03:54:20|34901.5|34896.7|34901|34896.2|34901.5|34896.7|34900.5|34895.7|0
1650426870000|2022-04-20 03:54:30|34901.5|34896.7|34902|34897.2|34903|34898.2|34901.5|34896.7|1
1650426880000|2022-04-20 03:54:40|34902.5|34897.7|34903.5|34898.7|34903.5|34898.7|34902|34897.2|1
1650426890000|2022-04-20 03:54:50|34905.5|34900.7|34902.5|34897.7|34905.5|34900.7|34901|34896.2|13
1650426900000|2022-04-20 03:55:00|34902|34897.2|34901.5|34896.7|34902.5|34897.7|34900.5|34895.7|1
1650426910000|2022-04-20 03:55:10|34901|34896.2|34902|34897.2|34902.5|34897.7|34901|34896.2|1
1650426920000|2022-04-20 03:55:20|34901.5|34896.7|34903|34898.2|34903|34898.2|34901.5|34896.7|2
1650426930000|2022-04-20 03:55:30|34902.5|34897.7|34903|34898.2|34903|34898.2|34902|34897.2|1
1650426940000|2022-04-20 03:55:40|34903.5|34898.7|34904|34899.2|34904|34899.2|34903.5|34898.7|3
1650426950000|2022-04-20 03:55:50|34904.5|34899.7|34902|34897.2|34904.5|34899.7|34902|34897.2|3
1650426960000|2022-04-20 03:56:00|34902.5|34897.7|34902|34897.2|34902.5|34897.7|34901|34896.2|4
1650426970000|2022-04-20 03:56:10|34901.5|34896.7|34901.5|34896.7|34901.5|34896.7|34901.5|34896.7|0
1650426980000|2022-04-20 03:56:20|34901|34896.2|34902|34897.2|34902|34897.2|34900.5|34895.7|1
1650426990000|2022-04-20 03:56:30|34902.5|34897.7|34902|34897.2|34903|34898.2|34901.5|34896.7|2
1650427000000|2022-04-20 03:56:40|34901.5|34896.7|34899.5|34894.7|34901.5|34896.7|34899.5|34894.7|1
1650427010000|2022-04-20 03:56:50|34900|34895.2|34899|34894.2|34900|34895.2|34899|34894.2|0
1650427020000|2022-04-20 03:57:00|34899.5|34894.7|34899.5|34894.7|34899.5|34894.7|34899.5|34894.7|0
1650427030000|2022-04-20 03:57:10|34899|34894.2|34899.5|34894.7|34900.5|34895.7|34899|34894.2|2
1650427040000|2022-04-20 03:57:20|34900|34895.2|34898|34893.2|34900|34895.2|34898|34893.2|1
1650427050000|2022-04-20 03:57:30|34898.5|34893.7|34897.5|34892.7|34899|34894.2|34897|34892.2|6
1650427060000|2022-04-20 03:57:40|34897|34892.2|34897|34892.2|34897|34892.2|34896.5|34891.7|1
1650427070000|2022-04-20 03:57:50|34896.5|34891.7|34897|34892.2|34897.5|34892.7|34896.5|34891.7|0
1650427080000|2022-04-20 03:58:00|34897.5|34892.7|34899|34894.2|34899|34894.2|34897.5|34892.7|0
1650427090000|2022-04-20 03:58:10|34900|34895.2|34898.5|34893.7|34900.5|34895.7|34898|34893.2|4
1650427100000|2022-04-20 03:58:20|34899|34894.2|34898.5|34893.7|34899|34894.2|34898.5|34893.7|0
1650427110000|2022-04-20 03:58:30|34899|34894.2|34899|34894.2|34899|34894.2|34898|34893.2|0
1650427120000|2022-04-20 03:58:40|34898.5|34893.7|34898|34893.2|34898.5|34893.7|34898|34893.2|2
1650427130000|2022-04-20 03:58:50|34898.5|34893.7|34899.5|34894.7|34900.5|34895.7|34898.5|34893.7|3
1650427140000|2022-04-20 03:59:00|34899|34894.2|34900|34895.2|34902|34897.2|34899|34894.2|2
1650427150000|2022-04-20 03:59:10|34900.5|34895.7|34902|34897.2|34902|34897.2|34900|34895.2|0
1650427160000|2022-04-20 03:59:20|34902.5|34897.7|34901|34896.2|34903|34898.2|34901|34896.2|6
1650427170000|2022-04-20 03:59:30|34900.5|34895.7|34899|34894.2|34900.5|34895.7|34899|34894.2|0
1650427180000|2022-04-20 03:59:40|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|1
1650427190000|2022-04-20 03:59:50|34900.5|34895.7|34902|34897.2|34902.5|34897.7|34900.5|34895.7|8
1650427200000|2022-04-20 04:00:00|34902.5|34897.7|34900|34895.2|34904|34899.2|34900|34895.2|14
1650427210000|2022-04-20 04:00:10|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34897.5|34892.7|7
1650427220000|2022-04-20 04:00:20|34898.5|34893.7|34899|34894.2|34899.5|34894.7|34898|34893.2|1
1650427230000|2022-04-20 04:00:30|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34899|34894.2|0
1650427240000|2022-04-20 04:00:40|34898.5|34893.7|34899|34894.2|34899.5|34894.7|34898.5|34893.7|0
1650427250000|2022-04-20 04:00:50|34898.5|34893.7|34899.5|34894.7|34899.5|34894.7|34898.5|34893.7|0
1650427260000|2022-04-20 04:01:00|34899|34894.2|34899|34894.2|34899|34894.2|34899|34894.2|1
1650427270000|2022-04-20 04:01:10|34898.5|34893.7|34897.5|34892.7|34900.5|34895.7|34897.5|34892.7|5
1650427280000|2022-04-20 04:01:20|34897|34892.2|34897.5|34892.7|34898.5|34893.7|34897|34892.2|5
1650427290000|2022-04-20 04:01:30|34897|34892.2|34897|34892.2|34897.5|34892.7|34896.5|34891.7|0
1650427300000|2022-04-20 04:01:40|34896.5|34891.7|34897|34892.2|34898|34893.2|34896|34891.2|2
1650427310000|2022-04-20 04:01:50|34896.5|34891.7|34897|34892.2|34899|34894.2|34896.5|34891.7|2
1650427320000|2022-04-20 04:02:00|34896.5|34891.7|34898.5|34893.7|34898.5|34893.7|34896|34891.2|2
1650427330000|2022-04-20 04:02:10|34899|34894.2|34899.5|34894.7|34899.5|34894.7|34899|34894.2|1
1650427340000|2022-04-20 04:02:20|34899|34894.2|34896|34891.2|34899|34894.2|34895.5|34890.7|8
1650427350000|2022-04-20 04:02:30|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|3
1650427360000|2022-04-20 04:02:40|34896.5|34891.7|34895|34890.2|34897|34892.2|34895|34890.2|2
1650427370000|2022-04-20 04:02:50|34896|34891.2|34895.5|34890.7|34896|34891.2|34895.5|34890.7|0
1650427380000|2022-04-20 04:03:00|34895|34890.2|34896.5|34891.7|34897|34892.2|34895|34890.2|2
1650427390000|2022-04-20 04:03:10|34897|34892.2|34894|34889.2|34897|34892.2|34893.5|34888.7|6
1650427400000|2022-04-20 04:03:20|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|2
1650427410000|2022-04-20 04:03:30|34892.5|34887.7|34895|34890.2|34895|34890.2|34892.5|34887.7|3
1650427420000|2022-04-20 04:03:40|34895.5|34890.7|34894|34889.2|34896.5|34891.7|34893.5|34888.7|3
1650427430000|2022-04-20 04:03:50|34893|34888.2|34893|34888.2|34894|34889.2|34892.5|34887.7|3
1650427440000|2022-04-20 04:04:00|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|0
1650427450000|2022-04-20 04:04:10|34893.5|34888.7|34893.5|34888.7|34894.5|34889.7|34893|34888.2|2
1650427460000|2022-04-20 04:04:20|34894|34889.2|34893.5|34888.7|34894|34889.2|34893.5|34888.7|0
1650427470000|2022-04-20 04:04:30|34894|34889.2|34894|34889.2|34895|34890.2|34893.5|34888.7|2
1650427480000|2022-04-20 04:04:40|34893.5|34888.7|34894|34889.2|34894|34889.2|34892.5|34887.7|3
1650427490000|2022-04-20 04:04:50|34892.5|34887.7|34894.5|34889.7|34894.5|34889.7|34892.5|34887.7|2
1650427500000|2022-04-20 04:05:00|34894|34889.2|34895|34890.2|34896|34891.2|34893.5|34888.7|4
1650427510000|2022-04-20 04:05:10|34894.5|34889.7|34893|34888.2|34895|34890.2|34893|34888.2|1
1650427520000|2022-04-20 04:05:20|34893.5|34888.7|34895|34890.2|34895|34890.2|34893.5|34888.7|0
1650427530000|2022-04-20 04:05:30|34894.5|34889.7|34896|34891.2|34896.5|34891.7|34894|34889.2|3
1650427540000|2022-04-20 04:05:40|34896.5|34891.7|34895.5|34890.7|34897|34892.2|34895.5|34890.7|1
1650427550000|2022-04-20 04:05:50|34896|34891.2|34896|34891.2|34896.5|34891.7|34896|34891.2|0
1650427560000|2022-04-20 04:06:00|34896.5|34891.7|34897|34892.2|34897.5|34892.7|34896|34891.2|1
1650427570000|2022-04-20 04:06:10|34896.5|34891.7|34896.5|34891.7|34897|34892.2|34896|34891.2|0
1650427590000|2022-04-20 04:06:30|34897|34892.2|34896.5|34891.7|34897.5|34892.7|34896.5|34891.7|1
1650427600000|2022-04-20 04:06:40|34896|34891.2|34895|34890.2|34896|34891.2|34895|34890.2|0
1650427610000|2022-04-20 04:06:50|34895.5|34890.7|34895.5|34890.7|34896|34891.2|34895|34890.2|0
1650427620000|2022-04-20 04:07:00|34895|34890.2|34894|34889.2|34895|34890.2|34893.5|34888.7|0
1650427630000|2022-04-20 04:07:10|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|1
1650427640000|2022-04-20 04:07:20|34894.5|34889.7|34895|34890.2|34895|34890.2|34894.5|34889.7|0
1650427650000|2022-04-20 04:07:30|34895.5|34890.7|34894.5|34889.7|34895.5|34890.7|34894|34889.2|0
1650427660000|2022-04-20 04:07:40|34895|34890.2|34894|34889.2|34895|34890.2|34894|34889.2|0
1650427670000|2022-04-20 04:07:50|34894.5|34889.7|34893|34888.2|34895|34890.2|34892.5|34887.7|1
1650427680000|2022-04-20 04:08:00|34893.5|34888.7|34891.5|34886.7|34894|34889.2|34891.5|34886.7|2
1650427690000|2022-04-20 04:08:10|34892|34887.2|34892|34887.2|34892.5|34887.7|34892|34887.2|0
1650427700000|2022-04-20 04:08:20|34892.5|34887.7|34892|34887.2|34893.5|34888.7|34892|34887.2|0
1650427710000|2022-04-20 04:08:30|34892.5|34887.7|34892.5|34887.7|34893|34888.2|34892.5|34887.7|0
1650427720000|2022-04-20 04:08:40|34893.5|34888.7|34894|34889.2|34894.5|34889.7|34893|34888.2|0
1650427730000|2022-04-20 04:08:50|34893.5|34888.7|34893.5|34888.7|34893.5|34888.7|34893.5|34888.7|0
1650427740000|2022-04-20 04:09:00|34894|34889.2|34894.5|34889.7|34894.5|34889.7|34894|34889.2|1
1650427750000|2022-04-20 04:09:10|34895|34890.2|34895|34890.2|34896|34891.2|34894.5|34889.7|0
1650427760000|2022-04-20 04:09:20|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|0
1650427780000|2022-04-20 04:09:40|34895.5|34890.7|34893.5|34888.7|34896.5|34891.7|34893.5|34888.7|1
1650427790000|2022-04-20 04:09:50|34893|34888.2|34892.5|34887.7|34893.5|34888.7|34892.5|34887.7|0
1650427800000|2022-04-20 04:10:00|34893|34888.2|34894|34889.2|34895|34890.2|34893|34888.2|2
1650427810000|2022-04-20 04:10:10|34894.5|34889.7|34894.5|34889.7|34895|34890.2|34894|34889.2|1
1650427820000|2022-04-20 04:10:20|34895|34890.2|34894|34889.2|34895.5|34890.7|34894|34889.2|12
1650427830000|2022-04-20 04:10:30|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|2
1650427840000|2022-04-20 04:10:40|34893|34888.2|34892|34887.2|34893|34888.2|34892|34887.2|10
1650427850000|2022-04-20 04:10:50|34892.5|34887.7|34891.5|34886.7|34892.5|34887.7|34891.5|34886.7|10
1650427860000|2022-04-20 04:11:00|34891|34886.2|34891.5|34886.7|34891.5|34886.7|34890|34885.2|1
1650427870000|2022-04-20 04:11:10|34891|34886.2|34889.5|34884.7|34891.5|34886.7|34889.5|34884.7|10
1650427880000|2022-04-20 04:11:20|34889|34884.2|34888.5|34883.7|34889|34884.2|34887.5|34882.7|3
1650427890000|2022-04-20 04:11:30|34888|34883.2|34887|34882.2|34888|34883.2|34887|34882.2|1
1650427900000|2022-04-20 04:11:40|34887.5|34882.7|34887|34882.2|34887.5|34882.7|34887|34882.2|0
1650427910000|2022-04-20 04:11:50|34886.5|34881.7|34888|34883.2|34888|34883.2|34885.5|34880.7|24
1650427920000|2022-04-20 04:12:00|34888.5|34883.7|34888|34883.2|34889|34884.2|34888|34883.2|2
1650427930000|2022-04-20 04:12:10|34887|34882.2|34882.5|34877.7|34887|34882.2|34882.5|34877.7|7
1650427940000|2022-04-20 04:12:20|34882|34877.2|34883.5|34878.7|34884.5|34879.7|34880.5|34875.7|6
1650427950000|2022-04-20 04:12:30|34883|34878.2|34883|34878.2|34883.5|34878.7|34883|34878.2|0
1650427960000|2022-04-20 04:12:40|34883.5|34878.7|34883.5|34878.7|34883.5|34878.7|34883|34878.2|0
1650427970000|2022-04-20 04:12:50|34883|34878.2|34883|34878.2|34883.5|34878.7|34883|34878.2|0
1650427980000|2022-04-20 04:13:00|34883.5|34878.7|34884|34879.2|34884|34879.2|34883|34878.2|1
1650427990000|2022-04-20 04:13:10|34883.5|34878.7|34884.5|34879.7|34885|34880.2|34883.5|34878.7|3
1650428000000|2022-04-20 04:13:20|34884|34879.2|34884|34879.2|34885|34880.2|34884|34879.2|0
1650428010000|2022-04-20 04:13:30|34885|34880.2|34885|34880.2|34885|34880.2|34884.5|34879.7|1
1650428020000|2022-04-20 04:13:40|34885.5|34880.7|34887|34882.2|34887.5|34882.7|34885.5|34880.7|2
1650428030000|2022-04-20 04:13:50|34887.5|34882.7|34887.5|34882.7|34889|34884.2|34886.5|34881.7|3
1650428040000|2022-04-20 04:14:00|34888|34883.2|34888.5|34883.7|34888.5|34883.7|34888|34883.2|0
1650428050000|2022-04-20 04:14:10|34889|34884.2|34890|34885.2|34890|34885.2|34889|34884.2|1
1650428060000|2022-04-20 04:14:20|34889|34884.2|34889|34884.2|34889|34884.2|34888.5|34883.7|3
1650428070000|2022-04-20 04:14:30|34889.5|34884.7|34889.5|34884.7|34889.5|34884.7|34889.5|34884.7|0
1650428080000|2022-04-20 04:14:40|34889|34884.2|34889.5|34884.7|34889.5|34884.7|34889|34884.2|1
1650428090000|2022-04-20 04:14:50|34889|34884.2|34890|34885.2|34890.5|34885.7|34889|34884.2|2
1650428100000|2022-04-20 04:15:00|34889.5|34884.7|34889.5|34884.7|34890|34885.2|34888.5|34883.7|7
1650428110000|2022-04-20 04:15:10|34890|34885.2|34890|34885.2|34891|34886.2|34890|34885.2|0
1650428120000|2022-04-20 04:15:20|34889.5|34884.7|34889.5|34884.7|34890.5|34885.7|34889|34884.2|2
1650428130000|2022-04-20 04:15:30|34890|34885.2|34891|34886.2|34891|34886.2|34890|34885.2|0
1650428140000|2022-04-20 04:15:40|34891.5|34886.7|34891|34886.2|34892|34887.2|34890.5|34885.7|0
1650428150000|2022-04-20 04:15:50|34890.5|34885.7|34890.5|34885.7|34891|34886.2|34890|34885.2|0
1650428160000|2022-04-20 04:16:00|34891|34886.2|34891|34886.2|34891|34886.2|34891|34886.2|0
1650428180000|2022-04-20 04:16:20|34891.5|34886.7|34891|34886.2|34891.5|34886.7|34890.5|34885.7|0
1650428200000|2022-04-20 04:16:40|34891.5|34886.7|34891|34886.2|34891.5|34886.7|34890.5|34885.7|0
1650428210000|2022-04-20 04:16:50|34890.5|34885.7|34891.5|34886.7|34891.5|34886.7|34890.5|34885.7|3
1650428220000|2022-04-20 04:17:00|34891|34886.2|34891|34886.2|34892|34887.2|34891|34886.2|0
1650428230000|2022-04-20 04:17:10|34892|34887.2|34892.5|34887.7|34892.5|34887.7|34891.5|34886.7|0
1650428240000|2022-04-20 04:17:20|34893|34888.2|34891.5|34886.7|34893|34888.2|34891.5|34886.7|0
1650428250000|2022-04-20 04:17:30|34892|34887.2|34892.5|34887.7|34893|34888.2|34892|34887.2|0
1650428260000|2022-04-20 04:17:40|34892|34887.2|34891|34886.2|34892|34887.2|34890|34885.2|3
1650428270000|2022-04-20 04:17:50|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|0
1650428280000|2022-04-20 04:18:00|34891|34886.2|34891|34886.2|34891|34886.2|34891|34886.2|0
1650428290000|2022-04-20 04:18:10|34892.5|34887.7|34892|34887.2|34892.5|34887.7|34892|34887.2|1
1650428300000|2022-04-20 04:18:20|34891.5|34886.7|34892.5|34887.7|34892.5|34887.7|34891.5|34886.7|1
1650428310000|2022-04-20 04:18:30|34892|34887.2|34892|34887.2|34892.5|34887.7|34892|34887.2|0
1650428330000|2022-04-20 04:18:50|34891.5|34886.7|34891|34886.2|34891.5|34886.7|34890|34885.2|2
1650428340000|2022-04-20 04:19:00|34891.5|34886.7|34891.5|34886.7|34891.5|34886.7|34891|34886.2|0
1650428350000|2022-04-20 04:19:10|34891|34886.2|34891|34886.2|34891|34886.2|34890.5|34885.7|1
1650428360000|2022-04-20 04:19:20|34890.5|34885.7|34890.5|34885.7|34890.5|34885.7|34890.5|34885.7|0
1650428370000|2022-04-20 04:19:30|34891|34886.2|34891.5|34886.7|34891.5|34886.7|34891|34886.2|0
1650428380000|2022-04-20 04:19:40|34891|34886.2|34890.5|34885.7|34891|34886.2|34890|34885.2|0
1650428390000|2022-04-20 04:19:50|34890|34885.2|34889.5|34884.7|34890.5|34885.7|34889|34884.2|2
1650428400000|2022-04-20 04:20:00|34889|34884.2|34888.5|34883.7|34889|34884.2|34888.5|34883.7|0
1650428410000|2022-04-20 04:20:10|34889|34884.2|34890.5|34885.7|34892|34887.2|34889|34884.2|2
1650428420000|2022-04-20 04:20:20|34891|34886.2|34890.5|34885.7|34891.5|34886.7|34890.5|34885.7|0
1650428430000|2022-04-20 04:20:30|34890|34885.2|34889.5|34884.7|34890|34885.2|34889.5|34884.7|0
1650428440000|2022-04-20 04:20:40|34889|34884.2|34886.5|34881.7|34889|34884.2|34886|34881.2|3
1650428450000|2022-04-20 04:20:50|34885.5|34880.7|34885|34880.2|34885.5|34880.7|34884|34879.2|4
1650428460000|2022-04-20 04:21:00|34885.5|34880.7|34883.5|34878.7|34886|34881.2|34883|34878.2|3
1650428470000|2022-04-20 04:21:10|34883|34878.2|34883.5|34878.7|34883.5|34878.7|34883|34878.2|0
1650428480000|2022-04-20 04:21:20|34884.5|34879.7|34887.5|34882.7|34887.5|34882.7|34884.5|34879.7|8
1650428490000|2022-04-20 04:21:30|34887|34882.2|34888.5|34883.7|34888.5|34883.7|34887|34882.2|0
1650428500000|2022-04-20 04:21:40|34889|34884.2|34890|34885.2|34891.5|34886.7|34889|34884.2|1
1650428510000|2022-04-20 04:21:50|34890.5|34885.7|34889.5|34884.7|34890.5|34885.7|34889.5|34884.7|2
1650428520000|2022-04-20 04:22:00|34889|34884.2|34889.5|34884.7|34889.5|34884.7|34889|34884.2|0
1650428530000|2022-04-20 04:22:10|34890|34885.2|34889.5|34884.7|34890|34885.2|34889.5|34884.7|0
1650428540000|2022-04-20 04:22:20|34889|34884.2|34888|34883.2|34889|34884.2|34887.5|34882.7|0
1650428550000|2022-04-20 04:22:30|34889|34884.2|34889|34884.2|34889.5|34884.7|34889|34884.2|4
1650428570000|2022-04-20 04:22:50|34888.5|34883.7|34889|34884.2|34889|34884.2|34888.5|34883.7|0
1650428580000|2022-04-20 04:23:00|34890|34885.2|34890|34885.2|34890|34885.2|34890|34885.2|1
1650428590000|2022-04-20 04:23:10|34890.5|34885.7|34889|34884.2|34891|34886.2|34889|34884.2|1
1650428600000|2022-04-20 04:23:20|34888.5|34883.7|34888.5|34883.7|34888.5|34883.7|34888|34883.2|2
1650428610000|2022-04-20 04:23:30|34889|34884.2|34889.5|34884.7|34890|34885.2|34889|34884.2|0
1650428620000|2022-04-20 04:23:40|34889|34884.2|34888|34883.2|34889|34884.2|34888|34883.2|0
1650428630000|2022-04-20 04:23:50|34888.5|34883.7|34889|34884.2|34889|34884.2|34888|34883.2|0
1650428640000|2022-04-20 04:24:00|34889.5|34884.7|34890.5|34885.7|34890.5|34885.7|34889.5|34884.7|1
1650428650000|2022-04-20 04:24:10|34890|34885.2|34890.5|34885.7|34890.5|34885.7|34889|34884.2|2
1650428660000|2022-04-20 04:24:20|34890|34885.2|34890|34885.2|34890|34885.2|34889.5|34884.7|2
1650428670000|2022-04-20 04:24:30|34890.5|34885.7|34892|34887.2|34892|34887.2|34890.5|34885.7|0
1650428680000|2022-04-20 04:24:40|34891.5|34886.7|34890.5|34885.7|34891.5|34886.7|34890.5|34885.7|0
1650428690000|2022-04-20 04:24:50|34891|34886.2|34893|34888.2|34893|34888.2|34891|34886.2|3
1650428700000|2022-04-20 04:25:00|34892.5|34887.7|34891.5|34886.7|34892.5|34887.7|34891.5|34886.7|0
1650428710000|2022-04-20 04:25:10|34892|34887.2|34890.5|34885.7|34892|34887.2|34890.5|34885.7|0
1650428720000|2022-04-20 04:25:20|34890|34885.2|34889.5|34884.7|34890.5|34885.7|34889|34884.2|0
1650428730000|2022-04-20 04:25:30|34890|34885.2|34890|34885.2|34890.5|34885.7|34890|34885.2|0
1650428740000|2022-04-20 04:25:40|34890.5|34885.7|34891.5|34886.7|34891.5|34886.7|34890.5|34885.7|0
1650428750000|2022-04-20 04:25:50|34891|34886.2|34891|34886.2|34891.5|34886.7|34891|34886.2|2
1650428760000|2022-04-20 04:26:00|34891.5|34886.7|34892.5|34887.7|34892.5|34887.7|34891.5|34886.7|1
1650428770000|2022-04-20 04:26:10|34893|34888.2|34892|34887.2|34893|34888.2|34892|34887.2|1
1650428780000|2022-04-20 04:26:20|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|0
1650428790000|2022-04-20 04:26:30|34892.5|34887.7|34892.5|34887.7|34892.5|34887.7|34892|34887.2|8
1650428800000|2022-04-20 04:26:40|34892|34887.2|34892|34887.2|34892|34887.2|34892|34887.2|0
1650428810000|2022-04-20 04:26:50|34892.5|34887.7|34892|34887.2|34893|34888.2|34892|34887.2|1
1650428820000|2022-04-20 04:27:00|34892.5|34887.7|34894.5|34889.7|34894.5|34889.7|34892.5|34887.7|3
1650428830000|2022-04-20 04:27:10|34895|34890.2|34894.5|34889.7|34896|34891.2|34894|34889.2|6
1650428840000|2022-04-20 04:27:20|34895|34890.2|34895|34890.2|34895|34890.2|34894.5|34889.7|2
1650428850000|2022-04-20 04:27:30|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34893|34888.2|3
1650428860000|2022-04-20 04:27:40|34894.5|34889.7|34894.5|34889.7|34895|34890.2|34894.5|34889.7|0
1650428870000|2022-04-20 04:27:50|34894|34889.2|34894|34889.2|34894|34889.2|34893.5|34888.7|0
1650428890000|2022-04-20 04:28:10|34895|34890.2|34896|34891.2|34896|34891.2|34895|34890.2|3
1650428900000|2022-04-20 04:28:20|34896.5|34891.7|34896.5|34891.7|34896.5|34891.7|34896.5|34891.7|1
1650428910000|2022-04-20 04:28:30|34897|34892.2|34898.5|34893.7|34898.5|34893.7|34897|34892.2|0
1650428920000|2022-04-20 04:28:40|34898|34893.2|34894|34889.2|34898|34893.2|34893|34888.2|11
1650428930000|2022-04-20 04:28:50|34893.5|34888.7|34894|34889.2|34894|34889.2|34893.5|34888.7|0
1650428940000|2022-04-20 04:29:00|34894.5|34889.7|34893|34888.2|34894.5|34889.7|34893|34888.2|6
1650428950000|2022-04-20 04:29:10|34892.5|34887.7|34892|34887.2|34892.5|34887.7|34891.5|34886.7|0
1650428960000|2022-04-20 04:29:20|34892.5|34887.7|34892|34887.2|34892.5|34887.7|34892|34887.2|0
1650428970000|2022-04-20 04:29:30|34892.5|34887.7|34893.5|34888.7|34895|34890.2|34892.5|34887.7|1
1650428980000|2022-04-20 04:29:40|34894|34889.2|34895|34890.2|34895|34890.2|34894|34889.2|0
1650429000000|2022-04-20 04:30:00|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|2
1650429020000|2022-04-20 04:30:20|34895.5|34890.7|34895|34890.2|34895.5|34890.7|34894.5|34889.7|2
1650429030000|2022-04-20 04:30:30|34894.5|34889.7|34893|34888.2|34894.5|34889.7|34893|34888.2|1
1650429050000|2022-04-20 04:30:50|34892.5|34887.7|34893|34888.2|34893|34888.2|34892.5|34887.7|0
1650429070000|2022-04-20 04:31:10|34894|34889.2|34894|34889.2|34894.5|34889.7|34894|34889.2|2
1650429080000|2022-04-20 04:31:20|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|5
1650429090000|2022-04-20 04:31:30|34894.5|34889.7|34895|34890.2|34895|34890.2|34894.5|34889.7|0
1650429100000|2022-04-20 04:31:40|34895.5|34890.7|34896|34891.2|34896.5|34891.7|34895.5|34890.7|2
1650429110000|2022-04-20 04:31:50|34896.5|34891.7|34897|34892.2|34897|34892.2|34896.5|34891.7|0
1650429120000|2022-04-20 04:32:00|34896.5|34891.7|34897|34892.2|34897|34892.2|34896.5|34891.7|5
1650429130000|2022-04-20 04:32:10|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|0
1650429140000|2022-04-20 04:32:20|34897|34892.2|34897|34892.2|34897.5|34892.7|34896.5|34891.7|5
1650429150000|2022-04-20 04:32:30|34897.5|34892.7|34896.5|34891.7|34897.5|34892.7|34896.5|34891.7|1
1650429160000|2022-04-20 04:32:40|34897|34892.2|34897|34892.2|34897.5|34892.7|34897|34892.2|0
1650429170000|2022-04-20 04:32:50|34897.5|34892.7|34897.5|34892.7|34897.5|34892.7|34897|34892.2|0
1650429180000|2022-04-20 04:33:00|34898|34893.2|34899|34894.2|34899|34894.2|34897.5|34892.7|1
1650429190000|2022-04-20 04:33:10|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|1
1650429200000|2022-04-20 04:33:20|34900.5|34895.7|34899|34894.2|34900.5|34895.7|34898.5|34893.7|2
1650429210000|2022-04-20 04:33:30|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|1
1650429230000|2022-04-20 04:33:50|34899.5|34894.7|34898|34893.2|34900|34895.2|34898|34893.2|13
1650429240000|2022-04-20 04:34:00|34898.5|34893.7|34897.5|34892.7|34898.5|34893.7|34897.5|34892.7|1
1650429250000|2022-04-20 04:34:10|34898|34893.2|34898|34893.2|34898|34893.2|34898|34893.2|1
1650429260000|2022-04-20 04:34:20|34898.5|34893.7|34900|34895.2|34900|34895.2|34898.5|34893.7|1
1650429270000|2022-04-20 04:34:30|||||||||1
1650429280000|2022-04-20 04:34:40|34899.5|34894.7|34899|34894.2|34899.5|34894.7|34899|34894.2|0
1650429290000|2022-04-20 04:34:50|34898.5|34893.7|34898.5|34893.7|34898.5|34893.7|34898.5|34893.7|1
1650429300000|2022-04-20 04:35:00|34899|34894.2|34900|34895.2|34900|34895.2|34899|34894.2|0
1650429310000|2022-04-20 04:35:10|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|1
1650429320000|2022-04-20 04:35:20|34900.5|34895.7|34904|34899.2|34904|34899.2|34900.5|34895.7|3
1650429330000|2022-04-20 04:35:30|34904.5|34899.7|34902|34897.2|34904.5|34899.7|34902|34897.2|11
1650429340000|2022-04-20 04:35:40|34901.5|34896.7|34902|34897.2|34902|34897.2|34901.5|34896.7|0
1650429350000|2022-04-20 04:35:50|34902.5|34897.7|34902|34897.2|34902.5|34897.7|34902|34897.2|0
1650429360000|2022-04-20 04:36:00|34901.5|34896.7|34902|34897.2|34902|34897.2|34900.5|34895.7|2
1650429370000|2022-04-20 04:36:10|34901.5|34896.7|34900.5|34895.7|34901.5|34896.7|34900.5|34895.7|6
1650429380000|2022-04-20 04:36:20|34900|34895.2|34899|34894.2|34900.5|34895.7|34898|34893.2|1
1650429390000|2022-04-20 04:36:30|34898.5|34893.7|34900|34895.2|34900|34895.2|34898.5|34893.7|0
1650429400000|2022-04-20 04:36:40|34900.5|34895.7|34901.5|34896.7|34901.5|34896.7|34900|34895.2|4
1650429410000|2022-04-20 04:36:50|34901|34896.2|34901|34896.2|34901|34896.2|34900|34895.2|2
1650429420000|2022-04-20 04:37:00|34901.5|34896.7|34902|34897.2|34902|34897.2|34901.5|34896.7|0
1650429430000|2022-04-20 04:37:10|34901.5|34896.7|34902|34897.2|34902|34897.2|34901|34896.2|4
1650429440000|2022-04-20 04:37:20|34901.5|34896.7|34901.5|34896.7|34902|34897.2|34900.5|34895.7|1
1650429450000|2022-04-20 04:37:30|34902|34897.2|34902|34897.2|34902|34897.2|34901|34896.2|0
1650429460000|2022-04-20 04:37:40|34901.5|34896.7|34901.5|34896.7|34901.5|34896.7|34901|34896.2|0
1650429470000|2022-04-20 04:37:50|34902|34897.2|34902|34897.2|34902|34897.2|34902|34897.2|0
1650429480000|2022-04-20 04:38:00|34901.5|34896.7|34900|34895.2|34903|34898.2|34900|34895.2|4
1650429490000|2022-04-20 04:38:10|34899.5|34894.7|34899.5|34894.7|34900|34895.2|34899.5|34894.7|0
1650429500000|2022-04-20 04:38:20|34899|34894.2|34898.5|34893.7|34899|34894.2|34898|34893.2|1
1650429510000|2022-04-20 04:38:30|34899.5|34894.7|34899|34894.2|34900|34895.2|34899|34894.2|0
1650429520000|2022-04-20 04:38:40|34899.5|34894.7|34897|34892.2|34899.5|34894.7|34896|34891.2|7
1650429530000|2022-04-20 04:38:50|34897.5|34892.7|34896|34891.2|34898|34893.2|34896|34891.2|1
1650429540000|2022-04-20 04:39:00|34896.5|34891.7|34897.5|34892.7|34897.5|34892.7|34896|34891.2|1
1650429550000|2022-04-20 04:39:10|34898|34893.2|34898|34893.2|34898.5|34893.7|34898|34893.2|0
1650429580000|2022-04-20 04:39:40|34898.5|34893.7|34897.5|34892.7|34898.5|34893.7|34897.5|34892.7|2
1650429590000|2022-04-20 04:39:50|34898|34893.2|34897|34892.2|34898|34893.2|34897|34892.2|1
1650429600000|2022-04-20 04:40:00|34897.5|34892.7|34897|34892.2|34898|34893.2|34897|34892.2|2
1650429610000|2022-04-20 04:40:10|34897.5|34892.7|34898|34893.2|34899|34894.2|34897.5|34892.7|6
1650429620000|2022-04-20 04:40:20|34897.5|34892.7|34897|34892.2|34897.5|34892.7|34896.5|34891.7|1
1650429630000|2022-04-20 04:40:30|34896.5|34891.7|34897|34892.2|34898|34893.2|34896.5|34891.7|1
1650429640000|2022-04-20 04:40:40|34897.5|34892.7|34896.5|34891.7|34897.5|34892.7|34896.5|34891.7|0
1650429650000|2022-04-20 04:40:50|34897.5|34892.7|34898.5|34893.7|34898.5|34893.7|34897.5|34892.7|0
1650429660000|2022-04-20 04:41:00|34899|34894.2|34900.5|34895.7|34900.5|34895.7|34899|34894.2|0
1650429670000|2022-04-20 04:41:10|34901|34896.2|34898.5|34893.7|34901|34896.2|34898|34893.2|10
1650429680000|2022-04-20 04:41:20|34899|34894.2|34899.5|34894.7|34901|34896.2|34899|34894.2|11
1650429690000|2022-04-20 04:41:30|34900|34895.2|34900|34895.2|34900|34895.2|34900|34895.2|0
1650429700000|2022-04-20 04:41:40|34900.5|34895.7|34900|34895.2|34900.5|34895.7|34900|34895.2|0
1650429720000|2022-04-20 04:42:00|34900.5|34895.7|34901|34896.2|34902|34897.2|34900.5|34895.7|1
1650429730000|2022-04-20 04:42:10|34900.5|34895.7|34900|34895.2|34900.5|34895.7|34900|34895.2|0
1650429750000|2022-04-20 04:42:30|34900.5|34895.7|34901|34896.2|34901|34896.2|34900.5|34895.7|0
1650429760000|2022-04-20 04:42:40|34901.5|34896.7|34901.5|34896.7|34901.5|34896.7|34901.5|34896.7|0
1650429770000|2022-04-20 04:42:50|34901|34896.2|34901|34896.2|34901|34896.2|34900.5|34895.7|0
1650429780000|2022-04-20 04:43:00|34901.5|34896.7|34899.5|34894.7|34901.5|34896.7|34899.5|34894.7|1
1650429790000|2022-04-20 04:43:10|34899|34894.2|34899|34894.2|34899|34894.2|34899|34894.2|0
1650429800000|2022-04-20 04:43:20|34899.5|34894.7|34898|34893.2|34900|34895.2|34898|34893.2|0
1650429810000|2022-04-20 04:43:30|34898.5|34893.7|34899|34894.2|34899|34894.2|34898.5|34893.7|0
1650429820000|2022-04-20 04:43:40|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|1
1650429830000|2022-04-20 04:43:50|34900.5|34895.7|34900.5|34895.7|34901|34896.2|34900.5|34895.7|0
1650429850000|2022-04-20 04:44:10|34900|34895.2|34899|34894.2|34900|34895.2|34899|34894.2|2
1650429860000|2022-04-20 04:44:20|34899.5|34894.7|34900|34895.2|34900|34895.2|34899.5|34894.7|0
1650429870000|2022-04-20 04:44:30|34900.5|34895.7|34901.5|34896.7|34901.5|34896.7|34900.5|34895.7|2
1650429880000|2022-04-20 04:44:40|34902|34897.2|34902|34897.2|34902|34897.2|34901.5|34896.7|0
1650429900000|2022-04-20 04:45:00|34901.5|34896.7|34902|34897.2|34902|34897.2|34901.5|34896.7|1
1650429920000|2022-04-20 04:45:20|34902.5|34897.7|34903|34898.2|34903|34898.2|34902|34897.2|2
1650429930000|2022-04-20 04:45:30|34903.5|34898.7|34904|34899.2|34904|34899.2|34903.5|34898.7|0
1650429960000|2022-04-20 04:46:00|34902.5|34897.7|34903.5|34898.7|34903.5|34898.7|34902|34897.2|5
1650429980000|2022-04-20 04:46:20|34904|34899.2|34902.5|34897.7|34904|34899.2|34902|34897.2|1
1650429990000|2022-04-20 04:46:30|34902|34897.2|34902.5|34897.7|34902.5|34897.7|34902|34897.2|2
1650430000000|2022-04-20 04:46:40|34902|34897.2|34902|34897.2|34902.5|34897.7|34902|34897.2|0
1650430010000|2022-04-20 04:46:50|34902.5|34897.7|34902.5|34897.7|34902.5|34897.7|34902|34897.2|0
1650430020000|2022-04-20 04:47:00|34902|34897.2|34901.5|34896.7|34902|34897.2|34901|34896.2|0
1650430030000|2022-04-20 04:47:10|34902|34897.2|34901|34896.2|34902|34897.2|34901|34896.2|0
1650430040000|2022-04-20 04:47:20|34900.5|34895.7|34901|34896.2|34901|34896.2|34900.5|34895.7|0
1650430070000|2022-04-20 04:47:50|34901.5|34896.7|34900|34895.2|34901.5|34896.7|34900|34895.2|0
1650430080000|2022-04-20 04:48:00|34899.5|34894.7|34900|34895.2|34901|34896.2|34899|34894.2|1
1650430090000|2022-04-20 04:48:10|34899|34894.2|34898.5|34893.7|34900|34895.2|34898|34893.2|1
1650430100000|2022-04-20 04:48:20|34899|34894.2|34897.5|34892.7|34899.5|34894.7|34897.5|34892.7|1
1650430110000|2022-04-20 04:48:30|34898|34893.2|34898|34893.2|34898|34893.2|34898|34893.2|0
1650430120000|2022-04-20 04:48:40|34898.5|34893.7|34896|34891.2|34898.5|34893.7|34895.5|34890.7|4
1650430130000|2022-04-20 04:48:50|34896.5|34891.7|34897|34892.2|34897.5|34892.7|34896|34891.2|0
1650430140000|2022-04-20 04:49:00|34896.5|34891.7|34897|34892.2|34897|34892.2|34896|34891.2|1
1650430150000|2022-04-20 04:49:10|34896.5|34891.7|34896|34891.2|34896.5|34891.7|34895.5|34890.7|0
1650430160000|2022-04-20 04:49:20|34895.5|34890.7|34898|34893.2|34898|34893.2|34895.5|34890.7|2
1650430170000|2022-04-20 04:49:30|34897.5|34892.7|34896|34891.2|34897.5|34892.7|34896|34891.2|0
1650430180000|2022-04-20 04:49:40|34897|34892.2|34898|34893.2|34898.5|34893.7|34896.5|34891.7|5
1650430190000|2022-04-20 04:49:50|34898.5|34893.7|34899|34894.2|34900|34895.2|34898|34893.2|1
1650430200000|2022-04-20 04:50:00|34898.5|34893.7|34899.5|34894.7|34900|34895.2|34897|34892.2|5
1650430210000|2022-04-20 04:50:10|34899|34894.2|34899.5|34894.7|34900|34895.2|34899|34894.2|0
1650430220000|2022-04-20 04:50:20|34899|34894.2|34899|34894.2|34900|34895.2|34898.5|34893.7|0
1650430230000|2022-04-20 04:50:30|34899.5|34894.7|34898|34893.2|34899.5|34894.7|34898|34893.2|0
1650430240000|2022-04-20 04:50:40|34898.5|34893.7|34896|34891.2|34898.5|34893.7|34896|34891.2|2
1650430250000|2022-04-20 04:50:50|34895.5|34890.7|34895|34890.2|34896.5|34891.7|34894.5|34889.7|5
1650430260000|2022-04-20 04:51:00|34895.5|34890.7|34894|34889.2|34896|34891.2|34893|34888.2|2
1650430270000|2022-04-20 04:51:10|34893.5|34888.7|34892|34887.2|34894.5|34889.7|34892|34887.2|3
1650430280000|2022-04-20 04:51:20|34891.5|34886.7|34892|34887.2|34893|34888.2|34891.5|34886.7|1
1650430290000|2022-04-20 04:51:30|34891.5|34886.7|34892.5|34887.7|34892.5|34887.7|34891.5|34886.7|3
1650430300000|2022-04-20 04:51:40|34892|34887.2|34892|34887.2|34892|34887.2|34891|34886.2|3
1650430310000|2022-04-20 04:51:50|34892.5|34887.7|34891|34886.2|34893|34888.2|34891|34886.2|2
1650430320000|2022-04-20 04:52:00|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|1
1650430330000|2022-04-20 04:52:10|34892.5|34887.7|34892|34887.2|34892.5|34887.7|34892|34887.2|0
1650430340000|2022-04-20 04:52:20|34892.5|34887.7|34893|34888.2|34893|34888.2|34891|34886.2|2
1650430350000|2022-04-20 04:52:30|34892.5|34887.7|34892|34887.2|34893|34888.2|34892|34887.2|0
1650430360000|2022-04-20 04:52:40|34892.5|34887.7|34893|34888.2|34893|34888.2|34892|34887.2|0
1650430370000|2022-04-20 04:52:50|34892.5|34887.7|34892.5|34887.7|34892.5|34887.7|34892|34887.2|0
1650430380000|2022-04-20 04:53:00|34893|34888.2|34893.5|34888.7|34894.5|34889.7|34893|34888.2|7
1650430390000|2022-04-20 04:53:10|34894|34889.2|34893|34888.2|34894|34889.2|34893|34888.2|0
1650430400000|2022-04-20 04:53:20|34892.5|34887.7|34893|34888.2|34893|34888.2|34892.5|34887.7|1
1650430410000|2022-04-20 04:53:30|34892.5|34887.7|34892|34887.2|34892.5|34887.7|34891|34886.2|1
1650430420000|2022-04-20 04:53:40|34891.5|34886.7|34891|34886.2|34891.5|34886.7|34890.5|34885.7|0
1650430430000|2022-04-20 04:53:50|34891.5|34886.7|34892|34887.2|34892|34887.2|34891.5|34886.7|0
1650430440000|2022-04-20 04:54:00|34891.5|34886.7|34892.5|34887.7|34892.5|34887.7|34891.5|34886.7|0
1650430450000|2022-04-20 04:54:10|34893|34888.2|34893|34888.2|34893.5|34888.7|34892|34887.2|1
1650430460000|2022-04-20 04:54:20|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34893|34888.2|0
1650430470000|2022-04-20 04:54:30|34893.5|34888.7|34894|34889.2|34894.5|34889.7|34893.5|34888.7|1
1650430490000|2022-04-20 04:54:50|34893|34888.2|34894|34889.2|34894|34889.2|34893|34888.2|1
1650430500000|2022-04-20 04:55:00|34893.5|34888.7|34893|34888.2|34893.5|34888.7|34892.5|34887.7|3
1650430520000|2022-04-20 04:55:20|34893.5|34888.7|34894|34889.2|34894.5|34889.7|34893.5|34888.7|1
1650430530000|2022-04-20 04:55:30|34894.5|34889.7|34895.5|34890.7|34896|34891.2|34894|34889.2|3
1650430540000|2022-04-20 04:55:40|34895|34890.2|34894.5|34889.7|34895|34890.2|34894.5|34889.7|0
1650430550000|2022-04-20 04:55:50|34895|34890.2|34891.5|34886.7|34895|34890.2|34891.5|34886.7|9
1650430560000|2022-04-20 04:56:00|34892|34887.2|34892.5|34887.7|34893|34888.2|34891|34886.2|2
1650430570000|2022-04-20 04:56:10|34893|34888.2|34895|34890.2|34895|34890.2|34893|34888.2|1
1650430590000|2022-04-20 04:56:30|34895.5|34890.7|34896|34891.2|34896|34891.2|34895|34890.2|1
1650430600000|2022-04-20 04:56:40|34895.5|34890.7|34894.5|34889.7|34895.5|34890.7|34894.5|34889.7|0
1650430610000|2022-04-20 04:56:50|34894|34889.2|34895|34890.2|34895|34890.2|34894|34889.2|1
1650430620000|2022-04-20 04:57:00|34894.5|34889.7|34894|34889.2|34895|34890.2|34894|34889.2|3
1650430630000|2022-04-20 04:57:10|34894.5|34889.7|34894.5|34889.7|34894.5|34889.7|34894|34889.2|0
1650430640000|2022-04-20 04:57:20|34895|34890.2|34895|34890.2|34896|34891.2|34895|34890.2|0
1650430660000|2022-04-20 04:57:40|34895.5|34890.7|34895.5|34890.7|34896|34891.2|34895|34890.2|0
1650430670000|2022-04-20 04:57:50|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34894|34889.2|0
1650430680000|2022-04-20 04:58:00|34894.5|34889.7|34894|34889.2|34894.5|34889.7|34893|34888.2|3
1650430690000|2022-04-20 04:58:10|34894.5|34889.7|34896|34891.2|34896|34891.2|34894|34889.2|3
1650430740000|2022-04-20 04:59:00|34895.5|34890.7|34896|34891.2|34896|34891.2|34895|34890.2|3
1650430750000|2022-04-20 04:59:10|34895.5|34890.7|34896|34891.2|34896|34891.2|34895.5|34890.7|0
1650430760000|2022-04-20 04:59:20|34895.5|34890.7|34894.5|34889.7|34896|34891.2|34894|34889.2|2
1650430770000|2022-04-20 04:59:30|34895|34890.2|34895|34890.2|34895|34890.2|34894.5|34889.7|0
1650430780000|2022-04-20 04:59:40|34894.5|34889.7|34895|34890.2|34895.5|34890.7|34894.5|34889.7|0
1650430800000|2022-04-20 05:00:00|34895.5|34890.7|34896|34891.2|34898|34893.2|34893.5|34888.7|18
1650430810000|2022-04-20 05:00:10|34896.5|34891.7|34903.5|34898.7|34903.5|34898.7|34896.5|34891.7|5
1650430820000|2022-04-20 05:00:20|34904|34899.2|34896|34891.2|34904.5|34899.7|34896|34891.2|8
1650430830000|2022-04-20 05:00:30|34895.5|34890.7|34894.5|34889.7|34897|34892.2|34894|34889.2|3
1650430840000|2022-04-20 05:00:40|34894|34889.2|34888|34883.2|34895|34890.2|34886|34881.2|23
1650430850000|2022-04-20 05:00:50|34887.5|34882.7|34887|34882.2|34890|34885.2|34887|34882.2|1
1650430860000|2022-04-20 05:01:00|34887.5|34882.7|34890|34885.2|34892|34887.2|34887.5|34882.7|7
1650430870000|2022-04-20 05:01:10|34890.5|34885.7|34886|34881.2|34890.5|34885.7|34886|34881.2|5
1650430880000|2022-04-20 05:01:20|34885.5|34880.7|34883.5|34878.7|34885.5|34880.7|34882.5|34877.7|4
1650430890000|2022-04-20 05:01:30|34883|34878.2|34881|34876.2|34883.5|34878.7|34879|34874.2|16
1650430900000|2022-04-20 05:01:40|34881.5|34876.7|34880|34875.2|34882|34877.2|34880|34875.2|3
1650430910000|2022-04-20 05:01:50|34879|34874.2|34880|34875.2|34881|34876.2|34879|34874.2|2
1650430920000|2022-04-20 05:02:00|34880.5|34875.7|34880.5|34875.7|34882|34877.2|34880|34875.2|8
1650430930000|2022-04-20 05:02:10|34880|34875.2|34868|34863.2|34880|34875.2|34868|34863.2|21
1650430940000|2022-04-20 05:02:20|34869|34864.2|34869|34864.2|34870.5|34865.7|34868|34863.2|11
1650430950000|2022-04-20 05:02:30|34868.5|34863.7|34868|34863.2|34870|34865.2|34867.5|34862.7|4
1650430960000|2022-04-20 05:02:40|34867.5|34862.7|34866|34861.2|34868|34863.2|34865.5|34860.7|9
1650430970000|2022-04-20 05:02:50|34866.5|34861.7|34871.5|34866.7|34871.5|34866.7|34866|34861.2|7
1650430980000|2022-04-20 05:03:00|34871|34866.2|34868.5|34863.7|34871.5|34866.7|34868|34863.2|8
1650430990000|2022-04-20 05:03:10|34869|34864.2|34869|34864.2|34869|34864.2|34868.5|34863.7|0
1650431000000|2022-04-20 05:03:20|34869.5|34864.7|34873|34868.2|34874|34869.2|34869.5|34864.7|5
1650431010000|2022-04-20 05:03:30|34872|34867.2|34871|34866.2|34874|34869.2|34870.5|34865.7|7
1650431020000|2022-04-20 05:03:40|34870.5|34865.7|34867|34862.2|34870.5|34865.7|34866.5|34861.7|3
1650431030000|2022-04-20 05:03:50|34866.5|34861.7|34867.5|34862.7|34867.5|34862.7|34866|34861.2|3
1650431040000|2022-04-20 05:04:00|34868|34863.2|34868.5|34863.7|34870|34865.2|34868|34863.2|4
1650431050000|2022-04-20 05:04:10|34869|34864.2|34868.5|34863.7|34869|34864.2|34868.5|34863.7|0
1650431060000|2022-04-20 05:04:20|34869|34864.2|34869.5|34864.7|34870|34865.2|34868|34863.2|4
1650431070000|2022-04-20 05:04:30|34869|34864.2|34871|34866.2|34871.5|34866.7|34869|34864.2|2
1650431080000|2022-04-20 05:04:40|34870.5|34865.7|34869.5|34864.7|34871|34866.2|34869|34864.2|3
1650431090000|2022-04-20 05:04:50|34870|34865.2|34869|34864.2|34870.5|34865.7|34869|34864.2|1
1650431100000|2022-04-20 05:05:00|34869.5|34864.7|34878|34873.2|34879|34874.2|34869.5|34864.7|10
1650431110000|2022-04-20 05:05:10|34878.5|34873.7|34880|34875.2|34880.5|34875.7|34878|34873.2|2
1650431120000|2022-04-20 05:05:20|34879.5|34874.7|34878|34873.2|34880|34875.2|34878|34873.2|14
1650431130000|2022-04-20 05:05:30|34877.5|34872.7|34878|34873.2|34878.5|34873.7|34875.5|34870.7|11
1650431140000|2022-04-20 05:05:40|34877.5|34872.7|34879|34874.2|34879|34874.2|34875.5|34870.7|3
1650431150000|2022-04-20 05:05:50|34879.5|34874.7|34877|34872.2|34880|34875.2|34877|34872.2|5
1650431160000|2022-04-20 05:06:00|34879|34874.2|34875|34870.2|34879|34874.2|34873.5|34868.7|6
1650431170000|2022-04-20 05:06:10|34874.5|34869.7|34875|34870.2|34876|34871.2|34874|34869.2|3
1650431180000|2022-04-20 05:06:20|34874.5|34869.7|34871|34866.2|34874.5|34869.7|34871|34866.2|3
1650431190000|2022-04-20 05:06:30|34869.5|34864.7|34872|34867.2|34872|34867.2|34869|34864.2|7
1650431200000|2022-04-20 05:06:40|34872.5|34867.7|34871.5|34866.7|34875|34870.2|34871.5|34866.7|6
1650431210000|2022-04-20 05:06:50|34871|34866.2|34873|34868.2|34874|34869.2|34871|34866.2|0
1650431220000|2022-04-20 05:07:00|34873.5|34868.7|34873|34868.2|34875|34870.2|34872.5|34867.7|1
1650431230000|2022-04-20 05:07:10|34871|34866.2|34870|34865.2|34872|34867.2|34869.5|34864.7|4
1650431240000|2022-04-20 05:07:20|34870.5|34865.7|34869.5|34864.7|34871|34866.2|34869.5|34864.7|0
1650431250000|2022-04-20 05:07:30|34869|34864.2|34871|34866.2|34871.5|34866.7|34868|34863.2|0
1650431260000|2022-04-20 05:07:40|34872|34867.2|34872|34867.2|34872|34867.2|34872|34867.2|1
1650431270000|2022-04-20 05:07:50|34871.5|34866.7|34871|34866.2|34871.5|34866.7|34870.5|34865.7|2
1650431280000|2022-04-20 05:08:00|34870.5|34865.7|34873|34868.2|34874.5|34869.7|34869.5|34864.7|11
1650431290000|2022-04-20 05:08:10|34873.5|34868.7|34874|34869.2|34876|34871.2|34873|34868.2|4
1650431300000|2022-04-20 05:08:20|34874.5|34869.7|34877|34872.2|34878|34873.2|34874|34869.2|1
1650431310000|2022-04-20 05:08:30|34877.5|34872.7|34877|34872.2|34879|34874.2|34877|34872.2|4
1650431320000|2022-04-20 05:08:40|34877.5|34872.7|34876.5|34871.7|34877.5|34872.7|34875|34870.2|4
1650431330000|2022-04-20 05:08:50|34877|34872.2|34877|34872.2|34878|34873.2|34877|34872.2|2
1650431340000|2022-04-20 05:09:00|34875|34870.2|34875|34870.2|34876|34871.2|34874.5|34869.7|5
1650431350000|2022-04-20 05:09:10|34874.5|34869.7|34874|34869.2|34875|34870.2|34871.5|34866.7|3
1650431360000|2022-04-20 05:09:20|34873|34868.2|34872.5|34867.7|34873|34868.2|34872.5|34867.7|2
1650431370000|2022-04-20 05:09:30|34873|34868.2|34876.5|34871.7|34876.5|34871.7|34873|34868.2|3
1650431380000|2022-04-20 05:09:40|34876|34871.2|34875.5|34870.7|34876|34871.2|34874|34869.2|10
1650431390000|2022-04-20 05:09:50|34876|34871.2|34876|34871.2|34876.5|34871.7|34874.5|34869.7|3
1650431400000|2022-04-20 05:10:00|34875.5|34870.7|34874.5|34869.7|34875.5|34870.7|34873.5|34868.7|5
1650431410000|2022-04-20 05:10:10|34874|34869.2|34873|34868.2|34875|34870.2|34871.5|34866.7|4
1650431420000|2022-04-20 05:10:20|34873.5|34868.7|34875|34870.2|34876|34871.2|34873|34868.2|14
1650431430000|2022-04-20 05:10:30|34875.5|34870.7|34875|34870.2|34877|34872.2|34875|34870.2|15
1650431440000|2022-04-20 05:10:40|34875.5|34870.7|34876|34871.2|34877|34872.2|34873|34868.2|1
1650431450000|2022-04-20 05:10:50|34875.5|34870.7|34871.5|34866.7|34876|34871.2|34871.5|34866.7|1
1650431460000|2022-04-20 05:11:00|34871|34866.2|34870.5|34865.7|34872|34867.2|34870.5|34865.7|3
1650431470000|2022-04-20 05:11:10|34870|34865.2|34868|34863.2|34871|34866.2|34867.5|34862.7|11
1650431480000|2022-04-20 05:11:20|34869.5|34864.7|34868.5|34863.7|34870.5|34865.7|34868|34863.2|17
1650431490000|2022-04-20 05:11:30|34868|34863.2|34872|34867.2|34873.5|34868.7|34868|34863.2|17
1650431500000|2022-04-20 05:11:40|34872.5|34867.7|34872|34867.2|34873|34868.2|34872|34867.2|11
1650431510000|2022-04-20 05:11:50|34872.5|34867.7|34874.5|34869.7|34875|34870.2|34872.5|34867.7|0
1650431520000|2022-04-20 05:12:00|34874|34869.2|34879|34874.2|34879.5|34874.7|34874|34869.2|4
1650431530000|2022-04-20 05:12:10|34879.5|34874.7|34876|34871.2|34879.5|34874.7|34876|34871.2|2
1650431540000|2022-04-20 05:12:20|34876.5|34871.7|34876.5|34871.7|34878.5|34873.7|34876|34871.2|1
1650431550000|2022-04-20 05:12:30|34877|34872.2|34877|34872.2|34878|34873.2|34876|34871.2|8
1650431560000|2022-04-20 05:12:40|34876.5|34871.7|34874|34869.2|34876.5|34871.7|34873|34868.2|5
1650431570000|2022-04-20 05:12:50|34874.5|34869.7|34876.5|34871.7|34878|34873.2|34874.5|34869.7|17
1650431580000|2022-04-20 05:13:00|34877|34872.2|34874.5|34869.7|34877|34872.2|34874.5|34869.7|1
1650431590000|2022-04-20 05:13:10|34874|34869.2|34874.5|34869.7|34875|34870.2|34873|34868.2|1
1650431600000|2022-04-20 05:13:20|34875.5|34870.7|34877|34872.2|34877|34872.2|34875.5|34870.7|1
1650431610000|2022-04-20 05:13:30|34877.5|34872.7|34877.5|34872.7|34878|34873.2|34877|34872.2|0
1650431620000|2022-04-20 05:13:40|34877|34872.2|34877|34872.2|34877|34872.2|34876.5|34871.7|0
1650431630000|2022-04-20 05:13:50|34877.5|34872.7|34877|34872.2|34878|34873.2|34877|34872.2|1
1650431640000|2022-04-20 05:14:00|34877.5|34872.7|34876|34871.2|34877.5|34872.7|34875|34870.2|7
1650431650000|2022-04-20 05:14:10|34876.5|34871.7|34873.5|34868.7|34876.5|34871.7|34873.5|34868.7|1
1650431660000|2022-04-20 05:14:20|34873|34868.2|34872.5|34867.7|34873.5|34868.7|34871.5|34866.7|4
1650431670000|2022-04-20 05:14:30|34873|34868.2|34876|34871.2|34876.5|34871.7|34873|34868.2|2
1650431680000|2022-04-20 05:14:40|34879|34874.2|34879.5|34874.7|34879.5|34874.7|34879|34874.2|2
1650431690000|2022-04-20 05:14:50|34878|34873.2|34877|34872.2|34878|34873.2|34876.5|34871.7|3
1650431700000|2022-04-20 05:15:00|34877.5|34872.7|34877|34872.2|34878.5|34873.7|34876.5|34871.7|3
1650431710000|2022-04-20 05:15:10|34876|34871.2|34880.5|34875.7|34881|34876.2|34876|34871.2|3
1650431720000|2022-04-20 05:15:20|34880|34875.2|34880|34875.2|34880|34875.2|34879|34874.2|0
1650431730000|2022-04-20 05:15:30|34879.5|34874.7|34879|34874.2|34879.5|34874.7|34878|34873.2|5
1650431740000|2022-04-20 05:15:40|34879.5|34874.7|34880|34875.2|34880|34875.2|34879.5|34874.7|0
1650431750000|2022-04-20 05:15:50|34879|34874.2|34879.5|34874.7|34879.5|34874.7|34879|34874.2|1
1650431760000|2022-04-20 05:16:00|34880|34875.2|34880|34875.2|34881|34876.2|34879.5|34874.7|3
1650431770000|2022-04-20 05:16:10|34880.5|34875.7|34880|34875.2|34880.5|34875.7|34880|34875.2|2
1650431790000|2022-04-20 05:16:30|34879.5|34874.7|34878|34873.2|34879.5|34874.7|34877.5|34872.7|2
1650431800000|2022-04-20 05:16:40|34874|34869.2|34870|34865.2|34874|34869.2|34869|34864.2|33
1650431810000|2022-04-20 05:16:50|34870.5|34865.7|34873.5|34868.7|34873.5|34868.7|34869|34864.2|5
1650431820000|2022-04-20 05:17:00|34874|34869.2|34872.5|34867.7|34875|34870.2|34872.5|34867.7|0
1650431830000|2022-04-20 05:17:10|34873|34868.2|34870.5|34865.7|34873|34868.2|34870|34865.2|2
1650431840000|2022-04-20 05:17:20|34871|34866.2|34871|34866.2|34871.5|34866.7|34870.5|34865.7|0
1650431850000|2022-04-20 05:17:30|34871.5|34866.7|34871.5|34866.7|34872.5|34867.7|34871.5|34866.7|0
1650431860000|2022-04-20 05:17:40|34871|34866.2|34874.5|34869.7|34875|34870.2|34871|34866.2|1
1650431870000|2022-04-20 05:17:50|34875|34870.2|34872.5|34867.7|34875|34870.2|34872.5|34867.7|7
1650431880000|2022-04-20 05:18:00|34873|34868.2|34871|34866.2|34873|34868.2|34871|34866.2|1
1650431890000|2022-04-20 05:18:10|34871.5|34866.7|34873.5|34868.7|34873.5|34868.7|34871.5|34866.7|4
1650431900000|2022-04-20 05:18:20|34874|34869.2|34870.5|34865.7|34874|34869.2|34870.5|34865.7|4
1650431910000|2022-04-20 05:18:30|34870|34865.2|34868.5|34863.7|34870|34865.2|34867|34862.2|5
1650431920000|2022-04-20 05:18:40|34869|34864.2|34869|34864.2|34869.5|34864.7|34867.5|34862.7|2
1650431930000|2022-04-20 05:18:50|34868.5|34863.7|34871|34866.2|34871.5|34866.7|34868|34863.2|1
1650431940000|2022-04-20 05:19:00|34870.5|34865.7|34870.5|34865.7|34871.5|34866.7|34870.5|34865.7|0
1650431950000|2022-04-20 05:19:10|34871|34866.2|34871|34866.2|34871|34866.2|34871|34866.2|0
1650431960000|2022-04-20 05:19:20|34868.5|34863.7|34870.5|34865.7|34871|34866.2|34868|34863.2|3
1650431970000|2022-04-20 05:19:30|34869|34864.2|34867.5|34862.7|34869|34864.2|34867|34862.2|4
1650431980000|2022-04-20 05:19:40|34868|34863.2|34867.5|34862.7|34868.5|34863.7|34867.5|34862.7|0
1650431990000|2022-04-20 05:19:50|34867|34862.2|34866|34861.2|34867.5|34862.7|34866|34861.2|3
1650432000000|2022-04-20 05:20:00|34866.5|34861.7|34865.5|34860.7|34868|34863.2|34865|34860.2|2
1650432010000|2022-04-20 05:20:10|34866|34861.2|34864|34859.2|34866|34861.2|34864|34859.2|9
1650432020000|2022-04-20 05:20:20|34864.5|34859.7|34865|34860.2|34865|34860.2|34864|34859.2|19
1650432030000|2022-04-20 05:20:30|34865.5|34860.7|34866|34861.2|34867|34862.2|34865.5|34860.7|2
1650432040000|2022-04-20 05:20:40|34866.5|34861.7|34866.5|34861.7|34867|34862.2|34866.5|34861.7|2
1650432050000|2022-04-20 05:20:50|34867|34862.2|34867|34862.2|34869.5|34864.7|34867|34862.2|3
1650432060000|2022-04-20 05:21:00|34867.5|34862.7|34867|34862.2|34868|34863.2|34866.5|34861.7|0
1650432070000|2022-04-20 05:21:10|34866.5|34861.7|34864|34859.2|34867|34862.2|34864|34859.2|11
1650432080000|2022-04-20 05:21:20|34864.5|34859.7|34865.5|34860.7|34866|34861.2|34864.5|34859.7|1
1650432090000|2022-04-20 05:21:30|34866|34861.2|34866|34861.2|34867|34862.2|34865.5|34860.7|0
1650432100000|2022-04-20 05:21:40|34866.5|34861.7|34865|34860.2|34867|34862.2|34865|34860.2|3
1650432110000|2022-04-20 05:21:50|34865.5|34860.7|34865.5|34860.7|34866|34861.2|34865|34860.2|1
1650432120000|2022-04-20 05:22:00|34866|34861.2|34862|34857.2|34866|34861.2|34861.5|34856.7|14
1650432130000|2022-04-20 05:22:10|34861.5|34856.7|34864.5|34859.7|34864.5|34859.7|34861.5|34856.7|7
1650432140000|2022-04-20 05:22:20|34864|34859.2|34861.5|34856.7|34864|34859.2|34861|34856.2|1
1650432150000|2022-04-20 05:22:30|34862|34857.2|34864.5|34859.7|34865|34860.2|34862|34857.2|6
1650432160000|2022-04-20 05:22:40|34864|34859.2|34860.5|34855.7|34864.5|34859.7|34860.5|34855.7|3
1650432170000|2022-04-20 05:22:50|34860|34855.2|34859|34854.2|34860|34855.2|34857.5|34852.7|9
1650432180000|2022-04-20 05:23:00|34858.5|34853.7|34857|34852.2|34859.5|34854.7|34857|34852.2|10
1650432190000|2022-04-20 05:23:10|34857.5|34852.7|34860|34855.2|34861.5|34856.7|34857.5|34852.7|3
1650432200000|2022-04-20 05:23:20|34860.5|34855.7|34861.5|34856.7|34862|34857.2|34860|34855.2|5
1650432210000|2022-04-20 05:23:30|34862|34857.2|34862.5|34857.7|34865|34860.2|34862|34857.2|9
1650432220000|2022-04-20 05:23:40|34863.5|34858.7|34864.5|34859.7|34865|34860.2|34863|34858.2|3
1650432230000|2022-04-20 05:23:50|34864|34859.2|34865.5|34860.7|34866|34861.2|34864|34859.2|4
1650432240000|2022-04-20 05:24:00|34866|34861.2|34864|34859.2|34866.5|34861.7|34863|34858.2|7
1650432260000|2022-04-20 05:24:20|34864.5|34859.7|34866|34861.2|34866.5|34861.7|34864.5|34859.7|0
1650432270000|2022-04-20 05:24:30|34864.5|34859.7|34865|34860.2|34865.5|34860.7|34864|34859.2|1
1650432280000|2022-04-20 05:24:40|34865.5|34860.7|34865|34860.2|34865.5|34860.7|34864|34859.2|0
1650432290000|2022-04-20 05:24:50|34865.5|34860.7|34864|34859.2|34867|34862.2|34864|34859.2|0
1650432300000|2022-04-20 05:25:00|34863.5|34858.7|34862.5|34857.7|34863.5|34858.7|34862.5|34857.7|1
1650432310000|2022-04-20 05:25:10|34862|34857.2|34863|34858.2|34863|34858.2|34862|34857.2|2
1650432320000|2022-04-20 05:25:20|34862.5|34857.7|34860.5|34855.7|34862.5|34857.7|34860.5|34855.7|3
1650432330000|2022-04-20 05:25:30|34860|34855.2|34860|34855.2|34860.5|34855.7|34860|34855.2|3
1650432340000|2022-04-20 05:25:40|34859.5|34854.7|34858.5|34853.7|34860|34855.2|34858.5|34853.7|4
1650432350000|2022-04-20 05:25:50|34858|34853.2|34857|34852.2|34858|34853.2|34857|34852.2|2
1650432360000|2022-04-20 05:26:00|34856.5|34851.7|34860.5|34855.7|34861|34856.2|34856|34851.2|10
1650432370000|2022-04-20 05:26:10|34861|34856.2|34861.5|34856.7|34862.5|34857.7|34860.5|34855.7|6
1650432380000|2022-04-20 05:26:20|34862|34857.2|34864.5|34859.7|34864.5|34859.7|34862|34857.2|3
1650432390000|2022-04-20 05:26:30|34865|34860.2|34865.5|34860.7|34866.5|34861.7|34865|34860.2|0
1650432400000|2022-04-20 05:26:40|34866|34861.2|34862|34857.2|34866|34861.2|34861.5|34856.7|4
1650432410000|2022-04-20 05:26:50|34862.5|34857.7|34864|34859.2|34864|34859.2|34862|34857.2|5
1650432420000|2022-04-20 05:27:00|34863.5|34858.7|34866|34861.2|34866|34861.2|34863.5|34858.7|11
1650432430000|2022-04-20 05:27:10|34864.5|34859.7|34866|34861.2|34866.5|34861.7|34864|34859.2|7
1650432440000|2022-04-20 05:27:20|34865.5|34860.7|34864|34859.2|34865.5|34860.7|34864|34859.2|1
1650432450000|2022-04-20 05:27:30|34864.5|34859.7|34864|34859.2|34865.5|34860.7|34864|34859.2|3
1650432460000|2022-04-20 05:27:40|34863.5|34858.7|34862|34857.2|34864|34859.2|34861|34856.2|1
1650432470000|2022-04-20 05:27:50|34862.5|34857.7|34860|34855.2|34863|34858.2|34860|34855.2|8
1650432480000|2022-04-20 05:28:00|34860.5|34855.7|34859.5|34854.7|34860.5|34855.7|34858|34853.2|11
1650432490000|2022-04-20 05:28:10|34859|34854.2|34861|34856.2|34861.5|34856.7|34858|34853.2|14
1650432500000|2022-04-20 05:28:20|34860.5|34855.7|34859.5|34854.7|34861|34856.2|34859|34854.2|3
1650432510000|2022-04-20 05:28:30|34859|34854.2|34861|34856.2|34863.5|34858.7|34859|34854.2|14
1650432520000|2022-04-20 05:28:40|34860.5|34855.7|34861|34856.2|34861|34856.2|34860|34855.2|4
1650432530000|2022-04-20 05:28:50|34860.5|34855.7|34861.5|34856.7|34862|34857.2|34860.5|34855.7|5
1650432540000|2022-04-20 05:29:00|34862|34857.2|34866|34861.2|34866.5|34861.7|34862|34857.2|20
1650432550000|2022-04-20 05:29:10|34865.5|34860.7|34864|34859.2|34865.5|34860.7|34863.5|34858.7|3
1650432560000|2022-04-20 05:29:20|34863.5|34858.7|34865|34860.2|34866|34861.2|34863.5|34858.7|3
1650432570000|2022-04-20 05:29:30|34865.5|34860.7|34866|34861.2|34866.5|34861.7|34865.5|34860.7|0
1650432580000|2022-04-20 05:29:40|34866.5|34861.7|34866|34861.2|34866.5|34861.7|34865.5|34860.7|5
1650432590000|2022-04-20 05:29:50|34866.5|34861.7|34864|34859.2|34866.5|34861.7|34863.5|34858.7|2
1650432600000|2022-04-20 05:30:00|34864.5|34859.7|34866|34861.2|34866.5|34861.7|34864.5|34859.7|6
1650432610000|2022-04-20 05:30:10|34866.5|34861.7|34868|34863.2|34868.5|34863.7|34866|34861.2|1
1650432620000|2022-04-20 05:30:20|34867.5|34862.7|34871|34866.2|34871.5|34866.7|34867|34862.2|5
1650432630000|2022-04-20 05:30:30|34870.5|34865.7|34871|34866.2|34872|34867.2|34870.5|34865.7|11
1650432640000|2022-04-20 05:30:40|34871.5|34866.7|34870.5|34865.7|34875|34870.2|34870.5|34865.7|17
1650432650000|2022-04-20 05:30:50|34870|34865.2|34872|34867.2|34872|34867.2|34869|34864.2|6
1650432660000|2022-04-20 05:31:00|34872.5|34867.7|34873|34868.2|34873|34868.2|34872|34867.2|0
1650432670000|2022-04-20 05:31:10|34873.5|34868.7|34874|34869.2|34876|34871.2|34873.5|34868.7|1
1650432680000|2022-04-20 05:31:20|34873.5|34868.7|34873.5|34868.7|34873.5|34868.7|34872|34867.2|2
1650432690000|2022-04-20 05:31:30|34874|34869.2|34875|34870.2|34875.5|34870.7|34874|34869.2|1
1650432700000|2022-04-20 05:31:40|34875.5|34870.7|34875|34870.2|34878|34873.2|34874.5|34869.7|5
1650432710000|2022-04-20 05:31:50|34875.5|34870.7|34871.5|34866.7|34875.5|34870.7|34871|34866.2|1
1650432720000|2022-04-20 05:32:00|34872|34867.2|34872|34867.2|34873|34868.2|34871|34866.2|4
1650432730000|2022-04-20 05:32:10|34871.5|34866.7|34872|34867.2|34873|34868.2|34871|34866.2|1
1650432740000|2022-04-20 05:32:20|34872.5|34867.7|34872|34867.2|34873|34868.2|34872|34867.2|0
1650432750000|2022-04-20 05:32:30|34871.5|34866.7|34872|34867.2|34872|34867.2|34871.5|34866.7|0
1650432760000|2022-04-20 05:32:40|34871.5|34866.7|34872|34867.2|34873|34868.2|34870|34865.2|2
1650432770000|2022-04-20 05:32:50|34872.5|34867.7|34872.5|34867.7|34873.5|34868.7|34872.5|34867.7|0
1650432780000|2022-04-20 05:33:00|34873|34868.2|34872|34867.2|34874|34869.2|34871.5|34866.7|3
1650432790000|2022-04-20 05:33:10|34871.5|34866.7|34872|34867.2|34872|34867.2|34871.5|34866.7|0
1650432800000|2022-04-20 05:33:20|34872.5|34867.7|34873|34868.2|34873|34868.2|34872.5|34867.7|0
1650432810000|2022-04-20 05:33:30|34872.5|34867.7|34872|34867.2|34872.5|34867.7|34871.5|34866.7|0
1650432820000|2022-04-20 05:33:40|34871.5|34866.7|34871|34866.2|34872|34867.2|34870|34865.2|2
1650432830000|2022-04-20 05:33:50|34871.5|34866.7|34870|34865.2|34872|34867.2|34870|34865.2|0
1650432840000|2022-04-20 05:34:00|34870.5|34865.7|34869|34864.2|34871.5|34866.7|34869|34864.2|0
1650432850000|2022-04-20 05:34:10|34869.5|34864.7|34872|34867.2|34872|34867.2|34869.5|34864.7|12
1650432860000|2022-04-20 05:34:20|34872.5|34867.7|34873|34868.2|34873|34868.2|34872.5|34867.7|0
1650432870000|2022-04-20 05:34:30|34872.5|34867.7|34872.5|34867.7|34872.5|34867.7|34872.5|34867.7|1
1650432880000|2022-04-20 05:34:40|34873|34868.2|34871|34866.2|34873|34868.2|34870.5|34865.7|0
1650432890000|2022-04-20 05:34:50|34870.5|34865.7|34869.5|34864.7|34870.5|34865.7|34868|34863.2|5
1650432900000|2022-04-20 05:35:00|34869|34864.2|34867.5|34862.7|34869|34864.2|34866.5|34861.7|2
1650432910000|2022-04-20 05:35:10|34866.5|34861.7|34867|34862.2|34868|34863.2|34866|34861.2|12
1650432920000|2022-04-20 05:35:20|34866.5|34861.7|34866|34861.2|34866.5|34861.7|34865.5|34860.7|0
1650432930000|2022-04-20 05:35:30|34865.5|34860.7|34863|34858.2|34866|34861.2|34862|34857.2|12
1650432940000|2022-04-20 05:35:40|34862.5|34857.7|34859.5|34854.7|34863|34858.2|34859.5|34854.7|4
1650432950000|2022-04-20 05:35:50|34860|34855.2|34863|34858.2|34863|34858.2|34860|34855.2|8
1650432960000|2022-04-20 05:36:00|34863.5|34858.7|34864.5|34859.7|34865|34860.2|34863.5|34858.7|4
1650432970000|2022-04-20 05:36:10|34865|34860.2|34869|34864.2|34869|34864.2|34865|34860.2|3
1650432980000|2022-04-20 05:36:20|34868.5|34863.7|34872|34867.2|34873|34868.2|34868.5|34863.7|2
1650432990000|2022-04-20 05:36:30|34872.5|34867.7|34874|34869.2|34874|34869.2|34872.5|34867.7|0
1650433000000|2022-04-20 05:36:40|34874.5|34869.7|34872|34867.2|34876|34871.2|34871.5|34866.7|1
1650433010000|2022-04-20 05:36:50|34872.5|34867.7|34872|34867.2|34874|34869.2|34871.5|34866.7|0
1650433020000|2022-04-20 05:37:00|34872.5|34867.7|34875.5|34870.7|34876|34871.2|34872|34867.2|2
1650433030000|2022-04-20 05:37:10|34875|34870.2|34872|34867.2|34875|34870.2|34872|34867.2|0
1650433040000|2022-04-20 05:37:20|34872.5|34867.7|34874|34869.2|34874|34869.2|34872.5|34867.7|1
1650433050000|2022-04-20 05:37:30|34873.5|34868.7|34872|34867.2|34873.5|34868.7|34872|34867.2|1
1650433060000|2022-04-20 05:37:40|34872.5|34867.7|34872.5|34867.7|34872.5|34867.7|34872|34867.2|1
1650433070000|2022-04-20 05:37:50|34872|34867.2|34874|34869.2|34874.5|34869.7|34872|34867.2|5
1650433080000|2022-04-20 05:38:00|34873|34868.2|34875.5|34870.7|34876|34871.2|34872|34867.2|9
1650433090000|2022-04-20 05:38:10|34875|34870.2|34874|34869.2|34875.5|34870.7|34873.5|34868.7|3
1650433100000|2022-04-20 05:38:20|34873.5|34868.7|34875.5|34870.7|34876|34871.2|34873|34868.2|1
1650433110000|2022-04-20 05:38:30|34876|34871.2|34874.5|34869.7|34876.5|34871.7|34874.5|34869.7|4
1650433120000|2022-04-20 05:38:40|34874|34869.2|34872|34867.2|34874.5|34869.7|34871.5|34866.7|3
1650433130000|2022-04-20 05:38:50|34871.5|34866.7|34872.5|34867.7|34875.5|34870.7|34871|34866.2|13
1650433140000|2022-04-20 05:39:00|34873|34868.2|34873.5|34868.7|34875|34870.2|34873|34868.2|4
1650433150000|2022-04-20 05:39:10|34873|34868.2|34874|34869.2|34874|34869.2|34872|34867.2|2
1650433160000|2022-04-20 05:39:20|34873.5|34868.7|34873.5|34868.7|34875|34870.2|34873|34868.2|2
1650433170000|2022-04-20 05:39:30|34873|34868.2|34873.5|34868.7|34873.5|34868.7|34872|34867.2|0
1650433180000|2022-04-20 05:39:40|34873|34868.2|34874.5|34869.7|34875|34870.2|34872.5|34867.7|3
1650433190000|2022-04-20 05:39:50|34874|34869.2|34874|34869.2|34874.5|34869.7|34874|34869.2|2
1650433200000|2022-04-20 05:40:00|34874.5|34869.7|34875|34870.2|34875|34870.2|34874|34869.2|3
1650433210000|2022-04-20 05:40:10|34875.5|34870.7|34875|34870.2|34876|34871.2|34874.5|34869.7|3
1650433220000|2022-04-20 05:40:20|34874.5|34869.7|34875|34870.2|34875.5|34870.7|34874.5|34869.7|0
1650433230000|2022-04-20 05:40:30|34875.5|34870.7|34876|34871.2|34876|34871.2|34875.5|34870.7|1
1650433240000|2022-04-20 05:40:40|34876.5|34871.7|34876|34871.2|34876.5|34871.7|34875.5|34870.7|0
1650433250000|2022-04-20 05:40:50|34876.5|34871.7|34877|34872.2|34877|34872.2|34876|34871.2|2
1650433260000|2022-04-20 05:41:00|34877.5|34872.7|34880|34875.2|34880|34875.2|34877.5|34872.7|5
1650433270000|2022-04-20 05:41:10|34879.5|34874.7|34881|34876.2|34881.5|34876.7|34879|34874.2|4
1650433280000|2022-04-20 05:41:20|34881.5|34876.7|34884|34879.2|34885|34880.2|34881.5|34876.7|8
1650433290000|2022-04-20 05:41:30|34884.5|34879.7|34884.5|34879.7|34884.5|34879.7|34884|34879.2|0
1650433300000|2022-04-20 05:41:40|34885|34880.2|34885|34880.2|34885|34880.2|34884.5|34879.7|0
1650433310000|2022-04-20 05:41:50|34884.5|34879.7|34882|34877.2|34884.5|34879.7|34881.5|34876.7|22
1650433320000|2022-04-20 05:42:00|34881.5|34876.7|34880.5|34875.7|34883|34878.2|34879|34874.2|8
1650433330000|2022-04-20 05:42:10|34880|34875.2|34881.5|34876.7|34882|34877.2|34879|34874.2|2
1650433340000|2022-04-20 05:42:20|34882|34877.2|34883|34878.2|34883|34878.2|34881|34876.2|4
1650433350000|2022-04-20 05:42:30|34883.5|34878.7|34883|34878.2|34883.5|34878.7|34882|34877.2|3
1650433370000|2022-04-20 05:42:50|34883.5|34878.7|34883|34878.2|34884|34879.2|34883|34878.2|2
1650433380000|2022-04-20 05:43:00|34882|34877.2|34884|34879.2|34884|34879.2|34882|34877.2|4
1650433390000|2022-04-20 05:43:10|34883.5|34878.7|34882.5|34877.7|34883.5|34878.7|34881.5|34876.7|8
1650433400000|2022-04-20 05:43:20|34882|34877.2|34882|34877.2|34882.5|34877.7|34881.5|34876.7|1
1650433410000|2022-04-20 05:43:30|34882.5|34877.7|34884|34879.2|34884|34879.2|34881.5|34876.7|0
1650433420000|2022-04-20 05:43:40|34884.5|34879.7|34885.5|34880.7|34888|34883.2|34884|34879.2|8
1650433430000|2022-04-20 05:43:50|34885|34880.2|34892|34887.2|34895.5|34890.7|34884|34879.2|135
1650433440000|2022-04-20 05:44:00|34892.5|34887.7|34893|34888.2|34894|34889.2|34891|34886.2|22
1650433450000|2022-04-20 05:44:10|34893.5|34888.7|34891.5|34886.7|34893.5|34888.7|34891.5|34886.7|5
1650433460000|2022-04-20 05:44:20|34892|34887.2|34891|34886.2|34892|34887.2|34891|34886.2|1
1650433470000|2022-04-20 05:44:30|34891.5|34886.7|34891|34886.2|34891.5|34886.7|34891|34886.2|2
1650433480000|2022-04-20 05:44:40|34891.5|34886.7|34890.5|34885.7|34892|34887.2|34890.5|34885.7|0
1650433490000|2022-04-20 05:44:50|34891|34886.2|34891|34886.2|34891.5|34886.7|34891|34886.2|2
1650433500000|2022-04-20 05:45:00|34891.5|34886.7|34887.5|34882.7|34891.5|34886.7|34887.5|34882.7|11
1650433510000|2022-04-20 05:45:10|34888|34883.2|34886|34881.2|34888|34883.2|34885|34880.2|5
1650433520000|2022-04-20 05:45:20|34886.5|34881.7|34887|34882.2|34887.5|34882.7|34886|34881.2|0
1650433530000|2022-04-20 05:45:30|34886.5|34881.7|34887|34882.2|34887|34882.2|34885|34880.2|1
1650433540000|2022-04-20 05:45:40|34886.5|34881.7|34884|34879.2|34887|34882.2|34884|34879.2|5
1650433550000|2022-04-20 05:45:50|34884.5|34879.7|34884|34879.2|34885|34880.2|34884|34879.2|1
1650433560000|2022-04-20 05:46:00|34883|34878.2|34880|34875.2|34883|34878.2|34880|34875.2|14
1650433570000|2022-04-20 05:46:10|34879.5|34874.7|34882.5|34877.7|34883|34878.2|34878.5|34873.7|11
1650433580000|2022-04-20 05:46:20|34883|34878.2|34883.5|34878.7|34883.5|34878.7|34883|34878.2|1
1650433590000|2022-04-20 05:46:30|34884|34879.2|34883.5|34878.7|34884|34879.2|34883|34878.2|0
1650433600000|2022-04-20 05:46:40|34884|34879.2|34883.5|34878.7|34884.5|34879.7|34883|34878.2|1
1650433610000|2022-04-20 05:46:50|34883|34878.2|34885|34880.2|34885|34880.2|34883|34878.2|1
1650433620000|2022-04-20 05:47:00|34884|34879.2|34886|34881.2|34886|34881.2|34884|34879.2|3
1650433630000|2022-04-20 05:47:10|34886.5|34881.7|34885|34880.2|34888|34883.2|34885|34880.2|4
1650433640000|2022-04-20 05:47:20|34885.5|34880.7|34885|34880.2|34886|34881.2|34885|34880.2|3
1650433650000|2022-04-20 05:47:30|34885.5|34880.7|34884|34879.2|34886|34881.2|34883.5|34878.7|2
1650433660000|2022-04-20 05:47:40|34884.5|34879.7|34883|34878.2|34885.5|34880.7|34883|34878.2|3
1650433670000|2022-04-20 05:47:50|34883.5|34878.7|34883.5|34878.7|34884|34879.2|34883|34878.2|6
1650433680000|2022-04-20 05:48:00|34884|34879.2|34884.5|34879.7|34885.5|34880.7|34884|34879.2|1
1650433690000|2022-04-20 05:48:10|34884|34879.2|34886|34881.2|34886.5|34881.7|34884|34879.2|4
1650433700000|2022-04-20 05:48:20|34886.5|34881.7|34885|34880.2|34887|34882.2|34884.5|34879.7|3
1650433710000|2022-04-20 05:48:30|34886|34881.2|34884.5|34879.7|34887|34882.2|34884.5|34879.7|3
1650433720000|2022-04-20 05:48:40|34884|34879.2|34883|34878.2|34884|34879.2|34883|34878.2|0
1650433730000|2022-04-20 05:48:50|34883.5|34878.7|34884|34879.2|34884.5|34879.7|34883.5|34878.7|0
1650433740000|2022-04-20 05:49:00|34883.5|34878.7|34884|34879.2|34884.5|34879.7|34883.5|34878.7|1
1650433750000|2022-04-20 05:49:10|34883.5|34878.7|34883|34878.2|34884.5|34879.7|34883|34878.2|2
1650433760000|2022-04-20 05:49:20|34882.5|34877.7|34884|34879.2|34884.5|34879.7|34882.5|34877.7|0
1650433770000|2022-04-20 05:49:30|34885|34880.2|34885|34880.2|34885|34880.2|34885|34880.2|3
1650433780000|2022-04-20 05:49:40|34885.5|34880.7|34885|34880.2|34885.5|34880.7|34885|34880.2|0
1650433790000|2022-04-20 05:49:50|34885.5|34880.7|34885|34880.2|34886|34881.2|34885|34880.2|1
1650433800000|2022-04-20 05:50:00|34885.5|34880.7|34887.5|34882.7|34891|34886.2|34885.5|34880.7|9
1650433810000|2022-04-20 05:50:10|34887|34882.2|34889|34884.2|34889.5|34884.7|34886|34881.2|4
1650433820000|2022-04-20 05:50:20|34888.5|34883.7|34887.5|34882.7|34888.5|34883.7|34887|34882.2|0
1650433830000|2022-04-20 05:50:30|34887|34882.2|34887|34882.2|34887|34882.2|34887|34882.2|0
1650433840000|2022-04-20 05:50:40|34887.5|34882.7|34887|34882.2|34887.5|34882.7|34886.5|34881.7|4
1650433850000|2022-04-20 05:50:50|34887.5|34882.7|34888.5|34883.7|34889.5|34884.7|34887.5|34882.7|12
1650433860000|2022-04-20 05:51:00|34888|34883.2|34886.5|34881.7|34888.5|34883.7|34886|34881.2|1
1650433870000|2022-04-20 05:51:10|34886|34881.2|34885|34880.2|34886|34881.2|34885|34880.2|4
1650433880000|2022-04-20 05:51:20|34884.5|34879.7|34883|34878.2|34884.5|34879.7|34883|34878.2|1
1650433890000|2022-04-20 05:51:30|34882.5|34877.7|34883.5|34878.7|34883.5|34878.7|34881.5|34876.7|1
1650433900000|2022-04-20 05:51:40|34883|34878.2|34884.5|34879.7|34885|34880.2|34883|34878.2|1
1650433910000|2022-04-20 05:51:50|34884|34879.2|34883.5|34878.7|34884.5|34879.7|34883|34878.2|2
1650433920000|2022-04-20 05:52:00|34884|34879.2|34884.5|34879.7|34885|34880.2|34884|34879.2|5
1650433930000|2022-04-20 05:52:10|34884|34879.2|34884|34879.2|34884.5|34879.7|34883.5|34878.7|0
1650433940000|2022-04-20 05:52:20|34883.5|34878.7|34883.5|34878.7|34884.5|34879.7|34883|34878.2|1
1650433950000|2022-04-20 05:52:30|34883|34878.2|34883|34878.2|34883.5|34878.7|34883|34878.2|0
1650433960000|2022-04-20 05:52:40|34882.5|34877.7|34884|34879.2|34884|34879.2|34882.5|34877.7|1
1650433970000|2022-04-20 05:52:50|34883.5|34878.7|34884|34879.2|34884|34879.2|34883.5|34878.7|0
1650433980000|2022-04-20 05:53:00|34883.5|34878.7|34881|34876.2|34884.5|34879.7|34881|34876.2|6
1650433990000|2022-04-20 05:53:10|34881.5|34876.7|34881.5|34876.7|34882|34877.2|34881.5|34876.7|3
1650434000000|2022-04-20 05:53:20|34881|34876.2|34883|34878.2|34883.5|34878.7|34881|34876.2|0
1650434010000|2022-04-20 05:53:30|34883.5|34878.7|34884|34879.2|34884|34879.2|34883|34878.2|0
1650434020000|2022-04-20 05:53:40|34883.5|34878.7|34884.5|34879.7|34885.5|34880.7|34883|34878.2|0
1650434030000|2022-04-20 05:53:50|34884|34879.2|34884|34879.2|34884.5|34879.7|34884|34879.2|0
1650434040000|2022-04-20 05:54:00|34883.5|34878.7|34883.5|34878.7|34885|34880.2|34883|34878.2|3
1650434050000|2022-04-20 05:54:10|34883|34878.2|34882|34877.2|34883.5|34878.7|34882|34877.2|2
1650434060000|2022-04-20 05:54:20|34882.5|34877.7|34882.5|34877.7|34882.5|34877.7|34881|34876.2|0
1650434070000|2022-04-20 05:54:30|34882|34877.2|34883.5|34878.7|34883.5|34878.7|34882|34877.2|1
1650434080000|2022-04-20 05:54:40|34883|34878.2|34881.5|34876.7|34883|34878.2|34881.5|34876.7|1
1650434090000|2022-04-20 05:54:50|34881|34876.2|34880|34875.2|34881|34876.2|34879|34874.2|2
1650434100000|2022-04-20 05:55:00|34880.5|34875.7|34882.5|34877.7|34884.5|34879.7|34880.5|34875.7|14
1650434110000|2022-04-20 05:55:10|34883.5|34878.7|34883|34878.2|34883.5|34878.7|34883|34878.2|1
1650434120000|2022-04-20 05:55:20|34883.5|34878.7|34884.5|34879.7|34885.5|34880.7|34883|34878.2|3
1650434130000|2022-04-20 05:55:30|34884|34879.2|34884|34879.2|34884|34879.2|34882.5|34877.7|0
1650434140000|2022-04-20 05:55:40|34883.5|34878.7|34883.5|34878.7|34884.5|34879.7|34883|34878.2|5
1650434150000|2022-04-20 05:55:50|34884|34879.2|34884|34879.2|34884|34879.2|34883|34878.2|2
1650434160000|2022-04-20 05:56:00|34884.5|34879.7|34885|34880.2|34886|34881.2|34884|34879.2|2
1650434170000|2022-04-20 05:56:10|34884|34879.2|34883|34878.2|34885|34880.2|34883|34878.2|1
1650434180000|2022-04-20 05:56:20|34883.5|34878.7|34882|34877.2|34883.5|34878.7|34882|34877.2|0
1650434190000|2022-04-20 05:56:30|34881|34876.2|34882|34877.2|34882.5|34877.7|34881|34876.2|4
1650434200000|2022-04-20 05:56:40|34882.5|34877.7|34882.5|34877.7|34882.5|34877.7|34882|34877.2|0
1650434210000|2022-04-20 05:56:50|34883|34878.2|34884|34879.2|34885.5|34880.7|34883|34878.2|0
1650434220000|2022-04-20 05:57:00|34884.5|34879.7|34885|34880.2|34885.5|34880.7|34884.5|34879.7|1
1650434230000|2022-04-20 05:57:10|34885.5|34880.7|34884|34879.2|34886|34881.2|34884|34879.2|2
1650434240000|2022-04-20 05:57:20|34884.5|34879.7|34883|34878.2|34885|34880.2|34883|34878.2|5
1650434250000|2022-04-20 05:57:30|34883.5|34878.7|34884.5|34879.7|34885.5|34880.7|34883.5|34878.7|0
1650434260000|2022-04-20 05:57:40|34885|34880.2|34884|34879.2|34885|34880.2|34883.5|34878.7|0
1650434270000|2022-04-20 05:57:50|34884.5|34879.7|34885|34880.2|34885|34880.2|34884.5|34879.7|0
1650434280000|2022-04-20 05:58:00|34884.5|34879.7|34885.5|34880.7|34885.5|34880.7|34884.5|34879.7|1
1650434290000|2022-04-20 05:58:10|34886|34881.2|34886|34881.2|34886|34881.2|34885.5|34880.7|1
1650434300000|2022-04-20 05:58:20|34886.5|34881.7|34886|34881.2|34886.5|34881.7|34885|34880.2|1
1650434310000|2022-04-20 05:58:30|34885.5|34880.7|34886|34881.2|34886|34881.2|34885|34880.2|0
1650434320000|2022-04-20 05:58:40|34885.5|34880.7|34884|34879.2|34885.5|34880.7|34881|34876.2|6
1650434330000|2022-04-20 05:58:50|34883.5|34878.7|34883|34878.2|34884|34879.2|34883|34878.2|1
1650434340000|2022-04-20 05:59:00|34883.5|34878.7|34883|34878.2|34883.5|34878.7|34882|34877.2|0
1650434350000|2022-04-20 05:59:10|34883.5|34878.7|34887|34882.2|34887|34882.2|34883|34878.2|6
1650434360000|2022-04-20 05:59:20|34887.5|34882.7|34889.5|34884.7|34890.5|34885.7|34887.5|34882.7|2
1650434370000|2022-04-20 05:59:30|34889|34884.2|34891|34886.2|34893|34888.2|34889|34884.2|4
1650434380000|2022-04-20 05:59:40|34891.5|34886.7|34894|34889.2|34895|34890.2|34891|34886.2|2
1650434390000|2022-04-20 05:59:50|34894.5|34889.7|34896|34891.2|34896|34891.2|34894|34889.2|6
1650434400000|2022-04-20 06:00:00|34895.4|34891.8|34892.9|34889.3|34895.4|34891.8|34891.9|34888.3|19
1650434410000|2022-04-20 06:00:10|34893.9|34890.3|34894.9|34891.3|34896.4|34892.8|34893.4|34889.8|11
1650434420000|2022-04-20 06:00:20|34893.9|34890.3|34894.4|34890.8|34895.4|34891.8|34892.4|34888.8|17
1650434430000|2022-04-20 06:00:30|34894.9|34891.3|34892.9|34889.3|34894.9|34891.3|34892.4|34888.8|8
1650434440000|2022-04-20 06:00:40|34893.4|34889.8|34886.9|34883.3|34893.9|34890.3|34884.9|34881.3|18
1650434450000|2022-04-20 06:00:50|34886.4|34882.8|34882.4|34878.8|34886.9|34883.3|34881.4|34877.8|19
1650434460000|2022-04-20 06:01:00|34881.9|34878.3|34882.9|34879.3|34884.4|34880.8|34881.9|34878.3|6
1650434470000|2022-04-20 06:01:10|34883.4|34879.8|34885.4|34881.8|34885.9|34882.3|34882.4|34878.8|10
1650434480000|2022-04-20 06:01:20|34885.9|34882.3|34891.4|34887.8|34892.4|34888.8|34885.9|34882.3|14
1650434490000|2022-04-20 06:01:30|34890.9|34887.3|34890.9|34887.3|34892.4|34888.8|34889.4|34885.8|4
1650434500000|2022-04-20 06:01:40|34891.4|34887.8|34893.4|34889.8|34893.9|34890.3|34891.4|34887.8|6
1650434510000|2022-04-20 06:01:50|34893.9|34890.3|34891.4|34887.8|34893.9|34890.3|34890.9|34887.3|5
1650434520000|2022-04-20 06:02:00|34892.4|34888.8|34895.9|34892.3|34896.4|34892.8|34891.9|34888.3|2
1650434530000|2022-04-20 06:02:10|34896.4|34892.8|34895.9|34892.3|34896.9|34893.3|34895.9|34892.3|2
1650434540000|2022-04-20 06:02:20|34895.4|34891.8|34896.4|34892.8|34897.4|34893.8|34895.4|34891.8|10
1650434550000|2022-04-20 06:02:30|34896.9|34893.3|34898.4|34894.8|34898.4|34894.8|34895.9|34892.3|6
1650434560000|2022-04-20 06:02:40|34898.9|34895.3|34898.4|34894.8|34898.9|34895.3|34897.4|34893.8|0
1650434570000|2022-04-20 06:02:50|34899.4|34895.8|34897.4|34893.8|34899.4|34895.8|34897.4|34893.8|5
1650434580000|2022-04-20 06:03:00|34896.9|34893.3|34893.9|34890.3|34897.9|34894.3|34893.9|34890.3|4
1650434590000|2022-04-20 06:03:10|34894.4|34890.8|34893.4|34889.8|34894.4|34890.8|34893.4|34889.8|5
1650434600000|2022-04-20 06:03:20|34892.9|34889.3|34888.9|34885.3|34892.9|34889.3|34888.9|34885.3|3
1650434610000|2022-04-20 06:03:30|34888.4|34884.8|34888.9|34885.3|34889.9|34886.3|34887.9|34884.3|1
1650434620000|2022-04-20 06:03:40|34888.4|34884.8|34885.4|34881.8|34888.4|34884.8|34883.9|34880.3|3
1650434630000|2022-04-20 06:03:50|34885.9|34882.3|34885.4|34881.8|34886.4|34882.8|34882.4|34878.8|10
1650434640000|2022-04-20 06:04:00|34884.9|34881.3|34883.4|34879.8|34884.9|34881.3|34883.4|34879.8|0
1650434650000|2022-04-20 06:04:10|34884.9|34881.3|34882.4|34878.8|34884.9|34881.3|34881.9|34878.3|7
1650434660000|2022-04-20 06:04:20|34881.9|34878.3|34882.4|34878.8|34882.4|34878.8|34881.9|34878.3|1
1650434670000|2022-04-20 06:04:30|34880.4|34876.8|34880.4|34876.8|34882.4|34878.8|34880.4|34876.8|5
1650434680000|2022-04-20 06:04:40|34880.9|34877.3|34880.4|34876.8|34881.9|34878.3|34879.9|34876.3|2
1650434690000|2022-04-20 06:04:50|34880.9|34877.3|34881.4|34877.8|34881.4|34877.8|34880.4|34876.8|0
1650434700000|2022-04-20 06:05:00|34880.9|34877.3|34883.9|34880.3|34883.9|34880.3|34880.4|34876.8|8
1650434710000|2022-04-20 06:05:10|34883.4|34879.8|34882.9|34879.3|34884.4|34880.8|34882.4|34878.8|1
1650434720000|2022-04-20 06:05:20|34882.4|34878.8|34881.9|34878.3|34882.4|34878.8|34881.4|34877.8|2
1650434730000|2022-04-20 06:05:30|34882.4|34878.8|34881.4|34877.8|34882.4|34878.8|34881.4|34877.8|1
1650434740000|2022-04-20 06:05:40|34880.9|34877.3|34881.4|34877.8|34882.4|34878.8|34880.9|34877.3|5
1650434750000|2022-04-20 06:05:50|34880.9|34877.3|34880.4|34876.8|34881.4|34877.8|34880.4|34876.8|1
1650434760000|2022-04-20 06:06:00|34880.9|34877.3|34868.4|34864.8|34881.4|34877.8|34868.4|34864.8|18
1650434770000|2022-04-20 06:06:10|34867.9|34864.3|34868.4|34864.8|34871.4|34867.8|34867.9|34864.3|19
1650434780000|2022-04-20 06:06:20|34868.9|34865.3|34869.4|34865.8|34869.9|34866.3|34866.9|34863.3|31
1650434790000|2022-04-20 06:06:30|34869.9|34866.3|34869.4|34865.8|34869.9|34866.3|34868.4|34864.8|8
1650434800000|2022-04-20 06:06:40|34868.9|34865.3|34868.4|34864.8|34871.4|34867.8|34868.4|34864.8|13
1650434810000|2022-04-20 06:06:50|34867.9|34864.3|34869.9|34866.3|34872.4|34868.8|34867.4|34863.8|7
1650434820000|2022-04-20 06:07:00|34870.9|34867.3|34861.4|34857.8|34870.9|34867.3|34861.4|34857.8|25
1650434830000|2022-04-20 06:07:10|34860.9|34857.3|34865.4|34861.8|34865.4|34861.8|34859.9|34856.3|7
1650434840000|2022-04-20 06:07:20|34864.9|34861.3|34866.9|34863.3|34867.4|34863.8|34864.4|34860.8|1
1650434850000|2022-04-20 06:07:30|34866.4|34862.8|34862.4|34858.8|34866.9|34863.3|34861.4|34857.8|3
1650434860000|2022-04-20 06:07:40|34861.9|34858.3|34864.4|34860.8|34864.9|34861.3|34861.9|34858.3|7
1650434870000|2022-04-20 06:07:50|34864.9|34861.3|34866.9|34863.3|34867.4|34863.8|34864.9|34861.3|10
1650434880000|2022-04-20 06:08:00|34866.4|34862.8|34865.9|34862.3|34867.9|34864.3|34865.4|34861.8|12
1650434890000|2022-04-20 06:08:10|34865.4|34861.8|34867.4|34863.8|34868.9|34865.3|34864.9|34861.3|7
1650434900000|2022-04-20 06:08:20|34867.9|34864.3|34869.4|34865.8|34869.4|34865.8|34867.4|34863.8|8
1650434910000|2022-04-20 06:08:30|34869.9|34866.3|34871.4|34867.8|34871.9|34868.3|34869.9|34866.3|9
1650434920000|2022-04-20 06:08:40|34870.9|34867.3|34870.4|34866.8|34871.9|34868.3|34870.4|34866.8|2
1650434930000|2022-04-20 06:08:50|34869.9|34866.3|34868.9|34865.3|34870.4|34866.8|34866.4|34862.8|12
1650434940000|2022-04-20 06:09:00|34868.4|34864.8|34866.4|34862.8|34868.9|34865.3|34866.4|34862.8|4
1650434950000|2022-04-20 06:09:10|34866.9|34863.3|34866.9|34863.3|34867.4|34863.8|34865.4|34861.8|1
1650434960000|2022-04-20 06:09:20|34867.4|34863.8|34861.4|34857.8|34867.4|34863.8|34861.4|34857.8|9
1650434970000|2022-04-20 06:09:30|34860.9|34857.3|34860.4|34856.8|34861.9|34858.3|34859.9|34856.3|11
1650434980000|2022-04-20 06:09:40|34859.4|34855.8|34859.9|34856.3|34860.4|34856.8|34858.4|34854.8|16
1650434990000|2022-04-20 06:09:50|34859.4|34855.8|34860.9|34857.3|34861.4|34857.8|34859.4|34855.8|2
1650435000000|2022-04-20 06:10:00|34860.4|34856.8|34857.4|34853.8|34860.9|34857.3|34857.4|34853.8|5
1650435010000|2022-04-20 06:10:10|34856.9|34853.3|34857.9|34854.3|34857.9|34854.3|34854.4|34850.8|13
1650435020000|2022-04-20 06:10:20|34857.4|34853.8|34859.4|34855.8|34860.9|34857.3|34857.4|34853.8|17
1650435030000|2022-04-20 06:10:30|34858.4|34854.8|34858.9|34855.3|34859.4|34855.8|34857.9|34854.3|10
1650435040000|2022-04-20 06:10:40|34859.4|34855.8|34859.9|34856.3|34859.9|34856.3|34858.4|34854.8|4
1650435050000|2022-04-20 06:10:50|34860.4|34856.8|34863.4|34859.8|34865.4|34861.8|34860.4|34856.8|9
1650435060000|2022-04-20 06:11:00|34862.9|34859.3|34862.9|34859.3|34863.4|34859.8|34861.4|34857.8|8
1650435070000|2022-04-20 06:11:10|34862.4|34858.8|34863.4|34859.8|34864.9|34861.3|34862.4|34858.8|3
1650435080000|2022-04-20 06:11:20|34864.4|34860.8|34864.4|34860.8|34865.4|34861.8|34863.4|34859.8|4
1650435090000|2022-04-20 06:11:30|34864.9|34861.3|34866.4|34862.8|34866.4|34862.8|34864.9|34861.3|2
1650435100000|2022-04-20 06:11:40|34865.9|34862.3|34864.4|34860.8|34865.9|34862.3|34864.4|34860.8|5
1650435110000|2022-04-20 06:11:50|34864.9|34861.3|34865.4|34861.8|34865.4|34861.8|34863.4|34859.8|5
1650435120000|2022-04-20 06:12:00|34865.9|34862.3|34866.4|34862.8|34869.4|34865.8|34865.9|34862.3|10
1650435130000|2022-04-20 06:12:10|34866.9|34863.3|34864.4|34860.8|34866.9|34863.3|34864.4|34860.8|5
1650435140000|2022-04-20 06:12:20|34863.9|34860.3|34863.9|34860.3|34864.4|34860.8|34861.4|34857.8|9
1650435150000|2022-04-20 06:12:30|34863.4|34859.8|34862.4|34858.8|34863.4|34859.8|34861.9|34858.3|5
1650435160000|2022-04-20 06:12:40|34862.9|34859.3|34866.4|34862.8|34866.4|34862.8|34862.4|34858.8|4
1650435170000|2022-04-20 06:12:50|34866.9|34863.3|34865.4|34861.8|34867.9|34864.3|34865.4|34861.8|7
1650435180000|2022-04-20 06:13:00|34864.9|34861.3|34862.9|34859.3|34865.4|34861.8|34862.4|34858.8|6
1650435190000|2022-04-20 06:13:10|34862.4|34858.8|34862.4|34858.8|34863.4|34859.8|34860.9|34857.3|12
1650435200000|2022-04-20 06:13:20|34861.9|34858.3|34864.4|34860.8|34864.4|34860.8|34861.4|34857.8|0
1650435210000|2022-04-20 06:13:30|34864.9|34861.3|34866.4|34862.8|34866.4|34862.8|34864.4|34860.8|0
1650435220000|2022-04-20 06:13:40|34866.9|34863.3|34868.4|34864.8|34868.4|34864.8|34866.9|34863.3|2
1650435230000|2022-04-20 06:13:50|34867.9|34864.3|34867.4|34863.8|34869.4|34865.8|34865.4|34861.8|11
1650435240000|2022-04-20 06:14:00|34866.9|34863.3|34867.9|34864.3|34868.4|34864.8|34866.4|34862.8|1
1650435250000|2022-04-20 06:14:10|34868.4|34864.8|34867.4|34863.8|34868.4|34864.8|34866.9|34863.3|1
1650435260000|2022-04-20 06:14:20|34866.9|34863.3|34866.4|34862.8|34867.4|34863.8|34865.9|34862.3|1
1650435270000|2022-04-20 06:14:30|34865.9|34862.3|34866.4|34862.8|34866.4|34862.8|34865.4|34861.8|3
1650435280000|2022-04-20 06:14:40|34865.9|34862.3|34864.4|34860.8|34865.9|34862.3|34863.4|34859.8|4
1650435290000|2022-04-20 06:14:50|34863.9|34860.3|34866.4|34862.8|34866.4|34862.8|34863.9|34860.3|3
1650435300000|2022-04-20 06:15:00|34865.9|34862.3|34864.4|34860.8|34865.9|34862.3|34863.9|34860.3|2
1650435310000|2022-04-20 06:15:10|34864.9|34861.3|34863.4|34859.8|34864.9|34861.3|34860.9|34857.3|7
1650435320000|2022-04-20 06:15:20|34862.9|34859.3|34863.4|34859.8|34866.9|34863.3|34861.9|34858.3|11
1650435330000|2022-04-20 06:15:30|34863.9|34860.3|34863.4|34859.8|34865.9|34862.3|34863.4|34859.8|4
1650435340000|2022-04-20 06:15:40|34863.9|34860.3|34865.4|34861.8|34866.4|34862.8|34863.9|34860.3|2
1650435350000|2022-04-20 06:15:50|34865.9|34862.3|34863.9|34860.3|34866.4|34862.8|34862.9|34859.3|3
1650435360000|2022-04-20 06:16:00|34864.4|34860.8|34862.9|34859.3|34864.4|34860.8|34861.9|34858.3|5
1650435370000|2022-04-20 06:16:10|34862.4|34858.8|34862.4|34858.8|34863.4|34859.8|34860.4|34856.8|4
1650435380000|2022-04-20 06:16:20|34861.9|34858.3|34861.4|34857.8|34862.4|34858.8|34860.4|34856.8|5
1650435390000|2022-04-20 06:16:30|34861.9|34858.3|34860.4|34856.8|34862.4|34858.8|34860.4|34856.8|1
1650435400000|2022-04-20 06:16:40|34860.9|34857.3|34862.4|34858.8|34862.4|34858.8|34860.9|34857.3|4
1650435410000|2022-04-20 06:16:50|34862.9|34859.3|34862.4|34858.8|34862.9|34859.3|34862.4|34858.8|0
1650435420000|2022-04-20 06:17:00|34861.9|34858.3|34860.4|34856.8|34862.9|34859.3|34860.4|34856.8|5
1650435430000|2022-04-20 06:17:10|34859.9|34856.3|34859.4|34855.8|34860.4|34856.8|34858.9|34855.3|15
1650435440000|2022-04-20 06:17:20|34859.9|34856.3|34858.4|34854.8|34860.9|34857.3|34858.4|34854.8|6
1650435450000|2022-04-20 06:17:30|34858.9|34855.3|34858.4|34854.8|34860.4|34856.8|34858.4|34854.8|4
1650435460000|2022-04-20 06:17:40|34857.9|34854.3|34856.4|34852.8|34857.9|34854.3|34856.4|34852.8|6
1650435470000|2022-04-20 06:17:50|34855.9|34852.3|34852.4|34848.8|34855.9|34852.3|34850.4|34846.8|22
1650435480000|2022-04-20 06:18:00|34851.9|34848.3|34852.4|34848.8|34852.4|34848.8|34848.4|34844.8|13
1650435490000|2022-04-20 06:18:10|34853.4|34849.8|34855.4|34851.8|34855.4|34851.8|34851.9|34848.3|4
1650435500000|2022-04-20 06:18:20|34855.9|34852.3|34855.4|34851.8|34856.4|34852.8|34854.4|34850.8|1
1650435510000|2022-04-20 06:18:30|34855.9|34852.3|34855.4|34851.8|34856.4|34852.8|34855.4|34851.8|1
1650435520000|2022-04-20 06:18:40|34855.9|34852.3|34856.4|34852.8|34856.9|34853.3|34854.9|34851.3|3
1650435530000|2022-04-20 06:18:50|34856.9|34853.3|34859.4|34855.8|34861.4|34857.8|34856.9|34853.3|6
1650435540000|2022-04-20 06:19:00|34858.9|34855.3|34857.4|34853.8|34860.9|34857.3|34857.4|34853.8|8
1650435550000|2022-04-20 06:19:10|34858.4|34854.8|34855.4|34851.8|34859.4|34855.8|34855.4|34851.8|9
1650435560000|2022-04-20 06:19:20|34855.9|34852.3|34858.4|34854.8|34858.9|34855.3|34854.9|34851.3|8
1650435570000|2022-04-20 06:19:30|34857.9|34854.3|34857.4|34853.8|34859.4|34855.8|34857.4|34853.8|2
1650435580000|2022-04-20 06:19:40|34856.9|34853.3|34859.4|34855.8|34859.4|34855.8|34856.4|34852.8|3
1650435590000|2022-04-20 06:19:50|34858.9|34855.3|34855.9|34852.3|34859.4|34855.8|34854.9|34851.3|7
1650435600000|2022-04-20 06:20:00|34856.9|34853.3|34853.9|34850.3|34857.4|34853.8|34852.9|34849.3|10
1650435610000|2022-04-20 06:20:10|34853.4|34849.8|34852.4|34848.8|34853.9|34850.3|34851.9|34848.3|18
1650435620000|2022-04-20 06:20:20|34852.9|34849.3|34850.9|34847.3|34853.4|34849.8|34850.9|34847.3|15
1650435630000|2022-04-20 06:20:30|34851.4|34847.8|34848.9|34845.3|34851.4|34847.8|34848.9|34845.3|11
1650435640000|2022-04-20 06:20:40|34849.9|34846.3|34847.4|34843.8|34850.9|34847.3|34846.4|34842.8|34
1650435650000|2022-04-20 06:20:50|34847.9|34844.3|34849.9|34846.3|34850.9|34847.3|34847.4|34843.8|17
1650435660000|2022-04-20 06:21:00|34849.4|34845.8|34851.9|34848.3|34851.9|34848.3|34846.9|34843.3|31
1650435670000|2022-04-20 06:21:10|34850.4|34846.8|34850.4|34846.8|34850.9|34847.3|34849.9|34846.3|5
1650435680000|2022-04-20 06:21:20|34850.9|34847.3|34851.9|34848.3|34852.9|34849.3|34850.4|34846.8|14
1650435690000|2022-04-20 06:21:30|34852.4|34848.8|34853.9|34850.3|34855.4|34851.8|34852.4|34848.8|3
1650435700000|2022-04-20 06:21:40|34854.4|34850.8|34855.4|34851.8|34855.4|34851.8|34852.9|34849.3|15
1650435710000|2022-04-20 06:21:50|34854.9|34851.3|34856.4|34852.8|34856.4|34852.8|34854.4|34850.8|11
1650435720000|2022-04-20 06:22:00|34855.4|34851.8|34853.4|34849.8|34855.4|34851.8|34853.4|34849.8|10
1650435730000|2022-04-20 06:22:10|34853.9|34850.3|34851.4|34847.8|34853.9|34850.3|34850.4|34846.8|16
1650435740000|2022-04-20 06:22:20|34851.9|34848.3|34851.9|34848.3|34853.4|34849.8|34851.9|34848.3|1
1650435750000|2022-04-20 06:22:30|34852.4|34848.8|34852.9|34849.3|34853.4|34849.8|34851.9|34848.3|4
1650435760000|2022-04-20 06:22:40|34853.4|34849.8|34851.4|34847.8|34855.4|34851.8|34851.4|34847.8|11
1650435770000|2022-04-20 06:22:50|34850.9|34847.3|34850.9|34847.3|34851.9|34848.3|34850.9|34847.3|8
1650435780000|2022-04-20 06:23:00|34851.4|34847.8|34852.9|34849.3|34852.9|34849.3|34850.4|34846.8|4
1650435790000|2022-04-20 06:23:10|34853.4|34849.8|34858.4|34854.8|34858.9|34855.3|34853.4|34849.8|15
1650435800000|2022-04-20 06:23:20|34859.4|34855.8|34860.9|34857.3|34861.9|34858.3|34858.4|34854.8|18
1650435810000|2022-04-20 06:23:30|34861.4|34857.8|34863.4|34859.8|34864.4|34860.8|34861.4|34857.8|26
1650435820000|2022-04-20 06:23:40|34863.9|34860.3|34863.4|34859.8|34864.9|34861.3|34862.4|34858.8|16
1650435830000|2022-04-20 06:23:50|34863.9|34860.3|34866.9|34863.3|34866.9|34863.3|34863.4|34859.8|9
1650435840000|2022-04-20 06:24:00|34867.4|34863.8|34864.9|34861.3|34867.4|34863.8|34864.4|34860.8|18
1650435850000|2022-04-20 06:24:10|34864.4|34860.8|34861.4|34857.8|34864.9|34861.3|34860.4|34856.8|36
1650435860000|2022-04-20 06:24:20|34861.9|34858.3|34863.9|34860.3|34863.9|34860.3|34859.4|34855.8|17
1650435870000|2022-04-20 06:24:30|34864.4|34860.8|34866.4|34862.8|34866.4|34862.8|34864.4|34860.8|9
1650435880000|2022-04-20 06:24:40|34865.9|34862.3|34861.4|34857.8|34866.4|34862.8|34860.4|34856.8|16
1650435890000|2022-04-20 06:24:50|34861.9|34858.3|34860.9|34857.3|34863.4|34859.8|34860.9|34857.3|12
1650435900000|2022-04-20 06:25:00|34861.9|34858.3|34862.4|34858.8|34863.4|34859.8|34861.4|34857.8|9
1650435910000|2022-04-20 06:25:10|34861.9|34858.3|34864.4|34860.8|34866.4|34862.8|34861.9|34858.3|12
1650435920000|2022-04-20 06:25:20|34862.4|34858.8|34860.4|34856.8|34862.4|34858.8|34859.4|34855.8|17
1650435930000|2022-04-20 06:25:30|34860.9|34857.3|34864.4|34860.8|34866.4|34862.8|34860.9|34857.3|16
1650435940000|2022-04-20 06:25:40|34864.9|34861.3|34864.4|34860.8|34864.9|34861.3|34864.4|34860.8|0
1650435950000|2022-04-20 06:25:50|34864.9|34861.3|34860.4|34856.8|34864.9|34861.3|34857.4|34853.8|44
1650435960000|2022-04-20 06:26:00|34859.9|34856.3|34859.4|34855.8|34860.4|34856.8|34859.4|34855.8|19
1650435970000|2022-04-20 06:26:10|34858.9|34855.3|34859.4|34855.8|34860.4|34856.8|34858.4|34854.8|3
1650435980000|2022-04-20 06:26:20|34858.4|34854.8|34858.4|34854.8|34858.4|34854.8|34856.9|34853.3|14
1650435990000|2022-04-20 06:26:30|34857.9|34854.3|34858.4|34854.8|34858.4|34854.8|34857.9|34854.3|0
1650436000000|2022-04-20 06:26:40|34857.9|34854.3|34858.4|34854.8|34858.4|34854.8|34857.9|34854.3|3
1650436010000|2022-04-20 06:26:50|34858.9|34855.3|34858.4|34854.8|34858.9|34855.3|34858.4|34854.8|0
1650436020000|2022-04-20 06:27:00|34858.9|34855.3|34856.9|34853.3|34859.4|34855.8|34856.4|34852.8|9
1650436030000|2022-04-20 06:27:10|34856.4|34852.8|34857.4|34853.8|34857.9|34854.3|34856.4|34852.8|2
1650436040000|2022-04-20 06:27:20|34857.9|34854.3|34853.4|34849.8|34858.9|34855.3|34852.4|34848.8|9
1650436050000|2022-04-20 06:27:30|34852.9|34849.3|34854.4|34850.8|34854.9|34851.3|34849.4|34845.8|23
1650436060000|2022-04-20 06:27:40|34854.9|34851.3|34854.4|34850.8|34854.9|34851.3|34852.9|34849.3|9
1650436070000|2022-04-20 06:27:50|34853.9|34850.3|34851.4|34847.8|34854.4|34850.8|34851.4|34847.8|8
1650436080000|2022-04-20 06:28:00|34850.9|34847.3|34849.9|34846.3|34851.9|34848.3|34847.4|34843.8|22
1650436090000|2022-04-20 06:28:10|34849.4|34845.8|34846.4|34842.8|34851.4|34847.8|34846.4|34842.8|32
1650436100000|2022-04-20 06:28:20|34846.9|34843.3|34845.4|34841.8|34847.4|34843.8|34845.4|34841.8|2
1650436110000|2022-04-20 06:28:30|34845.9|34842.3|34846.9|34843.3|34848.9|34845.3|34845.9|34842.3|4
1650436120000|2022-04-20 06:28:40|34846.4|34842.8|34846.4|34842.8|34846.4|34842.8|34844.9|34841.3|7
1650436130000|2022-04-20 06:28:50|34845.9|34842.3|34841.4|34837.8|34846.4|34842.8|34841.4|34837.8|16
1650436140000|2022-04-20 06:29:00|34842.4|34838.8|34840.9|34837.3|34842.9|34839.3|34840.4|34836.8|9
1650436150000|2022-04-20 06:29:10|34840.4|34836.8|34842.4|34838.8|34842.4|34838.8|34839.4|34835.8|6
1650436160000|2022-04-20 06:29:20|34842.9|34839.3|34843.4|34839.8|34844.4|34840.8|34840.9|34837.3|5
1650436170000|2022-04-20 06:29:30|34842.9|34839.3|34842.4|34838.8|34843.4|34839.8|34841.9|34838.3|11
1650436180000|2022-04-20 06:29:40|34841.9|34838.3|34839.4|34835.8|34841.9|34838.3|34839.4|34835.8|11
1650436190000|2022-04-20 06:29:50|34838.9|34835.3|34840.4|34836.8|34840.4|34836.8|34838.4|34834.8|8
1650436200000|2022-04-20 06:30:00|34840.9|34837.3|34842.4|34838.8|34842.4|34838.8|34838.9|34835.3|22
1650436210000|2022-04-20 06:30:10|34842.9|34839.3|34845.9|34842.3|34847.9|34844.3|34842.9|34839.3|34
1650436220000|2022-04-20 06:30:20|34846.4|34842.8|34845.4|34841.8|34847.4|34843.8|34844.4|34840.8|16
1650436230000|2022-04-20 06:30:30|34846.4|34842.8|34847.4|34843.8|34847.9|34844.3|34845.9|34842.3|4
1650436240000|2022-04-20 06:30:40|34847.9|34844.3|34849.4|34845.8|34849.4|34845.8|34846.9|34843.3|20
1650436250000|2022-04-20 06:30:50|34849.9|34846.3|34848.4|34844.8|34850.4|34846.8|34848.4|34844.8|20
1650436260000|2022-04-20 06:31:00|34848.9|34845.3|34849.4|34845.8|34852.4|34848.8|34848.9|34845.3|21
1650436270000|2022-04-20 06:31:10|34849.9|34846.3|34850.4|34846.8|34851.4|34847.8|34849.4|34845.8|18
1650436280000|2022-04-20 06:31:20|34849.9|34846.3|34849.4|34845.8|34849.9|34846.3|34849.4|34845.8|1
1650436290000|2022-04-20 06:31:30|34848.9|34845.3|34848.4|34844.8|34848.9|34845.3|34848.4|34844.8|2
1650436300000|2022-04-20 06:31:40|34848.9|34845.3|34848.4|34844.8|34850.4|34846.8|34847.9|34844.3|5
1650436310000|2022-04-20 06:31:50|34847.9|34844.3|34848.4|34844.8|34848.4|34844.8|34847.9|34844.3|0
1650436320000|2022-04-20 06:32:00|34848.9|34845.3|34849.4|34845.8|34849.9|34846.3|34848.9|34845.3|10
1650436330000|2022-04-20 06:32:10|34848.9|34845.3|34854.4|34850.8|34854.4|34850.8|34848.9|34845.3|12
1650436340000|2022-04-20 06:32:20|34854.9|34851.3|34852.4|34848.8|34854.9|34851.3|34852.4|34848.8|2
1650436350000|2022-04-20 06:32:30|34851.9|34848.3|34852.4|34848.8|34852.4|34848.8|34850.9|34847.3|0
1650436360000|2022-04-20 06:32:40|34853.4|34849.8|34852.9|34849.3|34853.9|34850.3|34852.4|34848.8|9
1650436370000|2022-04-20 06:32:50|34853.4|34849.8|34856.4|34852.8|34856.9|34853.3|34853.4|34849.8|9
1650436380000|2022-04-20 06:33:00|34857.4|34853.8|34854.4|34850.8|34857.4|34853.8|34854.4|34850.8|10
1650436390000|2022-04-20 06:33:10|34854.9|34851.3|34852.4|34848.8|34854.9|34851.3|34852.4|34848.8|10
1650436400000|2022-04-20 06:33:20|34852.9|34849.3|34851.4|34847.8|34852.9|34849.3|34850.9|34847.3|22
1650436410000|2022-04-20 06:33:30|34851.9|34848.3|34849.9|34846.3|34851.9|34848.3|34849.4|34845.8|8
1650436420000|2022-04-20 06:33:40|34850.4|34846.8|34851.4|34847.8|34851.4|34847.8|34850.4|34846.8|3
1650436430000|2022-04-20 06:33:50|34850.9|34847.3|34851.9|34848.3|34852.9|34849.3|34849.9|34846.3|3
1650436440000|2022-04-20 06:34:00|34851.4|34847.8|34851.4|34847.8|34852.4|34848.8|34851.4|34847.8|1
1650436450000|2022-04-20 06:34:10|34851.9|34848.3|34850.9|34847.3|34851.9|34848.3|34849.9|34846.3|5
1650436460000|2022-04-20 06:34:20|34850.4|34846.8|34853.4|34849.8|34854.4|34850.8|34850.4|34846.8|10
1650436470000|2022-04-20 06:34:30|34853.9|34850.3|34853.9|34850.3|34854.9|34851.3|34853.4|34849.8|3
1650436480000|2022-04-20 06:34:40|34854.4|34850.8|34852.4|34848.8|34854.4|34850.8|34852.4|34848.8|0
1650436490000|2022-04-20 06:34:50|34854.4|34850.8|34854.4|34850.8|34854.9|34851.3|34852.9|34849.3|8
1650436500000|2022-04-20 06:35:00|34854.9|34851.3|34851.9|34848.3|34854.9|34851.3|34851.9|34848.3|15
1650436510000|2022-04-20 06:35:10|34852.4|34848.8|34853.9|34850.3|34854.4|34850.8|34851.4|34847.8|5
1650436520000|2022-04-20 06:35:20|34853.4|34849.8|34853.4|34849.8|34854.4|34850.8|34852.9|34849.3|0
1650436530000|2022-04-20 06:35:30|34852.9|34849.3|34854.9|34851.3|34854.9|34851.3|34852.9|34849.3|10
1650436540000|2022-04-20 06:35:40|34854.4|34850.8|34853.9|34850.3|34854.4|34850.8|34853.9|34850.3|1
1650436550000|2022-04-20 06:35:50|34853.4|34849.8|34856.4|34852.8|34856.4|34852.8|34852.9|34849.3|13
1650436560000|2022-04-20 06:36:00|34856.9|34853.3|34856.9|34853.3|34857.9|34854.3|34856.9|34853.3|5
1650436570000|2022-04-20 06:36:10|34855.4|34851.8|34853.9|34850.3|34855.4|34851.8|34853.4|34849.8|5
1650436580000|2022-04-20 06:36:20|34852.4|34848.8|34852.4|34848.8|34852.9|34849.3|34851.4|34847.8|12
1650436590000|2022-04-20 06:36:30|34851.9|34848.3|34851.4|34847.8|34852.9|34849.3|34851.4|34847.8|0
1650436600000|2022-04-20 06:36:40|34851.9|34848.3|34851.4|34847.8|34852.4|34848.8|34851.4|34847.8|1
1650436610000|2022-04-20 06:36:50|34851.9|34848.3|34854.4|34850.8|34854.4|34850.8|34851.4|34847.8|12
1650436620000|2022-04-20 06:37:00|34853.9|34850.3|34854.4|34850.8|34854.4|34850.8|34852.9|34849.3|0
1650436630000|2022-04-20 06:37:10|34853.9|34850.3|34853.9|34850.3|34854.4|34850.8|34852.9|34849.3|0
1650436640000|2022-04-20 06:37:20|34853.4|34849.8|34852.4|34848.8|34855.4|34851.8|34852.4|34848.8|8
1650436650000|2022-04-20 06:37:30|34852.9|34849.3|34854.4|34850.8|34854.4|34850.8|34852.4|34848.8|3
1650436660000|2022-04-20 06:37:40|34853.9|34850.3|34856.4|34852.8|34856.4|34852.8|34853.4|34849.8|9
1650436670000|2022-04-20 06:37:50|34856.9|34853.3|34858.9|34855.3|34858.9|34855.3|34856.4|34852.8|3
1650436680000|2022-04-20 06:38:00|34859.4|34855.8|34861.4|34857.8|34862.9|34859.3|34857.9|34854.3|17
1650436690000|2022-04-20 06:38:10|34861.9|34858.3|34861.4|34857.8|34862.4|34858.8|34861.4|34857.8|1
1650436700000|2022-04-20 06:38:20|34861.9|34858.3|34860.4|34856.8|34862.4|34858.8|34860.4|34856.8|10
1650436710000|2022-04-20 06:38:30|34859.9|34856.3|34864.4|34860.8|34864.9|34861.3|34859.4|34855.8|9
1650436720000|2022-04-20 06:38:40|34864.9|34861.3|34864.4|34860.8|34865.4|34861.8|34863.4|34859.8|17
1650436730000|2022-04-20 06:38:50|34863.9|34860.3|34863.4|34859.8|34864.4|34860.8|34863.4|34859.8|0
1650436740000|2022-04-20 06:39:00|34862.9|34859.3|34867.4|34863.8|34867.4|34863.8|34862.4|34858.8|16
1650436750000|2022-04-20 06:39:10|34867.9|34864.3|34869.9|34866.3|34870.9|34867.3|34867.9|34864.3|9
1650436760000|2022-04-20 06:39:20|34870.4|34866.8|34870.4|34866.8|34870.9|34867.3|34868.4|34864.8|2
1650436770000|2022-04-20 06:39:30|34869.9|34866.3|34870.9|34867.3|34871.4|34867.8|34869.4|34865.8|17
1650436780000|2022-04-20 06:39:40|34870.4|34866.8|34869.9|34866.3|34870.4|34866.8|34868.4|34864.8|10
1650436790000|2022-04-20 06:39:50|34870.4|34866.8|34867.4|34863.8|34870.4|34866.8|34866.9|34863.3|12
1650436800000|2022-04-20 06:40:00|34866.4|34862.8|34865.4|34861.8|34867.4|34863.8|34863.4|34859.8|31
1650436810000|2022-04-20 06:40:10|34864.9|34861.3|34860.4|34856.8|34864.9|34861.3|34860.4|34856.8|19
1650436820000|2022-04-20 06:40:20|34859.4|34855.8|34858.4|34854.8|34859.4|34855.8|34856.9|34853.3|18
1650436830000|2022-04-20 06:40:30|34857.9|34854.3|34855.4|34851.8|34857.9|34854.3|34854.9|34851.3|10
1650436840000|2022-04-20 06:40:40|34855.9|34852.3|34852.4|34848.8|34855.9|34852.3|34851.4|34847.8|16
1650436850000|2022-04-20 06:40:50|34851.9|34848.3|34855.9|34852.3|34855.9|34852.3|34851.9|34848.3|6
1650436860000|2022-04-20 06:41:00|34854.9|34851.3|34855.4|34851.8|34857.4|34853.8|34854.9|34851.3|4
1650436870000|2022-04-20 06:41:10|34855.9|34852.3|34855.9|34852.3|34855.9|34852.3|34855.9|34852.3|0
1650436880000|2022-04-20 06:41:20|34855.4|34851.8|34854.4|34850.8|34855.4|34851.8|34853.4|34849.8|4
1650436890000|2022-04-20 06:41:30|34854.9|34851.3|34858.4|34854.8|34858.4|34854.8|34854.9|34851.3|5
1650436900000|2022-04-20 06:41:40|34857.9|34854.3|34861.4|34857.8|34861.9|34858.3|34857.9|34854.3|8
1650436910000|2022-04-20 06:41:50|34861.9|34858.3|34863.9|34860.3|34863.9|34860.3|34861.9|34858.3|12
1650436920000|2022-04-20 06:42:00|34864.4|34860.8|34863.9|34860.3|34864.4|34860.8|34863.4|34859.8|0
1650436930000|2022-04-20 06:42:10|34863.4|34859.8|34860.4|34856.8|34864.4|34860.8|34860.4|34856.8|16
1650436940000|2022-04-20 06:42:20|34859.9|34856.3|34860.9|34857.3|34860.9|34857.3|34859.9|34856.3|0
1650436950000|2022-04-20 06:42:30|34859.9|34856.3|34858.4|34854.8|34859.9|34856.3|34858.4|34854.8|1
1650436960000|2022-04-20 06:42:40|34857.9|34854.3|34858.4|34854.8|34858.4|34854.8|34857.9|34854.3|4
1650436970000|2022-04-20 06:42:50|34857.9|34854.3|34857.9|34854.3|34858.4|34854.8|34857.4|34853.8|2
1650436980000|2022-04-20 06:43:00|34858.4|34854.8|34859.4|34855.8|34859.4|34855.8|34857.4|34853.8|0
1650436990000|2022-04-20 06:43:10|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34858.4|34854.8|0
1650437000000|2022-04-20 06:43:20|34859.9|34856.3|34859.4|34855.8|34859.9|34856.3|34857.9|34854.3|10
1650437010000|2022-04-20 06:43:30|34859.9|34856.3|34859.4|34855.8|34859.9|34856.3|34857.9|34854.3|2
1650437020000|2022-04-20 06:43:40|34858.9|34855.3|34853.9|34850.3|34859.9|34856.3|34853.9|34850.3|2
1650437030000|2022-04-20 06:43:50|34853.4|34849.8|34853.9|34850.3|34853.9|34850.3|34852.9|34849.3|3
1650437040000|2022-04-20 06:44:00|34853.4|34849.8|34854.9|34851.3|34854.9|34851.3|34853.4|34849.8|8
1650437050000|2022-04-20 06:44:10|34854.4|34850.8|34859.4|34855.8|34860.4|34856.8|34854.4|34850.8|16
1650437060000|2022-04-20 06:44:20|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34856.9|34853.3|2
1650437070000|2022-04-20 06:44:30|34858.4|34854.8|34859.4|34855.8|34859.4|34855.8|34856.4|34852.8|13
1650437080000|2022-04-20 06:44:40|34858.4|34854.8|34861.4|34857.8|34861.4|34857.8|34857.4|34853.8|19
1650437090000|2022-04-20 06:44:50|34860.9|34857.3|34862.4|34858.8|34862.4|34858.8|34860.4|34856.8|2
1650437100000|2022-04-20 06:45:00|34862.9|34859.3|34865.4|34861.8|34865.9|34862.3|34862.9|34859.3|18
1650437110000|2022-04-20 06:45:10|34864.9|34861.3|34864.4|34860.8|34864.9|34861.3|34862.9|34859.3|1
1650437120000|2022-04-20 06:45:20|34863.9|34860.3|34864.9|34861.3|34865.4|34861.8|34863.9|34860.3|12
1650437130000|2022-04-20 06:45:30|34865.4|34861.8|34867.4|34863.8|34867.4|34863.8|34864.9|34861.3|0
1650437140000|2022-04-20 06:45:40|34868.4|34864.8|34870.4|34866.8|34870.9|34867.3|34868.4|34864.8|13
1650437150000|2022-04-20 06:45:50|34869.9|34866.3|34871.4|34867.8|34871.9|34868.3|34869.4|34865.8|10
1650437160000|2022-04-20 06:46:00|34870.9|34867.3|34872.4|34868.8|34872.9|34869.3|34870.9|34867.3|19
1650437170000|2022-04-20 06:46:10|34870.4|34866.8|34868.9|34865.3|34870.4|34866.8|34868.4|34864.8|26
1650437180000|2022-04-20 06:46:20|34869.4|34865.8|34868.4|34864.8|34869.9|34866.3|34867.4|34863.8|8
1650437190000|2022-04-20 06:46:30|34868.9|34865.3|34867.4|34863.8|34870.9|34867.3|34867.4|34863.8|14
1650437200000|2022-04-20 06:46:40|34867.9|34864.3|34869.4|34865.8|34870.4|34866.8|34867.4|34863.8|4
1650437210000|2022-04-20 06:46:50|34870.4|34866.8|34871.4|34867.8|34871.9|34868.3|34870.4|34866.8|10
1650437220000|2022-04-20 06:47:00|34871.9|34868.3|34878.4|34874.8|34878.4|34874.8|34871.9|34868.3|21
1650437230000|2022-04-20 06:47:10|34877.4|34873.8|34875.4|34871.8|34877.4|34873.8|34874.4|34870.8|11
1650437240000|2022-04-20 06:47:20|34874.9|34871.3|34875.9|34872.3|34876.9|34873.3|34873.9|34870.3|9
1650437250000|2022-04-20 06:47:30|34876.4|34872.8|34873.4|34869.8|34876.4|34872.8|34872.4|34868.8|12
1650437260000|2022-04-20 06:47:40|34873.9|34870.3|34866.9|34863.3|34873.9|34870.3|34866.9|34863.3|30
1650437270000|2022-04-20 06:47:50|34866.4|34862.8|34867.4|34863.8|34867.4|34863.8|34866.4|34862.8|18
1650437280000|2022-04-20 06:48:00|34866.9|34863.3|34870.4|34866.8|34870.9|34867.3|34866.9|34863.3|5
1650437290000|2022-04-20 06:48:10|34869.9|34866.3|34867.4|34863.8|34870.4|34866.8|34866.9|34863.3|2
1650437300000|2022-04-20 06:48:20|34867.9|34864.3|34871.4|34867.8|34871.4|34867.8|34867.9|34864.3|9
1650437310000|2022-04-20 06:48:30|34870.9|34867.3|34871.9|34868.3|34872.9|34869.3|34870.9|34867.3|1
1650437320000|2022-04-20 06:48:40|34872.4|34868.8|34875.4|34871.8|34875.4|34871.8|34872.4|34868.8|8
1650437330000|2022-04-20 06:48:50|34875.9|34872.3|34876.9|34873.3|34876.9|34873.3|34873.9|34870.3|9
1650437340000|2022-04-20 06:49:00|34877.4|34873.8|34873.4|34869.8|34877.4|34873.8|34872.9|34869.3|11
1650437350000|2022-04-20 06:49:10|34871.9|34868.3|34871.4|34867.8|34871.9|34868.3|34870.9|34867.3|8
1650437360000|2022-04-20 06:49:20|34870.9|34867.3|34868.9|34865.3|34871.4|34867.8|34868.9|34865.3|9
1650437370000|2022-04-20 06:49:30|34867.9|34864.3|34868.4|34864.8|34868.4|34864.8|34867.9|34864.3|3
1650437380000|2022-04-20 06:49:40|34868.9|34865.3|34872.4|34868.8|34872.9|34869.3|34868.9|34865.3|12
1650437390000|2022-04-20 06:49:50|34871.9|34868.3|34868.4|34864.8|34871.9|34868.3|34866.9|34863.3|3
1650437400000|2022-04-20 06:50:00|34868.9|34865.3|34869.9|34866.3|34871.9|34868.3|34867.9|34864.3|13
1650437410000|2022-04-20 06:50:10|34869.4|34865.8|34870.4|34866.8|34870.4|34866.8|34869.4|34865.8|0
1650437420000|2022-04-20 06:50:20|34869.9|34866.3|34868.4|34864.8|34869.9|34866.3|34868.4|34864.8|9
1650437430000|2022-04-20 06:50:30|34867.4|34863.8|34867.4|34863.8|34867.4|34863.8|34865.9|34862.3|3
1650437440000|2022-04-20 06:50:40|34867.9|34864.3|34865.9|34862.3|34867.9|34864.3|34865.9|34862.3|3
1650437450000|2022-04-20 06:50:50|34865.4|34861.8|34861.9|34858.3|34865.9|34862.3|34860.9|34857.3|6
1650437460000|2022-04-20 06:51:00|34862.4|34858.8|34856.9|34853.3|34863.9|34860.3|34855.9|34852.3|24
1650437470000|2022-04-20 06:51:10|34856.4|34852.8|34858.9|34855.3|34859.9|34856.3|34856.4|34852.8|13
1650437480000|2022-04-20 06:51:20|34859.4|34855.8|34861.4|34857.8|34861.4|34857.8|34859.4|34855.8|3
1650437490000|2022-04-20 06:51:30|34860.9|34857.3|34861.9|34858.3|34862.4|34858.8|34860.9|34857.3|0
1650437500000|2022-04-20 06:51:40|34862.4|34858.8|34866.4|34862.8|34867.9|34864.3|34862.4|34858.8|13
1650437510000|2022-04-20 06:51:50|34866.9|34863.3|34865.9|34862.3|34866.9|34863.3|34863.4|34859.8|0
1650437520000|2022-04-20 06:52:00|34866.4|34862.8|34867.9|34864.3|34868.9|34865.3|34865.4|34861.8|3
1650437530000|2022-04-20 06:52:10|34868.4|34864.8|34871.9|34868.3|34871.9|34868.3|34868.4|34864.8|5
1650437540000|2022-04-20 06:52:20|34872.4|34868.8|34873.9|34870.3|34873.9|34870.3|34872.4|34868.8|2
1650437550000|2022-04-20 06:52:30|34874.4|34870.8|34872.9|34869.3|34875.9|34872.3|34872.4|34868.8|8
1650437560000|2022-04-20 06:52:40|34871.4|34867.8|34869.4|34865.8|34871.9|34868.3|34868.9|34865.3|12
1650437570000|2022-04-20 06:52:50|34869.9|34866.3|34867.9|34864.3|34869.9|34866.3|34867.9|34864.3|2
1650437580000|2022-04-20 06:53:00|34867.4|34863.8|34867.9|34864.3|34868.4|34864.8|34867.4|34863.8|2
1650437590000|2022-04-20 06:53:10|34867.4|34863.8|34866.9|34863.3|34867.4|34863.8|34866.9|34863.3|0
1650437600000|2022-04-20 06:53:20|34867.4|34863.8|34868.9|34865.3|34869.9|34866.3|34867.4|34863.8|0
1650437610000|2022-04-20 06:53:30|34869.4|34865.8|34869.9|34866.3|34870.4|34866.8|34869.4|34865.8|0
1650437620000|2022-04-20 06:53:40|34870.4|34866.8|34870.9|34867.3|34870.9|34867.3|34870.4|34866.8|0
1650437630000|2022-04-20 06:53:50|34871.4|34867.8|34873.4|34869.8|34874.9|34871.3|34871.4|34867.8|9
1650437640000|2022-04-20 06:54:00|34872.9|34869.3|34875.4|34871.8|34876.9|34873.3|34872.9|34869.3|11
1650437650000|2022-04-20 06:54:10|34875.9|34872.3|34877.9|34874.3|34877.9|34874.3|34874.4|34870.8|10
1650437660000|2022-04-20 06:54:20|34876.9|34873.3|34875.4|34871.8|34877.9|34874.3|34875.4|34871.8|2
1650437670000|2022-04-20 06:54:30|34875.9|34872.3|34873.9|34870.3|34876.4|34872.8|34872.9|34869.3|10
1650437680000|2022-04-20 06:54:40|34873.4|34869.8|34872.4|34868.8|34873.4|34869.8|34872.4|34868.8|5
1650437690000|2022-04-20 06:54:50|34871.4|34867.8|34868.9|34865.3|34872.4|34868.8|34868.9|34865.3|6
1650437700000|2022-04-20 06:55:00|34869.4|34865.8|34870.4|34866.8|34870.9|34867.3|34869.4|34865.8|3
1650437710000|2022-04-20 06:55:10|34870.9|34867.3|34870.9|34867.3|34870.9|34867.3|34870.9|34867.3|1
1650437720000|2022-04-20 06:55:20|34871.4|34867.8|34871.4|34867.8|34871.9|34868.3|34870.9|34867.3|2
1650437730000|2022-04-20 06:55:30|34871.9|34868.3|34871.9|34868.3|34872.9|34869.3|34871.4|34867.8|0
1650437740000|2022-04-20 06:55:40|34871.4|34867.8|34870.9|34867.3|34872.4|34868.8|34870.9|34867.3|1
1650437750000|2022-04-20 06:55:50|34870.4|34866.8|34869.4|34865.8|34870.9|34867.3|34867.9|34864.3|2
1650437760000|2022-04-20 06:56:00|34869.9|34866.3|34868.9|34865.3|34870.9|34867.3|34868.4|34864.8|7
1650437770000|2022-04-20 06:56:10|34869.4|34865.8|34864.9|34861.3|34869.4|34865.8|34864.9|34861.3|9
1650437780000|2022-04-20 06:56:20|34864.4|34860.8|34863.9|34860.3|34864.4|34860.8|34862.9|34859.3|2
1650437790000|2022-04-20 06:56:30|34864.4|34860.8|34863.9|34860.3|34864.9|34861.3|34863.9|34860.3|6
1650437800000|2022-04-20 06:56:40|34864.4|34860.8|34863.9|34860.3|34864.4|34860.8|34862.9|34859.3|1
1650437810000|2022-04-20 06:56:50|34864.4|34860.8|34861.9|34858.3|34864.4|34860.8|34859.9|34856.3|1
1650437820000|2022-04-20 06:57:00|34862.4|34858.8|34863.4|34859.8|34863.9|34860.3|34862.4|34858.8|3
1650437830000|2022-04-20 06:57:10|34862.9|34859.3|34861.9|34858.3|34863.9|34860.3|34861.9|34858.3|5
1650437840000|2022-04-20 06:57:20|34860.9|34857.3|34860.9|34857.3|34861.9|34858.3|34859.9|34856.3|3
1650437850000|2022-04-20 06:57:30|34860.4|34856.8|34859.9|34856.3|34860.4|34856.8|34858.9|34855.3|0
1650437860000|2022-04-20 06:57:40|34859.4|34855.8|34858.9|34855.3|34860.9|34857.3|34858.4|34854.8|5
1650437870000|2022-04-20 06:57:50|34858.4|34854.8|34857.9|34854.3|34858.9|34855.3|34857.9|34854.3|0
1650437880000|2022-04-20 06:58:00|34857.4|34853.8|34860.9|34857.3|34863.9|34860.3|34857.4|34853.8|20
1650437890000|2022-04-20 06:58:10|34860.4|34856.8|34861.9|34858.3|34863.4|34859.8|34859.9|34856.3|13
1650437900000|2022-04-20 06:58:20|34861.4|34857.8|34865.4|34861.8|34866.4|34862.8|34861.4|34857.8|3
1650437910000|2022-04-20 06:58:30|34864.9|34861.3|34864.4|34860.8|34864.9|34861.3|34863.4|34859.8|0
1650437920000|2022-04-20 06:58:40|34863.9|34860.3|34859.9|34856.3|34863.9|34860.3|34859.9|34856.3|2
1650437930000|2022-04-20 06:58:50|34859.4|34855.8|34858.9|34855.3|34859.4|34855.8|34858.4|34854.8|3
1650437940000|2022-04-20 06:59:00|34858.4|34854.8|34858.9|34855.3|34859.4|34855.8|34857.9|34854.3|1
1650437950000|2022-04-20 06:59:10|34858.4|34854.8|34855.9|34852.3|34858.4|34854.8|34854.9|34851.3|5
1650437960000|2022-04-20 06:59:20|34854.9|34851.3|34857.9|34854.3|34857.9|34854.3|34854.9|34851.3|6
1650437970000|2022-04-20 06:59:30|34858.4|34854.8|34858.9|34855.3|34860.9|34857.3|34858.4|34854.8|12
1650437980000|2022-04-20 06:59:40|34859.4|34855.8|34860.9|34857.3|34861.4|34857.8|34859.4|34855.8|12
1650437990000|2022-04-20 06:59:50|34861.4|34857.8|34865.9|34862.3|34866.4|34862.8|34859.9|34856.3|20
1650438000000|2022-04-20 07:00:00|34868.4|34864.8|34866.4|34862.8|34871.9|34868.3|34860.4|34856.8|137
1650438010000|2022-04-20 07:00:10|34865.9|34862.3|34857.4|34853.8|34865.9|34862.3|34857.4|34853.8|54
1650438020000|2022-04-20 07:00:20|34856.9|34853.3|34864.4|34860.8|34864.9|34861.3|34855.4|34851.8|47
1650438030000|2022-04-20 07:00:30|34863.9|34860.3|34859.4|34855.8|34866.9|34863.3|34858.9|34855.3|25
1650438040000|2022-04-20 07:00:40|34858.9|34855.3|34858.4|34854.8|34859.4|34855.8|34854.4|34850.8|27
1650438050000|2022-04-20 07:00:50|34857.9|34854.3|34856.4|34852.8|34859.4|34855.8|34853.4|34849.8|14
1650438060000|2022-04-20 07:01:00|34857.4|34853.8|34853.4|34849.8|34857.4|34853.8|34853.4|34849.8|21
1650438070000|2022-04-20 07:01:10|34852.9|34849.3|34842.4|34838.8|34852.9|34849.3|34839.4|34835.8|76
1650438080000|2022-04-20 07:01:20|34841.9|34838.3|34840.4|34836.8|34842.4|34838.8|34834.4|34830.8|71
1650438090000|2022-04-20 07:01:30|34839.9|34836.3|34842.4|34838.8|34842.4|34838.8|34838.4|34834.8|24
1650438100000|2022-04-20 07:01:40|34841.4|34837.8|34845.4|34841.8|34845.9|34842.3|34840.9|34837.3|39
1650438110000|2022-04-20 07:01:50|34845.9|34842.3|34843.4|34839.8|34845.9|34842.3|34841.9|34838.3|22
1650438120000|2022-04-20 07:02:00|34842.4|34838.8|34831.9|34828.3|34842.4|34838.8|34830.9|34827.3|85
1650438130000|2022-04-20 07:02:10|34832.4|34828.8|34823.9|34820.3|34832.9|34829.3|34821.9|34818.3|88
1650438140000|2022-04-20 07:02:20|34823.4|34819.8|34829.4|34825.8|34829.4|34825.8|34823.4|34819.8|23
1650438150000|2022-04-20 07:02:30|34829.9|34826.3|34841.4|34837.8|34842.4|34838.8|34829.9|34826.3|60
1650438160000|2022-04-20 07:02:40|34841.9|34838.3|34840.4|34836.8|34842.9|34839.3|34836.4|34832.8|43
1650438170000|2022-04-20 07:02:50|34840.9|34837.3|34838.4|34834.8|34841.4|34837.8|34831.4|34827.8|37
1650438180000|2022-04-20 07:03:00|34837.4|34833.8|34835.9|34832.3|34838.4|34834.8|34834.9|34831.3|13
1650438190000|2022-04-20 07:03:10|34835.4|34831.8|34837.9|34834.3|34837.9|34834.3|34832.4|34828.8|20
1650438200000|2022-04-20 07:03:20|34838.9|34835.3|34844.9|34841.3|34844.9|34841.3|34838.4|34834.8|35
1650438210000|2022-04-20 07:03:30|34845.9|34842.3|34845.4|34841.8|34847.4|34843.8|34843.4|34839.8|11
1650438220000|2022-04-20 07:03:40|34844.9|34841.3|34839.4|34835.8|34845.4|34841.8|34835.4|34831.8|32
1650438230000|2022-04-20 07:03:50|34838.9|34835.3|34844.4|34840.8|34845.4|34841.8|34837.4|34833.8|8
1650438240000|2022-04-20 07:04:00|34844.9|34841.3|34844.4|34840.8|34845.9|34842.3|34843.4|34839.8|7
1650438250000|2022-04-20 07:04:10|34843.9|34840.3|34847.4|34843.8|34848.4|34844.8|34843.9|34840.3|20
1650438260000|2022-04-20 07:04:20|34847.9|34844.3|34841.9|34838.3|34848.4|34844.8|34841.4|34837.8|8
1650438270000|2022-04-20 07:04:30|34841.4|34837.8|34842.4|34838.8|34843.9|34840.3|34840.4|34836.8|11
1650438280000|2022-04-20 07:04:40|34842.9|34839.3|34846.4|34842.8|34847.4|34843.8|34840.9|34837.3|14
1650438290000|2022-04-20 07:04:50|34846.9|34843.3|34853.9|34850.3|34853.9|34850.3|34845.4|34841.8|21
1650438300000|2022-04-20 07:05:00|34853.4|34849.8|34857.4|34853.8|34859.4|34855.8|34851.4|34847.8|36
1650438310000|2022-04-20 07:05:10|34858.4|34854.8|34862.4|34858.8|34863.4|34859.8|34855.4|34851.8|43
1650438320000|2022-04-20 07:05:20|34862.9|34859.3|34858.4|34854.8|34863.4|34859.8|34855.9|34852.3|18
1650438330000|2022-04-20 07:05:30|34857.9|34854.3|34853.4|34849.8|34858.4|34854.8|34850.9|34847.3|15
1650438340000|2022-04-20 07:05:40|34852.9|34849.3|34857.4|34853.8|34858.9|34855.3|34849.9|34846.3|14
1650438350000|2022-04-20 07:05:50|34856.9|34853.3|34860.4|34856.8|34861.9|34858.3|34854.4|34850.8|14
1650438360000|2022-04-20 07:06:00|34859.9|34856.3|34867.4|34863.8|34867.4|34863.8|34859.9|34856.3|24
1650438370000|2022-04-20 07:06:10|34867.9|34864.3|34870.4|34866.8|34872.9|34869.3|34867.4|34863.8|60
1650438380000|2022-04-20 07:06:20|34871.4|34867.8|34869.4|34865.8|34871.4|34867.8|34866.4|34862.8|43
1650438390000|2022-04-20 07:06:30|34869.9|34866.3|34869.4|34865.8|34872.4|34868.8|34867.4|34863.8|28
1650438400000|2022-04-20 07:06:40|34868.9|34865.3|34874.9|34871.3|34876.4|34872.8|34867.9|34864.3|35
1650438410000|2022-04-20 07:06:50|34875.4|34871.8|34880.4|34876.8|34880.4|34876.8|34873.4|34869.8|49
1650438420000|2022-04-20 07:07:00|34880.9|34877.3|34887.4|34883.8|34888.4|34884.8|34880.9|34877.3|39
1650438430000|2022-04-20 07:07:10|34888.4|34884.8|34888.9|34885.3|34891.9|34888.3|34887.4|34883.8|29
1650438440000|2022-04-20 07:07:20|34889.4|34885.8|34884.9|34881.3|34889.4|34885.8|34883.4|34879.8|60
1650438450000|2022-04-20 07:07:30|34884.4|34880.8|34893.9|34890.3|34895.4|34891.8|34884.4|34880.8|44
1650438460000|2022-04-20 07:07:40|34893.4|34889.8|34894.4|34890.8|34895.4|34891.8|34890.9|34887.3|47
1650438470000|2022-04-20 07:07:50|34893.4|34889.8|34893.4|34889.8|34894.4|34890.8|34889.4|34885.8|28
1650438480000|2022-04-20 07:08:00|34892.9|34889.3|34892.9|34889.3|34894.9|34891.3|34889.9|34886.3|19
1650438490000|2022-04-20 07:08:10|34894.4|34890.8|34900.4|34896.8|34901.4|34897.8|34893.4|34889.8|52
1650438500000|2022-04-20 07:08:20|34899.9|34896.3|34901.4|34897.8|34902.4|34898.8|34898.9|34895.3|34
1650438510000|2022-04-20 07:08:30|34900.9|34897.3|34901.4|34897.8|34903.4|34899.8|34897.9|34894.3|19
1650438520000|2022-04-20 07:08:40|34901.9|34898.3|34900.9|34897.3|34906.4|34902.8|34900.4|34896.8|23
1650438530000|2022-04-20 07:08:50|34901.4|34897.8|34895.4|34891.8|34902.9|34899.3|34892.9|34889.3|43
1650438540000|2022-04-20 07:09:00|34894.9|34891.3|34891.4|34887.8|34895.9|34892.3|34889.4|34885.8|38
1650438550000|2022-04-20 07:09:10|34889.4|34885.8|34885.9|34882.3|34889.4|34885.8|34882.9|34879.3|29
1650438560000|2022-04-20 07:09:20|34884.4|34880.8|34886.4|34882.8|34891.4|34887.8|34884.4|34880.8|11
1650438570000|2022-04-20 07:09:30|34886.9|34883.3|34888.9|34885.3|34890.4|34886.8|34886.4|34882.8|8
1650438580000|2022-04-20 07:09:40|34888.4|34884.8|34892.9|34889.3|34893.4|34889.8|34887.4|34883.8|6
1650438590000|2022-04-20 07:09:50|34892.4|34888.8|34892.9|34889.3|34895.4|34891.8|34890.9|34887.3|13
1650438600000|2022-04-20 07:10:00|34892.4|34888.8|34893.9|34890.3|34896.4|34892.8|34891.9|34888.3|18
1650438610000|2022-04-20 07:10:10|34893.4|34889.8|34891.4|34887.8|34894.4|34890.8|34890.4|34886.8|3
1650438620000|2022-04-20 07:10:20|34891.9|34888.3|34895.4|34891.8|34897.4|34893.8|34890.4|34886.8|6
1650438630000|2022-04-20 07:10:30|34895.9|34892.3|34893.4|34889.8|34897.4|34893.8|34892.9|34889.3|13
1650438640000|2022-04-20 07:10:40|34892.9|34889.3|34897.9|34894.3|34898.4|34894.8|34890.9|34887.3|11
1650438650000|2022-04-20 07:10:50|34898.4|34894.8|34895.4|34891.8|34900.4|34896.8|34895.4|34891.8|24
1650438660000|2022-04-20 07:11:00|34894.4|34890.8|34897.4|34893.8|34897.4|34893.8|34894.4|34890.8|24
1650438670000|2022-04-20 07:11:10|34896.9|34893.3|34900.9|34897.3|34901.4|34897.8|34896.9|34893.3|13
1650438680000|2022-04-20 07:11:20|34900.4|34896.8|34899.4|34895.8|34901.9|34898.3|34898.4|34894.8|10
1650438690000|2022-04-20 07:11:30|34899.9|34896.3|34898.9|34895.3|34900.4|34896.8|34897.4|34893.8|7
1650438700000|2022-04-20 07:11:40|34899.4|34895.8|34890.4|34886.8|34899.4|34895.8|34889.4|34885.8|11
1650438710000|2022-04-20 07:11:50|34890.9|34887.3|34889.4|34885.8|34892.4|34888.8|34888.9|34885.3|14
1650438720000|2022-04-20 07:12:00|34888.9|34885.3|34891.4|34887.8|34891.4|34887.8|34885.9|34882.3|12
1650438730000|2022-04-20 07:12:10|34890.9|34887.3|34890.4|34886.8|34892.4|34888.8|34888.4|34884.8|1
1650438740000|2022-04-20 07:12:20|34889.4|34885.8|34892.4|34888.8|34893.4|34889.8|34889.4|34885.8|12
1650438750000|2022-04-20 07:12:30|34892.9|34889.3|34891.4|34887.8|34895.4|34891.8|34891.4|34887.8|6
1650438760000|2022-04-20 07:12:40|34890.9|34887.3|34891.4|34887.8|34891.4|34887.8|34889.4|34885.8|12
1650438770000|2022-04-20 07:12:50|34890.4|34886.8|34896.4|34892.8|34896.4|34892.8|34889.4|34885.8|10
1650438780000|2022-04-20 07:13:00|34896.9|34893.3|34908.9|34905.3|34908.9|34905.3|34896.4|34892.8|41
1650438790000|2022-04-20 07:13:10|34911.4|34907.8|34913.4|34909.8|34916.4|34912.8|34908.4|34904.8|38
1650438800000|2022-04-20 07:13:20|34913.9|34910.3|34906.9|34903.3|34915.4|34911.8|34906.9|34903.3|17
1650438810000|2022-04-20 07:13:30|34906.4|34902.8|34901.4|34897.8|34907.4|34903.8|34901.4|34897.8|9
1650438820000|2022-04-20 07:13:40|34901.9|34898.3|34904.4|34900.8|34905.4|34901.8|34900.4|34896.8|22
1650438830000|2022-04-20 07:13:50|34903.9|34900.3|34900.4|34896.8|34904.4|34900.8|34898.4|34894.8|25
1650438840000|2022-04-20 07:14:00|34899.4|34895.8|34896.4|34892.8|34903.4|34899.8|34896.4|34892.8|23
1650438850000|2022-04-20 07:14:10|34896.9|34893.3|34890.4|34886.8|34896.9|34893.3|34889.4|34885.8|8
1650438860000|2022-04-20 07:14:20|34889.9|34886.3|34890.4|34886.8|34893.9|34890.3|34889.4|34885.8|6
1650438870000|2022-04-20 07:14:30|34890.9|34887.3|34887.9|34884.3|34892.4|34888.8|34885.4|34881.8|6
1650438880000|2022-04-20 07:14:40|34889.9|34886.3|34888.4|34884.8|34890.4|34886.8|34887.9|34884.3|9
1650438890000|2022-04-20 07:14:50|34888.9|34885.3|34895.4|34891.8|34895.9|34892.3|34888.4|34884.8|8
1650438900000|2022-04-20 07:15:00|34896.4|34892.8|34902.9|34899.3|34902.9|34899.3|34896.4|34892.8|33
1650438910000|2022-04-20 07:15:10|34903.4|34899.8|34902.4|34898.8|34905.4|34901.8|34902.4|34898.8|18
1650438920000|2022-04-20 07:15:20|34901.9|34898.3|34900.4|34896.8|34903.4|34899.8|34898.9|34895.3|4
1650438930000|2022-04-20 07:15:30|34899.9|34896.3|34909.4|34905.8|34911.4|34907.8|34899.4|34895.8|19
1650438940000|2022-04-20 07:15:40|34909.9|34906.3|34907.4|34903.8|34910.9|34907.3|34905.4|34901.8|10
1650438950000|2022-04-20 07:15:50|34907.9|34904.3|34909.4|34905.8|34909.4|34905.8|34906.4|34902.8|13
1650438960000|2022-04-20 07:16:00|34909.9|34906.3|34905.4|34901.8|34911.4|34907.8|34905.4|34901.8|8
1650438970000|2022-04-20 07:16:10|34905.9|34902.3|34903.9|34900.3|34905.9|34902.3|34901.9|34898.3|14
1650438980000|2022-04-20 07:16:20|34904.4|34900.8|34908.9|34905.3|34908.9|34905.3|34903.9|34900.3|12
1650438990000|2022-04-20 07:16:30|34909.4|34905.8|34905.4|34901.8|34909.4|34905.8|34905.4|34901.8|1
1650439000000|2022-04-20 07:16:40|34905.9|34902.3|34905.4|34901.8|34905.9|34902.3|34903.4|34899.8|24
1650439010000|2022-04-20 07:16:50|34904.9|34901.3|34906.4|34902.8|34906.4|34902.8|34901.4|34897.8|17
1650439020000|2022-04-20 07:17:00|34906.9|34903.3|34906.4|34902.8|34909.4|34905.8|34905.9|34902.3|14
1650439030000|2022-04-20 07:17:10|34906.9|34903.3|34903.4|34899.8|34906.9|34903.3|34902.9|34899.3|17
1650439040000|2022-04-20 07:17:20|34903.9|34900.3|34902.4|34898.8|34903.9|34900.3|34901.4|34897.8|11
1650439050000|2022-04-20 07:17:30|34903.4|34899.8|34903.9|34900.3|34904.4|34900.8|34901.4|34897.8|12
1650439060000|2022-04-20 07:17:40|34905.4|34901.8|34906.4|34902.8|34907.4|34903.8|34903.9|34900.3|11
1650439070000|2022-04-20 07:17:50|34906.9|34903.3|34912.4|34908.8|34913.9|34910.3|34906.9|34903.3|32
1650439080000|2022-04-20 07:18:00|34912.9|34909.3|34921.4|34917.8|34923.4|34919.8|34910.9|34907.3|34
1650439090000|2022-04-20 07:18:10|34920.9|34917.3|34917.4|34913.8|34922.4|34918.8|34915.4|34911.8|24
1650439100000|2022-04-20 07:18:20|34916.9|34913.3|34916.4|34912.8|34918.4|34914.8|34914.4|34910.8|4
1650439110000|2022-04-20 07:18:30|34915.9|34912.3|34914.4|34910.8|34916.9|34913.3|34914.4|34910.8|14
1650439120000|2022-04-20 07:18:40|34914.9|34911.3|34910.4|34906.8|34914.9|34911.3|34909.4|34905.8|16
1650439130000|2022-04-20 07:18:50|34910.9|34907.3|34911.4|34907.8|34912.4|34908.8|34910.4|34906.8|8
1650439140000|2022-04-20 07:19:00|34910.9|34907.3|34912.9|34909.3|34916.4|34912.8|34909.4|34905.8|17
1650439150000|2022-04-20 07:19:10|34912.4|34908.8|34910.4|34906.8|34912.4|34908.8|34909.4|34905.8|29
1650439160000|2022-04-20 07:19:20|34910.9|34907.3|34911.9|34908.3|34913.4|34909.8|34910.4|34906.8|8
1650439170000|2022-04-20 07:19:30|34911.4|34907.8|34918.4|34914.8|34918.4|34914.8|34910.9|34907.3|20
1650439180000|2022-04-20 07:19:40|34918.9|34915.3|34921.9|34918.3|34922.4|34918.8|34918.4|34914.8|23
1650439190000|2022-04-20 07:19:50|34922.4|34918.8|34919.4|34915.8|34922.4|34918.8|34917.9|34914.3|17
1650439200000|2022-04-20 07:20:00|34918.9|34915.3|34918.4|34914.8|34919.9|34916.3|34916.9|34913.3|27
1650439210000|2022-04-20 07:20:10|34918.9|34915.3|34916.9|34913.3|34920.4|34916.8|34916.9|34913.3|11
1650439220000|2022-04-20 07:20:20|34917.4|34913.8|34920.9|34917.3|34920.9|34917.3|34917.4|34913.8|14
1650439230000|2022-04-20 07:20:30|34921.4|34917.8|34919.4|34915.8|34921.4|34917.8|34915.4|34911.8|17
1650439240000|2022-04-20 07:20:40|34916.4|34912.8|34916.4|34912.8|34918.4|34914.8|34914.4|34910.8|22
1650439250000|2022-04-20 07:20:50|34916.9|34913.3|34911.4|34907.8|34917.4|34913.8|34909.4|34905.8|23
1650439260000|2022-04-20 07:21:00|34911.9|34908.3|34906.4|34902.8|34913.4|34909.8|34903.9|34900.3|67
1650439270000|2022-04-20 07:21:10|34905.9|34902.3|34908.4|34904.8|34908.9|34905.3|34905.4|34901.8|14
1650439280000|2022-04-20 07:21:20|34907.4|34903.8|34907.4|34903.8|34909.9|34906.3|34906.9|34903.3|5
1650439290000|2022-04-20 07:21:30|34907.9|34904.3|34905.4|34901.8|34909.4|34905.8|34905.4|34901.8|4
1650439300000|2022-04-20 07:21:40|34904.9|34901.3|34908.4|34904.8|34908.9|34905.3|34904.4|34900.8|1
1650439310000|2022-04-20 07:21:50|34908.9|34905.3|34906.4|34902.8|34909.4|34905.8|34903.9|34900.3|4
1650439320000|2022-04-20 07:22:00|34906.9|34903.3|34904.4|34900.8|34907.4|34903.8|34904.4|34900.8|9
1650439330000|2022-04-20 07:22:10|34904.9|34901.3|34905.4|34901.8|34906.4|34902.8|34904.4|34900.8|2
1650439340000|2022-04-20 07:22:20|34904.9|34901.3|34905.4|34901.8|34907.4|34903.8|34904.4|34900.8|1
1650439350000|2022-04-20 07:22:30|34905.9|34902.3|34906.4|34902.8|34907.4|34903.8|34904.4|34900.8|5
1650439360000|2022-04-20 07:22:40|34905.9|34902.3|34905.9|34902.3|34906.4|34902.8|34903.9|34900.3|1
1650439370000|2022-04-20 07:22:50|34906.4|34902.8|34896.4|34892.8|34907.4|34903.8|34896.4|34892.8|22
1650439380000|2022-04-20 07:23:00|34896.9|34893.3|34894.4|34890.8|34900.4|34896.8|34893.9|34890.3|9
1650439390000|2022-04-20 07:23:10|34893.4|34889.8|34888.4|34884.8|34894.4|34890.8|34885.4|34881.8|46
1650439400000|2022-04-20 07:23:20|34888.9|34885.3|34888.4|34884.8|34891.4|34887.8|34887.4|34883.8|25
1650439410000|2022-04-20 07:23:30|34887.9|34884.3|34889.4|34885.8|34889.4|34885.8|34885.4|34881.8|9
1650439420000|2022-04-20 07:23:40|34890.4|34886.8|34888.4|34884.8|34891.4|34887.8|34888.4|34884.8|16
1650439430000|2022-04-20 07:23:50|34888.9|34885.3|34886.9|34883.3|34889.4|34885.8|34884.9|34881.3|31
1650439440000|2022-04-20 07:24:00|34887.4|34883.8|34881.4|34877.8|34888.4|34884.8|34880.4|34876.8|20
1650439450000|2022-04-20 07:24:10|34882.4|34878.8|34882.4|34878.8|34884.4|34880.8|34881.4|34877.8|5
1650439460000|2022-04-20 07:24:20|34882.9|34879.3|34887.9|34884.3|34888.4|34884.8|34882.9|34879.3|16
1650439470000|2022-04-20 07:24:30|34887.4|34883.8|34897.4|34893.8|34897.4|34893.8|34887.4|34883.8|23
1650439480000|2022-04-20 07:24:40|34897.9|34894.3|34894.4|34890.8|34899.4|34895.8|34894.4|34890.8|13
1650439490000|2022-04-20 07:24:50|34894.9|34891.3|34898.4|34894.8|34899.4|34895.8|34894.4|34890.8|19
1650439500000|2022-04-20 07:25:00|34897.9|34894.3|34900.4|34896.8|34900.4|34896.8|34895.4|34891.8|18
1650439510000|2022-04-20 07:25:10|34900.9|34897.3|34901.4|34897.8|34903.4|34899.8|34897.9|34894.3|28
1650439520000|2022-04-20 07:25:20|34901.9|34898.3|34900.4|34896.8|34902.4|34898.8|34898.4|34894.8|16
1650439530000|2022-04-20 07:25:30|34899.9|34896.3|34897.4|34893.8|34900.4|34896.8|34896.9|34893.3|6
1650439540000|2022-04-20 07:25:40|34896.9|34893.3|34899.9|34896.3|34901.4|34897.8|34896.4|34892.8|21
1650439550000|2022-04-20 07:25:50|34900.4|34896.8|34896.4|34892.8|34900.4|34896.8|34896.4|34892.8|10
1650439560000|2022-04-20 07:26:00|34896.9|34893.3|34897.4|34893.8|34898.4|34894.8|34893.9|34890.3|5
1650439570000|2022-04-20 07:26:10|34897.9|34894.3|34898.9|34895.3|34900.4|34896.8|34896.4|34892.8|15
1650439580000|2022-04-20 07:26:20|34898.4|34894.8|34893.4|34889.8|34898.4|34894.8|34892.4|34888.8|16
1650439590000|2022-04-20 07:26:30|34892.9|34889.3|34893.4|34889.8|34893.9|34890.3|34891.4|34887.8|4
1650439600000|2022-04-20 07:26:40|34893.9|34890.3|34896.4|34892.8|34898.4|34894.8|34893.4|34889.8|12
1650439610000|2022-04-20 07:26:50|34896.9|34893.3|34896.4|34892.8|34898.4|34894.8|34895.4|34891.8|5
1650439620000|2022-04-20 07:27:00|34896.9|34893.3|34894.4|34890.8|34897.4|34893.8|34893.9|34890.3|6
1650439630000|2022-04-20 07:27:10|34894.9|34891.3|34890.4|34886.8|34895.4|34891.8|34889.4|34885.8|11
1650439640000|2022-04-20 07:27:20|34890.9|34887.3|34888.4|34884.8|34890.9|34887.3|34886.4|34882.8|8
1650439650000|2022-04-20 07:27:30|34888.9|34885.3|34885.4|34881.8|34889.4|34885.8|34885.4|34881.8|6
1650439660000|2022-04-20 07:27:40|34885.9|34882.3|34886.4|34882.8|34887.9|34884.3|34885.4|34881.8|6
1650439670000|2022-04-20 07:27:50|34885.9|34882.3|34888.4|34884.8|34888.4|34884.8|34883.9|34880.3|3
1650439680000|2022-04-20 07:28:00|34888.9|34885.3|34889.4|34885.8|34892.4|34888.8|34888.9|34885.3|9
1650439690000|2022-04-20 07:28:10|34889.9|34886.3|34890.4|34886.8|34892.4|34888.8|34888.4|34884.8|23
1650439700000|2022-04-20 07:28:20|34890.9|34887.3|34893.4|34889.8|34895.4|34891.8|34890.9|34887.3|4
1650439710000|2022-04-20 07:28:30|34894.4|34890.8|34900.9|34897.3|34900.9|34897.3|34894.4|34890.8|8
1650439720000|2022-04-20 07:28:40|34901.4|34897.8|34900.4|34896.8|34905.4|34901.8|34897.4|34893.8|25
1650439730000|2022-04-20 07:28:50|34900.9|34897.3|34900.4|34896.8|34901.4|34897.8|34898.4|34894.8|11
1650439740000|2022-04-20 07:29:00|34899.9|34896.3|34898.4|34894.8|34900.4|34896.8|34895.9|34892.3|18
1650439750000|2022-04-20 07:29:10|34898.9|34895.3|34898.4|34894.8|34903.4|34899.8|34898.4|34894.8|10
1650439760000|2022-04-20 07:29:20|34897.9|34894.3|34894.4|34890.8|34898.9|34895.3|34894.4|34890.8|3
1650439770000|2022-04-20 07:29:30|34893.9|34890.3|34895.4|34891.8|34896.4|34892.8|34893.9|34890.3|4
1650439780000|2022-04-20 07:29:40|34894.9|34891.3|34894.4|34890.8|34895.4|34891.8|34893.4|34889.8|8
1650439790000|2022-04-20 07:29:50|34894.9|34891.3|34891.9|34888.3|34895.4|34891.8|34891.9|34888.3|8
1650439800000|2022-04-20 07:30:00|34891.4|34887.8|34896.4|34892.8|34897.4|34893.8|34890.9|34887.3|14
1650439810000|2022-04-20 07:30:10|34895.9|34892.3|34894.4|34890.8|34896.4|34892.8|34893.4|34889.8|9
1650439820000|2022-04-20 07:30:20|34894.9|34891.3|34896.9|34893.3|34898.4|34894.8|34894.4|34890.8|5
1650439830000|2022-04-20 07:30:30|34897.4|34893.8|34897.4|34893.8|34898.9|34895.3|34892.4|34888.8|50
1650439840000|2022-04-20 07:30:40|34897.9|34894.3|34906.4|34902.8|34906.4|34902.8|34897.9|34894.3|20
1650439850000|2022-04-20 07:30:50|34905.9|34902.3|34905.4|34901.8|34906.4|34902.8|34901.9|34898.3|14
1650439860000|2022-04-20 07:31:00|34905.9|34902.3|34901.9|34898.3|34905.9|34902.3|34901.9|34898.3|20
1650439870000|2022-04-20 07:31:10|34901.4|34897.8|34898.4|34894.8|34902.9|34899.3|34898.4|34894.8|12
1650439880000|2022-04-20 07:31:20|34898.9|34895.3|34899.4|34895.8|34900.4|34896.8|34898.4|34894.8|12
1650439890000|2022-04-20 07:31:30|34899.9|34896.3|34899.4|34895.8|34900.4|34896.8|34897.9|34894.3|6
1650439900000|2022-04-20 07:31:40|34901.4|34897.8|34900.4|34896.8|34903.4|34899.8|34900.4|34896.8|18
1650439910000|2022-04-20 07:31:50|34901.4|34897.8|34897.9|34894.3|34903.4|34899.8|34897.9|34894.3|12
1650439920000|2022-04-20 07:32:00|34897.4|34893.8|34896.4|34892.8|34899.4|34895.8|34894.9|34891.3|12
1650439930000|2022-04-20 07:32:10|34896.9|34893.3|34893.9|34890.3|34896.9|34893.3|34893.4|34889.8|10
1650439940000|2022-04-20 07:32:20|34893.4|34889.8|34895.4|34891.8|34896.4|34892.8|34892.4|34888.8|19
1650439950000|2022-04-20 07:32:30|34895.9|34892.3|34902.9|34899.3|34903.9|34900.3|34895.9|34892.3|18
1650439960000|2022-04-20 07:32:40|34903.4|34899.8|34903.9|34900.3|34904.4|34900.8|34901.4|34897.8|15
1650439970000|2022-04-20 07:32:50|34904.4|34900.8|34904.4|34900.8|34906.9|34903.3|34904.4|34900.8|13
1650439980000|2022-04-20 07:33:00|34903.9|34900.3|34904.4|34900.8|34904.4|34900.8|34901.4|34897.8|6
1650439990000|2022-04-20 07:33:10|34904.9|34901.3|34905.4|34901.8|34906.4|34902.8|34903.4|34899.8|12
1650440000000|2022-04-20 07:33:20|34904.9|34901.3|34904.9|34901.3|34905.9|34902.3|34902.9|34899.3|6
1650440010000|2022-04-20 07:33:30|34905.4|34901.8|34905.4|34901.8|34906.4|34902.8|34904.4|34900.8|17
1650440020000|2022-04-20 07:33:40|34904.9|34901.3|34902.4|34898.8|34905.4|34901.8|34901.4|34897.8|9
1650440030000|2022-04-20 07:33:50|34902.9|34899.3|34905.9|34902.3|34906.4|34902.8|34902.4|34898.8|14
1650440040000|2022-04-20 07:34:00|34906.4|34902.8|34904.4|34900.8|34906.9|34903.3|34901.4|34897.8|16
1650440050000|2022-04-20 07:34:10|34903.9|34900.3|34901.4|34897.8|34904.4|34900.8|34900.4|34896.8|5
1650440060000|2022-04-20 07:34:20|34901.9|34898.3|34902.4|34898.8|34903.4|34899.8|34899.4|34895.8|10
1650440070000|2022-04-20 07:34:30|34901.9|34898.3|34900.4|34896.8|34902.4|34898.8|34899.4|34895.8|4
1650440080000|2022-04-20 07:34:40|34900.9|34897.3|34904.4|34900.8|34904.9|34901.3|34899.9|34896.3|8
1650440090000|2022-04-20 07:34:50|34903.9|34900.3|34902.4|34898.8|34904.4|34900.8|34900.4|34896.8|7
1650440100000|2022-04-20 07:35:00|34901.4|34897.8|34904.4|34900.8|34904.4|34900.8|34900.4|34896.8|4
1650440110000|2022-04-20 07:35:10|34904.9|34901.3|34907.4|34903.8|34907.4|34903.8|34903.9|34900.3|35
1650440120000|2022-04-20 07:35:20|34906.9|34903.3|34903.4|34899.8|34908.9|34905.3|34902.9|34899.3|17
1650440130000|2022-04-20 07:35:30|34902.9|34899.3|34902.4|34898.8|34902.9|34899.3|34901.4|34897.8|3
1650440140000|2022-04-20 07:35:40|34901.9|34898.3|34902.4|34898.8|34902.9|34899.3|34901.4|34897.8|4
1650440150000|2022-04-20 07:35:50|34901.9|34898.3|34901.4|34897.8|34903.4|34899.8|34901.4|34897.8|2
1650440160000|2022-04-20 07:36:00|34900.9|34897.3|34899.4|34895.8|34902.4|34898.8|34899.4|34895.8|8
1650440170000|2022-04-20 07:36:10|34899.9|34896.3|34901.4|34897.8|34902.4|34898.8|34899.4|34895.8|0
1650440180000|2022-04-20 07:36:20|34900.4|34896.8|34900.4|34896.8|34901.4|34897.8|34899.9|34896.3|1
1650440190000|2022-04-20 07:36:30|34899.9|34896.3|34898.4|34894.8|34900.4|34896.8|34898.4|34894.8|4
1650440200000|2022-04-20 07:36:40|34897.9|34894.3|34891.9|34888.3|34897.9|34894.3|34891.4|34887.8|10
1650440210000|2022-04-20 07:36:50|34892.4|34888.8|34891.4|34887.8|34892.9|34889.3|34890.4|34886.8|3
1650440220000|2022-04-20 07:37:00|34890.9|34887.3|34888.4|34884.8|34891.4|34887.8|34887.4|34883.8|18
1650440230000|2022-04-20 07:37:10|34888.9|34885.3|34886.4|34882.8|34890.4|34886.8|34886.4|34882.8|4
1650440240000|2022-04-20 07:37:20|34885.9|34882.3|34887.4|34883.8|34888.4|34884.8|34885.4|34881.8|3
1650440250000|2022-04-20 07:37:30|34887.9|34884.3|34887.4|34883.8|34888.4|34884.8|34886.4|34882.8|0
1650440260000|2022-04-20 07:37:40|34887.9|34884.3|34889.4|34885.8|34889.4|34885.8|34887.4|34883.8|4
1650440270000|2022-04-20 07:37:50|34889.9|34886.3|34886.4|34882.8|34889.9|34886.3|34886.4|34882.8|2
1650440280000|2022-04-20 07:38:00|34886.9|34883.3|34888.4|34884.8|34888.9|34885.3|34885.4|34881.8|11
1650440290000|2022-04-20 07:38:10|34888.9|34885.3|34891.4|34887.8|34892.4|34888.8|34888.9|34885.3|12
1650440300000|2022-04-20 07:38:20|34891.9|34888.3|34893.4|34889.8|34894.4|34890.8|34890.9|34887.3|2
1650440310000|2022-04-20 07:38:30|34893.9|34890.3|34893.4|34889.8|34895.9|34892.3|34892.9|34889.3|2
1650440320000|2022-04-20 07:38:40|34893.9|34890.3|34891.4|34887.8|34894.4|34890.8|34888.9|34885.3|13
1650440330000|2022-04-20 07:38:50|34892.4|34888.8|34889.4|34885.8|34892.4|34888.8|34889.4|34885.8|10
1650440340000|2022-04-20 07:39:00|34889.9|34886.3|34890.9|34887.3|34892.4|34888.8|34888.4|34884.8|3
1650440350000|2022-04-20 07:39:10|34890.4|34886.8|34887.4|34883.8|34891.4|34887.8|34887.4|34883.8|5
1650440360000|2022-04-20 07:39:20|34887.9|34884.3|34888.4|34884.8|34888.4|34884.8|34886.4|34882.8|3
1650440370000|2022-04-20 07:39:30|34887.9|34884.3|34889.4|34885.8|34889.4|34885.8|34887.4|34883.8|5
1650440380000|2022-04-20 07:39:40|34888.9|34885.3|34893.4|34889.8|34893.9|34890.3|34887.4|34883.8|3
1650440390000|2022-04-20 07:39:50|34894.4|34890.8|34894.4|34890.8|34895.4|34891.8|34893.4|34889.8|2
1650440400000|2022-04-20 07:40:00|34893.9|34890.3|34891.4|34887.8|34893.9|34890.3|34890.4|34886.8|12
1650440410000|2022-04-20 07:40:10|34891.9|34888.3|34897.9|34894.3|34898.4|34894.8|34891.4|34887.8|9
1650440420000|2022-04-20 07:40:20|34898.9|34895.3|34897.4|34893.8|34900.4|34896.8|34896.9|34893.3|17
1650440430000|2022-04-20 07:40:30|34897.9|34894.3|34899.4|34895.8|34901.4|34897.8|34897.4|34893.8|16
1650440440000|2022-04-20 07:40:40|34898.9|34895.3|34900.4|34896.8|34902.4|34898.8|34898.9|34895.3|9
1650440450000|2022-04-20 07:40:50|34900.9|34897.3|34902.4|34898.8|34903.9|34900.3|34900.9|34897.3|12
1650440460000|2022-04-20 07:41:00|34901.9|34898.3|34896.9|34893.3|34902.4|34898.8|34896.9|34893.3|13
1650440470000|2022-04-20 07:41:10|34894.9|34891.3|34891.4|34887.8|34894.9|34891.3|34890.9|34887.3|20
1650440480000|2022-04-20 07:41:20|34890.9|34887.3|34897.4|34893.8|34897.4|34893.8|34890.9|34887.3|10
1650440490000|2022-04-20 07:41:30|34896.9|34893.3|34894.4|34890.8|34897.4|34893.8|34894.4|34890.8|2
1650440500000|2022-04-20 07:41:40|34894.9|34891.3|34896.4|34892.8|34896.4|34892.8|34894.4|34890.8|2
1650440510000|2022-04-20 07:41:50|34896.9|34893.3|34898.4|34894.8|34899.4|34895.8|34896.4|34892.8|6
1650440520000|2022-04-20 07:42:00|34898.9|34895.3|34900.4|34896.8|34900.4|34896.8|34898.4|34894.8|5
1650440530000|2022-04-20 07:42:10|34899.9|34896.3|34901.4|34897.8|34901.4|34897.8|34899.4|34895.8|13
1650440540000|2022-04-20 07:42:20|34900.9|34897.3|34898.4|34894.8|34901.4|34897.8|34898.4|34894.8|10
1650440550000|2022-04-20 07:42:30|34898.9|34895.3|34901.9|34898.3|34902.4|34898.8|34898.4|34894.8|9
1650440560000|2022-04-20 07:42:40|34902.4|34898.8|34898.4|34894.8|34902.4|34898.8|34898.4|34894.8|3
1650440570000|2022-04-20 07:42:50|34898.9|34895.3|34898.4|34894.8|34899.4|34895.8|34897.4|34893.8|9
1650440580000|2022-04-20 07:43:00|34897.9|34894.3|34898.4|34894.8|34899.4|34895.8|34897.4|34893.8|2
1650440590000|2022-04-20 07:43:10|34898.9|34895.3|34900.4|34896.8|34902.4|34898.8|34898.4|34894.8|10
1650440600000|2022-04-20 07:43:20|34900.9|34897.3|34897.4|34893.8|34901.4|34897.8|34895.9|34892.3|6
1650440610000|2022-04-20 07:43:30|34898.4|34894.8|34895.4|34891.8|34898.4|34894.8|34894.9|34891.3|5
1650440620000|2022-04-20 07:43:40|34894.9|34891.3|34892.4|34888.8|34895.4|34891.8|34891.9|34888.3|10
1650440630000|2022-04-20 07:43:50|34891.9|34888.3|34894.4|34890.8|34894.4|34890.8|34891.4|34887.8|6
1650440640000|2022-04-20 07:44:00|34893.9|34890.3|34895.4|34891.8|34895.4|34891.8|34893.4|34889.8|5
1650440650000|2022-04-20 07:44:10|34894.9|34891.3|34890.4|34886.8|34894.9|34891.3|34885.9|34882.3|27
1650440660000|2022-04-20 07:44:20|34889.9|34886.3|34887.4|34883.8|34890.4|34886.8|34886.9|34883.3|22
1650440670000|2022-04-20 07:44:30|34886.9|34883.3|34888.4|34884.8|34888.4|34884.8|34884.9|34881.3|9
1650440680000|2022-04-20 07:44:40|34887.9|34884.3|34888.4|34884.8|34889.4|34885.8|34886.9|34883.3|1
1650440690000|2022-04-20 07:44:50|34888.9|34885.3|34888.4|34884.8|34890.4|34886.8|34886.9|34883.3|7
1650440700000|2022-04-20 07:45:00|34888.9|34885.3|34885.9|34882.3|34888.9|34885.3|34885.4|34881.8|5
1650440710000|2022-04-20 07:45:10|34885.4|34881.8|34888.4|34884.8|34889.9|34886.3|34885.4|34881.8|3
1650440720000|2022-04-20 07:45:20|34888.9|34885.3|34887.4|34883.8|34889.4|34885.8|34886.9|34883.3|3
1650440730000|2022-04-20 07:45:30|34886.9|34883.3|34890.4|34886.8|34890.9|34887.3|34886.9|34883.3|12
1650440740000|2022-04-20 07:45:40|34890.9|34887.3|34889.4|34885.8|34891.9|34888.3|34889.4|34885.8|2
1650440750000|2022-04-20 07:45:50|34889.9|34886.3|34888.4|34884.8|34890.9|34887.3|34888.4|34884.8|0
1650440760000|2022-04-20 07:46:00|34887.9|34884.3|34890.4|34886.8|34890.4|34886.8|34885.4|34881.8|9
1650440770000|2022-04-20 07:46:10|34889.9|34886.3|34888.4|34884.8|34889.9|34886.3|34885.9|34882.3|10
1650440780000|2022-04-20 07:46:20|34887.9|34884.3|34886.4|34882.8|34887.9|34884.3|34884.4|34880.8|3
1650440790000|2022-04-20 07:46:30|34885.9|34882.3|34884.4|34880.8|34887.9|34884.3|34883.4|34879.8|7
1650440800000|2022-04-20 07:46:40|34884.9|34881.3|34885.4|34881.8|34886.4|34882.8|34883.9|34880.3|5
1650440810000|2022-04-20 07:46:50|34884.9|34881.3|34884.4|34880.8|34885.4|34881.8|34883.9|34880.3|5
1650440820000|2022-04-20 07:47:00|34884.9|34881.3|34885.4|34881.8|34886.4|34882.8|34884.4|34880.8|4
1650440830000|2022-04-20 07:47:10|34885.9|34882.3|34882.4|34878.8|34886.4|34882.8|34880.4|34876.8|9
1650440840000|2022-04-20 07:47:20|34881.9|34878.3|34882.4|34878.8|34882.4|34878.8|34880.4|34876.8|2
1650440850000|2022-04-20 07:47:30|34880.9|34877.3|34886.4|34882.8|34886.4|34882.8|34880.9|34877.3|20
1650440860000|2022-04-20 07:47:40|34887.4|34883.8|34887.4|34883.8|34888.9|34885.3|34885.9|34882.3|15
1650440870000|2022-04-20 07:47:50|34886.9|34883.3|34887.4|34883.8|34887.4|34883.8|34886.4|34882.8|2
1650440880000|2022-04-20 07:48:00|34887.9|34884.3|34887.4|34883.8|34888.4|34884.8|34885.4|34881.8|11
1650440890000|2022-04-20 07:48:10|34886.9|34883.3|34883.4|34879.8|34886.9|34883.3|34882.9|34879.3|16
1650440900000|2022-04-20 07:48:20|34882.9|34879.3|34885.4|34881.8|34885.4|34881.8|34882.9|34879.3|6
1650440910000|2022-04-20 07:48:30|34884.9|34881.3|34884.4|34880.8|34885.4|34881.8|34883.4|34879.8|4
1650440920000|2022-04-20 07:48:40|34884.9|34881.3|34886.4|34882.8|34887.4|34883.8|34884.9|34881.3|10
1650440930000|2022-04-20 07:48:50|34885.9|34882.3|34885.4|34881.8|34886.9|34883.3|34885.4|34881.8|7
1650440940000|2022-04-20 07:49:00|34884.9|34881.3|34881.4|34877.8|34885.4|34881.8|34880.9|34877.3|16
1650440950000|2022-04-20 07:49:10|34881.9|34878.3|34885.4|34881.8|34886.4|34882.8|34879.4|34875.8|12
1650440960000|2022-04-20 07:49:20|34885.9|34882.3|34882.4|34878.8|34886.4|34882.8|34882.4|34878.8|12
1650440970000|2022-04-20 07:49:30|34882.9|34879.3|34882.4|34878.8|34884.4|34880.8|34879.4|34875.8|4
1650440980000|2022-04-20 07:49:40|34882.9|34879.3|34883.4|34879.8|34884.9|34881.3|34881.9|34878.3|1
1650440990000|2022-04-20 07:49:50|34883.9|34880.3|34881.4|34877.8|34883.9|34880.3|34880.9|34877.3|5
1650441000000|2022-04-20 07:50:00|34881.9|34878.3|34882.4|34878.8|34883.9|34880.3|34879.9|34876.3|7
1650441010000|2022-04-20 07:50:10|34882.9|34879.3|34883.4|34879.8|34884.4|34880.8|34882.4|34878.8|1
1650441020000|2022-04-20 07:50:20|34883.9|34880.3|34883.4|34879.8|34884.9|34881.3|34882.4|34878.8|20
1650441030000|2022-04-20 07:50:30|34882.9|34879.3|34881.9|34878.3|34883.4|34879.8|34881.4|34877.8|15
1650441040000|2022-04-20 07:50:40|34880.4|34876.8|34876.4|34872.8|34880.4|34876.8|34875.4|34871.8|25
1650441050000|2022-04-20 07:50:50|34876.9|34873.3|34876.4|34872.8|34877.4|34873.8|34874.4|34870.8|29
1650441060000|2022-04-20 07:51:00|34876.9|34873.3|34883.4|34879.8|34885.9|34882.3|34876.9|34873.3|20
1650441070000|2022-04-20 07:51:10|34882.9|34879.3|34881.4|34877.8|34883.4|34879.8|34880.4|34876.8|10
1650441080000|2022-04-20 07:51:20|34880.9|34877.3|34880.9|34877.3|34881.9|34878.3|34879.4|34875.8|2
1650441090000|2022-04-20 07:51:30|34880.4|34876.8|34882.4|34878.8|34882.4|34878.8|34878.4|34874.8|13
1650441100000|2022-04-20 07:51:40|34882.9|34879.3|34881.9|34878.3|34883.4|34879.8|34881.4|34877.8|12
1650441110000|2022-04-20 07:51:50|34882.4|34878.8|34881.4|34877.8|34884.4|34880.8|34881.4|34877.8|14
1650441120000|2022-04-20 07:52:00|34880.9|34877.3|34884.4|34880.8|34884.4|34880.8|34878.4|34874.8|9
1650441130000|2022-04-20 07:52:10|34884.9|34881.3|34882.4|34878.8|34887.4|34883.8|34882.4|34878.8|14
1650441140000|2022-04-20 07:52:20|34881.9|34878.3|34883.4|34879.8|34884.4|34880.8|34881.4|34877.8|4
1650441150000|2022-04-20 07:52:30|34882.9|34879.3|34883.4|34879.8|34884.4|34880.8|34881.4|34877.8|5
1650441160000|2022-04-20 07:52:40|34883.9|34880.3|34886.9|34883.3|34888.4|34884.8|34883.9|34880.3|8
1650441170000|2022-04-20 07:52:50|34886.4|34882.8|34888.4|34884.8|34889.4|34885.8|34885.9|34882.3|8
1650441180000|2022-04-20 07:53:00|34888.9|34885.3|34893.4|34889.8|34895.9|34892.3|34888.9|34885.3|39
1650441190000|2022-04-20 07:53:10|34893.9|34890.3|34885.4|34881.8|34893.9|34890.3|34884.4|34880.8|18
1650441200000|2022-04-20 07:53:20|34884.9|34881.3|34883.4|34879.8|34886.4|34882.8|34883.4|34879.8|11
1650441210000|2022-04-20 07:53:30|34883.9|34880.3|34882.4|34878.8|34885.4|34881.8|34882.4|34878.8|13
1650441220000|2022-04-20 07:53:40|34881.9|34878.3|34881.9|34878.3|34881.9|34878.3|34881.4|34877.8|2
1650441230000|2022-04-20 07:53:50|34881.4|34877.8|34877.4|34873.8|34881.4|34877.8|34874.9|34871.3|14
1650441240000|2022-04-20 07:54:00|34877.9|34874.3|34881.4|34877.8|34885.4|34881.8|34877.4|34873.8|22
1650441250000|2022-04-20 07:54:10|34880.9|34877.3|34876.9|34873.3|34881.9|34878.3|34876.9|34873.3|7
1650441260000|2022-04-20 07:54:20|34877.4|34873.8|34872.4|34868.8|34877.4|34873.8|34871.9|34868.3|14
1650441270000|2022-04-20 07:54:30|34871.9|34868.3|34874.4|34870.8|34874.4|34870.8|34870.9|34867.3|7
1650441280000|2022-04-20 07:54:40|34873.9|34870.3|34873.4|34869.8|34874.4|34870.8|34870.9|34867.3|2
1650441290000|2022-04-20 07:54:50|34872.9|34869.3|34873.4|34869.8|34873.9|34870.3|34872.9|34869.3|2
1650441300000|2022-04-20 07:55:00|34874.4|34870.8|34865.4|34861.8|34874.4|34870.8|34865.4|34861.8|34
1650441310000|2022-04-20 07:55:10|34865.9|34862.3|34865.4|34861.8|34869.4|34865.8|34864.9|34861.3|9
1650441320000|2022-04-20 07:55:20|34865.9|34862.3|34871.4|34867.8|34871.4|34867.8|34865.4|34861.8|2
1650441330000|2022-04-20 07:55:30|34870.9|34867.3|34874.9|34871.3|34875.9|34872.3|34869.9|34866.3|10
1650441340000|2022-04-20 07:55:40|34874.4|34870.8|34877.4|34873.8|34878.4|34874.8|34874.4|34870.8|10
1650441350000|2022-04-20 07:55:50|34877.9|34874.3|34874.4|34870.8|34878.4|34874.8|34874.4|34870.8|6
1650441360000|2022-04-20 07:56:00|34874.9|34871.3|34871.4|34867.8|34874.9|34871.3|34869.9|34866.3|6
1650441370000|2022-04-20 07:56:10|34871.9|34868.3|34877.4|34873.8|34877.9|34874.3|34871.9|34868.3|4
1650441380000|2022-04-20 07:56:20|34877.9|34874.3|34877.4|34873.8|34877.9|34874.3|34875.4|34871.8|4
1650441390000|2022-04-20 07:56:30|34876.9|34873.3|34877.4|34873.8|34878.4|34874.8|34876.4|34872.8|1
1650441400000|2022-04-20 07:56:40|34876.4|34872.8|34878.4|34874.8|34879.4|34875.8|34876.4|34872.8|4
1650441410000|2022-04-20 07:56:50|34878.9|34875.3|34876.4|34872.8|34879.4|34875.8|34874.9|34871.3|6
1650441420000|2022-04-20 07:57:00|34877.4|34873.8|34873.4|34869.8|34878.4|34874.8|34871.4|34867.8|11
1650441430000|2022-04-20 07:57:10|34873.9|34870.3|34873.4|34869.8|34877.9|34874.3|34873.4|34869.8|7
1650441440000|2022-04-20 07:57:20|34874.4|34870.8|34872.4|34868.8|34874.4|34870.8|34870.4|34866.8|1
1650441450000|2022-04-20 07:57:30|34871.9|34868.3|34870.9|34867.3|34871.9|34868.3|34869.9|34866.3|8
1650441460000|2022-04-20 07:57:40|34871.4|34867.8|34871.4|34867.8|34872.4|34868.8|34869.4|34865.8|9
1650441470000|2022-04-20 07:57:50|34871.9|34868.3|34873.4|34869.8|34874.4|34870.8|34871.9|34868.3|0
1650441480000|2022-04-20 07:58:00|34873.9|34870.3|34872.9|34869.3|34876.4|34872.8|34872.9|34869.3|4
1650441490000|2022-04-20 07:58:10|34872.4|34868.8|34872.4|34868.8|34872.9|34869.3|34871.9|34868.3|5
1650441500000|2022-04-20 07:58:20|34872.9|34869.3|34875.4|34871.8|34876.4|34872.8|34872.9|34869.3|1
1650441510000|2022-04-20 07:58:30|34875.9|34872.3|34873.9|34870.3|34876.4|34872.8|34872.4|34868.8|2
1650441520000|2022-04-20 07:58:40|34874.4|34870.8|34875.4|34871.8|34875.9|34872.3|34874.4|34870.8|5
1650441530000|2022-04-20 07:58:50|34875.9|34872.3|34877.4|34873.8|34877.4|34873.8|34874.9|34871.3|3
1650441540000|2022-04-20 07:59:00|34877.9|34874.3|34880.4|34876.8|34880.9|34877.3|34877.9|34874.3|7
1650441550000|2022-04-20 07:59:10|34875.9|34872.3|34877.4|34873.8|34878.9|34875.3|34875.9|34872.3|23
1650441560000|2022-04-20 07:59:20|34876.9|34873.3|34875.4|34871.8|34876.9|34873.3|34874.4|34870.8|4
1650441570000|2022-04-20 07:59:30|34874.9|34871.3|34873.4|34869.8|34875.4|34871.8|34872.9|34869.3|1
1650441580000|2022-04-20 07:59:40|34873.9|34870.3|34875.9|34872.3|34875.9|34872.3|34873.4|34869.8|6
1650441590000|2022-04-20 07:59:50|34876.4|34872.8|34877.4|34873.8|34877.4|34873.8|34875.9|34872.3|9
1650441600000|2022-04-20 08:00:00|34876.9|34873.3|34868.4|34864.8|34876.9|34873.3|34868.4|34864.8|44
1650441610000|2022-04-20 08:00:10|34868.9|34865.3|34872.4|34868.8|34872.4|34868.8|34868.9|34865.3|30
1650441620000|2022-04-20 08:00:20|34872.9|34869.3|34872.4|34868.8|34874.4|34870.8|34870.9|34867.3|27
1650441630000|2022-04-20 08:00:30|34874.4|34870.8|34873.9|34870.3|34875.4|34871.8|34872.9|34869.3|16
1650441640000|2022-04-20 08:00:40|34873.4|34869.8|34874.4|34870.8|34875.9|34872.3|34870.9|34867.3|12
1650441650000|2022-04-20 08:00:50|34874.9|34871.3|34874.9|34871.3|34876.4|34872.8|34873.4|34869.8|13
1650441660000|2022-04-20 08:01:00|34874.4|34870.8|34869.4|34865.8|34874.9|34871.3|34869.4|34865.8|25
1650441670000|2022-04-20 08:01:10|34869.9|34866.3|34865.4|34861.8|34870.9|34867.3|34864.4|34860.8|13
1650441680000|2022-04-20 08:01:20|34865.9|34862.3|34866.4|34862.8|34869.4|34865.8|34864.4|34860.8|23
1650441690000|2022-04-20 08:01:30|34865.9|34862.3|34863.4|34859.8|34866.4|34862.8|34863.4|34859.8|19
1650441700000|2022-04-20 08:01:40|34862.9|34859.3|34857.9|34854.3|34864.4|34860.8|34857.4|34853.8|23
1650441710000|2022-04-20 08:01:50|34858.4|34854.8|34862.4|34858.8|34862.9|34859.3|34858.4|34854.8|7
1650441720000|2022-04-20 08:02:00|34861.9|34858.3|34858.9|34855.3|34861.9|34858.3|34857.4|34853.8|26
1650441730000|2022-04-20 08:02:10|34858.4|34854.8|34855.9|34852.3|34859.4|34855.8|34855.4|34851.8|9
1650441740000|2022-04-20 08:02:20|34855.4|34851.8|34849.9|34846.3|34856.4|34852.8|34848.9|34845.3|25
1650441750000|2022-04-20 08:02:30|34850.4|34846.8|34850.4|34846.8|34852.4|34848.8|34849.9|34846.3|18
1650441760000|2022-04-20 08:02:40|34850.9|34847.3|34850.4|34846.8|34851.4|34847.8|34848.4|34844.8|17
1650441770000|2022-04-20 08:02:50|34850.9|34847.3|34850.4|34846.8|34852.9|34849.3|34848.4|34844.8|33
1650441780000|2022-04-20 08:03:00|34849.4|34845.8|34853.9|34850.3|34854.4|34850.8|34849.4|34845.8|39
1650441790000|2022-04-20 08:03:10|34853.4|34849.8|34852.4|34848.8|34853.9|34850.3|34850.4|34846.8|25
1650441800000|2022-04-20 08:03:20|34852.9|34849.3|34851.9|34848.3|34853.4|34849.8|34850.4|34846.8|18
1650441810000|2022-04-20 08:03:30|34852.4|34848.8|34850.4|34846.8|34852.4|34848.8|34849.9|34846.3|24
1650441820000|2022-04-20 08:03:40|34851.4|34847.8|34848.4|34844.8|34854.9|34851.3|34848.4|34844.8|36
1650441830000|2022-04-20 08:03:50|34847.9|34844.3|34850.9|34847.3|34851.9|34848.3|34847.9|34844.3|29
1650441840000|2022-04-20 08:04:00|34850.4|34846.8|34849.4|34845.8|34851.4|34847.8|34847.9|34844.3|7
1650441850000|2022-04-20 08:04:10|34848.9|34845.3|34848.4|34844.8|34850.4|34846.8|34847.9|34844.3|9
1650441860000|2022-04-20 08:04:20|34846.4|34842.8|34844.9|34841.3|34846.9|34843.3|34844.4|34840.8|20
1650441870000|2022-04-20 08:04:30|34845.4|34841.8|34844.4|34840.8|34845.9|34842.3|34843.9|34840.3|11
1650441880000|2022-04-20 08:04:40|34844.9|34841.3|34844.9|34841.3|34846.4|34842.8|34844.4|34840.8|8
1650441890000|2022-04-20 08:04:50|34844.4|34840.8|34843.9|34840.3|34845.9|34842.3|34842.9|34839.3|10
1650441900000|2022-04-20 08:05:00|34845.4|34841.8|34844.9|34841.3|34845.9|34842.3|34843.9|34840.3|10
1650441910000|2022-04-20 08:05:10|34845.4|34841.8|34844.4|34840.8|34845.4|34841.8|34842.9|34839.3|14
1650441920000|2022-04-20 08:05:20|34843.9|34840.3|34841.9|34838.3|34844.9|34841.3|34841.9|34838.3|18
1650441930000|2022-04-20 08:05:30|34841.4|34837.8|34836.4|34832.8|34841.4|34837.8|34835.9|34832.3|19
1650441940000|2022-04-20 08:05:40|34835.9|34832.3|34840.4|34836.8|34840.4|34836.8|34834.9|34831.3|37
1650441950000|2022-04-20 08:05:50|34840.9|34837.3|34839.4|34835.8|34842.9|34839.3|34839.4|34835.8|30
1650441960000|2022-04-20 08:06:00|34838.9|34835.3|34838.4|34834.8|34838.9|34835.3|34836.9|34833.3|27
1650441970000|2022-04-20 08:06:10|34838.9|34835.3|34837.4|34833.8|34838.9|34835.3|34836.4|34832.8|7
1650441980000|2022-04-20 08:06:20|34837.9|34834.3|34840.4|34836.8|34840.4|34836.8|34836.9|34833.3|10
1650441990000|2022-04-20 08:06:30|34839.9|34836.3|34840.9|34837.3|34842.4|34838.8|34839.4|34835.8|9
1650442000000|2022-04-20 08:06:40|34841.9|34838.3|34840.4|34836.8|34842.4|34838.8|34840.4|34836.8|12
1650442010000|2022-04-20 08:06:50|34840.9|34837.3|34838.9|34835.3|34840.9|34837.3|34837.9|34834.3|10
1650442020000|2022-04-20 08:07:00|34838.4|34834.8|34843.4|34839.8|34843.4|34839.8|34838.4|34834.8|29
1650442030000|2022-04-20 08:07:10|34841.4|34837.8|34839.4|34835.8|34841.4|34837.8|34839.4|34835.8|14
1650442040000|2022-04-20 08:07:20|34839.9|34836.3|34841.4|34837.8|34841.4|34837.8|34838.9|34835.3|13
1650442050000|2022-04-20 08:07:30|34840.9|34837.3|34840.4|34836.8|34841.9|34838.3|34840.4|34836.8|2
1650442060000|2022-04-20 08:07:40|34839.9|34836.3|34841.4|34837.8|34842.4|34838.8|34838.9|34835.3|13
1650442070000|2022-04-20 08:07:50|34841.9|34838.3|34836.9|34833.3|34841.9|34838.3|34836.9|34833.3|15
1650442080000|2022-04-20 08:08:00|34837.4|34833.8|34845.4|34841.8|34846.9|34843.3|34837.4|34833.8|25
1650442090000|2022-04-20 08:08:10|34845.9|34842.3|34847.4|34843.8|34847.9|34844.3|34845.4|34841.8|23
1650442100000|2022-04-20 08:08:20|34847.9|34844.3|34844.9|34841.3|34853.4|34849.8|34844.9|34841.3|28
1650442110000|2022-04-20 08:08:30|34844.4|34840.8|34839.9|34836.3|34844.9|34841.3|34838.4|34834.8|22
1650442120000|2022-04-20 08:08:40|34839.4|34835.8|34838.4|34834.8|34840.4|34836.8|34837.9|34834.3|12
1650442130000|2022-04-20 08:08:50|34837.9|34834.3|34829.9|34826.3|34837.9|34834.3|34829.9|34826.3|43
1650442140000|2022-04-20 08:09:00|34829.4|34825.8|34832.9|34829.3|34835.4|34831.8|34829.4|34825.8|61
1650442150000|2022-04-20 08:09:10|34833.4|34829.8|34833.4|34829.8|34833.9|34830.3|34831.4|34827.8|12
1650442160000|2022-04-20 08:09:20|34832.9|34829.3|34833.9|34830.3|34834.4|34830.8|34829.9|34826.3|41
1650442170000|2022-04-20 08:09:30|34834.4|34830.8|34828.9|34825.3|34834.9|34831.3|34827.9|34824.3|33
1650442180000|2022-04-20 08:09:40|34829.4|34825.8|34830.4|34826.8|34830.9|34827.3|34828.9|34825.3|9
1650442190000|2022-04-20 08:09:50|34830.9|34827.3|34831.4|34827.8|34831.4|34827.8|34828.9|34825.3|12
1650442200000|2022-04-20 08:10:00|34830.9|34827.3|34829.4|34825.8|34831.9|34828.3|34826.4|34822.8|27
1650442210000|2022-04-20 08:10:10|34829.9|34826.3|34829.9|34826.3|34830.9|34827.3|34828.9|34825.3|10
1650442220000|2022-04-20 08:10:20|34829.4|34825.8|34827.4|34823.8|34830.4|34826.8|34826.4|34822.8|9
1650442230000|2022-04-20 08:10:30|34826.9|34823.3|34824.4|34820.8|34827.4|34823.8|34822.4|34818.8|40
1650442240000|2022-04-20 08:10:40|34823.4|34819.8|34821.4|34817.8|34823.4|34819.8|34819.9|34816.3|40
1650442250000|2022-04-20 08:10:50|34821.9|34818.3|34821.4|34817.8|34822.4|34818.8|34820.9|34817.3|12
1650442260000|2022-04-20 08:11:00|34821.9|34818.3|34826.4|34822.8|34826.9|34823.3|34821.9|34818.3|13
1650442270000|2022-04-20 08:11:10|34826.9|34823.3|34831.4|34827.8|34831.4|34827.8|34826.4|34822.8|13
1650442280000|2022-04-20 08:11:20|34831.9|34828.3|34833.9|34830.3|34834.9|34831.3|34831.9|34828.3|24
1650442290000|2022-04-20 08:11:30|34834.4|34830.8|34834.9|34831.3|34834.9|34831.3|34832.9|34829.3|13
1650442300000|2022-04-20 08:11:40|34835.4|34831.8|34843.9|34840.3|34844.4|34840.8|34835.4|34831.8|22
1650442310000|2022-04-20 08:11:50|34844.4|34840.8|34844.4|34840.8|34846.4|34842.8|34842.9|34839.3|27
1650442320000|2022-04-20 08:12:00|34844.9|34841.3|34839.4|34835.8|34845.4|34841.8|34839.4|34835.8|31
1650442330000|2022-04-20 08:12:10|34839.9|34836.3|34834.9|34831.3|34839.9|34836.3|34834.9|34831.3|21
1650442340000|2022-04-20 08:12:20|34835.4|34831.8|34839.4|34835.8|34839.4|34835.8|34834.4|34830.8|27
1650442350000|2022-04-20 08:12:30|34838.4|34834.8|34840.4|34836.8|34841.4|34837.8|34838.4|34834.8|16
1650442360000|2022-04-20 08:12:40|34840.9|34837.3|34838.9|34835.3|34842.4|34838.8|34838.9|34835.3|18
1650442370000|2022-04-20 08:12:50|34838.4|34834.8|34836.9|34833.3|34839.4|34835.8|34836.9|34833.3|10
1650442380000|2022-04-20 08:13:00|34837.4|34833.8|34842.4|34838.8|34842.9|34839.3|34837.4|34833.8|19
1650442390000|2022-04-20 08:13:10|34843.4|34839.8|34840.4|34836.8|34843.4|34839.8|34839.9|34836.3|14
1650442400000|2022-04-20 08:13:20|34840.9|34837.3|34844.4|34840.8|34844.4|34840.8|34840.9|34837.3|9
1650442410000|2022-04-20 08:13:30|34844.9|34841.3|34843.4|34839.8|34846.4|34842.8|34843.4|34839.8|15
1650442420000|2022-04-20 08:13:40|34843.9|34840.3|34844.4|34840.8|34844.4|34840.8|34842.9|34839.3|5
1650442430000|2022-04-20 08:13:50|34843.9|34840.3|34843.4|34839.8|34844.4|34840.8|34843.4|34839.8|6
1650442440000|2022-04-20 08:14:00|34842.9|34839.3|34842.4|34838.8|34843.4|34839.8|34840.9|34837.3|5
1650442450000|2022-04-20 08:14:10|34841.9|34838.3|34840.4|34836.8|34841.9|34838.3|34839.4|34835.8|11
1650442460000|2022-04-20 08:14:20|34839.9|34836.3|34839.4|34835.8|34840.9|34837.3|34838.9|34835.3|9
1650442470000|2022-04-20 08:14:30|34839.9|34836.3|34843.9|34840.3|34844.4|34840.8|34839.9|34836.3|14
1650442480000|2022-04-20 08:14:40|34843.4|34839.8|34841.4|34837.8|34843.4|34839.8|34841.4|34837.8|12
1650442490000|2022-04-20 08:14:50|34841.9|34838.3|34840.9|34837.3|34841.9|34838.3|34840.9|34837.3|14
1650442500000|2022-04-20 08:15:00|34841.4|34837.8|34839.4|34835.8|34841.9|34838.3|34839.4|34835.8|14
1650442510000|2022-04-20 08:15:10|34838.9|34835.3|34840.4|34836.8|34840.4|34836.8|34836.9|34833.3|19
1650442520000|2022-04-20 08:15:20|34839.4|34835.8|34839.4|34835.8|34840.4|34836.8|34838.9|34835.3|5
1650442530000|2022-04-20 08:15:30|34838.9|34835.3|34839.9|34836.3|34841.4|34837.8|34838.9|34835.3|12
1650442540000|2022-04-20 08:15:40|34839.4|34835.8|34837.4|34833.8|34840.4|34836.8|34836.9|34833.3|8
1650442550000|2022-04-20 08:15:50|34837.9|34834.3|34837.9|34834.3|34839.4|34835.8|34837.4|34833.8|11
1650442560000|2022-04-20 08:16:00|34838.4|34834.8|34839.4|34835.8|34841.4|34837.8|34838.4|34834.8|7
1650442570000|2022-04-20 08:16:10|34838.9|34835.3|34839.4|34835.8|34839.9|34836.3|34838.4|34834.8|2
1650442580000|2022-04-20 08:16:20|34838.9|34835.3|34839.9|34836.3|34840.4|34836.8|34838.9|34835.3|2
1650442590000|2022-04-20 08:16:30|34840.4|34836.8|34841.4|34837.8|34841.9|34838.3|34840.4|34836.8|3
1650442600000|2022-04-20 08:16:40|34841.9|34838.3|34841.4|34837.8|34841.9|34838.3|34840.9|34837.3|7
1650442610000|2022-04-20 08:16:50|34839.4|34835.8|34840.4|34836.8|34840.4|34836.8|34837.9|34834.3|5
1650442620000|2022-04-20 08:17:00|34839.9|34836.3|34841.4|34837.8|34842.4|34838.8|34839.4|34835.8|8
1650442630000|2022-04-20 08:17:10|34841.9|34838.3|34846.4|34842.8|34846.4|34842.8|34841.4|34837.8|5
1650442640000|2022-04-20 08:17:20|34845.9|34842.3|34848.4|34844.8|34848.4|34844.8|34845.4|34841.8|14
1650442650000|2022-04-20 08:17:30|34848.9|34845.3|34850.4|34846.8|34851.4|34847.8|34848.9|34845.3|46
1650442660000|2022-04-20 08:17:40|34850.9|34847.3|34851.4|34847.8|34852.4|34848.8|34849.9|34846.3|18
1650442670000|2022-04-20 08:17:50|34850.9|34847.3|34852.4|34848.8|34852.9|34849.3|34849.4|34845.8|29
1650442680000|2022-04-20 08:18:00|34851.9|34848.3|34855.4|34851.8|34857.4|34853.8|34850.4|34846.8|52
1650442690000|2022-04-20 08:18:10|34855.9|34852.3|34853.4|34849.8|34856.4|34852.8|34852.9|34849.3|23
1650442700000|2022-04-20 08:18:20|34853.9|34850.3|34855.4|34851.8|34856.4|34852.8|34852.4|34848.8|18
1650442710000|2022-04-20 08:18:30|34854.9|34851.3|34850.4|34846.8|34854.9|34851.3|34850.4|34846.8|27
1650442720000|2022-04-20 08:18:40|34850.9|34847.3|34847.9|34844.3|34851.4|34847.8|34846.4|34842.8|36
1650442730000|2022-04-20 08:18:50|34847.4|34843.8|34847.9|34844.3|34848.9|34845.3|34845.9|34842.3|12
1650442740000|2022-04-20 08:19:00|34848.4|34844.8|34852.4|34848.8|34853.9|34850.3|34848.4|34844.8|22
1650442750000|2022-04-20 08:19:10|34852.9|34849.3|34851.4|34847.8|34856.4|34852.8|34850.4|34846.8|24
1650442760000|2022-04-20 08:19:20|34851.9|34848.3|34851.9|34848.3|34854.4|34850.8|34850.4|34846.8|20
1650442770000|2022-04-20 08:19:30|34851.4|34847.8|34847.9|34844.3|34851.9|34848.3|34847.4|34843.8|32
1650442780000|2022-04-20 08:19:40|34847.4|34843.8|34842.4|34838.8|34847.4|34843.8|34842.4|34838.8|24
1650442790000|2022-04-20 08:19:50|34841.9|34838.3|34844.4|34840.8|34844.4|34840.8|34841.4|34837.8|7
1650442800000|2022-04-20 08:20:00|34844.9|34841.3|34838.4|34834.8|34845.4|34841.8|34837.9|34834.3|28
1650442810000|2022-04-20 08:20:10|34837.4|34833.8|34843.4|34839.8|34844.4|34840.8|34836.4|34832.8|13
1650442820000|2022-04-20 08:20:20|34842.9|34839.3|34841.9|34838.3|34842.9|34839.3|34840.9|34837.3|5
1650442830000|2022-04-20 08:20:30|34841.4|34837.8|34841.4|34837.8|34842.9|34839.3|34841.4|34837.8|7
1650442840000|2022-04-20 08:20:40|34841.9|34838.3|34841.9|34838.3|34842.4|34838.8|34840.9|34837.3|1
1650442850000|2022-04-20 08:20:50|34842.4|34838.8|34841.9|34838.3|34842.4|34838.8|34840.9|34837.3|9
1650442860000|2022-04-20 08:21:00|34842.4|34838.8|34841.9|34838.3|34843.4|34839.8|34840.9|34837.3|10
1650442870000|2022-04-20 08:21:10|34841.4|34837.8|34841.4|34837.8|34841.9|34838.3|34840.9|34837.3|4
1650442880000|2022-04-20 08:21:20|34840.9|34837.3|34842.9|34839.3|34842.9|34839.3|34840.9|34837.3|5
1650442890000|2022-04-20 08:21:30|34841.4|34837.8|34842.4|34838.8|34842.9|34839.3|34841.4|34837.8|3
1650442900000|2022-04-20 08:21:40|34842.9|34839.3|34843.4|34839.8|34843.9|34840.3|34842.4|34838.8|5
1650442910000|2022-04-20 08:21:50|34842.9|34839.3|34841.9|34838.3|34843.4|34839.8|34841.4|34837.8|11
1650442920000|2022-04-20 08:22:00|34841.4|34837.8|34842.4|34838.8|34843.4|34839.8|34841.4|34837.8|3
1650442930000|2022-04-20 08:22:10|34842.9|34839.3|34841.9|34838.3|34843.9|34840.3|34841.4|34837.8|6
1650442940000|2022-04-20 08:22:20|34842.4|34838.8|34844.9|34841.3|34845.9|34842.3|34842.4|34838.8|24
1650442950000|2022-04-20 08:22:30|34845.4|34841.8|34853.9|34850.3|34853.9|34850.3|34845.4|34841.8|5
1650442960000|2022-04-20 08:22:40|34855.4|34851.8|34854.4|34850.8|34855.9|34852.3|34853.9|34850.3|20
1650442970000|2022-04-20 08:22:50|34853.4|34849.8|34853.4|34849.8|34853.9|34850.3|34852.9|34849.3|6
1650442980000|2022-04-20 08:23:00|34852.9|34849.3|34852.9|34849.3|34855.4|34851.8|34850.9|34847.3|31
1650442990000|2022-04-20 08:23:10|34852.4|34848.8|34851.4|34847.8|34852.9|34849.3|34850.4|34846.8|19
1650443000000|2022-04-20 08:23:20|34851.9|34848.3|34849.4|34845.8|34853.4|34849.8|34849.4|34845.8|14
1650443010000|2022-04-20 08:23:30|34848.9|34845.3|34849.4|34845.8|34849.9|34846.3|34847.4|34843.8|7
1650443020000|2022-04-20 08:23:40|34849.9|34846.3|34852.9|34849.3|34852.9|34849.3|34848.9|34845.3|12
1650443030000|2022-04-20 08:23:50|34852.4|34848.8|34852.9|34849.3|34855.4|34851.8|34852.4|34848.8|15
1650443040000|2022-04-20 08:24:00|34853.9|34850.3|34848.9|34845.3|34853.9|34850.3|34848.4|34844.8|12
1650443050000|2022-04-20 08:24:10|34848.4|34844.8|34850.4|34846.8|34850.4|34846.8|34848.4|34844.8|2
1650443060000|2022-04-20 08:24:20|34851.4|34847.8|34854.4|34850.8|34854.9|34851.3|34851.4|34847.8|21
1650443070000|2022-04-20 08:24:30|34854.9|34851.3|34857.4|34853.8|34859.4|34855.8|34854.9|34851.3|24
1650443080000|2022-04-20 08:24:40|34857.9|34854.3|34857.4|34853.8|34857.9|34854.3|34854.4|34850.8|15
1650443090000|2022-04-20 08:24:50|34857.9|34854.3|34859.4|34855.8|34859.9|34856.3|34856.4|34852.8|9
1650443100000|2022-04-20 08:25:00|34858.9|34855.3|34854.4|34850.8|34858.9|34855.3|34854.4|34850.8|8
1650443110000|2022-04-20 08:25:10|34853.9|34850.3|34856.4|34852.8|34856.9|34853.3|34852.9|34849.3|13
1650443120000|2022-04-20 08:25:20|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34855.9|34852.3|16
1650443130000|2022-04-20 08:25:30|34856.9|34853.3|34855.4|34851.8|34856.9|34853.3|34854.9|34851.3|10
1650443140000|2022-04-20 08:25:40|34854.9|34851.3|34852.9|34849.3|34855.9|34852.3|34852.9|34849.3|24
1650443150000|2022-04-20 08:25:50|34853.4|34849.8|34850.4|34846.8|34853.4|34849.8|34849.9|34846.3|15
1650443160000|2022-04-20 08:26:00|34849.9|34846.3|34851.4|34847.8|34853.4|34849.8|34849.4|34845.8|21
1650443170000|2022-04-20 08:26:10|34850.9|34847.3|34853.4|34849.8|34853.4|34849.8|34850.4|34846.8|19
1650443180000|2022-04-20 08:26:20|34853.9|34850.3|34854.4|34850.8|34854.9|34851.3|34852.9|34849.3|11
1650443190000|2022-04-20 08:26:30|34854.9|34851.3|34855.4|34851.8|34856.9|34853.3|34854.4|34850.8|11
1650443200000|2022-04-20 08:26:40|34855.9|34852.3|34860.4|34856.8|34860.4|34856.8|34855.9|34852.3|21
1650443210000|2022-04-20 08:26:50|34861.4|34857.8|34859.9|34856.3|34861.9|34858.3|34859.4|34855.8|12
1650443220000|2022-04-20 08:27:00|34860.4|34856.8|34860.4|34856.8|34860.9|34857.3|34859.4|34855.8|19
1650443230000|2022-04-20 08:27:10|34859.9|34856.3|34859.9|34856.3|34861.9|34858.3|34859.9|34856.3|10
1650443240000|2022-04-20 08:27:20|34860.4|34856.8|34856.4|34852.8|34860.9|34857.3|34856.4|34852.8|15
1650443250000|2022-04-20 08:27:30|34856.9|34853.3|34858.9|34855.3|34858.9|34855.3|34856.9|34853.3|6
1650443260000|2022-04-20 08:27:40|34859.4|34855.8|34857.4|34853.8|34860.4|34856.8|34856.9|34853.3|11
1650443270000|2022-04-20 08:27:50|34856.9|34853.3|34856.4|34852.8|34856.9|34853.3|34855.9|34852.3|12
1650443280000|2022-04-20 08:28:00|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34855.9|34852.3|17
1650443290000|2022-04-20 08:28:10|34857.9|34854.3|34859.4|34855.8|34861.4|34857.8|34857.4|34853.8|20
1650443300000|2022-04-20 08:28:20|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34858.4|34854.8|0
1650443310000|2022-04-20 08:28:30|34858.9|34855.3|34858.4|34854.8|34859.9|34856.3|34857.4|34853.8|9
1650443320000|2022-04-20 08:28:40|34857.9|34854.3|34858.9|34855.3|34859.4|34855.8|34857.4|34853.8|1
1650443330000|2022-04-20 08:28:50|34859.4|34855.8|34856.4|34852.8|34859.4|34855.8|34856.4|34852.8|1
1650443340000|2022-04-20 08:29:00|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34855.4|34851.8|5
1650443350000|2022-04-20 08:29:10|34857.9|34854.3|34857.4|34853.8|34858.4|34854.8|34856.9|34853.3|3
1650443360000|2022-04-20 08:29:20|34856.9|34853.3|34854.4|34850.8|34856.9|34853.3|34854.4|34850.8|3
1650443370000|2022-04-20 08:29:30|34854.9|34851.3|34853.9|34850.3|34856.9|34853.3|34853.9|34850.3|5
1650443380000|2022-04-20 08:29:40|34854.4|34850.8|34853.4|34849.8|34855.4|34851.8|34853.4|34849.8|17
1650443390000|2022-04-20 08:29:50|34852.9|34849.3|34852.4|34848.8|34853.4|34849.8|34852.4|34848.8|3
1650443400000|2022-04-20 08:30:00|34852.9|34849.3|34851.9|34848.3|34853.4|34849.8|34850.4|34846.8|19
1650443410000|2022-04-20 08:30:10|34852.4|34848.8|34851.4|34847.8|34852.4|34848.8|34850.9|34847.3|10
1650443420000|2022-04-20 08:30:20|34851.9|34848.3|34852.9|34849.3|34853.9|34850.3|34851.4|34847.8|12
1650443430000|2022-04-20 08:30:30|34852.4|34848.8|34850.4|34846.8|34852.9|34849.3|34849.9|34846.3|5
1650443440000|2022-04-20 08:30:40|34850.9|34847.3|34849.4|34845.8|34851.9|34848.3|34848.9|34845.3|2
1650443450000|2022-04-20 08:30:50|34848.9|34845.3|34847.4|34843.8|34849.4|34845.8|34847.4|34843.8|3
1650443460000|2022-04-20 08:31:00|34847.9|34844.3|34847.9|34844.3|34850.4|34846.8|34846.9|34843.3|9
1650443470000|2022-04-20 08:31:10|34847.4|34843.8|34847.4|34843.8|34847.9|34844.3|34844.4|34840.8|7
1650443480000|2022-04-20 08:31:20|34847.9|34844.3|34847.4|34843.8|34848.4|34844.8|34846.4|34842.8|4
1650443490000|2022-04-20 08:31:30|34846.9|34843.3|34850.4|34846.8|34850.4|34846.8|34846.9|34843.3|8
1650443500000|2022-04-20 08:31:40|34849.9|34846.3|34850.4|34846.8|34850.4|34846.8|34848.9|34845.3|0
1650443510000|2022-04-20 08:31:50|34849.9|34846.3|34846.4|34842.8|34850.4|34846.8|34845.9|34842.3|8
1650443520000|2022-04-20 08:32:00|34845.9|34842.3|34844.9|34841.3|34846.4|34842.8|34844.4|34840.8|4
1650443530000|2022-04-20 08:32:10|34845.4|34841.8|34846.4|34842.8|34846.4|34842.8|34844.4|34840.8|4
1650443540000|2022-04-20 08:32:20|34845.9|34842.3|34848.4|34844.8|34849.4|34845.8|34845.9|34842.3|5
1650443550000|2022-04-20 08:32:30|34848.9|34845.3|34848.4|34844.8|34849.4|34845.8|34848.4|34844.8|0
1650443560000|2022-04-20 08:32:40|34848.9|34845.3|34854.4|34850.8|34854.9|34851.3|34848.4|34844.8|6
1650443570000|2022-04-20 08:32:50|34853.9|34850.3|34854.4|34850.8|34854.9|34851.3|34853.4|34849.8|6
1650443580000|2022-04-20 08:33:00|34854.9|34851.3|34852.4|34848.8|34855.4|34851.8|34852.4|34848.8|4
1650443590000|2022-04-20 08:33:10|34852.9|34849.3|34854.4|34850.8|34855.4|34851.8|34852.4|34848.8|0
1650443600000|2022-04-20 08:33:20|34854.9|34851.3|34856.4|34852.8|34857.4|34853.8|34854.9|34851.3|2
1650443610000|2022-04-20 08:33:30|34856.9|34853.3|34857.9|34854.3|34857.9|34854.3|34856.4|34852.8|0
1650443620000|2022-04-20 08:33:40|34857.4|34853.8|34857.4|34853.8|34857.9|34854.3|34856.9|34853.3|1
1650443630000|2022-04-20 08:33:50|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34856.4|34852.8|4
1650443640000|2022-04-20 08:34:00|34857.9|34854.3|34857.4|34853.8|34857.9|34854.3|34856.4|34852.8|2
1650443650000|2022-04-20 08:34:10|34857.9|34854.3|34856.4|34852.8|34857.9|34854.3|34854.9|34851.3|5
1650443660000|2022-04-20 08:34:20|34855.9|34852.3|34854.4|34850.8|34855.9|34852.3|34854.4|34850.8|1
1650443670000|2022-04-20 08:34:30|34854.9|34851.3|34855.4|34851.8|34855.9|34852.3|34854.9|34851.3|6
1650443680000|2022-04-20 08:34:40|34854.9|34851.3|34853.9|34850.3|34855.4|34851.8|34853.9|34850.3|3
1650443690000|2022-04-20 08:34:50|34854.4|34850.8|34859.4|34855.8|34859.4|34855.8|34854.4|34850.8|19
1650443700000|2022-04-20 08:35:00|34860.4|34856.8|34864.4|34860.8|34864.9|34861.3|34860.4|34856.8|32
1650443710000|2022-04-20 08:35:10|34864.9|34861.3|34865.4|34861.8|34867.9|34864.3|34864.4|34860.8|17
1650443720000|2022-04-20 08:35:20|34864.9|34861.3|34860.4|34856.8|34864.9|34861.3|34859.9|34856.3|22
1650443730000|2022-04-20 08:35:30|34860.9|34857.3|34863.9|34860.3|34865.4|34861.8|34860.4|34856.8|20
1650443740000|2022-04-20 08:35:40|34863.4|34859.8|34863.4|34859.8|34864.9|34861.3|34861.4|34857.8|19
1650443750000|2022-04-20 08:35:50|34862.9|34859.3|34864.9|34861.3|34864.9|34861.3|34862.4|34858.8|11
1650443760000|2022-04-20 08:36:00|34864.4|34860.8|34867.9|34864.3|34869.9|34866.3|34864.4|34860.8|26
1650443770000|2022-04-20 08:36:10|34867.4|34863.8|34867.4|34863.8|34867.4|34863.8|34865.4|34861.8|15
1650443780000|2022-04-20 08:36:20|34866.9|34863.3|34869.9|34866.3|34869.9|34866.3|34866.4|34862.8|10
1650443790000|2022-04-20 08:36:30|34870.4|34866.8|34869.4|34865.8|34871.4|34867.8|34867.4|34863.8|13
1650443800000|2022-04-20 08:36:40|34869.9|34866.3|34873.4|34869.8|34873.9|34870.3|34869.9|34866.3|17
1650443810000|2022-04-20 08:36:50|34873.9|34870.3|34873.4|34869.8|34874.9|34871.3|34872.4|34868.8|16
1650443820000|2022-04-20 08:37:00|34873.9|34870.3|34873.9|34870.3|34874.4|34870.8|34870.9|34867.3|24
1650443830000|2022-04-20 08:37:10|34873.4|34869.8|34871.4|34867.8|34873.4|34869.8|34871.4|34867.8|7
1650443840000|2022-04-20 08:37:20|34871.9|34868.3|34872.4|34868.8|34874.9|34871.3|34871.4|34867.8|19
1650443850000|2022-04-20 08:37:30|34872.9|34869.3|34874.9|34871.3|34875.4|34871.8|34872.4|34868.8|13
1650443860000|2022-04-20 08:37:40|34874.4|34870.8|34874.4|34870.8|34875.9|34872.3|34872.9|34869.3|17
1650443870000|2022-04-20 08:37:50|34874.9|34871.3|34878.4|34874.8|34878.4|34874.8|34874.4|34870.8|41
1650443880000|2022-04-20 08:38:00|34877.9|34874.3|34880.9|34877.3|34880.9|34877.3|34877.9|34874.3|25
1650443890000|2022-04-20 08:38:10|34880.4|34876.8|34876.9|34873.3|34880.4|34876.8|34876.9|34873.3|14
1650443900000|2022-04-20 08:38:20|34879.4|34875.8|34882.4|34878.8|34882.4|34878.8|34877.9|34874.3|23
1650443910000|2022-04-20 08:38:30|34881.9|34878.3|34881.9|34878.3|34884.9|34881.3|34881.9|34878.3|22
1650443920000|2022-04-20 08:38:40|34881.4|34877.8|34881.4|34877.8|34882.4|34878.8|34880.4|34876.8|16
1650443930000|2022-04-20 08:38:50|34880.9|34877.3|34879.4|34875.8|34881.4|34877.8|34878.9|34875.3|5
1650443940000|2022-04-20 08:39:00|34878.9|34875.3|34876.4|34872.8|34880.4|34876.8|34876.4|34872.8|18
1650443950000|2022-04-20 08:39:10|34875.9|34872.3|34874.4|34870.8|34876.9|34873.3|34873.9|34870.3|26
1650443960000|2022-04-20 08:39:20|34873.4|34869.8|34871.4|34867.8|34873.4|34869.8|34871.4|34867.8|30
1650443970000|2022-04-20 08:39:30|34870.9|34867.3|34867.9|34864.3|34870.9|34867.3|34864.9|34861.3|38
1650443980000|2022-04-20 08:39:40|34868.4|34864.8|34865.4|34861.8|34868.4|34864.8|34865.4|34861.8|15
1650443990000|2022-04-20 08:39:50|34864.9|34861.3|34864.4|34860.8|34865.4|34861.8|34863.9|34860.3|6
1650444000000|2022-04-20 08:40:00|34863.9|34860.3|34867.9|34864.3|34869.9|34866.3|34863.9|34860.3|14
1650444010000|2022-04-20 08:40:10|34868.4|34864.8|34871.4|34867.8|34871.4|34867.8|34867.4|34863.8|17
1650444020000|2022-04-20 08:40:20|34870.9|34867.3|34866.9|34863.3|34870.9|34867.3|34866.4|34862.8|16
1650444030000|2022-04-20 08:40:30|34867.4|34863.8|34866.4|34862.8|34868.4|34864.8|34864.9|34861.3|31
1650444040000|2022-04-20 08:40:40|34866.9|34863.3|34866.4|34862.8|34866.9|34863.3|34864.4|34860.8|7
1650444050000|2022-04-20 08:40:50|34865.9|34862.3|34865.4|34861.8|34866.4|34862.8|34863.4|34859.8|0
1650444060000|2022-04-20 08:41:00|34864.9|34861.3|34866.9|34863.3|34867.4|34863.8|34863.9|34860.3|2
1650444070000|2022-04-20 08:41:10|34867.4|34863.8|34867.4|34863.8|34867.9|34864.3|34865.9|34862.3|3
1650444080000|2022-04-20 08:41:20|34866.9|34863.3|34865.4|34861.8|34867.9|34864.3|34865.4|34861.8|3
1650444090000|2022-04-20 08:41:30|34865.9|34862.3|34863.9|34860.3|34866.9|34863.3|34863.9|34860.3|7
1650444100000|2022-04-20 08:41:40|34863.4|34859.8|34866.4|34862.8|34866.4|34862.8|34863.4|34859.8|4
1650444110000|2022-04-20 08:41:50|34865.9|34862.3|34866.4|34862.8|34868.4|34864.8|34865.4|34861.8|8
1650444120000|2022-04-20 08:42:00|34865.9|34862.3|34864.4|34860.8|34866.9|34863.3|34863.4|34859.8|7
1650444130000|2022-04-20 08:42:10|34863.9|34860.3|34865.4|34861.8|34865.9|34862.3|34863.4|34859.8|5
1650444140000|2022-04-20 08:42:20|34865.9|34862.3|34865.4|34861.8|34865.9|34862.3|34865.4|34861.8|1
1650444150000|2022-04-20 08:42:30|34864.9|34861.3|34864.9|34861.3|34865.4|34861.8|34864.4|34860.8|2
1650444160000|2022-04-20 08:42:40|34864.4|34860.8|34858.4|34854.8|34864.4|34860.8|34858.4|34854.8|25
1650444170000|2022-04-20 08:42:50|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34857.4|34853.8|12
1650444180000|2022-04-20 08:43:00|34858.9|34855.3|34859.4|34855.8|34860.4|34856.8|34857.4|34853.8|9
1650444190000|2022-04-20 08:43:10|34858.9|34855.3|34862.9|34859.3|34863.4|34859.8|34858.9|34855.3|6
1650444200000|2022-04-20 08:43:20|34863.4|34859.8|34867.9|34864.3|34868.4|34864.8|34862.4|34858.8|19
1650444210000|2022-04-20 08:43:30|34868.4|34864.8|34868.4|34864.8|34869.4|34865.8|34867.9|34864.3|13
1650444220000|2022-04-20 08:43:40|34868.9|34865.3|34869.4|34865.8|34869.4|34865.8|34867.9|34864.3|2
1650444230000|2022-04-20 08:43:50|34869.9|34866.3|34871.9|34868.3|34872.9|34869.3|34868.9|34865.3|7
1650444240000|2022-04-20 08:44:00|34872.4|34868.8|34873.4|34869.8|34873.4|34869.8|34871.4|34867.8|1
1650444250000|2022-04-20 08:44:10|34873.9|34870.3|34876.9|34873.3|34877.4|34873.8|34873.4|34869.8|20
1650444260000|2022-04-20 08:44:20|34877.4|34873.8|34876.9|34873.3|34878.9|34875.3|34876.9|34873.3|17
1650444270000|2022-04-20 08:44:30|34876.4|34872.8|34875.4|34871.8|34880.4|34876.8|34874.4|34870.8|25
1650444280000|2022-04-20 08:44:40|34874.9|34871.3|34872.4|34868.8|34874.9|34871.3|34871.9|34868.3|2
1650444290000|2022-04-20 08:44:50|34871.9|34868.3|34871.4|34867.8|34872.4|34868.8|34869.4|34865.8|4
1650444300000|2022-04-20 08:45:00|34870.9|34867.3|34870.4|34866.8|34870.9|34867.3|34869.9|34866.3|3
1650444310000|2022-04-20 08:45:10|34870.9|34867.3|34868.4|34864.8|34870.9|34867.3|34868.4|34864.8|1
1650444320000|2022-04-20 08:45:20|34868.9|34865.3|34865.9|34862.3|34869.4|34865.8|34865.9|34862.3|16
1650444330000|2022-04-20 08:45:30|34864.9|34861.3|34864.4|34860.8|34865.4|34861.8|34864.4|34860.8|5
1650444340000|2022-04-20 08:45:40|34864.9|34861.3|34862.4|34858.8|34865.4|34861.8|34861.4|34857.8|5
1650444350000|2022-04-20 08:45:50|34861.9|34858.3|34862.4|34858.8|34863.4|34859.8|34861.9|34858.3|2
1650444360000|2022-04-20 08:46:00|34861.9|34858.3|34861.9|34858.3|34862.4|34858.8|34858.4|34854.8|7
1650444370000|2022-04-20 08:46:10|34862.4|34858.8|34862.4|34858.8|34863.4|34859.8|34861.4|34857.8|3
1650444380000|2022-04-20 08:46:20|34862.9|34859.3|34863.4|34859.8|34864.4|34860.8|34862.9|34859.3|2
1650444390000|2022-04-20 08:46:30|34863.9|34860.3|34861.4|34857.8|34864.9|34861.3|34860.4|34856.8|5
1650444400000|2022-04-20 08:46:40|34860.9|34857.3|34860.4|34856.8|34861.9|34858.3|34860.4|34856.8|1
1650444410000|2022-04-20 08:46:50|34860.9|34857.3|34859.4|34855.8|34860.9|34857.3|34859.4|34855.8|7
1650444420000|2022-04-20 08:47:00|34858.9|34855.3|34862.9|34859.3|34863.4|34859.8|34857.9|34854.3|14
1650444430000|2022-04-20 08:47:10|34863.9|34860.3|34863.4|34859.8|34863.9|34860.3|34862.9|34859.3|0
1650444440000|2022-04-20 08:47:20|34863.9|34860.3|34861.4|34857.8|34863.9|34860.3|34860.9|34857.3|7
1650444450000|2022-04-20 08:47:30|34861.9|34858.3|34861.4|34857.8|34862.4|34858.8|34861.4|34857.8|4
1650444460000|2022-04-20 08:47:40|34861.9|34858.3|34860.4|34856.8|34862.4|34858.8|34859.9|34856.3|1
1650444470000|2022-04-20 08:47:50|34859.9|34856.3|34859.4|34855.8|34860.4|34856.8|34857.4|34853.8|2
1650444480000|2022-04-20 08:48:00|34859.9|34856.3|34858.4|34854.8|34861.9|34858.3|34856.9|34853.3|13
1650444490000|2022-04-20 08:48:10|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34857.9|34854.3|5
1650444500000|2022-04-20 08:48:20|34858.9|34855.3|34859.4|34855.8|34859.4|34855.8|34858.4|34854.8|1
1650444510000|2022-04-20 08:48:30|34858.9|34855.3|34860.4|34856.8|34861.4|34857.8|34857.4|34853.8|15
1650444520000|2022-04-20 08:48:40|34860.9|34857.3|34863.4|34859.8|34863.9|34860.3|34860.9|34857.3|4
1650444530000|2022-04-20 08:48:50|34863.9|34860.3|34862.4|34858.8|34865.4|34861.8|34862.4|34858.8|23
1650444540000|2022-04-20 08:49:00|34861.9|34858.3|34860.4|34856.8|34861.9|34858.3|34857.9|34854.3|5
1650444550000|2022-04-20 08:49:10|34859.9|34856.3|34860.4|34856.8|34860.4|34856.8|34858.4|34854.8|1
1650444560000|2022-04-20 08:49:20|34859.9|34856.3|34860.9|34857.3|34860.9|34857.3|34858.4|34854.8|2
1650444570000|2022-04-20 08:49:30|34861.4|34857.8|34857.4|34853.8|34861.4|34857.8|34856.4|34852.8|4
1650444580000|2022-04-20 08:49:40|34856.9|34853.3|34857.4|34853.8|34859.4|34855.8|34856.9|34853.3|5
1650444590000|2022-04-20 08:49:50|34856.9|34853.3|34855.9|34852.3|34856.9|34853.3|34855.4|34851.8|1
1650444600000|2022-04-20 08:50:00|34856.4|34852.8|34856.4|34852.8|34856.9|34853.3|34851.4|34847.8|30
1650444610000|2022-04-20 08:50:10|34857.4|34853.8|34856.4|34852.8|34858.4|34854.8|34856.4|34852.8|5
1650444620000|2022-04-20 08:50:20|34856.9|34853.3|34856.4|34852.8|34856.9|34853.3|34855.4|34851.8|1
1650444630000|2022-04-20 08:50:30|34855.4|34851.8|34856.4|34852.8|34856.9|34853.3|34855.4|34851.8|0
1650444640000|2022-04-20 08:50:40|34855.9|34852.3|34858.4|34854.8|34858.4|34854.8|34855.9|34852.3|2
1650444650000|2022-04-20 08:50:50|34858.9|34855.3|34860.4|34856.8|34860.9|34857.3|34858.9|34855.3|4
1650444660000|2022-04-20 08:51:00|34860.9|34857.3|34866.9|34863.3|34867.4|34863.8|34860.9|34857.3|21
1650444670000|2022-04-20 08:51:10|34866.4|34862.8|34860.4|34856.8|34867.4|34863.8|34860.4|34856.8|12
1650444680000|2022-04-20 08:51:20|34860.9|34857.3|34859.4|34855.8|34861.4|34857.8|34858.9|34855.3|2
1650444690000|2022-04-20 08:51:30|34858.9|34855.3|34856.4|34852.8|34859.4|34855.8|34856.4|34852.8|6
1650444700000|2022-04-20 08:51:40|34856.9|34853.3|34856.4|34852.8|34858.4|34854.8|34855.4|34851.8|2
1650444710000|2022-04-20 08:51:50|34855.9|34852.3|34856.4|34852.8|34858.4|34854.8|34855.9|34852.3|2
1650444720000|2022-04-20 08:52:00|34855.9|34852.3|34857.4|34853.8|34857.9|34854.3|34855.9|34852.3|5
1650444730000|2022-04-20 08:52:10|34856.9|34853.3|34855.4|34851.8|34857.4|34853.8|34854.9|34851.3|10
1650444740000|2022-04-20 08:52:20|34855.9|34852.3|34857.4|34853.8|34859.9|34856.3|34855.4|34851.8|2
1650444750000|2022-04-20 08:52:30|34857.9|34854.3|34858.4|34854.8|34859.9|34856.3|34857.9|34854.3|7
1650444760000|2022-04-20 08:52:40|34857.9|34854.3|34859.4|34855.8|34859.4|34855.8|34854.9|34851.3|14
1650444770000|2022-04-20 08:52:50|34859.9|34856.3|34859.9|34856.3|34859.9|34856.3|34859.4|34855.8|1
1650444780000|2022-04-20 08:53:00|34859.4|34855.8|34862.9|34859.3|34863.9|34860.3|34859.4|34855.8|9
1650444790000|2022-04-20 08:53:10|34862.4|34858.8|34860.4|34856.8|34862.4|34858.8|34859.4|34855.8|6
1650444800000|2022-04-20 08:53:20|34860.9|34857.3|34863.4|34859.8|34863.4|34859.8|34860.4|34856.8|12
1650444810000|2022-04-20 08:53:30|34863.9|34860.3|34861.9|34858.3|34865.4|34861.8|34861.4|34857.8|8
1650444820000|2022-04-20 08:53:40|34862.4|34858.8|34862.4|34858.8|34863.9|34860.3|34861.9|34858.3|2
1650444830000|2022-04-20 08:53:50|34861.9|34858.3|34861.4|34857.8|34862.9|34859.3|34861.4|34857.8|3
1650444840000|2022-04-20 08:54:00|34860.9|34857.3|34859.4|34855.8|34860.9|34857.3|34859.4|34855.8|3
1650444850000|2022-04-20 08:54:10|34858.9|34855.3|34858.9|34855.3|34859.9|34856.3|34857.4|34853.8|10
1650444860000|2022-04-20 08:54:20|34859.4|34855.8|34859.4|34855.8|34859.9|34856.3|34857.4|34853.8|14
1650444870000|2022-04-20 08:54:30|34859.9|34856.3|34857.4|34853.8|34860.4|34856.8|34855.9|34852.3|4
1650444880000|2022-04-20 08:54:40|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34856.9|34853.3|0
1650444890000|2022-04-20 08:54:50|34856.9|34853.3|34857.4|34853.8|34857.9|34854.3|34856.9|34853.3|1
1650444900000|2022-04-20 08:55:00|34856.9|34853.3|34852.4|34848.8|34857.4|34853.8|34851.4|34847.8|17
1650444910000|2022-04-20 08:55:10|34851.9|34848.3|34856.4|34852.8|34857.4|34853.8|34851.9|34848.3|10
1650444920000|2022-04-20 08:55:20|34856.9|34853.3|34856.4|34852.8|34857.4|34853.8|34855.9|34852.3|6
1650444930000|2022-04-20 08:55:30|34857.4|34853.8|34855.4|34851.8|34859.4|34855.8|34855.4|34851.8|7
1650444940000|2022-04-20 08:55:40|34854.4|34850.8|34853.4|34849.8|34855.4|34851.8|34851.9|34848.3|1
1650444950000|2022-04-20 08:55:50|34853.9|34850.3|34856.4|34852.8|34856.4|34852.8|34853.4|34849.8|5
1650444960000|2022-04-20 08:56:00|34856.9|34853.3|34861.4|34857.8|34863.4|34859.8|34856.4|34852.8|5
1650444970000|2022-04-20 08:56:10|34861.9|34858.3|34861.4|34857.8|34863.9|34860.3|34860.9|34857.3|7
1650444980000|2022-04-20 08:56:20|34861.9|34858.3|34863.9|34860.3|34863.9|34860.3|34860.9|34857.3|3
1650444990000|2022-04-20 08:56:30|34864.9|34861.3|34866.4|34862.8|34866.9|34863.3|34863.4|34859.8|5
1650445000000|2022-04-20 08:56:40|34865.9|34862.3|34866.4|34862.8|34867.4|34863.8|34865.4|34861.8|9
1650445010000|2022-04-20 08:56:50|34865.9|34862.3|34865.4|34861.8|34867.4|34863.8|34865.4|34861.8|8
1650445020000|2022-04-20 08:57:00|34865.9|34862.3|34865.4|34861.8|34866.4|34862.8|34864.4|34860.8|3
1650445030000|2022-04-20 08:57:10|34865.9|34862.3|34868.9|34865.3|34870.9|34867.3|34865.4|34861.8|23
1650445040000|2022-04-20 08:57:20|34869.4|34865.8|34875.9|34872.3|34876.9|34873.3|34865.4|34861.8|37
1650445050000|2022-04-20 08:57:30|34875.4|34871.8|34875.9|34872.3|34880.4|34876.8|34875.4|34871.8|21
1650445060000|2022-04-20 08:57:40|34876.4|34872.8|34875.4|34871.8|34877.4|34873.8|34874.9|34871.3|9
1650445070000|2022-04-20 08:57:50|34874.4|34870.8|34872.4|34868.8|34875.9|34872.3|34871.9|34868.3|17
1650445080000|2022-04-20 08:58:00|34871.9|34868.3|34875.4|34871.8|34877.9|34874.3|34870.4|34866.8|19
1650445090000|2022-04-20 08:58:10|34875.9|34872.3|34875.4|34871.8|34877.9|34874.3|34873.4|34869.8|27
1650445100000|2022-04-20 08:58:20|34874.9|34871.3|34872.4|34868.8|34876.4|34872.8|34872.4|34868.8|17
1650445110000|2022-04-20 08:58:30|34871.9|34868.3|34874.4|34870.8|34874.9|34871.3|34871.4|34867.8|31
1650445120000|2022-04-20 08:58:40|34873.9|34870.3|34880.4|34876.8|34885.4|34881.8|34873.9|34870.3|38
1650445130000|2022-04-20 08:58:50|34880.9|34877.3|34880.4|34876.8|34882.4|34878.8|34879.4|34875.8|21
1650445140000|2022-04-20 08:59:00|34880.9|34877.3|34880.4|34876.8|34881.4|34877.8|34878.9|34875.3|27
1650445150000|2022-04-20 08:59:10|34880.9|34877.3|34880.4|34876.8|34881.9|34878.3|34879.9|34876.3|12
1650445160000|2022-04-20 08:59:20|34880.9|34877.3|34878.9|34875.3|34880.9|34877.3|34878.9|34875.3|20
1650445170000|2022-04-20 08:59:30|34878.4|34874.8|34878.9|34875.3|34879.4|34875.8|34876.9|34873.3|20
1650445180000|2022-04-20 08:59:40|34878.4|34874.8|34879.4|34875.8|34879.4|34875.8|34876.9|34873.3|16
1650445190000|2022-04-20 08:59:50|34878.9|34875.3|34875.4|34871.8|34879.4|34875.8|34874.9|34871.3|23
1650445200000|2022-04-20 09:00:00|34875.9|34872.3|34885.4|34881.8|34886.4|34882.8|34875.4|34871.8|39
1650445210000|2022-04-20 09:00:10|34884.9|34881.3|34878.4|34874.8|34884.9|34881.3|34878.4|34874.8|17
1650445220000|2022-04-20 09:00:20|34878.9|34875.3|34880.4|34876.8|34880.9|34877.3|34875.9|34872.3|23
1650445230000|2022-04-20 09:00:30|34879.9|34876.3|34888.4|34884.8|34888.4|34884.8|34878.9|34875.3|22
1650445240000|2022-04-20 09:00:40|34889.4|34885.8|34886.4|34882.8|34890.4|34886.8|34884.4|34880.8|58
1650445250000|2022-04-20 09:00:50|34886.9|34883.3|34885.4|34881.8|34888.4|34884.8|34884.9|34881.3|11
1650445260000|2022-04-20 09:01:00|34884.9|34881.3|34890.9|34887.3|34891.9|34888.3|34884.9|34881.3|27
1650445270000|2022-04-20 09:01:10|34890.4|34886.8|34888.9|34885.3|34891.4|34887.8|34888.9|34885.3|11
1650445280000|2022-04-20 09:01:20|34888.4|34884.8|34889.4|34885.8|34890.4|34886.8|34887.9|34884.3|18
1650445290000|2022-04-20 09:01:30|34888.9|34885.3|34890.4|34886.8|34891.4|34887.8|34887.4|34883.8|13
1650445300000|2022-04-20 09:01:40|34889.9|34886.3|34889.4|34885.8|34890.4|34886.8|34887.9|34884.3|23
1650445310000|2022-04-20 09:01:50|34888.4|34884.8|34887.4|34883.8|34888.9|34885.3|34886.4|34882.8|12
1650445320000|2022-04-20 09:02:00|34888.4|34884.8|34889.4|34885.8|34889.4|34885.8|34887.4|34883.8|18
1650445330000|2022-04-20 09:02:10|34889.9|34886.3|34893.9|34890.3|34895.9|34892.3|34889.9|34886.3|36
1650445340000|2022-04-20 09:02:20|34895.4|34891.8|34893.4|34889.8|34895.9|34892.3|34893.4|34889.8|29
1650445350000|2022-04-20 09:02:30|34894.4|34890.8|34894.4|34890.8|34896.4|34892.8|34892.9|34889.3|24
1650445360000|2022-04-20 09:02:40|34893.9|34890.3|34890.9|34887.3|34894.9|34891.3|34890.9|34887.3|14
1650445370000|2022-04-20 09:02:50|34890.4|34886.8|34889.4|34885.8|34892.4|34888.8|34889.4|34885.8|20
1650445380000|2022-04-20 09:03:00|34888.4|34884.8|34890.4|34886.8|34890.4|34886.8|34887.9|34884.3|12
1650445390000|2022-04-20 09:03:10|34889.4|34885.8|34887.4|34883.8|34890.4|34886.8|34886.9|34883.3|27
1650445400000|2022-04-20 09:03:20|34886.9|34883.3|34886.4|34882.8|34887.9|34884.3|34886.4|34882.8|14
1650445410000|2022-04-20 09:03:30|34886.9|34883.3|34886.4|34882.8|34888.4|34884.8|34885.4|34881.8|19
1650445420000|2022-04-20 09:03:40|34885.9|34882.3|34885.4|34881.8|34886.4|34882.8|34884.4|34880.8|2
1650445430000|2022-04-20 09:03:50|34884.9|34881.3|34886.4|34882.8|34886.4|34882.8|34884.4|34880.8|9
1650445440000|2022-04-20 09:04:00|34885.9|34882.3|34886.4|34882.8|34886.4|34882.8|34883.4|34879.8|20
1650445450000|2022-04-20 09:04:10|34885.9|34882.3|34886.4|34882.8|34886.9|34883.3|34885.4|34881.8|2
1650445460000|2022-04-20 09:04:20|34886.9|34883.3|34885.4|34881.8|34886.9|34883.3|34885.4|34881.8|0
1650445470000|2022-04-20 09:04:30|34884.9|34881.3|34884.4|34880.8|34885.4|34881.8|34882.9|34879.3|7
1650445480000|2022-04-20 09:04:40|34884.9|34881.3|34883.9|34880.3|34885.4|34881.8|34882.4|34878.8|26
1650445490000|2022-04-20 09:04:50|34884.4|34880.8|34884.9|34881.3|34884.9|34881.3|34883.4|34879.8|8
1650445500000|2022-04-20 09:05:00|34884.4|34880.8|34884.4|34880.8|34885.4|34881.8|34883.9|34880.3|15
1650445510000|2022-04-20 09:05:10|34884.9|34881.3|34883.9|34880.3|34885.4|34881.8|34883.4|34879.8|3
1650445520000|2022-04-20 09:05:20|34881.9|34878.3|34881.4|34877.8|34882.9|34879.3|34879.9|34876.3|17
1650445530000|2022-04-20 09:05:30|34881.9|34878.3|34880.9|34877.3|34883.4|34879.8|34880.4|34876.8|19
1650445540000|2022-04-20 09:05:40|34881.4|34877.8|34878.4|34874.8|34881.4|34877.8|34878.4|34874.8|12
1650445550000|2022-04-20 09:05:50|34878.9|34875.3|34879.9|34876.3|34880.4|34876.8|34877.9|34874.3|11
1650445560000|2022-04-20 09:06:00|34880.4|34876.8|34880.4|34876.8|34880.9|34877.3|34879.4|34875.8|12
1650445570000|2022-04-20 09:06:10|34880.9|34877.3|34889.9|34886.3|34889.9|34886.3|34880.9|34877.3|41
1650445580000|2022-04-20 09:06:20|34890.4|34886.8|34888.4|34884.8|34890.4|34886.8|34887.4|34883.8|4
1650445590000|2022-04-20 09:06:30|34887.9|34884.3|34890.4|34886.8|34892.9|34889.3|34887.4|34883.8|27
1650445600000|2022-04-20 09:06:40|34890.9|34887.3|34890.4|34886.8|34895.4|34891.8|34890.4|34886.8|14
1650445610000|2022-04-20 09:06:50|34889.9|34886.3|34888.9|34885.3|34889.9|34886.3|34887.9|34884.3|15
1650445620000|2022-04-20 09:07:00|34889.4|34885.8|34890.9|34887.3|34891.4|34887.8|34888.4|34884.8|7
1650445630000|2022-04-20 09:07:10|34890.4|34886.8|34891.9|34888.3|34892.4|34888.8|34890.4|34886.8|5
1650445640000|2022-04-20 09:07:20|34892.4|34888.8|34890.4|34886.8|34892.4|34888.8|34890.4|34886.8|1
1650445650000|2022-04-20 09:07:30|34890.9|34887.3|34889.4|34885.8|34891.9|34888.3|34889.4|34885.8|6
1650445660000|2022-04-20 09:07:40|34889.9|34886.3|34891.4|34887.8|34892.4|34888.8|34889.9|34886.3|3
1650445670000|2022-04-20 09:07:50|34891.9|34888.3|34891.4|34887.8|34893.9|34890.3|34891.4|34887.8|18
1650445680000|2022-04-20 09:08:00|34890.9|34887.3|34892.4|34888.8|34892.9|34889.3|34890.4|34886.8|5
1650445690000|2022-04-20 09:08:10|34891.9|34888.3|34891.4|34887.8|34891.9|34888.3|34890.9|34887.3|4
1650445700000|2022-04-20 09:08:20|34891.9|34888.3|34890.9|34887.3|34892.4|34888.8|34890.9|34887.3|3
1650445710000|2022-04-20 09:08:30|34891.4|34887.8|34890.4|34886.8|34891.4|34887.8|34889.4|34885.8|1
1650445720000|2022-04-20 09:08:40|34889.9|34886.3|34891.4|34887.8|34891.4|34887.8|34889.9|34886.3|6
1650445730000|2022-04-20 09:08:50|34891.9|34888.3|34892.9|34889.3|34892.9|34889.3|34891.4|34887.8|5
1650445740000|2022-04-20 09:09:00|34892.4|34888.8|34894.4|34890.8|34894.4|34890.8|34892.4|34888.8|25
1650445750000|2022-04-20 09:09:10|34893.9|34890.3|34893.4|34889.8|34894.9|34891.3|34893.4|34889.8|3
1650445760000|2022-04-20 09:09:20|34893.9|34890.3|34892.4|34888.8|34894.4|34890.8|34892.4|34888.8|12
1650445770000|2022-04-20 09:09:30|34892.9|34889.3|34895.4|34891.8|34895.4|34891.8|34892.9|34889.3|15
1650445780000|2022-04-20 09:09:40|34894.9|34891.3|34892.9|34889.3|34895.4|34891.8|34891.9|34888.3|26
1650445790000|2022-04-20 09:09:50|34892.4|34888.8|34894.4|34890.8|34895.9|34892.3|34891.9|34888.3|51
1650445800000|2022-04-20 09:10:00|34894.9|34891.3|34890.4|34886.8|34895.4|34891.8|34890.4|34886.8|31
1650445810000|2022-04-20 09:10:10|34892.4|34888.8|34894.4|34890.8|34894.4|34890.8|34891.9|34888.3|3
1650445820000|2022-04-20 09:10:20|34893.9|34890.3|34896.4|34892.8|34896.9|34893.3|34893.4|34889.8|12
1650445830000|2022-04-20 09:10:30|34895.9|34892.3|34897.4|34893.8|34897.4|34893.8|34894.9|34891.3|13
1650445840000|2022-04-20 09:10:40|34896.9|34893.3|34897.9|34894.3|34899.9|34896.3|34896.9|34893.3|18
1650445850000|2022-04-20 09:10:50|34897.4|34893.8|34895.4|34891.8|34897.4|34893.8|34894.4|34890.8|5
1650445860000|2022-04-20 09:11:00|34894.9|34891.3|34897.9|34894.3|34900.9|34897.3|34894.9|34891.3|20
1650445870000|2022-04-20 09:11:10|34898.4|34894.8|34896.4|34892.8|34899.9|34896.3|34895.9|34892.3|13
1650445880000|2022-04-20 09:11:20|34895.9|34892.3|34895.9|34892.3|34896.4|34892.8|34894.4|34890.8|14
1650445890000|2022-04-20 09:11:30|34895.4|34891.8|34893.4|34889.8|34895.4|34891.8|34892.4|34888.8|19
1650445900000|2022-04-20 09:11:40|34894.4|34890.8|34893.4|34889.8|34894.9|34891.3|34892.4|34888.8|4
1650445910000|2022-04-20 09:11:50|34892.9|34889.3|34893.4|34889.8|34893.9|34890.3|34892.4|34888.8|4
1650445920000|2022-04-20 09:12:00|34892.9|34889.3|34890.9|34887.3|34892.9|34889.3|34889.9|34886.3|33
1650445930000|2022-04-20 09:12:10|34890.4|34886.8|34888.4|34884.8|34890.4|34886.8|34888.4|34884.8|24
1650445940000|2022-04-20 09:12:20|34888.9|34885.3|34883.9|34880.3|34888.9|34885.3|34883.9|34880.3|31
1650445950000|2022-04-20 09:12:30|34883.4|34879.8|34884.4|34880.8|34884.9|34881.3|34883.4|34879.8|5
1650445960000|2022-04-20 09:12:40|34884.9|34881.3|34886.4|34882.8|34886.9|34883.3|34884.4|34880.8|10
1650445970000|2022-04-20 09:12:50|34885.9|34882.3|34884.4|34880.8|34885.9|34882.3|34883.9|34880.3|2
1650445980000|2022-04-20 09:13:00|34883.9|34880.3|34880.4|34876.8|34884.4|34880.8|34878.9|34875.3|6
1650445990000|2022-04-20 09:13:10|34880.9|34877.3|34882.4|34878.8|34883.4|34879.8|34880.4|34876.8|4
1650446000000|2022-04-20 09:13:20|34881.9|34878.3|34880.4|34876.8|34882.4|34878.8|34879.9|34876.3|7
1650446010000|2022-04-20 09:13:30|34879.9|34876.3|34880.4|34876.8|34880.4|34876.8|34879.4|34875.8|1
1650446020000|2022-04-20 09:13:40|34879.9|34876.3|34878.4|34874.8|34880.4|34876.8|34877.9|34874.3|1
1650446030000|2022-04-20 09:13:50|34877.9|34874.3|34875.4|34871.8|34878.4|34874.8|34873.9|34870.3|13
1650446040000|2022-04-20 09:14:00|34875.9|34872.3|34875.9|34872.3|34875.9|34872.3|34873.9|34870.3|7
1650446050000|2022-04-20 09:14:10|34876.4|34872.8|34874.4|34870.8|34876.4|34872.8|34874.4|34870.8|2
1650446060000|2022-04-20 09:14:20|34874.9|34871.3|34874.4|34870.8|34875.4|34871.8|34874.4|34870.8|7
1650446070000|2022-04-20 09:14:30|34874.9|34871.3|34875.4|34871.8|34875.4|34871.8|34873.9|34870.3|1
1650446080000|2022-04-20 09:14:40|34874.9|34871.3|34873.4|34869.8|34874.9|34871.3|34872.9|34869.3|2
1650446090000|2022-04-20 09:14:50|34873.9|34870.3|34874.4|34870.8|34874.4|34870.8|34872.9|34869.3|3
1650446100000|2022-04-20 09:15:00|34874.9|34871.3|34875.4|34871.8|34876.4|34872.8|34873.9|34870.3|12
1650446110000|2022-04-20 09:15:10|34875.9|34872.3|34873.4|34869.8|34876.9|34873.3|34871.9|34868.3|12
1650446120000|2022-04-20 09:15:20|34872.9|34869.3|34874.4|34870.8|34874.4|34870.8|34871.9|34868.3|5
1650446130000|2022-04-20 09:15:30|34873.9|34870.3|34873.4|34869.8|34874.9|34871.3|34872.9|34869.3|5
1650446140000|2022-04-20 09:15:40|34872.9|34869.3|34872.4|34868.8|34872.9|34869.3|34872.4|34868.8|3
1650446150000|2022-04-20 09:15:50|34872.9|34869.3|34874.4|34870.8|34874.9|34871.3|34872.4|34868.8|15
1650446160000|2022-04-20 09:16:00|34874.9|34871.3|34875.4|34871.8|34876.4|34872.8|34873.9|34870.3|3
1650446170000|2022-04-20 09:16:10|34874.9|34871.3|34879.4|34875.8|34880.9|34877.3|34874.9|34871.3|21
1650446180000|2022-04-20 09:16:20|34878.9|34875.3|34877.4|34873.8|34880.4|34876.8|34877.4|34873.8|10
1650446190000|2022-04-20 09:16:30|34876.9|34873.3|34878.4|34874.8|34878.9|34875.3|34875.9|34872.3|10
1650446200000|2022-04-20 09:16:40|34877.9|34874.3|34882.4|34878.8|34882.9|34879.3|34877.9|34874.3|8
1650446210000|2022-04-20 09:16:50|34882.9|34879.3|34882.4|34878.8|34883.9|34880.3|34881.9|34878.3|5
1650446220000|2022-04-20 09:17:00|34881.9|34878.3|34881.4|34877.8|34882.4|34878.8|34879.9|34876.3|10
1650446230000|2022-04-20 09:17:10|34880.9|34877.3|34881.9|34878.3|34882.4|34878.8|34879.9|34876.3|8
1650446240000|2022-04-20 09:17:20|34882.4|34878.8|34882.4|34878.8|34883.4|34879.8|34881.9|34878.3|3
1650446250000|2022-04-20 09:17:30|34882.9|34879.3|34885.4|34881.8|34885.9|34882.3|34882.4|34878.8|14
1650446260000|2022-04-20 09:17:40|34885.9|34882.3|34886.4|34882.8|34886.9|34883.3|34885.4|34881.8|14
1650446270000|2022-04-20 09:17:50|34887.4|34883.8|34888.4|34884.8|34888.9|34885.3|34885.9|34882.3|26
1650446280000|2022-04-20 09:18:00|34888.9|34885.3|34893.4|34889.8|34894.9|34891.3|34888.4|34884.8|24
1650446290000|2022-04-20 09:18:10|34893.9|34890.3|34899.9|34896.3|34899.9|34896.3|34893.4|34889.8|50
1650446300000|2022-04-20 09:18:20|34899.4|34895.8|34907.4|34903.8|34908.4|34904.8|34897.9|34894.3|109
1650446310000|2022-04-20 09:18:30|34908.4|34904.8|34908.4|34904.8|34909.4|34905.8|34906.9|34903.3|84
1650446320000|2022-04-20 09:18:40|34908.9|34905.3|34909.4|34905.8|34911.4|34907.8|34908.4|34904.8|18
1650446330000|2022-04-20 09:18:50|34909.9|34906.3|34908.4|34904.8|34909.9|34906.3|34906.4|34902.8|20
1650446340000|2022-04-20 09:19:00|34908.9|34905.3|34909.9|34906.3|34913.9|34910.3|34907.9|34904.3|40
1650446350000|2022-04-20 09:19:10|34910.9|34907.3|34911.9|34908.3|34912.9|34909.3|34909.9|34906.3|4
1650446360000|2022-04-20 09:19:20|34912.4|34908.8|34908.9|34905.3|34912.4|34908.8|34908.9|34905.3|12
1650446370000|2022-04-20 09:19:30|34909.4|34905.8|34909.4|34905.8|34909.9|34906.3|34907.4|34903.8|8
1650446380000|2022-04-20 09:19:40|34908.9|34905.3|34905.9|34902.3|34910.4|34906.8|34905.4|34901.8|24
1650446390000|2022-04-20 09:19:50|34905.4|34901.8|34911.4|34907.8|34912.9|34909.3|34904.4|34900.8|54
1650446400000|2022-04-20 09:20:00|34910.9|34907.3|34911.4|34907.8|34914.4|34910.8|34909.9|34906.3|44
1650446410000|2022-04-20 09:20:10|34910.9|34907.3|34914.4|34910.8|34916.9|34913.3|34910.4|34906.8|29
1650446420000|2022-04-20 09:20:20|34914.9|34911.3|34911.9|34908.3|34915.4|34911.8|34910.4|34906.8|18
1650446430000|2022-04-20 09:20:30|34912.4|34908.8|34916.4|34912.8|34916.4|34912.8|34912.4|34908.8|18
1650446440000|2022-04-20 09:20:40|34916.9|34913.3|34918.9|34915.3|34919.4|34915.8|34916.4|34912.8|20
1650446450000|2022-04-20 09:20:50|34917.9|34914.3|34919.9|34916.3|34920.4|34916.8|34917.9|34914.3|33
1650446460000|2022-04-20 09:21:00|34919.4|34915.8|34922.4|34918.8|34923.4|34919.8|34919.4|34915.8|25
1650446470000|2022-04-20 09:21:10|34922.9|34919.3|34923.9|34920.3|34926.4|34922.8|34921.9|34918.3|39
1650446480000|2022-04-20 09:21:20|34923.4|34919.8|34929.9|34926.3|34929.9|34926.3|34923.4|34919.8|36
1650446490000|2022-04-20 09:21:30|34929.4|34925.8|34930.4|34926.8|34930.9|34927.3|34928.4|34924.8|21
1650446500000|2022-04-20 09:21:40|34929.9|34926.3|34929.9|34926.3|34931.9|34928.3|34928.9|34925.3|42
1650446510000|2022-04-20 09:21:50|34929.4|34925.8|34929.4|34925.8|34932.9|34929.3|34929.4|34925.8|45
1650446520000|2022-04-20 09:22:00|34929.9|34926.3|34931.9|34928.3|34932.4|34928.8|34929.4|34925.8|30
1650446530000|2022-04-20 09:22:10|34931.4|34927.8|34929.4|34925.8|34931.4|34927.8|34929.4|34925.8|17
1650446540000|2022-04-20 09:22:20|34928.9|34925.3|34925.4|34921.8|34928.9|34925.3|34924.9|34921.3|40
1650446550000|2022-04-20 09:22:30|34924.9|34921.3|34930.4|34926.8|34930.4|34926.8|34924.9|34921.3|10
1650446560000|2022-04-20 09:22:40|34929.9|34926.3|34930.4|34926.8|34931.4|34927.8|34929.4|34925.8|11
1650446570000|2022-04-20 09:22:50|34930.9|34927.3|34930.9|34927.3|34931.4|34927.8|34927.9|34924.3|13
1650446580000|2022-04-20 09:23:00|34930.4|34926.8|34927.4|34923.8|34930.9|34927.3|34925.4|34921.8|15
1650446590000|2022-04-20 09:23:10|34927.9|34924.3|34931.4|34927.8|34932.4|34928.8|34927.4|34923.8|6
1650446600000|2022-04-20 09:23:20|34930.9|34927.3|34934.9|34931.3|34934.9|34931.3|34929.4|34925.8|14
1650446610000|2022-04-20 09:23:30|34935.4|34931.8|34932.4|34928.8|34935.9|34932.3|34931.4|34927.8|14
1650446620000|2022-04-20 09:23:40|34931.9|34928.3|34932.9|34929.3|34934.9|34931.3|34931.4|34927.8|18
1650446630000|2022-04-20 09:23:50|34932.4|34928.8|34930.9|34927.3|34932.9|34929.3|34929.4|34925.8|17
1650446640000|2022-04-20 09:24:00|34929.9|34926.3|34930.9|34927.3|34932.4|34928.8|34928.9|34925.3|11
1650446650000|2022-04-20 09:24:10|34930.4|34926.8|34930.9|34927.3|34933.9|34930.3|34929.9|34926.3|8
1650446660000|2022-04-20 09:24:20|34931.4|34927.8|34930.4|34926.8|34931.9|34928.3|34930.4|34926.8|2
1650446670000|2022-04-20 09:24:30|34930.9|34927.3|34929.4|34925.8|34930.9|34927.3|34928.9|34925.3|7
1650446680000|2022-04-20 09:24:40|34928.9|34925.3|34928.9|34925.3|34928.9|34925.3|34926.9|34923.3|9
1650446690000|2022-04-20 09:24:50|34928.4|34924.8|34929.4|34925.8|34931.9|34928.3|34928.4|34924.8|10
1650446700000|2022-04-20 09:25:00|34929.9|34926.3|34931.4|34927.8|34931.4|34927.8|34927.9|34924.3|6
1650446710000|2022-04-20 09:25:10|34930.9|34927.3|34933.4|34929.8|34934.4|34930.8|34930.4|34926.8|6
1650446720000|2022-04-20 09:25:20|34933.9|34930.3|34935.4|34931.8|34936.9|34933.3|34933.4|34929.8|17
1650446730000|2022-04-20 09:25:30|34935.9|34932.3|34933.4|34929.8|34936.4|34932.8|34932.4|34928.8|2
1650446740000|2022-04-20 09:25:40|34932.9|34929.3|34932.9|34929.3|34934.4|34930.8|34932.9|34929.3|4
1650446750000|2022-04-20 09:25:50|34933.4|34929.8|34933.4|34929.8|34934.4|34930.8|34932.9|34929.3|4
1650446760000|2022-04-20 09:26:00|34933.9|34930.3|34934.4|34930.8|34934.9|34931.3|34931.9|34928.3|11
1650446770000|2022-04-20 09:26:10|34933.9|34930.3|34933.9|34930.3|34934.9|34931.3|34933.4|34929.8|6
1650446780000|2022-04-20 09:26:20|34934.4|34930.8|34934.4|34930.8|34934.9|34931.3|34932.9|34929.3|7
1650446790000|2022-04-20 09:26:30|34933.9|34930.3|34933.4|34929.8|34934.4|34930.8|34932.4|34928.8|11
1650446800000|2022-04-20 09:26:40|34933.9|34930.3|34931.4|34927.8|34934.4|34930.8|34930.4|34926.8|7
1650446810000|2022-04-20 09:26:50|34930.9|34927.3|34934.9|34931.3|34934.9|34931.3|34930.4|34926.8|11
1650446820000|2022-04-20 09:27:00|34934.4|34930.8|34936.4|34932.8|34936.9|34933.3|34932.9|34929.3|18
1650446830000|2022-04-20 09:27:10|34936.9|34933.3|34941.9|34938.3|34943.4|34939.8|34936.4|34932.8|91
1650446840000|2022-04-20 09:27:20|34941.4|34937.8|34941.9|34938.3|34942.4|34938.8|34940.4|34936.8|25
1650446850000|2022-04-20 09:27:30|34942.4|34938.8|34935.4|34931.8|34942.4|34938.8|34935.4|34931.8|30
1650446860000|2022-04-20 09:27:40|34935.9|34932.3|34934.9|34931.3|34936.9|34933.3|34934.9|34931.3|11
1650446870000|2022-04-20 09:27:50|34935.4|34931.8|34933.4|34929.8|34935.4|34931.8|34930.9|34927.3|23
1650446880000|2022-04-20 09:28:00|34932.9|34929.3|34932.4|34928.8|34932.9|34929.3|34930.4|34926.8|18
1650446890000|2022-04-20 09:28:10|34931.9|34928.3|34933.9|34930.3|34934.4|34930.8|34931.9|34928.3|6
1650446900000|2022-04-20 09:28:20|34933.4|34929.8|34934.4|34930.8|34935.9|34932.3|34933.4|34929.8|2
1650446910000|2022-04-20 09:28:30|34934.9|34931.3|34933.4|34929.8|34935.4|34931.8|34931.9|34928.3|15
1650446920000|2022-04-20 09:28:40|34932.9|34929.3|34933.4|34929.8|34934.4|34930.8|34931.9|34928.3|14
1650446930000|2022-04-20 09:28:50|34933.9|34930.3|34930.4|34926.8|34934.9|34931.3|34930.4|34926.8|8
1650446940000|2022-04-20 09:29:00|34930.9|34927.3|34931.9|34928.3|34931.9|34928.3|34930.9|34927.3|1
1650446950000|2022-04-20 09:29:10|34933.4|34929.8|34932.4|34928.8|34934.4|34930.8|34929.9|34926.3|10
1650446960000|2022-04-20 09:29:20|34931.9|34928.3|34931.9|34928.3|34932.4|34928.8|34930.4|34926.8|12
1650446970000|2022-04-20 09:29:30|34931.4|34927.8|34928.4|34924.8|34931.4|34927.8|34927.9|34924.3|14
1650446980000|2022-04-20 09:29:40|34927.9|34924.3|34929.4|34925.8|34929.4|34925.8|34927.4|34923.8|8
1650446990000|2022-04-20 09:29:50|34928.9|34925.3|34927.9|34924.3|34929.9|34926.3|34927.4|34923.8|10
1650447000000|2022-04-20 09:30:00|34928.4|34924.8|34923.4|34919.8|34928.4|34924.8|34922.4|34918.8|33
1650447010000|2022-04-20 09:30:10|34922.9|34919.3|34926.4|34922.8|34926.9|34923.3|34922.9|34919.3|17
1650447020000|2022-04-20 09:30:20|34925.9|34922.3|34925.4|34921.8|34926.9|34923.3|34923.9|34920.3|8
1650447030000|2022-04-20 09:30:30|34924.9|34921.3|34925.4|34921.8|34926.4|34922.8|34923.9|34920.3|8
1650447040000|2022-04-20 09:30:40|34924.9|34921.3|34924.4|34920.8|34925.4|34921.8|34922.9|34919.3|8
1650447050000|2022-04-20 09:30:50|34923.9|34920.3|34924.4|34920.8|34924.4|34920.8|34922.9|34919.3|2
1650447060000|2022-04-20 09:31:00|34924.9|34921.3|34924.9|34921.3|34925.4|34921.8|34923.4|34919.8|16
1650447070000|2022-04-20 09:31:10|34925.4|34921.8|34924.4|34920.8|34925.4|34921.8|34923.9|34920.3|2
1650447080000|2022-04-20 09:31:20|34924.9|34921.3|34923.9|34920.3|34925.4|34921.8|34923.9|34920.3|3
1650447090000|2022-04-20 09:31:30|34924.4|34920.8|34924.4|34920.8|34925.9|34922.3|34922.4|34918.8|16
1650447100000|2022-04-20 09:31:40|34924.9|34921.3|34925.4|34921.8|34928.4|34924.8|34924.4|34920.8|13
1650447110000|2022-04-20 09:31:50|34925.9|34922.3|34926.4|34922.8|34929.9|34926.3|34925.4|34921.8|26
1650447120000|2022-04-20 09:32:00|34925.9|34922.3|34925.9|34922.3|34926.4|34922.8|34923.9|34920.3|14
1650447130000|2022-04-20 09:32:10|34925.4|34921.8|34926.4|34922.8|34927.4|34923.8|34925.4|34921.8|20
1650447140000|2022-04-20 09:32:20|34926.9|34923.3|34926.4|34922.8|34929.4|34925.8|34926.4|34922.8|7
1650447150000|2022-04-20 09:32:30|34926.9|34923.3|34927.9|34924.3|34928.4|34924.8|34926.9|34923.3|0
1650447160000|2022-04-20 09:32:40|34928.4|34924.8|34927.9|34924.3|34930.9|34927.3|34927.9|34924.3|11
1650447170000|2022-04-20 09:32:50|34928.4|34924.8|34925.4|34921.8|34928.9|34925.3|34925.4|34921.8|4
1650447180000|2022-04-20 09:33:00|34925.9|34922.3|34926.4|34922.8|34926.9|34923.3|34925.4|34921.8|5
1650447190000|2022-04-20 09:33:10|34925.9|34922.3|34925.4|34921.8|34926.4|34922.8|34922.9|34919.3|7
1650447200000|2022-04-20 09:33:20|34925.9|34922.3|34928.4|34924.8|34928.9|34925.3|34925.4|34921.8|17
1650447210000|2022-04-20 09:33:30|34927.9|34924.3|34928.9|34925.3|34929.9|34926.3|34927.9|34924.3|9
1650447220000|2022-04-20 09:33:40|34927.9|34924.3|34925.9|34922.3|34927.9|34924.3|34925.4|34921.8|6
1650447230000|2022-04-20 09:33:50|34925.4|34921.8|34927.4|34923.8|34927.9|34924.3|34924.4|34920.8|9
1650447240000|2022-04-20 09:34:00|34925.4|34921.8|34925.4|34921.8|34926.4|34922.8|34925.4|34921.8|6
1650447250000|2022-04-20 09:34:10|34925.9|34922.3|34924.4|34920.8|34925.9|34922.3|34924.4|34920.8|3
1650447260000|2022-04-20 09:34:20|34924.9|34921.3|34927.4|34923.8|34927.9|34924.3|34924.4|34920.8|21
1650447270000|2022-04-20 09:34:30|34925.9|34922.3|34926.4|34922.8|34927.4|34923.8|34925.4|34921.8|14
1650447280000|2022-04-20 09:34:40|34926.9|34923.3|34926.9|34923.3|34927.9|34924.3|34926.4|34922.8|5
1650447290000|2022-04-20 09:34:50|34926.4|34922.8|34930.4|34926.8|34931.4|34927.8|34926.4|34922.8|12
1650447300000|2022-04-20 09:35:00|34930.9|34927.3|34929.4|34925.8|34931.4|34927.8|34929.4|34925.8|11
1650447310000|2022-04-20 09:35:10|34929.9|34926.3|34929.4|34925.8|34930.4|34926.8|34927.4|34923.8|14
1650447320000|2022-04-20 09:35:20|34929.9|34926.3|34929.9|34926.3|34929.9|34926.3|34927.4|34923.8|4
1650447330000|2022-04-20 09:35:30|34930.4|34926.8|34929.9|34926.3|34931.4|34927.8|34929.4|34925.8|6
1650447340000|2022-04-20 09:35:40|34930.4|34926.8|34927.4|34923.8|34930.9|34927.3|34927.4|34923.8|6
1650447350000|2022-04-20 09:35:50|34927.9|34924.3|34929.9|34926.3|34929.9|34926.3|34926.9|34923.3|8
1650447360000|2022-04-20 09:36:00|34929.4|34925.8|34927.9|34924.3|34929.9|34926.3|34926.9|34923.3|20
1650447370000|2022-04-20 09:36:10|34928.4|34924.8|34929.9|34926.3|34929.9|34926.3|34927.9|34924.3|9
1650447380000|2022-04-20 09:36:20|34930.9|34927.3|34927.9|34924.3|34933.4|34929.8|34925.4|34921.8|46
1650447390000|2022-04-20 09:36:30|34927.4|34923.8|34935.9|34932.3|34936.4|34932.8|34927.4|34923.8|67
1650447400000|2022-04-20 09:36:40|34935.4|34931.8|34932.4|34928.8|34936.9|34933.3|34931.9|34928.3|41
1650447410000|2022-04-20 09:36:50|34932.9|34929.3|34933.9|34930.3|34936.9|34933.3|34932.9|34929.3|13
1650447420000|2022-04-20 09:37:00|34933.4|34929.8|34935.4|34931.8|34936.9|34933.3|34932.9|34929.3|18
1650447430000|2022-04-20 09:37:10|34934.9|34931.3|34929.4|34925.8|34935.4|34931.8|34928.4|34924.8|18
1650447440000|2022-04-20 09:37:20|34929.9|34926.3|34928.9|34925.3|34929.9|34926.3|34927.4|34923.8|13
1650447450000|2022-04-20 09:37:30|34929.4|34925.8|34929.4|34925.8|34930.9|34927.3|34928.9|34925.3|7
1650447460000|2022-04-20 09:37:40|34929.9|34926.3|34927.4|34923.8|34930.4|34926.8|34927.4|34923.8|6
1650447470000|2022-04-20 09:37:50|34927.9|34924.3|34929.4|34925.8|34929.4|34925.8|34927.4|34923.8|3
1650447480000|2022-04-20 09:38:00|34928.9|34925.3|34925.4|34921.8|34929.4|34925.8|34924.4|34920.8|10
1650447490000|2022-04-20 09:38:10|34925.9|34922.3|34928.4|34924.8|34928.4|34924.8|34925.4|34921.8|2
1650447500000|2022-04-20 09:38:20|34928.9|34925.3|34930.4|34926.8|34930.4|34926.8|34926.4|34922.8|15
1650447510000|2022-04-20 09:38:30|34930.9|34927.3|34932.9|34929.3|34933.4|34929.8|34930.4|34926.8|12
1650447520000|2022-04-20 09:38:40|34932.4|34928.8|34933.9|34930.3|34934.4|34930.8|34932.4|34928.8|4
1650447530000|2022-04-20 09:38:50|34933.4|34929.8|34936.4|34932.8|34939.9|34936.3|34933.4|34929.8|33
1650447540000|2022-04-20 09:39:00|34935.9|34932.3|34933.9|34930.3|34938.9|34935.3|34931.4|34927.8|90
1650447550000|2022-04-20 09:39:10|34933.4|34929.8|34932.4|34928.8|34933.9|34930.3|34931.4|34927.8|6
1650447560000|2022-04-20 09:39:20|34932.9|34929.3|34929.4|34925.8|34933.4|34929.8|34929.4|34925.8|9
1650447570000|2022-04-20 09:39:30|34929.9|34926.3|34932.4|34928.8|34932.4|34928.8|34927.9|34924.3|22
1650447580000|2022-04-20 09:39:40|34932.9|34929.3|34933.4|34929.8|34933.4|34929.8|34931.4|34927.8|11
1650447590000|2022-04-20 09:39:50|34932.9|34929.3|34929.4|34925.8|34932.9|34929.3|34927.9|34924.3|9
1650447600000|2022-04-20 09:40:00|34928.9|34925.3|34928.9|34925.3|34929.4|34925.8|34927.9|34924.3|2
1650447610000|2022-04-20 09:40:10|34928.4|34924.8|34931.4|34927.8|34932.9|34929.3|34928.4|34924.8|22
1650447620000|2022-04-20 09:40:20|34931.9|34928.3|34933.4|34929.8|34935.9|34932.3|34931.9|34928.3|1
1650447630000|2022-04-20 09:40:30|34933.9|34930.3|34933.4|34929.8|34935.4|34931.8|34933.4|34929.8|4
1650447640000|2022-04-20 09:40:40|34933.9|34930.3|34931.9|34928.3|34934.4|34930.8|34931.4|34927.8|5
1650447650000|2022-04-20 09:40:50|34931.4|34927.8|34932.4|34928.8|34932.9|34929.3|34931.4|34927.8|3
1650447660000|2022-04-20 09:41:00|34931.9|34928.3|34931.4|34927.8|34932.9|34929.3|34931.4|34927.8|7
1650447670000|2022-04-20 09:41:10|34930.9|34927.3|34928.4|34924.8|34930.9|34927.3|34927.9|34924.3|9
1650447680000|2022-04-20 09:41:20|34928.9|34925.3|34931.4|34927.8|34931.4|34927.8|34928.4|34924.8|3
1650447690000|2022-04-20 09:41:30|34932.4|34928.8|34931.4|34927.8|34932.4|34928.8|34930.4|34926.8|2
1650447700000|2022-04-20 09:41:40|34930.9|34927.3|34931.4|34927.8|34934.4|34930.8|34930.4|34926.8|2
1650447710000|2022-04-20 09:41:50|34931.9|34928.3|34936.4|34932.8|34936.9|34933.3|34931.4|34927.8|6
1650447720000|2022-04-20 09:42:00|34935.9|34932.3|34946.4|34942.8|34947.9|34944.3|34935.9|34932.3|63
1650447730000|2022-04-20 09:42:10|34946.9|34943.3|34942.4|34938.8|34947.9|34944.3|34940.4|34936.8|28
1650447740000|2022-04-20 09:42:20|34942.9|34939.3|34944.4|34940.8|34945.4|34941.8|34942.4|34938.8|6
1650447750000|2022-04-20 09:42:30|34943.9|34940.3|34942.9|34939.3|34944.9|34941.3|34942.9|34939.3|4
1650447760000|2022-04-20 09:42:40|34943.4|34939.8|34943.4|34939.8|34943.9|34940.3|34942.4|34938.8|6
1650447770000|2022-04-20 09:42:50|34942.9|34939.3|34941.4|34937.8|34943.4|34939.8|34940.9|34937.3|21
1650447780000|2022-04-20 09:43:00|34941.9|34938.3|34943.4|34939.8|34943.9|34940.3|34941.9|34938.3|11
1650447790000|2022-04-20 09:43:10|34944.4|34940.8|34943.4|34939.8|34944.4|34940.8|34943.4|34939.8|5
1650447800000|2022-04-20 09:43:20|34943.9|34940.3|34942.9|34939.3|34944.4|34940.8|34942.9|34939.3|12
1650447810000|2022-04-20 09:43:30|34942.4|34938.8|34944.4|34940.8|34944.9|34941.3|34941.9|34938.3|8
1650447820000|2022-04-20 09:43:40|34944.9|34941.3|34947.4|34943.8|34948.4|34944.8|34944.4|34940.8|12
1650447830000|2022-04-20 09:43:50|34946.9|34943.3|34944.4|34940.8|34946.9|34943.3|34943.4|34939.8|15
1650447840000|2022-04-20 09:44:00|34943.9|34940.3|34943.4|34939.8|34947.4|34943.8|34941.9|34938.3|40
1650447850000|2022-04-20 09:44:10|34943.9|34940.3|34943.9|34940.3|34945.9|34942.3|34943.9|34940.3|4
1650447860000|2022-04-20 09:44:20|34944.4|34940.8|34943.9|34940.3|34944.9|34941.3|34943.4|34939.8|5
1650447870000|2022-04-20 09:44:30|34943.4|34939.8|34941.4|34937.8|34943.4|34939.8|34941.4|34937.8|18
1650447880000|2022-04-20 09:44:40|34940.9|34937.3|34941.9|34938.3|34943.4|34939.8|34939.4|34935.8|23
1650447890000|2022-04-20 09:44:50|34942.4|34938.8|34943.4|34939.8|34943.4|34939.8|34940.9|34937.3|5
1650447900000|2022-04-20 09:45:00|34942.9|34939.3|34942.9|34939.3|34943.9|34940.3|34940.4|34936.8|15
1650447910000|2022-04-20 09:45:10|34943.4|34939.8|34944.4|34940.8|34944.9|34941.3|34941.4|34937.8|32
1650447920000|2022-04-20 09:45:20|34943.9|34940.3|34944.4|34940.8|34944.4|34940.8|34942.9|34939.3|5
1650447930000|2022-04-20 09:45:30|34943.9|34940.3|34943.4|34939.8|34944.9|34941.3|34942.9|34939.3|24
1650447940000|2022-04-20 09:45:40|34942.9|34939.3|34946.4|34942.8|34946.4|34942.8|34941.9|34938.3|37
1650447950000|2022-04-20 09:45:50|34946.9|34943.3|34946.4|34942.8|34946.9|34943.3|34945.9|34942.3|3
1650447960000|2022-04-20 09:46:00|34946.9|34943.3|34949.4|34945.8|34949.9|34946.3|34946.4|34942.8|32
1650447970000|2022-04-20 09:46:10|34949.9|34946.3|34949.9|34946.3|34950.9|34947.3|34947.9|34944.3|19
1650447980000|2022-04-20 09:46:20|34950.4|34946.8|34954.4|34950.8|34954.9|34951.3|34949.4|34945.8|64
1650447990000|2022-04-20 09:46:30|34953.9|34950.3|34955.9|34952.3|34955.9|34952.3|34953.4|34949.8|31
1650448000000|2022-04-20 09:46:40|34956.4|34952.8|34954.4|34950.8|34957.4|34953.8|34954.4|34950.8|45
1650448010000|2022-04-20 09:46:50|34953.9|34950.3|34949.9|34946.3|34953.9|34950.3|34948.4|34944.8|34
1650448020000|2022-04-20 09:47:00|34949.4|34945.8|34950.4|34946.8|34950.9|34947.3|34947.4|34943.8|31
1650448030000|2022-04-20 09:47:10|34949.9|34946.3|34945.9|34942.3|34949.9|34946.3|34944.9|34941.3|25
1650448040000|2022-04-20 09:47:20|34944.9|34941.3|34943.9|34940.3|34946.4|34942.8|34943.4|34939.8|11
1650448050000|2022-04-20 09:47:30|34943.4|34939.8|34943.9|34940.3|34944.9|34941.3|34943.4|34939.8|12
1650448060000|2022-04-20 09:47:40|34943.4|34939.8|34943.9|34940.3|34945.4|34941.8|34942.9|34939.3|22
1650448070000|2022-04-20 09:47:50|34943.4|34939.8|34942.4|34938.8|34943.9|34940.3|34941.9|34938.3|7
1650448080000|2022-04-20 09:48:00|34942.9|34939.3|34941.9|34938.3|34942.9|34939.3|34940.9|34937.3|14
1650448090000|2022-04-20 09:48:10|34941.4|34937.8|34941.9|34938.3|34942.9|34939.3|34941.4|34937.8|7
1650448100000|2022-04-20 09:48:20|34941.4|34937.8|34941.4|34937.8|34941.9|34938.3|34940.9|34937.3|5
1650448110000|2022-04-20 09:48:30|34941.9|34938.3|34940.4|34936.8|34942.9|34939.3|34937.4|34933.8|29
1650448120000|2022-04-20 09:48:40|34939.9|34936.3|34940.4|34936.8|34940.4|34936.8|34937.4|34933.8|30
1650448130000|2022-04-20 09:48:50|34940.9|34937.3|34939.4|34935.8|34942.4|34938.8|34938.9|34935.3|6
1650448140000|2022-04-20 09:49:00|34939.9|34936.3|34938.4|34934.8|34940.4|34936.8|34937.4|34933.8|6
1650448150000|2022-04-20 09:49:10|34937.9|34934.3|34938.4|34934.8|34939.9|34936.3|34935.9|34932.3|4
1650448160000|2022-04-20 09:49:20|34938.9|34935.3|34939.4|34935.8|34939.4|34935.8|34937.9|34934.3|3
1650448170000|2022-04-20 09:49:30|34938.9|34935.3|34939.4|34935.8|34940.4|34936.8|34938.9|34935.3|6
1650448180000|2022-04-20 09:49:40|34939.9|34936.3|34936.9|34933.3|34940.9|34937.3|34936.4|34932.8|20
1650448190000|2022-04-20 09:49:50|34937.4|34933.8|34935.9|34932.3|34938.4|34934.8|34935.9|34932.3|7
1650448200000|2022-04-20 09:50:00|34936.9|34933.3|34938.4|34934.8|34938.4|34934.8|34935.4|34931.8|30
1650448210000|2022-04-20 09:50:10|34938.9|34935.3|34941.9|34938.3|34941.9|34938.3|34938.4|34934.8|11
1650448220000|2022-04-20 09:50:20|34941.4|34937.8|34941.4|34937.8|34942.4|34938.8|34940.9|34937.3|8
1650448230000|2022-04-20 09:50:30|34940.9|34937.3|34941.4|34937.8|34941.4|34937.8|34939.4|34935.8|14
1650448240000|2022-04-20 09:50:40|34940.9|34937.3|34936.4|34932.8|34940.9|34937.3|34936.4|34932.8|35
1650448250000|2022-04-20 09:50:50|34935.9|34932.3|34937.4|34933.8|34939.4|34935.8|34935.9|34932.3|5
1650448260000|2022-04-20 09:51:00|34937.9|34934.3|34939.9|34936.3|34939.9|34936.3|34936.9|34933.3|9
1650448270000|2022-04-20 09:51:10|34940.4|34936.8|34940.9|34937.3|34940.9|34937.3|34938.4|34934.8|11
1650448280000|2022-04-20 09:51:20|34941.4|34937.8|34941.9|34938.3|34942.4|34938.8|34940.9|34937.3|4
1650448290000|2022-04-20 09:51:30|34942.4|34938.8|34943.4|34939.8|34944.4|34940.8|34941.9|34938.3|9
1650448300000|2022-04-20 09:51:40|34943.9|34940.3|34943.9|34940.3|34943.9|34940.3|34942.4|34938.8|11
1650448310000|2022-04-20 09:51:50|34944.4|34940.8|34944.9|34941.3|34945.9|34942.3|34942.9|34939.3|23
1650448320000|2022-04-20 09:52:00|34943.9|34940.3|34944.4|34940.8|34946.4|34942.8|34943.9|34940.3|19
1650448330000|2022-04-20 09:52:10|34943.9|34940.3|34946.4|34942.8|34946.4|34942.8|34943.9|34940.3|12
1650448340000|2022-04-20 09:52:20|34945.9|34942.3|34945.4|34941.8|34946.9|34943.3|34945.4|34941.8|10
1650448350000|2022-04-20 09:52:30|34944.9|34941.3|34943.4|34939.8|34946.4|34942.8|34942.4|34938.8|28
1650448360000|2022-04-20 09:52:40|34942.9|34939.3|34947.4|34943.8|34947.9|34944.3|34942.4|34938.8|9
1650448370000|2022-04-20 09:52:50|34947.9|34944.3|34955.4|34951.8|34958.4|34954.8|34947.9|34944.3|76
1650448380000|2022-04-20 09:53:00|34954.9|34951.3|34955.4|34951.8|34956.4|34952.8|34952.4|34948.8|21
1650448390000|2022-04-20 09:53:10|34954.9|34951.3|34952.4|34948.8|34956.4|34952.8|34952.4|34948.8|15
1650448400000|2022-04-20 09:53:20|34951.9|34948.3|34951.9|34948.3|34954.4|34950.8|34951.4|34947.8|36
1650448410000|2022-04-20 09:53:30|34950.9|34947.3|34950.4|34946.8|34952.9|34949.3|34949.9|34946.3|21
1650448420000|2022-04-20 09:53:40|34950.9|34947.3|34952.4|34948.8|34952.4|34948.8|34949.4|34945.8|12
1650448430000|2022-04-20 09:53:50|34951.9|34948.3|34958.4|34954.8|34960.9|34957.3|34951.9|34948.3|50
1650448440000|2022-04-20 09:54:00|34958.9|34955.3|34952.9|34949.3|34959.4|34955.8|34952.4|34948.8|11
1650448450000|2022-04-20 09:54:10|34953.4|34949.8|34953.4|34949.8|34954.4|34950.8|34952.4|34948.8|5
1650448460000|2022-04-20 09:54:20|34952.9|34949.3|34955.4|34951.8|34956.4|34952.8|34952.9|34949.3|5
1650448470000|2022-04-20 09:54:30|34955.9|34952.3|34956.4|34952.8|34957.4|34953.8|34954.4|34950.8|4
1650448480000|2022-04-20 09:54:40|34955.9|34952.3|34951.4|34947.8|34956.4|34952.8|34951.4|34947.8|11
1650448490000|2022-04-20 09:54:50|34951.9|34948.3|34952.4|34948.8|34952.9|34949.3|34951.9|34948.3|1
1650448500000|2022-04-20 09:55:00|34951.9|34948.3|34952.4|34948.8|34952.9|34949.3|34951.9|34948.3|9
1650448510000|2022-04-20 09:55:10|34951.9|34948.3|34951.4|34947.8|34952.9|34949.3|34949.4|34945.8|9
1650448520000|2022-04-20 09:55:20|34950.9|34947.3|34947.9|34944.3|34950.9|34947.3|34947.9|34944.3|23
1650448530000|2022-04-20 09:55:30|34947.4|34943.8|34949.4|34945.8|34953.4|34949.8|34947.4|34943.8|32
1650448540000|2022-04-20 09:55:40|34948.4|34944.8|34950.9|34947.3|34952.9|34949.3|34948.4|34944.8|7
1650448550000|2022-04-20 09:55:50|34947.9|34944.3|34948.4|34944.8|34948.9|34945.3|34945.9|34942.3|10
1650448560000|2022-04-20 09:56:00|34948.9|34945.3|34947.9|34944.3|34949.9|34946.3|34947.4|34943.8|10
1650448570000|2022-04-20 09:56:10|34947.4|34943.8|34939.9|34936.3|34947.4|34943.8|34938.9|34935.3|24
1650448580000|2022-04-20 09:56:20|34939.4|34935.8|34942.4|34938.8|34943.4|34939.8|34939.4|34935.8|12
1650448590000|2022-04-20 09:56:30|34941.9|34938.3|34944.4|34940.8|34944.9|34941.3|34941.9|34938.3|12
1650448600000|2022-04-20 09:56:40|34943.9|34940.3|34946.4|34942.8|34948.4|34944.8|34943.4|34939.8|15
1650448610000|2022-04-20 09:56:50|34948.4|34944.8|34949.4|34945.8|34950.4|34946.8|34947.4|34943.8|8
1650448620000|2022-04-20 09:57:00|34949.9|34946.3|34950.9|34947.3|34951.4|34947.8|34949.4|34945.8|10
1650448630000|2022-04-20 09:57:10|34950.4|34946.8|34945.9|34942.3|34950.4|34946.8|34945.9|34942.3|7
1650448640000|2022-04-20 09:57:20|34946.4|34942.8|34950.4|34946.8|34950.4|34946.8|34946.4|34942.8|6
1650448650000|2022-04-20 09:57:30|34949.9|34946.3|34948.9|34945.3|34950.4|34946.8|34947.4|34943.8|12
1650448660000|2022-04-20 09:57:40|34948.4|34944.8|34946.9|34943.3|34950.4|34946.8|34946.4|34942.8|10
1650448670000|2022-04-20 09:57:50|34946.4|34942.8|34949.9|34946.3|34949.9|34946.3|34946.4|34942.8|6
1650448680000|2022-04-20 09:58:00|34950.4|34946.8|34950.4|34946.8|34950.4|34946.8|34947.9|34944.3|4
1650448690000|2022-04-20 09:58:10|34949.9|34946.3|34949.4|34945.8|34950.4|34946.8|34948.4|34944.8|1
1650448700000|2022-04-20 09:58:20|34948.9|34945.3|34949.9|34946.3|34950.4|34946.8|34948.4|34944.8|22
1650448710000|2022-04-20 09:58:30|34950.4|34946.8|34953.4|34949.8|34953.9|34950.3|34950.4|34946.8|11
1650448720000|2022-04-20 09:58:40|34952.9|34949.3|34951.4|34947.8|34953.4|34949.8|34951.4|34947.8|10
1650448730000|2022-04-20 09:58:50|34951.9|34948.3|34952.4|34948.8|34953.4|34949.8|34951.4|34947.8|0
1650448740000|2022-04-20 09:59:00|34952.9|34949.3|34952.9|34949.3|34953.9|34950.3|34952.4|34948.8|3
1650448750000|2022-04-20 09:59:10|34952.4|34948.8|34953.4|34949.8|34954.4|34950.8|34951.9|34948.3|20
1650448760000|2022-04-20 09:59:20|34953.9|34950.3|34950.4|34946.8|34954.4|34950.8|34949.9|34946.3|22
1650448770000|2022-04-20 09:59:30|34950.9|34947.3|34949.9|34946.3|34953.4|34949.8|34949.9|34946.3|5
1650448780000|2022-04-20 09:59:40|34949.4|34945.8|34949.4|34945.8|34949.9|34946.3|34948.4|34944.8|0
1650448790000|2022-04-20 09:59:50|34948.9|34945.3|34948.4|34944.8|34949.4|34945.8|34948.4|34944.8|1
1650448800000|2022-04-20 10:00:00|34947.9|34944.3|34949.4|34945.8|34949.4|34945.8|34946.4|34942.8|6
1650448810000|2022-04-20 10:00:10|34948.9|34945.3|34949.9|34946.3|34950.4|34946.8|34948.4|34944.8|3
1650448820000|2022-04-20 10:00:20|34949.4|34945.8|34948.9|34945.3|34950.4|34946.8|34947.4|34943.8|10
1650448830000|2022-04-20 10:00:30|34948.4|34944.8|34947.4|34943.8|34949.9|34946.3|34947.4|34943.8|15
1650448840000|2022-04-20 10:00:40|34947.9|34944.3|34948.4|34944.8|34949.4|34945.8|34947.9|34944.3|6
1650448850000|2022-04-20 10:00:50|34948.9|34945.3|34948.4|34944.8|34949.4|34945.8|34948.4|34944.8|3
1650448860000|2022-04-20 10:01:00|34948.9|34945.3|34953.4|34949.8|34953.4|34949.8|34948.4|34944.8|14
1650448870000|2022-04-20 10:01:10|34953.9|34950.3|34954.4|34950.8|34956.9|34953.3|34953.9|34950.3|10
1650448880000|2022-04-20 10:01:20|34953.9|34950.3|34954.4|34950.8|34957.4|34953.8|34953.9|34950.3|17
1650448890000|2022-04-20 10:01:30|34953.9|34950.3|34952.4|34948.8|34953.9|34950.3|34952.4|34948.8|6
1650448900000|2022-04-20 10:01:40|34952.9|34949.3|34949.9|34946.3|34952.9|34949.3|34949.4|34945.8|4
1650448910000|2022-04-20 10:01:50|34949.4|34945.8|34950.4|34946.8|34951.4|34947.8|34949.4|34945.8|11
1650448920000|2022-04-20 10:02:00|34949.9|34946.3|34950.4|34946.8|34950.9|34947.3|34949.4|34945.8|7
1650448930000|2022-04-20 10:02:10|34949.9|34946.3|34948.9|34945.3|34950.4|34946.8|34946.4|34942.8|12
1650448940000|2022-04-20 10:02:20|34949.4|34945.8|34949.4|34945.8|34951.9|34948.3|34948.9|34945.3|15
1650448950000|2022-04-20 10:02:30|34948.9|34945.3|34947.4|34943.8|34949.9|34946.3|34947.4|34943.8|6
1650448960000|2022-04-20 10:02:40|34946.9|34943.3|34949.4|34945.8|34950.4|34946.8|34946.9|34943.3|4
1650448970000|2022-04-20 10:02:50|34949.9|34946.3|34950.9|34947.3|34951.4|34947.8|34949.9|34946.3|0
1650448980000|2022-04-20 10:03:00|34951.4|34947.8|34949.4|34945.8|34951.4|34947.8|34948.4|34944.8|6
1650448990000|2022-04-20 10:03:10|34948.9|34945.3|34949.4|34945.8|34949.4|34945.8|34947.9|34944.3|4
1650449000000|2022-04-20 10:03:20|34948.9|34945.3|34947.9|34944.3|34948.9|34945.3|34947.4|34943.8|3
1650449010000|2022-04-20 10:03:30|34948.4|34944.8|34945.4|34941.8|34948.9|34945.3|34945.4|34941.8|16
1650449020000|2022-04-20 10:03:40|34945.9|34942.3|34945.9|34942.3|34946.4|34942.8|34944.4|34940.8|10
1650449030000|2022-04-20 10:03:50|34946.4|34942.8|34942.4|34938.8|34946.4|34942.8|34940.4|34936.8|49
1650449040000|2022-04-20 10:04:00|34941.9|34938.3|34941.4|34937.8|34943.4|34939.8|34940.9|34937.3|11
1650449050000|2022-04-20 10:04:10|34941.9|34938.3|34936.9|34933.3|34941.9|34938.3|34936.4|34932.8|30
1650449060000|2022-04-20 10:04:20|34936.4|34932.8|34940.9|34937.3|34941.4|34937.8|34936.4|34932.8|23
1650449070000|2022-04-20 10:04:30|34941.4|34937.8|34939.4|34935.8|34941.4|34937.8|34938.9|34935.3|2
1650449080000|2022-04-20 10:04:40|34939.9|34936.3|34940.4|34936.8|34940.9|34937.3|34939.4|34935.8|6
1650449090000|2022-04-20 10:04:50|34939.9|34936.3|34941.9|34938.3|34942.9|34939.3|34939.4|34935.8|12
1650449100000|2022-04-20 10:05:00|34942.4|34938.8|34939.4|34935.8|34942.4|34938.8|34939.4|34935.8|9
1650449110000|2022-04-20 10:05:10|34938.9|34935.3|34937.4|34933.8|34938.9|34935.3|34936.9|34933.3|8
1650449120000|2022-04-20 10:05:20|34937.9|34934.3|34939.4|34935.8|34939.9|34936.3|34937.4|34933.8|14
1650449130000|2022-04-20 10:05:30|34939.9|34936.3|34940.4|34936.8|34942.9|34939.3|34939.4|34935.8|13
1650449140000|2022-04-20 10:05:40|34939.9|34936.3|34939.4|34935.8|34940.4|34936.8|34937.9|34934.3|21
1650449150000|2022-04-20 10:05:50|34938.9|34935.3|34938.4|34934.8|34939.4|34935.8|34937.4|34933.8|2
1650449160000|2022-04-20 10:06:00|34937.4|34933.8|34938.4|34934.8|34939.4|34935.8|34935.9|34932.3|45
1650449170000|2022-04-20 10:06:10|34938.9|34935.3|34937.9|34934.3|34938.9|34935.3|34937.9|34934.3|3
1650449180000|2022-04-20 10:06:20|34937.4|34933.8|34940.4|34936.8|34940.4|34936.8|34937.4|34933.8|2
1650449190000|2022-04-20 10:06:30|34939.9|34936.3|34939.4|34935.8|34940.9|34937.3|34939.4|34935.8|5
1650449200000|2022-04-20 10:06:40|34939.9|34936.3|34938.9|34935.3|34940.4|34936.8|34938.9|34935.3|0
1650449210000|2022-04-20 10:06:50|34939.4|34935.8|34939.4|34935.8|34940.4|34936.8|34938.4|34934.8|14
1650449220000|2022-04-20 10:07:00|34939.9|34936.3|34940.4|34936.8|34940.9|34937.3|34939.4|34935.8|5
1650449230000|2022-04-20 10:07:10|34939.9|34936.3|34942.4|34938.8|34942.9|34939.3|34939.9|34936.3|13
1650449240000|2022-04-20 10:07:20|34941.9|34938.3|34946.4|34942.8|34946.4|34942.8|34941.9|34938.3|8
1650449250000|2022-04-20 10:07:30|34946.9|34943.3|34945.9|34942.3|34946.9|34943.3|34945.4|34941.8|10
1650449260000|2022-04-20 10:07:40|34946.4|34942.8|34943.4|34939.8|34946.9|34943.3|34943.4|34939.8|19
1650449270000|2022-04-20 10:07:50|34943.9|34940.3|34944.9|34941.3|34947.9|34944.3|34943.9|34940.3|16
1650449280000|2022-04-20 10:08:00|34945.4|34941.8|34948.4|34944.8|34948.4|34944.8|34945.4|34941.8|14
1650449290000|2022-04-20 10:08:10|34948.9|34945.3|34949.4|34945.8|34952.4|34948.8|34948.9|34945.3|20
1650449300000|2022-04-20 10:08:20|34948.9|34945.3|34948.4|34944.8|34948.9|34945.3|34947.4|34943.8|14
1650449310000|2022-04-20 10:08:30|34948.9|34945.3|34949.4|34945.8|34950.4|34946.8|34947.9|34944.3|13
1650449320000|2022-04-20 10:08:40|34949.9|34946.3|34949.4|34945.8|34950.9|34947.3|34948.9|34945.3|16
1650449330000|2022-04-20 10:08:50|34948.9|34945.3|34951.4|34947.8|34951.4|34947.8|34948.9|34945.3|11
1650449340000|2022-04-20 10:09:00|34951.9|34948.3|34954.4|34950.8|34955.4|34951.8|34950.4|34946.8|13
1650449350000|2022-04-20 10:09:10|34954.9|34951.3|34953.4|34949.8|34954.9|34951.3|34953.4|34949.8|11
1650449360000|2022-04-20 10:09:20|34952.9|34949.3|34953.4|34949.8|34954.9|34951.3|34952.9|34949.3|7
1650449370000|2022-04-20 10:09:30|34952.9|34949.3|34953.4|34949.8|34954.4|34950.8|34952.9|34949.3|7
1650449380000|2022-04-20 10:09:40|34953.9|34950.3|34951.9|34948.3|34954.9|34951.3|34951.4|34947.8|22
1650449390000|2022-04-20 10:09:50|34952.4|34948.8|34956.4|34952.8|34957.9|34954.3|34951.9|34948.3|20
1650449400000|2022-04-20 10:10:00|34956.9|34953.3|34957.4|34953.8|34957.9|34954.3|34955.4|34951.8|8
1650449410000|2022-04-20 10:10:10|34956.4|34952.8|34964.4|34960.8|34964.4|34960.8|34956.4|34952.8|56
1650449420000|2022-04-20 10:10:20|34963.9|34960.3|34960.4|34956.8|34963.9|34960.3|34959.4|34955.8|27
1650449430000|2022-04-20 10:10:30|34960.9|34957.3|34961.4|34957.8|34963.4|34959.8|34959.4|34955.8|27
1650449440000|2022-04-20 10:10:40|34961.9|34958.3|34960.9|34957.3|34961.9|34958.3|34959.9|34956.3|10
1650449450000|2022-04-20 10:10:50|34960.4|34956.8|34959.4|34955.8|34960.9|34957.3|34959.4|34955.8|9
1650449460000|2022-04-20 10:11:00|34958.9|34955.3|34958.9|34955.3|34960.4|34956.8|34958.4|34954.8|3
1650449470000|2022-04-20 10:11:10|34958.4|34954.8|34962.4|34958.8|34962.4|34958.8|34958.4|34954.8|5
1650449480000|2022-04-20 10:11:20|34961.9|34958.3|34962.4|34958.8|34962.9|34959.3|34961.4|34957.8|0
1650449490000|2022-04-20 10:11:30|34961.9|34958.3|34962.4|34958.8|34962.9|34959.3|34961.9|34958.3|0
1650449500000|2022-04-20 10:11:40|34962.9|34959.3|34964.4|34960.8|34964.4|34960.8|34962.4|34958.8|3
1650449510000|2022-04-20 10:11:50|34963.9|34960.3|34965.4|34961.8|34965.4|34961.8|34963.9|34960.3|13
1650449520000|2022-04-20 10:12:00|34966.4|34962.8|34970.4|34966.8|34970.4|34966.8|34966.4|34962.8|77
1650449530000|2022-04-20 10:12:10|34969.9|34966.3|34969.4|34965.8|34969.9|34966.3|34968.9|34965.3|18
1650449540000|2022-04-20 10:12:20|34969.9|34966.3|34967.4|34963.8|34969.9|34966.3|34967.4|34963.8|23
1650449550000|2022-04-20 10:12:30|34967.9|34964.3|34965.9|34962.3|34968.4|34964.8|34965.9|34962.3|1
1650449560000|2022-04-20 10:12:40|34966.4|34962.8|34966.4|34962.8|34966.9|34963.3|34966.4|34962.8|5
1650449570000|2022-04-20 10:12:50|34966.9|34963.3|34966.4|34962.8|34966.9|34963.3|34964.4|34960.8|22
1650449580000|2022-04-20 10:13:00|34966.9|34963.3|34966.4|34962.8|34968.4|34964.8|34966.4|34962.8|1
1650449590000|2022-04-20 10:13:10|34966.9|34963.3|34961.9|34958.3|34966.9|34963.3|34961.9|34958.3|14
1650449600000|2022-04-20 10:13:20|34961.4|34957.8|34959.9|34956.3|34961.9|34958.3|34957.4|34953.8|23
1650449610000|2022-04-20 10:13:30|34959.4|34955.8|34960.4|34956.8|34960.4|34956.8|34957.4|34953.8|14
1650449620000|2022-04-20 10:13:40|34960.9|34957.3|34965.4|34961.8|34965.4|34961.8|34960.4|34956.8|5
1650449630000|2022-04-20 10:13:50|34964.9|34961.3|34963.4|34959.8|34965.4|34961.8|34962.9|34959.3|5
1650449640000|2022-04-20 10:14:00|34962.9|34959.3|34962.9|34959.3|34963.9|34960.3|34961.9|34958.3|6
1650449650000|2022-04-20 10:14:10|34962.4|34958.8|34965.4|34961.8|34965.4|34961.8|34962.4|34958.8|6
1650449660000|2022-04-20 10:14:20|34966.4|34962.8|34966.9|34963.3|34966.9|34963.3|34963.4|34959.8|24
1650449670000|2022-04-20 10:14:30|34966.4|34962.8|34962.9|34959.3|34966.9|34963.3|34962.9|34959.3|14
1650449680000|2022-04-20 10:14:40|34962.4|34958.8|34967.4|34963.8|34967.4|34963.8|34962.4|34958.8|6
1650449690000|2022-04-20 10:14:50|34966.9|34963.3|34969.4|34965.8|34969.9|34966.3|34966.9|34963.3|11
1650449700000|2022-04-20 10:15:00|34969.9|34966.3|34969.9|34966.3|34970.9|34967.3|34968.4|34964.8|8
1650449710000|2022-04-20 10:15:10|34970.4|34966.8|34974.9|34971.3|34974.9|34971.3|34969.4|34965.8|23
1650449720000|2022-04-20 10:15:20|34975.9|34972.3|34980.4|34976.8|34981.9|34978.3|34975.9|34972.3|76
1650449730000|2022-04-20 10:15:30|34981.4|34977.8|34977.9|34974.3|34983.4|34979.8|34977.9|34974.3|34
1650449740000|2022-04-20 10:15:40|34977.4|34973.8|34982.4|34978.8|34983.4|34979.8|34977.4|34973.8|35
1650449750000|2022-04-20 10:15:50|34981.9|34978.3|34980.4|34976.8|34982.9|34979.3|34979.4|34975.8|12
1650449760000|2022-04-20 10:16:00|34980.9|34977.3|34979.4|34975.8|34981.4|34977.8|34978.4|34974.8|19
1650449770000|2022-04-20 10:16:10|34978.9|34975.3|34979.4|34975.8|34979.4|34975.8|34976.9|34973.3|19
1650449780000|2022-04-20 10:16:20|34979.9|34976.3|34977.9|34974.3|34980.4|34976.8|34977.4|34973.8|3
1650449790000|2022-04-20 10:16:30|34977.4|34973.8|34976.9|34973.3|34977.4|34973.8|34976.9|34973.3|2
1650449800000|2022-04-20 10:16:40|34976.4|34972.8|34975.4|34971.8|34976.4|34972.8|34975.4|34971.8|8
1650449810000|2022-04-20 10:16:50|34974.9|34971.3|34974.4|34970.8|34975.4|34971.8|34973.9|34970.3|5
1650449820000|2022-04-20 10:17:00|34974.9|34971.3|34974.9|34971.3|34975.9|34972.3|34971.9|34968.3|36
1650449830000|2022-04-20 10:17:10|34975.4|34971.8|34974.9|34971.3|34975.9|34972.3|34973.4|34969.8|13
1650449840000|2022-04-20 10:17:20|34975.4|34971.8|34974.9|34971.3|34976.4|34972.8|34974.4|34970.8|16
1650449850000|2022-04-20 10:17:30|34975.4|34971.8|34976.9|34973.3|34977.4|34973.8|34975.4|34971.8|3
1650449860000|2022-04-20 10:17:40|34975.4|34971.8|34976.4|34972.8|34976.9|34973.3|34975.4|34971.8|14
1650449870000|2022-04-20 10:17:50|34975.9|34972.3|34976.4|34972.8|34976.9|34973.3|34974.9|34971.3|5
1650449880000|2022-04-20 10:18:00|34975.9|34972.3|34974.4|34970.8|34976.4|34972.8|34973.9|34970.3|2
1650449890000|2022-04-20 10:18:10|34973.9|34970.3|34973.4|34969.8|34973.9|34970.3|34972.9|34969.3|4
1650449900000|2022-04-20 10:18:20|34972.9|34969.3|34974.4|34970.8|34974.4|34970.8|34972.9|34969.3|2
1650449910000|2022-04-20 10:18:30|34973.9|34970.3|34974.4|34970.8|34974.4|34970.8|34972.9|34969.3|5
1650449920000|2022-04-20 10:18:40|34974.9|34971.3|34974.9|34971.3|34975.4|34971.8|34974.4|34970.8|2
1650449930000|2022-04-20 10:18:50|34974.4|34970.8|34976.9|34973.3|34978.9|34975.3|34974.4|34970.8|10
1650449940000|2022-04-20 10:19:00|34975.9|34972.3|34973.9|34970.3|34976.4|34972.8|34972.4|34968.8|21
1650449950000|2022-04-20 10:19:10|34974.4|34970.8|34973.9|34970.3|34975.4|34971.8|34972.9|34969.3|11
1650449960000|2022-04-20 10:19:20|34974.4|34970.8|34973.4|34969.8|34974.4|34970.8|34972.9|34969.3|2
1650449970000|2022-04-20 10:19:30|34972.4|34968.8|34972.9|34969.3|34974.9|34971.3|34972.4|34968.8|11
1650449980000|2022-04-20 10:19:40|34972.4|34968.8|34972.4|34968.8|34972.9|34969.3|34972.4|34968.8|3
1650449990000|2022-04-20 10:19:50|34972.9|34969.3|34972.4|34968.8|34972.9|34969.3|34972.4|34968.8|14
1650450000000|2022-04-20 10:20:00|34972.9|34969.3|34968.4|34964.8|34973.4|34969.8|34966.9|34963.3|49
1650450010000|2022-04-20 10:20:10|34967.9|34964.3|34968.4|34964.8|34968.4|34964.8|34967.9|34964.3|2
1650450020000|2022-04-20 10:20:20|34967.9|34964.3|34966.4|34962.8|34968.4|34964.8|34966.4|34962.8|16
1650450030000|2022-04-20 10:20:30|34965.4|34961.8|34966.4|34962.8|34967.4|34963.8|34962.9|34959.3|25
1650450040000|2022-04-20 10:20:40|34965.9|34962.3|34963.4|34959.8|34967.4|34963.8|34963.4|34959.8|18
1650450050000|2022-04-20 10:20:50|34963.9|34960.3|34964.4|34960.8|34965.4|34961.8|34963.9|34960.3|17
1650450060000|2022-04-20 10:21:00|34964.9|34961.3|34965.9|34962.3|34966.4|34962.8|34964.9|34961.3|5
1650450070000|2022-04-20 10:21:10|34966.4|34962.8|34967.9|34964.3|34969.4|34965.8|34965.9|34962.3|2
1650450080000|2022-04-20 10:21:20|34968.4|34964.8|34970.4|34966.8|34971.9|34968.3|34968.4|34964.8|4
1650450090000|2022-04-20 10:21:30|34970.9|34967.3|34970.9|34967.3|34970.9|34967.3|34969.4|34965.8|6
1650450100000|2022-04-20 10:21:40|34970.4|34966.8|34968.4|34964.8|34970.9|34967.3|34966.9|34963.3|6
1650450110000|2022-04-20 10:21:50|34967.9|34964.3|34967.4|34963.8|34968.4|34964.8|34967.4|34963.8|6
1650450120000|2022-04-20 10:22:00|34966.9|34963.3|34966.9|34963.3|34967.4|34963.8|34965.9|34962.3|6
1650450130000|2022-04-20 10:22:10|34967.4|34963.8|34967.4|34963.8|34967.4|34963.8|34965.9|34962.3|4
1650450140000|2022-04-20 10:22:20|34966.9|34963.3|34965.4|34961.8|34967.4|34963.8|34965.4|34961.8|2
1650450150000|2022-04-20 10:22:30|34965.9|34962.3|34965.4|34961.8|34965.9|34962.3|34964.9|34961.3|0
1650450160000|2022-04-20 10:22:40|34965.9|34962.3|34962.9|34959.3|34965.9|34962.3|34962.9|34959.3|10
1650450170000|2022-04-20 10:22:50|34962.4|34958.8|34964.4|34960.8|34964.9|34961.3|34962.4|34958.8|5
1650450180000|2022-04-20 10:23:00|34963.9|34960.3|34967.9|34964.3|34969.4|34965.8|34963.9|34960.3|11
1650450190000|2022-04-20 10:23:10|34968.4|34964.8|34971.4|34967.8|34972.9|34969.3|34968.4|34964.8|16
1650450200000|2022-04-20 10:23:20|34971.9|34968.3|34971.9|34968.3|34972.4|34968.8|34970.9|34967.3|11
1650450210000|2022-04-20 10:23:30|34972.4|34968.8|34971.9|34968.3|34972.4|34968.8|34970.4|34966.8|9
1650450220000|2022-04-20 10:23:40|34972.4|34968.8|34972.4|34968.8|34973.4|34969.8|34971.9|34968.3|4
1650450230000|2022-04-20 10:23:50|34972.9|34969.3|34972.4|34968.8|34973.4|34969.8|34971.9|34968.3|1
1650450240000|2022-04-20 10:24:00|34972.9|34969.3|34974.4|34970.8|34974.4|34970.8|34971.4|34967.8|6
1650450250000|2022-04-20 10:24:10|34974.9|34971.3|34973.9|34970.3|34974.9|34971.3|34973.9|34970.3|0
1650450260000|2022-04-20 10:24:20|34974.4|34970.8|34973.4|34969.8|34974.4|34970.8|34972.9|34969.3|0
1650450270000|2022-04-20 10:24:30|34972.9|34969.3|34969.4|34965.8|34972.9|34969.3|34969.4|34965.8|10
1650450280000|2022-04-20 10:24:40|34968.9|34965.3|34965.4|34961.8|34969.4|34965.8|34965.4|34961.8|15
1650450290000|2022-04-20 10:24:50|34964.9|34961.3|34970.4|34966.8|34970.4|34966.8|34964.4|34960.8|5
1650450300000|2022-04-20 10:25:00|34970.9|34967.3|34974.4|34970.8|34976.4|34972.8|34970.9|34967.3|26
1650450310000|2022-04-20 10:25:10|34974.9|34971.3|34976.4|34972.8|34976.4|34972.8|34973.9|34970.3|15
1650450320000|2022-04-20 10:25:20|34975.9|34972.3|34975.4|34971.8|34975.9|34972.3|34973.4|34969.8|10
1650450330000|2022-04-20 10:25:30|34974.9|34971.3|34976.9|34973.3|34977.4|34973.8|34974.4|34970.8|4
1650450340000|2022-04-20 10:25:40|34977.4|34973.8|34980.4|34976.8|34981.4|34977.8|34977.4|34973.8|9
1650450350000|2022-04-20 10:25:50|34979.9|34976.3|34979.4|34975.8|34979.9|34976.3|34978.4|34974.8|3
1650450360000|2022-04-20 10:26:00|34979.9|34976.3|34980.4|34976.8|34980.9|34977.3|34978.4|34974.8|9
1650450370000|2022-04-20 10:26:10|34980.9|34977.3|34982.9|34979.3|34982.9|34979.3|34980.4|34976.8|18
1650450380000|2022-04-20 10:26:20|34981.9|34978.3|34981.4|34977.8|34982.9|34979.3|34981.4|34977.8|29
1650450390000|2022-04-20 10:26:30|34981.9|34978.3|34980.9|34977.3|34981.9|34978.3|34978.9|34975.3|28
1650450400000|2022-04-20 10:26:40|34980.4|34976.8|34980.4|34976.8|34982.9|34979.3|34980.4|34976.8|13
1650450410000|2022-04-20 10:26:50|34980.9|34977.3|34978.4|34974.8|34981.9|34978.3|34978.4|34974.8|11
1650450420000|2022-04-20 10:27:00|34978.9|34975.3|34981.4|34977.8|34981.4|34977.8|34978.9|34975.3|15
1650450430000|2022-04-20 10:27:10|34980.9|34977.3|34980.4|34976.8|34981.4|34977.8|34978.9|34975.3|5
1650450440000|2022-04-20 10:27:20|34980.9|34977.3|34977.9|34974.3|34981.4|34977.8|34977.9|34974.3|9
1650450450000|2022-04-20 10:27:30|34978.4|34974.8|34978.4|34974.8|34978.9|34975.3|34976.4|34972.8|11
1650450460000|2022-04-20 10:27:40|34978.9|34975.3|34979.9|34976.3|34980.4|34976.8|34978.4|34974.8|11
1650450470000|2022-04-20 10:27:50|34979.4|34975.8|34979.4|34975.8|34980.9|34977.3|34978.9|34975.3|4
1650450480000|2022-04-20 10:28:00|34978.9|34975.3|34980.4|34976.8|34980.9|34977.3|34978.9|34975.3|9
1650450490000|2022-04-20 10:28:10|34980.9|34977.3|34980.9|34977.3|34982.4|34978.8|34979.4|34975.8|8
1650450500000|2022-04-20 10:28:20|34981.4|34977.8|34982.4|34978.8|34982.4|34978.8|34980.4|34976.8|5
1650450510000|2022-04-20 10:28:30|34981.9|34978.3|34981.9|34978.3|34982.9|34979.3|34981.4|34977.8|2
1650450520000|2022-04-20 10:28:40|34982.4|34978.8|34982.4|34978.8|34982.9|34979.3|34981.9|34978.3|2
1650450530000|2022-04-20 10:28:50|34982.9|34979.3|34982.4|34978.8|34983.4|34979.8|34981.4|34977.8|2
1650450540000|2022-04-20 10:29:00|34981.9|34978.3|34982.4|34978.8|34983.4|34979.8|34981.4|34977.8|12
1650450550000|2022-04-20 10:29:10|34982.9|34979.3|34982.4|34978.8|34983.4|34979.8|34982.4|34978.8|4
1650450560000|2022-04-20 10:29:20|34983.4|34979.8|34983.9|34980.3|34983.9|34980.3|34982.9|34979.3|4
1650450570000|2022-04-20 10:29:30|34986.4|34982.8|34984.4|34980.8|34986.4|34982.8|34983.9|34980.3|34
1650450580000|2022-04-20 10:29:40|34984.9|34981.3|34985.4|34981.8|34985.4|34981.8|34984.4|34980.8|3
1650450590000|2022-04-20 10:29:50|34984.9|34981.3|34983.4|34979.8|34986.4|34982.8|34983.4|34979.8|5
1650450600000|2022-04-20 10:30:00|34983.9|34980.3|34982.4|34978.8|34985.4|34981.8|34981.4|34977.8|20
1650450610000|2022-04-20 10:30:10|34982.9|34979.3|34981.4|34977.8|34983.9|34980.3|34981.4|34977.8|5
1650450620000|2022-04-20 10:30:20|34981.9|34978.3|34982.9|34979.3|34982.9|34979.3|34980.4|34976.8|10
1650450630000|2022-04-20 10:30:30|34982.4|34978.8|34986.4|34982.8|34988.9|34985.3|34981.9|34978.3|18
1650450640000|2022-04-20 10:30:40|34986.9|34983.3|34984.4|34980.8|34987.4|34983.8|34983.9|34980.3|6
1650450650000|2022-04-20 10:30:50|34984.9|34981.3|34981.4|34977.8|34984.9|34981.3|34981.4|34977.8|31
1650450660000|2022-04-20 10:31:00|34980.9|34977.3|34981.9|34978.3|34981.9|34978.3|34979.4|34975.8|22
1650450670000|2022-04-20 10:31:10|34982.4|34978.8|34985.9|34982.3|34986.4|34982.8|34982.4|34978.8|12
1650450680000|2022-04-20 10:31:20|34986.4|34982.8|34985.4|34981.8|34986.4|34982.8|34984.9|34981.3|1
1650450690000|2022-04-20 10:31:30|34984.9|34981.3|34978.4|34974.8|34984.9|34981.3|34977.4|34973.8|37
1650450700000|2022-04-20 10:31:40|34977.9|34974.3|34978.4|34974.8|34979.4|34975.8|34977.9|34974.3|0
1650450710000|2022-04-20 10:31:50|34978.9|34975.3|34985.4|34981.8|34986.4|34982.8|34978.4|34974.8|9
1650450720000|2022-04-20 10:32:00|34985.9|34982.3|34986.9|34983.3|34986.9|34983.3|34984.4|34980.8|16
1650450730000|2022-04-20 10:32:10|34988.4|34984.8|35000.4|34996.8|35001.9|34998.3|34988.4|34984.8|261
1650450740000|2022-04-20 10:32:20|35000.9|34997.3|34997.4|34993.8|35000.9|34997.3|34995.9|34992.3|29
1650450750000|2022-04-20 10:32:30|34996.9|34993.3|34993.4|34989.8|34997.9|34994.3|34991.9|34988.3|27
1650450760000|2022-04-20 10:32:40|34994.4|34990.8|34993.4|34989.8|34995.9|34992.3|34993.4|34989.8|17
1650450770000|2022-04-20 10:32:50|34993.9|34990.3|34993.4|34989.8|34994.4|34990.8|34992.4|34988.8|9
1650450780000|2022-04-20 10:33:00|34992.9|34989.3|34991.4|34987.8|34993.9|34990.3|34991.4|34987.8|8
1650450790000|2022-04-20 10:33:10|34991.9|34988.3|34996.4|34992.8|34996.4|34992.8|34990.9|34987.3|39
1650450800000|2022-04-20 10:33:20|34996.9|34993.3|34998.4|34994.8|34999.4|34995.8|34996.9|34993.3|9
1650450810000|2022-04-20 10:33:30|34997.9|34994.3|34999.4|34995.8|34999.4|34995.8|34997.4|34993.8|8
1650450820000|2022-04-20 10:33:40|34998.9|34995.3|34996.4|34992.8|34998.9|34995.3|34996.4|34992.8|4
1650450830000|2022-04-20 10:33:50|34996.9|34993.3|34994.4|34990.8|34996.9|34993.3|34994.4|34990.8|24
1650450840000|2022-04-20 10:34:00|34994.9|34991.3|34994.4|34990.8|34994.9|34991.3|34993.9|34990.3|6
1650450850000|2022-04-20 10:34:10|34993.9|34990.3|34994.9|34991.3|34994.9|34991.3|34993.4|34989.8|2
1650450860000|2022-04-20 10:34:20|34994.4|34990.8|34995.9|34992.3|34996.4|34992.8|34994.4|34990.8|5
1650450870000|2022-04-20 10:34:30|34995.4|34991.8|34995.9|34992.3|34996.9|34993.3|34995.4|34991.8|3
1650450880000|2022-04-20 10:34:40|34995.4|34991.8|34997.4|34993.8|34997.4|34993.8|34994.9|34991.3|6
1650450890000|2022-04-20 10:34:50|34996.9|34993.3|35005.4|35001.8|35006.9|35003.3|34996.4|34992.8|103
1650450900000|2022-04-20 10:35:00|35004.9|35001.3|35002.4|34998.8|35004.9|35001.3|35001.9|34998.3|20
1650450910000|2022-04-20 10:35:10|35002.9|34999.3|35003.4|34999.8|35003.4|34999.8|35002.9|34999.3|18
1650450920000|2022-04-20 10:35:20|35003.9|35000.3|34995.9|34992.3|35003.9|35000.3|34994.4|34990.8|60
1650450930000|2022-04-20 10:35:30|34996.4|34992.8|34991.9|34988.3|34997.4|34993.8|34991.9|34988.3|15
1650450940000|2022-04-20 10:35:40|34992.4|34988.8|34996.9|34993.3|34998.4|34994.8|34992.4|34988.8|10
1650450950000|2022-04-20 10:35:50|34996.4|34992.8|34997.4|34993.8|34998.9|34995.3|34995.9|34992.3|12
1650450960000|2022-04-20 10:36:00|34997.9|34994.3|34996.9|34993.3|34997.9|34994.3|34996.4|34992.8|13
1650450970000|2022-04-20 10:36:10|34996.4|34992.8|34994.4|34990.8|34998.9|34995.3|34994.4|34990.8|20
1650450980000|2022-04-20 10:36:20|34994.9|34991.3|34994.9|34991.3|34994.9|34991.3|34993.4|34989.8|5
1650450990000|2022-04-20 10:36:30|34995.4|34991.8|34995.9|34992.3|34996.4|34992.8|34994.4|34990.8|11
1650451000000|2022-04-20 10:36:40|34995.4|34991.8|34996.9|34993.3|34997.4|34993.8|34994.4|34990.8|17
1650451010000|2022-04-20 10:36:50|34996.4|34992.8|34997.4|34993.8|34999.4|34995.8|34994.9|34991.3|23
1650451020000|2022-04-20 10:37:00|34996.9|34993.3|35002.4|34998.8|35002.4|34998.8|34996.9|34993.3|10
1650451030000|2022-04-20 10:37:10|35001.9|34998.3|34997.9|34994.3|35001.9|34998.3|34997.4|34993.8|7
1650451040000|2022-04-20 10:37:20|34995.9|34992.3|34996.4|34992.8|34996.9|34993.3|34995.4|34991.8|6
1650451050000|2022-04-20 10:37:30|34995.9|34992.3|34994.9|34991.3|34995.9|34992.3|34993.4|34989.8|12
1650451060000|2022-04-20 10:37:40|34995.4|34991.8|34995.4|34991.8|34995.4|34991.8|34993.9|34990.3|2
1650451070000|2022-04-20 10:37:50|34995.9|34992.3|34997.4|34993.8|34998.4|34994.8|34995.4|34991.8|4
1650451080000|2022-04-20 10:38:00|34996.9|34993.3|34997.4|34993.8|34997.9|34994.3|34996.4|34992.8|4
1650451090000|2022-04-20 10:38:10|34997.9|34994.3|34994.4|34990.8|34998.9|34995.3|34994.4|34990.8|51
1650451100000|2022-04-20 10:38:20|34994.9|34991.3|34995.9|34992.3|34995.9|34992.3|34994.4|34990.8|2
1650451110000|2022-04-20 10:38:30|34995.4|34991.8|34994.4|34990.8|34995.4|34991.8|34994.4|34990.8|2
1650451120000|2022-04-20 10:38:40|34994.9|34991.3|34999.4|34995.8|34999.4|34995.8|34994.4|34990.8|11
1650451130000|2022-04-20 10:38:50|34999.9|34996.3|35001.4|34997.8|35001.4|34997.8|34998.9|34995.3|9
1650451140000|2022-04-20 10:39:00|35000.9|34997.3|35001.9|34998.3|35001.9|34998.3|34997.9|34994.3|43
1650451150000|2022-04-20 10:39:10|35001.4|34997.8|35000.4|34996.8|35001.9|34998.3|34999.4|34995.8|10
1650451160000|2022-04-20 10:39:20|34999.9|34996.3|35000.9|34997.3|35001.4|34997.8|34999.4|34995.8|8
1650451170000|2022-04-20 10:39:30|35000.4|34996.8|35002.4|34998.8|35002.4|34998.8|34999.9|34996.3|1
1650451180000|2022-04-20 10:39:40|35001.9|34998.3|35001.9|34998.3|35002.4|34998.8|35000.4|34996.8|9
1650451190000|2022-04-20 10:39:50|35001.4|34997.8|35000.9|34997.3|35004.4|35000.8|35000.9|34997.3|8
1650451200000|2022-04-20 10:40:00|35001.4|34997.8|35001.4|34997.8|35001.9|34998.3|35000.9|34997.3|3
1650451210000|2022-04-20 10:40:10|35001.9|34998.3|35002.9|34999.3|35003.4|34999.8|35001.4|34997.8|13
1650451220000|2022-04-20 10:40:20|35003.4|34999.8|34996.4|34992.8|35004.4|35000.8|34996.4|34992.8|34
1650451230000|2022-04-20 10:40:30|34996.9|34993.3|34998.4|34994.8|34998.9|34995.3|34996.4|34992.8|16
1650451240000|2022-04-20 10:40:40|34998.9|34995.3|34997.4|34993.8|34999.9|34996.3|34997.4|34993.8|11
1650451250000|2022-04-20 10:40:50|34997.9|34994.3|34997.4|34993.8|34997.9|34994.3|34996.4|34992.8|13
1650451260000|2022-04-20 10:41:00|34997.9|34994.3|34996.4|34992.8|34998.4|34994.8|34996.4|34992.8|0
1650451270000|2022-04-20 10:41:10|34995.9|34992.3|34994.4|34990.8|34995.9|34992.3|34994.4|34990.8|5
1650451280000|2022-04-20 10:41:20|34994.9|34991.3|34992.4|34988.8|34994.9|34991.3|34992.4|34988.8|7
1650451290000|2022-04-20 10:41:30|34992.9|34989.3|34993.9|34990.3|34995.4|34991.8|34992.9|34989.3|2
1650451300000|2022-04-20 10:41:40|34994.4|34990.8|34995.4|34991.8|34995.9|34992.3|34993.9|34990.3|10
1650451310000|2022-04-20 10:41:50|34994.9|34991.3|34996.4|34992.8|34996.4|34992.8|34993.9|34990.3|30
1650451320000|2022-04-20 10:42:00|34996.9|34993.3|34994.9|34991.3|34997.4|34993.8|34994.4|34990.8|10
1650451330000|2022-04-20 10:42:10|34995.4|34991.8|34992.4|34988.8|34997.4|34993.8|34992.4|34988.8|24
1650451340000|2022-04-20 10:42:20|34992.9|34989.3|34991.9|34988.3|34993.4|34989.8|34991.9|34988.3|13
1650451350000|2022-04-20 10:42:30|34992.4|34988.8|34991.4|34987.8|34992.9|34989.3|34991.4|34987.8|9
1650451360000|2022-04-20 10:42:40|34990.4|34986.8|34990.4|34986.8|34990.4|34986.8|34990.4|34986.8|8
1650451370000|2022-04-20 10:42:50|34990.9|34987.3|34994.9|34991.3|34995.4|34991.8|34990.9|34987.3|11
1650451380000|2022-04-20 10:43:00|34994.4|34990.8|34996.4|34992.8|34996.9|34993.3|34994.4|34990.8|21
1650451390000|2022-04-20 10:43:10|34995.9|34992.3|34996.4|34992.8|34997.4|34993.8|34994.9|34991.3|16
1650451400000|2022-04-20 10:43:20|34996.9|34993.3|34995.4|34991.8|34996.9|34993.3|34995.4|34991.8|3
1650451410000|2022-04-20 10:43:30|34995.9|34992.3|34998.4|34994.8|34998.4|34994.8|34994.9|34991.3|12
1650451420000|2022-04-20 10:43:40|34998.9|34995.3|34998.9|34995.3|35000.4|34996.8|34997.4|34993.8|26
1650451430000|2022-04-20 10:43:50|34999.4|34995.8|35001.4|34997.8|35001.4|34997.8|34999.4|34995.8|8
1650451440000|2022-04-20 10:44:00|35000.9|34997.3|34998.4|34994.8|35000.9|34997.3|34998.4|34994.8|8
1650451450000|2022-04-20 10:44:10|34997.9|34994.3|34998.4|34994.8|34999.4|34995.8|34996.9|34993.3|5
1650451460000|2022-04-20 10:44:20|34998.9|34995.3|34999.4|34995.8|34999.9|34996.3|34997.9|34994.3|2
1650451470000|2022-04-20 10:44:30|34998.9|34995.3|34999.4|34995.8|34999.4|34995.8|34998.4|34994.8|11
1650451480000|2022-04-20 10:44:40|34999.9|34996.3|35000.4|34996.8|35001.4|34997.8|34999.4|34995.8|12
1650451490000|2022-04-20 10:44:50|34999.9|34996.3|35001.4|34997.8|35001.4|34997.8|34999.4|34995.8|7
1650451500000|2022-04-20 10:45:00|35000.9|34997.3|35000.4|34996.8|35003.9|35000.3|35000.4|34996.8|35
1650451510000|2022-04-20 10:45:10|34999.9|34996.3|35000.4|34996.8|35000.9|34997.3|34999.9|34996.3|5
1650451520000|2022-04-20 10:45:20|35000.9|34997.3|35009.9|35006.3|35009.9|35006.3|35000.9|34997.3|29
1650451530000|2022-04-20 10:45:30|35009.4|35005.8|35009.4|35005.8|35009.9|35006.3|35008.4|35004.8|9
1650451540000|2022-04-20 10:45:40|35008.9|35005.3|35009.9|35006.3|35009.9|35006.3|35008.9|35005.3|2
1650451550000|2022-04-20 10:45:50|35010.9|35007.3|35011.9|35008.3|35012.9|35009.3|35010.4|35006.8|27
1650451560000|2022-04-20 10:46:00|35010.9|35007.3|35008.4|35004.8|35010.9|35007.3|35007.9|35004.3|7
1650451570000|2022-04-20 10:46:10|35007.4|35003.8|35009.4|35005.8|35009.4|35005.8|35007.4|35003.8|10
1650451580000|2022-04-20 10:46:20|35009.9|35006.3|35009.9|35006.3|35010.4|35006.8|35009.4|35005.8|0
1650451590000|2022-04-20 10:46:30|35010.4|35006.8|35010.4|35006.8|35010.4|35006.8|35009.4|35005.8|4
1650451600000|2022-04-20 10:46:40|35009.9|35006.3|35006.9|35003.3|35010.9|35007.3|35004.4|35000.8|21
1650451610000|2022-04-20 10:46:50|35007.4|35003.8|35006.9|35003.3|35007.9|35004.3|35006.4|35002.8|9
1650451620000|2022-04-20 10:47:00|35006.4|35002.8|35008.4|35004.8|35008.9|35005.3|35006.4|35002.8|9
1650451630000|2022-04-20 10:47:10|35009.4|35005.8|35010.9|35007.3|35011.4|35007.8|35008.4|35004.8|8
1650451640000|2022-04-20 10:47:20|35009.9|35006.3|35008.9|35005.3|35010.4|35006.8|35007.9|35004.3|17
1650451650000|2022-04-20 10:47:30|35008.4|35004.8|35005.9|35002.3|35008.9|35005.3|35005.9|35002.3|11
1650451660000|2022-04-20 10:47:40|35005.4|35001.8|35004.9|35001.3|35005.4|35001.8|35004.4|35000.8|5
1650451670000|2022-04-20 10:47:50|35003.4|34999.8|35004.4|35000.8|35004.4|35000.8|35002.9|34999.3|16
1650451680000|2022-04-20 10:48:00|35004.9|35001.3|35003.4|34999.8|35004.9|35001.3|35002.4|34998.8|15
1650451690000|2022-04-20 10:48:10|35002.9|34999.3|35000.9|34997.3|35002.9|34999.3|35000.9|34997.3|17
1650451700000|2022-04-20 10:48:20|35001.4|34997.8|35001.4|34997.8|35002.4|34998.8|35000.9|34997.3|5
1650451710000|2022-04-20 10:48:30|35000.9|34997.3|34996.9|34993.3|35000.9|34997.3|34995.9|34992.3|17
1650451720000|2022-04-20 10:48:40|34996.4|34992.8|34995.4|34991.8|34997.4|34993.8|34993.4|34989.8|33
1650451730000|2022-04-20 10:48:50|34995.9|34992.3|34993.9|34990.3|34995.9|34992.3|34993.9|34990.3|13
1650451740000|2022-04-20 10:49:00|34994.9|34991.3|34994.4|34990.8|34996.4|34992.8|34993.9|34990.3|27
1650451750000|2022-04-20 10:49:10|34993.9|34990.3|34993.9|34990.3|34994.9|34991.3|34992.9|34989.3|12
1650451760000|2022-04-20 10:49:20|34993.4|34989.8|34992.9|34989.3|34993.4|34989.8|34992.4|34988.8|15
1650451770000|2022-04-20 10:49:30|34993.4|34989.8|34994.4|34990.8|34995.9|34992.3|34993.4|34989.8|12
1650451780000|2022-04-20 10:49:40|34994.9|34991.3|34993.9|34990.3|34994.9|34991.3|34991.9|34988.3|38
1650451790000|2022-04-20 10:49:50|34993.4|34989.8|34994.4|34990.8|34994.9|34991.3|34993.4|34989.8|5
1650451800000|2022-04-20 10:50:00|34994.9|34991.3|34996.4|34992.8|34996.4|34992.8|34993.9|34990.3|31
1650451810000|2022-04-20 10:50:10|34996.9|34993.3|34999.4|34995.8|35000.4|34996.8|34996.4|34992.8|10
1650451820000|2022-04-20 10:50:20|34998.9|34995.3|34998.9|34995.3|35000.4|34996.8|34998.4|34994.8|18
1650451830000|2022-04-20 10:50:30|34998.4|34994.8|34999.9|34996.3|35000.4|34996.8|34998.4|34994.8|6
1650451840000|2022-04-20 10:50:40|35000.4|34996.8|34996.9|34993.3|35001.9|34998.3|34996.9|34993.3|23
1650451850000|2022-04-20 10:50:50|34997.4|34993.8|34989.9|34986.3|34997.4|34993.8|34988.4|34984.8|39
1650451860000|2022-04-20 10:51:00|34990.4|34986.8|34987.9|34984.3|34990.4|34986.8|34987.4|34983.8|31
1650451870000|2022-04-20 10:51:10|34987.4|34983.8|34985.4|34981.8|34988.4|34984.8|34985.4|34981.8|31
1650451880000|2022-04-20 10:51:20|34985.9|34982.3|34984.4|34980.8|34986.9|34983.3|34983.9|34980.3|25
1650451890000|2022-04-20 10:51:30|34984.9|34981.3|34986.4|34982.8|34986.9|34983.3|34983.9|34980.3|9
1650451900000|2022-04-20 10:51:40|34985.9|34982.3|34984.9|34981.3|34986.4|34982.8|34984.4|34980.8|4
1650451910000|2022-04-20 10:51:50|34984.4|34980.8|34983.4|34979.8|34984.9|34981.3|34983.4|34979.8|17
1650451920000|2022-04-20 10:52:00|34983.9|34980.3|34984.9|34981.3|34985.4|34981.8|34983.4|34979.8|6
1650451930000|2022-04-20 10:52:10|34984.4|34980.8|34980.9|34977.3|34984.4|34980.8|34980.9|34977.3|10
1650451940000|2022-04-20 10:52:20|34981.4|34977.8|34981.4|34977.8|34982.4|34978.8|34980.9|34977.3|4
1650451950000|2022-04-20 10:52:30|34980.9|34977.3|34980.9|34977.3|34980.9|34977.3|34980.9|34977.3|0
1650451960000|2022-04-20 10:52:40|34981.4|34977.8|34983.4|34979.8|34984.4|34980.8|34980.4|34976.8|12
1650451970000|2022-04-20 10:52:50|34983.9|34980.3|34983.9|34980.3|34983.9|34980.3|34982.9|34979.3|5
1650451980000|2022-04-20 10:53:00|34984.4|34980.8|34985.4|34981.8|34987.4|34983.8|34984.4|34980.8|8
1650451990000|2022-04-20 10:53:10|34985.9|34982.3|34986.9|34983.3|34988.4|34984.8|34985.9|34982.3|7
1650452000000|2022-04-20 10:53:20|34987.4|34983.8|34988.4|34984.8|34988.9|34985.3|34986.4|34982.8|5
1650452010000|2022-04-20 10:53:30|34988.9|34985.3|34988.4|34984.8|34989.4|34985.8|34988.4|34984.8|1
1650452020000|2022-04-20 10:53:40|34988.9|34985.3|34988.9|34985.3|34988.9|34985.3|34987.4|34983.8|4
1650452030000|2022-04-20 10:53:50|34988.4|34984.8|34991.4|34987.8|34991.4|34987.8|34988.4|34984.8|4
1650452040000|2022-04-20 10:54:00|34990.9|34987.3|34993.4|34989.8|34993.9|34990.3|34990.4|34986.8|20
1650452050000|2022-04-20 10:54:10|34992.9|34989.3|34994.4|34990.8|34995.4|34991.8|34992.4|34988.8|27
1650452060000|2022-04-20 10:54:20|34994.9|34991.3|35001.4|34997.8|35003.4|34999.8|34994.9|34991.3|20
1650452070000|2022-04-20 10:54:30|35000.9|34997.3|35003.4|34999.8|35003.4|34999.8|35000.9|34997.3|12
1650452080000|2022-04-20 10:54:40|35002.9|34999.3|35004.4|35000.8|35004.4|35000.8|35002.4|34998.8|17
1650452090000|2022-04-20 10:54:50|35004.9|35001.3|35003.9|35000.3|35004.9|35001.3|35003.4|34999.8|5
1650452100000|2022-04-20 10:55:00|35004.4|35000.8|34999.9|34996.3|35004.4|35000.8|34997.4|34993.8|23
1650452110000|2022-04-20 10:55:10|34999.4|34995.8|35000.4|34996.8|35000.4|34996.8|34999.4|34995.8|1
1650452120000|2022-04-20 10:55:20|35000.9|34997.3|34999.4|34995.8|35000.9|34997.3|34998.9|34995.3|12
1650452130000|2022-04-20 10:55:30|34998.9|34995.3|34992.9|34989.3|34998.9|34995.3|34990.9|34987.3|24
1650452140000|2022-04-20 10:55:40|34993.4|34989.8|34994.9|34991.3|34994.9|34991.3|34992.9|34989.3|2
1650452150000|2022-04-20 10:55:50|34995.4|34991.8|34997.4|34993.8|34997.9|34994.3|34995.4|34991.8|2
1650452160000|2022-04-20 10:56:00|34996.9|34993.3|34996.9|34993.3|34997.9|34994.3|34995.9|34992.3|15
1650452170000|2022-04-20 10:56:10|34995.9|34992.3|34999.9|34996.3|34999.9|34996.3|34995.9|34992.3|12
1650452180000|2022-04-20 10:56:20|35000.4|34996.8|34999.9|34996.3|35001.4|34997.8|34997.9|34994.3|8
1650452190000|2022-04-20 10:56:30|35000.4|34996.8|35003.4|34999.8|35004.4|35000.8|35000.4|34996.8|3
1650452200000|2022-04-20 10:56:40|35003.9|35000.3|34999.9|34996.3|35003.9|35000.3|34999.9|34996.3|3
1650452210000|2022-04-20 10:56:50|34999.4|34995.8|34999.4|34995.8|35000.4|34996.8|34998.4|34994.8|7
1650452220000|2022-04-20 10:57:00|34999.9|34996.3|35001.9|34998.3|35002.4|34998.8|34999.9|34996.3|4
1650452230000|2022-04-20 10:57:10|35001.4|34997.8|35001.4|34997.8|35001.4|34997.8|35000.4|34996.8|3
1650452240000|2022-04-20 10:57:20|35000.9|34997.3|34997.4|34993.8|35001.4|34997.8|34996.9|34993.3|16
1650452250000|2022-04-20 10:57:30|34996.9|34993.3|34997.4|34993.8|34997.9|34994.3|34996.9|34993.3|10
1650452260000|2022-04-20 10:57:40|34997.9|34994.3|34997.4|34993.8|34998.4|34994.8|34996.9|34993.3|2
1650452270000|2022-04-20 10:57:50|34996.9|34993.3|34999.4|34995.8|35000.9|34997.3|34996.9|34993.3|13
1650452280000|2022-04-20 10:58:00|34998.9|34995.3|35001.4|34997.8|35002.9|34999.3|34998.4|34994.8|12
1650452290000|2022-04-20 10:58:10|35001.9|34998.3|35006.9|35003.3|35006.9|35003.3|34998.4|34994.8|81
1650452300000|2022-04-20 10:58:20|35007.4|35003.8|35012.4|35008.8|35012.4|35008.8|35006.4|35002.8|118
1650452310000|2022-04-20 10:58:30|35011.9|35008.3|35005.4|35001.8|35011.9|35008.3|35005.4|35001.8|36
1650452320000|2022-04-20 10:58:40|35004.9|35001.3|35002.4|34998.8|35004.9|35001.3|35000.9|34997.3|15
1650452330000|2022-04-20 10:58:50|35002.9|34999.3|35003.9|35000.3|35004.9|35001.3|35002.9|34999.3|12
1650452340000|2022-04-20 10:59:00|35004.4|35000.8|35004.4|35000.8|35005.4|35001.8|35003.9|35000.3|20
1650452350000|2022-04-20 10:59:10|35005.4|35001.8|35009.4|35005.8|35010.4|35006.8|35004.9|35001.3|13
1650452360000|2022-04-20 10:59:20|35008.9|35005.3|35007.4|35003.8|35008.9|35005.3|35006.9|35003.3|18
1650452370000|2022-04-20 10:59:30|35007.9|35004.3|35004.4|35000.8|35008.4|35004.8|35003.9|35000.3|6
1650452380000|2022-04-20 10:59:40|35003.9|35000.3|35005.4|35001.8|35005.4|35001.8|35002.9|34999.3|32
1650452390000|2022-04-20 10:59:50|35006.4|35002.8|35009.4|35005.8|35009.9|35006.3|35006.4|35002.8|31
1650452400000|2022-04-20 11:00:00|35009.9|35006.3|35003.9|35000.3|35009.9|35006.3|35003.4|34999.8|46
1650452410000|2022-04-20 11:00:10|35003.4|34999.8|35002.4|34998.8|35006.4|35002.8|35002.4|34998.8|20
1650452420000|2022-04-20 11:00:20|35001.9|34998.3|34995.9|34992.3|35001.9|34998.3|34992.9|34989.3|35
1650452430000|2022-04-20 11:00:30|34996.9|34993.3|34997.4|34993.8|35001.9|34998.3|34995.9|34992.3|43
1650452440000|2022-04-20 11:00:40|34996.9|34993.3|34999.9|34996.3|35000.9|34997.3|34996.4|34992.8|42
1650452450000|2022-04-20 11:00:50|35000.4|34996.8|34997.4|34993.8|35000.4|34996.8|34995.9|34992.3|9
1650452460000|2022-04-20 11:01:00|34996.4|34992.8|34996.9|34993.3|34998.4|34994.8|34994.9|34991.3|25
1650452470000|2022-04-20 11:01:10|34997.4|34993.8|34998.9|34995.3|34999.4|34995.8|34996.4|34992.8|21
1650452480000|2022-04-20 11:01:20|34998.4|34994.8|34988.9|34985.3|34998.9|34995.3|34987.4|34983.8|42
1650452490000|2022-04-20 11:01:30|34989.4|34985.8|34991.4|34987.8|34992.4|34988.8|34989.4|34985.8|22
1650452500000|2022-04-20 11:01:40|34991.9|34988.3|34993.4|34989.8|34993.4|34989.8|34989.9|34986.3|24
1650452510000|2022-04-20 11:01:50|34992.9|34989.3|34992.4|34988.8|34995.4|34991.8|34991.9|34988.3|16
1650452520000|2022-04-20 11:02:00|34991.9|34988.3|34990.4|34986.8|34991.9|34988.3|34990.4|34986.8|12
1650452530000|2022-04-20 11:02:10|34989.9|34986.3|34991.9|34988.3|34991.9|34988.3|34989.4|34985.8|15
1650452540000|2022-04-20 11:02:20|34991.4|34987.8|34991.4|34987.8|34991.9|34988.3|34990.4|34986.8|12
1650452550000|2022-04-20 11:02:30|34990.9|34987.3|34988.9|34985.3|34990.9|34987.3|34987.9|34984.3|19
1650452560000|2022-04-20 11:02:40|34988.4|34984.8|34987.4|34983.8|34989.4|34985.8|34984.9|34981.3|37
1650452570000|2022-04-20 11:02:50|34987.9|34984.3|34988.9|34985.3|34988.9|34985.3|34987.4|34983.8|8
1650452580000|2022-04-20 11:03:00|34989.4|34985.8|34990.4|34986.8|34990.9|34987.3|34986.4|34982.8|23
1650452590000|2022-04-20 11:03:10|34989.9|34986.3|34989.4|34985.8|34989.9|34986.3|34988.4|34984.8|18
1650452600000|2022-04-20 11:03:20|34989.9|34986.3|34990.4|34986.8|34991.4|34987.8|34989.4|34985.8|12
1650452610000|2022-04-20 11:03:30|34989.9|34986.3|34987.4|34983.8|34989.9|34986.3|34987.4|34983.8|14
1650452620000|2022-04-20 11:03:40|34987.9|34984.3|34986.9|34983.3|34988.9|34985.3|34986.9|34983.3|26
1650452630000|2022-04-20 11:03:50|34987.4|34983.8|34986.4|34982.8|34987.4|34983.8|34985.4|34981.8|25
1650452640000|2022-04-20 11:04:00|34986.9|34983.3|34984.9|34981.3|34986.9|34983.3|34983.9|34980.3|20
1650452650000|2022-04-20 11:04:10|34985.4|34981.8|34985.4|34981.8|34986.4|34982.8|34984.9|34981.3|16
1650452660000|2022-04-20 11:04:20|34985.9|34982.3|34986.9|34983.3|34988.4|34984.8|34985.4|34981.8|21
1650452670000|2022-04-20 11:04:30|34986.4|34982.8|34988.4|34984.8|34988.4|34984.8|34985.4|34981.8|15
1650452680000|2022-04-20 11:04:40|34987.9|34984.3|34993.4|34989.8|34993.9|34990.3|34987.4|34983.8|35
1650452690000|2022-04-20 11:04:50|34993.9|34990.3|34999.4|34995.8|35000.4|34996.8|34992.4|34988.8|86
1650452700000|2022-04-20 11:05:00|34998.9|34995.3|34991.4|34987.8|34999.4|34995.8|34991.4|34987.8|40
1650452710000|2022-04-20 11:05:10|34991.9|34988.3|34991.4|34987.8|34992.4|34988.8|34989.4|34985.8|12
1650452720000|2022-04-20 11:05:20|34990.9|34987.3|34993.4|34989.8|34994.4|34990.8|34990.9|34987.3|15
1650452730000|2022-04-20 11:05:30|34993.9|34990.3|34994.4|34990.8|34994.4|34990.8|34993.4|34989.8|5
1650452740000|2022-04-20 11:05:40|34994.9|34991.3|34993.4|34989.8|34995.4|34991.8|34992.9|34989.3|10
1650452750000|2022-04-20 11:05:50|34993.9|34990.3|34990.4|34986.8|34993.9|34990.3|34990.4|34986.8|8
1650452760000|2022-04-20 11:06:00|34989.9|34986.3|34993.4|34989.8|34994.4|34990.8|34989.9|34986.3|13
1650452770000|2022-04-20 11:06:10|34992.9|34989.3|34991.9|34988.3|34995.4|34991.8|34990.4|34986.8|8
1650452780000|2022-04-20 11:06:20|34991.4|34987.8|34992.4|34988.8|34994.4|34990.8|34990.9|34987.3|10
1650452790000|2022-04-20 11:06:30|34992.9|34989.3|34992.4|34988.8|34992.9|34989.3|34991.4|34987.8|3
1650452800000|2022-04-20 11:06:40|34991.9|34988.3|34993.9|34990.3|34994.4|34990.8|34991.9|34988.3|25
1650452810000|2022-04-20 11:06:50|34993.4|34989.8|34993.4|34989.8|34995.9|34992.3|34989.9|34986.3|28
1650452820000|2022-04-20 11:07:00|34993.9|34990.3|34992.4|34988.8|34994.4|34990.8|34991.9|34988.3|8
1650452830000|2022-04-20 11:07:10|34991.9|34988.3|34995.4|34991.8|34995.4|34991.8|34991.9|34988.3|11
1650452840000|2022-04-20 11:07:20|34995.9|34992.3|34995.4|34991.8|34997.4|34993.8|34995.4|34991.8|9
1650452850000|2022-04-20 11:07:30|34994.9|34991.3|34995.9|34992.3|34996.4|34992.8|34994.9|34991.3|2
1650452860000|2022-04-20 11:07:40|34996.4|34992.8|34997.9|34994.3|34997.9|34994.3|34995.4|34991.8|5
1650452870000|2022-04-20 11:07:50|34997.4|34993.8|34999.4|34995.8|34999.4|34995.8|34997.4|34993.8|7
1650452880000|2022-04-20 11:08:00|34999.9|34996.3|35003.4|34999.8|35003.9|35000.3|34999.4|34995.8|25
1650452890000|2022-04-20 11:08:10|35003.9|35000.3|35002.9|34999.3|35006.9|35003.3|35002.9|34999.3|25
1650452900000|2022-04-20 11:08:20|35003.4|34999.8|35001.4|34997.8|35004.9|35001.3|35000.9|34997.3|7
1650452910000|2022-04-20 11:08:30|35000.9|34997.3|35002.9|34999.3|35002.9|34999.3|35000.9|34997.3|3
1650452920000|2022-04-20 11:08:40|35003.4|34999.8|35004.4|35000.8|35004.4|35000.8|35002.9|34999.3|4
1650452930000|2022-04-20 11:08:50|35003.9|35000.3|35004.4|35000.8|35005.4|35001.8|35003.9|35000.3|5
1650452940000|2022-04-20 11:09:00|35004.9|35001.3|35004.9|35001.3|35005.4|35001.8|35003.9|35000.3|6
1650452950000|2022-04-20 11:09:10|35005.4|35001.8|35004.4|35000.8|35005.4|35001.8|35004.4|35000.8|4
1650452960000|2022-04-20 11:09:20|35004.9|35001.3|34997.4|34993.8|35004.9|35001.3|34996.9|34993.3|13
1650452970000|2022-04-20 11:09:30|34997.9|34994.3|34998.9|34995.3|35000.4|34996.8|34997.9|34994.3|13
1650452980000|2022-04-20 11:09:40|34998.4|34994.8|35002.9|34999.3|35002.9|34999.3|34998.4|34994.8|4
1650452990000|2022-04-20 11:09:50|35002.4|34998.8|35002.4|34998.8|35002.9|34999.3|35001.4|34997.8|1
1650453000000|2022-04-20 11:10:00|35001.9|34998.3|35001.4|34997.8|35002.4|34998.8|35001.4|34997.8|4
1650453010000|2022-04-20 11:10:10|35001.9|34998.3|34998.4|34994.8|35001.9|34998.3|34998.4|34994.8|1
1650453020000|2022-04-20 11:10:20|34997.9|34994.3|34996.4|34992.8|34998.9|34995.3|34995.9|34992.3|6
1650453030000|2022-04-20 11:10:30|34995.9|34992.3|34994.9|34991.3|34996.4|34992.8|34994.4|34990.8|10
1650453040000|2022-04-20 11:10:40|34994.4|34990.8|34994.4|34990.8|34995.9|34992.3|34993.4|34989.8|8
1650453050000|2022-04-20 11:10:50|34993.9|34990.3|34990.4|34986.8|34994.4|34990.8|34990.4|34986.8|25
1650453060000|2022-04-20 11:11:00|34991.9|34988.3|34988.9|34985.3|34992.4|34988.8|34987.4|34983.8|25
1650453070000|2022-04-20 11:11:10|34987.9|34984.3|34990.4|34986.8|34990.4|34986.8|34987.9|34984.3|19
1650453080000|2022-04-20 11:11:20|34989.9|34986.3|34989.9|34986.3|34990.4|34986.8|34989.4|34985.8|2
1650453090000|2022-04-20 11:11:30|34989.4|34985.8|34990.9|34987.3|34990.9|34987.3|34989.4|34985.8|3
1650453100000|2022-04-20 11:11:40|34990.4|34986.8|34992.4|34988.8|34992.9|34989.3|34989.9|34986.3|7
1650453110000|2022-04-20 11:11:50|34991.9|34988.3|34992.4|34988.8|34993.4|34989.8|34990.9|34987.3|8
1650453120000|2022-04-20 11:12:00|34992.9|34989.3|34991.4|34987.8|34993.4|34989.8|34989.4|34985.8|14
1650453130000|2022-04-20 11:12:10|34991.9|34988.3|34991.4|34987.8|34991.9|34988.3|34990.4|34986.8|0
1650453140000|2022-04-20 11:12:20|34991.9|34988.3|34992.4|34988.8|34993.4|34989.8|34991.4|34987.8|7
1650453150000|2022-04-20 11:12:30|34991.9|34988.3|34993.4|34989.8|34995.9|34992.3|34991.4|34987.8|1
1650453160000|2022-04-20 11:12:40|34993.9|34990.3|34992.4|34988.8|34993.9|34990.3|34992.4|34988.8|1
1650453170000|2022-04-20 11:12:50|34991.9|34988.3|34990.9|34987.3|34991.9|34988.3|34990.9|34987.3|0
1650453180000|2022-04-20 11:13:00|34991.4|34987.8|34989.9|34986.3|34991.4|34987.8|34989.9|34986.3|8
1650453190000|2022-04-20 11:13:10|34990.4|34986.8|34990.4|34986.8|34990.9|34987.3|34989.9|34986.3|16
1650453200000|2022-04-20 11:13:20|34990.9|34987.3|34990.9|34987.3|34990.9|34987.3|34989.4|34985.8|2
1650453210000|2022-04-20 11:13:30|34991.4|34987.8|34991.4|34987.8|34991.9|34988.3|34990.4|34986.8|2
1650453220000|2022-04-20 11:13:40|34991.9|34988.3|34991.4|34987.8|34991.9|34988.3|34990.9|34987.3|4
1650453230000|2022-04-20 11:13:50|34991.9|34988.3|34990.9|34987.3|34991.9|34988.3|34990.9|34987.3|2
1650453240000|2022-04-20 11:14:00|34991.4|34987.8|34988.4|34984.8|34991.4|34987.8|34988.4|34984.8|12
1650453250000|2022-04-20 11:14:10|34988.9|34985.3|34987.4|34983.8|34988.9|34985.3|34987.4|34983.8|14
1650453260000|2022-04-20 11:14:20|34986.9|34983.3|34982.9|34979.3|34986.9|34983.3|34981.9|34978.3|27
1650453270000|2022-04-20 11:14:30|34983.4|34979.8|34982.4|34978.8|34983.4|34979.8|34980.9|34977.3|15
1650453280000|2022-04-20 11:14:40|34982.9|34979.3|34982.9|34979.3|34983.4|34979.8|34982.4|34978.8|0
1650453290000|2022-04-20 11:14:50|34982.4|34978.8|34982.9|34979.3|34983.4|34979.8|34982.4|34978.8|9
1650453300000|2022-04-20 11:15:00|34983.4|34979.8|34983.4|34979.8|34983.9|34980.3|34982.4|34978.8|5
1650453310000|2022-04-20 11:15:10|34983.9|34980.3|34984.9|34981.3|34985.9|34982.3|34983.9|34980.3|8
1650453320000|2022-04-20 11:15:20|34984.4|34980.8|34981.4|34977.8|34984.9|34981.3|34980.9|34977.3|9
1650453330000|2022-04-20 11:15:30|34980.9|34977.3|34981.4|34977.8|34982.4|34978.8|34980.9|34977.3|3
1650453340000|2022-04-20 11:15:40|34980.9|34977.3|34981.4|34977.8|34982.4|34978.8|34980.4|34976.8|13
1650453350000|2022-04-20 11:15:50|34980.9|34977.3|34978.9|34975.3|34981.9|34978.3|34977.9|34974.3|15
1650453360000|2022-04-20 11:16:00|34979.9|34976.3|34978.4|34974.8|34979.9|34976.3|34977.9|34974.3|13
1650453370000|2022-04-20 11:16:10|34977.9|34974.3|34977.4|34973.8|34977.9|34974.3|34976.9|34973.3|8
1650453380000|2022-04-20 11:16:20|34976.9|34973.3|34975.9|34972.3|34977.4|34973.8|34975.4|34971.8|6
1650453390000|2022-04-20 11:16:30|34976.4|34972.8|34970.9|34967.3|34977.4|34973.8|34970.9|34967.3|38
1650453400000|2022-04-20 11:16:40|34971.4|34967.8|34977.4|34973.8|34977.4|34973.8|34971.4|34967.8|25
1650453410000|2022-04-20 11:16:50|34976.9|34973.3|34978.4|34974.8|34978.4|34974.8|34976.9|34973.3|10
1650453420000|2022-04-20 11:17:00|34977.9|34974.3|34980.4|34976.8|34986.9|34983.3|34977.4|34973.8|53
1650453430000|2022-04-20 11:17:10|34980.9|34977.3|34982.4|34978.8|34982.4|34978.8|34979.9|34976.3|6
1650453440000|2022-04-20 11:17:20|34982.9|34979.3|34984.4|34980.8|34984.4|34980.8|34982.9|34979.3|1
1650453450000|2022-04-20 11:17:30|34984.9|34981.3|34983.9|34980.3|34985.4|34981.8|34983.9|34980.3|8
1650453460000|2022-04-20 11:17:40|34983.4|34979.8|34983.4|34979.8|34984.4|34980.8|34981.4|34977.8|1
1650453470000|2022-04-20 11:17:50|34983.9|34980.3|34984.9|34981.3|34985.4|34981.8|34981.9|34978.3|5
1650453480000|2022-04-20 11:18:00|34985.4|34981.8|34986.4|34982.8|34986.9|34983.3|34984.4|34980.8|3
1650453490000|2022-04-20 11:18:10|34985.9|34982.3|34984.9|34981.3|34986.4|34982.8|34984.4|34980.8|5
1650453500000|2022-04-20 11:18:20|34984.4|34980.8|34984.4|34980.8|34985.4|34981.8|34982.4|34978.8|6
1650453510000|2022-04-20 11:18:30|34983.9|34980.3|34981.4|34977.8|34984.4|34980.8|34980.9|34977.3|9
1650453520000|2022-04-20 11:18:40|34981.9|34978.3|34982.4|34978.8|34982.9|34979.3|34981.4|34977.8|4
1650453530000|2022-04-20 11:18:50|34981.9|34978.3|34982.4|34978.8|34983.4|34979.8|34981.4|34977.8|5
1650453540000|2022-04-20 11:19:00|34981.9|34978.3|34979.9|34976.3|34981.9|34978.3|34979.9|34976.3|8
1650453550000|2022-04-20 11:19:10|34980.4|34976.8|34978.9|34975.3|34980.4|34976.8|34978.9|34975.3|0
1650453560000|2022-04-20 11:19:20|34979.4|34975.8|34980.4|34976.8|34981.9|34978.3|34979.4|34975.8|12
1650453570000|2022-04-20 11:19:30|34980.9|34977.3|34981.4|34977.8|34981.4|34977.8|34980.4|34976.8|7
1650453580000|2022-04-20 11:19:40|34980.9|34977.3|34981.9|34978.3|34984.9|34981.3|34980.4|34976.8|36
1650453590000|2022-04-20 11:19:50|34982.4|34978.8|34977.4|34973.8|34982.4|34978.8|34976.4|34972.8|29
1650453600000|2022-04-20 11:20:00|34977.9|34974.3|34976.4|34972.8|34978.4|34974.8|34974.9|34971.3|18
1650453610000|2022-04-20 11:20:10|34975.9|34972.3|34974.9|34971.3|34977.4|34973.8|34974.9|34971.3|5
1650453620000|2022-04-20 11:20:20|34974.4|34970.8|34973.9|34970.3|34975.9|34972.3|34973.4|34969.8|23
1650453630000|2022-04-20 11:20:30|34973.4|34969.8|34973.9|34970.3|34973.9|34970.3|34973.4|34969.8|2
1650453640000|2022-04-20 11:20:40|34973.4|34969.8|34978.4|34974.8|34978.9|34975.3|34973.4|34969.8|5
1650453650000|2022-04-20 11:20:50|34978.9|34975.3|34977.9|34974.3|34978.9|34975.3|34977.4|34973.8|6
1650453660000|2022-04-20 11:21:00|34978.4|34974.8|34978.9|34975.3|34979.9|34976.3|34978.4|34974.8|14
1650453670000|2022-04-20 11:21:10|34978.4|34974.8|34977.9|34974.3|34979.4|34975.8|34975.4|34971.8|9
1650453680000|2022-04-20 11:21:20|34978.4|34974.8|34978.4|34974.8|34979.4|34975.8|34977.9|34974.3|3
1650453690000|2022-04-20 11:21:30|34977.9|34974.3|34977.9|34974.3|34978.4|34974.8|34977.9|34974.3|0
1650453700000|2022-04-20 11:21:40|34976.9|34973.3|34977.4|34973.8|34978.4|34974.8|34975.9|34972.3|4
1650453710000|2022-04-20 11:21:50|34976.9|34973.3|34975.4|34971.8|34977.9|34974.3|34974.4|34970.8|1
1650453720000|2022-04-20 11:22:00|34974.9|34971.3|34973.9|34970.3|34974.9|34971.3|34973.4|34969.8|5
1650453730000|2022-04-20 11:22:10|34973.4|34969.8|34973.4|34969.8|34975.4|34971.8|34972.4|34968.8|10
1650453740000|2022-04-20 11:22:20|34973.9|34970.3|34973.9|34970.3|34974.9|34971.3|34973.4|34969.8|4
1650453750000|2022-04-20 11:22:30|34974.4|34970.8|34974.4|34970.8|34974.4|34970.8|34972.9|34969.3|4
1650453760000|2022-04-20 11:22:40|34973.4|34969.8|34973.4|34969.8|34973.9|34970.3|34973.4|34969.8|12
1650453770000|2022-04-20 11:22:50|34973.9|34970.3|34974.4|34970.8|34975.4|34971.8|34972.4|34968.8|17
1650453780000|2022-04-20 11:23:00|34973.9|34970.3|34972.4|34968.8|34973.9|34970.3|34969.9|34966.3|53
1650453790000|2022-04-20 11:23:10|34971.9|34968.3|34974.4|34970.8|34974.9|34971.3|34971.4|34967.8|8
1650453800000|2022-04-20 11:23:20|34973.9|34970.3|34975.4|34971.8|34975.9|34972.3|34973.9|34970.3|9
1650453810000|2022-04-20 11:23:30|34974.9|34971.3|34974.4|34970.8|34975.4|34971.8|34972.4|34968.8|13
1650453820000|2022-04-20 11:23:40|34974.9|34971.3|34975.4|34971.8|34975.4|34971.8|34973.4|34969.8|11
1650453830000|2022-04-20 11:23:50|34975.9|34972.3|34974.4|34970.8|34976.9|34973.3|34974.4|34970.8|15
1650453840000|2022-04-20 11:24:00|34973.9|34970.3|34975.4|34971.8|34975.4|34971.8|34971.4|34967.8|9
1650453850000|2022-04-20 11:24:10|34974.9|34971.3|34972.4|34968.8|34974.9|34971.3|34972.4|34968.8|5
1650453860000|2022-04-20 11:24:20|34972.9|34969.3|34972.4|34968.8|34972.9|34969.3|34971.4|34967.8|7
1650453870000|2022-04-20 11:24:30|34972.9|34969.3|34974.9|34971.3|34975.4|34971.8|34972.4|34968.8|3
1650453880000|2022-04-20 11:24:40|34974.4|34970.8|34974.9|34971.3|34976.4|34972.8|34974.4|34970.8|4
1650453890000|2022-04-20 11:24:50|34975.4|34971.8|34975.4|34971.8|34975.4|34971.8|34973.4|34969.8|13
1650453900000|2022-04-20 11:25:00|34974.9|34971.3|34975.4|34971.8|34975.9|34972.3|34972.9|34969.3|13
1650453910000|2022-04-20 11:25:10|34975.9|34972.3|34977.9|34974.3|34978.4|34974.8|34975.9|34972.3|14
1650453920000|2022-04-20 11:25:20|34978.4|34974.8|34980.4|34976.8|34980.9|34977.3|34977.4|34973.8|34
1650453930000|2022-04-20 11:25:30|34980.9|34977.3|34981.4|34977.8|34981.9|34978.3|34980.4|34976.8|11
1650453940000|2022-04-20 11:25:40|34982.4|34978.8|34981.9|34978.3|34982.4|34978.8|34980.4|34976.8|12
1650453950000|2022-04-20 11:25:50|34981.4|34977.8|34980.4|34976.8|34981.9|34978.3|34978.4|34974.8|16
1650453960000|2022-04-20 11:26:00|34980.9|34977.3|34982.4|34978.8|34982.4|34978.8|34980.9|34977.3|23
1650453970000|2022-04-20 11:26:10|34982.9|34979.3|34983.4|34979.8|34984.4|34980.8|34981.9|34978.3|15
1650453980000|2022-04-20 11:26:20|34983.9|34980.3|34987.4|34983.8|34987.9|34984.3|34983.4|34979.8|26
1650453990000|2022-04-20 11:26:30|34987.9|34984.3|34986.4|34982.8|34988.4|34984.8|34985.4|34981.8|9
1650454000000|2022-04-20 11:26:40|34987.4|34983.8|34987.4|34983.8|34988.4|34984.8|34986.9|34983.3|17
1650454010000|2022-04-20 11:26:50|34986.9|34983.3|34984.4|34980.8|34987.9|34984.3|34984.4|34980.8|7
1650454020000|2022-04-20 11:27:00|34984.9|34981.3|34983.4|34979.8|34985.4|34981.8|34982.4|34978.8|21
1650454030000|2022-04-20 11:27:10|34982.9|34979.3|34982.4|34978.8|34982.9|34979.3|34981.4|34977.8|31
1650454040000|2022-04-20 11:27:20|34982.9|34979.3|34982.4|34978.8|34983.4|34979.8|34981.4|34977.8|12
1650454050000|2022-04-20 11:27:30|34981.4|34977.8|34983.4|34979.8|34983.4|34979.8|34981.4|34977.8|5
1650454060000|2022-04-20 11:27:40|34983.9|34980.3|34984.4|34980.8|34984.9|34981.3|34982.4|34978.8|7
1650454070000|2022-04-20 11:27:50|34984.9|34981.3|34985.4|34981.8|34985.9|34982.3|34984.9|34981.3|9
1650454080000|2022-04-20 11:28:00|34985.9|34982.3|34984.4|34980.8|34985.9|34982.3|34982.4|34978.8|9
1650454090000|2022-04-20 11:28:10|34983.9|34980.3|34983.4|34979.8|34984.4|34980.8|34983.4|34979.8|9
1650454100000|2022-04-20 11:28:20|34982.9|34979.3|34982.4|34978.8|34983.4|34979.8|34981.9|34978.3|3
1650454110000|2022-04-20 11:28:30|34981.9|34978.3|34981.4|34977.8|34981.9|34978.3|34979.9|34976.3|13
1650454120000|2022-04-20 11:28:40|34980.9|34977.3|34979.4|34975.8|34981.4|34977.8|34979.4|34975.8|20
1650454130000|2022-04-20 11:28:50|34979.9|34976.3|34980.4|34976.8|34980.9|34977.3|34978.9|34975.3|7
1650454140000|2022-04-20 11:29:00|34979.9|34976.3|34978.4|34974.8|34980.4|34976.8|34978.4|34974.8|13
1650454150000|2022-04-20 11:29:10|34978.9|34975.3|34977.9|34974.3|34980.4|34976.8|34977.9|34974.3|10
1650454160000|2022-04-20 11:29:20|34978.4|34974.8|34979.4|34975.8|34979.4|34975.8|34977.9|34974.3|5
1650454170000|2022-04-20 11:29:30|34979.9|34976.3|34979.4|34975.8|34980.4|34976.8|34979.4|34975.8|2
1650454180000|2022-04-20 11:29:40|34979.9|34976.3|34980.4|34976.8|34980.9|34977.3|34979.9|34976.3|2
1650454190000|2022-04-20 11:29:50|34980.9|34977.3|34980.9|34977.3|34980.9|34977.3|34980.9|34977.3|0
1650454200000|2022-04-20 11:30:00|34979.9|34976.3|34976.9|34973.3|34979.9|34976.3|34976.9|34973.3|20
1650454210000|2022-04-20 11:30:10|34977.4|34973.8|34973.9|34970.3|34977.4|34973.8|34973.9|34970.3|14
1650454220000|2022-04-20 11:30:20|34974.4|34970.8|34975.4|34971.8|34976.4|34972.8|34971.4|34967.8|36
1650454230000|2022-04-20 11:30:30|34975.9|34972.3|34977.4|34973.8|34977.4|34973.8|34975.9|34972.3|3
1650454240000|2022-04-20 11:30:40|34976.9|34973.3|34978.4|34974.8|34978.4|34974.8|34975.4|34971.8|2
1650454250000|2022-04-20 11:30:50|34978.9|34975.3|34979.4|34975.8|34980.9|34977.3|34978.9|34975.3|3
1650454260000|2022-04-20 11:31:00|34978.9|34975.3|34975.9|34972.3|34978.9|34975.3|34975.4|34971.8|11
1650454270000|2022-04-20 11:31:10|34976.4|34972.8|34971.9|34968.3|34976.4|34972.8|34971.9|34968.3|12
1650454280000|2022-04-20 11:31:20|34973.4|34969.8|34976.4|34972.8|34976.4|34972.8|34972.4|34968.8|5
1650454290000|2022-04-20 11:31:30|34975.9|34972.3|34974.9|34971.3|34976.4|34972.8|34974.9|34971.3|0
1650454300000|2022-04-20 11:31:40|34975.4|34971.8|34977.4|34973.8|34977.9|34974.3|34975.4|34971.8|4
1650454310000|2022-04-20 11:31:50|34976.9|34973.3|34977.4|34973.8|34977.4|34973.8|34976.4|34972.8|3
1650454320000|2022-04-20 11:32:00|34977.9|34974.3|34981.4|34977.8|34981.4|34977.8|34977.9|34974.3|11
1650454330000|2022-04-20 11:32:10|34981.9|34978.3|34979.4|34975.8|34982.4|34978.8|34979.4|34975.8|4
1650454340000|2022-04-20 11:32:20|34978.9|34975.3|34979.4|34975.8|34980.9|34977.3|34977.4|34973.8|15
1650454350000|2022-04-20 11:32:30|34979.9|34976.3|34981.4|34977.8|34981.4|34977.8|34978.4|34974.8|2
1650454360000|2022-04-20 11:32:40|34980.9|34977.3|34980.9|34977.3|34980.9|34977.3|34980.4|34976.8|0
1650454370000|2022-04-20 11:32:50|34980.4|34976.8|34985.9|34982.3|34985.9|34982.3|34980.4|34976.8|11
1650454380000|2022-04-20 11:33:00|34985.4|34981.8|34982.4|34978.8|34985.4|34981.8|34982.4|34978.8|3
1650454390000|2022-04-20 11:33:10|34981.9|34978.3|34980.4|34976.8|34982.4|34978.8|34980.4|34976.8|21
1650454400000|2022-04-20 11:33:20|34979.9|34976.3|34980.4|34976.8|34980.4|34976.8|34978.9|34975.3|9
1650454410000|2022-04-20 11:33:30|34980.9|34977.3|34980.4|34976.8|34981.4|34977.8|34979.9|34976.3|2
1650454420000|2022-04-20 11:33:40|34980.9|34977.3|34981.4|34977.8|34981.4|34977.8|34980.4|34976.8|0
1650454430000|2022-04-20 11:33:50|34980.4|34976.8|34980.4|34976.8|34980.9|34977.3|34980.4|34976.8|1
1650454440000|2022-04-20 11:34:00|34980.9|34977.3|34974.4|34970.8|34980.9|34977.3|34973.9|34970.3|12
1650454450000|2022-04-20 11:34:10|34973.9|34970.3|34977.4|34973.8|34978.9|34975.3|34973.9|34970.3|6
1650454460000|2022-04-20 11:34:20|34976.9|34973.3|34976.4|34972.8|34977.4|34973.8|34976.4|34972.8|0
1650454470000|2022-04-20 11:34:30|34976.9|34973.3|34975.4|34971.8|34976.9|34973.3|34973.9|34970.3|6
1650454480000|2022-04-20 11:34:40|34975.9|34972.3|34977.4|34973.8|34978.9|34975.3|34975.9|34972.3|10
1650454490000|2022-04-20 11:34:50|34977.9|34974.3|34976.9|34973.3|34978.4|34974.8|34976.9|34973.3|0
1650454500000|2022-04-20 11:35:00|34977.4|34973.8|34980.4|34976.8|34980.9|34977.3|34976.9|34973.3|19
1650454510000|2022-04-20 11:35:10|34980.9|34977.3|34983.9|34980.3|34984.4|34980.8|34980.4|34976.8|18
1650454520000|2022-04-20 11:35:20|34983.4|34979.8|34981.4|34977.8|34983.9|34980.3|34981.4|34977.8|11
1650454530000|2022-04-20 11:35:30|34980.4|34976.8|34977.4|34973.8|34981.4|34977.8|34977.4|34973.8|18
1650454540000|2022-04-20 11:35:40|34977.9|34974.3|34976.9|34973.3|34977.9|34974.3|34976.4|34972.8|2
1650454550000|2022-04-20 11:35:50|34976.4|34972.8|34977.4|34973.8|34977.4|34973.8|34974.9|34971.3|13
1650454560000|2022-04-20 11:36:00|34976.9|34973.3|34976.9|34973.3|34977.4|34973.8|34975.9|34972.3|1
1650454570000|2022-04-20 11:36:10|34976.4|34972.8|34974.9|34971.3|34977.4|34973.8|34974.4|34970.8|10
1650454580000|2022-04-20 11:36:20|34975.4|34971.8|34974.9|34971.3|34975.4|34971.8|34973.4|34969.8|4
1650454590000|2022-04-20 11:36:30|34975.4|34971.8|34975.4|34971.8|34976.9|34973.3|34975.4|34971.8|0
1650454600000|2022-04-20 11:36:40|34975.9|34972.3|34976.4|34972.8|34977.4|34973.8|34975.9|34972.3|1
1650454610000|2022-04-20 11:36:50|34976.9|34973.3|34977.4|34973.8|34977.4|34973.8|34976.4|34972.8|4
1650454620000|2022-04-20 11:37:00|34977.9|34974.3|34979.4|34975.8|34979.4|34975.8|34976.4|34972.8|14
1650454630000|2022-04-20 11:37:10|34979.9|34976.3|34978.4|34974.8|34979.9|34976.3|34977.4|34973.8|11
1650454640000|2022-04-20 11:37:20|34977.4|34973.8|34976.4|34972.8|34978.4|34974.8|34976.4|34972.8|3
1650454650000|2022-04-20 11:37:30|34975.9|34972.3|34975.4|34971.8|34975.9|34972.3|34973.4|34969.8|8
1650454660000|2022-04-20 11:37:40|34976.4|34972.8|34976.4|34972.8|34976.4|34972.8|34976.4|34972.8|0
1650454670000|2022-04-20 11:37:50|34975.4|34971.8|34974.4|34970.8|34975.4|34971.8|34973.9|34970.3|3
1650454680000|2022-04-20 11:38:00|34974.9|34971.3|34973.4|34969.8|34975.4|34971.8|34973.4|34969.8|5
1650454690000|2022-04-20 11:38:10|34973.9|34970.3|34974.4|34970.8|34975.4|34971.8|34973.4|34969.8|13
1650454700000|2022-04-20 11:38:20|34974.9|34971.3|34975.4|34971.8|34975.4|34971.8|34974.9|34971.3|1
1650454710000|2022-04-20 11:38:30|34975.9|34972.3|34983.4|34979.8|34983.9|34980.3|34975.9|34972.3|37
1650454720000|2022-04-20 11:38:40|34982.9|34979.3|34981.4|34977.8|34983.9|34980.3|34980.9|34977.3|17
1650454730000|2022-04-20 11:38:50|34980.4|34976.8|34979.4|34975.8|34981.4|34977.8|34979.4|34975.8|17
1650454740000|2022-04-20 11:39:00|34978.4|34974.8|34978.9|34975.3|34979.4|34975.8|34976.4|34972.8|18
1650454750000|2022-04-20 11:39:10|34978.4|34974.8|34978.4|34974.8|34979.4|34975.8|34977.4|34973.8|1
1650454760000|2022-04-20 11:39:20|34978.9|34975.3|34979.4|34975.8|34979.9|34976.3|34978.4|34974.8|9
1650454770000|2022-04-20 11:39:30|34978.9|34975.3|34984.4|34980.8|34984.4|34980.8|34978.4|34974.8|26
1650454780000|2022-04-20 11:39:40|34983.9|34980.3|34984.4|34980.8|34984.9|34981.3|34982.4|34978.8|8
1650454790000|2022-04-20 11:39:50|34984.9|34981.3|34986.9|34983.3|34986.9|34983.3|34984.4|34980.8|24
1650454800000|2022-04-20 11:40:00|34984.9|34981.3|34982.9|34979.3|34985.9|34982.3|34982.9|34979.3|46
1650454810000|2022-04-20 11:40:10|34981.9|34978.3|34980.4|34976.8|34983.4|34979.8|34980.4|34976.8|19
1650454820000|2022-04-20 11:40:20|34980.9|34977.3|34980.4|34976.8|34981.4|34977.8|34979.9|34976.3|14
1650454830000|2022-04-20 11:40:30|34979.9|34976.3|34978.4|34974.8|34979.9|34976.3|34978.4|34974.8|15
1650454840000|2022-04-20 11:40:40|34978.9|34975.3|34982.4|34978.8|34982.4|34978.8|34978.9|34975.3|17
1650454850000|2022-04-20 11:40:50|34981.4|34977.8|34982.4|34978.8|34982.4|34978.8|34980.9|34977.3|11
1650454860000|2022-04-20 11:41:00|34982.9|34979.3|34982.4|34978.8|34985.4|34981.8|34981.9|34978.3|25
1650454870000|2022-04-20 11:41:10|34982.9|34979.3|34981.4|34977.8|34982.9|34979.3|34981.4|34977.8|8
1650454880000|2022-04-20 11:41:20|34981.9|34978.3|34983.4|34979.8|34984.4|34980.8|34979.9|34976.3|14
1650454890000|2022-04-20 11:41:30|34982.9|34979.3|34984.9|34981.3|34985.4|34981.8|34982.9|34979.3|13
1650454900000|2022-04-20 11:41:40|34985.4|34981.8|34985.4|34981.8|34986.9|34983.3|34984.9|34981.3|13
1650454910000|2022-04-20 11:41:50|34985.9|34982.3|34987.4|34983.8|34987.4|34983.8|34985.9|34982.3|14
1650454920000|2022-04-20 11:42:00|34987.9|34984.3|34989.4|34985.8|34992.4|34988.8|34986.4|34982.8|41
1650454930000|2022-04-20 11:42:10|34988.9|34985.3|34988.9|34985.3|34989.4|34985.8|34988.9|34985.3|1
1650454940000|2022-04-20 11:42:20|34988.4|34984.8|34987.9|34984.3|34988.4|34984.8|34985.9|34982.3|19
1650454950000|2022-04-20 11:42:30|34987.4|34983.8|34988.4|34984.8|34988.4|34984.8|34987.4|34983.8|9
1650454960000|2022-04-20 11:42:40|34988.9|34985.3|34986.9|34983.3|34990.4|34986.8|34986.4|34982.8|19
1650454970000|2022-04-20 11:42:50|34986.4|34982.8|34984.9|34981.3|34987.4|34983.8|34984.4|34980.8|9
1650454980000|2022-04-20 11:43:00|34985.4|34981.8|34986.4|34982.8|34986.4|34982.8|34984.9|34981.3|1
1650454990000|2022-04-20 11:43:10|34986.9|34983.3|34986.4|34982.8|34987.4|34983.8|34986.4|34982.8|9
1650455000000|2022-04-20 11:43:20|34986.9|34983.3|34986.9|34983.3|34987.4|34983.8|34986.4|34982.8|8
1650455010000|2022-04-20 11:43:30|34987.4|34983.8|34987.4|34983.8|34988.4|34984.8|34986.9|34983.3|12
1650455020000|2022-04-20 11:43:40|34986.4|34982.8|34987.4|34983.8|34987.9|34984.3|34985.9|34982.3|8
1650455030000|2022-04-20 11:43:50|34986.9|34983.3|34985.4|34981.8|34988.4|34984.8|34985.4|34981.8|6
1650455040000|2022-04-20 11:44:00|34984.9|34981.3|34981.4|34977.8|34985.4|34981.8|34980.4|34976.8|9
1650455050000|2022-04-20 11:44:10|34980.9|34977.3|34984.4|34980.8|34984.4|34980.8|34980.9|34977.3|3
1650455060000|2022-04-20 11:44:20|34983.9|34980.3|34984.4|34980.8|34984.9|34981.3|34983.4|34979.8|0
1650455070000|2022-04-20 11:44:30|34984.9|34981.3|34984.4|34980.8|34984.9|34981.3|34984.4|34980.8|0
1650455080000|2022-04-20 11:44:40|34983.9|34980.3|34984.4|34980.8|34985.4|34981.8|34983.9|34980.3|0
1650455090000|2022-04-20 11:44:50|34985.4|34981.8|34984.9|34981.3|34985.9|34982.3|34983.9|34980.3|3
1650455100000|2022-04-20 11:45:00|34985.4|34981.8|34985.4|34981.8|34986.4|34982.8|34984.9|34981.3|1
1650455110000|2022-04-20 11:45:10|34985.9|34982.3|34985.4|34981.8|34986.4|34982.8|34985.4|34981.8|1
1650455120000|2022-04-20 11:45:20|34985.9|34982.3|34986.4|34982.8|34987.4|34983.8|34985.9|34982.3|2
1650455130000|2022-04-20 11:45:30|34986.9|34983.3|34990.4|34986.8|34990.4|34986.8|34986.4|34982.8|1
1650455140000|2022-04-20 11:45:40|34989.9|34986.3|34988.4|34984.8|34989.9|34986.3|34986.9|34983.3|5
1650455150000|2022-04-20 11:45:50|34988.9|34985.3|34989.4|34985.8|34989.4|34985.8|34988.4|34984.8|1
1650455160000|2022-04-20 11:46:00|34989.9|34986.3|34987.4|34983.8|34989.9|34986.3|34986.9|34983.3|13
1650455170000|2022-04-20 11:46:10|34988.4|34984.8|34988.9|34985.3|34988.9|34985.3|34986.9|34983.3|5
1650455180000|2022-04-20 11:46:20|34988.4|34984.8|34987.4|34983.8|34988.9|34985.3|34986.9|34983.3|6
1650455190000|2022-04-20 11:46:30|34987.9|34984.3|34989.4|34985.8|34989.4|34985.8|34987.9|34984.3|2
1650455200000|2022-04-20 11:46:40|34989.9|34986.3|34990.9|34987.3|34990.9|34987.3|34989.9|34986.3|1
1650455210000|2022-04-20 11:46:50|34990.4|34986.8|34992.9|34989.3|34993.4|34989.8|34990.4|34986.8|35
1650455220000|2022-04-20 11:47:00|34991.9|34988.3|34991.4|34987.8|34992.4|34988.8|34991.4|34987.8|3
1650455230000|2022-04-20 11:47:10|34991.9|34988.3|34992.4|34988.8|34994.9|34991.3|34991.9|34988.3|14
1650455240000|2022-04-20 11:47:20|34992.9|34989.3|34995.4|34991.8|34996.9|34993.3|34992.9|34989.3|17
1650455250000|2022-04-20 11:47:30|34995.9|34992.3|34996.4|34992.8|34996.9|34993.3|34994.4|34990.8|3
1650455260000|2022-04-20 11:47:40|34996.9|34993.3|34997.4|34993.8|34997.9|34994.3|34996.9|34993.3|0
1650455270000|2022-04-20 11:47:50|34996.9|34993.3|34998.4|34994.8|34998.9|34995.3|34996.9|34993.3|9
1650455280000|2022-04-20 11:48:00|34997.9|34994.3|34999.4|34995.8|35000.4|34996.8|34994.4|34990.8|33
1650455290000|2022-04-20 11:48:10|34998.9|34995.3|35001.4|34997.8|35001.4|34997.8|34998.9|34995.3|8
1650455300000|2022-04-20 11:48:20|35000.9|34997.3|35001.9|34998.3|35002.9|34999.3|35000.4|34996.8|12
1650455310000|2022-04-20 11:48:30|35001.4|34997.8|35001.9|34998.3|35002.4|34998.8|35001.4|34997.8|3
1650455320000|2022-04-20 11:48:40|35001.4|34997.8|35002.4|34998.8|35003.4|34999.8|35001.4|34997.8|7
1650455330000|2022-04-20 11:48:50|35002.9|34999.3|35004.4|35000.8|35004.4|35000.8|35002.4|34998.8|4
1650455340000|2022-04-20 11:49:00|35004.9|35001.3|35003.4|34999.8|35004.9|35001.3|35002.4|34998.8|4
1650455350000|2022-04-20 11:49:10|35002.9|34999.3|35003.9|35000.3|35003.9|35000.3|35002.9|34999.3|4
1650455360000|2022-04-20 11:49:20|35004.4|35000.8|35005.4|35001.8|35006.4|35002.8|35003.4|34999.8|13
1650455370000|2022-04-20 11:49:30|35005.9|35002.3|35008.9|35005.3|35009.9|35006.3|35005.9|35002.3|33
1650455380000|2022-04-20 11:49:40|35009.4|35005.8|35008.4|35004.8|35010.4|35006.8|35007.4|35003.8|8
1650455390000|2022-04-20 11:49:50|35008.9|35005.3|35010.9|35007.3|35011.9|35008.3|35007.9|35004.3|53
1650455400000|2022-04-20 11:50:00|35010.4|35006.8|35004.9|35001.3|35010.9|35007.3|35004.9|35001.3|15
1650455410000|2022-04-20 11:50:10|35004.4|35000.8|35007.9|35004.3|35012.4|35008.8|35004.4|35000.8|109
1650455420000|2022-04-20 11:50:20|35007.4|35003.8|35054.4|35050.8|35064.4|35060.8|35006.9|35003.3|564
1650455430000|2022-04-20 11:50:30|35053.4|35049.8|35033.4|35029.8|35053.9|35050.3|35031.9|35028.3|223
1650455440000|2022-04-20 11:50:40|35032.9|35029.3|35031.4|35027.8|35034.4|35030.8|35027.4|35023.8|66
1650455450000|2022-04-20 11:50:50|35030.9|35027.3|35025.9|35022.3|35031.4|35027.8|35025.9|35022.3|27
1650455460000|2022-04-20 11:51:00|35025.4|35021.8|35026.4|35022.8|35029.4|35025.8|35025.4|35021.8|39
1650455470000|2022-04-20 11:51:10|35025.9|35022.3|35028.4|35024.8|35030.4|35026.8|35025.4|35021.8|11
1650455480000|2022-04-20 11:51:20|35028.9|35025.3|35025.4|35021.8|35029.4|35025.8|35023.9|35020.3|29
1650455490000|2022-04-20 11:51:30|35025.9|35022.3|35027.4|35023.8|35029.4|35025.8|35025.4|35021.8|29
1650455500000|2022-04-20 11:51:40|35027.9|35024.3|35022.9|35019.3|35028.4|35024.8|35022.9|35019.3|18
1650455510000|2022-04-20 11:51:50|35023.4|35019.8|35023.9|35020.3|35024.9|35021.3|35023.4|35019.8|21
1650455520000|2022-04-20 11:52:00|35024.4|35020.8|35027.9|35024.3|35027.9|35024.3|35023.4|35019.8|10
1650455530000|2022-04-20 11:52:10|35028.4|35024.8|35026.4|35022.8|35028.4|35024.8|35024.4|35020.8|8
1650455540000|2022-04-20 11:52:20|35025.9|35022.3|35028.9|35025.3|35029.4|35025.8|35025.4|35021.8|11
1650455550000|2022-04-20 11:52:30|35029.4|35025.8|35031.9|35028.3|35032.4|35028.8|35029.4|35025.8|30
1650455560000|2022-04-20 11:52:40|35031.4|35027.8|35036.4|35032.8|35037.9|35034.3|35030.9|35027.3|55
1650455570000|2022-04-20 11:52:50|35035.9|35032.3|35032.4|35028.8|35035.9|35032.3|35032.4|35028.8|31
1650455580000|2022-04-20 11:53:00|35032.9|35029.3|35034.4|35030.8|35035.9|35032.3|35030.9|35027.3|22
1650455590000|2022-04-20 11:53:10|35034.9|35031.3|35033.4|35029.8|35034.9|35031.3|35032.9|35029.3|13
1650455600000|2022-04-20 11:53:20|35034.9|35031.3|35031.9|35028.3|35034.9|35031.3|35031.4|35027.8|11
1650455610000|2022-04-20 11:53:30|35031.4|35027.8|35030.9|35027.3|35031.4|35027.8|35029.4|35025.8|14
1650455620000|2022-04-20 11:53:40|35031.4|35027.8|35031.9|35028.3|35032.4|35028.8|35030.4|35026.8|12
1650455630000|2022-04-20 11:53:50|35032.4|35028.8|35029.9|35026.3|35032.4|35028.8|35028.4|35024.8|30
1650455640000|2022-04-20 11:54:00|35029.4|35025.8|35031.4|35027.8|35033.4|35029.8|35028.9|35025.3|48
1650455650000|2022-04-20 11:54:10|35031.9|35028.3|35031.4|35027.8|35033.9|35030.3|35031.4|35027.8|6
1650455660000|2022-04-20 11:54:20|35030.9|35027.3|35030.9|35027.3|35032.9|35029.3|35030.4|35026.8|9
1650455670000|2022-04-20 11:54:30|35031.4|35027.8|35030.4|35026.8|35032.9|35029.3|35029.4|35025.8|10
1650455680000|2022-04-20 11:54:40|35030.9|35027.3|35030.9|35027.3|35031.4|35027.8|35029.9|35026.3|4
1650455690000|2022-04-20 11:54:50|35030.4|35026.8|35027.4|35023.8|35030.4|35026.8|35027.4|35023.8|18
1650455700000|2022-04-20 11:55:00|35027.9|35024.3|35032.4|35028.8|35036.4|35032.8|35027.9|35024.3|93
1650455710000|2022-04-20 11:55:10|35031.9|35028.3|35032.4|35028.8|35032.4|35028.8|35029.4|35025.8|43
1650455720000|2022-04-20 11:55:20|35032.9|35029.3|35040.9|35037.3|35044.4|35040.8|35032.4|35028.8|148
1650455730000|2022-04-20 11:55:30|35040.4|35036.8|35045.4|35041.8|35045.4|35041.8|35039.9|35036.3|73
1650455740000|2022-04-20 11:55:40|35045.9|35042.3|35046.9|35043.3|35048.4|35044.8|35041.4|35037.8|69
1650455750000|2022-04-20 11:55:50|35048.4|35044.8|35045.4|35041.8|35048.4|35044.8|35043.4|35039.8|29
1650455760000|2022-04-20 11:56:00|35045.9|35042.3|35048.9|35045.3|35049.4|35045.8|35044.9|35041.3|14
1650455770000|2022-04-20 11:56:10|35049.4|35045.8|35053.9|35050.3|35055.4|35051.8|35045.4|35041.8|181
1650455780000|2022-04-20 11:56:20|35053.4|35049.8|35056.4|35052.8|35060.4|35056.8|35052.4|35048.8|67
1650455790000|2022-04-20 11:56:30|35055.9|35052.3|35056.4|35052.8|35057.4|35053.8|35050.4|35046.8|67
1650455800000|2022-04-20 11:56:40|35055.4|35051.8|35047.4|35043.8|35057.4|35053.8|35047.4|35043.8|36
1650455810000|2022-04-20 11:56:50|35046.9|35043.3|35051.4|35047.8|35056.4|35052.8|35046.9|35043.3|73
1650455820000|2022-04-20 11:57:00|35050.9|35047.3|35048.4|35044.8|35052.4|35048.8|35047.9|35044.3|22
1650455830000|2022-04-20 11:57:10|35048.9|35045.3|35052.9|35049.3|35052.9|35049.3|35047.4|35043.8|18
1650455840000|2022-04-20 11:57:20|35051.4|35047.8|35052.4|35048.8|35054.4|35050.8|35050.9|35047.3|25
1650455850000|2022-04-20 11:57:30|35051.9|35048.3|35055.4|35051.8|35055.9|35052.3|35050.9|35047.3|8
1650455860000|2022-04-20 11:57:40|35054.9|35051.3|35056.9|35053.3|35056.9|35053.3|35053.4|35049.8|11
1650455870000|2022-04-20 11:57:50|35056.4|35052.8|35057.4|35053.8|35057.4|35053.8|35054.4|35050.8|17
1650455880000|2022-04-20 11:58:00|35056.4|35052.8|35056.4|35052.8|35059.4|35055.8|35053.9|35050.3|34
1650455890000|2022-04-20 11:58:10|35055.9|35052.3|35061.4|35057.8|35061.4|35057.8|35052.9|35049.3|66
1650455900000|2022-04-20 11:58:20|35060.9|35057.3|35060.9|35057.3|35063.9|35060.3|35060.4|35056.8|42
1650455910000|2022-04-20 11:58:30|35060.4|35056.8|35056.4|35052.8|35060.4|35056.8|35054.9|35051.3|47
1650455920000|2022-04-20 11:58:40|35056.9|35053.3|35058.4|35054.8|35060.4|35056.8|35054.4|35050.8|31
1650455930000|2022-04-20 11:58:50|35057.9|35054.3|35062.4|35058.8|35062.4|35058.8|35056.9|35053.3|25
1650455940000|2022-04-20 11:59:00|35062.9|35059.3|35059.9|35056.3|35062.9|35059.3|35058.4|35054.8|70
1650455950000|2022-04-20 11:59:10|35059.4|35055.8|35057.9|35054.3|35059.4|35055.8|35057.4|35053.8|11
1650455960000|2022-04-20 11:59:20|35058.4|35054.8|35062.9|35059.3|35064.9|35061.3|35057.4|35053.8|47
1650455970000|2022-04-20 11:59:30|35063.4|35059.8|35065.4|35061.8|35068.9|35065.3|35059.4|35055.8|109
1650455980000|2022-04-20 11:59:40|35064.9|35061.3|35061.4|35057.8|35064.9|35061.3|35061.4|35057.8|30
1650455990000|2022-04-20 11:59:50|35061.9|35058.3|35064.4|35060.8|35066.4|35062.8|35061.4|35057.8|20
1650456000000|2022-04-20 12:00:00|35063.9|35060.3|35055.4|35051.8|35065.4|35061.8|35053.9|35050.3|83
1650456010000|2022-04-20 12:00:10|35054.9|35051.3|35054.4|35050.8|35054.9|35051.3|35052.9|35049.3|41
1650456020000|2022-04-20 12:00:20|35054.9|35051.3|35053.4|35049.8|35055.9|35052.3|35053.4|35049.8|80
1650456030000|2022-04-20 12:00:30|35053.9|35050.3|35057.4|35053.8|35059.4|35055.8|35052.9|35049.3|50
1650456040000|2022-04-20 12:00:40|35057.9|35054.3|35062.4|35058.8|35062.4|35058.8|35057.4|35053.8|27
1650456050000|2022-04-20 12:00:50|35061.9|35058.3|35074.4|35070.8|35074.4|35070.8|35061.9|35058.3|158
1650456060000|2022-04-20 12:01:00|35074.9|35071.3|35068.4|35064.8|35075.9|35072.3|35067.9|35064.3|92
1650456070000|2022-04-20 12:01:10|35067.9|35064.3|35063.4|35059.8|35068.9|35065.3|35062.4|35058.8|68
1650456080000|2022-04-20 12:01:20|35063.9|35060.3|35060.9|35057.3|35063.9|35060.3|35060.4|35056.8|34
1650456090000|2022-04-20 12:01:30|35060.4|35056.8|35060.9|35057.3|35061.9|35058.3|35059.4|35055.8|5
1650456100000|2022-04-20 12:01:40|35061.4|35057.8|35061.9|35058.3|35063.4|35059.8|35060.9|35057.3|17
1650456110000|2022-04-20 12:01:50|35061.4|35057.8|35060.9|35057.3|35064.4|35060.8|35058.9|35055.3|44
1650456120000|2022-04-20 12:02:00|35060.4|35056.8|35054.4|35050.8|35060.9|35057.3|35054.4|35050.8|57
1650456130000|2022-04-20 12:02:10|35056.4|35052.8|35056.4|35052.8|35056.9|35053.3|35054.9|35051.3|48
1650456140000|2022-04-20 12:02:20|35056.9|35053.3|35062.4|35058.8|35062.4|35058.8|35055.4|35051.8|50
1650456150000|2022-04-20 12:02:30|35061.9|35058.3|35062.4|35058.8|35065.4|35061.8|35061.9|35058.3|17
1650456160000|2022-04-20 12:02:40|35062.9|35059.3|35062.9|35059.3|35062.9|35059.3|35061.4|35057.8|6
1650456170000|2022-04-20 12:02:50|35062.4|35058.8|35060.4|35056.8|35062.4|35058.8|35060.4|35056.8|7
1650456180000|2022-04-20 12:03:00|35060.9|35057.3|35057.4|35053.8|35060.9|35057.3|35056.9|35053.3|14
1650456190000|2022-04-20 12:03:10|35057.9|35054.3|35058.4|35054.8|35058.4|35054.8|35055.9|35052.3|13
1650456200000|2022-04-20 12:03:20|35057.9|35054.3|35059.4|35055.8|35059.4|35055.8|35057.9|35054.3|8
1650456210000|2022-04-20 12:03:30|35058.9|35055.3|35060.9|35057.3|35060.9|35057.3|35057.9|35054.3|10
1650456220000|2022-04-20 12:03:40|35060.4|35056.8|35061.9|35058.3|35061.9|35058.3|35058.9|35055.3|6
1650456230000|2022-04-20 12:03:50|35061.4|35057.8|35060.4|35056.8|35061.4|35057.8|35057.9|35054.3|19
1650456240000|2022-04-20 12:04:00|35059.9|35056.3|35061.9|35058.3|35061.9|35058.3|35058.9|35055.3|13
1650456250000|2022-04-20 12:04:10|35061.4|35057.8|35062.4|35058.8|35064.4|35060.8|35059.9|35056.3|22
1650456260000|2022-04-20 12:04:20|35062.9|35059.3|35066.9|35063.3|35067.4|35063.8|35062.4|35058.8|33
1650456270000|2022-04-20 12:04:30|35066.4|35062.8|35063.9|35060.3|35066.4|35062.8|35063.4|35059.8|14
1650456280000|2022-04-20 12:04:40|35064.4|35060.8|35062.9|35059.3|35065.4|35061.8|35062.4|35058.8|12
1650456290000|2022-04-20 12:04:50|35062.4|35058.8|35066.4|35062.8|35067.4|35063.8|35061.9|35058.3|28
1650456300000|2022-04-20 12:05:00|35065.9|35062.3|35064.4|35060.8|35068.4|35064.8|35061.4|35057.8|29
1650456310000|2022-04-20 12:05:10|35063.9|35060.3|35063.4|35059.8|35065.4|35061.8|35062.9|35059.3|2
1650456320000|2022-04-20 12:05:20|35062.9|35059.3|35065.4|35061.8|35066.4|35062.8|35062.4|35058.8|11
1650456330000|2022-04-20 12:05:30|35064.9|35061.3|35062.4|35058.8|35064.9|35061.3|35062.4|35058.8|10
1650456340000|2022-04-20 12:05:40|35061.9|35058.3|35059.9|35056.3|35062.4|35058.8|35058.9|35055.3|17
1650456350000|2022-04-20 12:05:50|35060.4|35056.8|35061.4|35057.8|35061.9|35058.3|35059.9|35056.3|8
1650456360000|2022-04-20 12:06:00|35061.9|35058.3|35059.4|35055.8|35061.9|35058.3|35057.9|35054.3|20
1650456370000|2022-04-20 12:06:10|35058.9|35055.3|35057.4|35053.8|35059.4|35055.8|35056.9|35053.3|7
1650456380000|2022-04-20 12:06:20|35057.9|35054.3|35054.4|35050.8|35057.9|35054.3|35052.9|35049.3|36
1650456390000|2022-04-20 12:06:30|35053.9|35050.3|35054.9|35051.3|35055.9|35052.3|35052.9|35049.3|12
1650456400000|2022-04-20 12:06:40|35055.4|35051.8|35060.4|35056.8|35060.4|35056.8|35055.4|35051.8|12
1650456410000|2022-04-20 12:06:50|35059.9|35056.3|35061.4|35057.8|35064.4|35060.8|35059.9|35056.3|31
1650456420000|2022-04-20 12:07:00|35061.9|35058.3|35063.4|35059.8|35063.4|35059.8|35061.9|35058.3|8
1650456430000|2022-04-20 12:07:10|35062.9|35059.3|35064.9|35061.3|35065.9|35062.3|35062.4|35058.8|31
1650456440000|2022-04-20 12:07:20|35065.4|35061.8|35065.4|35061.8|35066.9|35063.3|35063.4|35059.8|24
1650456450000|2022-04-20 12:07:30|35064.9|35061.3|35065.9|35062.3|35067.4|35063.8|35064.9|35061.3|3
1650456460000|2022-04-20 12:07:40|35066.4|35062.8|35066.4|35062.8|35066.9|35063.3|35064.4|35060.8|9
1650456470000|2022-04-20 12:07:50|35065.9|35062.3|35066.4|35062.8|35068.4|35064.8|35064.9|35061.3|10
1650456480000|2022-04-20 12:08:00|35066.9|35063.3|35066.4|35062.8|35066.9|35063.3|35065.4|35061.8|10
1650456490000|2022-04-20 12:08:10|35066.9|35063.3|35065.4|35061.8|35068.4|35064.8|35064.4|35060.8|12
1650456500000|2022-04-20 12:08:20|35065.9|35062.3|35067.4|35063.8|35067.4|35063.8|35065.4|35061.8|3
1650456510000|2022-04-20 12:08:30|35066.9|35063.3|35068.4|35064.8|35068.9|35065.3|35065.4|35061.8|9
1650456520000|2022-04-20 12:08:40|35067.9|35064.3|35068.9|35065.3|35070.4|35066.8|35067.9|35064.3|14
1650456530000|2022-04-20 12:08:50|35068.4|35064.8|35070.9|35067.3|35070.9|35067.3|35068.4|35064.8|18
1650456540000|2022-04-20 12:09:00|35073.4|35069.8|35071.9|35068.3|35073.4|35069.8|35069.9|35066.3|40
1650456550000|2022-04-20 12:09:10|35071.4|35067.8|35069.4|35065.8|35071.4|35067.8|35068.9|35065.3|13
1650456560000|2022-04-20 12:09:20|35068.9|35065.3|35069.4|35065.8|35071.4|35067.8|35067.9|35064.3|21
1650456570000|2022-04-20 12:09:30|35068.9|35065.3|35066.4|35062.8|35069.9|35066.3|35063.9|35060.3|58
1650456580000|2022-04-20 12:09:40|35065.9|35062.3|35068.9|35065.3|35068.9|35065.3|35065.9|35062.3|8
1650456590000|2022-04-20 12:09:50|35068.4|35064.8|35069.4|35065.8|35069.4|35065.8|35066.4|35062.8|15
1650456600000|2022-04-20 12:10:00|35069.9|35066.3|35068.4|35064.8|35069.9|35066.3|35067.4|35063.8|21
1650456610000|2022-04-20 12:10:10|35068.9|35065.3|35068.9|35065.3|35070.4|35066.8|35068.4|35064.8|9
1650456620000|2022-04-20 12:10:20|35069.4|35065.8|35069.4|35065.8|35070.4|35066.8|35068.9|35065.3|3
1650456630000|2022-04-20 12:10:30|35069.9|35066.3|35068.9|35065.3|35069.9|35066.3|35067.9|35064.3|9
1650456640000|2022-04-20 12:10:40|35068.4|35064.8|35067.4|35063.8|35069.4|35065.8|35066.9|35063.3|13
1650456650000|2022-04-20 12:10:50|35067.9|35064.3|35068.4|35064.8|35069.4|35065.8|35067.4|35063.8|7
1650456660000|2022-04-20 12:11:00|35068.9|35065.3|35067.9|35064.3|35070.9|35067.3|35066.4|35062.8|69
1650456670000|2022-04-20 12:11:10|35067.4|35063.8|35068.9|35065.3|35070.4|35066.8|35067.4|35063.8|18
1650456680000|2022-04-20 12:11:20|35070.4|35066.8|35069.9|35066.3|35070.4|35066.8|35068.4|35064.8|10
1650456690000|2022-04-20 12:11:30|35070.4|35066.8|35069.4|35065.8|35070.4|35066.8|35068.4|35064.8|23
1650456700000|2022-04-20 12:11:40|35068.9|35065.3|35069.4|35065.8|35070.4|35066.8|35068.9|35065.3|16
1650456710000|2022-04-20 12:11:50|35068.9|35065.3|35070.9|35067.3|35071.9|35068.3|35068.9|35065.3|14
1650456720000|2022-04-20 12:12:00|35070.4|35066.8|35070.9|35067.3|35070.9|35067.3|35068.4|35064.8|18
1650456730000|2022-04-20 12:12:10|35070.4|35066.8|35069.4|35065.8|35070.4|35066.8|35068.9|35065.3|9
1650456740000|2022-04-20 12:12:20|35069.9|35066.3|35069.4|35065.8|35069.9|35066.3|35068.9|35065.3|4
1650456750000|2022-04-20 12:12:30|35069.9|35066.3|35068.9|35065.3|35069.9|35066.3|35067.9|35064.3|28
1650456760000|2022-04-20 12:12:40|35069.4|35065.8|35068.9|35065.3|35069.4|35065.8|35068.4|35064.8|5
1650456770000|2022-04-20 12:12:50|35068.4|35064.8|35066.9|35063.3|35068.9|35065.3|35066.4|35062.8|22
1650456780000|2022-04-20 12:13:00|35067.4|35063.8|35063.4|35059.8|35067.4|35063.8|35059.9|35056.3|111
1650456790000|2022-04-20 12:13:10|35063.9|35060.3|35059.9|35056.3|35063.9|35060.3|35059.4|35055.8|19
1650456800000|2022-04-20 12:13:20|35060.4|35056.8|35059.4|35055.8|35061.4|35057.8|35058.9|35055.3|31
1650456810000|2022-04-20 12:13:30|35058.9|35055.3|35059.4|35055.8|35060.4|35056.8|35057.9|35054.3|16
1650456820000|2022-04-20 12:13:40|35058.9|35055.3|35058.4|35054.8|35059.9|35056.3|35057.4|35053.8|19
1650456830000|2022-04-20 12:13:50|35060.4|35056.8|35060.4|35056.8|35060.4|35056.8|35059.9|35056.3|13
1650456840000|2022-04-20 12:14:00|35059.9|35056.3|35058.4|35054.8|35060.9|35057.3|35058.4|35054.8|30
1650456850000|2022-04-20 12:14:10|35058.9|35055.3|35057.4|35053.8|35058.9|35055.3|35056.4|35052.8|20
1650456860000|2022-04-20 12:14:20|35057.9|35054.3|35055.4|35051.8|35059.9|35056.3|35054.9|35051.3|48
1650456870000|2022-04-20 12:14:30|35054.9|35051.3|35056.9|35053.3|35057.4|35053.8|35054.9|35051.3|19
1650456880000|2022-04-20 12:14:40|35057.4|35053.8|35057.4|35053.8|35057.4|35053.8|35054.4|35050.8|28
1650456890000|2022-04-20 12:14:50|35056.9|35053.3|35053.9|35050.3|35057.4|35053.8|35051.9|35048.3|50
1650456900000|2022-04-20 12:15:00|35054.4|35050.8|35055.4|35051.8|35056.9|35053.3|35053.9|35050.3|18
1650456910000|2022-04-20 12:15:10|35055.9|35052.3|35055.4|35051.8|35057.4|35053.8|35055.4|35051.8|7
1650456920000|2022-04-20 12:15:20|35054.9|35051.3|35051.4|35047.8|35054.9|35051.3|35050.9|35047.3|26
1650456930000|2022-04-20 12:15:30|35050.9|35047.3|35052.4|35048.8|35053.4|35049.8|35050.9|35047.3|33
1650456940000|2022-04-20 12:15:40|35052.9|35049.3|35051.9|35048.3|35052.9|35049.3|35050.9|35047.3|30
1650456950000|2022-04-20 12:15:50|35052.4|35048.8|35050.4|35046.8|35053.4|35049.8|35049.9|35046.3|36
1650456960000|2022-04-20 12:16:00|35049.9|35046.3|35048.9|35045.3|35050.4|35046.8|35047.9|35044.3|21
1650456970000|2022-04-20 12:16:10|35049.4|35045.8|35049.4|35045.8|35050.4|35046.8|35048.9|35045.3|7
1650456980000|2022-04-20 12:16:20|35048.9|35045.3|35050.4|35046.8|35050.4|35046.8|35047.9|35044.3|9
1650456990000|2022-04-20 12:16:30|35050.9|35047.3|35049.4|35045.8|35051.9|35048.3|35048.9|35045.3|30
1650457000000|2022-04-20 12:16:40|35049.9|35046.3|35048.4|35044.8|35050.4|35046.8|35047.9|35044.3|14
1650457010000|2022-04-20 12:16:50|35047.9|35044.3|35046.9|35043.3|35048.4|35044.8|35046.4|35042.8|23
1650457020000|2022-04-20 12:17:00|35047.4|35043.8|35048.4|35044.8|35048.9|35045.3|35047.4|35043.8|14
1650457030000|2022-04-20 12:17:10|35047.9|35044.3|35048.4|35044.8|35048.9|35045.3|35047.9|35044.3|7
1650457040000|2022-04-20 12:17:20|35047.9|35044.3|35048.9|35045.3|35050.9|35047.3|35047.9|35044.3|13
1650457050000|2022-04-20 12:17:30|35049.4|35045.8|35048.4|35044.8|35049.4|35045.8|35047.9|35044.3|11
1650457060000|2022-04-20 12:17:40|35047.9|35044.3|35050.9|35047.3|35050.9|35047.3|35047.9|35044.3|18
1650457070000|2022-04-20 12:17:50|35051.4|35047.8|35050.9|35047.3|35051.4|35047.8|35050.4|35046.8|12
1650457080000|2022-04-20 12:18:00|35049.4|35045.8|35050.4|35046.8|35050.4|35046.8|35048.9|35045.3|5
1650457090000|2022-04-20 12:18:10|35049.9|35046.3|35051.4|35047.8|35051.4|35047.8|35049.9|35046.3|0
1650457100000|2022-04-20 12:18:20|35051.9|35048.3|35049.9|35046.3|35051.9|35048.3|35048.9|35045.3|20
1650457110000|2022-04-20 12:18:30|35049.4|35045.8|35049.9|35046.3|35050.9|35047.3|35048.4|35044.8|17
1650457120000|2022-04-20 12:18:40|35049.4|35045.8|35049.4|35045.8|35049.4|35045.8|35048.4|35044.8|13
1650457130000|2022-04-20 12:18:50|35048.9|35045.3|35047.4|35043.8|35049.9|35046.3|35047.4|35043.8|22
1650457140000|2022-04-20 12:19:00|35047.9|35044.3|35044.4|35040.8|35048.4|35044.8|35044.4|35040.8|38
1650457150000|2022-04-20 12:19:10|35045.4|35041.8|35043.9|35040.3|35045.4|35041.8|35043.9|35040.3|13
1650457160000|2022-04-20 12:19:20|35044.4|35040.8|35042.4|35038.8|35044.9|35041.3|35041.9|35038.3|17
1650457170000|2022-04-20 12:19:30|35042.9|35039.3|35043.9|35040.3|35044.9|35041.3|35042.9|35039.3|17
1650457180000|2022-04-20 12:19:40|35042.9|35039.3|35042.9|35039.3|35043.4|35039.8|35041.9|35038.3|17
1650457190000|2022-04-20 12:19:50|35043.4|35039.8|35045.4|35041.8|35045.9|35042.3|35041.9|35038.3|20
1650457200000|2022-04-20 12:20:00|35044.9|35041.3|35047.4|35043.8|35048.4|35044.8|35042.4|35038.8|82
1650457210000|2022-04-20 12:20:10|35047.9|35044.3|35052.4|35048.8|35052.4|35048.8|35047.9|35044.3|56
1650457220000|2022-04-20 12:20:20|35050.9|35047.3|35050.4|35046.8|35051.9|35048.3|35050.4|35046.8|14
1650457230000|2022-04-20 12:20:30|35050.9|35047.3|35050.9|35047.3|35052.9|35049.3|35050.4|35046.8|24
1650457240000|2022-04-20 12:20:40|35050.4|35046.8|35050.4|35046.8|35052.4|35048.8|35050.4|35046.8|12
1650457250000|2022-04-20 12:20:50|35050.9|35047.3|35051.9|35048.3|35051.9|35048.3|35050.4|35046.8|4
1650457260000|2022-04-20 12:21:00|35051.4|35047.8|35050.9|35047.3|35051.9|35048.3|35050.9|35047.3|10
1650457270000|2022-04-20 12:21:10|35051.9|35048.3|35049.9|35046.3|35051.9|35048.3|35049.9|35046.3|15
1650457280000|2022-04-20 12:21:20|35050.4|35046.8|35051.4|35047.8|35052.4|35048.8|35050.4|35046.8|8
1650457290000|2022-04-20 12:21:30|35051.9|35048.3|35053.9|35050.3|35053.9|35050.3|35049.9|35046.3|12
1650457300000|2022-04-20 12:21:40|35054.4|35050.8|35053.9|35050.3|35056.4|35052.8|35053.4|35049.8|21
1650457310000|2022-04-20 12:21:50|35053.4|35049.8|35053.4|35049.8|35054.4|35050.8|35051.9|35048.3|18
1650457320000|2022-04-20 12:22:00|35052.9|35049.3|35055.9|35052.3|35056.4|35052.8|35052.9|35049.3|15
1650457330000|2022-04-20 12:22:10|35056.4|35052.8|35056.9|35053.3|35057.4|35053.8|35055.4|35051.8|9
1650457340000|2022-04-20 12:22:20|35057.4|35053.8|35056.9|35053.3|35057.9|35054.3|35056.4|35052.8|11
1650457350000|2022-04-20 12:22:30|35056.4|35052.8|35056.9|35053.3|35056.9|35053.3|35054.9|35051.3|4
1650457360000|2022-04-20 12:22:40|35056.4|35052.8|35058.4|35054.8|35058.9|35055.3|35056.4|35052.8|11
1650457370000|2022-04-20 12:22:50|35057.9|35054.3|35057.4|35053.8|35057.9|35054.3|35056.9|35053.3|1
1650457380000|2022-04-20 12:23:00|35058.4|35054.8|35054.9|35051.3|35058.4|35054.8|35051.4|35047.8|35
1650457390000|2022-04-20 12:23:10|35055.4|35051.8|35054.9|35051.3|35055.9|35052.3|35054.9|35051.3|4
1650457400000|2022-04-20 12:23:20|35054.4|35050.8|35053.4|35049.8|35054.4|35050.8|35053.4|35049.8|2
1650457410000|2022-04-20 12:23:30|35053.9|35050.3|35054.4|35050.8|35055.4|35051.8|35053.4|35049.8|2
1650457420000|2022-04-20 12:23:40|35053.9|35050.3|35052.4|35048.8|35054.4|35050.8|35051.4|35047.8|12
1650457430000|2022-04-20 12:23:50|35051.9|35048.3|35049.9|35046.3|35052.4|35048.8|35049.4|35045.8|16
1650457440000|2022-04-20 12:24:00|35050.4|35046.8|35049.4|35045.8|35051.9|35048.3|35048.9|35045.3|16
1650457450000|2022-04-20 12:24:10|35049.9|35046.3|35049.4|35045.8|35050.9|35047.3|35049.4|35045.8|5
1650457460000|2022-04-20 12:24:20|35048.9|35045.3|35045.4|35041.8|35049.4|35045.8|35044.4|35040.8|57
1650457470000|2022-04-20 12:24:30|35044.9|35041.3|35045.4|35041.8|35045.9|35042.3|35044.4|35040.8|13
1650457480000|2022-04-20 12:24:40|35045.9|35042.3|35044.4|35040.8|35046.4|35042.8|35044.4|35040.8|15
1650457490000|2022-04-20 12:24:50|35044.9|35041.3|35044.4|35040.8|35044.9|35041.3|35043.4|35039.8|16
1650457500000|2022-04-20 12:25:00|35043.9|35040.3|35038.9|35035.3|35044.4|35040.8|35038.9|35035.3|103
1650457510000|2022-04-20 12:25:10|35039.4|35035.8|35045.4|35041.8|35045.4|35041.8|35037.9|35034.3|33
1650457520000|2022-04-20 12:25:20|35046.4|35042.8|35045.9|35042.3|35046.4|35042.8|35043.4|35039.8|43
1650457530000|2022-04-20 12:25:30|35045.4|35041.8|35043.9|35040.3|35045.9|35042.3|35043.9|35040.3|6
1650457540000|2022-04-20 12:25:40|35044.4|35040.8|35043.9|35040.3|35044.9|35041.3|35042.4|35038.8|18
1650457550000|2022-04-20 12:25:50|35043.4|35039.8|35041.4|35037.8|35044.9|35041.3|35041.4|35037.8|13
1650457560000|2022-04-20 12:26:00|35040.9|35037.3|35040.9|35037.3|35043.4|35039.8|35039.4|35035.8|15
1650457570000|2022-04-20 12:26:10|35040.4|35036.8|35041.4|35037.8|35041.4|35037.8|35039.4|35035.8|8
1650457580000|2022-04-20 12:26:20|35041.9|35038.3|35042.4|35038.8|35044.4|35040.8|35041.9|35038.3|9
1650457590000|2022-04-20 12:26:30|35042.9|35039.3|35043.9|35040.3|35044.4|35040.8|35041.9|35038.3|14
1650457600000|2022-04-20 12:26:40|35044.4|35040.8|35044.9|35041.3|35045.9|35042.3|35043.4|35039.8|12
1650457610000|2022-04-20 12:26:50|35044.4|35040.8|35044.4|35040.8|35044.9|35041.3|35043.9|35040.3|8
1650457620000|2022-04-20 12:27:00|35044.9|35041.3|35051.9|35048.3|35053.9|35050.3|35044.9|35041.3|73
1650457630000|2022-04-20 12:27:10|35052.4|35048.8|35055.4|35051.8|35055.9|35052.3|35050.4|35046.8|40
1650457640000|2022-04-20 12:27:20|35055.9|35052.3|35053.9|35050.3|35057.9|35054.3|35053.9|35050.3|18
1650457650000|2022-04-20 12:27:30|35054.4|35050.8|35051.4|35047.8|35054.4|35050.8|35048.9|35045.3|16
1650457660000|2022-04-20 12:27:40|35052.4|35048.8|35053.4|35049.8|35053.9|35050.3|35051.9|35048.3|28
1650457670000|2022-04-20 12:27:50|35052.9|35049.3|35062.4|35058.8|35063.4|35059.8|35052.9|35049.3|102
1650457680000|2022-04-20 12:28:00|35061.9|35058.3|35060.4|35056.8|35062.4|35058.8|35059.4|35055.8|16
1650457690000|2022-04-20 12:28:10|35059.9|35056.3|35059.4|35055.8|35060.4|35056.8|35057.4|35053.8|31
1650457700000|2022-04-20 12:28:20|35058.9|35055.3|35065.4|35061.8|35067.9|35064.3|35058.4|35054.8|56
1650457710000|2022-04-20 12:28:30|35064.9|35061.3|35066.9|35063.3|35067.4|35063.8|35064.9|35061.3|23
1650457720000|2022-04-20 12:28:40|35067.4|35063.8|35065.4|35061.8|35068.4|35064.8|35064.9|35061.3|38
1650457730000|2022-04-20 12:28:50|35065.9|35062.3|35070.4|35066.8|35070.4|35066.8|35065.9|35062.3|31
1650457740000|2022-04-20 12:29:00|35069.9|35066.3|35068.9|35065.3|35071.4|35067.8|35067.9|35064.3|32
1650457750000|2022-04-20 12:29:10|35068.4|35064.8|35067.4|35063.8|35069.9|35066.3|35066.9|35063.3|9
1650457760000|2022-04-20 12:29:20|35067.9|35064.3|35069.9|35066.3|35072.4|35068.8|35067.4|35063.8|37
1650457770000|2022-04-20 12:29:30|35069.4|35065.8|35070.4|35066.8|35070.9|35067.3|35068.9|35065.3|20
1650457780000|2022-04-20 12:29:40|35069.9|35066.3|35068.4|35064.8|35071.4|35067.8|35067.9|35064.3|41
1650457790000|2022-04-20 12:29:50|35068.9|35065.3|35069.9|35066.3|35070.9|35067.3|35068.4|35064.8|12
1650457800000|2022-04-20 12:30:00|35070.4|35066.8|35068.9|35065.3|35070.9|35067.3|35067.4|35063.8|45
1650457810000|2022-04-20 12:30:10|35068.4|35064.8|35059.9|35056.3|35069.4|35065.8|35058.9|35055.3|102
1650457820000|2022-04-20 12:30:20|35059.4|35055.8|35061.9|35058.3|35061.9|35058.3|35059.4|35055.8|42
1650457830000|2022-04-20 12:30:30|35061.4|35057.8|35061.4|35057.8|35061.9|35058.3|35059.4|35055.8|33
1650457840000|2022-04-20 12:30:40|35061.9|35058.3|35062.4|35058.8|35062.9|35059.3|35061.4|35057.8|10
1650457850000|2022-04-20 12:30:50|35062.9|35059.3|35064.4|35060.8|35066.4|35062.8|35061.9|35058.3|42
1650457860000|2022-04-20 12:31:00|35063.9|35060.3|35065.9|35062.3|35067.9|35064.3|35063.9|35060.3|58
1650457870000|2022-04-20 12:31:10|35065.4|35061.8|35066.9|35063.3|35067.4|35063.8|35065.4|35061.8|22
1650457880000|2022-04-20 12:31:20|35066.4|35062.8|35063.4|35059.8|35066.4|35062.8|35062.9|35059.3|33
1650457890000|2022-04-20 12:31:30|35062.9|35059.3|35065.4|35061.8|35065.4|35061.8|35062.9|35059.3|33
1650457900000|2022-04-20 12:31:40|35064.9|35061.3|35063.9|35060.3|35065.9|35062.3|35063.9|35060.3|35
1650457910000|2022-04-20 12:31:50|35064.4|35060.8|35065.4|35061.8|35065.4|35061.8|35063.9|35060.3|48
1650457920000|2022-04-20 12:32:00|35065.9|35062.3|35064.4|35060.8|35065.9|35062.3|35062.4|35058.8|37
1650457930000|2022-04-20 12:32:10|35063.4|35059.8|35058.4|35054.8|35063.4|35059.8|35057.4|35053.8|30
1650457940000|2022-04-20 12:32:20|35058.9|35055.3|35063.9|35060.3|35064.9|35061.3|35058.9|35055.3|16
1650457950000|2022-04-20 12:32:30|35064.4|35060.8|35062.4|35058.8|35064.4|35060.8|35061.9|35058.3|20
1650457960000|2022-04-20 12:32:40|35061.9|35058.3|35062.9|35059.3|35062.9|35059.3|35061.9|35058.3|8
1650457970000|2022-04-20 12:32:50|35061.9|35058.3|35063.4|35059.8|35063.9|35060.3|35061.9|35058.3|12
1650457980000|2022-04-20 12:33:00|35062.9|35059.3|35066.4|35062.8|35066.9|35063.3|35062.9|35059.3|28
1650457990000|2022-04-20 12:33:10|35066.9|35063.3|35068.9|35065.3|35069.9|35066.3|35066.9|35063.3|18
1650458000000|2022-04-20 12:33:20|35069.4|35065.8|35073.4|35069.8|35073.4|35069.8|35069.4|35065.8|44
1650458010000|2022-04-20 12:33:30|35072.9|35069.3|35077.4|35073.8|35078.4|35074.8|35071.4|35067.8|57
1650458020000|2022-04-20 12:33:40|35076.9|35073.3|35075.9|35072.3|35077.9|35074.3|35075.4|35071.8|31
1650458030000|2022-04-20 12:33:50|35075.4|35071.8|35077.4|35073.8|35077.9|35074.3|35072.9|35069.3|27
1650458040000|2022-04-20 12:34:00|35077.9|35074.3|35076.9|35073.3|35077.9|35074.3|35075.4|35071.8|19
1650458050000|2022-04-20 12:34:10|35077.4|35073.8|35069.4|35065.8|35077.4|35073.8|35069.4|35065.8|34
1650458060000|2022-04-20 12:34:20|35069.9|35066.3|35070.9|35067.3|35072.9|35069.3|35069.4|35065.8|36
1650458070000|2022-04-20 12:34:30|35071.4|35067.8|35070.4|35066.8|35071.4|35067.8|35070.4|35066.8|9
1650458080000|2022-04-20 12:34:40|35070.9|35067.3|35073.4|35069.8|35074.4|35070.8|35070.9|35067.3|17
1650458090000|2022-04-20 12:34:50|35074.4|35070.8|35071.9|35068.3|35075.4|35071.8|35071.4|35067.8|11
1650458100000|2022-04-20 12:35:00|35071.4|35067.8|35077.9|35074.3|35077.9|35074.3|35069.9|35066.3|19
1650458110000|2022-04-20 12:35:10|35077.4|35073.8|35076.4|35072.8|35079.9|35076.3|35075.9|35072.3|21
1650458120000|2022-04-20 12:35:20|35076.9|35073.3|35078.9|35075.3|35078.9|35075.3|35076.9|35073.3|5
1650458130000|2022-04-20 12:35:30|35078.4|35074.8|35078.4|35074.8|35079.4|35075.8|35077.4|35073.8|14
1650458140000|2022-04-20 12:35:40|35077.9|35074.3|35073.4|35069.8|35078.4|35074.8|35073.4|35069.8|18
1650458150000|2022-04-20 12:35:50|35073.9|35070.3|35075.4|35071.8|35077.4|35073.8|35073.9|35070.3|18
1650458160000|2022-04-20 12:36:00|35074.9|35071.3|35074.4|35070.8|35075.9|35072.3|35073.4|35069.8|16
1650458170000|2022-04-20 12:36:10|35073.9|35070.3|35071.9|35068.3|35073.9|35070.3|35070.9|35067.3|13
1650458180000|2022-04-20 12:36:20|35072.4|35068.8|35075.9|35072.3|35075.9|35072.3|35070.9|35067.3|6
1650458190000|2022-04-20 12:36:30|35075.4|35071.8|35074.4|35070.8|35075.4|35071.8|35073.4|35069.8|30
1650458200000|2022-04-20 12:36:40|35074.9|35071.3|35073.4|35069.8|35074.9|35071.3|35072.9|35069.3|9
1650458210000|2022-04-20 12:36:50|35072.9|35069.3|35073.9|35070.3|35073.9|35070.3|35072.9|35069.3|7
1650458220000|2022-04-20 12:37:00|35073.4|35069.8|35071.4|35067.8|35073.4|35069.8|35070.4|35066.8|10
1650458230000|2022-04-20 12:37:10|35070.9|35067.3|35069.4|35065.8|35070.9|35067.3|35067.9|35064.3|16
1650458240000|2022-04-20 12:37:20|35069.9|35066.3|35066.4|35062.8|35069.9|35066.3|35066.4|35062.8|12
1650458250000|2022-04-20 12:37:30|35066.9|35063.3|35067.4|35063.8|35067.4|35063.8|35066.4|35062.8|4
1650458260000|2022-04-20 12:37:40|35067.9|35064.3|35067.4|35063.8|35067.9|35064.3|35066.4|35062.8|6
1650458270000|2022-04-20 12:37:50|35068.4|35064.8|35068.4|35064.8|35068.9|35065.3|35068.4|35064.8|2
1650458280000|2022-04-20 12:38:00|35067.9|35064.3|35070.4|35066.8|35072.9|35069.3|35067.4|35063.8|22
1650458290000|2022-04-20 12:38:10|35069.9|35066.3|35068.4|35064.8|35069.9|35066.3|35067.4|35063.8|15
1650458300000|2022-04-20 12:38:20|35068.9|35065.3|35067.4|35063.8|35069.4|35065.8|35066.9|35063.3|14
1650458310000|2022-04-20 12:38:30|35067.9|35064.3|35067.4|35063.8|35068.4|35064.8|35066.9|35063.3|1
1650458320000|2022-04-20 12:38:40|35069.4|35065.8|35069.9|35066.3|35070.9|35067.3|35068.9|35065.3|25
1650458330000|2022-04-20 12:38:50|35069.4|35065.8|35069.9|35066.3|35069.9|35066.3|35068.4|35064.8|4
1650458340000|2022-04-20 12:39:00|35069.4|35065.8|35071.9|35068.3|35072.4|35068.8|35069.4|35065.8|5
1650458350000|2022-04-20 12:39:10|35071.4|35067.8|35069.9|35066.3|35071.9|35068.3|35069.9|35066.3|4
1650458360000|2022-04-20 12:39:20|35070.4|35066.8|35071.4|35067.8|35071.4|35067.8|35069.9|35066.3|3
1650458370000|2022-04-20 12:39:30|35070.9|35067.3|35073.9|35070.3|35074.9|35071.3|35070.9|35067.3|23
1650458380000|2022-04-20 12:39:40|35074.4|35070.8|35074.4|35070.8|35074.9|35071.3|35073.4|35069.8|7
1650458390000|2022-04-20 12:39:50|35074.9|35071.3|35074.4|35070.8|35075.4|35071.8|35073.9|35070.3|8
1650458400000|2022-04-20 12:40:00|35073.9|35070.3|35074.4|35070.8|35076.9|35073.3|35073.4|35069.8|32
1650458410000|2022-04-20 12:40:10|35073.9|35070.3|35075.4|35071.8|35076.4|35072.8|35073.9|35070.3|8
1650458420000|2022-04-20 12:40:20|35075.9|35072.3|35078.4|35074.8|35078.9|35075.3|35075.4|35071.8|16
1650458430000|2022-04-20 12:40:30|35077.9|35074.3|35076.9|35073.3|35078.4|35074.8|35075.4|35071.8|17
1650458440000|2022-04-20 12:40:40|35077.4|35073.8|35078.9|35075.3|35079.9|35076.3|35076.4|35072.8|18
1650458450000|2022-04-20 12:40:50|35079.4|35075.8|35081.4|35077.8|35083.9|35080.3|35077.9|35074.3|108
1650458460000|2022-04-20 12:41:00|35080.9|35077.3|35076.4|35072.8|35080.9|35077.3|35073.9|35070.3|45
1650458470000|2022-04-20 12:41:10|35075.9|35072.3|35074.4|35070.8|35075.9|35072.3|35073.4|35069.8|22
1650458480000|2022-04-20 12:41:20|35073.9|35070.3|35075.4|35071.8|35075.4|35071.8|35072.4|35068.8|16
1650458490000|2022-04-20 12:41:30|35074.9|35071.3|35077.9|35074.3|35078.4|35074.8|35073.9|35070.3|13
1650458500000|2022-04-20 12:41:40|35078.4|35074.8|35080.4|35076.8|35080.9|35077.3|35075.4|35071.8|11
1650458510000|2022-04-20 12:41:50|35079.9|35076.3|35079.9|35076.3|35081.4|35077.8|35079.9|35076.3|4
1650458520000|2022-04-20 12:42:00|35079.4|35075.8|35082.4|35078.8|35082.4|35078.8|35079.4|35075.8|16
1650458530000|2022-04-20 12:42:10|35081.9|35078.3|35077.4|35073.8|35081.9|35078.3|35077.4|35073.8|14
1650458540000|2022-04-20 12:42:20|35077.9|35074.3|35073.9|35070.3|35077.9|35074.3|35073.4|35069.8|22
1650458550000|2022-04-20 12:42:30|35074.4|35070.8|35073.4|35069.8|35075.9|35072.3|35073.4|35069.8|6
1650458560000|2022-04-20 12:42:40|35073.9|35070.3|35073.4|35069.8|35075.9|35072.3|35072.4|35068.8|11
1650458570000|2022-04-20 12:42:50|35072.9|35069.3|35073.4|35069.8|35073.9|35070.3|35071.4|35067.8|8
1650458580000|2022-04-20 12:43:00|35072.9|35069.3|35071.4|35067.8|35072.9|35069.3|35071.4|35067.8|5
1650458590000|2022-04-20 12:43:10|35071.9|35068.3|35071.9|35068.3|35072.4|35068.8|35070.4|35066.8|9
1650458600000|2022-04-20 12:43:20|35071.4|35067.8|35071.9|35068.3|35072.9|35069.3|35071.4|35067.8|5
1650458610000|2022-04-20 12:43:30|35071.4|35067.8|35073.4|35069.8|35073.4|35069.8|35071.4|35067.8|5
1650458620000|2022-04-20 12:43:40|35073.9|35070.3|35072.4|35068.8|35074.9|35071.3|35070.9|35067.3|13
1650458630000|2022-04-20 12:43:50|35071.9|35068.3|35071.9|35068.3|35072.4|35068.8|35070.9|35067.3|3
1650458640000|2022-04-20 12:44:00|35071.4|35067.8|35071.9|35068.3|35072.9|35069.3|35069.9|35066.3|6
1650458650000|2022-04-20 12:44:10|35071.4|35067.8|35073.4|35069.8|35073.4|35069.8|35070.4|35066.8|3
1650458660000|2022-04-20 12:44:20|35072.9|35069.3|35072.4|35068.8|35073.4|35069.8|35071.4|35067.8|7
1650458670000|2022-04-20 12:44:30|35072.9|35069.3|35071.4|35067.8|35072.9|35069.3|35070.9|35067.3|8
1650458680000|2022-04-20 12:44:40|35071.9|35068.3|35069.9|35066.3|35071.9|35068.3|35069.4|35065.8|8
1650458690000|2022-04-20 12:44:50|35069.4|35065.8|35070.4|35066.8|35072.9|35069.3|35066.4|35062.8|75
1650458700000|2022-04-20 12:45:00|35070.9|35067.3|35070.9|35067.3|35071.9|35068.3|35070.4|35066.8|9
1650458710000|2022-04-20 12:45:10|35071.4|35067.8|35071.4|35067.8|35073.4|35069.8|35070.4|35066.8|16
1650458720000|2022-04-20 12:45:20|35071.9|35068.3|35072.4|35068.8|35073.4|35069.8|35071.9|35068.3|1
1650458730000|2022-04-20 12:45:30|35072.9|35069.3|35067.4|35063.8|35072.9|35069.3|35066.9|35063.3|12
1650458740000|2022-04-20 12:45:40|35066.9|35063.3|35067.9|35064.3|35068.4|35064.8|35066.9|35063.3|11
1650458750000|2022-04-20 12:45:50|35068.4|35064.8|35069.9|35066.3|35070.4|35066.8|35067.9|35064.3|18
1650458760000|2022-04-20 12:46:00|35069.4|35065.8|35068.4|35064.8|35069.9|35066.3|35067.9|35064.3|12
1650458770000|2022-04-20 12:46:10|35067.9|35064.3|35066.4|35062.8|35068.4|35064.8|35066.4|35062.8|11
1650458780000|2022-04-20 12:46:20|35066.9|35063.3|35066.9|35063.3|35067.9|35064.3|35066.4|35062.8|12
1650458790000|2022-04-20 12:46:30|35066.4|35062.8|35064.4|35060.8|35066.4|35062.8|35064.4|35060.8|12
1650458800000|2022-04-20 12:46:40|35062.4|35058.8|35059.4|35055.8|35062.4|35058.8|35058.9|35055.3|49
1650458810000|2022-04-20 12:46:50|35058.9|35055.3|35059.4|35055.8|35059.4|35055.8|35057.9|35054.3|31
1650458820000|2022-04-20 12:47:00|35059.9|35056.3|35060.4|35056.8|35061.9|35058.3|35058.9|35055.3|22
1650458830000|2022-04-20 12:47:10|35059.9|35056.3|35059.9|35056.3|35061.4|35057.8|35059.4|35055.8|4
1650458840000|2022-04-20 12:47:20|35059.4|35055.8|35061.4|35057.8|35061.4|35057.8|35059.4|35055.8|14
1650458850000|2022-04-20 12:47:30|35060.9|35057.3|35060.9|35057.3|35062.9|35059.3|35060.4|35056.8|35
1650458860000|2022-04-20 12:47:40|35060.4|35056.8|35062.9|35059.3|35063.4|35059.8|35059.9|35056.3|21
1650458870000|2022-04-20 12:47:50|35063.4|35059.8|35065.4|35061.8|35066.4|35062.8|35062.9|35059.3|22
1650458880000|2022-04-20 12:48:00|35065.9|35062.3|35063.4|35059.8|35066.9|35063.3|35061.4|35057.8|38
1650458890000|2022-04-20 12:48:10|35062.9|35059.3|35062.4|35058.8|35063.4|35059.8|35062.4|35058.8|2
1650458900000|2022-04-20 12:48:20|35061.9|35058.3|35061.9|35058.3|35061.9|35058.3|35060.9|35057.3|9
1650458910000|2022-04-20 12:48:30|35061.4|35057.8|35062.4|35058.8|35062.4|35058.8|35060.9|35057.3|4
1650458920000|2022-04-20 12:48:40|35061.9|35058.3|35062.9|35059.3|35063.4|35059.8|35061.9|35058.3|5
1650458930000|2022-04-20 12:48:50|35063.4|35059.8|35064.4|35060.8|35064.4|35060.8|35063.4|35059.8|8
1650458940000|2022-04-20 12:49:00|35063.9|35060.3|35065.4|35061.8|35066.4|35062.8|35063.9|35060.3|22
1650458950000|2022-04-20 12:49:10|35065.9|35062.3|35065.4|35061.8|35066.4|35062.8|35065.4|35061.8|7
1650458960000|2022-04-20 12:49:20|35064.9|35061.3|35065.4|35061.8|35065.9|35062.3|35064.4|35060.8|1
1650458970000|2022-04-20 12:49:30|35065.9|35062.3|35066.4|35062.8|35066.9|35063.3|35065.9|35062.3|9
1650458980000|2022-04-20 12:49:40|35065.9|35062.3|35071.4|35067.8|35072.4|35068.8|35065.9|35062.3|34
1650458990000|2022-04-20 12:49:50|35070.9|35067.3|35068.9|35065.3|35071.9|35068.3|35068.9|35065.3|7
1650459000000|2022-04-20 12:50:00|35068.4|35064.8|35070.4|35066.8|35070.9|35067.3|35066.4|35062.8|11
1650459010000|2022-04-20 12:50:10|35069.9|35066.3|35070.4|35066.8|35070.9|35067.3|35068.9|35065.3|15
1650459020000|2022-04-20 12:50:20|35070.9|35067.3|35071.9|35068.3|35072.9|35069.3|35070.4|35066.8|4
1650459030000|2022-04-20 12:50:30|35071.4|35067.8|35070.4|35066.8|35072.4|35068.8|35069.4|35065.8|37
1650459040000|2022-04-20 12:50:40|35070.9|35067.3|35075.9|35072.3|35075.9|35072.3|35070.4|35066.8|22
1650459050000|2022-04-20 12:50:50|35075.4|35071.8|35072.9|35069.3|35075.9|35072.3|35072.4|35068.8|16
1650459060000|2022-04-20 12:51:00|35073.4|35069.8|35072.4|35068.8|35073.9|35070.3|35071.9|35068.3|7
1650459070000|2022-04-20 12:51:10|35071.9|35068.3|35074.4|35070.8|35075.9|35072.3|35071.4|35067.8|55
1650459080000|2022-04-20 12:51:20|35073.9|35070.3|35074.4|35070.8|35075.9|35072.3|35071.4|35067.8|39
1650459090000|2022-04-20 12:51:30|35073.9|35070.3|35069.9|35066.3|35074.4|35070.8|35068.4|35064.8|38
1650459100000|2022-04-20 12:51:40|35070.4|35066.8|35069.9|35066.3|35070.9|35067.3|35069.9|35066.3|15
1650459110000|2022-04-20 12:51:50|35069.4|35065.8|35066.9|35063.3|35069.9|35066.3|35066.9|35063.3|51
1650459120000|2022-04-20 12:52:00|35066.4|35062.8|35067.4|35063.8|35068.4|35064.8|35066.4|35062.8|18
1650459130000|2022-04-20 12:52:10|35067.9|35064.3|35070.9|35067.3|35071.4|35067.8|35067.4|35063.8|5
1650459140000|2022-04-20 12:52:20|35071.4|35067.8|35072.4|35068.8|35072.4|35068.8|35070.9|35067.3|9
1650459150000|2022-04-20 12:52:30|35071.9|35068.3|35070.4|35066.8|35072.4|35068.8|35070.4|35066.8|1
1650459160000|2022-04-20 12:52:40|35070.9|35067.3|35072.4|35068.8|35073.4|35069.8|35070.9|35067.3|2
1650459170000|2022-04-20 12:52:50|35072.9|35069.3|35071.4|35067.8|35072.9|35069.3|35070.4|35066.8|4
1650459180000|2022-04-20 12:53:00|35071.9|35068.3|35071.4|35067.8|35071.9|35068.3|35070.9|35067.3|6
1650459190000|2022-04-20 12:53:10|35071.9|35068.3|35071.4|35067.8|35072.4|35068.8|35070.9|35067.3|2
1650459200000|2022-04-20 12:53:20|35071.9|35068.3|35072.4|35068.8|35072.4|35068.8|35068.9|35065.3|28
1650459210000|2022-04-20 12:53:30|35071.9|35068.3|35075.4|35071.8|35075.4|35071.8|35071.4|35067.8|15
1650459220000|2022-04-20 12:53:40|35076.4|35072.8|35077.4|35073.8|35077.4|35073.8|35075.4|35071.8|12
1650459230000|2022-04-20 12:53:50|35076.9|35073.3|35079.4|35075.8|35080.4|35076.8|35076.9|35073.3|17
1650459240000|2022-04-20 12:54:00|35078.9|35075.3|35080.9|35077.3|35082.9|35079.3|35078.4|35074.8|22
1650459250000|2022-04-20 12:54:10|35080.4|35076.8|35082.4|35078.8|35082.9|35079.3|35079.9|35076.3|14
1650459260000|2022-04-20 12:54:20|35081.9|35078.3|35081.9|35078.3|35082.9|35079.3|35080.9|35077.3|8
1650459270000|2022-04-20 12:54:30|35082.4|35078.8|35083.4|35079.8|35083.9|35080.3|35081.9|35078.3|15
1650459280000|2022-04-20 12:54:40|35082.9|35079.3|35084.9|35081.3|35084.9|35081.3|35082.9|35079.3|9
1650459290000|2022-04-20 12:54:50|35084.4|35080.8|35082.9|35079.3|35084.4|35080.8|35081.4|35077.8|26
1650459300000|2022-04-20 12:55:00|35082.4|35078.8|35079.4|35075.8|35082.9|35079.3|35079.4|35075.8|15
1650459310000|2022-04-20 12:55:10|35078.9|35075.3|35079.4|35075.8|35079.9|35076.3|35078.9|35075.3|13
1650459320000|2022-04-20 12:55:20|35079.9|35076.3|35077.4|35073.8|35080.9|35077.3|35077.4|35073.8|10
1650459330000|2022-04-20 12:55:30|35077.9|35074.3|35078.9|35075.3|35078.9|35075.3|35076.4|35072.8|13
1650459340000|2022-04-20 12:55:40|35079.9|35076.3|35082.4|35078.8|35083.9|35080.3|35079.4|35075.8|15
1650459350000|2022-04-20 12:55:50|35081.9|35078.3|35083.4|35079.8|35083.9|35080.3|35081.9|35078.3|1
1650459360000|2022-04-20 12:56:00|35083.9|35080.3|35079.9|35076.3|35083.9|35080.3|35079.9|35076.3|9
1650459370000|2022-04-20 12:56:10|35080.4|35076.8|35081.4|35077.8|35081.9|35078.3|35079.9|35076.3|7
1650459380000|2022-04-20 12:56:20|35080.9|35077.3|35080.4|35076.8|35081.4|35077.8|35079.4|35075.8|10
1650459390000|2022-04-20 12:56:30|35079.9|35076.3|35080.4|35076.8|35080.9|35077.3|35078.4|35074.8|6
1650459400000|2022-04-20 12:56:40|35080.9|35077.3|35081.9|35078.3|35082.4|35078.8|35080.9|35077.3|0
1650459410000|2022-04-20 12:56:50|35082.4|35078.8|35080.4|35076.8|35083.4|35079.8|35079.4|35075.8|18
1650459420000|2022-04-20 12:57:00|35080.9|35077.3|35080.9|35077.3|35081.4|35077.8|35079.4|35075.8|4
1650459430000|2022-04-20 12:57:10|35081.4|35077.8|35078.4|35074.8|35081.4|35077.8|35078.4|35074.8|9
1650459440000|2022-04-20 12:57:20|35078.9|35075.3|35079.4|35075.8|35079.9|35076.3|35076.9|35073.3|24
1650459450000|2022-04-20 12:57:30|35079.9|35076.3|35079.4|35075.8|35079.9|35076.3|35079.4|35075.8|0
1650459460000|2022-04-20 12:57:40|35078.9|35075.3|35080.4|35076.8|35080.9|35077.3|35078.9|35075.3|11
1650459470000|2022-04-20 12:57:50|35080.9|35077.3|35083.4|35079.8|35083.4|35079.8|35080.9|35077.3|8
1650459480000|2022-04-20 12:58:00|35082.9|35079.3|35082.4|35078.8|35082.9|35079.3|35081.4|35077.8|3
1650459490000|2022-04-20 12:58:10|35081.9|35078.3|35080.9|35077.3|35082.9|35079.3|35079.4|35075.8|13
1650459500000|2022-04-20 12:58:20|35081.4|35077.8|35078.4|35074.8|35081.4|35077.8|35078.4|35074.8|0
1650459510000|2022-04-20 12:58:30|35079.4|35075.8|35086.9|35083.3|35088.4|35084.8|35079.4|35075.8|131
1650459520000|2022-04-20 12:58:40|35086.4|35082.8|35088.4|35084.8|35088.4|35084.8|35086.4|35082.8|8
1650459530000|2022-04-20 12:58:50|35087.9|35084.3|35087.4|35083.8|35090.9|35087.3|35086.4|35082.8|64
1650459540000|2022-04-20 12:59:00|35087.9|35084.3|35087.9|35084.3|35088.4|35084.8|35086.9|35083.3|13
1650459550000|2022-04-20 12:59:10|35087.4|35083.8|35085.4|35081.8|35087.9|35084.3|35083.9|35080.3|21
1650459560000|2022-04-20 12:59:20|35084.9|35081.3|35085.4|35081.8|35085.9|35082.3|35084.4|35080.8|6
1650459570000|2022-04-20 12:59:30|35084.9|35081.3|35087.4|35083.8|35089.4|35085.8|35084.9|35081.3|18
1650459580000|2022-04-20 12:59:40|35087.9|35084.3|35087.9|35084.3|35088.4|35084.8|35085.9|35082.3|6
1650459590000|2022-04-20 12:59:50|35088.4|35084.8|35086.4|35082.8|35089.4|35085.8|35085.9|35082.3|10
1650459600000|2022-04-20 13:00:00|35085.9|35082.3|35084.4|35080.8|35086.9|35083.3|35084.4|35080.8|25
1650459610000|2022-04-20 13:00:10|35082.4|35078.8|35083.4|35079.8|35085.4|35081.8|35081.4|35077.8|25
1650459620000|2022-04-20 13:00:20|35084.4|35080.8|35082.4|35078.8|35085.9|35082.3|35082.4|35078.8|19
1650459630000|2022-04-20 13:00:30|35083.4|35079.8|35079.4|35075.8|35083.4|35079.8|35079.4|35075.8|21
1650459640000|2022-04-20 13:00:40|35078.9|35075.3|35078.4|35074.8|35080.4|35076.8|35076.9|35073.3|22
1650459650000|2022-04-20 13:00:50|35078.9|35075.3|35078.4|35074.8|35079.9|35076.3|35077.4|35073.8|11
1650459660000|2022-04-20 13:01:00|35077.9|35074.3|35078.4|35074.8|35078.9|35075.3|35076.4|35072.8|23
1650459670000|2022-04-20 13:01:10|35077.9|35074.3|35077.4|35073.8|35079.4|35075.8|35076.4|35072.8|18
1650459680000|2022-04-20 13:01:20|35076.9|35073.3|35074.9|35071.3|35076.9|35073.3|35074.9|35071.3|20
1650459690000|2022-04-20 13:01:30|35074.4|35070.8|35069.4|35065.8|35075.4|35071.8|35069.4|35065.8|25
1650459700000|2022-04-20 13:01:40|35068.9|35065.3|35069.4|35065.8|35070.4|35066.8|35068.9|35065.3|8
1650459710000|2022-04-20 13:01:50|35069.9|35066.3|35074.4|35070.8|35075.9|35072.3|35069.9|35066.3|10
1650459720000|2022-04-20 13:02:00|35073.9|35070.3|35070.4|35066.8|35074.4|35070.8|35069.4|35065.8|15
1650459730000|2022-04-20 13:02:10|35069.4|35065.8|35071.4|35067.8|35071.4|35067.8|35068.9|35065.3|3
1650459740000|2022-04-20 13:02:20|35070.9|35067.3|35071.4|35067.8|35071.9|35068.3|35069.4|35065.8|10
1650459750000|2022-04-20 13:02:30|35071.9|35068.3|35071.4|35067.8|35073.4|35069.8|35071.4|35067.8|11
1650459760000|2022-04-20 13:02:40|35070.9|35067.3|35072.4|35068.8|35072.4|35068.8|35070.4|35066.8|16
1650459770000|2022-04-20 13:02:50|35072.9|35069.3|35073.4|35069.8|35073.9|35070.3|35072.9|35069.3|0
1650459780000|2022-04-20 13:03:00|35073.9|35070.3|35077.9|35074.3|35078.4|35074.8|35073.4|35069.8|17
1650459790000|2022-04-20 13:03:10|35077.4|35073.8|35076.4|35072.8|35077.4|35073.8|35073.4|35069.8|14
1650459800000|2022-04-20 13:03:20|35075.9|35072.3|35076.4|35072.8|35077.4|35073.8|35072.4|35068.8|23
1650459810000|2022-04-20 13:03:30|35075.9|35072.3|35073.4|35069.8|35076.4|35072.8|35073.4|35069.8|3
1650459820000|2022-04-20 13:03:40|35073.9|35070.3|35072.4|35068.8|35074.4|35070.8|35071.4|35067.8|2
1650459830000|2022-04-20 13:03:50|35071.9|35068.3|35072.4|35068.8|35072.4|35068.8|35068.9|35065.3|11
1650459840000|2022-04-20 13:04:00|35072.9|35069.3|35071.4|35067.8|35073.4|35069.8|35071.4|35067.8|4
1650459850000|2022-04-20 13:04:10|35071.9|35068.3|35066.9|35063.3|35071.9|35068.3|35066.9|35063.3|34
1650459860000|2022-04-20 13:04:20|35065.4|35061.8|35067.4|35063.8|35067.4|35063.8|35065.4|35061.8|22
1650459870000|2022-04-20 13:04:30|35066.9|35063.3|35068.4|35064.8|35069.4|35065.8|35066.4|35062.8|6
1650459880000|2022-04-20 13:04:40|35067.9|35064.3|35067.4|35063.8|35070.4|35066.8|35066.4|35062.8|17
1650459890000|2022-04-20 13:04:50|35066.9|35063.3|35067.4|35063.8|35068.4|35064.8|35066.9|35063.3|7
1650459900000|2022-04-20 13:05:00|35067.9|35064.3|35062.9|35059.3|35068.4|35064.8|35062.9|35059.3|36
1650459910000|2022-04-20 13:05:10|35063.4|35059.8|35062.9|35059.3|35065.4|35061.8|35061.4|35057.8|22
1650459920000|2022-04-20 13:05:20|35062.4|35058.8|35061.4|35057.8|35064.4|35060.8|35061.4|35057.8|22
1650459930000|2022-04-20 13:05:30|35061.9|35058.3|35062.4|35058.8|35063.4|35059.8|35061.4|35057.8|6
1650459940000|2022-04-20 13:05:40|35061.9|35058.3|35059.4|35055.8|35061.9|35058.3|35058.9|35055.3|26
1650459950000|2022-04-20 13:05:50|35058.9|35055.3|35058.4|35054.8|35059.4|35055.8|35057.9|35054.3|12
1650459960000|2022-04-20 13:06:00|35058.9|35055.3|35059.9|35056.3|35060.4|35056.8|35057.9|35054.3|15
1650459970000|2022-04-20 13:06:10|35058.9|35055.3|35059.9|35056.3|35060.4|35056.8|35058.4|35054.8|7
1650459980000|2022-04-20 13:06:20|35060.4|35056.8|35064.4|35060.8|35064.4|35060.8|35059.9|35056.3|39
1650459990000|2022-04-20 13:06:30|35063.9|35060.3|35064.4|35060.8|35065.4|35061.8|35063.4|35059.8|14
1650460000000|2022-04-20 13:06:40|35063.9|35060.3|35068.4|35064.8|35070.4|35066.8|35062.9|35059.3|33
1650460010000|2022-04-20 13:06:50|35067.9|35064.3|35068.9|35065.3|35068.9|35065.3|35067.4|35063.8|4
1650460020000|2022-04-20 13:07:00|35068.4|35064.8|35065.9|35062.3|35069.4|35065.8|35065.4|35061.8|20
1650460030000|2022-04-20 13:07:10|35066.4|35062.8|35064.9|35061.3|35069.4|35065.8|35064.9|35061.3|21
1650460040000|2022-04-20 13:07:20|35064.4|35060.8|35063.9|35060.3|35067.4|35063.8|35062.9|35059.3|28
1650460050000|2022-04-20 13:07:30|35064.4|35060.8|35066.9|35063.3|35067.9|35064.3|35064.4|35060.8|12
1650460060000|2022-04-20 13:07:40|35066.4|35062.8|35067.4|35063.8|35067.4|35063.8|35065.9|35062.3|1
1650460070000|2022-04-20 13:07:50|35066.9|35063.3|35066.9|35063.3|35069.4|35065.8|35066.9|35063.3|6
1650460080000|2022-04-20 13:08:00|35066.4|35062.8|35063.4|35059.8|35067.4|35063.8|35062.4|35058.8|17
1650460090000|2022-04-20 13:08:10|35063.9|35060.3|35066.9|35063.3|35066.9|35063.3|35062.4|35058.8|19
1650460100000|2022-04-20 13:08:20|35066.4|35062.8|35064.4|35060.8|35067.9|35064.3|35064.4|35060.8|14
1650460110000|2022-04-20 13:08:30|35064.9|35061.3|35063.4|35059.8|35065.4|35061.8|35062.4|35058.8|17
1650460120000|2022-04-20 13:08:40|35062.9|35059.3|35057.4|35053.8|35063.4|35059.8|35056.9|35053.3|30
1650460130000|2022-04-20 13:08:50|35056.9|35053.3|35061.9|35058.3|35063.4|35059.8|35056.9|35053.3|10
1650460140000|2022-04-20 13:09:00|35061.4|35057.8|35065.4|35061.8|35066.4|35062.8|35061.4|35057.8|11
1650460150000|2022-04-20 13:09:10|35064.9|35061.3|35062.9|35059.3|35065.4|35061.8|35062.9|35059.3|7
1650460160000|2022-04-20 13:09:20|35062.4|35058.8|35062.4|35058.8|35062.9|35059.3|35060.9|35057.3|10
1650460170000|2022-04-20 13:09:30|35062.9|35059.3|35059.9|35056.3|35062.9|35059.3|35058.9|35055.3|10
1650460180000|2022-04-20 13:09:40|35060.4|35056.8|35057.4|35053.8|35060.4|35056.8|35056.4|35052.8|15
1650460190000|2022-04-20 13:09:50|35058.9|35055.3|35058.4|35054.8|35059.9|35056.3|35056.4|35052.8|30
1650460200000|2022-04-20 13:10:00|35057.9|35054.3|35057.4|35053.8|35058.9|35055.3|35057.4|35053.8|15
1650460210000|2022-04-20 13:10:10|35057.9|35054.3|35059.4|35055.8|35061.4|35057.8|35057.9|35054.3|21
1650460220000|2022-04-20 13:10:20|35058.9|35055.3|35060.4|35056.8|35060.4|35056.8|35058.4|35054.8|9
1650460230000|2022-04-20 13:10:30|35060.9|35057.3|35060.9|35057.3|35061.9|35058.3|35059.9|35056.3|6
1650460240000|2022-04-20 13:10:40|35061.4|35057.8|35059.4|35055.8|35062.9|35059.3|35059.4|35055.8|5
1650460250000|2022-04-20 13:10:50|35059.9|35056.3|35060.4|35056.8|35061.4|35057.8|35059.4|35055.8|14
1650460260000|2022-04-20 13:11:00|35059.9|35056.3|35055.9|35052.3|35060.9|35057.3|35055.9|35052.3|16
1650460270000|2022-04-20 13:11:10|35055.4|35051.8|35054.4|35050.8|35055.4|35051.8|35053.9|35050.3|27
1650460280000|2022-04-20 13:11:20|35053.9|35050.3|35055.4|35051.8|35055.4|35051.8|35052.9|35049.3|9
1650460290000|2022-04-20 13:11:30|35055.9|35052.3|35056.9|35053.3|35057.4|35053.8|35055.4|35051.8|12
1650460300000|2022-04-20 13:11:40|35057.4|35053.8|35059.4|35055.8|35059.4|35055.8|35057.4|35053.8|6
1650460310000|2022-04-20 13:11:50|35058.9|35055.3|35055.4|35051.8|35060.9|35057.3|35055.4|35051.8|25
1650460320000|2022-04-20 13:12:00|35054.9|35051.3|35053.4|35049.8|35055.9|35052.3|35051.9|35048.3|37
1650460330000|2022-04-20 13:12:10|35052.9|35049.3|35051.9|35048.3|35053.4|35049.8|35049.9|35046.3|32
1650460340000|2022-04-20 13:12:20|35052.4|35048.8|35053.4|35049.8|35053.4|35049.8|35048.9|35045.3|32
1650460350000|2022-04-20 13:12:30|35052.9|35049.3|35055.4|35051.8|35056.4|35052.8|35052.9|35049.3|20
1650460360000|2022-04-20 13:12:40|35054.9|35051.3|35058.9|35055.3|35058.9|35055.3|35054.9|35051.3|12
1650460370000|2022-04-20 13:12:50|35058.4|35054.8|35055.4|35051.8|35058.9|35055.3|35055.4|35051.8|13
1650460380000|2022-04-20 13:13:00|35054.9|35051.3|35053.9|35050.3|35055.4|35051.8|35052.9|35049.3|22
1650460390000|2022-04-20 13:13:10|35054.4|35050.8|35054.4|35050.8|35055.9|35052.3|35054.4|35050.8|12
1650460400000|2022-04-20 13:13:20|35054.9|35051.3|35054.9|35051.3|35055.9|35052.3|35054.4|35050.8|6
1650460410000|2022-04-20 13:13:30|35055.4|35051.8|35054.9|35051.3|35055.4|35051.8|35053.9|35050.3|14
1650460420000|2022-04-20 13:13:40|35054.4|35050.8|35056.4|35052.8|35056.4|35052.8|35054.4|35050.8|6
1650460430000|2022-04-20 13:13:50|35055.9|35052.3|35057.4|35053.8|35058.4|35054.8|35055.9|35052.3|17
1650460440000|2022-04-20 13:14:00|35056.9|35053.3|35054.4|35050.8|35057.9|35054.3|35054.4|35050.8|8
1650460450000|2022-04-20 13:14:10|35053.9|35050.3|35054.9|35051.3|35054.9|35051.3|35051.9|35048.3|4
1650460460000|2022-04-20 13:14:20|35054.4|35050.8|35054.9|35051.3|35055.4|35051.8|35052.4|35048.8|26
1650460470000|2022-04-20 13:14:30|35055.4|35051.8|35053.4|35049.8|35055.4|35051.8|35052.4|35048.8|3
1650460480000|2022-04-20 13:14:40|35053.9|35050.3|35054.4|35050.8|35054.9|35051.3|35052.9|35049.3|9
1650460490000|2022-04-20 13:14:50|35053.9|35050.3|35053.4|35049.8|35054.9|35051.3|35053.4|35049.8|7
1650460500000|2022-04-20 13:15:00|35053.9|35050.3|35050.4|35046.8|35054.4|35050.8|35049.4|35045.8|17
1650460510000|2022-04-20 13:15:10|35049.9|35046.3|35053.4|35049.8|35054.9|35051.3|35049.9|35046.3|40
1650460520000|2022-04-20 13:15:20|35053.9|35050.3|35052.4|35048.8|35055.9|35052.3|35051.4|35047.8|22
1650460530000|2022-04-20 13:15:30|35052.9|35049.3|35051.4|35047.8|35053.4|35049.8|35051.4|35047.8|25
1650460540000|2022-04-20 13:15:40|35051.9|35048.3|35051.4|35047.8|35051.9|35048.3|35050.9|35047.3|9
1650460550000|2022-04-20 13:15:50|35050.9|35047.3|35049.9|35046.3|35051.4|35047.8|35049.4|35045.8|17
1650460560000|2022-04-20 13:16:00|35049.4|35045.8|35051.4|35047.8|35052.4|35048.8|35048.9|35045.3|28
1650460570000|2022-04-20 13:16:10|35050.9|35047.3|35050.4|35046.8|35051.9|35048.3|35049.9|35046.3|26
1650460580000|2022-04-20 13:16:20|35050.9|35047.3|35050.9|35047.3|35050.9|35047.3|35049.4|35045.8|9
1650460590000|2022-04-20 13:16:30|35051.4|35047.8|35056.4|35052.8|35056.4|35052.8|35050.9|35047.3|31
1650460600000|2022-04-20 13:16:40|35055.9|35052.3|35056.9|35053.3|35057.9|35054.3|35055.9|35052.3|16
1650460610000|2022-04-20 13:16:50|35056.4|35052.8|35057.4|35053.8|35058.9|35055.3|35056.4|35052.8|20
1650460620000|2022-04-20 13:17:00|35056.9|35053.3|35059.4|35055.8|35060.9|35057.3|35056.9|35053.3|31
1650460630000|2022-04-20 13:17:10|35059.9|35056.3|35061.9|35058.3|35061.9|35058.3|35059.9|35056.3|20
1650460640000|2022-04-20 13:17:20|35062.4|35058.8|35061.4|35057.8|35062.4|35058.8|35060.9|35057.3|15
1650460650000|2022-04-20 13:17:30|35060.9|35057.3|35057.9|35054.3|35060.9|35057.3|35057.9|35054.3|21
1650460660000|2022-04-20 13:17:40|35057.4|35053.8|35055.9|35052.3|35058.4|35054.8|35055.9|35052.3|19
1650460670000|2022-04-20 13:17:50|35056.4|35052.8|35055.9|35052.3|35056.4|35052.8|35055.4|35051.8|9
1650460680000|2022-04-20 13:18:00|35055.4|35051.8|35055.9|35052.3|35055.9|35052.3|35054.4|35050.8|10
1650460690000|2022-04-20 13:18:10|35056.4|35052.8|35053.9|35050.3|35056.9|35053.3|35053.9|35050.3|20
1650460700000|2022-04-20 13:18:20|35054.9|35051.3|35054.9|35051.3|35055.9|35052.3|35054.9|35051.3|13
1650460710000|2022-04-20 13:18:30|35054.4|35050.8|35060.4|35056.8|35062.4|35058.8|35053.9|35050.3|64
1650460720000|2022-04-20 13:18:40|35059.9|35056.3|35059.9|35056.3|35060.9|35057.3|35058.4|35054.8|38
1650460730000|2022-04-20 13:18:50|35059.4|35055.8|35060.4|35056.8|35061.4|35057.8|35059.4|35055.8|17
1650460740000|2022-04-20 13:19:00|35060.9|35057.3|35057.9|35054.3|35063.4|35059.8|35056.9|35053.3|22
1650460750000|2022-04-20 13:19:10|35058.4|35054.8|35060.4|35056.8|35060.4|35056.8|35057.4|35053.8|14
1650460760000|2022-04-20 13:19:20|35059.9|35056.3|35058.9|35055.3|35060.4|35056.8|35058.9|35055.3|4
1650460770000|2022-04-20 13:19:30|35059.4|35055.8|35057.4|35053.8|35060.9|35057.3|35056.9|35053.3|13
1650460780000|2022-04-20 13:19:40|35057.9|35054.3|35057.4|35053.8|35058.4|35054.8|35056.9|35053.3|3
1650460790000|2022-04-20 13:19:50|35057.9|35054.3|35057.4|35053.8|35057.9|35054.3|35056.9|35053.3|5
1650460800000|2022-04-20 13:20:00|35056.9|35053.3|35055.4|35051.8|35057.4|35053.8|35055.4|35051.8|15
1650460810000|2022-04-20 13:20:10|35054.9|35051.3|35056.9|35053.3|35056.9|35053.3|35054.9|35051.3|3
1650460820000|2022-04-20 13:20:20|35056.4|35052.8|35056.9|35053.3|35056.9|35053.3|35056.4|35052.8|1
1650460830000|2022-04-20 13:20:30|35056.4|35052.8|35057.9|35054.3|35057.9|35054.3|35056.4|35052.8|5
1650460840000|2022-04-20 13:20:40|35058.4|35054.8|35058.4|35054.8|35058.4|35054.8|35057.9|35054.3|16
1650460850000|2022-04-20 13:20:50|35057.9|35054.3|35058.4|35054.8|35058.9|35055.3|35057.9|35054.3|14
1650460860000|2022-04-20 13:21:00|35057.9|35054.3|35059.9|35056.3|35059.9|35056.3|35057.9|35054.3|14
1650460870000|2022-04-20 13:21:10|35059.4|35055.8|35058.9|35055.3|35059.9|35056.3|35058.4|35054.8|17
1650460880000|2022-04-20 13:21:20|35058.4|35054.8|35058.9|35055.3|35059.4|35055.8|35058.4|35054.8|5
1650460890000|2022-04-20 13:21:30|35059.4|35055.8|35057.9|35054.3|35059.9|35056.3|35057.9|35054.3|15
1650460900000|2022-04-20 13:21:40|35057.4|35053.8|35058.9|35055.3|35059.4|35055.8|35057.4|35053.8|8
1650460910000|2022-04-20 13:21:50|35059.4|35055.8|35059.9|35056.3|35061.9|35058.3|35058.9|35055.3|8
1650460920000|2022-04-20 13:22:00|35061.9|35058.3|35061.9|35058.3|35063.4|35059.8|35060.4|35056.8|13
1650460930000|2022-04-20 13:22:10|35062.4|35058.8|35066.9|35063.3|35067.4|35063.8|35062.4|35058.8|55
1650460940000|2022-04-20 13:22:20|35067.4|35063.8|35066.9|35063.3|35067.9|35064.3|35066.4|35062.8|24
1650460950000|2022-04-20 13:22:30|35066.4|35062.8|35060.4|35056.8|35067.4|35063.8|35060.4|35056.8|47
1650460960000|2022-04-20 13:22:40|35060.9|35057.3|35058.9|35055.3|35062.9|35059.3|35058.9|35055.3|28
1650460970000|2022-04-20 13:22:50|35058.4|35054.8|35057.4|35053.8|35058.9|35055.3|35056.9|35053.3|26
1650460980000|2022-04-20 13:23:00|35056.9|35053.3|35058.9|35055.3|35058.9|35055.3|35056.9|35053.3|14
1650460990000|2022-04-20 13:23:10|35059.4|35055.8|35060.4|35056.8|35060.9|35057.3|35058.9|35055.3|15
1650461000000|2022-04-20 13:23:20|35060.9|35057.3|35063.9|35060.3|35063.9|35060.3|35060.9|35057.3|23
1650461010000|2022-04-20 13:23:30|35064.4|35060.8|35067.4|35063.8|35072.9|35069.3|35064.4|35060.8|138
1650461020000|2022-04-20 13:23:40|35067.9|35064.3|35065.4|35061.8|35067.9|35064.3|35064.9|35061.3|11
1650461030000|2022-04-20 13:23:50|35066.9|35063.3|35061.9|35058.3|35067.9|35064.3|35060.9|35057.3|53
1650461040000|2022-04-20 13:24:00|35061.4|35057.8|35062.4|35058.8|35063.4|35059.8|35061.4|35057.8|20
1650461050000|2022-04-20 13:24:10|35061.9|35058.3|35059.9|35056.3|35062.4|35058.8|35059.4|35055.8|13
1650461060000|2022-04-20 13:24:20|35059.4|35055.8|35054.4|35050.8|35059.4|35055.8|35054.4|35050.8|34
1650461070000|2022-04-20 13:24:30|35054.9|35051.3|35055.9|35052.3|35056.4|35052.8|35053.9|35050.3|19
1650461080000|2022-04-20 13:24:40|35056.9|35053.3|35055.4|35051.8|35056.9|35053.3|35054.4|35050.8|20
1650461090000|2022-04-20 13:24:50|35054.9|35051.3|35056.4|35052.8|35056.4|35052.8|35054.4|35050.8|12
1650461100000|2022-04-20 13:25:00|35056.9|35053.3|35058.4|35054.8|35058.9|35055.3|35055.9|35052.3|22
1650461110000|2022-04-20 13:25:10|35060.4|35056.8|35058.9|35055.3|35060.4|35056.8|35058.4|35054.8|18
1650461120000|2022-04-20 13:25:20|35059.4|35055.8|35065.4|35061.8|35065.4|35061.8|35058.9|35055.3|26
1650461130000|2022-04-20 13:25:30|35065.9|35062.3|35066.9|35063.3|35067.4|35063.8|35065.4|35061.8|37
1650461140000|2022-04-20 13:25:40|35066.4|35062.8|35065.4|35061.8|35066.9|35063.3|35065.4|35061.8|11
1650461150000|2022-04-20 13:25:50|35064.4|35060.8|35067.4|35063.8|35067.4|35063.8|35064.4|35060.8|32
1650461160000|2022-04-20 13:26:00|35066.9|35063.3|35065.9|35062.3|35067.9|35064.3|35065.9|35062.3|2
1650461170000|2022-04-20 13:26:10|35065.4|35061.8|35063.9|35060.3|35065.4|35061.8|35063.9|35060.3|8
1650461180000|2022-04-20 13:26:20|35063.4|35059.8|35071.4|35067.8|35071.9|35068.3|35063.4|35059.8|30
1650461190000|2022-04-20 13:26:30|35071.9|35068.3|35078.9|35075.3|35078.9|35075.3|35071.4|35067.8|42
1650461200000|2022-04-20 13:26:40|35079.9|35076.3|35080.4|35076.8|35082.9|35079.3|35079.4|35075.8|54
1650461210000|2022-04-20 13:26:50|35080.9|35077.3|35073.9|35070.3|35080.9|35077.3|35073.4|35069.8|57
1650461220000|2022-04-20 13:27:00|35074.4|35070.8|35076.9|35073.3|35078.4|35074.8|35073.9|35070.3|14
1650461230000|2022-04-20 13:27:10|35077.9|35074.3|35076.4|35072.8|35077.9|35074.3|35076.4|35072.8|22
1650461240000|2022-04-20 13:27:20|35075.9|35072.3|35072.9|35069.3|35076.4|35072.8|35069.9|35066.3|28
1650461250000|2022-04-20 13:27:30|35072.4|35068.8|35079.4|35075.8|35082.9|35079.3|35071.4|35067.8|99
1650461260000|2022-04-20 13:27:40|35078.9|35075.3|35075.4|35071.8|35080.4|35076.8|35074.4|35070.8|31
1650461270000|2022-04-20 13:27:50|35075.9|35072.3|35075.4|35071.8|35077.4|35073.8|35074.9|35071.3|3
1650461280000|2022-04-20 13:28:00|35075.9|35072.3|35078.9|35075.3|35079.4|35075.8|35073.9|35070.3|42
1650461290000|2022-04-20 13:28:10|35078.4|35074.8|35076.4|35072.8|35079.9|35076.3|35076.4|35072.8|19
1650461300000|2022-04-20 13:28:20|35076.9|35073.3|35076.9|35073.3|35078.4|35074.8|35076.4|35072.8|56
1650461310000|2022-04-20 13:28:30|35077.4|35073.8|35080.4|35076.8|35081.4|35077.8|35076.4|35072.8|44
1650461320000|2022-04-20 13:28:40|35079.9|35076.3|35079.9|35076.3|35080.4|35076.8|35078.4|35074.8|14
1650461330000|2022-04-20 13:28:50|35076.4|35072.8|35077.9|35074.3|35077.9|35074.3|35075.9|35072.3|36
1650461340000|2022-04-20 13:29:00|35077.4|35073.8|35067.4|35063.8|35077.4|35073.8|35066.4|35062.8|91
1650461350000|2022-04-20 13:29:10|35066.9|35063.3|35080.4|35076.8|35080.4|35076.8|35064.9|35061.3|100
1650461360000|2022-04-20 13:29:20|35079.9|35076.3|35090.9|35087.3|35090.9|35087.3|35079.4|35075.8|137
1650461370000|2022-04-20 13:29:30|35091.4|35087.8|35090.9|35087.3|35098.4|35094.8|35088.4|35084.8|231
1650461380000|2022-04-20 13:29:40|35090.4|35086.8|35099.9|35096.3|35103.4|35099.8|35088.4|35084.8|113
1650461390000|2022-04-20 13:29:50|35100.4|35096.8|35116.9|35113.3|35116.9|35113.3|35100.4|35096.8|197
1650461400000|2022-04-20 13:30:00|35116.3|35113.9|35148.3|35145.9|35151.8|35149.4|35112.3|35109.9|1344
1650461410000|2022-04-20 13:30:10|35151.8|35149.4|35141.3|35138.9|35166.3|35163.9|35141.3|35138.9|609
1650461420000|2022-04-20 13:30:20|35140.3|35137.9|35139.8|35137.4|35147.8|35145.4|35135.3|35132.9|620
1650461430000|2022-04-20 13:30:30|35141.8|35139.4|35138.8|35136.4|35142.8|35140.4|35124.8|35122.4|343
1650461440000|2022-04-20 13:30:40|35137.8|35135.4|35139.8|35137.4|35141.8|35139.4|35132.3|35129.9|305
1650461450000|2022-04-20 13:30:50|35141.3|35138.9|35119.3|35116.9|35143.8|35141.4|35114.8|35112.4|372
1650461460000|2022-04-20 13:31:00|35120.3|35117.9|35129.3|35126.9|35129.3|35126.9|35119.3|35116.9|268
1650461470000|2022-04-20 13:31:10|35128.3|35125.9|35145.8|35143.4|35146.8|35144.4|35126.3|35123.9|304
1650461480000|2022-04-20 13:31:20|35146.3|35143.9|35162.3|35159.9|35164.3|35161.9|35141.8|35139.4|338
1650461490000|2022-04-20 13:31:30|35162.8|35160.4|35166.8|35164.4|35170.8|35168.4|35160.3|35157.9|174
1650461500000|2022-04-20 13:31:40|35167.3|35164.9|35193.8|35191.4|35195.3|35192.9|35166.8|35164.4|472
1650461510000|2022-04-20 13:31:50|35193.3|35190.9|35180.8|35178.4|35193.3|35190.9|35179.8|35177.4|229
1650461520000|2022-04-20 13:32:00|35177.8|35175.4|35206.8|35204.4|35207.3|35204.9|35177.3|35174.9|418
1650461530000|2022-04-20 13:32:10|35206.3|35203.9|35188.8|35186.4|35209.3|35206.9|35186.3|35183.9|236
1650461540000|2022-04-20 13:32:20|35189.3|35186.9|35186.3|35183.9|35189.8|35187.4|35183.8|35181.4|111
1650461550000|2022-04-20 13:32:30|35186.8|35184.4|35189.8|35187.4|35189.8|35187.4|35183.3|35180.9|113
1650461560000|2022-04-20 13:32:40|35190.8|35188.4|35188.3|35185.9|35193.8|35191.4|35187.3|35184.9|131
1650461570000|2022-04-20 13:32:50|35188.8|35186.4|35177.3|35174.9|35192.8|35190.4|35177.3|35174.9|149
1650461580000|2022-04-20 13:33:00|35177.8|35175.4|35193.8|35191.4|35199.8|35197.4|35177.8|35175.4|201
1650461590000|2022-04-20 13:33:10|35194.3|35191.9|35196.8|35194.4|35197.8|35195.4|35189.3|35186.9|156
1650461600000|2022-04-20 13:33:20|35196.3|35193.9|35185.8|35183.4|35196.3|35193.9|35183.8|35181.4|143
1650461610000|2022-04-20 13:33:30|35185.3|35182.9|35195.8|35193.4|35198.8|35196.4|35184.8|35182.4|167
1650461620000|2022-04-20 13:33:40|35195.3|35192.9|35203.8|35201.4|35205.3|35202.9|35194.3|35191.9|98
1650461630000|2022-04-20 13:33:50|35204.3|35201.9|35208.8|35206.4|35211.3|35208.9|35203.8|35201.4|172
1650461640000|2022-04-20 13:34:00|35208.3|35205.9|35193.8|35191.4|35208.3|35205.9|35193.8|35191.4|218
1650461650000|2022-04-20 13:34:10|35194.8|35192.4|35199.8|35197.4|35206.3|35203.9|35194.3|35191.9|205
1650461660000|2022-04-20 13:34:20|35199.3|35196.9|35214.8|35212.4|35215.3|35212.9|35199.3|35196.9|209
1650461670000|2022-04-20 13:34:30|35213.8|35211.4|35209.8|35207.4|35214.8|35212.4|35204.8|35202.4|192
1650461680000|2022-04-20 13:34:40|35208.8|35206.4|35195.3|35192.9|35208.8|35206.4|35193.8|35191.4|198
1650461690000|2022-04-20 13:34:50|35194.8|35192.4|35220.8|35218.4|35220.8|35218.4|35193.8|35191.4|315
1650461700000|2022-04-20 13:35:00|35221.3|35218.9|35230.8|35228.4|35233.3|35230.9|35220.8|35218.4|421
1650461710000|2022-04-20 13:35:10|35229.3|35226.9|35216.3|35213.9|35229.3|35226.9|35212.8|35210.4|221
1650461720000|2022-04-20 13:35:20|35215.8|35213.4|35209.8|35207.4|35223.8|35221.4|35208.3|35205.9|162
1650461730000|2022-04-20 13:35:30|35210.8|35208.4|35218.8|35216.4|35219.8|35217.4|35207.8|35205.4|133
1650461740000|2022-04-20 13:35:40|35219.3|35216.9|35221.8|35219.4|35222.8|35220.4|35210.8|35208.4|112
1650461750000|2022-04-20 13:35:50|35222.3|35219.9|35230.3|35227.9|35232.8|35230.4|35217.8|35215.4|153
1650461760000|2022-04-20 13:36:00|35229.8|35227.4|35220.8|35218.4|35230.3|35227.9|35220.8|35218.4|198
1650461770000|2022-04-20 13:36:10|35220.3|35217.9|35206.8|35204.4|35226.3|35223.9|35205.8|35203.4|173
1650461780000|2022-04-20 13:36:20|35206.3|35203.9|35202.8|35200.4|35206.3|35203.9|35196.3|35193.9|210
1650461790000|2022-04-20 13:36:30|35203.3|35200.9|35214.8|35212.4|35215.3|35212.9|35197.3|35194.9|138
1650461800000|2022-04-20 13:36:40|35215.3|35212.9|35214.8|35212.4|35223.3|35220.9|35214.8|35212.4|119
1650461810000|2022-04-20 13:36:50|35215.3|35212.9|35217.8|35215.4|35219.8|35217.4|35210.3|35207.9|77
1650461820000|2022-04-20 13:37:00|35219.8|35217.4|35225.8|35223.4|35228.8|35226.4|35219.8|35217.4|126
1650461830000|2022-04-20 13:37:10|35224.8|35222.4|35230.8|35228.4|35231.8|35229.4|35219.3|35216.9|221
1650461840000|2022-04-20 13:37:20|35228.8|35226.4|35232.8|35230.4|35233.8|35231.4|35227.3|35224.9|109
1650461850000|2022-04-20 13:37:30|35233.3|35230.9|35230.8|35228.4|35236.8|35234.4|35228.3|35225.9|117
1650461860000|2022-04-20 13:37:40|35231.8|35229.4|35244.3|35241.9|35245.3|35242.9|35231.8|35229.4|176
1650461870000|2022-04-20 13:37:50|35243.8|35241.4|35249.8|35247.4|35253.8|35251.4|35243.8|35241.4|152
1650461880000|2022-04-20 13:38:00|35248.8|35246.4|35248.3|35245.9|35252.3|35249.9|35244.8|35242.4|136
1650461890000|2022-04-20 13:38:10|35247.8|35245.4|35249.3|35246.9|35249.8|35247.4|35240.3|35237.9|178
1650461900000|2022-04-20 13:38:20|35248.8|35246.4|35251.8|35249.4|35253.3|35250.9|35245.3|35242.9|102
1650461910000|2022-04-20 13:38:30|35252.3|35249.9|35257.8|35255.4|35259.8|35257.4|35250.8|35248.4|160
1650461920000|2022-04-20 13:38:40|35257.3|35254.9|35253.3|35250.9|35258.8|35256.4|35253.3|35250.9|63
1650461930000|2022-04-20 13:38:50|35251.8|35249.4|35244.8|35242.4|35254.8|35252.4|35243.8|35241.4|145
1650461940000|2022-04-20 13:39:00|35244.3|35241.9|35245.8|35243.4|35249.3|35246.9|35243.3|35240.9|139
1650461950000|2022-04-20 13:39:10|35244.8|35242.4|35238.8|35236.4|35245.8|35243.4|35234.8|35232.4|139
1650461960000|2022-04-20 13:39:20|35239.3|35236.9|35237.8|35235.4|35241.8|35239.4|35235.3|35232.9|69
1650461970000|2022-04-20 13:39:30|35237.3|35234.9|35228.8|35226.4|35239.8|35237.4|35228.8|35226.4|146
1650461980000|2022-04-20 13:39:40|35231.3|35228.9|35231.3|35228.9|35239.8|35237.4|35231.3|35228.9|88
1650461990000|2022-04-20 13:39:50|35230.8|35228.4|35233.8|35231.4|35236.8|35234.4|35230.8|35228.4|102
1650462000000|2022-04-20 13:40:00|35234.3|35231.9|35233.3|35230.9|35244.3|35241.9|35224.8|35222.4|320
1650462010000|2022-04-20 13:40:10|35232.8|35230.4|35234.3|35231.9|35237.3|35234.9|35223.8|35221.4|172
1650462020000|2022-04-20 13:40:20|35234.8|35232.4|35226.8|35224.4|35235.3|35232.9|35224.8|35222.4|150
1650462030000|2022-04-20 13:40:30|35227.8|35225.4|35214.8|35212.4|35230.3|35227.9|35214.3|35211.9|244
1650462040000|2022-04-20 13:40:40|35215.3|35212.9|35212.3|35209.9|35216.8|35214.4|35205.3|35202.9|169
1650462050000|2022-04-20 13:40:50|35206.3|35203.9|35206.3|35203.9|35209.8|35207.4|35197.8|35195.4|215
1650462060000|2022-04-20 13:41:00|35205.8|35203.4|35204.3|35201.9|35209.3|35206.9|35201.3|35198.9|199
1650462070000|2022-04-20 13:41:10|35203.3|35200.9|35203.3|35200.9|35212.3|35209.9|35200.3|35197.9|160
1650462080000|2022-04-20 13:41:20|35202.8|35200.4|35193.8|35191.4|35203.8|35201.4|35193.8|35191.4|139
1650462090000|2022-04-20 13:41:30|35193.3|35190.9|35204.3|35201.9|35206.3|35203.9|35187.8|35185.4|235
1650462100000|2022-04-20 13:41:40|35203.8|35201.4|35197.8|35195.4|35204.8|35202.4|35193.8|35191.4|76
1650462110000|2022-04-20 13:41:50|35197.3|35194.9|35190.8|35188.4|35198.8|35196.4|35190.3|35187.9|130
1650462120000|2022-04-20 13:42:00|35190.3|35187.9|35188.3|35185.9|35191.8|35189.4|35180.8|35178.4|234
1650462130000|2022-04-20 13:42:10|35187.8|35185.4|35185.3|35182.9|35188.3|35185.9|35183.8|35181.4|140
1650462140000|2022-04-20 13:42:20|35184.8|35182.4|35188.3|35185.9|35191.3|35188.9|35181.8|35179.4|92
1650462150000|2022-04-20 13:42:30|35187.8|35185.4|35193.3|35190.9|35194.3|35191.9|35181.8|35179.4|201
1650462160000|2022-04-20 13:42:40|35193.8|35191.4|35180.3|35177.9|35197.8|35195.4|35180.3|35177.9|193
1650462170000|2022-04-20 13:42:50|35179.3|35176.9|35169.8|35167.4|35180.3|35177.9|35167.8|35165.4|207
1650462180000|2022-04-20 13:43:00|35170.3|35167.9|35171.8|35169.4|35176.3|35173.9|35165.3|35162.9|157
1650462190000|2022-04-20 13:43:10|35172.3|35169.9|35168.3|35165.9|35172.8|35170.4|35164.8|35162.4|109
1650462200000|2022-04-20 13:43:20|35167.8|35165.4|35167.3|35164.9|35169.8|35167.4|35163.3|35160.9|93
1650462210000|2022-04-20 13:43:30|35167.8|35165.4|35165.8|35163.4|35168.8|35166.4|35163.3|35160.9|104
1650462220000|2022-04-20 13:43:40|35166.8|35164.4|35156.3|35153.9|35169.8|35167.4|35154.8|35152.4|151
1650462230000|2022-04-20 13:43:50|35156.8|35154.4|35158.8|35156.4|35164.8|35162.4|35151.3|35148.9|156
1650462240000|2022-04-20 13:44:00|35159.3|35156.9|35158.8|35156.4|35162.8|35160.4|35155.8|35153.4|166
1650462250000|2022-04-20 13:44:10|35157.8|35155.4|35139.3|35136.9|35159.8|35157.4|35138.8|35136.4|156
1650462260000|2022-04-20 13:44:20|35139.8|35137.4|35137.3|35134.9|35142.8|35140.4|35133.3|35130.9|104
1650462270000|2022-04-20 13:44:30|35136.8|35134.4|35139.8|35137.4|35140.8|35138.4|35133.8|35131.4|62
1650462280000|2022-04-20 13:44:40|35140.3|35137.9|35137.8|35135.4|35140.8|35138.4|35132.8|35130.4|77
1650462290000|2022-04-20 13:44:50|35138.3|35135.9|35128.3|35125.9|35141.8|35139.4|35121.8|35119.4|141
1650462300000|2022-04-20 13:45:00|35127.8|35125.4|35125.3|35122.9|35128.3|35125.9|35123.8|35121.4|34
1650462360000|2022-04-20 13:46:00|35111.3|35108.9|35112.8|35110.4|35114.8|35112.4|35108.8|35106.4|63
1650462370000|2022-04-20 13:46:10|35113.8|35111.4|35106.8|35104.4|35113.8|35111.4|35104.8|35102.4|89
1650462380000|2022-04-20 13:46:20|35106.3|35103.9|35100.8|35098.4|35107.8|35105.4|35098.3|35095.9|132
1650462390000|2022-04-20 13:46:30|35099.8|35097.4|35095.3|35092.9|35104.3|35101.9|35094.3|35091.9|114
1650462400000|2022-04-20 13:46:40|35094.8|35092.4|35099.8|35097.4|35101.3|35098.9|35088.8|35086.4|118
1650462410000|2022-04-20 13:46:50|35100.3|35097.9|35106.3|35103.9|35108.3|35105.9|35099.8|35097.4|128
1650462420000|2022-04-20 13:47:00|35106.8|35104.4|35096.8|35094.4|35107.8|35105.4|35096.3|35093.9|84
1650462430000|2022-04-20 13:47:10|35097.3|35094.9|35088.8|35086.4|35098.8|35096.4|35088.8|35086.4|116
1650462440000|2022-04-20 13:47:20|35089.8|35087.4|35070.3|35067.9|35094.8|35092.4|35066.3|35063.9|446
1650462450000|2022-04-20 13:47:30|35069.8|35067.4|35070.3|35067.9|35075.8|35073.4|35066.8|35064.4|146
1650462460000|2022-04-20 13:47:40|35070.8|35068.4|35091.8|35089.4|35094.3|35091.9|35070.3|35067.9|156
1650462470000|2022-04-20 13:47:50|35092.3|35089.9|35107.8|35105.4|35110.8|35108.4|35091.8|35089.4|167
1650462480000|2022-04-20 13:48:00|35106.8|35104.4|35105.3|35102.9|35111.8|35109.4|35102.8|35100.4|129
1650462490000|2022-04-20 13:48:10|35104.8|35102.4|35091.3|35088.9|35107.3|35104.9|35089.3|35086.9|228
1650462500000|2022-04-20 13:48:20|35090.8|35088.4|35079.3|35076.9|35092.3|35089.9|35078.8|35076.4|135
1650462510000|2022-04-20 13:48:30|35079.8|35077.4|35087.3|35084.9|35087.8|35085.4|35076.3|35073.9|77
1650462520000|2022-04-20 13:48:40|35087.8|35085.4|35070.8|35068.4|35090.8|35088.4|35070.8|35068.4|174
1650462530000|2022-04-20 13:48:50|35071.3|35068.9|35067.8|35065.4|35073.8|35071.4|35066.8|35064.4|94
1650462540000|2022-04-20 13:49:00|35068.3|35065.9|35060.3|35057.9|35068.3|35065.9|35057.8|35055.4|151
1650462550000|2022-04-20 13:49:10|35059.8|35057.4|35057.3|35054.9|35061.3|35058.9|35048.8|35046.4|162
1650462560000|2022-04-20 13:49:20|35055.3|35052.9|35058.3|35055.9|35059.3|35056.9|35052.8|35050.4|108
1650462570000|2022-04-20 13:49:30|35057.3|35054.9|35056.3|35053.9|35058.8|35056.4|35050.8|35048.4|78
1650462580000|2022-04-20 13:49:40|35056.8|35054.4|35058.3|35055.9|35064.8|35062.4|35055.8|35053.4|116
1650462590000|2022-04-20 13:49:50|35056.8|35054.4|35058.8|35056.4|35061.8|35059.4|35055.8|35053.4|54
1650462600000|2022-04-20 13:50:00|35059.3|35056.9|35053.8|35051.4|35059.8|35057.4|35051.8|35049.4|160
1650462610000|2022-04-20 13:50:10|35054.3|35051.9|35043.8|35041.4|35055.8|35053.4|35042.3|35039.9|141
1650462620000|2022-04-20 13:50:20|35043.3|35040.9|35048.3|35045.9|35048.3|35045.9|35040.8|35038.4|104
1650462630000|2022-04-20 13:50:30|35051.3|35048.9|35051.3|35048.9|35054.3|35051.9|35047.8|35045.4|106
1650462640000|2022-04-20 13:50:40|35051.8|35049.4|35065.8|35063.4|35066.3|35063.9|35051.8|35049.4|112
1650462650000|2022-04-20 13:50:50|35066.3|35063.9|35072.8|35070.4|35073.3|35070.9|35065.8|35063.4|245
1650462660000|2022-04-20 13:51:00|35072.3|35069.9|35074.8|35072.4|35076.3|35073.9|35069.8|35067.4|142
1650462670000|2022-04-20 13:51:10|35074.3|35071.9|35071.8|35069.4|35078.3|35075.9|35064.3|35061.9|188
1650462680000|2022-04-20 13:51:20|35070.8|35068.4|35078.8|35076.4|35079.8|35077.4|35070.8|35068.4|84
1650462690000|2022-04-20 13:51:30|35079.3|35076.9|35078.8|35076.4|35083.3|35080.9|35076.8|35074.4|159
1650462700000|2022-04-20 13:51:40|35079.3|35076.9|35088.8|35086.4|35089.3|35086.9|35077.3|35074.9|167
1650462710000|2022-04-20 13:51:50|35088.3|35085.9|35090.3|35087.9|35093.3|35090.9|35085.8|35083.4|158
1650462720000|2022-04-20 13:52:00|35088.8|35086.4|35083.8|35081.4|35089.3|35086.9|35083.3|35080.9|111
1650462730000|2022-04-20 13:52:10|35084.3|35081.9|35086.3|35083.9|35087.3|35084.9|35066.8|35064.4|295
1650462740000|2022-04-20 13:52:20|35085.8|35083.4|35088.8|35086.4|35091.8|35089.4|35084.3|35081.9|143
1650462750000|2022-04-20 13:52:30|35087.8|35085.4|35101.3|35098.9|35102.8|35100.4|35087.3|35084.9|193
1650462760000|2022-04-20 13:52:40|35100.8|35098.4|35090.3|35087.9|35105.8|35103.4|35087.8|35085.4|244
1650462770000|2022-04-20 13:52:50|35089.8|35087.4|35090.3|35087.9|35092.3|35089.9|35086.3|35083.9|69
1650462780000|2022-04-20 13:53:00|35088.3|35085.9|35088.8|35086.4|35092.3|35089.9|35084.8|35082.4|85
1650462790000|2022-04-20 13:53:10|35089.3|35086.9|35087.3|35084.9|35089.8|35087.4|35081.3|35078.9|36
1650462800000|2022-04-20 13:53:20|35089.3|35086.9|35086.3|35083.9|35091.8|35089.4|35085.3|35082.9|55
1650462810000|2022-04-20 13:53:30|35085.8|35083.4|35090.8|35088.4|35094.8|35092.4|35084.8|35082.4|65
1650462820000|2022-04-20 13:53:40|35091.3|35088.9|35099.3|35096.9|35102.8|35100.4|35091.3|35088.9|85
1650462830000|2022-04-20 13:53:50|35095.8|35093.4|35089.3|35086.9|35095.8|35093.4|35087.8|35085.4|46
1650462840000|2022-04-20 13:54:00|35088.8|35086.4|35091.3|35088.9|35094.8|35092.4|35084.3|35081.9|101
1650462850000|2022-04-20 13:54:10|35091.8|35089.4|35092.8|35090.4|35099.3|35096.9|35089.8|35087.4|66
1650462860000|2022-04-20 13:54:20|35093.3|35090.9|35090.3|35087.9|35095.8|35093.4|35083.8|35081.4|39
1650462870000|2022-04-20 13:54:30|35090.8|35088.4|35091.8|35089.4|35094.8|35092.4|35087.8|35085.4|18
1650462880000|2022-04-20 13:54:40|35092.3|35089.9|35092.3|35089.9|35094.3|35091.9|35089.3|35086.9|23
1650462890000|2022-04-20 13:54:50|35092.8|35090.4|35097.3|35094.9|35101.8|35099.4|35092.8|35090.4|51
1650462900000|2022-04-20 13:55:00|35097.8|35095.4|35095.8|35093.4|35100.8|35098.4|35095.3|35092.9|55
1650462930000|2022-04-20 13:55:30|35092.3|35089.9|35093.8|35091.4|35096.8|35094.4|35091.8|35089.4|23
1650462940000|2022-04-20 13:55:40|35094.3|35091.9|35091.3|35088.9|35095.8|35093.4|35088.8|35086.4|38
1650462950000|2022-04-20 13:55:50|35090.8|35088.4|35094.3|35091.9|35095.8|35093.4|35087.3|35084.9|28
1650462960000|2022-04-20 13:56:00|35094.8|35092.4|35082.3|35079.9|35095.3|35092.9|35081.8|35079.4|80
1650462970000|2022-04-20 13:56:10|35082.8|35080.4|35080.8|35078.4|35082.8|35080.4|35076.3|35073.9|94
1650462980000|2022-04-20 13:56:20|35081.3|35078.9|35075.8|35073.4|35083.8|35081.4|35070.3|35067.9|104
1650462990000|2022-04-20 13:56:30|35076.3|35073.9|35091.8|35089.4|35092.8|35090.4|35075.8|35073.4|78
1650463000000|2022-04-20 13:56:40|35091.3|35088.9|35090.8|35088.4|35093.3|35090.9|35087.3|35084.9|33
1650463010000|2022-04-20 13:56:50|35089.8|35087.4|35090.8|35088.4|35095.8|35093.4|35088.3|35085.9|85
1650463020000|2022-04-20 13:57:00|35090.3|35087.9|35092.3|35089.9|35097.3|35094.9|35088.3|35085.9|76
1650463030000|2022-04-20 13:57:10|35090.8|35088.4|35072.8|35070.4|35090.8|35088.4|35072.8|35070.4|68
1650463040000|2022-04-20 13:57:20|35073.3|35070.9|35071.8|35069.4|35077.8|35075.4|35066.8|35064.4|88
1650463050000|2022-04-20 13:57:30|35072.3|35069.9|35063.3|35060.9|35074.8|35072.4|35062.8|35060.4|42
1650463060000|2022-04-20 13:57:40|35062.8|35060.4|35046.3|35043.9|35067.8|35065.4|35044.8|35042.4|242
1650463070000|2022-04-20 13:57:50|35046.8|35044.4|35053.8|35051.4|35054.3|35051.9|35046.3|35043.9|117
1650463080000|2022-04-20 13:58:00|35054.3|35051.9|35059.3|35056.9|35061.8|35059.4|35052.8|35050.4|80
1650463090000|2022-04-20 13:58:10|35058.8|35056.4|35066.8|35064.4|35066.8|35064.4|35058.8|35056.4|58
1650463100000|2022-04-20 13:58:20|35067.3|35064.9|35075.8|35073.4|35076.8|35074.4|35065.3|35062.9|50
1650463110000|2022-04-20 13:58:30|35076.8|35074.4|35073.3|35070.9|35076.8|35074.4|35069.3|35066.9|62
1650463120000|2022-04-20 13:58:40|35073.8|35071.4|35078.8|35076.4|35080.8|35078.4|35073.8|35071.4|52
1650463130000|2022-04-20 13:58:50|35079.3|35076.9|35083.8|35081.4|35084.8|35082.4|35076.8|35074.4|49
1650463140000|2022-04-20 13:59:00|35084.3|35081.9|35079.8|35077.4|35084.8|35082.4|35079.3|35076.9|50
1650463150000|2022-04-20 13:59:10|35080.3|35077.9|35081.3|35078.9|35082.8|35080.4|35079.8|35077.4|43
1650463160000|2022-04-20 13:59:20|35080.8|35078.4|35076.8|35074.4|35080.8|35078.4|35074.8|35072.4|45
1650463170000|2022-04-20 13:59:30|35077.3|35074.9|35079.8|35077.4|35080.8|35078.4|35075.3|35072.9|15
1650463180000|2022-04-20 13:59:40|35080.3|35077.9|35081.3|35078.9|35082.8|35080.4|35077.3|35074.9|18
1650463190000|2022-04-20 13:59:50|35081.8|35079.4|35091.8|35089.4|35094.8|35092.4|35076.8|35074.4|110
1650463200000|2022-04-20 14:00:00|35091.4|35089|35080.4|35078|35091.4|35089|35073.4|35071|105
1650463210000|2022-04-20 14:00:10|35079.9|35077.5|35101.9|35099.5|35101.9|35099.5|35079.9|35077.5|85
1650463220000|2022-04-20 14:00:20|35102.4|35100|35107.9|35105.5|35113.9|35111.5|35099.9|35097.5|223
1650463230000|2022-04-20 14:00:30|35106.9|35104.5|35103.9|35101.5|35107.4|35105|35093.9|35091.5|191
1650463240000|2022-04-20 14:00:40|35102.9|35100.5|35109.9|35107.5|35111.9|35109.5|35100.9|35098.5|60
1650463250000|2022-04-20 14:00:50|35109.4|35107|35102.4|35100|35109.9|35107.5|35099.9|35097.5|48
1650463260000|2022-04-20 14:01:00|35101.9|35099.5|35106.9|35104.5|35113.9|35111.5|35096.9|35094.5|242
1650463270000|2022-04-20 14:01:10|35105.9|35103.5|35100.9|35098.5|35110.9|35108.5|35099.4|35097|68
1650463280000|2022-04-20 14:01:20|35099.9|35097.5|35100.9|35098.5|35104.4|35102|35095.9|35093.5|47
1650463290000|2022-04-20 14:01:30|35101.4|35099|35096.4|35094|35102.9|35100.5|35092.9|35090.5|107
1650463300000|2022-04-20 14:01:40|35096.9|35094.5|35090.4|35088|35101.4|35099|35089.9|35087.5|154
1650463310000|2022-04-20 14:01:50|35089.9|35087.5|35079.9|35077.5|35090.4|35088|35079.4|35077|129
1650463320000|2022-04-20 14:02:00|35078.9|35076.5|35078.4|35076|35083.4|35081|35074.9|35072.5|195
1650463330000|2022-04-20 14:02:10|35078.9|35076.5|35079.9|35077.5|35083.9|35081.5|35076.9|35074.5|74
1650463340000|2022-04-20 14:02:20|35080.4|35078|35084.9|35082.5|35089.9|35087.5|35078.4|35076|67
1650463350000|2022-04-20 14:02:30|35084.4|35082|35074.4|35072|35084.4|35082|35074.4|35072|66
1650463360000|2022-04-20 14:02:40|35073.4|35071|35068.9|35066.5|35075.4|35073|35068.9|35066.5|130
1650463370000|2022-04-20 14:02:50|35068.4|35066|35068.4|35066|35074.4|35072|35067.4|35065|36
1650463380000|2022-04-20 14:03:00|35069.4|35067|35065.9|35063.5|35070.9|35068.5|35064.9|35062.5|76
1650463390000|2022-04-20 14:03:10|35065.4|35063|35076.9|35074.5|35077.9|35075.5|35064.9|35062.5|60
1650463400000|2022-04-20 14:03:20|35076.4|35074|35081.4|35079|35084.4|35082|35075.9|35073.5|48
1650463410000|2022-04-20 14:03:30|35081.9|35079.5|35086.4|35084|35088.9|35086.5|35081.4|35079|76
1650463420000|2022-04-20 14:03:40|35086.9|35084.5|35085.4|35083|35089.4|35087|35082.4|35080|47
1650463430000|2022-04-20 14:03:50|35085.9|35083.5|35091.9|35089.5|35095.4|35093|35083.9|35081.5|60
1650463440000|2022-04-20 14:04:00|35092.4|35090|35099.4|35097|35103.4|35101|35092.4|35090|81
1650463450000|2022-04-20 14:04:10|35099.9|35097.5|35096.4|35094|35100.4|35098|35094.4|35092|63
1650463460000|2022-04-20 14:04:20|35096.9|35094.5|35100.4|35098|35106.9|35104.5|35096.9|35094.5|70
1650463470000|2022-04-20 14:04:30|35101.4|35099|35099.9|35097.5|35101.4|35099|35095.9|35093.5|76
1650463480000|2022-04-20 14:04:40|35102.9|35100.5|35108.4|35106|35108.4|35106|35101.9|35099.5|66
1650463490000|2022-04-20 14:04:50|35108.9|35106.5|35111.4|35109|35111.4|35109|35105.4|35103|37
1650463500000|2022-04-20 14:05:00|35113.4|35111|35109.4|35107|35115.4|35113|35107.4|35105|110
1650463510000|2022-04-20 14:05:10|35109.9|35107.5|35109.4|35107|35113.4|35111|35104.9|35102.5|92
1650463520000|2022-04-20 14:05:20|35109.9|35107.5|35105.9|35103.5|35109.9|35107.5|35102.4|35100|79
1650463530000|2022-04-20 14:05:30|35106.4|35104|35116.4|35114|35118.4|35116|35104.4|35102|124
1650463540000|2022-04-20 14:05:40|35117.4|35115|35118.9|35116.5|35120.4|35118|35113.4|35111|87
1650463550000|2022-04-20 14:05:50|35119.4|35117|35120.9|35118.5|35124.4|35122|35113.4|35111|108
1650463560000|2022-04-20 14:06:00|35120.4|35118|35116.9|35114.5|35121.9|35119.5|35114.9|35112.5|61
1650463570000|2022-04-20 14:06:10|35117.4|35115|35113.4|35111|35117.4|35115|35108.4|35106|82
1650463580000|2022-04-20 14:06:20|35112.9|35110.5|35105.9|35103.5|35113.4|35111|35105.4|35103|43
1650463590000|2022-04-20 14:06:30|35106.4|35104|35105.4|35103|35108.4|35106|35100.9|35098.5|37
1650463600000|2022-04-20 14:06:40|35105.9|35103.5|35107.9|35105.5|35108.9|35106.5|35102.4|35100|35
1650463610000|2022-04-20 14:06:50|35108.4|35106|35109.9|35107.5|35114.4|35112|35108.4|35106|43
1650463620000|2022-04-20 14:07:00|35109.4|35107|35108.4|35106|35112.9|35110.5|35108.4|35106|41
1650463630000|2022-04-20 14:07:10|35109.4|35107|35112.4|35110|35114.4|35112|35107.9|35105.5|37
1650463640000|2022-04-20 14:07:20|35112.9|35110.5|35115.9|35113.5|35116.4|35114|35109.4|35107|47
1650463650000|2022-04-20 14:07:30|35115.4|35113|35122.4|35120|35126.4|35124|35115.4|35113|69
1650463660000|2022-04-20 14:07:40|35122.9|35120.5|35122.4|35120|35125.9|35123.5|35120.9|35118.5|44
1650463670000|2022-04-20 14:07:50|35121.9|35119.5|35118.4|35116|35128.4|35126|35117.9|35115.5|63
1650463680000|2022-04-20 14:08:00|35117.9|35115.5|35104.4|35102|35118.9|35116.5|35100.9|35098.5|184
1650463690000|2022-04-20 14:08:10|35103.9|35101.5|35107.9|35105.5|35109.9|35107.5|35103.9|35101.5|52
1650463700000|2022-04-20 14:08:20|35108.4|35106|35101.9|35099.5|35109.9|35107.5|35100.4|35098|42
1650463710000|2022-04-20 14:08:30|35102.4|35100|35104.9|35102.5|35109.9|35107.5|35102.4|35100|47
1650463720000|2022-04-20 14:08:40|35105.4|35103|35106.9|35104.5|35108.9|35106.5|35101.9|35099.5|27
1650463730000|2022-04-20 14:08:50|35106.4|35104|35110.9|35108.5|35110.9|35108.5|35103.9|35101.5|46
1650463740000|2022-04-20 14:09:00|35111.4|35109|35108.4|35106|35113.4|35111|35103.9|35101.5|73
1650463750000|2022-04-20 14:09:10|35107.9|35105.5|35104.9|35102.5|35112.9|35110.5|35103.9|35101.5|55
1650463760000|2022-04-20 14:09:20|35105.4|35103|35106.9|35104.5|35109.9|35107.5|35102.9|35100.5|49
1650463770000|2022-04-20 14:09:30|35106.4|35104|35105.4|35103|35108.4|35106|35101.4|35099|29
1650463780000|2022-04-20 14:09:40|35105.9|35103.5|35113.9|35111.5|35114.9|35112.5|35104.9|35102.5|43
1650463790000|2022-04-20 14:09:50|35114.4|35112|35114.4|35112|35115.4|35113|35110.4|35108|23
1650463800000|2022-04-20 14:10:00|35112.4|35110|35121.4|35119|35123.4|35121|35110.4|35108|82
1650463810000|2022-04-20 14:10:10|35121.9|35119.5|35109.4|35107|35124.4|35122|35108.4|35106|105
1650463820000|2022-04-20 14:10:20|35109.9|35107.5|35116.9|35114.5|35118.9|35116.5|35105.9|35103.5|46
1650463830000|2022-04-20 14:10:30|35117.4|35115|35115.4|35113|35118.9|35116.5|35114.9|35112.5|33
1650463840000|2022-04-20 14:10:40|35114.9|35112.5|35111.9|35109.5|35115.9|35113.5|35109.4|35107|38
1650463850000|2022-04-20 14:10:50|35111.4|35109|35120.9|35118.5|35123.4|35121|35111.4|35109|52
1650463860000|2022-04-20 14:11:00|35121.4|35119|35119.4|35117|35124.9|35122.5|35118.9|35116.5|82
1650463870000|2022-04-20 14:11:10|35119.9|35117.5|35116.9|35114.5|35123.9|35121.5|35115.9|35113.5|39
1650463880000|2022-04-20 14:11:20|35117.4|35115|35118.4|35116|35121.9|35119.5|35113.9|35111.5|256
1650463890000|2022-04-20 14:11:30|35118.9|35116.5|35112.9|35110.5|35118.9|35116.5|35109.4|35107|73
1650463900000|2022-04-20 14:11:40|35113.4|35111|35109.4|35107|35114.9|35112.5|35108.4|35106|38
1650463910000|2022-04-20 14:11:50|35109.9|35107.5|35101.4|35099|35110.4|35108|35100.4|35098|87
1650463920000|2022-04-20 14:12:00|35100.9|35098.5|35106.9|35104.5|35106.9|35104.5|35098.9|35096.5|71
1650463930000|2022-04-20 14:12:10|35105.4|35103|35101.9|35099.5|35107.9|35105.5|35098.4|35096|72
1650463940000|2022-04-20 14:12:20|35101.4|35099|35105.9|35103.5|35106.9|35104.5|35096.9|35094.5|227
1650463950000|2022-04-20 14:12:30|35106.9|35104.5|35106.4|35104|35106.9|35104.5|35101.4|35099|174
1650463960000|2022-04-20 14:12:40|35105.9|35103.5|35106.9|35104.5|35109.9|35107.5|35100.9|35098.5|60
1650463970000|2022-04-20 14:12:50|35106.4|35104|35100.9|35098.5|35106.9|35104.5|35098.9|35096.5|81
1650463980000|2022-04-20 14:13:00|35101.4|35099|35103.4|35101|35103.4|35101|35099.9|35097.5|60
1650463990000|2022-04-20 14:13:10|35103.9|35101.5|35110.4|35108|35116.4|35114|35103.4|35101|130
1650464000000|2022-04-20 14:13:20|35109.9|35107.5|35111.9|35109.5|35115.4|35113|35109.9|35107.5|82
1650464010000|2022-04-20 14:13:30|35112.4|35110|35116.9|35114.5|35117.4|35115|35111.4|35109|30
1650464020000|2022-04-20 14:13:40|35117.4|35115|35118.9|35116.5|35125.4|35123|35117.4|35115|67
1650464030000|2022-04-20 14:13:50|35119.4|35117|35126.9|35124.5|35127.4|35125|35118.9|35116.5|54
1650464040000|2022-04-20 14:14:00|35127.4|35125|35124.4|35122|35130.4|35128|35124.4|35122|135
1650464050000|2022-04-20 14:14:10|35124.9|35122.5|35110.9|35108.5|35125.4|35123|35110.9|35108.5|79
1650464060000|2022-04-20 14:14:20|35110.4|35108|35114.4|35112|35114.4|35112|35107.4|35105|93
1650464070000|2022-04-20 14:14:30|35113.9|35111.5|35121.4|35119|35122.4|35120|35113.9|35111.5|65
1650464080000|2022-04-20 14:14:40|35120.9|35118.5|35123.4|35121|35125.4|35123|35120.4|35118|30
1650464090000|2022-04-20 14:14:50|35123.9|35121.5|35124.9|35122.5|35127.4|35125|35120.4|35118|58
1650464100000|2022-04-20 14:15:00|35124.4|35122|35127.9|35125.5|35127.9|35125.5|35121.9|35119.5|65
1650464110000|2022-04-20 14:15:10|35127.4|35125|35123.9|35121.5|35134.4|35132|35123.9|35121.5|115
1650464120000|2022-04-20 14:15:20|35124.4|35122|35122.9|35120.5|35131.4|35129|35120.9|35118.5|79
1650464130000|2022-04-20 14:15:30|35123.4|35121|35131.4|35129|35133.4|35131|35122.9|35120.5|195
1650464140000|2022-04-20 14:15:40|35131.9|35129.5|35131.4|35129|35134.4|35132|35129.4|35127|94
1650464150000|2022-04-20 14:15:50|35131.9|35129.5|35129.4|35127|35133.4|35131|35125.9|35123.5|85
1650464160000|2022-04-20 14:16:00|35129.9|35127.5|35133.9|35131.5|35135.4|35133|35129.4|35127|103
1650464170000|2022-04-20 14:16:10|35134.4|35132|35134.4|35132|35138.4|35136|35131.4|35129|101
1650464180000|2022-04-20 14:16:20|35134.9|35132.5|35129.4|35127|35135.9|35133.5|35129.4|35127|56
1650464190000|2022-04-20 14:16:30|35129.9|35127.5|35142.4|35140|35142.9|35140.5|35128.9|35126.5|77
1650464200000|2022-04-20 14:16:40|35141.9|35139.5|35136.9|35134.5|35143.4|35141|35136.9|35134.5|53
1650464210000|2022-04-20 14:16:50|35137.4|35135|35139.9|35137.5|35143.4|35141|35136.4|35134|43
1650464220000|2022-04-20 14:17:00|35139.4|35137|35140.4|35138|35141.9|35139.5|35133.9|35131.5|57
1650464230000|2022-04-20 14:17:10|35140.9|35138.5|35138.9|35136.5|35143.9|35141.5|35136.4|35134|47
1650464240000|2022-04-20 14:17:20|35138.4|35136|35133.9|35131.5|35139.9|35137.5|35131.9|35129.5|67
1650464250000|2022-04-20 14:17:30|35133.4|35131|35134.9|35132.5|35135.9|35133.5|35129.4|35127|20
1650464260000|2022-04-20 14:17:40|35135.4|35133|35131.4|35129|35138.9|35136.5|35130.9|35128.5|30
1650464270000|2022-04-20 14:17:50|35131.9|35129.5|35139.9|35137.5|35140.4|35138|35130.9|35128.5|26
1650464280000|2022-04-20 14:18:00|35140.9|35138.5|35137.4|35135|35141.4|35139|35133.9|35131.5|49
1650464290000|2022-04-20 14:18:10|35137.9|35135.5|35132.4|35130|35138.4|35136|35132.4|35130|52
1650464300000|2022-04-20 14:18:20|35131.9|35129.5|35127.9|35125.5|35131.9|35129.5|35125.4|35123|65
1650464310000|2022-04-20 14:18:30|35128.4|35126|35129.9|35127.5|35130.9|35128.5|35126.9|35124.5|21
1650464320000|2022-04-20 14:18:40|35129.4|35127|35131.9|35129.5|35134.4|35132|35129.4|35127|32
1650464330000|2022-04-20 14:18:50|35131.4|35129|35132.9|35130.5|35133.9|35131.5|35129.9|35127.5|53
1650464340000|2022-04-20 14:19:00|35132.4|35130|35126.9|35124.5|35132.4|35130|35124.4|35122|87
1650464350000|2022-04-20 14:19:10|35126.4|35124|35130.4|35128|35134.4|35132|35126.4|35124|179
1650464360000|2022-04-20 14:19:20|35129.9|35127.5|35135.9|35133.5|35136.9|35134.5|35127.9|35125.5|37
1650464370000|2022-04-20 14:19:30|35135.4|35133|35140.9|35138.5|35141.4|35139|35134.9|35132.5|33
1650464380000|2022-04-20 14:19:40|35141.4|35139|35143.9|35141.5|35144.4|35142|35140.4|35138|29
1650464390000|2022-04-20 14:19:50|35144.4|35142|35141.9|35139.5|35145.9|35143.5|35140.9|35138.5|64
1650464400000|2022-04-20 14:20:00|35142.4|35140|35152.4|35150|35155.4|35153|35138.9|35136.5|136
1650464410000|2022-04-20 14:20:10|35152.9|35150.5|35160.9|35158.5|35160.9|35158.5|35151.9|35149.5|96
1650464420000|2022-04-20 14:20:20|35161.4|35159|35169.9|35167.5|35169.9|35167.5|35158.9|35156.5|135
1650464430000|2022-04-20 14:20:30|35170.4|35168|35169.4|35167|35173.4|35171|35168.4|35166|150
1650464440000|2022-04-20 14:20:40|35169.9|35167.5|35167.4|35165|35171.9|35169.5|35164.4|35162|64
1650464450000|2022-04-20 14:20:50|35168.4|35166|35170.9|35168.5|35173.4|35171|35166.9|35164.5|55
1650464460000|2022-04-20 14:21:00|35172.4|35170|35172.4|35170|35173.9|35171.5|35169.9|35167.5|95
1650464470000|2022-04-20 14:21:10|35171.9|35169.5|35175.9|35173.5|35177.4|35175|35170.4|35168|58
1650464480000|2022-04-20 14:21:20|35176.4|35174|35177.4|35175|35181.4|35179|35175.9|35173.5|77
1650464490000|2022-04-20 14:21:30|35176.9|35174.5|35175.4|35173|35178.9|35176.5|35173.4|35171|55
1650464500000|2022-04-20 14:21:40|35175.9|35173.5|35172.9|35170.5|35175.9|35173.5|35169.9|35167.5|96
1650464510000|2022-04-20 14:21:50|35173.4|35171|35173.4|35171|35178.4|35176|35172.9|35170.5|42
1650464520000|2022-04-20 14:22:00|35172.9|35170.5|35171.9|35169.5|35174.4|35172|35167.9|35165.5|78
1650464530000|2022-04-20 14:22:10|35171.4|35169|35171.9|35169.5|35172.9|35170.5|35168.9|35166.5|54
1650464540000|2022-04-20 14:22:20|35171.4|35169|35168.4|35166|35171.4|35169|35167.4|35165|62
1650464550000|2022-04-20 14:22:30|35168.9|35166.5|35171.4|35169|35173.4|35171|35167.4|35165|37
1650464560000|2022-04-20 14:22:40|35170.9|35168.5|35173.9|35171.5|35174.4|35172|35170.9|35168.5|14
1650464570000|2022-04-20 14:22:50|35174.4|35172|35173.9|35171.5|35176.9|35174.5|35172.9|35170.5|30
1650464580000|2022-04-20 14:23:00|35174.4|35172|35179.9|35177.5|35180.4|35178|35173.4|35171|83
1650464590000|2022-04-20 14:23:10|35179.4|35177|35182.9|35180.5|35182.9|35180.5|35175.9|35173.5|82
1650464600000|2022-04-20 14:23:20|35182.4|35180|35182.4|35180|35185.4|35183|35178.9|35176.5|74
1650464610000|2022-04-20 14:23:30|35181.9|35179.5|35182.9|35180.5|35183.9|35181.5|35179.9|35177.5|44
1650464620000|2022-04-20 14:23:40|35183.4|35181|35184.4|35182|35187.9|35185.5|35182.9|35180.5|62
1650464630000|2022-04-20 14:23:50|35183.9|35181.5|35183.4|35181|35187.4|35185|35181.9|35179.5|83
1650464640000|2022-04-20 14:24:00|35182.9|35180.5|35161.4|35159|35182.9|35180.5|35159.4|35157|210
1650464650000|2022-04-20 14:24:10|35160.9|35158.5|35149.9|35147.5|35162.4|35160|35148.9|35146.5|313
1650464660000|2022-04-20 14:24:20|35149.4|35147|35150.4|35148|35152.4|35150|35146.9|35144.5|62
1650464670000|2022-04-20 14:24:30|35149.9|35147.5|35151.4|35149|35153.4|35151|35148.9|35146.5|39
1650464680000|2022-04-20 14:24:40|35150.9|35148.5|35158.9|35156.5|35159.9|35157.5|35150.4|35148|149
1650464690000|2022-04-20 14:24:50|35158.4|35156|35163.4|35161|35165.4|35163|35156.4|35154|89
1650464700000|2022-04-20 14:25:00|35162.9|35160.5|35155.4|35153|35167.4|35165|35153.4|35151|96
1650464710000|2022-04-20 14:25:10|35155.9|35153.5|35159.9|35157.5|35162.4|35160|35153.9|35151.5|54
1650464720000|2022-04-20 14:25:20|35160.4|35158|35158.9|35156.5|35162.4|35160|35154.9|35152.5|43
1650464730000|2022-04-20 14:25:30|35159.4|35157|35161.9|35159.5|35164.4|35162|35155.9|35153.5|42
1650464740000|2022-04-20 14:25:40|35161.4|35159|35156.9|35154.5|35161.9|35159.5|35155.4|35153|14
1650464750000|2022-04-20 14:25:50|35157.4|35155|35150.9|35148.5|35158.9|35156.5|35148.9|35146.5|71
1650464760000|2022-04-20 14:26:00|35150.4|35148|35147.9|35145.5|35150.9|35148.5|35145.4|35143|61
1650464770000|2022-04-20 14:26:10|35147.4|35145|35154.4|35152|35154.4|35152|35147.4|35145|40
1650464780000|2022-04-20 14:26:20|35153.9|35151.5|35147.4|35145|35154.4|35152|35145.9|35143.5|32
1650464790000|2022-04-20 14:26:30|35146.9|35144.5|35148.9|35146.5|35149.9|35147.5|35145.9|35143.5|14
1650464800000|2022-04-20 14:26:40|35149.4|35147|35151.9|35149.5|35155.4|35153|35147.9|35145.5|55
1650464810000|2022-04-20 14:26:50|35151.4|35149|35158.9|35156.5|35159.4|35157|35150.9|35148.5|48
1650464820000|2022-04-20 14:27:00|35159.4|35157|35175.4|35173|35177.9|35175.5|35157.9|35155.5|260
1650464830000|2022-04-20 14:27:10|35174.9|35172.5|35171.4|35169|35176.9|35174.5|35168.4|35166|83
1650464840000|2022-04-20 14:27:20|35170.9|35168.5|35169.4|35167|35171.9|35169.5|35166.9|35164.5|54
1650464850000|2022-04-20 14:27:30|35168.9|35166.5|35168.4|35166|35172.4|35170|35165.4|35163|49
1650464860000|2022-04-20 14:27:40|35167.9|35165.5|35156.9|35154.5|35168.4|35166|35155.9|35153.5|85
1650464870000|2022-04-20 14:27:50|35156.4|35154|35159.9|35157.5|35161.9|35159.5|35154.9|35152.5|48
1650464880000|2022-04-20 14:28:00|35158.9|35156.5|35163.9|35161.5|35165.9|35163.5|35158.9|35156.5|42
1650464890000|2022-04-20 14:28:10|35164.4|35162|35161.9|35159.5|35166.9|35164.5|35159.4|35157|30
1650464900000|2022-04-20 14:28:20|35162.4|35160|35156.9|35154.5|35164.4|35162|35156.9|35154.5|34
1650464910000|2022-04-20 14:28:30|35157.4|35155|35158.9|35156.5|35158.9|35156.5|35151.4|35149|56
1650464920000|2022-04-20 14:28:40|35159.9|35157.5|35160.4|35158|35161.9|35159.5|35157.9|35155.5|22
1650464930000|2022-04-20 14:28:50|35159.9|35157.5|35164.4|35162|35164.9|35162.5|35158.4|35156|33
1650464940000|2022-04-20 14:29:00|35164.9|35162.5|35168.4|35166|35172.9|35170.5|35164.4|35162|103
1650464950000|2022-04-20 14:29:10|35169.9|35167.5|35170.4|35168|35172.4|35170|35166.9|35164.5|90
1650464960000|2022-04-20 14:29:20|35171.9|35169.5|35173.4|35171|35174.9|35172.5|35170.9|35168.5|40
1650464970000|2022-04-20 14:29:30|35173.9|35171.5|35173.9|35171.5|35175.4|35173|35172.9|35170.5|21
1650464980000|2022-04-20 14:29:40|35174.4|35172|35173.4|35171|35176.4|35174|35171.9|35169.5|13
1650464990000|2022-04-20 14:29:50|35172.9|35170.5|35174.9|35172.5|35175.4|35173|35168.9|35166.5|60
1650465000000|2022-04-20 14:30:00|35175.4|35173|35182.4|35180|35185.4|35183|35173.4|35171|195
1650465010000|2022-04-20 14:30:10|35181.9|35179.5|35176.4|35174|35184.9|35182.5|35173.9|35171.5|73
1650465020000|2022-04-20 14:30:20|35175.9|35173.5|35166.9|35164.5|35177.4|35175|35166.9|35164.5|36
1650465030000|2022-04-20 14:30:30|35167.4|35165|35155.4|35153|35168.9|35166.5|35152.9|35150.5|133
1650465040000|2022-04-20 14:30:40|35154.9|35152.5|35163.4|35161|35165.4|35163|35154.9|35152.5|28
1650465050000|2022-04-20 14:30:50|35163.9|35161.5|35157.4|35155|35167.4|35165|35154.9|35152.5|37
1650465060000|2022-04-20 14:31:00|35157.9|35155.5|35156.4|35154|35160.9|35158.5|35154.4|35152|68
1650465070000|2022-04-20 14:31:10|35158.9|35156.5|35156.9|35154.5|35159.4|35157|35150.9|35148.5|62
1650465080000|2022-04-20 14:31:20|35157.4|35155|35158.9|35156.5|35161.9|35159.5|35156.9|35154.5|57
1650465090000|2022-04-20 14:31:30|35160.4|35158|35160.9|35158.5|35162.4|35160|35157.4|35155|28
1650465100000|2022-04-20 14:31:40|35160.4|35158|35168.4|35166|35171.9|35169.5|35156.9|35154.5|76
1650465110000|2022-04-20 14:31:50|35168.9|35166.5|35168.9|35166.5|35171.4|35169|35167.9|35165.5|44
1650465120000|2022-04-20 14:32:00|35169.9|35167.5|35178.4|35176|35178.4|35176|35166.9|35164.5|83
1650465130000|2022-04-20 14:32:10|35179.4|35177|35198.4|35196|35200.4|35198|35178.4|35176|287
1650465140000|2022-04-20 14:32:20|35197.9|35195.5|35190.9|35188.5|35197.9|35195.5|35189.9|35187.5|76
1650465150000|2022-04-20 14:32:30|35191.4|35189|35184.9|35182.5|35195.9|35193.5|35183.9|35181.5|102
1650465160000|2022-04-20 14:32:40|35185.4|35183|35176.9|35174.5|35185.4|35183|35176.9|35174.5|52
1650465170000|2022-04-20 14:32:50|35177.4|35175|35176.4|35174|35177.4|35175|35169.4|35167|206
1650465180000|2022-04-20 14:33:00|35176.9|35174.5|35175.9|35173.5|35177.4|35175|35172.4|35170|65
1650465190000|2022-04-20 14:33:10|35176.9|35174.5|35190.9|35188.5|35191.9|35189.5|35176.9|35174.5|162
1650465200000|2022-04-20 14:33:20|35190.4|35188|35189.4|35187|35193.9|35191.5|35186.9|35184.5|53
1650465210000|2022-04-20 14:33:30|35188.9|35186.5|35202.9|35200.5|35203.9|35201.5|35188.9|35186.5|101
1650465220000|2022-04-20 14:33:40|35203.4|35201|35207.9|35205.5|35209.4|35207|35202.4|35200|117
1650465230000|2022-04-20 14:33:50|35208.4|35206|35207.4|35205|35209.9|35207.5|35203.4|35201|88
1650465240000|2022-04-20 14:34:00|35206.9|35204.5|35207.9|35205.5|35211.4|35209|35206.9|35204.5|80
1650465250000|2022-04-20 14:34:10|35208.4|35206|35207.9|35205.5|35213.4|35211|35207.9|35205.5|70
1650465260000|2022-04-20 14:34:20|35208.4|35206|35195.9|35193.5|35208.4|35206|35193.4|35191|179
1650465270000|2022-04-20 14:34:30|35196.4|35194|35198.9|35196.5|35200.4|35198|35192.4|35190|80
1650465280000|2022-04-20 14:34:40|35198.4|35196|35199.9|35197.5|35201.4|35199|35195.4|35193|30
1650465290000|2022-04-20 14:34:50|35200.4|35198|35198.4|35196|35203.4|35201|35196.9|35194.5|23
1650465300000|2022-04-20 14:35:00|35198.9|35196.5|35202.4|35200|35203.9|35201.5|35195.9|35193.5|79
1650465310000|2022-04-20 14:35:10|35201.9|35199.5|35202.9|35200.5|35212.4|35210|35200.4|35198|234
1650465320000|2022-04-20 14:35:20|35203.4|35201|35207.4|35205|35208.4|35206|35202.4|35200|37
1650465330000|2022-04-20 14:35:30|35207.9|35205.5|35208.9|35206.5|35212.4|35210|35206.9|35204.5|40
1650465340000|2022-04-20 14:35:40|35208.4|35206|35206.4|35204|35210.9|35208.5|35203.4|35201|31
1650465350000|2022-04-20 14:35:50|35206.9|35204.5|35200.4|35198|35206.9|35204.5|35199.9|35197.5|74
1650465360000|2022-04-20 14:36:00|35200.9|35198.5|35208.9|35206.5|35209.4|35207|35200.4|35198|50
1650465370000|2022-04-20 14:36:10|35209.4|35207|35209.4|35207|35211.9|35209.5|35207.9|35205.5|41
1650465380000|2022-04-20 14:36:20|35209.9|35207.5|35209.9|35207.5|35214.9|35212.5|35209.4|35207|81
1650465390000|2022-04-20 14:36:30|35210.4|35208|35208.9|35206.5|35210.9|35208.5|35206.4|35204|39
1650465400000|2022-04-20 14:36:40|35208.4|35206|35209.9|35207.5|35210.4|35208|35206.9|35204.5|18
1650465410000|2022-04-20 14:36:50|35210.4|35208|35210.4|35208|35212.9|35210.5|35209.9|35207.5|37
1650465420000|2022-04-20 14:37:00|35209.9|35207.5|35208.9|35206.5|35213.4|35211|35207.9|35205.5|45
1650465430000|2022-04-20 14:37:10|35207.9|35205.5|35204.9|35202.5|35209.9|35207.5|35204.9|35202.5|44
1650465440000|2022-04-20 14:37:20|35205.4|35203|35212.4|35210|35213.9|35211.5|35205.4|35203|29
1650465450000|2022-04-20 14:37:30|35212.9|35210.5|35216.4|35214|35216.9|35214.5|35211.4|35209|68
1650465460000|2022-04-20 14:37:40|35215.9|35213.5|35218.4|35216|35222.9|35220.5|35215.9|35213.5|106
1650465470000|2022-04-20 14:37:50|35218.9|35216.5|35217.4|35215|35220.9|35218.5|35215.9|35213.5|26
1650465480000|2022-04-20 14:38:00|35216.9|35214.5|35217.9|35215.5|35222.4|35220|35216.4|35214|56
1650465490000|2022-04-20 14:38:10|35217.4|35215|35212.4|35210|35218.9|35216.5|35211.9|35209.5|48
1650465500000|2022-04-20 14:38:20|35211.9|35209.5|35212.4|35210|35215.4|35213|35210.9|35208.5|48
1650465510000|2022-04-20 14:38:30|35211.9|35209.5|35211.9|35209.5|35214.9|35212.5|35210.4|35208|27
1650465520000|2022-04-20 14:38:40|35212.4|35210|35212.9|35210.5|35214.9|35212.5|35211.9|35209.5|17
1650465530000|2022-04-20 14:38:50|35212.4|35210|35221.9|35219.5|35222.4|35220|35210.9|35208.5|27
1650465540000|2022-04-20 14:39:00|35222.4|35220|35223.4|35221|35229.9|35227.5|35222.4|35220|128
1650465550000|2022-04-20 14:39:10|35222.9|35220.5|35221.9|35219.5|35223.4|35221|35218.9|35216.5|61
1650465560000|2022-04-20 14:39:20|35221.4|35219|35221.9|35219.5|35223.9|35221.5|35218.9|35216.5|36
1650465570000|2022-04-20 14:39:30|35222.4|35220|35223.9|35221.5|35224.9|35222.5|35221.9|35219.5|34
1650465580000|2022-04-20 14:39:40|35221.9|35219.5|35221.4|35219|35222.9|35220.5|35218.9|35216.5|50
1650465590000|2022-04-20 14:39:50|35220.9|35218.5|35225.9|35223.5|35226.9|35224.5|35220.4|35218|35
1650465600000|2022-04-20 14:40:00|35226.4|35224|35233.9|35231.5|35238.4|35236|35226.4|35224|155
1650465610000|2022-04-20 14:40:10|35232.9|35230.5|35226.4|35224|35234.9|35232.5|35223.4|35221|92
1650465620000|2022-04-20 14:40:20|35225.9|35223.5|35231.4|35229|35235.9|35233.5|35225.9|35223.5|63
1650465630000|2022-04-20 14:40:30|35230.9|35228.5|35231.9|35229.5|35233.9|35231.5|35230.4|35228|33
1650465640000|2022-04-20 14:40:40|35231.4|35229|35228.4|35226|35232.4|35230|35226.4|35224|38
1650465650000|2022-04-20 14:40:50|35228.9|35226.5|35231.9|35229.5|35235.4|35233|35228.4|35226|46
1650465660000|2022-04-20 14:41:00|35232.4|35230|35237.4|35235|35238.9|35236.5|35232.4|35230|31
1650465670000|2022-04-20 14:41:10|35235.4|35233|35243.9|35241.5|35247.9|35245.5|35235.4|35233|130
1650465680000|2022-04-20 14:41:20|35242.9|35240.5|35246.4|35244|35249.4|35247|35242.4|35240|82
1650465690000|2022-04-20 14:41:30|35246.9|35244.5|35243.9|35241.5|35248.4|35246|35243.4|35241|66
1650465700000|2022-04-20 14:41:40|35244.4|35242|35248.9|35246.5|35251.4|35249|35244.4|35242|45
1650465710000|2022-04-20 14:41:50|35248.4|35246|35239.9|35237.5|35248.9|35246.5|35238.9|35236.5|163
1650465720000|2022-04-20 14:42:00|35239.4|35237|35246.9|35244.5|35247.4|35245|35239.4|35237|60
1650465730000|2022-04-20 14:42:10|35247.4|35245|35249.4|35247|35250.9|35248.5|35246.4|35244|65
1650465740000|2022-04-20 14:42:20|35248.9|35246.5|35246.9|35244.5|35248.9|35246.5|35244.9|35242.5|60
1650465750000|2022-04-20 14:42:30|35247.4|35245|35248.9|35246.5|35249.4|35247|35243.9|35241.5|22
1650465760000|2022-04-20 14:42:40|35249.4|35247|35246.9|35244.5|35251.4|35249|35245.9|35243.5|34
1650465770000|2022-04-20 14:42:50|35247.4|35245|35235.9|35233.5|35250.9|35248.5|35235.4|35233|102
1650465780000|2022-04-20 14:43:00|35235.4|35233|35231.9|35229.5|35237.9|35235.5|35230.9|35228.5|77
1650465790000|2022-04-20 14:43:10|35232.4|35230|35233.9|35231.5|35234.9|35232.5|35231.9|35229.5|31
1650465800000|2022-04-20 14:43:20|35233.4|35231|35237.4|35235|35238.9|35236.5|35231.9|35229.5|50
1650465810000|2022-04-20 14:43:30|35237.9|35235.5|35229.4|35227|35237.9|35235.5|35227.9|35225.5|86
1650465820000|2022-04-20 14:43:40|35229.9|35227.5|35224.9|35222.5|35230.9|35228.5|35222.9|35220.5|69
1650465830000|2022-04-20 14:43:50|35224.4|35222|35225.9|35223.5|35227.9|35225.5|35222.4|35220|51
1650465840000|2022-04-20 14:44:00|35225.4|35223|35231.4|35229|35231.9|35229.5|35223.9|35221.5|100
1650465850000|2022-04-20 14:44:10|35231.9|35229.5|35224.9|35222.5|35231.9|35229.5|35224.9|35222.5|43
1650465860000|2022-04-20 14:44:20|35225.9|35223.5|35220.9|35218.5|35226.4|35224|35218.9|35216.5|67
1650465870000|2022-04-20 14:44:30|35221.4|35219|35220.4|35218|35224.9|35222.5|35219.4|35217|38
1650465880000|2022-04-20 14:44:40|35219.9|35217.5|35222.4|35220|35223.9|35221.5|35218.9|35216.5|46
1650465890000|2022-04-20 14:44:50|35222.9|35220.5|35225.9|35223.5|35225.9|35223.5|35220.4|35218|31
1650465900000|2022-04-20 14:45:00|35227.9|35225.5|35233.4|35231|35235.4|35233|35224.9|35222.5|50
1650465910000|2022-04-20 14:45:10|35232.4|35230|35236.4|35234|35237.4|35235|35230.9|35228.5|97
1650465920000|2022-04-20 14:45:20|35236.9|35234.5|35242.9|35240.5|35245.4|35243|35236.9|35234.5|58
1650465930000|2022-04-20 14:45:30|35243.4|35241|35235.4|35233|35245.4|35243|35233.9|35231.5|71
1650465940000|2022-04-20 14:45:40|35234.9|35232.5|35237.9|35235.5|35238.4|35236|35234.9|35232.5|97
1650465950000|2022-04-20 14:45:50|35238.4|35236|35231.9|35229.5|35239.9|35237.5|35230.9|35228.5|47
1650465960000|2022-04-20 14:46:00|35230.9|35228.5|35238.9|35236.5|35238.9|35236.5|35230.9|35228.5|58
1650465970000|2022-04-20 14:46:10|35239.4|35237|35231.9|35229.5|35241.4|35239|35231.9|35229.5|63
1650465980000|2022-04-20 14:46:20|35232.4|35230|35238.4|35236|35238.4|35236|35231.9|35229.5|22
1650465990000|2022-04-20 14:46:30|35237.4|35235|35231.4|35229|35237.9|35235.5|35231.4|35229|23
1650466000000|2022-04-20 14:46:40|35231.9|35229.5|35231.4|35229|35234.9|35232.5|35231.4|35229|25
1650466010000|2022-04-20 14:46:50|35229.9|35227.5|35226.4|35224|35232.4|35230|35224.9|35222.5|180
1650466020000|2022-04-20 14:47:00|35228.4|35226|35238.4|35236|35238.9|35236.5|35228.4|35226|62
1650466030000|2022-04-20 14:47:10|35238.9|35236.5|35231.4|35229|35238.9|35236.5|35228.9|35226.5|37
1650466040000|2022-04-20 14:47:20|35231.9|35229.5|35230.9|35228.5|35232.9|35230.5|35230.4|35228|37
1650466050000|2022-04-20 14:47:30|35231.4|35229|35230.9|35228.5|35232.4|35230|35228.9|35226.5|36
1650466060000|2022-04-20 14:47:40|35231.4|35229|35226.9|35224.5|35231.9|35229.5|35224.9|35222.5|53
1650466070000|2022-04-20 14:47:50|35227.4|35225|35224.9|35222.5|35228.9|35226.5|35223.9|35221.5|64
1650466080000|2022-04-20 14:48:00|35224.4|35222|35220.9|35218.5|35225.4|35223|35219.4|35217|85
1650466090000|2022-04-20 14:48:10|35221.9|35219.5|35226.4|35224|35227.4|35225|35221.9|35219.5|51
1650466100000|2022-04-20 14:48:20|35227.4|35225|35226.9|35224.5|35229.4|35227|35226.4|35224|40
1650466110000|2022-04-20 14:48:30|35227.4|35225|35216.9|35214.5|35227.9|35225.5|35215.4|35213|80
1650466120000|2022-04-20 14:48:40|35216.4|35214|35215.4|35213|35216.9|35214.5|35211.9|35209.5|61
1650466130000|2022-04-20 14:48:50|35215.9|35213.5|35216.9|35214.5|35218.9|35216.5|35213.9|35211.5|50
1650466140000|2022-04-20 14:49:00|35217.9|35215.5|35217.9|35215.5|35219.9|35217.5|35215.4|35213|43
1650466150000|2022-04-20 14:49:10|35217.4|35215|35216.9|35214.5|35220.4|35218|35214.4|35212|39
1650466160000|2022-04-20 14:49:20|35217.9|35215.5|35219.9|35217.5|35222.9|35220.5|35215.9|35213.5|21
1650466170000|2022-04-20 14:49:30|35219.4|35217|35225.9|35223.5|35228.9|35226.5|35218.9|35216.5|50
1650466180000|2022-04-20 14:49:40|35226.4|35224|35220.9|35218.5|35227.4|35225|35220.9|35218.5|21
1650466190000|2022-04-20 14:49:50|35221.4|35219|35224.4|35222|35225.9|35223.5|35220.9|35218.5|8
1650466200000|2022-04-20 14:50:00|35223.9|35221.5|35223.4|35221|35224.9|35222.5|35220.4|35218|39
1650466210000|2022-04-20 14:50:10|35222.9|35220.5|35219.9|35217.5|35224.9|35222.5|35218.9|35216.5|23
1650466220000|2022-04-20 14:50:20|35220.4|35218|35221.9|35219.5|35222.4|35220|35218.9|35216.5|33
1650466230000|2022-04-20 14:50:30|35221.4|35219|35220.4|35218|35223.9|35221.5|35219.4|35217|47
1650466240000|2022-04-20 14:50:40|35220.9|35218.5|35222.9|35220.5|35222.9|35220.5|35219.9|35217.5|51
1650466250000|2022-04-20 14:50:50|35222.4|35220|35223.9|35221.5|35225.4|35223|35221.9|35219.5|52
1650466260000|2022-04-20 14:51:00|35224.9|35222.5|35231.4|35229|35231.4|35229|35224.9|35222.5|66
1650466270000|2022-04-20 14:51:10|35230.9|35228.5|35227.4|35225|35232.4|35230|35226.9|35224.5|39
1650466280000|2022-04-20 14:51:20|35227.9|35225.5|35232.9|35230.5|35232.9|35230.5|35226.9|35224.5|23
1650466290000|2022-04-20 14:51:30|35233.4|35231|35239.4|35237|35239.4|35237|35231.9|35229.5|51
1650466300000|2022-04-20 14:51:40|35239.9|35237.5|35243.4|35241|35244.4|35242|35239.4|35237|60
1650466310000|2022-04-20 14:51:50|35243.9|35241.5|35236.9|35234.5|35243.9|35241.5|35233.9|35231.5|132
1650466320000|2022-04-20 14:52:00|35236.4|35234|35243.4|35241|35244.9|35242.5|35235.9|35233.5|65
1650466330000|2022-04-20 14:52:10|35243.9|35241.5|35244.4|35242|35248.4|35246|35242.9|35240.5|76
1650466340000|2022-04-20 14:52:20|35243.9|35241.5|35248.9|35246.5|35250.4|35248|35241.4|35239|49
1650466350000|2022-04-20 14:52:30|35249.4|35247|35247.9|35245.5|35250.9|35248.5|35245.9|35243.5|40
1650466360000|2022-04-20 14:52:40|35247.4|35245|35248.4|35246|35249.9|35247.5|35243.9|35241.5|50
1650466370000|2022-04-20 14:52:50|35247.9|35245.5|35243.9|35241.5|35248.9|35246.5|35243.4|35241|43
1650466380000|2022-04-20 14:53:00|35244.4|35242|35241.9|35239.5|35245.4|35243|35240.9|35238.5|77
1650466390000|2022-04-20 14:53:10|35242.4|35240|35241.9|35239.5|35245.4|35243|35239.9|35237.5|92
1650466400000|2022-04-20 14:53:20|35242.4|35240|35237.9|35235.5|35242.9|35240.5|35236.9|35234.5|89
1650466410000|2022-04-20 14:53:30|35238.4|35236|35232.4|35230|35238.4|35236|35232.4|35230|59
1650466420000|2022-04-20 14:53:40|35232.9|35230.5|35234.9|35232.5|35236.9|35234.5|35232.4|35230|20
1650466430000|2022-04-20 14:53:50|35234.4|35232|35230.9|35228.5|35234.9|35232.5|35230.4|35228|88
1650466440000|2022-04-20 14:54:00|35231.4|35229|35227.4|35225|35231.4|35229|35224.4|35222|80
1650466450000|2022-04-20 14:54:10|35228.4|35226|35229.4|35227|35230.9|35228.5|35228.4|35226|51
1650466460000|2022-04-20 14:54:20|35229.9|35227.5|35238.9|35236.5|35239.4|35237|35227.9|35225.5|72
1650466470000|2022-04-20 14:54:30|35238.4|35236|35240.9|35238.5|35243.4|35241|35238.4|35236|60
1650466480000|2022-04-20 14:54:40|35240.4|35238|35242.4|35240|35245.4|35243|35239.9|35237.5|32
1650466490000|2022-04-20 14:54:50|35241.9|35239.5|35244.4|35242|35246.4|35244|35239.9|35237.5|88
1650466510000|2022-04-20 14:55:10|35253.9|35251.5|35254.9|35252.5|35254.9|35252.5|35252.4|35250|22
1650466520000|2022-04-20 14:55:20|35255.4|35253|35266.9|35264.5|35269.4|35267|35253.9|35251.5|346
1650466530000|2022-04-20 14:55:30|35267.4|35265|35264.9|35262.5|35267.4|35265|35260.9|35258.5|104
1650466540000|2022-04-20 14:55:40|35265.4|35263|35262.9|35260.5|35265.9|35263.5|35261.4|35259|42
1650466550000|2022-04-20 14:55:50|35262.4|35260|35267.9|35265.5|35268.4|35266|35258.9|35256.5|64
1650466560000|2022-04-20 14:56:00|35268.4|35266|35261.4|35259|35268.4|35266|35260.9|35258.5|37
1650466570000|2022-04-20 14:56:10|35261.9|35259.5|35264.4|35262|35267.4|35265|35260.9|35258.5|71
1650466580000|2022-04-20 14:56:20|35263.9|35261.5|35266.4|35264|35266.4|35264|35260.4|35258|82
1650466590000|2022-04-20 14:56:30|35265.9|35263.5|35260.9|35258.5|35265.9|35263.5|35260.4|35258|38
1650466600000|2022-04-20 14:56:40|35260.4|35258|35259.4|35257|35263.4|35261|35258.9|35256.5|36
1650466610000|2022-04-20 14:56:50|35259.9|35257.5|35263.4|35261|35266.4|35264|35259.4|35257|35
1650466620000|2022-04-20 14:57:00|35263.9|35261.5|35265.4|35263|35266.4|35264|35260.9|35258.5|51
1650466630000|2022-04-20 14:57:10|35265.9|35263.5|35266.9|35264.5|35270.4|35268|35264.4|35262|42
1650466640000|2022-04-20 14:57:20|35266.4|35264|35262.4|35260|35268.4|35266|35261.9|35259.5|26
1650466650000|2022-04-20 14:57:30|35261.9|35259.5|35256.9|35254.5|35264.9|35262.5|35256.4|35254|32
1650466660000|2022-04-20 14:57:40|35256.4|35254|35251.4|35249|35259.4|35257|35250.4|35248|55
1650466670000|2022-04-20 14:57:50|35251.9|35249.5|35249.9|35247.5|35251.9|35249.5|35247.9|35245.5|51
1650466680000|2022-04-20 14:58:00|35249.4|35247|35250.9|35248.5|35251.9|35249.5|35246.4|35244|102
1650466690000|2022-04-20 14:58:10|35251.4|35249|35250.9|35248.5|35255.4|35253|35248.9|35246.5|83
1650466700000|2022-04-20 14:58:20|35251.4|35249|35250.4|35248|35251.4|35249|35245.4|35243|43
1650466710000|2022-04-20 14:58:30|35249.9|35247.5|35248.9|35246.5|35250.9|35248.5|35245.9|35243.5|41
1650466720000|2022-04-20 14:58:40|35248.4|35246|35245.4|35243|35249.9|35247.5|35245.4|35243|13
1650466730000|2022-04-20 14:58:50|35245.9|35243.5|35248.9|35246.5|35248.9|35246.5|35243.9|35241.5|60
1650466740000|2022-04-20 14:59:00|35248.4|35246|35248.9|35246.5|35254.9|35252.5|35247.4|35245|57
1650466750000|2022-04-20 14:59:10|35249.4|35247|35251.9|35249.5|35251.9|35249.5|35246.9|35244.5|18
1650466760000|2022-04-20 14:59:20|35251.4|35249|35251.9|35249.5|35253.9|35251.5|35245.9|35243.5|46
1650466770000|2022-04-20 14:59:30|35252.4|35250|35251.4|35249|35252.4|35250|35248.9|35246.5|13
1650466780000|2022-04-20 14:59:40|35250.9|35248.5|35252.4|35250|35254.4|35252|35250.9|35248.5|29
1650466790000|2022-04-20 14:59:50|35252.9|35250.5|35256.4|35254|35256.9|35254.5|35250.4|35248|21
1650466800000|2022-04-20 15:00:00|35255.9|35253.5|35246.9|35244.5|35257.4|35255|35244.9|35242.5|60
1650466810000|2022-04-20 15:00:10|35246.4|35244|35240.9|35238.5|35248.4|35246|35240.4|35238|70
1650466820000|2022-04-20 15:00:20|35240.4|35238|35234.4|35232|35241.4|35239|35232.9|35230.5|65
1650466830000|2022-04-20 15:00:30|35234.9|35232.5|35229.9|35227.5|35236.9|35234.5|35229.9|35227.5|94
1650466840000|2022-04-20 15:00:40|35227.9|35225.5|35225.9|35223.5|35229.9|35227.5|35220.9|35218.5|156
1650466850000|2022-04-20 15:00:50|35225.4|35223|35224.4|35222|35226.4|35224|35219.9|35217.5|98
1650466860000|2022-04-20 15:01:00|35225.4|35223|35210.9|35208.5|35227.4|35225|35206.4|35204|501
1650466870000|2022-04-20 15:01:10|35211.9|35209.5|35213.4|35211|35214.4|35212|35209.9|35207.5|116
1650466880000|2022-04-20 15:01:20|35212.9|35210.5|35218.9|35216.5|35222.4|35220|35212.9|35210.5|93
1650466890000|2022-04-20 15:01:30|35219.4|35217|35211.9|35209.5|35219.9|35217.5|35211.9|35209.5|41
1650466900000|2022-04-20 15:01:40|35212.4|35210|35213.9|35211.5|35214.9|35212.5|35210.4|35208|31
1650466910000|2022-04-20 15:01:50|35214.4|35212|35209.4|35207|35214.4|35212|35208.4|35206|52
1650466920000|2022-04-20 15:02:00|35209.9|35207.5|35210.9|35208.5|35215.4|35213|35207.9|35205.5|64
1650466930000|2022-04-20 15:02:10|35211.4|35209|35210.4|35208|35213.4|35211|35207.9|35205.5|28
1650466940000|2022-04-20 15:02:20|35209.9|35207.5|35216.9|35214.5|35218.9|35216.5|35209.9|35207.5|39
1650466950000|2022-04-20 15:02:30|35217.4|35215|35203.9|35201.5|35217.4|35215|35202.4|35200|98
1650466960000|2022-04-20 15:02:40|35204.4|35202|35197.9|35195.5|35206.4|35204|35196.4|35194|146
1650467020000|2022-04-20 15:03:40|35192.9|35190.5|35188.4|35186|35193.9|35191.5|35188.4|35186|10
1650467030000|2022-04-20 15:03:50|35187.4|35185|35195.4|35193|35195.4|35193|35187.4|35185|26
1650467040000|2022-04-20 15:04:00|35194.4|35192|35195.9|35193.5|35197.9|35195.5|35194.4|35192|55
1650467050000|2022-04-20 15:04:10|35195.4|35193|35196.9|35194.5|35197.9|35195.5|35194.4|35192|32
1650467060000|2022-04-20 15:04:20|35195.9|35193.5|35199.9|35197.5|35205.4|35203|35195.9|35193.5|56
1650467070000|2022-04-20 15:04:30|35200.4|35198|35200.9|35198.5|35201.9|35199.5|35199.9|35197.5|44
1650467080000|2022-04-20 15:04:40|35200.4|35198|35196.9|35194.5|35200.4|35198|35195.4|35193|22
1650467090000|2022-04-20 15:04:50|35196.4|35194|35184.9|35182.5|35196.4|35194|35183.9|35181.5|87
1650467100000|2022-04-20 15:05:00|35184.4|35182|35192.9|35190.5|35195.9|35193.5|35180.9|35178.5|109
1650467110000|2022-04-20 15:05:10|35193.4|35191|35200.9|35198.5|35202.9|35200.5|35192.9|35190.5|73
1650467120000|2022-04-20 15:05:20|35200.4|35198|35197.9|35195.5|35200.9|35198.5|35194.9|35192.5|33
1650467130000|2022-04-20 15:05:30|35197.4|35195|35200.9|35198.5|35200.9|35198.5|35196.9|35194.5|18
1650467140000|2022-04-20 15:05:40|35200.4|35198|35207.9|35205.5|35214.9|35212.5|35200.4|35198|181
1650467150000|2022-04-20 15:05:50|35208.4|35206|35199.9|35197.5|35208.4|35206|35199.9|35197.5|52
1650467160000|2022-04-20 15:06:00|35200.4|35198|35201.9|35199.5|35202.9|35200.5|35196.4|35194|39
1650467170000|2022-04-20 15:06:10|35202.4|35200|35202.9|35200.5|35204.4|35202|35199.4|35197|33
1650467180000|2022-04-20 15:06:20|35203.9|35201.5|35196.9|35194.5|35204.4|35202|35194.9|35192.5|61
1650467190000|2022-04-20 15:06:30|35195.9|35193.5|35193.9|35191.5|35195.9|35193.5|35190.9|35188.5|87
1650467200000|2022-04-20 15:06:40|35193.4|35191|35194.4|35192|35194.9|35192.5|35189.4|35187|30
1650467210000|2022-04-20 15:06:50|35194.9|35192.5|35195.9|35193.5|35197.9|35195.5|35194.9|35192.5|19
1650467220000|2022-04-20 15:07:00|35196.9|35194.5|35192.9|35190.5|35196.9|35194.5|35192.4|35190|40
1650467230000|2022-04-20 15:07:10|35193.4|35191|35195.9|35193.5|35197.9|35195.5|35192.9|35190.5|38
1650467240000|2022-04-20 15:07:20|35195.4|35193|35196.9|35194.5|35197.9|35195.5|35191.9|35189.5|21
1650467250000|2022-04-20 15:07:30|35197.4|35195|35195.9|35193.5|35197.4|35195|35193.9|35191.5|17
1650467260000|2022-04-20 15:07:40|35195.4|35193|35197.4|35195|35197.4|35195|35194.9|35192.5|9
1650467270000|2022-04-20 15:07:50|35198.4|35196|35184.4|35182|35198.9|35196.5|35182.4|35180|76
1650467280000|2022-04-20 15:08:00|35184.9|35182.5|35179.9|35177.5|35187.4|35185|35178.4|35176|78
1650467290000|2022-04-20 15:08:10|35180.4|35178|35179.9|35177.5|35182.9|35180.5|35179.4|35177|49
1650467300000|2022-04-20 15:08:20|35178.9|35176.5|35187.4|35185|35187.9|35185.5|35178.9|35176.5|56
1650467310000|2022-04-20 15:08:30|35186.9|35184.5|35190.9|35188.5|35190.9|35188.5|35186.9|35184.5|46
1650467320000|2022-04-20 15:08:40|35191.4|35189|35191.9|35189.5|35197.4|35195|35191.4|35189|54
1650467330000|2022-04-20 15:08:50|35192.4|35190|35191.9|35189.5|35192.9|35190.5|35187.4|35185|33
1650467340000|2022-04-20 15:09:00|35191.4|35189|35189.9|35187.5|35195.9|35193.5|35189.9|35187.5|23
1650467350000|2022-04-20 15:09:10|35189.4|35187|35192.9|35190.5|35192.9|35190.5|35187.4|35185|30
1650467360000|2022-04-20 15:09:20|35192.4|35190|35188.9|35186.5|35192.9|35190.5|35187.9|35185.5|15
1650467370000|2022-04-20 15:09:30|35189.4|35187|35188.9|35186.5|35191.9|35189.5|35186.4|35184|32
1650467380000|2022-04-20 15:09:40|35189.4|35187|35191.9|35189.5|35192.9|35190.5|35189.4|35187|20
1650467390000|2022-04-20 15:09:50|35191.4|35189|35189.9|35187.5|35193.4|35191|35188.9|35186.5|11
1650467400000|2022-04-20 15:10:00|35189.4|35187|35183.9|35181.5|35189.9|35187.5|35183.4|35181|25
1650467410000|2022-04-20 15:10:10|35183.4|35181|35184.4|35182|35184.9|35182.5|35180.9|35178.5|30
1650467420000|2022-04-20 15:10:20|35182.9|35180.5|35182.9|35180.5|35186.9|35184.5|35182.9|35180.5|23
1650467430000|2022-04-20 15:10:30|35183.4|35181|35182.9|35180.5|35186.9|35184.5|35180.4|35178|38
1650467440000|2022-04-20 15:10:40|35181.9|35179.5|35178.9|35176.5|35183.9|35181.5|35177.4|35175|47
1650467450000|2022-04-20 15:10:50|35179.4|35177|35182.4|35180|35182.9|35180.5|35177.4|35175|21
1650467460000|2022-04-20 15:11:00|35181.9|35179.5|35192.9|35190.5|35193.9|35191.5|35181.9|35179.5|39
1650467470000|2022-04-20 15:11:10|35193.4|35191|35192.9|35190.5|35194.9|35192.5|35191.9|35189.5|26
1650467480000|2022-04-20 15:11:20|35193.4|35191|35184.9|35182.5|35193.9|35191.5|35184.4|35182|26
1650467490000|2022-04-20 15:11:30|35184.4|35182|35187.9|35185.5|35188.9|35186.5|35184.4|35182|11
1650467500000|2022-04-20 15:11:40|35186.9|35184.5|35183.4|35181|35188.9|35186.5|35182.9|35180.5|12
1650467510000|2022-04-20 15:11:50|35183.9|35181.5|35183.4|35181|35184.4|35182|35180.4|35178|17
1650467520000|2022-04-20 15:12:00|35183.9|35181.5|35180.9|35178.5|35183.9|35181.5|35178.9|35176.5|34
1650467530000|2022-04-20 15:12:10|35181.4|35179|35178.9|35176.5|35181.9|35179.5|35176.4|35174|60
1650467540000|2022-04-20 15:12:20|35179.4|35177|35181.9|35179.5|35183.9|35181.5|35179.4|35177|27
1650467550000|2022-04-20 15:12:30|35182.4|35180|35180.9|35178.5|35183.9|35181.5|35178.9|35176.5|40
1650467560000|2022-04-20 15:12:40|35180.4|35178|35176.9|35174.5|35180.4|35178|35176.4|35174|53
1650467570000|2022-04-20 15:12:50|35178.4|35176|35173.4|35171|35181.9|35179.5|35173.4|35171|63
1650467580000|2022-04-20 15:13:00|35175.9|35173.5|35179.9|35177.5|35180.9|35178.5|35173.4|35171|118
1650467590000|2022-04-20 15:13:10|35180.4|35178|35175.9|35173.5|35180.9|35178.5|35174.9|35172.5|38
1650467600000|2022-04-20 15:13:20|35175.4|35173|35173.9|35171.5|35176.9|35174.5|35172.9|35170.5|71
1650467610000|2022-04-20 15:13:30|35174.4|35172|35170.9|35168.5|35174.4|35172|35168.4|35166|124
1650467620000|2022-04-20 15:13:40|35170.4|35168|35171.9|35169.5|35174.4|35172|35170.4|35168|28
1650467630000|2022-04-20 15:13:50|35172.4|35170|35179.4|35177|35179.9|35177.5|35171.9|35169.5|46
1650467640000|2022-04-20 15:14:00|35178.9|35176.5|35179.4|35177|35180.4|35178|35175.9|35173.5|15
1650467650000|2022-04-20 15:14:10|35179.9|35177.5|35180.4|35178|35180.9|35178.5|35178.9|35176.5|26
1650467660000|2022-04-20 15:14:20|35180.9|35178.5|35187.4|35185|35187.4|35185|35179.9|35177.5|40
1650467670000|2022-04-20 15:14:30|35186.9|35184.5|35183.9|35181.5|35187.4|35185|35182.9|35180.5|19
1650467680000|2022-04-20 15:14:40|35183.4|35181|35188.9|35186.5|35189.9|35187.5|35182.9|35180.5|18
1650467690000|2022-04-20 15:14:50|35189.4|35187|35193.9|35191.5|35194.9|35192.5|35188.9|35186.5|113
1650467700000|2022-04-20 15:15:00|35193.4|35191|35190.9|35188.5|35193.9|35191.5|35185.9|35183.5|45
1650467710000|2022-04-20 15:15:10|35190.4|35188|35182.9|35180.5|35191.4|35189|35182.9|35180.5|26
1650467720000|2022-04-20 15:15:20|35182.4|35180|35181.4|35179|35185.4|35183|35181.4|35179|26
1650467730000|2022-04-20 15:15:30|35181.9|35179.5|35178.4|35176|35181.9|35179.5|35178.4|35176|21
1650467740000|2022-04-20 15:15:40|35178.9|35176.5|35172.4|35170|35179.4|35177|35172.4|35170|35
1650467750000|2022-04-20 15:15:50|35172.9|35170.5|35174.9|35172.5|35174.9|35172.5|35170.4|35168|63
1650467760000|2022-04-20 15:16:00|35174.4|35172|35170.9|35168.5|35176.9|35174.5|35170.9|35168.5|27
1650467770000|2022-04-20 15:16:10|35171.9|35169.5|35165.4|35163|35174.9|35172.5|35163.9|35161.5|132
1650467780000|2022-04-20 15:16:20|35166.4|35164|35165.9|35163.5|35168.9|35166.5|35163.9|35161.5|51
1650467790000|2022-04-20 15:16:30|35165.4|35163|35159.9|35157.5|35165.9|35163.5|35158.9|35156.5|41
1650467800000|2022-04-20 15:16:40|35160.9|35158.5|35159.9|35157.5|35163.4|35161|35158.9|35156.5|46
1650467810000|2022-04-20 15:16:50|35160.4|35158|35160.4|35158|35161.4|35159|35157.4|35155|74
1650467820000|2022-04-20 15:17:00|35160.9|35158.5|35167.4|35165|35169.9|35167.5|35159.4|35157|71
1650467830000|2022-04-20 15:17:10|35167.9|35165.5|35164.4|35162|35169.4|35167|35163.9|35161.5|40
1650467840000|2022-04-20 15:17:20|35163.9|35161.5|35160.4|35158|35168.4|35166|35159.9|35157.5|73
1650467850000|2022-04-20 15:17:30|35160.9|35158.5|35161.9|35159.5|35162.9|35160.5|35157.9|35155.5|40
1650467860000|2022-04-20 15:17:40|35161.4|35159|35160.9|35158.5|35166.9|35164.5|35160.9|35158.5|16
1650467870000|2022-04-20 15:17:50|35161.4|35159|35163.9|35161.5|35164.9|35162.5|35160.9|35158.5|23
1650467880000|2022-04-20 15:18:00|35163.4|35161|35158.9|35156.5|35163.9|35161.5|35157.9|35155.5|89
1650467890000|2022-04-20 15:18:10|35158.4|35156|35153.9|35151.5|35161.4|35159|35153.9|35151.5|54
1650467900000|2022-04-20 15:18:20|35154.4|35152|35160.9|35158.5|35160.9|35158.5|35152.9|35150.5|62
1650467910000|2022-04-20 15:18:30|35160.4|35158|35157.9|35155.5|35162.9|35160.5|35155.9|35153.5|103
1650467920000|2022-04-20 15:18:40|35157.4|35155|35152.9|35150.5|35157.4|35155|35150.9|35148.5|45
1650467930000|2022-04-20 15:18:50|35153.4|35151|35152.9|35150.5|35156.9|35154.5|35151.4|35149|47
1650467940000|2022-04-20 15:19:00|35152.4|35150|35152.4|35150|35154.4|35152|35151.9|35149.5|24
1650467950000|2022-04-20 15:19:10|35152.9|35150.5|35151.9|35149.5|35155.4|35153|35149.9|35147.5|37
1650467960000|2022-04-20 15:19:20|35151.4|35149|35153.4|35151|35155.4|35153|35149.4|35147|60
1650467970000|2022-04-20 15:19:30|35153.9|35151.5|35151.9|35149.5|35156.9|35154.5|35151.9|35149.5|31
1650467980000|2022-04-20 15:19:40|35152.4|35150|35151.9|35149.5|35152.9|35150.5|35149.4|35147|17
1650467990000|2022-04-20 15:19:50|35152.4|35150|35150.9|35148.5|35152.9|35150.5|35149.9|35147.5|50
1650468000000|2022-04-20 15:20:00|35150.4|35148|35146.4|35144|35152.4|35150|35144.9|35142.5|92
1650468010000|2022-04-20 15:20:10|35148.9|35146.5|35155.4|35153|35156.9|35154.5|35147.9|35145.5|53
1650468020000|2022-04-20 15:20:20|35155.9|35153.5|35156.4|35154|35157.9|35155.5|35152.9|35150.5|34
1650468030000|2022-04-20 15:20:30|35155.9|35153.5|35151.9|35149.5|35155.9|35153.5|35151.9|35149.5|4
1650468040000|2022-04-20 15:20:40|35152.4|35150|35152.9|35150.5|35154.9|35152.5|35151.9|35149.5|13
1650468050000|2022-04-20 15:20:50|35153.4|35151|35155.9|35153.5|35155.9|35153.5|35150.9|35148.5|33
1650468060000|2022-04-20 15:21:00|35155.4|35153|35158.9|35156.5|35162.4|35160|35154.9|35152.5|77
1650468070000|2022-04-20 15:21:10|35158.4|35156|35158.4|35156|35159.4|35157|35154.9|35152.5|37
1650468080000|2022-04-20 15:21:20|35157.9|35155.5|35149.4|35147|35158.9|35156.5|35148.9|35146.5|55
1650468090000|2022-04-20 15:21:30|35148.9|35146.5|35148.9|35146.5|35151.9|35149.5|35147.4|35145|16
1650468100000|2022-04-20 15:21:40|35149.4|35147|35154.9|35152.5|35155.9|35153.5|35149.4|35147|16
1650468110000|2022-04-20 15:21:50|35154.4|35152|35154.9|35152.5|35157.4|35155|35151.9|35149.5|21
1650468120000|2022-04-20 15:22:00|35155.9|35153.5|35156.9|35154.5|35160.4|35158|35155.4|35153|93
1650468130000|2022-04-20 15:22:10|35157.4|35155|35156.4|35154|35158.4|35156|35154.4|35152|39
1650468140000|2022-04-20 15:22:20|35155.9|35153.5|35157.4|35155|35157.4|35155|35154.9|35152.5|36
1650468150000|2022-04-20 15:22:30|35156.9|35154.5|35155.9|35153.5|35156.9|35154.5|35152.4|35150|22
1650468160000|2022-04-20 15:22:40|35155.4|35153|35150.4|35148|35156.4|35154|35150.4|35148|41
1650468170000|2022-04-20 15:22:50|35150.9|35148.5|35148.9|35146.5|35151.9|35149.5|35147.9|35145.5|31
1650468180000|2022-04-20 15:23:00|35148.4|35146|35146.9|35144.5|35150.4|35148|35143.4|35141|38
1650468190000|2022-04-20 15:23:10|35146.4|35144|35146.9|35144.5|35148.4|35146|35145.9|35143.5|11
1650468200000|2022-04-20 15:23:20|35147.4|35145|35150.4|35148|35150.9|35148.5|35142.4|35140|25
1650468210000|2022-04-20 15:23:30|35151.4|35149|35153.4|35151|35155.4|35153|35150.9|35148.5|12
1650468220000|2022-04-20 15:23:40|35153.9|35151.5|35150.4|35148|35154.9|35152.5|35149.9|35147.5|12
1650468230000|2022-04-20 15:23:50|35149.9|35147.5|35146.4|35144|35149.9|35147.5|35144.9|35142.5|19
1650468240000|2022-04-20 15:24:00|35146.9|35144.5|35148.4|35146|35149.9|35147.5|35145.4|35143|19
1650468250000|2022-04-20 15:24:10|35148.9|35146.5|35152.4|35150|35153.4|35151|35148.4|35146|11
1650468260000|2022-04-20 15:24:20|35151.9|35149.5|35154.4|35152|35156.9|35154.5|35151.4|35149|19
1650468270000|2022-04-20 15:24:30|35154.9|35152.5|35157.4|35155|35157.4|35155|35154.4|35152|33
1650468280000|2022-04-20 15:24:40|35158.4|35156|35149.4|35147|35158.4|35156|35149.4|35147|137
1650468290000|2022-04-20 15:24:50|35148.9|35146.5|35146.4|35144|35149.9|35147.5|35144.4|35142|26
1650468300000|2022-04-20 15:25:00|35145.9|35143.5|35144.9|35142.5|35145.9|35143.5|35142.4|35140|39
1650468310000|2022-04-20 15:25:10|35145.4|35143|35139.9|35137.5|35145.4|35143|35138.4|35136|165
1650468320000|2022-04-20 15:25:20|35140.4|35138|35148.9|35146.5|35149.9|35147.5|35138.9|35136.5|38
1650468330000|2022-04-20 15:25:30|35149.4|35147|35147.9|35145.5|35150.9|35148.5|35145.9|35143.5|44
1650468340000|2022-04-20 15:25:40|35147.4|35145|35143.9|35141.5|35148.9|35146.5|35142.4|35140|13
1650468350000|2022-04-20 15:25:50|35144.4|35142|35142.9|35140.5|35146.4|35144|35142.9|35140.5|10
1650468360000|2022-04-20 15:26:00|35143.4|35141|35141.4|35139|35144.4|35142|35140.4|35138|36
1650468370000|2022-04-20 15:26:10|35141.9|35139.5|35144.9|35142.5|35147.4|35145|35141.4|35139|42
1650468380000|2022-04-20 15:26:20|35145.4|35143|35147.4|35145|35147.9|35145.5|35144.9|35142.5|28
1650468390000|2022-04-20 15:26:30|35147.9|35145.5|35144.9|35142.5|35150.4|35148|35144.4|35142|56
1650468400000|2022-04-20 15:26:40|35145.4|35143|35145.9|35143.5|35149.4|35147|35144.9|35142.5|14
1650468410000|2022-04-20 15:26:50|35146.4|35144|35145.4|35143|35149.9|35147.5|35144.4|35142|33
1650468420000|2022-04-20 15:27:00|35145.9|35143.5|35148.9|35146.5|35149.4|35147|35142.9|35140.5|46
1650468430000|2022-04-20 15:27:10|35148.4|35146|35145.9|35143.5|35149.9|35147.5|35144.4|35142|39
1650468440000|2022-04-20 15:27:20|35145.4|35143|35141.4|35139|35145.9|35143.5|35140.4|35138|26
1650468450000|2022-04-20 15:27:30|35140.4|35138|35136.9|35134.5|35140.4|35138|35135.4|35133|62
1650468460000|2022-04-20 15:27:40|35136.4|35134|35136.4|35134|35138.9|35136.5|35134.9|35132.5|45
1650468470000|2022-04-20 15:27:50|35135.9|35133.5|35134.4|35132|35136.4|35134|35132.9|35130.5|34
1650468480000|2022-04-20 15:28:00|35133.9|35131.5|35131.4|35129|35133.9|35131.5|35128.9|35126.5|68
1650468490000|2022-04-20 15:28:10|35131.9|35129.5|35132.4|35130|35133.4|35131|35130.9|35128.5|78
1650468500000|2022-04-20 15:28:20|35131.9|35129.5|35132.4|35130|35134.4|35132|35130.4|35128|34
1650468510000|2022-04-20 15:28:30|35133.9|35131.5|35134.4|35132|35135.4|35133|35131.9|35129.5|29
1650468520000|2022-04-20 15:28:40|35134.9|35132.5|35144.9|35142.5|35146.9|35144.5|35134.4|35132|54
1650468530000|2022-04-20 15:28:50|35145.4|35143|35152.4|35150|35153.4|35151|35145.4|35143|80
1650468540000|2022-04-20 15:29:00|35151.4|35149|35153.9|35151.5|35156.9|35154.5|35150.9|35148.5|84
1650468550000|2022-04-20 15:29:10|35154.4|35152|35159.4|35157|35161.4|35159|35153.4|35151|72
1650468560000|2022-04-20 15:29:20|35158.9|35156.5|35166.9|35164.5|35167.9|35165.5|35158.9|35156.5|143
1650468570000|2022-04-20 15:29:30|35166.4|35164|35166.4|35164|35172.4|35170|35166.4|35164|70
1650468580000|2022-04-20 15:29:40|35165.9|35163.5|35162.4|35160|35167.4|35165|35161.4|35159|66
1650468590000|2022-04-20 15:29:50|35167.9|35165.5|35169.9|35167.5|35169.9|35167.5|35165.4|35163|65
1650468600000|2022-04-20 15:30:00|35170.4|35168|35167.9|35165.5|35174.4|35172|35164.9|35162.5|141
1650468610000|2022-04-20 15:30:10|35167.4|35165|35162.9|35160.5|35167.4|35165|35160.4|35158|43
1650468620000|2022-04-20 15:30:20|35162.4|35160|35164.4|35162|35165.4|35163|35159.4|35157|52
1650468630000|2022-04-20 15:30:30|35164.9|35162.5|35172.4|35170|35173.4|35171|35164.9|35162.5|50
1650468640000|2022-04-20 15:30:40|35172.9|35170.5|35177.9|35175.5|35178.4|35176|35172.4|35170|59
1650468650000|2022-04-20 15:30:50|35177.4|35175|35174.9|35172.5|35178.9|35176.5|35174.9|35172.5|105
1650468660000|2022-04-20 15:31:00|35175.4|35173|35175.9|35173.5|35177.4|35175|35172.9|35170.5|44
1650468670000|2022-04-20 15:31:10|35175.4|35173|35177.4|35175|35180.9|35178.5|35175.4|35173|62
1650468680000|2022-04-20 15:31:20|35176.9|35174.5|35179.4|35177|35184.9|35182.5|35175.9|35173.5|74
1650468690000|2022-04-20 15:31:30|35179.9|35177.5|35178.9|35176.5|35179.9|35177.5|35176.4|35174|34
1650468700000|2022-04-20 15:31:40|35179.4|35177|35179.9|35177.5|35180.4|35178|35174.4|35172|26
1650468710000|2022-04-20 15:31:50|35180.4|35178|35180.9|35178.5|35185.4|35183|35179.4|35177|44
1650468720000|2022-04-20 15:32:00|35181.4|35179|35182.9|35180.5|35183.4|35181|35178.9|35176.5|36
1650468730000|2022-04-20 15:32:10|35183.4|35181|35180.4|35178|35183.9|35181.5|35180.4|35178|42
1650468740000|2022-04-20 15:32:20|35179.4|35177|35178.4|35176|35180.9|35178.5|35176.4|35174|21
1650468750000|2022-04-20 15:32:30|35178.9|35176.5|35181.9|35179.5|35183.4|35181|35177.4|35175|22
1650468760000|2022-04-20 15:32:40|35182.4|35180|35180.9|35178.5|35183.4|35181|35177.9|35175.5|34
1650468770000|2022-04-20 15:32:50|35180.4|35178|35183.4|35181|35183.9|35181.5|35180.4|35178|21
1650468780000|2022-04-20 15:33:00|35183.9|35181.5|35180.9|35178.5|35184.4|35182|35179.9|35177.5|39
1650468790000|2022-04-20 15:33:10|35180.4|35178|35182.9|35180.5|35183.9|35181.5|35179.9|35177.5|27
1650468800000|2022-04-20 15:33:20|35183.4|35181|35181.9|35179.5|35184.4|35182|35180.9|35178.5|16
1650468810000|2022-04-20 15:33:30|35181.4|35179|35176.9|35174.5|35181.9|35179.5|35175.9|35173.5|53
1650468820000|2022-04-20 15:33:40|35176.4|35174|35174.4|35172|35177.4|35175|35174.4|35172|29
1650468830000|2022-04-20 15:33:50|35173.9|35171.5|35183.4|35181|35185.4|35183|35173.9|35171.5|67
1650468840000|2022-04-20 15:34:00|35183.9|35181.5|35177.4|35175|35183.9|35181.5|35177.4|35175|29
1650468850000|2022-04-20 15:34:10|35177.9|35175.5|35180.9|35178.5|35181.9|35179.5|35176.9|35174.5|16
1650468860000|2022-04-20 15:34:20|35180.4|35178|35173.9|35171.5|35181.4|35179|35173.9|35171.5|33
1650468870000|2022-04-20 15:34:30|35174.4|35172|35175.9|35173.5|35176.9|35174.5|35171.4|35169|78
1650468880000|2022-04-20 15:34:40|35176.4|35174|35173.4|35171|35177.9|35175.5|35173.4|35171|36
1650468890000|2022-04-20 15:34:50|35173.9|35171.5|35174.9|35172.5|35177.9|35175.5|35170.9|35168.5|32
1650468900000|2022-04-20 15:35:00|35174.4|35172|35175.9|35173.5|35177.9|35175.5|35173.4|35171|19
1650468910000|2022-04-20 15:35:10|35176.4|35174|35184.4|35182|35184.4|35182|35175.9|35173.5|56
1650468920000|2022-04-20 15:35:20|35184.9|35182.5|35187.9|35185.5|35189.4|35187|35183.9|35181.5|64
1650468930000|2022-04-20 15:35:30|35187.4|35185|35193.9|35191.5|35195.4|35193|35186.4|35184|92
1650468940000|2022-04-20 15:35:40|35193.4|35191|35189.9|35187.5|35194.4|35192|35186.9|35184.5|60
1650468950000|2022-04-20 15:35:50|35190.4|35188|35194.9|35192.5|35196.9|35194.5|35189.9|35187.5|31
1650468960000|2022-04-20 15:36:00|35194.4|35192|35203.4|35201|35204.4|35202|35193.4|35191|66
1650468970000|2022-04-20 15:36:10|35203.9|35201.5|35197.9|35195.5|35204.4|35202|35197.9|35195.5|53
1650468980000|2022-04-20 15:36:20|35196.9|35194.5|35194.4|35192|35196.9|35194.5|35193.4|35191|46
1650468990000|2022-04-20 15:36:30|35195.4|35193|35196.9|35194.5|35198.4|35196|35194.9|35192.5|15
1650469000000|2022-04-20 15:36:40|35197.4|35195|35198.9|35196.5|35201.9|35199.5|35195.9|35193.5|17
1650469010000|2022-04-20 15:36:50|35198.4|35196|35198.9|35196.5|35200.9|35198.5|35198.4|35196|14
1650469020000|2022-04-20 15:37:00|35199.4|35197|35197.4|35195|35199.4|35197|35195.4|35193|30
1650469030000|2022-04-20 15:37:10|35197.9|35195.5|35202.9|35200.5|35204.4|35202|35197.9|35195.5|64
1650469040000|2022-04-20 15:37:20|35202.4|35200|35206.4|35204|35206.4|35204|35200.4|35198|41
1650469050000|2022-04-20 15:37:30|35206.9|35204.5|35207.9|35205.5|35210.4|35208|35206.9|35204.5|72
1650469060000|2022-04-20 15:37:40|35208.4|35206|35209.4|35207|35211.4|35209|35207.9|35205.5|41
1650469070000|2022-04-20 15:37:50|35208.9|35206.5|35211.9|35209.5|35212.4|35210|35208.9|35206.5|26
1650469080000|2022-04-20 15:38:00|35212.4|35210|35220.4|35218|35220.4|35218|35210.9|35208.5|52
1650469090000|2022-04-20 15:38:10|35220.9|35218.5|35222.4|35220|35223.4|35221|35219.4|35217|52
1650469100000|2022-04-20 15:38:20|35222.9|35220.5|35221.9|35219.5|35224.4|35222|35219.4|35217|103
1650469110000|2022-04-20 15:38:30|35221.4|35219|35216.9|35214.5|35222.4|35220|35216.4|35214|57
1650469120000|2022-04-20 15:38:40|35216.4|35214|35225.9|35223.5|35226.4|35224|35215.9|35213.5|66
1650469130000|2022-04-20 15:38:50|35225.4|35223|35223.9|35221.5|35227.4|35225|35222.9|35220.5|33
1650469140000|2022-04-20 15:39:00|35223.4|35221|35217.9|35215.5|35223.4|35221|35215.4|35213|86
1650469150000|2022-04-20 15:39:10|35218.4|35216|35218.9|35216.5|35222.4|35220|35217.4|35215|37
1650469160000|2022-04-20 15:39:20|35218.4|35216|35223.4|35221|35224.4|35222|35217.9|35215.5|23
1650469170000|2022-04-20 15:39:30|35223.9|35221.5|35218.4|35216|35223.9|35221.5|35213.9|35211.5|37
1650469180000|2022-04-20 15:39:40|35217.9|35215.5|35215.4|35213|35218.9|35216.5|35214.9|35212.5|11
1650469190000|2022-04-20 15:39:50|35214.9|35212.5|35213.4|35211|35216.4|35214|35213.4|35211|42
1650469200000|2022-04-20 15:40:00|35213.9|35211.5|35210.4|35208|35213.9|35211.5|35208.9|35206.5|42
1650469210000|2022-04-20 15:40:10|35210.9|35208.5|35210.4|35208|35212.4|35210|35207.9|35205.5|37
1650469220000|2022-04-20 15:40:20|35209.4|35207|35210.4|35208|35212.4|35210|35207.9|35205.5|38
1650469230000|2022-04-20 15:40:30|35209.4|35207|35211.9|35209.5|35213.4|35211|35209.4|35207|39
1650469240000|2022-04-20 15:40:40|35210.9|35208.5|35212.4|35210|35214.9|35212.5|35210.9|35208.5|21
1650469250000|2022-04-20 15:40:50|35212.9|35210.5|35216.9|35214.5|35216.9|35214.5|35208.9|35206.5|37
1650469260000|2022-04-20 15:41:00|35216.4|35214|35219.4|35217|35220.4|35218|35215.9|35213.5|39
1650469270000|2022-04-20 15:41:10|35219.9|35217.5|35220.4|35218|35223.4|35221|35219.9|35217.5|37
1650469280000|2022-04-20 15:41:20|35220.9|35218.5|35211.9|35209.5|35221.4|35219|35211.4|35209|31
1650469290000|2022-04-20 15:41:30|35211.4|35209|35219.9|35217.5|35221.4|35219|35211.4|35209|26
1650469300000|2022-04-20 15:41:40|35219.4|35217|35219.9|35217.5|35220.9|35218.5|35217.4|35215|17
1650469310000|2022-04-20 15:41:50|35220.4|35218|35224.9|35222.5|35226.9|35224.5|35220.4|35218|56
1650469320000|2022-04-20 15:42:00|35225.4|35223|35234.9|35232.5|35235.4|35233|35225.4|35223|115
1650469330000|2022-04-20 15:42:10|35234.4|35232|35237.4|35235|35237.4|35235|35228.4|35226|127
1650469340000|2022-04-20 15:42:20|35236.9|35234.5|35233.4|35231|35239.4|35237|35233.4|35231|81
1650469350000|2022-04-20 15:42:30|35233.9|35231.5|35233.4|35231|35233.9|35231.5|35230.4|35228|33
1650469360000|2022-04-20 15:42:40|35234.4|35232|35234.9|35232.5|35239.9|35237.5|35232.9|35230.5|53
1650469370000|2022-04-20 15:42:50|35235.9|35233.5|35238.4|35236|35239.9|35237.5|35235.9|35233.5|17
1650469380000|2022-04-20 15:43:00|35237.9|35235.5|35236.9|35234.5|35241.4|35239|35235.9|35233.5|71
1650469390000|2022-04-20 15:43:10|35237.4|35235|35238.9|35236.5|35240.9|35238.5|35236.4|35234|29
1650469400000|2022-04-20 15:43:20|35238.4|35236|35239.9|35237.5|35240.9|35238.5|35237.4|35235|30
1650469410000|2022-04-20 15:43:30|35240.4|35238|35243.4|35241|35244.9|35242.5|35239.9|35237.5|32
1650469420000|2022-04-20 15:43:40|35243.9|35241.5|35246.9|35244.5|35247.9|35245.5|35242.4|35240|63
1650469430000|2022-04-20 15:43:50|35246.4|35244|35245.4|35243|35248.9|35246.5|35244.4|35242|43
1650469440000|2022-04-20 15:44:00|35245.9|35243.5|35238.9|35236.5|35246.4|35244|35237.9|35235.5|39
1650469450000|2022-04-20 15:44:10|35238.4|35236|35242.9|35240.5|35243.4|35241|35238.4|35236|36
1650469460000|2022-04-20 15:44:20|35242.4|35240|35242.4|35240|35243.4|35241|35239.9|35237.5|41
1650469470000|2022-04-20 15:44:30|35241.9|35239.5|35237.9|35235.5|35242.9|35240.5|35236.4|35234|62
1650469480000|2022-04-20 15:44:40|35237.4|35235|35240.4|35238|35241.9|35239.5|35237.4|35235|18
1650469490000|2022-04-20 15:44:50|35240.9|35238.5|35246.4|35244|35246.4|35244|35240.4|35238|27
1650469500000|2022-04-20 15:45:00|35247.4|35245|35242.9|35240.5|35247.9|35245.5|35242.4|35240|74
1650469510000|2022-04-20 15:45:10|35243.4|35241|35241.4|35239|35244.4|35242|35238.4|35236|18
1650469520000|2022-04-20 15:45:20|35241.9|35239.5|35247.4|35245|35251.9|35249.5|35241.9|35239.5|103
1650469530000|2022-04-20 15:45:30|35248.4|35246|35246.4|35244|35248.9|35246.5|35244.4|35242|79
1650469540000|2022-04-20 15:45:40|35245.4|35243|35239.9|35237.5|35245.4|35243|35239.4|35237|44
1650469550000|2022-04-20 15:45:50|35240.4|35238|35236.9|35234.5|35240.4|35238|35236.9|35234.5|32
1650469560000|2022-04-20 15:46:00|35236.4|35234|35232.9|35230.5|35236.4|35234|35231.9|35229.5|51
1650469570000|2022-04-20 15:46:10|35233.4|35231|35231.9|35229.5|35234.9|35232.5|35231.4|35229|56
1650469580000|2022-04-20 15:46:20|35232.4|35230|35229.4|35227|35232.4|35230|35229.4|35227|75
1650469590000|2022-04-20 15:46:30|35228.9|35226.5|35229.9|35227.5|35232.4|35230|35227.4|35225|41
1650469600000|2022-04-20 15:46:40|35229.4|35227|35236.9|35234.5|35238.4|35236|35229.4|35227|48
1650469610000|2022-04-20 15:46:50|35235.9|35233.5|35232.4|35230|35236.4|35234|35231.9|35229.5|20
1650469620000|2022-04-20 15:47:00|35231.9|35229.5|35230.4|35228|35233.4|35231|35230.4|35228|19
1650469630000|2022-04-20 15:47:10|35231.9|35229.5|35230.9|35228.5|35234.4|35232|35230.4|35228|19
1650469640000|2022-04-20 15:47:20|35231.4|35229|35228.9|35226.5|35232.4|35230|35226.9|35224.5|30
1650469650000|2022-04-20 15:47:30|35229.4|35227|35225.4|35223|35229.9|35227.5|35225.4|35223|38
1650469660000|2022-04-20 15:47:40|35224.9|35222.5|35222.9|35220.5|35225.4|35223|35219.9|35217.5|50
1650469670000|2022-04-20 15:47:50|35223.4|35221|35226.9|35224.5|35228.9|35226.5|35222.9|35220.5|13
1650469680000|2022-04-20 15:48:00|35226.4|35224|35222.9|35220.5|35228.9|35226.5|35222.9|35220.5|22
1650469690000|2022-04-20 15:48:10|35222.4|35220|35221.9|35219.5|35226.9|35224.5|35220.9|35218.5|50
1650469700000|2022-04-20 15:48:20|35222.4|35220|35220.9|35218.5|35223.4|35221|35220.4|35218|14
1650469710000|2022-04-20 15:48:30|35221.4|35219|35220.4|35218|35222.4|35220|35219.9|35217.5|30
1650469720000|2022-04-20 15:48:40|35220.9|35218.5|35217.4|35215|35221.9|35219.5|35216.4|35214|43
1650469730000|2022-04-20 15:48:50|35217.9|35215.5|35216.4|35214|35220.4|35218|35215.4|35213|16
1650469740000|2022-04-20 15:49:00|35215.9|35213.5|35216.4|35214|35221.4|35219|35215.9|35213.5|21
1650469750000|2022-04-20 15:49:10|35216.9|35214.5|35214.4|35212|35217.9|35215.5|35213.9|35211.5|32
1650469760000|2022-04-20 15:49:20|35213.9|35211.5|35217.4|35215|35218.4|35216|35213.9|35211.5|22
1650469770000|2022-04-20 15:49:30|35217.9|35215.5|35221.4|35219|35221.9|35219.5|35216.4|35214|29
1650469780000|2022-04-20 15:49:40|35221.9|35219.5|35221.4|35219|35222.4|35220|35219.9|35217.5|12
1650469790000|2022-04-20 15:49:50|35220.9|35218.5|35219.9|35217.5|35221.4|35219|35218.4|35216|11
1650469800000|2022-04-20 15:50:00|35219.4|35217|35223.4|35221|35224.4|35222|35219.4|35217|38
1650469810000|2022-04-20 15:50:10|35226.4|35224|35222.9|35220.5|35226.4|35224|35221.4|35219|45
1650469820000|2022-04-20 15:50:20|35222.4|35220|35218.9|35216.5|35224.9|35222.5|35218.4|35216|25
1650469830000|2022-04-20 15:50:30|35219.4|35217|35220.4|35218|35222.9|35220.5|35219.4|35217|15
1650469840000|2022-04-20 15:50:40|35219.4|35217|35223.9|35221.5|35225.4|35223|35219.4|35217|33
1650469850000|2022-04-20 15:50:50|35224.4|35222|35219.9|35217.5|35224.9|35222.5|35219.9|35217.5|18
1650469860000|2022-04-20 15:51:00|35219.4|35217|35222.9|35220.5|35222.9|35220.5|35219.4|35217|23
1650469870000|2022-04-20 15:51:10|35223.4|35221|35222.4|35220|35225.4|35223|35220.9|35218.5|10
1650469880000|2022-04-20 15:51:20|35221.9|35219.5|35219.9|35217.5|35222.9|35220.5|35219.4|35217|17
1650469890000|2022-04-20 15:51:30|35220.4|35218|35224.9|35222.5|35226.9|35224.5|35219.9|35217.5|21
1650469900000|2022-04-20 15:51:40|35225.4|35223|35222.9|35220.5|35226.4|35224|35221.4|35219|27
1650469910000|2022-04-20 15:51:50|35222.4|35220|35215.9|35213.5|35223.4|35221|35214.9|35212.5|20
1650469920000|2022-04-20 15:52:00|35215.4|35213|35214.4|35212|35216.4|35214|35213.9|35211.5|21
1650469930000|2022-04-20 15:52:10|35213.9|35211.5|35213.9|35211.5|35218.4|35216|35212.9|35210.5|34
1650469940000|2022-04-20 15:52:20|35214.4|35212|35213.9|35211.5|35216.4|35214|35212.9|35210.5|31
1650469950000|2022-04-20 15:52:30|35214.4|35212|35210.4|35208|35214.4|35212|35210.4|35208|19
1650469960000|2022-04-20 15:52:40|35208.9|35206.5|35206.4|35204|35211.4|35209|35206.4|35204|45
1650469970000|2022-04-20 15:52:50|35205.9|35203.5|35205.9|35203.5|35208.9|35206.5|35205.4|35203|44
1650469980000|2022-04-20 15:53:00|35205.4|35203|35197.4|35195|35205.4|35203|35195.4|35193|159
1650469990000|2022-04-20 15:53:10|35197.9|35195.5|35193.4|35191|35198.4|35196|35192.4|35190|62
1650470000000|2022-04-20 15:53:20|35193.9|35191.5|35188.4|35186|35195.4|35193|35187.9|35185.5|72
1650470010000|2022-04-20 15:53:30|35187.9|35185.5|35194.9|35192.5|35196.4|35194|35187.9|35185.5|50
1650470020000|2022-04-20 15:53:40|35195.9|35193.5|35194.9|35192.5|35195.9|35193.5|35190.9|35188.5|34
1650470030000|2022-04-20 15:53:50|35194.4|35192|35199.9|35197.5|35199.9|35197.5|35192.4|35190|104
1650470040000|2022-04-20 15:54:00|35200.4|35198|35208.9|35206.5|35208.9|35206.5|35200.4|35198|71
1650470050000|2022-04-20 15:54:10|35209.4|35207|35208.9|35206.5|35209.9|35207.5|35206.4|35204|23
1650470060000|2022-04-20 15:54:20|35208.4|35206|35206.9|35204.5|35209.4|35207|35205.4|35203|36
1650470070000|2022-04-20 15:54:30|35206.4|35204|35204.4|35202|35207.4|35205|35203.9|35201.5|42
1650470080000|2022-04-20 15:54:40|35204.9|35202.5|35202.4|35200|35204.9|35202.5|35198.9|35196.5|30
1650470090000|2022-04-20 15:54:50|35201.9|35199.5|35198.9|35196.5|35203.4|35201|35198.9|35196.5|16
1650470100000|2022-04-20 15:55:00|35198.4|35196|35200.4|35198|35202.4|35200|35195.4|35193|30
1650470110000|2022-04-20 15:55:10|35200.9|35198.5|35208.4|35206|35208.4|35206|35200.4|35198|37
1650470120000|2022-04-20 15:55:20|35207.9|35205.5|35206.9|35204.5|35209.4|35207|35205.9|35203.5|47
1650470130000|2022-04-20 15:55:30|35207.4|35205|35214.9|35212.5|35216.4|35214|35206.9|35204.5|71
1650470140000|2022-04-20 15:55:40|35215.9|35213.5|35210.9|35208.5|35216.9|35214.5|35210.4|35208|42
1650470150000|2022-04-20 15:55:50|35211.4|35209|35210.9|35208.5|35211.4|35209|35207.9|35205.5|8
1650470160000|2022-04-20 15:56:00|35211.4|35209|35213.9|35211.5|35213.9|35211.5|35208.9|35206.5|19
1650470170000|2022-04-20 15:56:10|35213.4|35211|35220.4|35218|35221.4|35219|35212.9|35210.5|41
1650470180000|2022-04-20 15:56:20|35221.4|35219|35224.4|35222|35224.4|35222|35221.4|35219|37
1650470190000|2022-04-20 15:56:30|35224.9|35222.5|35227.9|35225.5|35228.4|35226|35221.9|35219.5|58
1650470200000|2022-04-20 15:56:40|35227.4|35225|35238.4|35236|35238.9|35236.5|35227.4|35225|64
1650470210000|2022-04-20 15:56:50|35238.9|35236.5|35240.9|35238.5|35242.9|35240.5|35237.4|35235|47
1650470220000|2022-04-20 15:57:00|35240.4|35238|35236.4|35234|35241.4|35239|35233.4|35231|82
1650470230000|2022-04-20 15:57:10|35235.9|35233.5|35236.9|35234.5|35238.4|35236|35234.4|35232|34
1650470240000|2022-04-20 15:57:20|35236.4|35234|35231.4|35229|35236.4|35234|35231.4|35229|28
1650470250000|2022-04-20 15:57:30|35231.9|35229.5|35230.9|35228.5|35233.9|35231.5|35230.9|35228.5|15
1650470260000|2022-04-20 15:57:40|35231.4|35229|35233.9|35231.5|35236.4|35234|35231.4|35229|11
1650470270000|2022-04-20 15:57:50|35233.4|35231|35231.9|35229.5|35234.4|35232|35230.9|35228.5|27
1650470280000|2022-04-20 15:58:00|35232.4|35230|35231.4|35229|35234.4|35232|35230.4|35228|14
1650470290000|2022-04-20 15:58:10|35231.9|35229.5|35228.9|35226.5|35231.9|35229.5|35225.9|35223.5|55
1650470300000|2022-04-20 15:58:20|35229.4|35227|35232.9|35230.5|35233.4|35231|35228.4|35226|25
1650470310000|2022-04-20 15:58:30|35233.4|35231|35237.9|35235.5|35238.4|35236|35232.9|35230.5|55
1650470320000|2022-04-20 15:58:40|35238.4|35236|35232.9|35230.5|35238.4|35236|35232.4|35230|18
1650470330000|2022-04-20 15:58:50|35233.4|35231|35227.4|35225|35233.4|35231|35226.4|35224|40
1650470340000|2022-04-20 15:59:00|35228.9|35226.5|35228.4|35226|35229.9|35227.5|35226.4|35224|40
1650470350000|2022-04-20 15:59:10|35228.9|35226.5|35229.9|35227.5|35232.9|35230.5|35228.9|35226.5|31
1650470360000|2022-04-20 15:59:20|35230.4|35228|35231.9|35229.5|35232.4|35230|35226.9|35224.5|32
1650470370000|2022-04-20 15:59:30|35232.4|35230|35233.9|35231.5|35235.4|35233|35231.9|35229.5|20
1650470380000|2022-04-20 15:59:40|35234.4|35232|35233.9|35231.5|35236.4|35234|35233.4|35231|32
1650470390000|2022-04-20 15:59:50|35234.4|35232|35231.9|35229.5|35235.9|35233.5|35231.4|35229|13
1650470400000|2022-04-20 16:00:00|35232.4|35230|35234.4|35232|35238.4|35236|35231.4|35229|41
1650470410000|2022-04-20 16:00:10|35233.9|35231.5|35233.9|35231.5|35235.9|35233.5|35228.9|35226.5|36
1650470420000|2022-04-20 16:00:20|35234.4|35232|35232.4|35230|35237.9|35235.5|35231.4|35229|28
1650470430000|2022-04-20 16:00:30|35232.9|35230.5|35236.9|35234.5|35236.9|35234.5|35231.4|35229|23
1650470440000|2022-04-20 16:00:40|35235.9|35233.5|35235.4|35233|35237.9|35235.5|35234.9|35232.5|42
1650470450000|2022-04-20 16:00:50|35235.9|35233.5|35232.9|35230.5|35237.9|35235.5|35232.4|35230|20
1650470460000|2022-04-20 16:01:00|35232.4|35230|35232.9|35230.5|35233.4|35231|35226.9|35224.5|58
1650470470000|2022-04-20 16:01:10|35232.4|35230|35231.9|35229.5|35232.9|35230.5|35228.4|35226|46
1650470480000|2022-04-20 16:01:20|35231.4|35229|35230.4|35228|35234.9|35232.5|35230.4|35228|26
1650470490000|2022-04-20 16:01:30|35231.4|35229|35235.4|35233|35235.4|35233|35231.4|35229|12
1650470500000|2022-04-20 16:01:40|35234.9|35232.5|35235.4|35233|35241.4|35239|35234.9|35232.5|76
1650470510000|2022-04-20 16:01:50|35234.9|35232.5|35235.4|35233|35237.9|35235.5|35234.4|35232|28
1650470520000|2022-04-20 16:02:00|35233.4|35231|35236.9|35234.5|35237.4|35235|35232.9|35230.5|25
1650470530000|2022-04-20 16:02:10|35236.4|35234|35237.4|35235|35239.9|35237.5|35235.9|35233.5|26
1650470540000|2022-04-20 16:02:20|35236.9|35234.5|35237.4|35235|35240.9|35238.5|35236.9|35234.5|28
1650470550000|2022-04-20 16:02:30|35237.9|35235.5|35238.4|35236|35239.4|35237|35234.4|35232|39
1650470560000|2022-04-20 16:02:40|35238.9|35236.5|35235.9|35233.5|35238.9|35236.5|35234.4|35232|29
1650470570000|2022-04-20 16:02:50|35235.4|35233|35236.4|35234|35236.9|35234.5|35234.4|35232|19
1650470580000|2022-04-20 16:03:00|35235.9|35233.5|35228.9|35226.5|35236.4|35234|35228.4|35226|51
1650470590000|2022-04-20 16:03:10|35228.4|35226|35228.9|35226.5|35232.4|35230|35227.4|35225|27
1650470600000|2022-04-20 16:03:20|35228.4|35226|35236.4|35234|35237.9|35235.5|35228.4|35226|24
1650470610000|2022-04-20 16:03:30|35236.9|35234.5|35236.9|35234.5|35239.4|35237|35235.4|35233|32
1650470620000|2022-04-20 16:03:40|35236.4|35234|35237.9|35235.5|35237.9|35235.5|35233.4|35231|25
1650470630000|2022-04-20 16:03:50|35239.4|35237|35233.4|35231|35239.4|35237|35233.4|35231|27
1650470640000|2022-04-20 16:04:00|35234.4|35232|35236.9|35234.5|35236.9|35234.5|35230.9|35228.5|26
1650470650000|2022-04-20 16:04:10|35236.4|35234|35234.4|35232|35236.4|35234|35232.9|35230.5|14
1650470660000|2022-04-20 16:04:20|35233.9|35231.5|35231.9|35229.5|35234.9|35232.5|35231.4|35229|20
1650470670000|2022-04-20 16:04:30|35231.4|35229|35236.4|35234|35237.4|35235|35229.4|35227|13
1650470680000|2022-04-20 16:04:40|35236.9|35234.5|35238.9|35236.5|35240.9|35238.5|35236.4|35234|40
1650470690000|2022-04-20 16:04:50|35238.4|35236|35241.9|35239.5|35241.9|35239.5|35236.9|35234.5|31
1650470700000|2022-04-20 16:05:00|35240.9|35238.5|35239.4|35237|35245.9|35243.5|35237.9|35235.5|93
1650470710000|2022-04-20 16:05:10|35239.9|35237.5|35238.4|35236|35244.4|35242|35237.9|35235.5|22
1650470720000|2022-04-20 16:05:20|35238.9|35236.5|35248.4|35246|35248.4|35246|35237.9|35235.5|105
1650470730000|2022-04-20 16:05:30|35247.9|35245.5|35251.9|35249.5|35253.9|35251.5|35247.9|35245.5|80
1650470740000|2022-04-20 16:05:40|35251.4|35249|35249.9|35247.5|35253.4|35251|35249.4|35247|42
1650470750000|2022-04-20 16:05:50|35250.4|35248|35248.9|35246.5|35250.4|35248|35246.4|35244|40
1650470760000|2022-04-20 16:06:00|35249.4|35247|35252.4|35250|35254.4|35252|35248.9|35246.5|33
1650470770000|2022-04-20 16:06:10|35250.9|35248.5|35249.9|35247.5|35252.9|35250.5|35248.4|35246|27
1650470780000|2022-04-20 16:06:20|35250.4|35248|35247.9|35245.5|35251.4|35249|35246.4|35244|11
1650470790000|2022-04-20 16:06:30|35248.4|35246|35248.9|35246.5|35250.9|35248.5|35247.4|35245|15
1650470800000|2022-04-20 16:06:40|35248.4|35246|35254.9|35252.5|35256.4|35254|35247.4|35245|67
1650470810000|2022-04-20 16:06:50|35253.9|35251.5|35252.9|35250.5|35254.9|35252.5|35251.4|35249|29
1650470820000|2022-04-20 16:07:00|35253.4|35251|35246.4|35244|35253.4|35251|35246.4|35244|44
1650470830000|2022-04-20 16:07:10|35245.9|35243.5|35246.4|35244|35248.4|35246|35243.9|35241.5|22
1650470840000|2022-04-20 16:07:20|35246.9|35244.5|35241.4|35239|35248.4|35246|35240.4|35238|53
1650470850000|2022-04-20 16:07:30|35241.9|35239.5|35238.9|35236.5|35242.9|35240.5|35238.9|35236.5|40
1650470860000|2022-04-20 16:07:40|35239.4|35237|35234.9|35232.5|35239.4|35237|35233.4|35231|33
1650470870000|2022-04-20 16:07:50|35235.4|35233|35235.4|35233|35236.9|35234.5|35232.9|35230.5|21
1650470880000|2022-04-20 16:08:00|35235.9|35233.5|35232.9|35230.5|35236.4|35234|35232.4|35230|46
1650470890000|2022-04-20 16:08:10|35232.4|35230|35227.4|35225|35233.4|35231|35226.9|35224.5|102
1650470900000|2022-04-20 16:08:20|35226.4|35224|35227.9|35225.5|35227.9|35225.5|35223.4|35221|41
1650470910000|2022-04-20 16:08:30|35228.4|35226|35223.9|35221.5|35229.4|35227|35221.9|35219.5|59
1650470920000|2022-04-20 16:08:40|35224.4|35222|35218.9|35216.5|35225.9|35223.5|35218.4|35216|80
1650470930000|2022-04-20 16:08:50|35219.4|35217|35198.4|35196|35219.4|35217|35197.9|35195.5|196
1650470940000|2022-04-20 16:09:00|35198.9|35196.5|35198.9|35196.5|35203.4|35201|35194.9|35192.5|116
1650470950000|2022-04-20 16:09:10|35199.9|35197.5|35203.9|35201.5|35204.9|35202.5|35195.9|35193.5|49
1650470960000|2022-04-20 16:09:20|35204.4|35202|35204.4|35202|35207.4|35205|35203.4|35201|63
1650470970000|2022-04-20 16:09:30|35203.9|35201.5|35217.4|35215|35220.4|35218|35203.9|35201.5|94
1650470980000|2022-04-20 16:09:40|35217.9|35215.5|35221.4|35219|35222.4|35220|35217.9|35215.5|36
1650470990000|2022-04-20 16:09:50|35221.9|35219.5|35223.4|35221|35224.4|35222|35217.9|35215.5|51
1650471000000|2022-04-20 16:10:00|35222.9|35220.5|35222.9|35220.5|35225.9|35223.5|35220.4|35218|64
1650471010000|2022-04-20 16:10:10|35223.4|35221|35211.9|35209.5|35223.9|35221.5|35209.4|35207|85
1650471020000|2022-04-20 16:10:20|35212.4|35210|35206.4|35204|35212.9|35210.5|35206.4|35204|40
1650471030000|2022-04-20 16:10:30|35204.9|35202.5|35208.4|35206|35208.4|35206|35203.4|35201|53
1650471040000|2022-04-20 16:10:40|35207.9|35205.5|35210.4|35208|35215.9|35213.5|35207.9|35205.5|57
1650471050000|2022-04-20 16:10:50|35210.9|35208.5|35212.9|35210.5|35214.9|35212.5|35209.4|35207|21
1650471060000|2022-04-20 16:11:00|35212.4|35210|35197.9|35195.5|35212.4|35210|35193.9|35191.5|218
1650471070000|2022-04-20 16:11:10|35198.4|35196|35196.9|35194.5|35198.4|35196|35194.4|35192|40
1650471080000|2022-04-20 16:11:20|35196.4|35194|35192.4|35190|35196.9|35194.5|35191.9|35189.5|38
1650471090000|2022-04-20 16:11:30|35192.9|35190.5|35198.4|35196|35199.9|35197.5|35192.4|35190|46
1650471100000|2022-04-20 16:11:40|35198.9|35196.5|35199.9|35197.5|35201.4|35199|35196.9|35194.5|25
1650471110000|2022-04-20 16:11:50|35200.4|35198|35196.4|35194|35201.4|35199|35196.4|35194|28
1650471120000|2022-04-20 16:12:00|35195.9|35193.5|35194.4|35192|35198.4|35196|35192.9|35190.5|44
1650471130000|2022-04-20 16:12:10|35194.9|35192.5|35182.9|35180.5|35194.9|35192.5|35182.4|35180|86
1650471140000|2022-04-20 16:12:20|35183.4|35181|35182.9|35180.5|35185.9|35183.5|35180.4|35178|53
1650471150000|2022-04-20 16:12:30|35182.4|35180|35183.9|35181.5|35184.9|35182.5|35180.4|35178|87
1650471160000|2022-04-20 16:12:40|35184.4|35182|35183.4|35181|35187.4|35185|35182.9|35180.5|38
1650471170000|2022-04-20 16:12:50|35183.9|35181.5|35184.9|35182.5|35189.4|35187|35183.9|35181.5|27
1650471180000|2022-04-20 16:13:00|35183.4|35181|35186.9|35184.5|35189.4|35187|35182.4|35180|81
1650471190000|2022-04-20 16:13:10|35187.4|35185|35180.4|35178|35188.9|35186.5|35178.9|35176.5|96
1650471200000|2022-04-20 16:13:20|35179.9|35177.5|35176.9|35174.5|35181.9|35179.5|35175.9|35173.5|43
1650471210000|2022-04-20 16:13:30|35176.4|35174|35178.4|35176|35178.9|35176.5|35174.4|35172|42
1650471220000|2022-04-20 16:13:40|35178.9|35176.5|35184.9|35182.5|35185.4|35183|35178.4|35176|37
1650471230000|2022-04-20 16:13:50|35185.4|35183|35190.9|35188.5|35193.4|35191|35184.4|35182|56
1650471240000|2022-04-20 16:14:00|35191.4|35189|35192.4|35190|35192.9|35190.5|35188.4|35186|16
1650471250000|2022-04-20 16:14:10|35192.9|35190.5|35192.4|35190|35195.4|35193|35189.4|35187|38
1650471260000|2022-04-20 16:14:20|35191.9|35189.5|35196.9|35194.5|35198.9|35196.5|35191.9|35189.5|59
1650471270000|2022-04-20 16:14:30|35197.4|35195|35192.4|35190|35198.9|35196.5|35191.4|35189|40
1650471280000|2022-04-20 16:14:40|35191.9|35189.5|35193.4|35191|35194.9|35192.5|35191.4|35189|19
1650471290000|2022-04-20 16:14:50|35192.9|35190.5|35188.9|35186.5|35194.4|35192|35187.9|35185.5|30
1650471300000|2022-04-20 16:15:00|35188.4|35186|35188.4|35186|35192.9|35190.5|35185.9|35183.5|40
1650471310000|2022-04-20 16:15:10|35189.9|35187.5|35182.9|35180.5|35190.9|35188.5|35181.4|35179|53
1650471320000|2022-04-20 16:15:20|35182.4|35180|35180.9|35178.5|35185.9|35183.5|35178.9|35176.5|46
1650471330000|2022-04-20 16:15:30|35181.4|35179|35183.4|35181|35183.9|35181.5|35179.4|35177|48
1650471340000|2022-04-20 16:15:40|35182.9|35180.5|35181.9|35179.5|35183.9|35181.5|35179.9|35177.5|27
1650471350000|2022-04-20 16:15:50|35181.4|35179|35181.9|35179.5|35183.9|35181.5|35181.4|35179|9
1650471360000|2022-04-20 16:16:00|35182.4|35180|35188.4|35186|35188.4|35186|35182.4|35180|65
1650471370000|2022-04-20 16:16:10|35188.9|35186.5|35189.9|35187.5|35191.4|35189|35188.4|35186|42
1650471380000|2022-04-20 16:16:20|35190.4|35188|35182.9|35180.5|35190.9|35188.5|35181.9|35179.5|31
1650471390000|2022-04-20 16:16:30|35183.4|35181|35179.4|35177|35184.4|35182|35179.4|35177|18
1650471400000|2022-04-20 16:16:40|35179.9|35177.5|35177.4|35175|35179.9|35177.5|35176.4|35174|31
1650471410000|2022-04-20 16:16:50|35177.9|35175.5|35175.9|35173.5|35178.4|35176|35174.9|35172.5|31
1650471420000|2022-04-20 16:17:00|35176.4|35174|35175.4|35173|35176.4|35174|35174.4|35172|17
1650471430000|2022-04-20 16:17:10|35175.9|35173.5|35179.4|35177|35180.9|35178.5|35175.9|35173.5|41
1650471440000|2022-04-20 16:17:20|35178.4|35176|35178.9|35176.5|35178.9|35176.5|35174.9|35172.5|12
1650471450000|2022-04-20 16:17:30|35179.4|35177|35178.4|35176|35180.4|35178|35176.4|35174|25
1650471460000|2022-04-20 16:17:40|35178.9|35176.5|35181.4|35179|35181.4|35179|35174.4|35172|42
1650471470000|2022-04-20 16:17:50|35181.9|35179.5|35185.9|35183.5|35187.4|35185|35181.9|35179.5|40
1650471480000|2022-04-20 16:18:00|35185.4|35183|35184.4|35182|35187.4|35185|35183.4|35181|38
1650471490000|2022-04-20 16:18:10|35184.9|35182.5|35187.9|35185.5|35190.9|35188.5|35184.4|35182|40
1650471500000|2022-04-20 16:18:20|35188.4|35186|35186.9|35184.5|35189.9|35187.5|35186.4|35184|38
1650471510000|2022-04-20 16:18:30|35186.4|35184|35188.9|35186.5|35191.4|35189|35186.4|35184|27
1650471520000|2022-04-20 16:18:40|35189.4|35187|35196.4|35194|35196.9|35194.5|35189.4|35187|60
1650471530000|2022-04-20 16:18:50|35195.9|35193.5|35197.9|35195.5|35198.9|35196.5|35193.9|35191.5|51
1650471540000|2022-04-20 16:19:00|35197.4|35195|35197.9|35195.5|35202.4|35200|35194.4|35192|115
1650471550000|2022-04-20 16:19:10|35198.4|35196|35202.9|35200.5|35203.4|35201|35197.9|35195.5|33
1650471560000|2022-04-20 16:19:20|35203.4|35201|35206.4|35204|35206.4|35204|35202.4|35200|37
1650471570000|2022-04-20 16:19:30|35206.9|35204.5|35207.4|35205|35208.4|35206|35205.4|35203|13
1650471580000|2022-04-20 16:19:40|35207.9|35205.5|35202.4|35200|35207.9|35205.5|35201.4|35199|37
1650471590000|2022-04-20 16:19:50|35202.9|35200.5|35201.9|35199.5|35204.9|35202.5|35200.4|35198|50
1650471600000|2022-04-20 16:20:00|35202.4|35200|35197.9|35195.5|35202.9|35200.5|35197.4|35195|48
1650471610000|2022-04-20 16:20:10|35198.4|35196|35198.4|35196|35202.4|35200|35198.4|35196|29
1650471620000|2022-04-20 16:20:20|35199.9|35197.5|35204.9|35202.5|35204.9|35202.5|35199.4|35197|36
1650471630000|2022-04-20 16:20:30|35204.4|35202|35199.4|35197|35204.9|35202.5|35198.9|35196.5|66
1650471640000|2022-04-20 16:20:40|35201.4|35199|35193.9|35191.5|35201.4|35199|35193.9|35191.5|15
1650471650000|2022-04-20 16:20:50|35194.4|35192|35192.9|35190.5|35194.9|35192.5|35190.9|35188.5|52
1650471660000|2022-04-20 16:21:00|35193.4|35191|35193.4|35191|35199.4|35197|35192.9|35190.5|41
1650471670000|2022-04-20 16:21:10|35193.9|35191.5|35197.4|35195|35197.4|35195|35192.9|35190.5|35
1650471680000|2022-04-20 16:21:20|35197.9|35195.5|35198.9|35196.5|35201.9|35199.5|35197.4|35195|32
1650471690000|2022-04-20 16:21:30|35199.4|35197|35195.9|35193.5|35199.4|35197|35193.9|35191.5|8
1650471700000|2022-04-20 16:21:40|35196.4|35194|35191.4|35189|35196.4|35194|35189.4|35187|56
1650471710000|2022-04-20 16:21:50|35191.9|35189.5|35188.9|35186.5|35193.9|35191.5|35185.4|35183|67
1650471720000|2022-04-20 16:22:00|35188.4|35186|35187.4|35185|35189.4|35187|35185.4|35183|51
1650471730000|2022-04-20 16:22:10|35188.9|35186.5|35187.9|35185.5|35189.9|35187.5|35185.4|35183|42
1650471740000|2022-04-20 16:22:20|35188.4|35186|35192.9|35190.5|35193.9|35191.5|35188.4|35186|18
1650471750000|2022-04-20 16:22:30|35193.4|35191|35199.9|35197.5|35201.9|35199.5|35193.4|35191|58
1650471760000|2022-04-20 16:22:40|35200.9|35198.5|35201.9|35199.5|35203.9|35201.5|35195.9|35193.5|54
1650471770000|2022-04-20 16:22:50|35202.4|35200|35205.4|35203|35206.9|35204.5|35201.9|35199.5|21
1650471780000|2022-04-20 16:23:00|35204.9|35202.5|35202.9|35200.5|35206.9|35204.5|35202.9|35200.5|32
1650471790000|2022-04-20 16:23:10|35202.4|35200|35202.4|35200|35203.4|35201|35199.4|35197|14
1650471800000|2022-04-20 16:23:20|35202.9|35200.5|35195.4|35193|35202.9|35200.5|35194.9|35192.5|5
1650471810000|2022-04-20 16:23:30|35194.9|35192.5|35193.9|35191.5|35196.9|35194.5|35193.9|35191.5|21
1650471820000|2022-04-20 16:23:40|35194.4|35192|35192.9|35190.5|35194.4|35192|35190.4|35188|23
1650471830000|2022-04-20 16:23:50|35192.4|35190|35191.4|35189|35192.9|35190.5|35187.9|35185.5|62
1650471840000|2022-04-20 16:24:00|35190.9|35188.5|35188.9|35186.5|35192.4|35190|35187.4|35185|24
1650471850000|2022-04-20 16:24:10|35189.4|35187|35185.4|35183|35191.9|35189.5|35185.4|35183|23
1650471860000|2022-04-20 16:24:20|35185.9|35183.5|35187.4|35185|35190.9|35188.5|35184.9|35182.5|67
1650471870000|2022-04-20 16:24:30|35186.9|35184.5|35191.4|35189|35193.4|35191|35185.9|35183.5|31
1650471880000|2022-04-20 16:24:40|35191.9|35189.5|35195.4|35193|35197.9|35195.5|35191.9|35189.5|44
1650471890000|2022-04-20 16:24:50|35195.9|35193.5|35200.9|35198.5|35201.4|35199|35195.9|35193.5|19
1650471900000|2022-04-20 16:25:00|35201.4|35199|35193.9|35191.5|35201.9|35199.5|35192.9|35190.5|18
1650471910000|2022-04-20 16:25:10|35194.4|35192|35193.4|35191|35195.4|35193|35192.9|35190.5|11
1650471920000|2022-04-20 16:25:20|35193.9|35191.5|35192.9|35190.5|35195.4|35193|35190.9|35188.5|10
1650471930000|2022-04-20 16:25:30|35193.4|35191|35193.9|35191.5|35195.4|35193|35191.4|35189|41
1650471940000|2022-04-20 16:25:40|35194.4|35192|35195.4|35193|35198.4|35196|35194.4|35192|42
1650471950000|2022-04-20 16:25:50|35194.9|35192.5|35192.9|35190.5|35195.4|35193|35192.9|35190.5|8
1650471960000|2022-04-20 16:26:00|35193.4|35191|35193.9|35191.5|35194.9|35192.5|35191.4|35189|15
1650471970000|2022-04-20 16:26:10|35193.4|35191|35187.9|35185.5|35193.9|35191.5|35187.9|35185.5|20
1650471980000|2022-04-20 16:26:20|35188.4|35186|35187.4|35185|35189.9|35187.5|35186.9|35184.5|21
1650471990000|2022-04-20 16:26:30|35187.9|35185.5|35182.9|35180.5|35188.4|35186|35180.9|35178.5|73
1650472000000|2022-04-20 16:26:40|35183.4|35181|35181.9|35179.5|35184.4|35182|35180.4|35178|45
1650472010000|2022-04-20 16:26:50|35181.4|35179|35177.9|35175.5|35183.4|35181|35176.4|35174|58
1650472020000|2022-04-20 16:27:00|35178.4|35176|35178.9|35176.5|35179.9|35177.5|35177.4|35175|33
1650472030000|2022-04-20 16:27:10|35179.4|35177|35174.9|35172.5|35179.9|35177.5|35173.9|35171.5|43
1650472040000|2022-04-20 16:27:20|35175.4|35173|35173.4|35171|35175.9|35173.5|35173.4|35171|35
1650472050000|2022-04-20 16:27:30|35172.9|35170.5|35170.9|35168.5|35173.4|35171|35169.4|35167|35
1650472060000|2022-04-20 16:27:40|35170.4|35168|35163.9|35161.5|35170.4|35168|35163.9|35161.5|88
1650472070000|2022-04-20 16:27:50|35164.4|35162|35163.4|35161|35166.9|35164.5|35163.4|35161|29
1650472080000|2022-04-20 16:28:00|35162.4|35160|35155.4|35153|35165.4|35163|35155.4|35153|146
1650472090000|2022-04-20 16:28:10|35154.9|35152.5|35159.9|35157.5|35159.9|35157.5|35152.4|35150|97
1650472100000|2022-04-20 16:28:20|35161.4|35159|35165.4|35163|35165.4|35163|35158.9|35156.5|52
1650472110000|2022-04-20 16:28:30|35164.4|35162|35158.4|35156|35165.4|35163|35158.4|35156|38
1650472120000|2022-04-20 16:28:40|35157.9|35155.5|35167.9|35165.5|35169.9|35167.5|35157.9|35155.5|65
1650472130000|2022-04-20 16:28:50|35168.4|35166|35170.9|35168.5|35171.4|35169|35166.9|35164.5|44
1650472140000|2022-04-20 16:29:00|35170.4|35168|35167.4|35165|35170.9|35168.5|35165.4|35163|30
1650472150000|2022-04-20 16:29:10|35166.9|35164.5|35166.9|35164.5|35168.4|35166|35164.4|35162|27
1650472160000|2022-04-20 16:29:20|35166.4|35164|35166.9|35164.5|35168.4|35166|35163.9|35161.5|22
1650472170000|2022-04-20 16:29:30|35167.4|35165|35168.9|35166.5|35170.4|35168|35167.4|35165|25
1650472180000|2022-04-20 16:29:40|35168.4|35166|35164.4|35162|35168.9|35166.5|35164.4|35162|11
1650472190000|2022-04-20 16:29:50|35163.4|35161|35166.4|35164|35166.9|35164.5|35162.9|35160.5|23
1650472200000|2022-04-20 16:30:00|35165.9|35163.5|35166.4|35164|35167.4|35165|35162.4|35160|19
1650472210000|2022-04-20 16:30:10|35165.9|35163.5|35159.4|35157|35165.9|35163.5|35159.4|35157|18
1650472220000|2022-04-20 16:30:20|35158.9|35156.5|35161.4|35159|35161.9|35159.5|35156.4|35154|34
1650472230000|2022-04-20 16:30:30|35160.9|35158.5|35165.9|35163.5|35165.9|35163.5|35160.4|35158|57
1650472240000|2022-04-20 16:30:40|35165.4|35163|35176.9|35174.5|35177.9|35175.5|35164.9|35162.5|67
1650472250000|2022-04-20 16:30:50|35176.4|35174|35174.9|35172.5|35179.4|35177|35172.9|35170.5|68
1650472260000|2022-04-20 16:31:00|35175.4|35173|35180.4|35178|35183.4|35181|35175.4|35173|63
1650472270000|2022-04-20 16:31:10|35180.9|35178.5|35181.9|35179.5|35182.9|35180.5|35177.9|35175.5|21
1650472280000|2022-04-20 16:31:20|35181.4|35179|35187.9|35185.5|35188.9|35186.5|35181.4|35179|38
1650472290000|2022-04-20 16:31:30|35188.4|35186|35189.9|35187.5|35191.4|35189|35187.4|35185|42
1650472300000|2022-04-20 16:31:40|35190.4|35188|35191.9|35189.5|35193.9|35191.5|35189.9|35187.5|37
1650472310000|2022-04-20 16:31:50|35191.4|35189|35187.9|35185.5|35191.9|35189.5|35187.4|35185|20
1650472320000|2022-04-20 16:32:00|35186.4|35184|35193.9|35191.5|35194.9|35192.5|35186.4|35184|72
1650472330000|2022-04-20 16:32:10|35193.4|35191|35193.9|35191.5|35194.9|35192.5|35189.9|35187.5|24
1650472340000|2022-04-20 16:32:20|35193.4|35191|35195.4|35193|35197.9|35195.5|35192.9|35190.5|31
1650472350000|2022-04-20 16:32:30|35195.9|35193.5|35206.4|35204|35206.9|35204.5|35193.4|35191|87
1650472360000|2022-04-20 16:32:40|35205.9|35203.5|35205.9|35203.5|35207.4|35205|35202.4|35200|63
1650472370000|2022-04-20 16:32:50|35205.4|35203|35208.4|35206|35211.4|35209|35204.4|35202|43
1650472380000|2022-04-20 16:33:00|35208.9|35206.5|35210.9|35208.5|35212.4|35210|35208.4|35206|58
1650472390000|2022-04-20 16:33:10|35211.4|35209|35205.9|35203.5|35212.4|35210|35204.4|35202|79
1650472400000|2022-04-20 16:33:20|35205.4|35203|35210.4|35208|35212.4|35210|35205.4|35203|43
1650472410000|2022-04-20 16:33:30|35209.9|35207.5|35208.4|35206|35210.9|35208.5|35206.4|35204|28
1650472420000|2022-04-20 16:33:40|35208.9|35206.5|35208.9|35206.5|35211.4|35209|35206.9|35204.5|21
1650472430000|2022-04-20 16:33:50|35208.4|35206|35201.9|35199.5|35208.4|35206|35200.9|35198.5|38
1650472440000|2022-04-20 16:34:00|35201.4|35199|35207.9|35205.5|35208.9|35206.5|35200.4|35198|105
1650472450000|2022-04-20 16:34:10|35207.4|35205|35206.4|35204|35209.4|35207|35206.4|35204|25
1650472460000|2022-04-20 16:34:20|35206.9|35204.5|35206.4|35204|35206.9|35204.5|35203.9|35201.5|19
1650472470000|2022-04-20 16:34:30|35205.9|35203.5|35207.9|35205.5|35207.9|35205.5|35203.9|35201.5|27
1650472480000|2022-04-20 16:34:40|35207.4|35205|35212.4|35210|35213.4|35211|35206.9|35204.5|25
1650472490000|2022-04-20 16:34:50|35212.9|35210.5|35210.4|35208|35213.4|35211|35209.4|35207|21
1650472500000|2022-04-20 16:35:00|35209.9|35207.5|35207.9|35205.5|35209.9|35207.5|35205.4|35203|20
1650472510000|2022-04-20 16:35:10|35207.4|35205|35204.4|35202|35209.4|35207|35203.4|35201|14
1650472520000|2022-04-20 16:35:20|35204.9|35202.5|35210.9|35208.5|35211.9|35209.5|35203.4|35201|28
1650472530000|2022-04-20 16:35:30|35210.4|35208|35212.9|35210.5|35213.4|35211|35210.4|35208|5
1650472540000|2022-04-20 16:35:40|35213.4|35211|35219.9|35217.5|35220.9|35218.5|35212.9|35210.5|70
1650472550000|2022-04-20 16:35:50|35219.4|35217|35222.4|35220|35223.4|35221|35219.4|35217|43
1650472560000|2022-04-20 16:36:00|35221.9|35219.5|35227.9|35225.5|35228.9|35226.5|35221.9|35219.5|54
1650472570000|2022-04-20 16:36:10|35227.4|35225|35230.4|35228|35230.9|35228.5|35226.4|35224|50
1650472580000|2022-04-20 16:36:20|35230.9|35228.5|35230.9|35228.5|35231.9|35229.5|35227.9|35225.5|37
1650472590000|2022-04-20 16:36:30|35231.4|35229|35229.9|35227.5|35232.4|35230|35226.9|35224.5|30
1650472600000|2022-04-20 16:36:40|35230.4|35228|35232.4|35230|35232.9|35230.5|35230.4|35228|37
1650472610000|2022-04-20 16:36:50|35231.9|35229.5|35231.9|35229.5|35236.9|35234.5|35231.4|35229|28
1650472620000|2022-04-20 16:37:00|35231.4|35229|35237.4|35235|35238.4|35236|35229.9|35227.5|28
1650472630000|2022-04-20 16:37:10|35237.9|35235.5|35239.4|35237|35239.4|35237|35235.4|35233|31
1650472640000|2022-04-20 16:37:20|35238.9|35236.5|35237.9|35235.5|35239.9|35237.5|35235.4|35233|47
1650472650000|2022-04-20 16:37:30|35237.4|35235|35238.4|35236|35240.4|35238|35235.4|35233|9
1650472660000|2022-04-20 16:37:40|35238.9|35236.5|35236.4|35234|35238.9|35236.5|35236.4|35234|36
1650472670000|2022-04-20 16:37:50|35236.9|35234.5|35237.9|35235.5|35238.4|35236|35235.9|35233.5|12
1650472680000|2022-04-20 16:38:00|35237.4|35235|35241.4|35239|35242.4|35240|35236.9|35234.5|47
1650472690000|2022-04-20 16:38:10|35241.9|35239.5|35242.4|35240|35243.4|35241|35239.9|35237.5|14
1650472700000|2022-04-20 16:38:20|35241.9|35239.5|35238.9|35236.5|35242.4|35240|35237.4|35235|114
1650472710000|2022-04-20 16:38:30|35239.4|35237|35233.9|35231.5|35239.4|35237|35232.9|35230.5|42
1650472720000|2022-04-20 16:38:40|35234.4|35232|35236.4|35234|35236.4|35234|35233.4|35231|24
1650472730000|2022-04-20 16:38:50|35235.9|35233.5|35229.4|35227|35236.9|35234.5|35229.4|35227|32
1650472740000|2022-04-20 16:39:00|35228.9|35226.5|35227.4|35225|35229.9|35227.5|35225.4|35223|36
1650472750000|2022-04-20 16:39:10|35226.9|35224.5|35223.9|35221.5|35228.4|35226|35223.4|35221|61
1650472760000|2022-04-20 16:39:20|35223.4|35221|35223.9|35221.5|35225.4|35223|35221.9|35219.5|38
1650472770000|2022-04-20 16:39:30|35224.9|35222.5|35221.4|35219|35224.9|35222.5|35220.4|35218|37
1650472780000|2022-04-20 16:39:40|35222.4|35220|35225.9|35223.5|35225.9|35223.5|35219.9|35217.5|37
1650472790000|2022-04-20 16:39:50|35226.4|35224|35229.4|35227|35229.9|35227.5|35225.4|35223|42
1650472800000|2022-04-20 16:40:00|35229.2|35226.8|35226.7|35224.3|35229.2|35226.8|35225.2|35222.8|38
1650472810000|2022-04-20 16:40:10|35226.2|35223.8|35234.2|35231.8|35234.7|35232.3|35226.2|35223.8|20
1650472820000|2022-04-20 16:40:20|35234.7|35232.3|35232.2|35229.8|35235.2|35232.8|35230.2|35227.8|52
1650472830000|2022-04-20 16:40:30|35232.7|35230.3|35232.7|35230.3|35233.7|35231.3|35229.2|35226.8|25
1650472840000|2022-04-20 16:40:40|35232.2|35229.8|35233.2|35230.8|35233.7|35231.3|35230.2|35227.8|64
1650472850000|2022-04-20 16:40:50|35232.7|35230.3|35228.7|35226.3|35233.2|35230.8|35228.7|35226.3|15
1650472860000|2022-04-20 16:41:00|35228.2|35225.8|35231.2|35228.8|35231.2|35228.8|35226.2|35223.8|36
1650472870000|2022-04-20 16:41:10|35230.7|35228.3|35226.7|35224.3|35232.2|35229.8|35226.2|35223.8|22
1650472880000|2022-04-20 16:41:20|35227.2|35224.8|35227.2|35224.8|35228.2|35225.8|35225.2|35222.8|9
1650472890000|2022-04-20 16:41:30|35227.7|35225.3|35232.2|35229.8|35232.2|35229.8|35226.2|35223.8|29
1650472900000|2022-04-20 16:41:40|35231.7|35229.3|35229.7|35227.3|35231.7|35229.3|35227.7|35225.3|20
1650472910000|2022-04-20 16:41:50|35229.2|35226.8|35226.7|35224.3|35229.2|35226.8|35226.2|35223.8|18
1650472920000|2022-04-20 16:42:00|35226.2|35223.8|35224.2|35221.8|35227.2|35224.8|35222.2|35219.8|53
1650472930000|2022-04-20 16:42:10|35223.7|35221.3|35224.2|35221.8|35228.2|35225.8|35223.7|35221.3|10
1650472940000|2022-04-20 16:42:20|35224.7|35222.3|35224.7|35222.3|35225.7|35223.3|35222.2|35219.8|13
1650472950000|2022-04-20 16:42:30|35224.2|35221.8|35224.7|35222.3|35228.2|35225.8|35222.7|35220.3|9
1650472960000|2022-04-20 16:42:40|35225.2|35222.8|35223.7|35221.3|35225.2|35222.8|35223.2|35220.8|6
1650472970000|2022-04-20 16:42:50|35223.2|35220.8|35222.7|35220.3|35226.2|35223.8|35222.2|35219.8|12
1650472980000|2022-04-20 16:43:00|35223.7|35221.3|35225.2|35222.8|35225.2|35222.8|35222.7|35220.3|23
1650472990000|2022-04-20 16:43:10|35224.7|35222.3|35222.2|35219.8|35226.2|35223.8|35221.7|35219.3|25
1650473000000|2022-04-20 16:43:20|35221.7|35219.3|35221.7|35219.3|35224.2|35221.8|35221.2|35218.8|8
1650473010000|2022-04-20 16:43:30|35222.2|35219.8|35223.2|35220.8|35224.2|35221.8|35220.7|35218.3|10
1650473020000|2022-04-20 16:43:40|35222.7|35220.3|35218.7|35216.3|35223.2|35220.8|35216.7|35214.3|78
1650473030000|2022-04-20 16:43:50|35219.2|35216.8|35222.2|35219.8|35223.2|35220.8|35219.2|35216.8|30
1650473040000|2022-04-20 16:44:00|35222.7|35220.3|35223.7|35221.3|35225.2|35222.8|35221.2|35218.8|52
1650473050000|2022-04-20 16:44:10|35223.2|35220.8|35228.7|35226.3|35229.7|35227.3|35223.2|35220.8|42
1650473060000|2022-04-20 16:44:20|35229.2|35226.8|35232.7|35230.3|35233.7|35231.3|35229.2|35226.8|30
1650473070000|2022-04-20 16:44:30|35233.2|35230.8|35233.7|35231.3|35237.2|35234.8|35232.7|35230.3|36
1650473080000|2022-04-20 16:44:40|35234.2|35231.8|35232.2|35229.8|35235.2|35232.8|35231.7|35229.3|12
1650473090000|2022-04-20 16:44:50|35231.7|35229.3|35229.2|35226.8|35231.7|35229.3|35229.2|35226.8|7
1650473100000|2022-04-20 16:45:00|35229.7|35227.3|35231.7|35229.3|35232.2|35229.8|35229.7|35227.3|28
1650473110000|2022-04-20 16:45:10|35231.2|35228.8|35236.2|35233.8|35237.7|35235.3|35231.2|35228.8|62
1650473120000|2022-04-20 16:45:20|35236.7|35234.3|35236.7|35234.3|35237.2|35234.8|35234.7|35232.3|40
1650473130000|2022-04-20 16:45:30|35237.2|35234.8|35239.7|35237.3|35242.2|35239.8|35236.7|35234.3|44
1650473140000|2022-04-20 16:45:40|35240.2|35237.8|35235.7|35233.3|35240.2|35237.8|35234.2|35231.8|48
1650473150000|2022-04-20 16:45:50|35236.2|35233.8|35244.7|35242.3|35245.2|35242.8|35236.2|35233.8|61
1650473160000|2022-04-20 16:46:00|35245.7|35243.3|35242.7|35240.3|35245.7|35243.3|35240.7|35238.3|79
1650473170000|2022-04-20 16:46:10|35243.2|35240.8|35247.7|35245.3|35247.7|35245.3|35242.7|35240.3|130
1650473180000|2022-04-20 16:46:20|35247.2|35244.8|35252.7|35250.3|35252.7|35250.3|35245.7|35243.3|82
1650473190000|2022-04-20 16:46:30|35253.2|35250.8|35252.2|35249.8|35254.2|35251.8|35250.2|35247.8|56
1650473200000|2022-04-20 16:46:40|35252.7|35250.3|35251.2|35248.8|35253.2|35250.8|35250.7|35248.3|59
1650473210000|2022-04-20 16:46:50|35250.7|35248.3|35247.7|35245.3|35251.2|35248.8|35247.7|35245.3|43
1650473220000|2022-04-20 16:47:00|35248.2|35245.8|35250.7|35248.3|35251.2|35248.8|35248.2|35245.8|62
1650473230000|2022-04-20 16:47:10|35251.7|35249.3|35252.2|35249.8|35252.7|35250.3|35250.7|35248.3|23
1650473240000|2022-04-20 16:47:20|35252.7|35250.3|35250.2|35247.8|35252.7|35250.3|35249.7|35247.3|40
1650473250000|2022-04-20 16:47:30|35249.7|35247.3|35248.7|35246.3|35251.2|35248.8|35247.2|35244.8|16
1650473260000|2022-04-20 16:47:40|35249.2|35246.8|35251.7|35249.3|35251.7|35249.3|35248.2|35245.8|17
1650473270000|2022-04-20 16:47:50|35252.2|35249.8|35250.7|35248.3|35253.2|35250.8|35250.7|35248.3|31
1650473280000|2022-04-20 16:48:00|35251.2|35248.8|35249.7|35247.3|35251.2|35248.8|35248.2|35245.8|55
1650473290000|2022-04-20 16:48:10|35250.2|35247.8|35257.7|35255.3|35259.7|35257.3|35249.7|35247.3|200
1650473300000|2022-04-20 16:48:20|35258.2|35255.8|35264.7|35262.3|35265.7|35263.3|35254.2|35251.8|133
1650473310000|2022-04-20 16:48:30|35264.2|35261.8|35255.7|35253.3|35264.7|35262.3|35250.7|35248.3|135
1650473320000|2022-04-20 16:48:40|35256.2|35253.8|35263.2|35260.8|35265.2|35262.8|35256.2|35253.8|50
1650473330000|2022-04-20 16:48:50|35262.7|35260.3|35257.7|35255.3|35263.2|35260.8|35256.7|35254.3|52
1650473340000|2022-04-20 16:49:00|35257.2|35254.8|35249.2|35246.8|35257.7|35255.3|35248.2|35245.8|59
1650473350000|2022-04-20 16:49:10|35249.7|35247.3|35245.2|35242.8|35249.7|35247.3|35243.2|35240.8|44
1650473360000|2022-04-20 16:49:20|35245.7|35243.3|35248.7|35246.3|35250.7|35248.3|35245.7|35243.3|31
1650473370000|2022-04-20 16:49:30|35248.2|35245.8|35254.2|35251.8|35255.2|35252.8|35247.7|35245.3|34
1650473380000|2022-04-20 16:49:40|35253.7|35251.3|35256.7|35254.3|35257.7|35255.3|35253.7|35251.3|28
1650473390000|2022-04-20 16:49:50|35256.2|35253.8|35257.7|35255.3|35258.7|35256.3|35255.2|35252.8|35
1650473400000|2022-04-20 16:50:00|35258.2|35255.8|35259.2|35256.8|35260.7|35258.3|35258.2|35255.8|40
1650473410000|2022-04-20 16:50:10|35259.7|35257.3|35263.7|35261.3|35263.7|35261.3|35257.2|35254.8|51
1650473420000|2022-04-20 16:50:20|35263.2|35260.8|35269.2|35266.8|35274.7|35272.3|35263.2|35260.8|158
1650473430000|2022-04-20 16:50:30|35269.7|35267.3|35271.7|35269.3|35274.2|35271.8|35269.7|35267.3|122
1650473440000|2022-04-20 16:50:40|35272.2|35269.8|35276.7|35274.3|35277.2|35274.8|35270.7|35268.3|128
1650473450000|2022-04-20 16:50:50|35276.2|35273.8|35276.7|35274.3|35280.2|35277.8|35274.2|35271.8|83
1650473460000|2022-04-20 16:51:00|35276.2|35273.8|35279.2|35276.8|35280.7|35278.3|35275.2|35272.8|64
1650473470000|2022-04-20 16:51:10|35278.7|35276.3|35277.7|35275.3|35281.2|35278.8|35277.7|35275.3|87
1650473480000|2022-04-20 16:51:20|35277.2|35274.8|35274.2|35271.8|35278.7|35276.3|35274.2|35271.8|40
1650473490000|2022-04-20 16:51:30|35273.7|35271.3|35270.7|35268.3|35273.7|35271.3|35270.2|35267.8|70
1650473500000|2022-04-20 16:51:40|35271.2|35268.8|35268.7|35266.3|35271.2|35268.8|35267.2|35264.8|54
1650473510000|2022-04-20 16:51:50|35268.2|35265.8|35269.7|35267.3|35270.2|35267.8|35263.2|35260.8|113
1650473520000|2022-04-20 16:52:00|35270.2|35267.8|35271.2|35268.8|35274.2|35271.8|35268.2|35265.8|86
1650473530000|2022-04-20 16:52:10|35271.7|35269.3|35275.7|35273.3|35276.2|35273.8|35271.2|35268.8|27
1650473540000|2022-04-20 16:52:20|35275.2|35272.8|35278.7|35276.3|35279.2|35276.8|35275.2|35272.8|66
1650473550000|2022-04-20 16:52:30|35278.2|35275.8|35286.2|35283.8|35287.7|35285.3|35278.2|35275.8|114
1650473560000|2022-04-20 16:52:40|35286.7|35284.3|35282.7|35280.3|35287.7|35285.3|35282.2|35279.8|50
1650473570000|2022-04-20 16:52:50|35282.2|35279.8|35285.7|35283.3|35285.7|35283.3|35278.7|35276.3|44
1650473580000|2022-04-20 16:53:00|35286.2|35283.8|35286.7|35284.3|35288.7|35286.3|35285.2|35282.8|101
1650473590000|2022-04-20 16:53:10|35287.2|35284.8|35275.7|35273.3|35287.2|35284.8|35275.7|35273.3|59
1650473600000|2022-04-20 16:53:20|35275.2|35272.8|35275.2|35272.8|35276.7|35274.3|35271.7|35269.3|61
1650473610000|2022-04-20 16:53:30|35275.7|35273.3|35270.7|35268.3|35276.2|35273.8|35270.2|35267.8|45
1650473620000|2022-04-20 16:53:40|35270.2|35267.8|35269.7|35267.3|35270.7|35268.3|35267.2|35264.8|45
1650473630000|2022-04-20 16:53:50|35270.2|35267.8|35274.2|35271.8|35276.2|35273.8|35270.2|35267.8|51
1650473640000|2022-04-20 16:54:00|35273.7|35271.3|35270.7|35268.3|35277.7|35275.3|35270.7|35268.3|51
1650473650000|2022-04-20 16:54:10|35271.2|35268.8|35266.7|35264.3|35272.2|35269.8|35266.2|35263.8|28
1650473660000|2022-04-20 16:54:20|35267.2|35264.8|35265.7|35263.3|35272.2|35269.8|35265.2|35262.8|60
1650473670000|2022-04-20 16:54:30|35265.2|35262.8|35267.7|35265.3|35268.2|35265.8|35264.2|35261.8|21
1650473680000|2022-04-20 16:54:40|35267.2|35264.8|35264.7|35262.3|35267.7|35265.3|35264.2|35261.8|66
1650473690000|2022-04-20 16:54:50|35264.2|35261.8|35264.2|35261.8|35267.7|35265.3|35263.2|35260.8|78
1650473700000|2022-04-20 16:55:00|35264.7|35262.3|35270.2|35267.8|35270.2|35267.8|35264.2|35261.8|42
1650473710000|2022-04-20 16:55:10|35269.7|35267.3|35267.7|35265.3|35272.2|35269.8|35266.7|35264.3|36
1650473720000|2022-04-20 16:55:20|35268.2|35265.8|35271.2|35268.8|35271.2|35268.8|35267.7|35265.3|12
1650473730000|2022-04-20 16:55:30|35271.7|35269.3|35273.2|35270.8|35273.7|35271.3|35270.7|35268.3|39
1650473740000|2022-04-20 16:55:40|35273.7|35271.3|35274.7|35272.3|35277.2|35274.8|35273.7|35271.3|69
1650473750000|2022-04-20 16:55:50|35275.2|35272.8|35271.7|35269.3|35275.2|35272.8|35270.7|35268.3|17
1650473760000|2022-04-20 16:56:00|35271.2|35268.8|35276.7|35274.3|35278.7|35276.3|35270.7|35268.3|32
1650473770000|2022-04-20 16:56:10|35276.2|35273.8|35272.7|35270.3|35277.7|35275.3|35272.7|35270.3|12
1650473780000|2022-04-20 16:56:20|35272.2|35269.8|35264.7|35262.3|35273.7|35271.3|35264.2|35261.8|35
1650473790000|2022-04-20 16:56:30|35265.2|35262.8|35261.7|35259.3|35265.2|35262.8|35261.2|35258.8|60
1650473800000|2022-04-20 16:56:40|35261.2|35258.8|35258.2|35255.8|35261.7|35259.3|35257.7|35255.3|49
1650473810000|2022-04-20 16:56:50|35258.7|35256.3|35265.7|35263.3|35265.7|35263.3|35258.7|35256.3|34
1650473820000|2022-04-20 16:57:00|35266.2|35263.8|35266.7|35264.3|35269.2|35266.8|35264.7|35262.3|62
1650473830000|2022-04-20 16:57:10|35266.2|35263.8|35262.2|35259.8|35266.2|35263.8|35258.7|35256.3|34
1650473840000|2022-04-20 16:57:20|35260.2|35257.8|35258.7|35256.3|35261.2|35258.8|35254.7|35252.3|47
1650473850000|2022-04-20 16:57:30|35258.2|35255.8|35263.7|35261.3|35265.7|35263.3|35258.2|35255.8|51
1650473860000|2022-04-20 16:57:40|35263.2|35260.8|35263.2|35260.8|35264.2|35261.8|35262.7|35260.3|8
1650473870000|2022-04-20 16:57:50|35263.7|35261.3|35262.7|35260.3|35265.2|35262.8|35261.7|35259.3|15
1650473880000|2022-04-20 16:58:00|35263.7|35261.3|35261.7|35259.3|35264.7|35262.3|35260.2|35257.8|44
1650473890000|2022-04-20 16:58:10|35262.2|35259.8|35266.2|35263.8|35266.7|35264.3|35261.7|35259.3|34
1650473900000|2022-04-20 16:58:20|35265.7|35263.3|35266.7|35264.3|35267.7|35265.3|35263.7|35261.3|20
1650473910000|2022-04-20 16:58:30|35266.2|35263.8|35266.7|35264.3|35267.7|35265.3|35265.7|35263.3|25
1650473920000|2022-04-20 16:58:40|35267.2|35264.8|35262.7|35260.3|35268.2|35265.8|35262.7|35260.3|36
1650473930000|2022-04-20 16:58:50|35262.2|35259.8|35264.2|35261.8|35266.2|35263.8|35262.2|35259.8|14
1650473940000|2022-04-20 16:59:00|35264.7|35262.3|35262.7|35260.3|35264.7|35262.3|35260.2|35257.8|21
1650473950000|2022-04-20 16:59:10|35262.2|35259.8|35260.2|35257.8|35262.2|35259.8|35257.2|35254.8|39
1650473960000|2022-04-20 16:59:20|35260.7|35258.3|35264.7|35262.3|35266.7|35264.3|35260.2|35257.8|36
1650473970000|2022-04-20 16:59:30|35265.2|35262.8|35268.7|35266.3|35270.2|35267.8|35264.2|35261.8|51
1650473980000|2022-04-20 16:59:40|35269.2|35266.8|35267.7|35265.3|35269.7|35267.3|35266.2|35263.8|12
1650473990000|2022-04-20 16:59:50|35267.2|35264.8|35268.2|35265.8|35268.7|35266.3|35264.2|35261.8|15
1650474000000|2022-04-20 17:00:00|35267.7|35265.3|35271.7|35269.3|35272.7|35270.3|35267.7|35265.3|36
1650474010000|2022-04-20 17:00:10|35272.2|35269.8|35267.7|35265.3|35272.7|35270.3|35267.7|35265.3|17
1650474020000|2022-04-20 17:00:20|35267.2|35264.8|35271.7|35269.3|35273.2|35270.8|35266.2|35263.8|36
1650474030000|2022-04-20 17:00:30|35272.2|35269.8|35268.7|35266.3|35272.7|35270.3|35267.2|35264.8|52
1650474040000|2022-04-20 17:00:40|35269.2|35266.8|35270.7|35268.3|35271.7|35269.3|35267.7|35265.3|26
1650474050000|2022-04-20 17:00:50|35271.2|35268.8|35280.2|35277.8|35282.2|35279.8|35270.7|35268.3|60
1650474060000|2022-04-20 17:01:00|35280.7|35278.3|35272.7|35270.3|35282.2|35279.8|35272.7|35270.3|58
1650474070000|2022-04-20 17:01:10|35272.2|35269.8|35273.2|35270.8|35274.2|35271.8|35268.7|35266.3|40
1650474080000|2022-04-20 17:01:20|35273.7|35271.3|35270.7|35268.3|35273.7|35271.3|35270.7|35268.3|5
1650474090000|2022-04-20 17:01:30|35270.2|35267.8|35267.2|35264.8|35271.2|35268.8|35267.2|35264.8|10
1650474100000|2022-04-20 17:01:40|35267.7|35265.3|35269.7|35267.3|35271.7|35269.3|35266.7|35264.3|14
1650474110000|2022-04-20 17:01:50|35270.2|35267.8|35268.7|35266.3|35270.7|35268.3|35267.7|35265.3|12
1650474120000|2022-04-20 17:02:00|35269.2|35266.8|35277.7|35275.3|35279.7|35277.3|35263.7|35261.3|284
1650474130000|2022-04-20 17:02:10|35278.2|35275.8|35274.7|35272.3|35278.7|35276.3|35272.7|35270.3|54
1650474140000|2022-04-20 17:02:20|35274.2|35271.8|35270.7|35268.3|35275.7|35273.3|35267.7|35265.3|28
1650474150000|2022-04-20 17:02:30|35271.2|35268.8|35275.2|35272.8|35275.7|35273.3|35269.7|35267.3|35
1650474160000|2022-04-20 17:02:40|35275.7|35273.3|35274.2|35271.8|35280.2|35277.8|35274.2|35271.8|77
1650474170000|2022-04-20 17:02:50|35273.7|35271.3|35274.7|35272.3|35276.7|35274.3|35272.2|35269.8|33
1650474180000|2022-04-20 17:03:00|35274.2|35271.8|35269.7|35267.3|35274.2|35271.8|35269.7|35267.3|81
1650474190000|2022-04-20 17:03:10|35270.2|35267.8|35262.2|35259.8|35272.7|35270.3|35262.2|35259.8|72
1650474200000|2022-04-20 17:03:20|35262.7|35260.3|35266.2|35263.8|35268.7|35266.3|35261.7|35259.3|39
1650474210000|2022-04-20 17:03:30|35266.7|35264.3|35263.2|35260.8|35266.7|35264.3|35261.7|35259.3|19
1650474220000|2022-04-20 17:03:40|35263.7|35261.3|35263.7|35261.3|35265.2|35262.8|35261.7|35259.3|7
1650474230000|2022-04-20 17:03:50|35264.2|35261.8|35274.7|35272.3|35276.7|35274.3|35263.7|35261.3|233
1650474240000|2022-04-20 17:04:00|35274.2|35271.8|35279.2|35276.8|35280.2|35277.8|35273.7|35271.3|81
1650474250000|2022-04-20 17:04:10|35279.7|35277.3|35277.7|35275.3|35284.2|35281.8|35277.7|35275.3|91
1650474260000|2022-04-20 17:04:20|35278.2|35275.8|35273.7|35271.3|35278.2|35275.8|35271.7|35269.3|70
1650474270000|2022-04-20 17:04:30|35274.2|35271.8|35274.2|35271.8|35274.7|35272.3|35271.2|35268.8|24
1650474280000|2022-04-20 17:04:40|35275.2|35272.8|35272.2|35269.8|35275.2|35272.8|35272.2|35269.8|20
1650474290000|2022-04-20 17:04:50|35272.7|35270.3|35270.2|35267.8|35273.2|35270.8|35268.7|35266.3|22
1650474300000|2022-04-20 17:05:00|35270.7|35268.3|35272.7|35270.3|35275.2|35272.8|35269.7|35267.3|32
1650474310000|2022-04-20 17:05:10|35273.2|35270.8|35273.7|35271.3|35275.2|35272.8|35269.7|35267.3|34
1650474320000|2022-04-20 17:05:20|35273.2|35270.8|35272.2|35269.8|35274.7|35272.3|35271.7|35269.3|8
1650474330000|2022-04-20 17:05:30|35271.7|35269.3|35269.2|35266.8|35273.7|35271.3|35266.2|35263.8|28
1650474340000|2022-04-20 17:05:40|35269.7|35267.3|35271.2|35268.8|35271.2|35268.8|35268.2|35265.8|34
1650474350000|2022-04-20 17:05:50|35270.7|35268.3|35272.2|35269.8|35272.2|35269.8|35269.2|35266.8|41
1650474360000|2022-04-20 17:06:00|35271.7|35269.3|35263.7|35261.3|35271.7|35269.3|35259.2|35256.8|68
1650474370000|2022-04-20 17:06:10|35264.2|35261.8|35265.7|35263.3|35267.2|35264.8|35262.7|35260.3|20
1650474380000|2022-04-20 17:06:20|35265.2|35262.8|35262.7|35260.3|35266.2|35263.8|35262.7|35260.3|17
1650474390000|2022-04-20 17:06:30|35263.2|35260.8|35261.7|35259.3|35263.2|35260.8|35259.7|35257.3|40
1650474400000|2022-04-20 17:06:40|35261.2|35258.8|35257.2|35254.8|35262.2|35259.8|35256.7|35254.3|76
1650474410000|2022-04-20 17:06:50|35256.7|35254.3|35252.7|35250.3|35257.7|35255.3|35250.7|35248.3|92
1650474420000|2022-04-20 17:07:00|35252.2|35249.8|35252.7|35250.3|35254.7|35252.3|35251.2|35248.8|47
1650474430000|2022-04-20 17:07:10|35251.7|35249.3|35257.2|35254.8|35257.7|35255.3|35250.2|35247.8|52
1650474440000|2022-04-20 17:07:20|35256.7|35254.3|35255.2|35252.8|35259.2|35256.8|35253.7|35251.3|33
1650474450000|2022-04-20 17:07:30|35254.7|35252.3|35254.7|35252.3|35255.7|35253.3|35252.7|35250.3|22
1650474460000|2022-04-20 17:07:40|35254.2|35251.8|35255.7|35253.3|35256.2|35253.8|35251.2|35248.8|35
1650474470000|2022-04-20 17:07:50|35256.2|35253.8|35253.7|35251.3|35260.2|35257.8|35252.7|35250.3|32
1650474480000|2022-04-20 17:08:00|35253.2|35250.8|35253.7|35251.3|35254.2|35251.8|35251.7|35249.3|18
1650474490000|2022-04-20 17:08:10|35254.2|35251.8|35233.7|35231.3|35255.2|35252.8|35224.7|35222.3|536
1650474500000|2022-04-20 17:08:20|35235.7|35233.3|35230.7|35228.3|35238.2|35235.8|35230.7|35228.3|80
1650474510000|2022-04-20 17:08:30|35230.2|35227.8|35225.7|35223.3|35231.7|35229.3|35223.2|35220.8|104
1650474520000|2022-04-20 17:08:40|35226.2|35223.8|35230.2|35227.8|35230.7|35228.3|35224.7|35222.3|38
1650474530000|2022-04-20 17:08:50|35229.7|35227.3|35233.7|35231.3|35234.2|35231.8|35229.7|35227.3|27
1650474540000|2022-04-20 17:09:00|35234.2|35231.8|35236.7|35234.3|35236.7|35234.3|35233.2|35230.8|22
1650474550000|2022-04-20 17:09:10|35237.2|35234.8|35239.7|35237.3|35241.7|35239.3|35237.2|35234.8|42
1650474560000|2022-04-20 17:09:20|35240.2|35237.8|35238.7|35236.3|35241.7|35239.3|35238.7|35236.3|28
1650474570000|2022-04-20 17:09:30|35237.7|35235.3|35242.7|35240.3|35244.2|35241.8|35237.7|35235.3|27
1650474580000|2022-04-20 17:09:40|35243.2|35240.8|35240.7|35238.3|35243.7|35241.3|35240.2|35237.8|17
1650474590000|2022-04-20 17:09:50|35240.2|35237.8|35237.7|35235.3|35242.7|35240.3|35237.7|35235.3|29
1650474600000|2022-04-20 17:10:00|35237.2|35234.8|35230.7|35228.3|35238.2|35235.8|35230.7|35228.3|48
1650474610000|2022-04-20 17:10:10|35231.2|35228.8|35235.7|35233.3|35236.2|35233.8|35230.2|35227.8|23
1650474620000|2022-04-20 17:10:20|35236.2|35233.8|35235.7|35233.3|35238.7|35236.3|35234.2|35231.8|20
1650474630000|2022-04-20 17:10:30|35236.2|35233.8|35240.7|35238.3|35241.2|35238.8|35236.2|35233.8|49
1650474640000|2022-04-20 17:10:40|35240.2|35237.8|35243.7|35241.3|35245.2|35242.8|35239.7|35237.3|60
1650474650000|2022-04-20 17:10:50|35244.2|35241.8|35239.7|35237.3|35244.7|35242.3|35238.7|35236.3|17
1650474660000|2022-04-20 17:11:00|35239.2|35236.8|35236.7|35234.3|35239.2|35236.8|35236.2|35233.8|19
1650474670000|2022-04-20 17:11:10|35235.7|35233.3|35235.7|35233.3|35238.2|35235.8|35234.2|35231.8|12
1650474680000|2022-04-20 17:11:20|35235.2|35232.8|35241.2|35238.8|35241.7|35239.3|35234.2|35231.8|20
1650474690000|2022-04-20 17:11:30|35240.7|35238.3|35243.2|35240.8|35244.2|35241.8|35240.7|35238.3|14
1650474700000|2022-04-20 17:11:40|35243.7|35241.3|35245.7|35243.3|35246.2|35243.8|35243.2|35240.8|16
1650474710000|2022-04-20 17:11:50|35245.2|35242.8|35245.7|35243.3|35247.2|35244.8|35243.2|35240.8|25
1650474720000|2022-04-20 17:12:00|35245.2|35242.8|35250.2|35247.8|35250.2|35247.8|35244.2|35241.8|34
1650474730000|2022-04-20 17:12:10|35249.7|35247.3|35259.2|35256.8|35259.2|35256.8|35249.7|35247.3|103
1650474740000|2022-04-20 17:12:20|35258.7|35256.3|35257.7|35255.3|35261.2|35258.8|35256.2|35253.8|51
1650474750000|2022-04-20 17:12:30|35257.2|35254.8|35255.7|35253.3|35260.2|35257.8|35255.7|35253.3|71
1650474760000|2022-04-20 17:12:40|35256.2|35253.8|35257.7|35255.3|35261.2|35258.8|35255.7|35253.3|25
1650474770000|2022-04-20 17:12:50|35257.2|35254.8|35264.2|35261.8|35264.2|35261.8|35257.2|35254.8|28
1650474780000|2022-04-20 17:13:00|35265.2|35262.8|35266.7|35264.3|35268.7|35266.3|35263.2|35260.8|41
1650474790000|2022-04-20 17:13:10|35267.2|35264.8|35267.2|35264.8|35274.2|35271.8|35264.7|35262.3|234
1650474800000|2022-04-20 17:13:20|35267.7|35265.3|35264.2|35261.8|35267.7|35265.3|35262.2|35259.8|67
1650474810000|2022-04-20 17:13:30|35263.7|35261.3|35264.7|35262.3|35266.7|35264.3|35261.2|35258.8|21
1650474820000|2022-04-20 17:13:40|35266.2|35263.8|35270.7|35268.3|35271.2|35268.8|35263.2|35260.8|103
1650474830000|2022-04-20 17:13:50|35270.2|35267.8|35271.2|35268.8|35275.2|35272.8|35269.7|35267.3|57
1650474840000|2022-04-20 17:14:00|35271.7|35269.3|35275.2|35272.8|35276.7|35274.3|35269.7|35267.3|44
1650474850000|2022-04-20 17:14:10|35275.7|35273.3|35281.7|35279.3|35284.2|35281.8|35274.7|35272.3|72
1650474860000|2022-04-20 17:14:20|35281.2|35278.8|35277.2|35274.8|35282.2|35279.8|35277.2|35274.8|37
1650474870000|2022-04-20 17:14:30|35277.7|35275.3|35272.7|35270.3|35277.7|35275.3|35272.2|35269.8|37
1650474880000|2022-04-20 17:14:40|35272.2|35269.8|35271.2|35268.8|35274.7|35272.3|35271.2|35268.8|11
1650474890000|2022-04-20 17:14:50|35270.7|35268.3|35269.7|35267.3|35271.2|35268.8|35268.2|35265.8|35
1650474900000|2022-04-20 17:15:00|35268.2|35265.8|35264.7|35262.3|35268.7|35266.3|35263.2|35260.8|48
1650474910000|2022-04-20 17:15:10|35265.2|35262.8|35271.7|35269.3|35272.2|35269.8|35264.2|35261.8|82
1650474920000|2022-04-20 17:15:20|35272.2|35269.8|35269.7|35267.3|35272.2|35269.8|35267.7|35265.3|19
1650474930000|2022-04-20 17:15:30|35269.2|35266.8|35282.2|35279.8|35282.7|35280.3|35269.2|35266.8|99
1650474940000|2022-04-20 17:15:40|35281.7|35279.3|35279.2|35276.8|35284.2|35281.8|35278.7|35276.3|41
1650474950000|2022-04-20 17:15:50|35278.7|35276.3|35284.7|35282.3|35286.2|35283.8|35278.7|35276.3|24
1650474960000|2022-04-20 17:16:00|35284.2|35281.8|35282.2|35279.8|35284.2|35281.8|35280.2|35277.8|19
1650474970000|2022-04-20 17:16:10|35283.7|35281.3|35284.2|35281.8|35286.2|35283.8|35282.7|35280.3|19
1650474980000|2022-04-20 17:16:20|35284.7|35282.3|35283.2|35280.8|35285.7|35283.3|35282.7|35280.3|9
1650474990000|2022-04-20 17:16:30|35283.7|35281.3|35285.7|35283.3|35286.2|35283.8|35281.7|35279.3|21
1650475000000|2022-04-20 17:16:40|35286.2|35283.8|35280.7|35278.3|35286.2|35283.8|35280.7|35278.3|56
1650475010000|2022-04-20 17:16:50|35279.7|35277.3|35281.7|35279.3|35283.7|35281.3|35279.7|35277.3|23
1650475020000|2022-04-20 17:17:00|35281.2|35278.8|35282.2|35279.8|35283.7|35281.3|35280.7|35278.3|33
1650475030000|2022-04-20 17:17:10|35281.7|35279.3|35271.7|35269.3|35282.7|35280.3|35267.7|35265.3|334
1650475040000|2022-04-20 17:17:20|35272.2|35269.8|35267.2|35264.8|35272.2|35269.8|35267.2|35264.8|61
1650475050000|2022-04-20 17:17:30|35266.7|35264.3|35268.2|35265.8|35268.7|35266.3|35262.7|35260.3|46
1650475060000|2022-04-20 17:17:40|35268.7|35266.3|35264.7|35262.3|35270.2|35267.8|35263.7|35261.3|36
1650475070000|2022-04-20 17:17:50|35264.2|35261.8|35257.7|35255.3|35264.7|35262.3|35257.7|35255.3|42
1650475080000|2022-04-20 17:18:00|35257.2|35254.8|35257.7|35255.3|35261.2|35258.8|35256.2|35253.8|35
1650475090000|2022-04-20 17:18:10|35258.2|35255.8|35259.7|35257.3|35260.2|35257.8|35255.7|35253.3|22
1650475100000|2022-04-20 17:18:20|35260.2|35257.8|35257.2|35254.8|35260.2|35257.8|35256.7|35254.3|10
1650475110000|2022-04-20 17:18:30|35257.7|35255.3|35255.7|35253.3|35257.7|35255.3|35254.7|35252.3|23
1650475120000|2022-04-20 17:18:40|35256.2|35253.8|35253.7|35251.3|35256.2|35253.8|35252.7|35250.3|28
1650475130000|2022-04-20 17:18:50|35251.2|35248.8|35250.7|35248.3|35252.7|35250.3|35250.2|35247.8|59
1650475140000|2022-04-20 17:19:00|35251.2|35248.8|35241.7|35239.3|35251.2|35248.8|35241.7|35239.3|123
1650475150000|2022-04-20 17:19:10|35242.2|35239.8|35241.7|35239.3|35243.2|35240.8|35240.2|35237.8|46
1650475160000|2022-04-20 17:19:20|35242.2|35239.8|35233.7|35231.3|35243.2|35240.8|35232.7|35230.3|82
1650475170000|2022-04-20 17:19:30|35233.2|35230.8|35232.7|35230.3|35233.7|35231.3|35231.2|35228.8|47
1650475180000|2022-04-20 17:19:40|35232.2|35229.8|35236.7|35234.3|35237.2|35234.8|35232.2|35229.8|22
1650475190000|2022-04-20 17:19:50|35237.2|35234.8|35238.7|35236.3|35239.2|35236.8|35235.7|35233.3|40
1650475200000|2022-04-20 17:20:00|35239.2|35236.8|35230.2|35227.8|35239.2|35236.8|35229.7|35227.3|90
1650475210000|2022-04-20 17:20:10|35229.7|35227.3|35231.2|35228.8|35231.2|35228.8|35228.7|35226.3|54
1650475220000|2022-04-20 17:20:20|35231.7|35229.3|35229.7|35227.3|35232.7|35230.3|35229.7|35227.3|8
1650475230000|2022-04-20 17:20:30|35229.2|35226.8|35233.2|35230.8|35234.7|35232.3|35229.2|35226.8|63
1650475240000|2022-04-20 17:20:40|35234.2|35231.8|35231.7|35229.3|35234.2|35231.8|35230.7|35228.3|24
1650475250000|2022-04-20 17:20:50|35232.2|35229.8|35236.7|35234.3|35237.2|35234.8|35231.7|35229.3|37
1650475260000|2022-04-20 17:21:00|35237.2|35234.8|35236.7|35234.3|35239.2|35236.8|35234.2|35231.8|45
1650475270000|2022-04-20 17:21:10|35236.2|35233.8|35236.7|35234.3|35238.2|35235.8|35234.2|35231.8|38
1650475280000|2022-04-20 17:21:20|35236.2|35233.8|35234.7|35232.3|35239.2|35236.8|35234.7|35232.3|40
1650475290000|2022-04-20 17:21:30|35235.2|35232.8|35233.7|35231.3|35235.2|35232.8|35233.2|35230.8|24
1650475300000|2022-04-20 17:21:40|35234.2|35231.8|35234.7|35232.3|35236.2|35233.8|35232.7|35230.3|25
1650475310000|2022-04-20 17:21:50|35235.2|35232.8|35236.2|35233.8|35237.2|35234.8|35233.7|35231.3|42
1650475320000|2022-04-20 17:22:00|35235.7|35233.3|35238.2|35235.8|35239.2|35236.8|35235.2|35232.8|24
1650475330000|2022-04-20 17:22:10|35238.7|35236.3|35240.7|35238.3|35241.2|35238.8|35236.7|35234.3|24
1650475340000|2022-04-20 17:22:20|35241.2|35238.8|35241.7|35239.3|35242.2|35239.8|35240.2|35237.8|58
1650475350000|2022-04-20 17:22:30|35242.2|35239.8|35249.7|35247.3|35249.7|35247.3|35242.2|35239.8|77
1650475360000|2022-04-20 17:22:40|35250.2|35247.8|35242.7|35240.3|35253.2|35250.8|35241.7|35239.3|67
1650475370000|2022-04-20 17:22:50|35242.2|35239.8|35241.7|35239.3|35242.2|35239.8|35239.2|35236.8|53
1650475380000|2022-04-20 17:23:00|35242.2|35239.8|35241.7|35239.3|35243.7|35241.3|35239.7|35237.3|42
1650475390000|2022-04-20 17:23:10|35241.2|35238.8|35245.7|35243.3|35246.7|35244.3|35241.2|35238.8|28
1650475400000|2022-04-20 17:23:20|35246.2|35243.8|35246.2|35243.8|35246.7|35244.3|35241.2|35238.8|34
1650475410000|2022-04-20 17:23:30|35245.7|35243.3|35243.7|35241.3|35246.7|35244.3|35243.2|35240.8|11
1650475420000|2022-04-20 17:23:40|35244.2|35241.8|35237.7|35235.3|35244.2|35241.8|35237.2|35234.8|43
1650475430000|2022-04-20 17:23:50|35237.2|35234.8|35245.7|35243.3|35247.2|35244.8|35237.2|35234.8|36
1650475440000|2022-04-20 17:24:00|35246.2|35243.8|35247.7|35245.3|35250.2|35247.8|35245.7|35243.3|22
1650475450000|2022-04-20 17:24:10|35247.2|35244.8|35243.2|35240.8|35247.7|35245.3|35243.2|35240.8|12
1650475460000|2022-04-20 17:24:20|35242.7|35240.3|35243.7|35241.3|35243.7|35241.3|35238.7|35236.3|18
1650475470000|2022-04-20 17:24:30|35243.2|35240.8|35243.2|35240.8|35244.2|35241.8|35240.7|35238.3|7
1650475480000|2022-04-20 17:24:40|35243.7|35241.3|35245.2|35242.8|35246.7|35244.3|35243.7|35241.3|1
1650475490000|2022-04-20 17:24:50|35245.7|35243.3|35247.7|35245.3|35248.7|35246.3|35244.2|35241.8|14
1650475500000|2022-04-20 17:25:00|35248.2|35245.8|35248.2|35245.8|35248.7|35246.3|35244.7|35242.3|19
1650475510000|2022-04-20 17:25:10|35249.7|35247.3|35243.7|35241.3|35250.2|35247.8|35243.7|35241.3|35
1650475520000|2022-04-20 17:25:20|35244.2|35241.8|35236.7|35234.3|35245.2|35242.8|35235.7|35233.3|52
1650475530000|2022-04-20 17:25:30|35235.7|35233.3|35236.7|35234.3|35237.7|35235.3|35235.2|35232.8|41
1650475540000|2022-04-20 17:25:40|35237.2|35234.8|35234.7|35232.3|35237.7|35235.3|35230.2|35227.8|82
1650475550000|2022-04-20 17:25:50|35235.2|35232.8|35231.7|35229.3|35236.7|35234.3|35231.7|35229.3|8
1650475560000|2022-04-20 17:26:00|35231.2|35228.8|35228.2|35225.8|35233.2|35230.8|35228.2|35225.8|42
1650475570000|2022-04-20 17:26:10|35228.7|35226.3|35230.2|35227.8|35231.2|35228.8|35228.2|35225.8|36
1650475580000|2022-04-20 17:26:20|35229.7|35227.3|35232.2|35229.8|35232.7|35230.3|35228.7|35226.3|11
1650475590000|2022-04-20 17:26:30|35231.7|35229.3|35233.7|35231.3|35235.7|35233.3|35228.2|35225.8|32
1650475600000|2022-04-20 17:26:40|35234.2|35231.8|35234.7|35232.3|35238.7|35236.3|35233.7|35231.3|34
1650475610000|2022-04-20 17:26:50|35234.2|35231.8|35232.7|35230.3|35235.7|35233.3|35231.7|35229.3|6
1650475620000|2022-04-20 17:27:00|35233.2|35230.8|35235.7|35233.3|35237.2|35234.8|35232.7|35230.3|23
1650475630000|2022-04-20 17:27:10|35236.2|35233.8|35234.7|35232.3|35237.2|35234.8|35231.2|35228.8|40
1650475640000|2022-04-20 17:27:20|35234.2|35231.8|35232.7|35230.3|35235.7|35233.3|35231.2|35228.8|20
1650475650000|2022-04-20 17:27:30|35233.2|35230.8|35231.7|35229.3|35234.2|35231.8|35230.7|35228.3|13
1650475660000|2022-04-20 17:27:40|35232.2|35229.8|35236.7|35234.3|35238.2|35235.8|35232.2|35229.8|14
1650475670000|2022-04-20 17:27:50|35237.2|35234.8|35234.2|35231.8|35237.2|35234.8|35233.7|35231.3|6
1650475680000|2022-04-20 17:28:00|35234.7|35232.3|35231.2|35228.8|35235.2|35232.8|35230.7|35228.3|29
1650475690000|2022-04-20 17:28:10|35230.7|35228.3|35231.7|35229.3|35233.7|35231.3|35229.7|35227.3|10
1650475700000|2022-04-20 17:28:20|35232.2|35229.8|35233.2|35230.8|35233.7|35231.3|35232.2|35229.8|10
1650475710000|2022-04-20 17:28:30|35232.7|35230.3|35236.7|35234.3|35237.2|35234.8|35232.7|35230.3|39
1650475720000|2022-04-20 17:28:40|35236.2|35233.8|35240.7|35238.3|35241.2|35238.8|35235.7|35233.3|29
1650475730000|2022-04-20 17:28:50|35241.2|35238.8|35243.7|35241.3|35245.7|35243.3|35240.7|35238.3|48
1650475740000|2022-04-20 17:29:00|35245.2|35242.8|35240.7|35238.3|35245.2|35242.8|35239.7|35237.3|43
1650475750000|2022-04-20 17:29:10|35241.2|35238.8|35238.7|35236.3|35241.2|35238.8|35237.7|35235.3|35
1650475760000|2022-04-20 17:29:20|35239.2|35236.8|35234.2|35231.8|35239.2|35236.8|35233.7|35231.3|29
1650475770000|2022-04-20 17:29:30|35233.7|35231.3|35239.2|35236.8|35241.2|35238.8|35231.7|35229.3|188
1650475780000|2022-04-20 17:29:40|35238.7|35236.3|35236.7|35234.3|35244.7|35242.3|35236.7|35234.3|101
1650475790000|2022-04-20 17:29:50|35237.2|35234.8|35238.7|35236.3|35238.7|35236.3|35234.7|35232.3|15
1650475800000|2022-04-20 17:30:00|35238.2|35235.8|35240.7|35238.3|35240.7|35238.3|35233.7|35231.3|50
1650475810000|2022-04-20 17:30:10|35241.2|35238.8|35242.2|35239.8|35243.7|35241.3|35241.2|35238.8|37
1650475820000|2022-04-20 17:30:20|35241.7|35239.3|35240.7|35238.3|35244.2|35241.8|35239.7|35237.3|13
1650475830000|2022-04-20 17:30:30|35240.2|35237.8|35244.7|35242.3|35245.7|35243.3|35238.7|35236.3|32
1650475840000|2022-04-20 17:30:40|35245.2|35242.8|35246.7|35244.3|35249.2|35246.8|35245.2|35242.8|58
1650475850000|2022-04-20 17:30:50|35247.2|35244.8|35245.7|35243.3|35247.7|35245.3|35245.2|35242.8|44
1650475860000|2022-04-20 17:31:00|35245.2|35242.8|35247.2|35244.8|35249.7|35247.3|35244.7|35242.3|31
1650475870000|2022-04-20 17:31:10|35246.7|35244.3|35245.2|35242.8|35248.2|35245.8|35243.2|35240.8|22
1650475880000|2022-04-20 17:31:20|35245.7|35243.3|35250.7|35248.3|35252.2|35249.8|35245.7|35243.3|44
1650475890000|2022-04-20 17:31:30|35251.7|35249.3|35256.7|35254.3|35258.2|35255.8|35251.7|35249.3|99
1650475900000|2022-04-20 17:31:40|35256.2|35253.8|35251.7|35249.3|35256.2|35253.8|35249.7|35247.3|61
1650475910000|2022-04-20 17:31:50|35252.2|35249.8|35251.2|35248.8|35254.7|35252.3|35251.2|35248.8|13
1650475920000|2022-04-20 17:32:00|35251.7|35249.3|35245.7|35243.3|35251.7|35249.3|35244.7|35242.3|45
1650475930000|2022-04-20 17:32:10|35246.2|35243.8|35240.7|35238.3|35246.2|35243.8|35239.7|35237.3|45
1650475940000|2022-04-20 17:32:20|35240.2|35237.8|35237.7|35235.3|35240.7|35238.3|35237.2|35234.8|35
1650475950000|2022-04-20 17:32:30|35238.2|35235.8|35244.7|35242.3|35244.7|35242.3|35236.2|35233.8|30
1650475960000|2022-04-20 17:32:40|35245.2|35242.8|35242.7|35240.3|35245.2|35242.8|35242.7|35240.3|20
1650475970000|2022-04-20 17:32:50|35243.2|35240.8|35237.2|35234.8|35243.2|35240.8|35235.2|35232.8|30
1650475980000|2022-04-20 17:33:00|35236.7|35234.3|35235.2|35232.8|35240.7|35238.3|35233.2|35230.8|62
1650475990000|2022-04-20 17:33:10|35234.7|35232.3|35229.7|35227.3|35235.7|35233.3|35229.2|35226.8|55
1650476000000|2022-04-20 17:33:20|35230.2|35227.8|35235.7|35233.3|35239.7|35237.3|35228.2|35225.8|93
1650476010000|2022-04-20 17:33:30|35236.2|35233.8|35233.2|35230.8|35238.2|35235.8|35232.2|35229.8|26
1650476020000|2022-04-20 17:33:40|35232.7|35230.3|35233.7|35231.3|35234.7|35232.3|35230.7|35228.3|10
1650476030000|2022-04-20 17:33:50|35234.2|35231.8|35235.2|35232.8|35237.2|35234.8|35234.2|35231.8|12
1650476040000|2022-04-20 17:34:00|35235.7|35233.3|35234.7|35232.3|35236.2|35233.8|35230.7|35228.3|23
1650476050000|2022-04-20 17:34:10|35235.2|35232.8|35233.2|35230.8|35235.7|35233.3|35230.2|35227.8|9
1650476060000|2022-04-20 17:34:20|35233.7|35231.3|35237.2|35234.8|35237.7|35235.3|35232.7|35230.3|17
1650476070000|2022-04-20 17:34:30|35237.7|35235.3|35238.2|35235.8|35239.2|35236.8|35236.2|35233.8|8
1650476080000|2022-04-20 17:34:40|35238.7|35236.3|35244.7|35242.3|35244.7|35242.3|35236.2|35233.8|48
1650476090000|2022-04-20 17:34:50|35245.2|35242.8|35247.2|35244.8|35248.2|35245.8|35244.2|35241.8|38
1650476100000|2022-04-20 17:35:00|35247.7|35245.3|35255.2|35252.8|35255.7|35253.3|35247.7|35245.3|73
1650476110000|2022-04-20 17:35:10|35255.7|35253.3|35260.7|35258.3|35261.7|35259.3|35254.2|35251.8|91
1650476120000|2022-04-20 17:35:20|35261.2|35258.8|35259.2|35256.8|35262.7|35260.3|35259.2|35256.8|27
1650476130000|2022-04-20 17:35:30|35259.7|35257.3|35262.7|35260.3|35264.2|35261.8|35257.7|35255.3|71
1650476140000|2022-04-20 17:35:40|35263.2|35260.8|35264.7|35262.3|35265.7|35263.3|35261.7|35259.3|44
1650476150000|2022-04-20 17:35:50|35265.2|35262.8|35263.2|35260.8|35265.7|35263.3|35261.7|35259.3|19
1650476160000|2022-04-20 17:36:00|35262.7|35260.3|35262.2|35259.8|35266.2|35263.8|35260.2|35257.8|46
1650476170000|2022-04-20 17:36:10|35261.7|35259.3|35263.2|35260.8|35263.7|35261.3|35258.2|35255.8|29
1650476180000|2022-04-20 17:36:20|35263.7|35261.3|35261.7|35259.3|35265.7|35263.3|35261.2|35258.8|9
1650476190000|2022-04-20 17:36:30|35261.2|35258.8|35260.7|35258.3|35262.2|35259.8|35258.7|35256.3|32
1650476200000|2022-04-20 17:36:40|35261.2|35258.8|35257.7|35255.3|35261.2|35258.8|35256.2|35253.8|7
1650476210000|2022-04-20 17:36:50|35257.2|35254.8|35258.7|35256.3|35259.2|35256.8|35255.7|35253.3|4
1650476220000|2022-04-20 17:37:00|35258.2|35255.8|35262.7|35260.3|35264.7|35262.3|35258.2|35255.8|41
1650476230000|2022-04-20 17:37:10|35263.2|35260.8|35261.2|35258.8|35263.2|35260.8|35259.2|35256.8|5
1650476240000|2022-04-20 17:37:20|35261.7|35259.3|35264.7|35262.3|35265.2|35262.8|35261.2|35258.8|17
1650476250000|2022-04-20 17:37:30|35265.2|35262.8|35264.7|35262.3|35266.7|35264.3|35263.2|35260.8|16
1650476260000|2022-04-20 17:37:40|35264.2|35261.8|35263.2|35260.8|35265.2|35262.8|35262.7|35260.3|13
1650476270000|2022-04-20 17:37:50|35263.7|35261.3|35264.2|35261.8|35266.7|35264.3|35263.2|35260.8|16
1650476280000|2022-04-20 17:38:00|35263.7|35261.3|35271.7|35269.3|35271.7|35269.3|35263.2|35260.8|36
1650476290000|2022-04-20 17:38:10|35272.2|35269.8|35268.7|35266.3|35272.2|35269.8|35266.7|35264.3|13
1650476300000|2022-04-20 17:38:20|35268.2|35265.8|35266.7|35264.3|35269.7|35267.3|35266.2|35263.8|11
1650476310000|2022-04-20 17:38:30|35267.2|35264.8|35265.2|35262.8|35267.2|35264.8|35262.7|35260.3|19
1650476320000|2022-04-20 17:38:40|35264.7|35262.3|35265.2|35262.8|35266.7|35264.3|35261.7|35259.3|10
1650476330000|2022-04-20 17:38:50|35264.7|35262.3|35263.2|35260.8|35265.2|35262.8|35262.2|35259.8|7
1650476340000|2022-04-20 17:39:00|35263.7|35261.3|35262.7|35260.3|35264.2|35261.8|35261.2|35258.8|19
1650476350000|2022-04-20 17:39:10|35262.2|35259.8|35264.2|35261.8|35266.2|35263.8|35261.2|35258.8|10
1650476360000|2022-04-20 17:39:20|35263.7|35261.3|35260.2|35257.8|35264.2|35261.8|35260.2|35257.8|25
1650476370000|2022-04-20 17:39:30|35259.2|35256.8|35260.7|35258.3|35263.2|35260.8|35259.2|35256.8|17
1650476380000|2022-04-20 17:39:40|35261.2|35258.8|35264.2|35261.8|35264.2|35261.8|35259.2|35256.8|7
1650476390000|2022-04-20 17:39:50|35265.2|35262.8|35263.2|35260.8|35266.2|35263.8|35262.7|35260.3|7
1650476400000|2022-04-20 17:40:00|35263.7|35261.3|35265.2|35262.8|35265.2|35262.8|35259.2|35256.8|31
1650476410000|2022-04-20 17:40:10|35265.7|35263.3|35265.7|35263.3|35267.7|35265.3|35263.2|35260.8|27
1650476420000|2022-04-20 17:40:20|35266.2|35263.8|35271.7|35269.3|35272.2|35269.8|35266.2|35263.8|59
1650476430000|2022-04-20 17:40:30|35272.2|35269.8|35272.7|35270.3|35273.7|35271.3|35270.2|35267.8|22
1650476440000|2022-04-20 17:40:40|35272.2|35269.8|35275.2|35272.8|35275.7|35273.3|35271.2|35268.8|75
1650476450000|2022-04-20 17:40:50|35275.7|35273.3|35277.7|35275.3|35280.2|35277.8|35275.7|35273.3|72
1650476460000|2022-04-20 17:41:00|35277.2|35274.8|35274.2|35271.8|35279.2|35276.8|35273.2|35270.8|66
1650476470000|2022-04-20 17:41:10|35274.7|35272.3|35276.7|35274.3|35277.2|35274.8|35274.7|35272.3|13
1650476480000|2022-04-20 17:41:20|35276.2|35273.8|35277.2|35274.8|35278.2|35275.8|35274.7|35272.3|18
1650476490000|2022-04-20 17:41:30|35276.2|35273.8|35276.7|35274.3|35278.2|35275.8|35275.7|35273.3|12
1650476500000|2022-04-20 17:41:40|35276.2|35273.8|35278.7|35276.3|35279.2|35276.8|35275.7|35273.3|28
1650476510000|2022-04-20 17:41:50|35279.2|35276.8|35274.7|35272.3|35279.2|35276.8|35274.7|35272.3|28
1650476520000|2022-04-20 17:42:00|35274.2|35271.8|35277.7|35275.3|35278.2|35275.8|35274.2|35271.8|38
1650476530000|2022-04-20 17:42:10|35278.2|35275.8|35276.2|35273.8|35278.2|35275.8|35274.7|35272.3|50
1650476540000|2022-04-20 17:42:20|35277.7|35275.3|35273.2|35270.8|35277.7|35275.3|35272.2|35269.8|76
1650476550000|2022-04-20 17:42:30|35276.7|35274.3|35276.2|35273.8|35277.2|35274.8|35274.2|35271.8|44
1650476560000|2022-04-20 17:42:40|35275.7|35273.3|35275.7|35273.3|35276.7|35274.3|35273.2|35270.8|7
1650476570000|2022-04-20 17:42:50|35276.2|35273.8|35278.7|35276.3|35279.2|35276.8|35275.7|35273.3|26
1650476580000|2022-04-20 17:43:00|35279.2|35276.8|35282.7|35280.3|35283.2|35280.8|35277.2|35274.8|52
1650476590000|2022-04-20 17:43:10|35283.2|35280.8|35285.7|35283.3|35286.2|35283.8|35281.7|35279.3|31
1650476600000|2022-04-20 17:43:20|35285.2|35282.8|35284.2|35281.8|35286.7|35284.3|35282.2|35279.8|47
1650476610000|2022-04-20 17:43:30|35285.7|35283.3|35296.2|35293.8|35296.7|35294.3|35285.2|35282.8|174
1650476620000|2022-04-20 17:43:40|35296.7|35294.3|35292.2|35289.8|35297.2|35294.8|35290.2|35287.8|98
1650476630000|2022-04-20 17:43:50|35294.7|35292.3|35292.7|35290.3|35295.7|35293.3|35292.2|35289.8|30
1650476640000|2022-04-20 17:44:00|35292.2|35289.8|35295.7|35293.3|35296.7|35294.3|35290.7|35288.3|28
1650476650000|2022-04-20 17:44:10|35296.2|35293.8|35294.7|35292.3|35296.7|35294.3|35294.2|35291.8|34
1650476660000|2022-04-20 17:44:20|35294.2|35291.8|35292.7|35290.3|35295.7|35293.3|35291.7|35289.3|46
1650476670000|2022-04-20 17:44:30|35292.2|35289.8|35289.2|35286.8|35292.7|35290.3|35288.7|35286.3|45
1650476680000|2022-04-20 17:44:40|35289.7|35287.3|35288.7|35286.3|35292.7|35290.3|35288.2|35285.8|19
1650476690000|2022-04-20 17:44:50|35289.2|35286.8|35294.7|35292.3|35295.2|35292.8|35289.2|35286.8|27
1650476700000|2022-04-20 17:45:00|35294.2|35291.8|35296.7|35294.3|35297.2|35294.8|35293.7|35291.3|89
1650476710000|2022-04-20 17:45:10|35296.2|35293.8|35303.2|35300.8|35303.2|35300.8|35296.2|35293.8|111
1650476720000|2022-04-20 17:45:20|35303.7|35301.3|35299.7|35297.3|35304.2|35301.8|35297.2|35294.8|108
1650476730000|2022-04-20 17:45:30|35299.2|35296.8|35300.2|35297.8|35301.2|35298.8|35298.7|35296.3|54
1650476740000|2022-04-20 17:45:40|35299.7|35297.3|35298.7|35296.3|35300.2|35297.8|35297.2|35294.8|30
1650476750000|2022-04-20 17:45:50|35299.2|35296.8|35299.2|35296.8|35299.7|35297.3|35297.7|35295.3|14
1650476760000|2022-04-20 17:46:00|35298.7|35296.3|35298.7|35296.3|35300.2|35297.8|35296.2|35293.8|86
1650476770000|2022-04-20 17:46:10|35299.2|35296.8|35301.2|35298.8|35301.2|35298.8|35298.2|35295.8|23
1650476780000|2022-04-20 17:46:20|35301.7|35299.3|35305.2|35302.8|35305.2|35302.8|35301.2|35298.8|60
1650476790000|2022-04-20 17:46:30|35305.7|35303.3|35304.7|35302.3|35305.7|35303.3|35303.2|35300.8|38
1650476800000|2022-04-20 17:46:40|35305.2|35302.8|35309.2|35306.8|35309.2|35306.8|35303.2|35300.8|65
1650476810000|2022-04-20 17:46:50|35308.2|35305.8|35312.2|35309.8|35312.2|35309.8|35307.7|35305.3|167
1650476820000|2022-04-20 17:47:00|35311.7|35309.3|35323.2|35320.8|35323.2|35320.8|35311.7|35309.3|219
1650476830000|2022-04-20 17:47:10|35322.2|35319.8|35311.7|35309.3|35322.7|35320.3|35310.7|35308.3|147
1650476840000|2022-04-20 17:47:20|35312.2|35309.8|35314.7|35312.3|35316.2|35313.8|35311.2|35308.8|58
1650476850000|2022-04-20 17:47:30|35315.2|35312.8|35309.2|35306.8|35316.2|35313.8|35308.7|35306.3|42
1650476860000|2022-04-20 17:47:40|35308.2|35305.8|35312.2|35309.8|35312.7|35310.3|35306.7|35304.3|64
1650476870000|2022-04-20 17:47:50|35314.2|35311.8|35317.2|35314.8|35319.2|35316.8|35313.2|35310.8|45
1650476880000|2022-04-20 17:48:00|35318.2|35315.8|35319.7|35317.3|35320.7|35318.3|35318.2|35315.8|92
1650476890000|2022-04-20 17:48:10|35320.2|35317.8|35312.7|35310.3|35320.2|35317.8|35312.2|35309.8|81
1650476900000|2022-04-20 17:48:20|35312.2|35309.8|35309.7|35307.3|35312.7|35310.3|35308.7|35306.3|36
1650476910000|2022-04-20 17:48:30|35309.2|35306.8|35304.7|35302.3|35309.2|35306.8|35304.2|35301.8|33
1650476920000|2022-04-20 17:48:40|35304.2|35301.8|35299.7|35297.3|35304.7|35302.3|35299.2|35296.8|54
1650476930000|2022-04-20 17:48:50|35299.2|35296.8|35300.7|35298.3|35301.7|35299.3|35299.2|35296.8|43
1650476940000|2022-04-20 17:49:00|35301.2|35298.8|35303.2|35300.8|35304.2|35301.8|35300.7|35298.3|75
1650476950000|2022-04-20 17:49:10|35303.7|35301.3|35307.2|35304.8|35309.7|35307.3|35303.7|35301.3|71
1650476960000|2022-04-20 17:49:20|35307.7|35305.3|35305.2|35302.8|35307.7|35305.3|35304.2|35301.8|27
1650476970000|2022-04-20 17:49:30|35305.7|35303.3|35302.2|35299.8|35307.7|35305.3|35301.7|35299.3|37
1650476980000|2022-04-20 17:49:40|35301.7|35299.3|35300.2|35297.8|35302.7|35300.3|35298.2|35295.8|25
1650476990000|2022-04-20 17:49:50|35299.7|35297.3|35283.7|35281.3|35301.2|35298.8|35283.7|35281.3|311
1650477000000|2022-04-20 17:50:00|35284.2|35281.8|35286.2|35283.8|35289.2|35286.8|35283.7|35281.3|85
1650477010000|2022-04-20 17:50:10|35285.7|35283.3|35282.7|35280.3|35289.7|35287.3|35280.7|35278.3|51
1650477020000|2022-04-20 17:50:20|35282.2|35279.8|35282.2|35279.8|35290.7|35288.3|35282.2|35279.8|64
1650477030000|2022-04-20 17:50:30|35282.7|35280.3|35286.2|35283.8|35288.7|35286.3|35282.2|35279.8|34
1650477040000|2022-04-20 17:50:40|35286.7|35284.3|35287.2|35284.8|35287.7|35285.3|35283.2|35280.8|40
1650477050000|2022-04-20 17:50:50|35286.7|35284.3|35281.2|35278.8|35286.7|35284.3|35281.2|35278.8|20
1650477060000|2022-04-20 17:51:00|35280.7|35278.3|35281.7|35279.3|35282.2|35279.8|35280.2|35277.8|40
1650477070000|2022-04-20 17:51:10|35281.2|35278.8|35281.7|35279.3|35284.7|35282.3|35280.2|35277.8|27
1650477080000|2022-04-20 17:51:20|35281.2|35278.8|35272.7|35270.3|35281.2|35278.8|35272.7|35270.3|107
1650477090000|2022-04-20 17:51:30|35273.2|35270.8|35273.2|35270.8|35273.7|35271.3|35269.2|35266.8|73
1650477100000|2022-04-20 17:51:40|35272.7|35270.3|35276.7|35274.3|35278.7|35276.3|35271.2|35268.8|43
1650477110000|2022-04-20 17:51:50|35277.2|35274.8|35279.2|35276.8|35279.2|35276.8|35274.7|35272.3|34
1650477120000|2022-04-20 17:52:00|35278.7|35276.3|35278.7|35276.3|35279.2|35276.8|35276.2|35273.8|32
1650477130000|2022-04-20 17:52:10|35279.2|35276.8|35279.7|35277.3|35280.2|35277.8|35276.7|35274.3|13
1650477140000|2022-04-20 17:52:20|35280.2|35277.8|35276.7|35274.3|35280.2|35277.8|35275.7|35273.3|28
1650477150000|2022-04-20 17:52:30|35276.2|35273.8|35274.7|35272.3|35277.2|35274.8|35271.2|35268.8|36
1650477160000|2022-04-20 17:52:40|35274.2|35271.8|35271.2|35268.8|35275.7|35273.3|35269.7|35267.3|34
1650477170000|2022-04-20 17:52:50|35270.7|35268.3|35269.7|35267.3|35270.7|35268.3|35267.2|35264.8|16
1650477180000|2022-04-20 17:53:00|35270.2|35267.8|35268.7|35266.3|35270.2|35267.8|35266.7|35264.3|30
1650477190000|2022-04-20 17:53:10|35269.2|35266.8|35266.7|35264.3|35269.2|35266.8|35262.7|35260.3|42
1650477200000|2022-04-20 17:53:20|35266.2|35263.8|35270.2|35267.8|35272.2|35269.8|35265.7|35263.3|24
1650477210000|2022-04-20 17:53:30|35269.7|35267.3|35267.2|35264.8|35270.2|35267.8|35266.7|35264.3|10
1650477220000|2022-04-20 17:53:40|35268.2|35265.8|35270.7|35268.3|35272.7|35270.3|35267.7|35265.3|21
1650477230000|2022-04-20 17:53:50|35270.2|35267.8|35266.7|35264.3|35271.7|35269.3|35266.7|35264.3|40
1650477240000|2022-04-20 17:54:00|35267.2|35264.8|35268.7|35266.3|35269.7|35267.3|35266.2|35263.8|37
1650477250000|2022-04-20 17:54:10|35269.2|35266.8|35268.2|35265.8|35271.7|35269.3|35265.7|35263.3|36
1650477260000|2022-04-20 17:54:20|35268.7|35266.3|35268.2|35265.8|35269.2|35266.8|35266.7|35264.3|18
1650477270000|2022-04-20 17:54:30|35268.7|35266.3|35266.7|35264.3|35269.2|35266.8|35265.7|35263.3|19
1650477280000|2022-04-20 17:54:40|35267.2|35264.8|35269.7|35267.3|35269.7|35267.3|35266.7|35264.3|26
1650477290000|2022-04-20 17:54:50|35269.2|35266.8|35269.7|35267.3|35270.7|35268.3|35268.2|35265.8|38
1650477300000|2022-04-20 17:55:00|35269.2|35266.8|35269.2|35266.8|35269.2|35266.8|35265.2|35262.8|47
1650477310000|2022-04-20 17:55:10|35268.7|35266.3|35268.2|35265.8|35273.2|35270.8|35267.2|35264.8|30
1650477320000|2022-04-20 17:55:20|35267.7|35265.3|35267.2|35264.8|35268.2|35265.8|35266.2|35263.8|12
1650477330000|2022-04-20 17:55:30|35266.2|35263.8|35263.7|35261.3|35267.7|35265.3|35263.7|35261.3|43
1650477340000|2022-04-20 17:55:40|35263.2|35260.8|35262.7|35260.3|35265.2|35262.8|35261.7|35259.3|29
1650477350000|2022-04-20 17:55:50|35262.2|35259.8|35264.7|35262.3|35267.7|35265.3|35262.2|35259.8|37
1650477360000|2022-04-20 17:56:00|35265.2|35262.8|35261.2|35258.8|35265.2|35262.8|35261.2|35258.8|15
1650477370000|2022-04-20 17:56:10|35261.7|35259.3|35264.2|35261.8|35265.2|35262.8|35260.7|35258.3|29
1650477380000|2022-04-20 17:56:20|35264.7|35262.3|35267.2|35264.8|35267.7|35265.3|35263.7|35261.3|18
1650477390000|2022-04-20 17:56:30|35267.7|35265.3|35267.7|35265.3|35269.2|35266.8|35266.7|35264.3|30
1650477400000|2022-04-20 17:56:40|35267.2|35264.8|35268.7|35266.3|35269.2|35266.8|35266.7|35264.3|16
1650477410000|2022-04-20 17:56:50|35269.2|35266.8|35273.2|35270.8|35273.2|35270.8|35268.7|35266.3|27
1650477420000|2022-04-20 17:57:00|35273.7|35271.3|35268.7|35266.3|35274.7|35272.3|35268.2|35265.8|68
1650477430000|2022-04-20 17:57:10|35269.2|35266.8|35272.7|35270.3|35274.2|35271.8|35268.2|35265.8|41
1650477440000|2022-04-20 17:57:20|35272.2|35269.8|35277.7|35275.3|35278.2|35275.8|35272.2|35269.8|47
1650477450000|2022-04-20 17:57:30|35277.2|35274.8|35280.2|35277.8|35281.2|35278.8|35276.2|35273.8|63
1650477460000|2022-04-20 17:57:40|35279.7|35277.3|35281.2|35278.8|35282.7|35280.3|35278.7|35276.3|55
1650477470000|2022-04-20 17:57:50|35280.7|35278.3|35285.7|35283.3|35286.2|35283.8|35279.2|35276.8|99
1650477480000|2022-04-20 17:58:00|35286.2|35283.8|35285.2|35282.8|35286.2|35283.8|35281.7|35279.3|50
1650477490000|2022-04-20 17:58:10|35284.7|35282.3|35289.2|35286.8|35291.2|35288.8|35283.7|35281.3|108
1650477500000|2022-04-20 17:58:20|35288.7|35286.3|35289.2|35286.8|35290.2|35287.8|35288.2|35285.8|46
1650477510000|2022-04-20 17:58:30|35288.7|35286.3|35291.2|35288.8|35291.2|35288.8|35287.7|35285.3|17
1650477520000|2022-04-20 17:58:40|35290.7|35288.3|35291.7|35289.3|35292.7|35290.3|35290.2|35287.8|30
1650477530000|2022-04-20 17:58:50|35291.2|35288.8|35297.2|35294.8|35301.2|35298.8|35291.2|35288.8|99
1650477540000|2022-04-20 17:59:00|35297.7|35295.3|35297.2|35294.8|35298.7|35296.3|35293.2|35290.8|60
1650477550000|2022-04-20 17:59:10|35297.7|35295.3|35292.7|35290.3|35297.7|35295.3|35292.7|35290.3|38
1650477560000|2022-04-20 17:59:20|35293.2|35290.8|35294.7|35292.3|35297.2|35294.8|35293.2|35290.8|50
1650477570000|2022-04-20 17:59:30|35294.2|35291.8|35295.7|35293.3|35296.2|35293.8|35289.7|35287.3|60
1650477580000|2022-04-20 17:59:40|35296.2|35293.8|35298.2|35295.8|35298.7|35296.3|35295.2|35292.8|21
1650477590000|2022-04-20 17:59:50|35297.7|35295.3|35294.2|35291.8|35298.7|35296.3|35294.2|35291.8|42
1650477600000|2022-04-20 18:00:00|35293.7|35291.3|35291.2|35288.8|35294.7|35292.3|35289.7|35287.3|78
1650477610000|2022-04-20 18:00:10|35291.7|35289.3|35292.7|35290.3|35296.2|35293.8|35291.2|35288.8|43
1650477620000|2022-04-20 18:00:20|35292.2|35289.8|35295.7|35293.3|35296.2|35293.8|35291.7|35289.3|29
1650477630000|2022-04-20 18:00:30|35296.2|35293.8|35291.7|35289.3|35298.2|35295.8|35291.7|35289.3|36
1650477640000|2022-04-20 18:00:40|35291.2|35288.8|35287.2|35284.8|35292.2|35289.8|35285.7|35283.3|127
1650477650000|2022-04-20 18:00:50|35287.7|35285.3|35290.2|35287.8|35290.7|35288.3|35286.7|35284.3|27
1650477660000|2022-04-20 18:01:00|35289.7|35287.3|35291.2|35288.8|35291.7|35289.3|35289.2|35286.8|50
1650477670000|2022-04-20 18:01:10|35290.7|35288.3|35291.7|35289.3|35294.7|35292.3|35289.7|35287.3|40
1650477680000|2022-04-20 18:01:20|35291.2|35288.8|35291.2|35288.8|35293.7|35291.3|35290.7|35288.3|9
1650477690000|2022-04-20 18:01:30|35291.7|35289.3|35300.7|35298.3|35302.7|35300.3|35291.7|35289.3|79
1650477700000|2022-04-20 18:01:40|35301.2|35298.8|35306.2|35303.8|35308.2|35305.8|35301.2|35298.8|87
1650477710000|2022-04-20 18:01:50|35305.7|35303.3|35307.7|35305.3|35309.2|35306.8|35303.2|35300.8|60
1650477720000|2022-04-20 18:02:00|35307.2|35304.8|35301.7|35299.3|35307.2|35304.8|35301.2|35298.8|40
1650477730000|2022-04-20 18:02:10|35302.2|35299.8|35299.7|35297.3|35302.2|35299.8|35296.2|35293.8|47
1650477740000|2022-04-20 18:02:20|35300.2|35297.8|35297.7|35295.3|35300.2|35297.8|35296.2|35293.8|26
1650477750000|2022-04-20 18:02:30|35297.2|35294.8|35294.2|35291.8|35301.7|35299.3|35293.2|35290.8|106
1650477760000|2022-04-20 18:02:40|35293.7|35291.3|35290.2|35287.8|35293.7|35291.3|35289.2|35286.8|49
1650477770000|2022-04-20 18:02:50|35289.7|35287.3|35287.7|35285.3|35290.2|35287.8|35285.7|35283.3|49
1650477780000|2022-04-20 18:03:00|35288.2|35285.8|35289.7|35287.3|35294.2|35291.8|35288.2|35285.8|29
1650477790000|2022-04-20 18:03:10|35290.2|35287.8|35281.7|35279.3|35290.2|35287.8|35280.7|35278.3|79
1650477800000|2022-04-20 18:03:20|35282.2|35279.8|35283.7|35281.3|35286.7|35284.3|35281.7|35279.3|37
1650477810000|2022-04-20 18:03:30|35284.2|35281.8|35286.7|35284.3|35291.2|35288.8|35283.7|35281.3|110
1650477820000|2022-04-20 18:03:40|35287.2|35284.8|35288.7|35286.3|35291.7|35289.3|35286.7|35284.3|32
1650477830000|2022-04-20 18:03:50|35289.2|35286.8|35293.7|35291.3|35294.7|35292.3|35285.7|35283.3|28
1650477840000|2022-04-20 18:04:00|35294.2|35291.8|35292.2|35289.8|35296.2|35293.8|35290.2|35287.8|40
1650477850000|2022-04-20 18:04:10|35292.7|35290.3|35293.2|35290.8|35294.2|35291.8|35287.2|35284.8|24
1650477860000|2022-04-20 18:04:20|35292.7|35290.3|35292.7|35290.3|35294.2|35291.8|35290.7|35288.3|10
1650477870000|2022-04-20 18:04:30|35293.2|35290.8|35296.2|35293.8|35299.2|35296.8|35292.7|35290.3|99
1650477880000|2022-04-20 18:04:40|35296.7|35294.3|35298.7|35296.3|35299.7|35297.3|35296.7|35294.3|23
1650477890000|2022-04-20 18:04:50|35299.2|35296.8|35298.7|35296.3|35300.7|35298.3|35298.2|35295.8|23
1650477900000|2022-04-20 18:05:00|35299.7|35297.3|35298.7|35296.3|35301.2|35298.8|35296.7|35294.3|43
1650477910000|2022-04-20 18:05:10|35299.2|35296.8|35295.2|35292.8|35299.2|35296.8|35293.2|35290.8|17
1650477920000|2022-04-20 18:05:20|35294.7|35292.3|35297.7|35295.3|35297.7|35295.3|35293.2|35290.8|17
1650477930000|2022-04-20 18:05:30|35297.2|35294.8|35297.7|35295.3|35302.7|35300.3|35297.2|35294.8|79
1650477940000|2022-04-20 18:05:40|35297.2|35294.8|35294.2|35291.8|35298.2|35295.8|35293.7|35291.3|29
1650477950000|2022-04-20 18:05:50|35293.7|35291.3|35303.7|35301.3|35304.2|35301.8|35293.7|35291.3|16
1650477960000|2022-04-20 18:06:00|35303.2|35300.8|35302.7|35300.3|35304.2|35301.8|35301.2|35298.8|32
1650477970000|2022-04-20 18:06:10|35303.2|35300.8|35302.7|35300.3|35304.2|35301.8|35300.7|35298.3|64
1650477980000|2022-04-20 18:06:20|35302.2|35299.8|35295.2|35292.8|35302.2|35299.8|35294.7|35292.3|45
1650477990000|2022-04-20 18:06:30|35295.7|35293.3|35294.2|35291.8|35295.7|35293.3|35293.2|35290.8|20
1650478000000|2022-04-20 18:06:40|35294.7|35292.3|35294.7|35292.3|35295.2|35292.8|35293.2|35290.8|7
1650478010000|2022-04-20 18:06:50|35295.2|35292.8|35295.2|35292.8|35299.2|35296.8|35294.7|35292.3|29
1650478020000|2022-04-20 18:07:00|35296.2|35293.8|35295.2|35292.8|35297.7|35295.3|35293.2|35290.8|32
1650478030000|2022-04-20 18:07:10|35295.7|35293.3|35302.2|35299.8|35302.2|35299.8|35295.2|35292.8|33
1650478040000|2022-04-20 18:07:20|35301.7|35299.3|35298.2|35295.8|35301.7|35299.3|35295.7|35293.3|17
1650478050000|2022-04-20 18:07:30|35297.7|35295.3|35296.7|35294.3|35299.7|35297.3|35295.7|35293.3|17
1650478060000|2022-04-20 18:07:40|35296.2|35293.8|35290.2|35287.8|35296.7|35294.3|35289.2|35286.8|33
1650478070000|2022-04-20 18:07:50|35290.7|35288.3|35289.2|35286.8|35291.7|35289.3|35288.2|35285.8|25
1650478080000|2022-04-20 18:08:00|35289.7|35287.3|35288.7|35286.3|35290.2|35287.8|35284.7|35282.3|34
1650478090000|2022-04-20 18:08:10|35289.2|35286.8|35291.2|35288.8|35292.7|35290.3|35288.7|35286.3|16
1650478100000|2022-04-20 18:08:20|35290.7|35288.3|35286.2|35283.8|35290.7|35288.3|35284.7|35282.3|28
1650478110000|2022-04-20 18:08:30|35285.7|35283.3|35282.7|35280.3|35286.7|35284.3|35282.7|35280.3|16
1650478120000|2022-04-20 18:08:40|35282.2|35279.8|35288.2|35285.8|35290.7|35288.3|35281.7|35279.3|34
1650478130000|2022-04-20 18:08:50|35288.7|35286.3|35289.7|35287.3|35292.2|35289.8|35288.7|35286.3|14
1650478140000|2022-04-20 18:09:00|35289.2|35286.8|35286.2|35283.8|35290.2|35287.8|35284.7|35282.3|50
1650478150000|2022-04-20 18:09:10|35285.7|35283.3|35290.2|35287.8|35290.7|35288.3|35285.7|35283.3|26
1650478160000|2022-04-20 18:09:20|35290.7|35288.3|35287.2|35284.8|35290.7|35288.3|35285.2|35282.8|21
1650478170000|2022-04-20 18:09:30|35286.7|35284.3|35290.7|35288.3|35291.7|35289.3|35286.7|35284.3|21
1650478180000|2022-04-20 18:09:40|35290.2|35287.8|35291.7|35289.3|35293.2|35290.8|35290.2|35287.8|12
1650478190000|2022-04-20 18:09:50|35292.2|35289.8|35288.7|35286.3|35293.2|35290.8|35286.7|35284.3|23
1650478200000|2022-04-20 18:10:00|35289.2|35286.8|35285.2|35282.8|35290.2|35287.8|35283.7|35281.3|42
1650478210000|2022-04-20 18:10:10|35285.7|35283.3|35286.2|35283.8|35289.2|35286.8|35284.7|35282.3|15
1650478220000|2022-04-20 18:10:20|35285.7|35283.3|35291.7|35289.3|35291.7|35289.3|35284.7|35282.3|15
1650478230000|2022-04-20 18:10:30|35292.2|35289.8|35290.2|35287.8|35295.2|35292.8|35289.7|35287.3|31
1650478240000|2022-04-20 18:10:40|35290.7|35288.3|35289.7|35287.3|35291.2|35288.8|35287.7|35285.3|12
1650478250000|2022-04-20 18:10:50|35289.2|35286.8|35292.2|35289.8|35292.7|35290.3|35288.7|35286.3|16
1650478260000|2022-04-20 18:11:00|35291.7|35289.3|35288.7|35286.3|35291.7|35289.3|35286.2|35283.8|15
1650478270000|2022-04-20 18:11:10|35288.2|35285.8|35290.7|35288.3|35291.2|35288.8|35286.2|35283.8|50
1650478280000|2022-04-20 18:11:20|35290.2|35287.8|35291.7|35289.3|35292.7|35290.3|35289.7|35287.3|8
1650478290000|2022-04-20 18:11:30|35292.2|35289.8|35291.7|35289.3|35292.2|35289.8|35290.2|35287.8|4
1650478300000|2022-04-20 18:11:40|35292.2|35289.8|35291.7|35289.3|35293.7|35291.3|35290.7|35288.3|13
1650478310000|2022-04-20 18:11:50|35291.2|35288.8|35293.2|35290.8|35293.2|35290.8|35291.2|35288.8|5
1650478320000|2022-04-20 18:12:00|35293.7|35291.3|35289.7|35287.3|35293.7|35291.3|35288.7|35286.3|26
1650478330000|2022-04-20 18:12:10|35290.2|35287.8|35286.2|35283.8|35290.7|35288.3|35285.7|35283.3|7
1650478340000|2022-04-20 18:12:20|35285.7|35283.3|35284.2|35281.8|35286.7|35284.3|35283.2|35280.8|17
1650478350000|2022-04-20 18:12:30|35283.7|35281.3|35285.7|35283.3|35288.2|35285.8|35283.2|35280.8|36
1650478360000|2022-04-20 18:12:40|35286.2|35283.8|35287.2|35284.8|35288.2|35285.8|35283.7|35281.3|19
1650478370000|2022-04-20 18:12:50|35286.7|35284.3|35285.7|35283.3|35288.7|35286.3|35285.2|35282.8|28
1650478380000|2022-04-20 18:13:00|35285.2|35282.8|35284.7|35282.3|35287.7|35285.3|35281.7|35279.3|32
1650478390000|2022-04-20 18:13:10|35285.2|35282.8|35277.7|35275.3|35285.2|35282.8|35277.7|35275.3|57
1650478400000|2022-04-20 18:13:20|35278.2|35275.8|35276.2|35273.8|35278.7|35276.3|35275.2|35272.8|33
1650478410000|2022-04-20 18:13:30|35275.7|35273.3|35275.2|35272.8|35277.7|35275.3|35272.2|35269.8|43
1650478420000|2022-04-20 18:13:40|35275.7|35273.3|35272.2|35269.8|35276.7|35274.3|35272.2|35269.8|18
1650478430000|2022-04-20 18:13:50|35271.2|35268.8|35272.7|35270.3|35273.2|35270.8|35270.2|35267.8|33
1650478440000|2022-04-20 18:14:00|35272.2|35269.8|35269.7|35267.3|35274.2|35271.8|35268.2|35265.8|40
1650478450000|2022-04-20 18:14:10|35269.2|35266.8|35268.7|35266.3|35270.2|35267.8|35268.2|35265.8|28
1650478460000|2022-04-20 18:14:20|35268.2|35265.8|35265.2|35262.8|35269.7|35267.3|35264.2|35261.8|106
1650478470000|2022-04-20 18:14:30|35265.7|35263.3|35270.2|35267.8|35270.7|35268.3|35265.2|35262.8|38
1650478480000|2022-04-20 18:14:40|35270.7|35268.3|35267.7|35265.3|35270.7|35268.3|35266.2|35263.8|11
1650478490000|2022-04-20 18:14:50|35268.2|35265.8|35266.2|35263.8|35269.7|35267.3|35264.7|35262.3|29
1650478500000|2022-04-20 18:15:00|35265.7|35263.3|35266.7|35264.3|35270.2|35267.8|35265.2|35262.8|29
1650478510000|2022-04-20 18:15:10|35266.2|35263.8|35269.7|35267.3|35269.7|35267.3|35264.2|35261.8|63
1650478520000|2022-04-20 18:15:20|35269.2|35266.8|35265.7|35263.3|35270.2|35267.8|35265.7|35263.3|33
1650478530000|2022-04-20 18:15:30|35265.2|35262.8|35270.2|35267.8|35271.7|35269.3|35265.2|35262.8|19
1650478540000|2022-04-20 18:15:40|35269.7|35267.3|35274.2|35271.8|35275.2|35272.8|35269.7|35267.3|21
1650478550000|2022-04-20 18:15:50|35274.7|35272.3|35275.7|35273.3|35278.7|35276.3|35274.7|35272.3|42
1650478560000|2022-04-20 18:16:00|35276.2|35273.8|35276.7|35274.3|35279.2|35276.8|35275.2|35272.8|33
1650478570000|2022-04-20 18:16:10|35276.2|35273.8|35271.2|35268.8|35276.7|35274.3|35270.2|35267.8|16
1650478580000|2022-04-20 18:16:20|35271.7|35269.3|35274.2|35271.8|35275.7|35273.3|35271.7|35269.3|17
1650478590000|2022-04-20 18:16:30|35273.7|35271.3|35271.7|35269.3|35274.2|35271.8|35271.2|35268.8|19
1650478600000|2022-04-20 18:16:40|35271.2|35268.8|35266.7|35264.3|35272.2|35269.8|35266.2|35263.8|16
1650478610000|2022-04-20 18:16:50|35267.2|35264.8|35268.2|35265.8|35269.2|35266.8|35267.2|35264.8|22
1650478620000|2022-04-20 18:17:00|35267.7|35265.3|35266.7|35264.3|35267.7|35265.3|35266.2|35263.8|51
1650478630000|2022-04-20 18:17:10|35261.2|35258.8|35261.2|35258.8|35261.7|35259.3|35256.2|35253.8|224
1650478640000|2022-04-20 18:17:20|35261.7|35259.3|35258.2|35255.8|35261.7|35259.3|35258.2|35255.8|13
1650478650000|2022-04-20 18:17:30|35256.7|35254.3|35257.7|35255.3|35258.2|35255.8|35255.2|35252.8|75
1650478660000|2022-04-20 18:17:40|35257.2|35254.8|35255.7|35253.3|35257.7|35255.3|35253.7|35251.3|53
1650478670000|2022-04-20 18:17:50|35256.2|35253.8|35257.7|35255.3|35260.2|35257.8|35255.2|35252.8|30
1650478680000|2022-04-20 18:18:00|35257.2|35254.8|35255.7|35253.3|35258.2|35255.8|35253.7|35251.3|27
1650478690000|2022-04-20 18:18:10|35256.2|35253.8|35250.7|35248.3|35257.2|35254.8|35250.2|35247.8|72
1650478700000|2022-04-20 18:18:20|35250.2|35247.8|35240.2|35237.8|35250.7|35248.3|35237.7|35235.3|188
1650478710000|2022-04-20 18:18:30|35240.7|35238.3|35246.7|35244.3|35246.7|35244.3|35240.2|35237.8|70
1650478720000|2022-04-20 18:18:40|35247.2|35244.8|35246.7|35244.3|35248.2|35245.8|35242.7|35240.3|38
1650478730000|2022-04-20 18:18:50|35246.2|35243.8|35239.7|35237.3|35246.7|35244.3|35239.7|35237.3|39
1650478740000|2022-04-20 18:19:00|35239.2|35236.8|35238.2|35235.8|35242.7|35240.3|35237.7|35235.3|73
1650478750000|2022-04-20 18:19:10|35237.7|35235.3|35232.2|35229.8|35237.7|35235.3|35230.7|35228.3|80
1650478760000|2022-04-20 18:19:20|35231.7|35229.3|35228.7|35226.3|35231.7|35229.3|35226.2|35223.8|82
1650478770000|2022-04-20 18:19:30|35229.2|35226.8|35232.7|35230.3|35234.2|35231.8|35229.2|35226.8|14
1650478780000|2022-04-20 18:19:40|35232.2|35229.8|35225.7|35223.3|35232.7|35230.3|35224.2|35221.8|45
1650478790000|2022-04-20 18:19:50|35225.2|35222.8|35225.7|35223.3|35229.2|35226.8|35224.7|35222.3|19
1650478800000|2022-04-20 18:20:00|35224.7|35222.3|35217.7|35215.3|35225.2|35222.8|35217.2|35214.8|139
1650478810000|2022-04-20 18:20:10|35218.2|35215.8|35219.2|35216.8|35221.2|35218.8|35217.7|35215.3|32
1650478820000|2022-04-20 18:20:20|35219.7|35217.3|35219.2|35216.8|35220.7|35218.3|35218.7|35216.3|27
1650478830000|2022-04-20 18:20:30|35218.7|35216.3|35219.7|35217.3|35220.7|35218.3|35216.2|35213.8|46
1650478840000|2022-04-20 18:20:40|35219.2|35216.8|35213.2|35210.8|35220.2|35217.8|35213.2|35210.8|60
1650478850000|2022-04-20 18:20:50|35214.7|35212.3|35211.7|35209.3|35216.7|35214.3|35211.7|35209.3|31
1650478860000|2022-04-20 18:21:00|35212.2|35209.8|35209.2|35206.8|35212.2|35209.8|35209.2|35206.8|48
1650478870000|2022-04-20 18:21:10|35209.7|35207.3|35213.2|35210.8|35213.7|35211.3|35207.2|35204.8|47
1650478880000|2022-04-20 18:21:20|35212.7|35210.3|35222.2|35219.8|35224.7|35222.3|35212.7|35210.3|99
1650478890000|2022-04-20 18:21:30|35220.7|35218.3|35218.7|35216.3|35221.2|35218.8|35216.2|35213.8|41
1650478900000|2022-04-20 18:21:40|35219.2|35216.8|35217.7|35215.3|35220.2|35217.8|35216.7|35214.3|21
1650478910000|2022-04-20 18:21:50|35218.2|35215.8|35216.7|35214.3|35220.2|35217.8|35213.7|35211.3|40
1650478920000|2022-04-20 18:22:00|35217.2|35214.8|35212.7|35210.3|35217.2|35214.8|35212.7|35210.3|28
1650478930000|2022-04-20 18:22:10|35213.2|35210.8|35214.7|35212.3|35217.7|35215.3|35213.2|35210.8|35
1650478940000|2022-04-20 18:22:20|35215.2|35212.8|35207.7|35205.3|35216.2|35213.8|35207.7|35205.3|58
1650478950000|2022-04-20 18:22:30|35208.2|35205.8|35209.2|35206.8|35210.7|35208.3|35207.7|35205.3|21
1650478960000|2022-04-20 18:22:40|35209.7|35207.3|35211.7|35209.3|35214.2|35211.8|35209.7|35207.3|38
1650478970000|2022-04-20 18:22:50|35212.2|35209.8|35208.7|35206.3|35212.2|35209.8|35207.2|35204.8|16
1650478980000|2022-04-20 18:23:00|35208.2|35205.8|35211.7|35209.3|35212.7|35210.3|35207.2|35204.8|23
1650478990000|2022-04-20 18:23:10|35211.2|35208.8|35218.7|35216.3|35221.2|35218.8|35209.2|35206.8|210
1650479000000|2022-04-20 18:23:20|35218.2|35215.8|35219.2|35216.8|35220.7|35218.3|35215.2|35212.8|60
1650479010000|2022-04-20 18:23:30|35219.7|35217.3|35222.7|35220.3|35224.2|35221.8|35219.2|35216.8|50
1650479020000|2022-04-20 18:23:40|35222.2|35219.8|35222.7|35220.3|35223.2|35220.8|35218.2|35215.8|31
1650479030000|2022-04-20 18:23:50|35223.2|35220.8|35219.7|35217.3|35224.2|35221.8|35218.7|35216.3|40
1650479040000|2022-04-20 18:24:00|35219.2|35216.8|35216.7|35214.3|35219.2|35216.8|35213.7|35211.3|62
1650479050000|2022-04-20 18:24:10|35217.2|35214.8|35217.7|35215.3|35220.7|35218.3|35216.7|35214.3|19
1650479060000|2022-04-20 18:24:20|35218.2|35215.8|35210.2|35207.8|35219.2|35216.8|35209.7|35207.3|61
1650479070000|2022-04-20 18:24:30|35209.7|35207.3|35209.2|35206.8|35211.2|35208.8|35207.2|35204.8|40
1650479080000|2022-04-20 18:24:40|35208.7|35206.3|35211.7|35209.3|35212.7|35210.3|35208.2|35205.8|16
1650479090000|2022-04-20 18:24:50|35212.2|35209.8|35212.7|35210.3|35214.7|35212.3|35211.7|35209.3|14
1650479100000|2022-04-20 18:25:00|35213.2|35210.8|35210.7|35208.3|35216.2|35213.8|35210.2|35207.8|34
1650479110000|2022-04-20 18:25:10|35211.2|35208.8|35211.7|35209.3|35212.2|35209.8|35209.2|35206.8|7
1650479120000|2022-04-20 18:25:20|35211.2|35208.8|35209.7|35207.3|35211.7|35209.3|35206.7|35204.3|33
1650479130000|2022-04-20 18:25:30|35209.2|35206.8|35207.7|35205.3|35210.7|35208.3|35207.2|35204.8|22
1650479140000|2022-04-20 18:25:40|35207.2|35204.8|35205.7|35203.3|35207.7|35205.3|35204.2|35201.8|41
1650479150000|2022-04-20 18:25:50|35206.2|35203.8|35203.7|35201.3|35207.2|35204.8|35200.7|35198.3|85
1650479160000|2022-04-20 18:26:00|35204.7|35202.3|35201.7|35199.3|35204.7|35202.3|35200.2|35197.8|37
1650479170000|2022-04-20 18:26:10|35201.2|35198.8|35207.7|35205.3|35208.7|35206.3|35198.7|35196.3|63
1650479180000|2022-04-20 18:26:20|35207.2|35204.8|35209.7|35207.3|35211.7|35209.3|35206.2|35203.8|49
1650479190000|2022-04-20 18:26:30|35209.2|35206.8|35207.7|35205.3|35209.2|35206.8|35206.7|35204.3|13
1650479200000|2022-04-20 18:26:40|35207.2|35204.8|35209.7|35207.3|35210.2|35207.8|35206.7|35204.3|30
1650479210000|2022-04-20 18:26:50|35208.7|35206.3|35206.7|35204.3|35211.2|35208.8|35206.2|35203.8|19
1650479220000|2022-04-20 18:27:00|35207.2|35204.8|35206.7|35204.3|35207.7|35205.3|35204.2|35201.8|25
1650479230000|2022-04-20 18:27:10|35207.2|35204.8|35207.7|35205.3|35209.2|35206.8|35206.2|35203.8|16
1650479240000|2022-04-20 18:27:20|35207.2|35204.8|35207.7|35205.3|35207.7|35205.3|35204.2|35201.8|19
1650479250000|2022-04-20 18:27:30|35207.2|35204.8|35205.7|35203.3|35207.7|35205.3|35203.2|35200.8|12
1650479260000|2022-04-20 18:27:40|35206.2|35203.8|35202.2|35199.8|35208.7|35206.3|35201.7|35199.3|38
1650479270000|2022-04-20 18:27:50|35202.7|35200.3|35199.7|35197.3|35202.7|35200.3|35197.7|35195.3|59
1650479280000|2022-04-20 18:28:00|35200.2|35197.8|35198.2|35195.8|35201.2|35198.8|35196.2|35193.8|43
1650479290000|2022-04-20 18:28:10|35197.7|35195.3|35197.2|35194.8|35199.7|35197.3|35195.7|35193.3|36
1650479300000|2022-04-20 18:28:20|35196.7|35194.3|35200.7|35198.3|35200.7|35198.3|35196.2|35193.8|12
1650479310000|2022-04-20 18:28:30|35201.2|35198.8|35201.7|35199.3|35203.7|35201.3|35200.2|35197.8|19
1650479320000|2022-04-20 18:28:40|35201.2|35198.8|35202.7|35200.3|35203.7|35201.3|35200.7|35198.3|17
1650479330000|2022-04-20 18:28:50|35203.2|35200.8|35200.2|35197.8|35203.7|35201.3|35199.2|35196.8|19
1650479340000|2022-04-20 18:29:00|35200.7|35198.3|35198.2|35195.8|35200.7|35198.3|35196.7|35194.3|6
1650479350000|2022-04-20 18:29:10|35197.7|35195.3|35201.2|35198.8|35203.2|35200.8|35197.7|35195.3|6
1650479360000|2022-04-20 18:29:20|35201.7|35199.3|35202.7|35200.3|35203.7|35201.3|35201.7|35199.3|5
1650479370000|2022-04-20 18:29:30|35202.2|35199.8|35199.7|35197.3|35203.7|35201.3|35198.2|35195.8|29
1650479380000|2022-04-20 18:29:40|35200.2|35197.8|35195.7|35193.3|35200.2|35197.8|35194.2|35191.8|52
1650479390000|2022-04-20 18:29:50|35196.2|35193.8|35198.7|35196.3|35201.7|35199.3|35195.7|35193.3|41
1650479400000|2022-04-20 18:30:00|35196.7|35194.3|35193.2|35190.8|35197.2|35194.8|35192.2|35189.8|99
1650479410000|2022-04-20 18:30:10|35193.7|35191.3|35183.7|35181.3|35193.7|35191.3|35183.7|35181.3|93
1650479420000|2022-04-20 18:30:20|35183.2|35180.8|35181.2|35178.8|35185.7|35183.3|35179.2|35176.8|148
1650479430000|2022-04-20 18:30:30|35180.7|35178.3|35179.7|35177.3|35182.2|35179.8|35179.2|35176.8|37
1650479440000|2022-04-20 18:30:40|35179.2|35176.8|35180.7|35178.3|35181.2|35178.8|35177.2|35174.8|26
1650479450000|2022-04-20 18:30:50|35180.2|35177.8|35183.2|35180.8|35187.2|35184.8|35180.2|35177.8|62
1650479460000|2022-04-20 18:31:00|35182.7|35180.3|35191.7|35189.3|35191.7|35189.3|35182.2|35179.8|35
1650479470000|2022-04-20 18:31:10|35191.2|35188.8|35190.7|35188.3|35194.7|35192.3|35188.7|35186.3|57
1650479480000|2022-04-20 18:31:20|35190.2|35187.8|35184.7|35182.3|35191.2|35188.8|35183.2|35180.8|17
1650479490000|2022-04-20 18:31:30|35184.2|35181.8|35188.7|35186.3|35190.2|35187.8|35184.2|35181.8|23
1650479500000|2022-04-20 18:31:40|35188.2|35185.8|35191.7|35189.3|35191.7|35189.3|35186.7|35184.3|41
1650479510000|2022-04-20 18:31:50|35191.2|35188.8|35191.7|35189.3|35194.2|35191.8|35190.7|35188.3|64
1650479520000|2022-04-20 18:32:00|35192.2|35189.8|35190.7|35188.3|35192.2|35189.8|35186.7|35184.3|47
1650479530000|2022-04-20 18:32:10|35191.2|35188.8|35189.7|35187.3|35191.2|35188.8|35187.7|35185.3|18
1650479540000|2022-04-20 18:32:20|35189.2|35186.8|35183.7|35181.3|35189.7|35187.3|35183.2|35180.8|18
1650479550000|2022-04-20 18:32:30|35184.2|35181.8|35182.7|35180.3|35184.2|35181.8|35181.2|35178.8|25
1650479560000|2022-04-20 18:32:40|35183.2|35180.8|35180.7|35178.3|35183.7|35181.3|35180.7|35178.3|19
1650479570000|2022-04-20 18:32:50|35181.2|35178.8|35179.2|35176.8|35181.7|35179.3|35178.2|35175.8|20
1650479580000|2022-04-20 18:33:00|35179.7|35177.3|35185.7|35183.3|35185.7|35183.3|35177.2|35174.8|99
1650479590000|2022-04-20 18:33:10|35185.2|35182.8|35181.7|35179.3|35185.7|35183.3|35181.2|35178.8|25
1650479600000|2022-04-20 18:33:20|35182.2|35179.8|35183.2|35180.8|35183.7|35181.3|35181.2|35178.8|37
1650479610000|2022-04-20 18:33:30|35182.7|35180.3|35183.7|35181.3|35184.7|35182.3|35182.2|35179.8|23
1650479620000|2022-04-20 18:33:40|35183.2|35180.8|35182.7|35180.3|35184.2|35181.8|35182.2|35179.8|19
1650479630000|2022-04-20 18:33:50|35182.2|35179.8|35183.7|35181.3|35187.2|35184.8|35182.2|35179.8|78
1650479640000|2022-04-20 18:34:00|35183.2|35180.8|35179.2|35176.8|35183.7|35181.3|35177.7|35175.3|38
1650479650000|2022-04-20 18:34:10|35179.7|35177.3|35179.2|35176.8|35181.2|35178.8|35178.7|35176.3|16
1650479660000|2022-04-20 18:34:20|35179.7|35177.3|35181.2|35178.8|35181.7|35179.3|35179.7|35177.3|12
1650479670000|2022-04-20 18:34:30|35181.7|35179.3|35180.7|35178.3|35183.7|35181.3|35179.2|35176.8|11
1650479680000|2022-04-20 18:34:40|35181.2|35178.8|35179.2|35176.8|35182.2|35179.8|35179.2|35176.8|38
1650479690000|2022-04-20 18:34:50|35178.7|35176.3|35176.2|35173.8|35179.2|35176.8|35175.2|35172.8|25
1650479700000|2022-04-20 18:35:00|35175.2|35172.8|35172.7|35170.3|35176.2|35173.8|35171.2|35168.8|68
1650479710000|2022-04-20 18:35:10|35172.2|35169.8|35172.7|35170.3|35173.2|35170.8|35168.7|35166.3|110
1650479720000|2022-04-20 18:35:20|35173.2|35170.8|35170.2|35167.8|35174.2|35171.8|35170.2|35167.8|35
1650479730000|2022-04-20 18:35:30|35168.7|35166.3|35165.2|35162.8|35171.2|35168.8|35164.2|35161.8|100
1650479740000|2022-04-20 18:35:40|35164.7|35162.3|35164.2|35161.8|35166.7|35164.3|35160.2|35157.8|113
1650479750000|2022-04-20 18:35:50|35163.7|35161.3|35161.2|35158.8|35164.2|35161.8|35159.2|35156.8|86
1650479760000|2022-04-20 18:36:00|35160.7|35158.3|35138.7|35136.3|35161.2|35158.8|35136.7|35134.3|327
1650479770000|2022-04-20 18:36:10|35138.2|35135.8|35136.7|35134.3|35141.2|35138.8|35136.7|35134.3|111
1650479780000|2022-04-20 18:36:20|35136.2|35133.8|35136.7|35134.3|35138.7|35136.3|35132.7|35130.3|161
1650479790000|2022-04-20 18:36:30|35136.2|35133.8|35136.2|35133.8|35137.7|35135.3|35135.2|35132.8|67
1650479800000|2022-04-20 18:36:40|35135.2|35132.8|35139.2|35136.8|35141.7|35139.3|35135.2|35132.8|63
1650479810000|2022-04-20 18:36:50|35138.7|35136.3|35139.2|35136.8|35139.2|35136.8|35135.7|35133.3|35
1650479820000|2022-04-20 18:37:00|35141.2|35138.8|35142.7|35140.3|35144.2|35141.8|35139.2|35136.8|64
1650479830000|2022-04-20 18:37:10|35142.2|35139.8|35139.2|35136.8|35143.2|35140.8|35137.2|35134.8|34
1650479840000|2022-04-20 18:37:20|35146.2|35143.8|35146.2|35143.8|35148.2|35145.8|35141.7|35139.3|200
1650479850000|2022-04-20 18:37:30|35147.7|35145.3|35149.7|35147.3|35150.2|35147.8|35145.2|35142.8|161
1650479860000|2022-04-20 18:37:40|35150.2|35147.8|35149.7|35147.3|35153.2|35150.8|35148.2|35145.8|58
1650479870000|2022-04-20 18:37:50|35150.2|35147.8|35154.2|35151.8|35154.7|35152.3|35149.7|35147.3|34
1650479880000|2022-04-20 18:38:00|35153.7|35151.3|35153.2|35150.8|35156.7|35154.3|35151.2|35148.8|85
1650479890000|2022-04-20 18:38:10|35152.7|35150.3|35150.2|35147.8|35154.7|35152.3|35149.7|35147.3|31
1650479900000|2022-04-20 18:38:20|35149.7|35147.3|35151.7|35149.3|35151.7|35149.3|35147.7|35145.3|15
1650479910000|2022-04-20 18:38:30|35151.2|35148.8|35151.2|35148.8|35151.2|35148.8|35149.2|35146.8|8
1650479920000|2022-04-20 18:38:40|35150.7|35148.3|35151.2|35148.8|35152.7|35150.3|35150.7|35148.3|9
1650479930000|2022-04-20 18:38:50|35151.7|35149.3|35151.2|35148.8|35152.2|35149.8|35149.7|35147.3|18
1650479940000|2022-04-20 18:39:00|35150.7|35148.3|35154.7|35152.3|35156.2|35153.8|35149.2|35146.8|57
1650479950000|2022-04-20 18:39:10|35154.2|35151.8|35151.7|35149.3|35157.2|35154.8|35151.2|35148.8|35
1650479960000|2022-04-20 18:39:20|35152.2|35149.8|35146.7|35144.3|35152.2|35149.8|35146.7|35144.3|47
1650479970000|2022-04-20 18:39:30|35146.2|35143.8|35145.7|35143.3|35147.2|35144.8|35143.7|35141.3|39
1650479980000|2022-04-20 18:39:40|35146.2|35143.8|35152.2|35149.8|35152.7|35150.3|35145.2|35142.8|24
1650479990000|2022-04-20 18:39:50|35151.7|35149.3|35148.7|35146.3|35152.2|35149.8|35147.7|35145.3|20
1650480000000|2022-04-20 18:40:00|35149.2|35146.8|35143.7|35141.3|35149.2|35146.8|35141.2|35138.8|187
1650480010000|2022-04-20 18:40:10|35143.2|35140.8|35145.2|35142.8|35146.2|35143.8|35142.7|35140.3|10
1650480020000|2022-04-20 18:40:20|35145.7|35143.3|35150.2|35147.8|35152.2|35149.8|35145.7|35143.3|48
1650480030000|2022-04-20 18:40:30|35149.7|35147.3|35146.2|35143.8|35150.2|35147.8|35145.2|35142.8|17
1650480040000|2022-04-20 18:40:40|35146.7|35144.3|35144.7|35142.3|35146.7|35144.3|35140.7|35138.3|36
1650480050000|2022-04-20 18:40:50|35145.2|35142.8|35145.7|35143.3|35146.2|35143.8|35143.2|35140.8|27
1650480060000|2022-04-20 18:41:00|35146.2|35143.8|35149.2|35146.8|35150.2|35147.8|35144.7|35142.3|43
1650480070000|2022-04-20 18:41:10|35148.7|35146.3|35154.2|35151.8|35154.2|35151.8|35147.7|35145.3|50
1650480080000|2022-04-20 18:41:20|35153.7|35151.3|35156.2|35153.8|35158.2|35155.8|35152.2|35149.8|92
1650480090000|2022-04-20 18:41:30|35156.7|35154.3|35159.7|35157.3|35160.7|35158.3|35156.7|35154.3|61
1650480100000|2022-04-20 18:41:40|35160.2|35157.8|35154.7|35152.3|35161.7|35159.3|35154.7|35152.3|69
1650480110000|2022-04-20 18:41:50|35155.2|35152.8|35150.7|35148.3|35155.7|35153.3|35150.2|35147.8|56
1650480120000|2022-04-20 18:42:00|35150.2|35147.8|35149.7|35147.3|35154.7|35152.3|35148.2|35145.8|67
1650480130000|2022-04-20 18:42:10|35150.2|35147.8|35144.2|35141.8|35151.2|35148.8|35143.7|35141.3|26
1650480140000|2022-04-20 18:42:20|35144.7|35142.3|35144.2|35141.8|35149.7|35147.3|35143.7|35141.3|24
1650480150000|2022-04-20 18:42:30|35144.7|35142.3|35150.7|35148.3|35150.7|35148.3|35142.7|35140.3|44
1650480160000|2022-04-20 18:42:40|35150.2|35147.8|35143.7|35141.3|35150.7|35148.3|35143.7|35141.3|19
1650480170000|2022-04-20 18:42:50|35144.2|35141.8|35138.2|35135.8|35144.2|35141.8|35137.2|35134.8|47
1650480180000|2022-04-20 18:43:00|35137.7|35135.3|35141.2|35138.8|35141.2|35138.8|35137.2|35134.8|47
1650480190000|2022-04-20 18:43:10|35140.7|35138.3|35143.2|35140.8|35143.2|35140.8|35140.2|35137.8|34
1650480200000|2022-04-20 18:43:20|35142.7|35140.3|35139.2|35136.8|35143.2|35140.8|35138.7|35136.3|37
1650480210000|2022-04-20 18:43:30|35137.7|35135.3|35139.7|35137.3|35141.2|35138.8|35135.7|35133.3|58
1650480220000|2022-04-20 18:43:40|35139.2|35136.8|35141.2|35138.8|35141.2|35138.8|35136.2|35133.8|37
1650480230000|2022-04-20 18:43:50|35142.2|35139.8|35139.2|35136.8|35143.2|35140.8|35139.2|35136.8|35
1650480240000|2022-04-20 18:44:00|35139.7|35137.3|35141.7|35139.3|35144.2|35141.8|35138.2|35135.8|31
1650480250000|2022-04-20 18:44:10|35142.2|35139.8|35144.7|35142.3|35144.7|35142.3|35139.7|35137.3|14
1650480260000|2022-04-20 18:44:20|35145.2|35142.8|35146.7|35144.3|35149.7|35147.3|35143.2|35140.8|93
1650480270000|2022-04-20 18:44:30|35146.2|35143.8|35148.7|35146.3|35151.2|35148.8|35146.2|35143.8|110
1650480280000|2022-04-20 18:44:40|35149.2|35146.8|35145.2|35142.8|35149.2|35146.8|35141.7|35139.3|37
1650480290000|2022-04-20 18:44:50|35144.7|35142.3|35141.7|35139.3|35144.7|35142.3|35141.2|35138.8|24
1650480300000|2022-04-20 18:45:00|35141.2|35138.8|35140.7|35138.3|35141.2|35138.8|35137.2|35134.8|29
1650480310000|2022-04-20 18:45:10|35140.2|35137.8|35135.7|35133.3|35140.2|35137.8|35134.7|35132.3|43
1650480320000|2022-04-20 18:45:20|35135.2|35132.8|35135.2|35132.8|35135.7|35133.3|35132.2|35129.8|49
1650480330000|2022-04-20 18:45:30|35135.7|35133.3|35135.7|35133.3|35136.2|35133.8|35132.7|35130.3|19
1650480340000|2022-04-20 18:45:40|35136.2|35133.8|35138.7|35136.3|35139.2|35136.8|35136.2|35133.8|40
1650480350000|2022-04-20 18:45:50|35137.7|35135.3|35139.2|35136.8|35139.2|35136.8|35136.2|35133.8|20
1650480360000|2022-04-20 18:46:00|35138.7|35136.3|35141.7|35139.3|35142.2|35139.8|35136.7|35134.3|55
1650480370000|2022-04-20 18:46:10|35142.2|35139.8|35139.7|35137.3|35144.2|35141.8|35139.2|35136.8|38
1650480380000|2022-04-20 18:46:20|35139.2|35136.8|35136.7|35134.3|35139.7|35137.3|35135.7|35133.3|32
1650480390000|2022-04-20 18:46:30|35136.2|35133.8|35135.2|35132.8|35137.2|35134.8|35134.2|35131.8|21
1650480400000|2022-04-20 18:46:40|35134.7|35132.3|35135.7|35133.3|35139.2|35136.8|35131.2|35128.8|287
1650480410000|2022-04-20 18:46:50|35135.2|35132.8|35142.2|35139.8|35143.2|35140.8|35135.2|35132.8|51
1650480420000|2022-04-20 18:47:00|35142.7|35140.3|35144.2|35141.8|35147.2|35144.8|35141.2|35138.8|98
1650480430000|2022-04-20 18:47:10|35144.7|35142.3|35149.7|35147.3|35153.7|35151.3|35144.7|35142.3|134
1650480440000|2022-04-20 18:47:20|35149.2|35146.8|35148.7|35146.3|35150.7|35148.3|35147.2|35144.8|75
1650480450000|2022-04-20 18:47:30|35148.2|35145.8|35146.7|35144.3|35151.2|35148.8|35145.7|35143.3|37
1650480460000|2022-04-20 18:47:40|35146.2|35143.8|35146.2|35143.8|35146.7|35144.3|35140.7|35138.3|108
1650480470000|2022-04-20 18:47:50|35145.7|35143.3|35153.7|35151.3|35154.7|35152.3|35145.7|35143.3|36
1650480480000|2022-04-20 18:48:00|35153.2|35150.8|35157.7|35155.3|35157.7|35155.3|35153.2|35150.8|38
1650480490000|2022-04-20 18:48:10|35158.2|35155.8|35164.2|35161.8|35164.2|35161.8|35158.2|35155.8|87
1650480500000|2022-04-20 18:48:20|35163.7|35161.3|35160.7|35158.3|35167.7|35165.3|35160.2|35157.8|117
1650480510000|2022-04-20 18:48:30|35160.2|35157.8|35163.2|35160.8|35166.7|35164.3|35160.2|35157.8|25
1650480520000|2022-04-20 18:48:40|35162.7|35160.3|35165.2|35162.8|35168.2|35165.8|35161.7|35159.3|109
1650480530000|2022-04-20 18:48:50|35164.7|35162.3|35165.7|35163.3|35167.7|35165.3|35162.7|35160.3|37
1650480540000|2022-04-20 18:49:00|35165.2|35162.8|35165.7|35163.3|35167.7|35165.3|35163.2|35160.8|38
1650480550000|2022-04-20 18:49:10|35166.2|35163.8|35155.7|35153.3|35166.2|35163.8|35155.2|35152.8|48
1650480560000|2022-04-20 18:49:20|35155.2|35152.8|35158.7|35156.3|35159.2|35156.8|35153.7|35151.3|44
1650480570000|2022-04-20 18:49:30|35159.2|35156.8|35159.7|35157.3|35160.2|35157.8|35156.7|35154.3|18
1650480580000|2022-04-20 18:49:40|35160.2|35157.8|35155.7|35153.3|35161.2|35158.8|35155.7|35153.3|38
1650480590000|2022-04-20 18:49:50|35156.2|35153.8|35152.7|35150.3|35156.2|35153.8|35150.7|35148.3|57
1650480600000|2022-04-20 18:50:00|35153.2|35150.8|35151.7|35149.3|35153.7|35151.3|35150.7|35148.3|28
1650480610000|2022-04-20 18:50:10|35153.2|35150.8|35148.7|35146.3|35154.7|35152.3|35148.2|35145.8|42
1650480620000|2022-04-20 18:50:20|35148.2|35145.8|35146.7|35144.3|35148.7|35146.3|35143.2|35140.8|57
1650480630000|2022-04-20 18:50:30|35146.2|35143.8|35149.7|35147.3|35150.2|35147.8|35145.2|35142.8|21
1650480640000|2022-04-20 18:50:40|35149.2|35146.8|35148.7|35146.3|35150.2|35147.8|35146.2|35143.8|14
1650480650000|2022-04-20 18:50:50|35149.2|35146.8|35148.7|35146.3|35149.7|35147.3|35147.7|35145.3|8
1650480660000|2022-04-20 18:51:00|35149.2|35146.8|35144.7|35142.3|35149.7|35147.3|35144.2|35141.8|20
1650480670000|2022-04-20 18:51:10|35145.2|35142.8|35143.7|35141.3|35146.7|35144.3|35142.7|35140.3|14
1650480680000|2022-04-20 18:51:20|35141.7|35139.3|35137.7|35135.3|35142.7|35140.3|35136.2|35133.8|50
1650480690000|2022-04-20 18:51:30|35138.2|35135.8|35133.7|35131.3|35138.7|35136.3|35133.2|35130.8|32
1650480700000|2022-04-20 18:51:40|35133.2|35130.8|35128.2|35125.8|35133.7|35131.3|35128.2|35125.8|91
1650480710000|2022-04-20 18:51:50|35128.7|35126.3|35126.2|35123.8|35129.7|35127.3|35126.2|35123.8|66
1650480720000|2022-04-20 18:52:00|35125.7|35123.3|35114.2|35111.8|35128.2|35125.8|35110.2|35107.8|297
1650480730000|2022-04-20 18:52:10|35114.7|35112.3|35111.7|35109.3|35114.7|35112.3|35111.2|35108.8|137
1650480740000|2022-04-20 18:52:20|35112.2|35109.8|35117.7|35115.3|35117.7|35115.3|35108.7|35106.3|71
1650480750000|2022-04-20 18:52:30|35117.2|35114.8|35120.7|35118.3|35121.2|35118.8|35110.7|35108.3|123
1650480760000|2022-04-20 18:52:40|35120.2|35117.8|35117.2|35114.8|35121.7|35119.3|35115.2|35112.8|54
1650480770000|2022-04-20 18:52:50|35116.7|35114.3|35115.7|35113.3|35116.7|35114.3|35113.2|35110.8|20
1650480780000|2022-04-20 18:53:00|35116.2|35113.8|35112.7|35110.3|35116.2|35113.8|35110.2|35107.8|62
1650480790000|2022-04-20 18:53:10|35113.2|35110.8|35115.2|35112.8|35117.7|35115.3|35112.2|35109.8|40
1650480800000|2022-04-20 18:53:20|35115.7|35113.3|35115.2|35112.8|35119.7|35117.3|35114.7|35112.3|40
1650480810000|2022-04-20 18:53:30|35114.7|35112.3|35112.2|35109.8|35116.7|35114.3|35111.7|35109.3|24
1650480820000|2022-04-20 18:53:40|35111.7|35109.3|35109.2|35106.8|35113.2|35110.8|35109.2|35106.8|52
1650480830000|2022-04-20 18:53:50|35108.7|35106.3|35110.7|35108.3|35111.2|35108.8|35108.7|35106.3|30
1650480840000|2022-04-20 18:54:00|35110.2|35107.8|35111.7|35109.3|35114.2|35111.8|35108.2|35105.8|67
1650480850000|2022-04-20 18:54:10|35112.2|35109.8|35113.7|35111.3|35117.2|35114.8|35111.2|35108.8|30
1650480860000|2022-04-20 18:54:20|35114.2|35111.8|35114.7|35112.3|35116.7|35114.3|35113.2|35110.8|37
1650480870000|2022-04-20 18:54:30|35114.2|35111.8|35088.7|35086.3|35114.2|35111.8|35087.7|35085.3|593
1650480880000|2022-04-20 18:54:40|35089.2|35086.8|35083.7|35081.3|35092.7|35090.3|35082.7|35080.3|87
1650480890000|2022-04-20 18:54:50|35084.2|35081.8|35089.2|35086.8|35090.2|35087.8|35083.2|35080.8|80
1650480900000|2022-04-20 18:55:00|35087.7|35085.3|35082.2|35079.8|35090.7|35088.3|35082.2|35079.8|150
1650480910000|2022-04-20 18:55:10|35082.7|35080.3|35068.2|35065.8|35082.7|35080.3|35067.7|35065.3|272
1650480920000|2022-04-20 18:55:20|35067.7|35065.3|35068.2|35065.8|35073.7|35071.3|35065.2|35062.8|127
1650480930000|2022-04-20 18:55:30|35067.7|35065.3|35065.2|35062.8|35069.2|35066.8|35063.7|35061.3|70
1650480940000|2022-04-20 18:55:40|35065.7|35063.3|35065.7|35063.3|35071.2|35068.8|35065.7|35063.3|71
1650480950000|2022-04-20 18:55:50|35066.2|35063.8|35075.2|35072.8|35075.7|35073.3|35065.7|35063.3|63
1650480960000|2022-04-20 18:56:00|35076.7|35074.3|35076.2|35073.8|35081.2|35078.8|35073.7|35071.3|171
1650480970000|2022-04-20 18:56:10|35076.7|35074.3|35076.2|35073.8|35077.2|35074.8|35072.2|35069.8|97
1650480980000|2022-04-20 18:56:20|35075.7|35073.3|35077.2|35074.8|35079.7|35077.3|35075.7|35073.3|50
1650480990000|2022-04-20 18:56:30|35076.7|35074.3|35071.7|35069.3|35077.2|35074.8|35070.7|35068.3|68
1650481000000|2022-04-20 18:56:40|35071.2|35068.8|35068.7|35066.3|35074.2|35071.8|35066.2|35063.8|39
1650481010000|2022-04-20 18:56:50|35069.2|35066.8|35072.7|35070.3|35074.7|35072.3|35067.7|35065.3|44
1650481020000|2022-04-20 18:57:00|35072.2|35069.8|35074.2|35071.8|35075.2|35072.8|35071.2|35068.8|32
1650481030000|2022-04-20 18:57:10|35073.7|35071.3|35078.7|35076.3|35081.2|35078.8|35073.7|35071.3|105
1650481040000|2022-04-20 18:57:20|35079.2|35076.8|35083.7|35081.3|35085.2|35082.8|35078.7|35076.3|84
1650481050000|2022-04-20 18:57:30|35084.2|35081.8|35083.7|35081.3|35086.7|35084.3|35082.7|35080.3|57
1650481060000|2022-04-20 18:57:40|35084.2|35081.8|35090.2|35087.8|35092.7|35090.3|35083.7|35081.3|139
1650481070000|2022-04-20 18:57:50|35090.7|35088.3|35090.2|35087.8|35093.2|35090.8|35087.2|35084.8|93
1650481080000|2022-04-20 18:58:00|35089.2|35086.8|35091.7|35089.3|35092.2|35089.8|35086.2|35083.8|61
1650481090000|2022-04-20 18:58:10|35091.2|35088.8|35097.2|35094.8|35097.2|35094.8|35090.7|35088.3|37
1650481100000|2022-04-20 18:58:20|35098.7|35096.3|35096.2|35093.8|35099.2|35096.8|35094.7|35092.3|34
1650481110000|2022-04-20 18:58:30|35097.2|35094.8|35094.7|35092.3|35097.2|35094.8|35091.2|35088.8|59
1650481120000|2022-04-20 18:58:40|35095.2|35092.8|35091.2|35088.8|35095.2|35092.8|35090.7|35088.3|27
1650481130000|2022-04-20 18:58:50|35092.7|35090.3|35091.2|35088.8|35093.2|35090.8|35090.2|35087.8|42
1650481140000|2022-04-20 18:59:00|35090.7|35088.3|35092.2|35089.8|35092.2|35089.8|35080.2|35077.8|311
1650481150000|2022-04-20 18:59:10|35091.7|35089.3|35079.7|35077.3|35091.7|35089.3|35079.2|35076.8|102
1650481160000|2022-04-20 18:59:20|35079.2|35076.8|35086.2|35083.8|35086.7|35084.3|35078.2|35075.8|41
1650481170000|2022-04-20 18:59:30|35085.7|35083.3|35086.2|35083.8|35089.2|35086.8|35082.2|35079.8|33
1650481180000|2022-04-20 18:59:40|35085.7|35083.3|35083.7|35081.3|35089.7|35087.3|35083.7|35081.3|35
1650481190000|2022-04-20 18:59:50|35083.2|35080.8|35093.7|35091.3|35093.7|35091.3|35082.7|35080.3|90
1650481200000|2022-04-20 19:00:00|35093.2|35090.8|35093.7|35091.3|35093.7|35091.3|35084.7|35082.3|68
1650481210000|2022-04-20 19:00:10|35094.2|35091.8|35098.7|35096.3|35105.2|35102.8|35093.2|35090.8|258
1650481220000|2022-04-20 19:00:20|35099.2|35096.8|35104.7|35102.3|35106.7|35104.3|35098.7|35096.3|75
1650481230000|2022-04-20 19:00:30|35104.2|35101.8|35107.7|35105.3|35107.7|35105.3|35101.2|35098.8|66
1650481240000|2022-04-20 19:00:40|35107.2|35104.8|35111.7|35109.3|35113.2|35110.8|35106.2|35103.8|119
1650481250000|2022-04-20 19:00:50|35111.2|35108.8|35107.7|35105.3|35111.2|35108.8|35106.2|35103.8|45
1650481260000|2022-04-20 19:01:00|35108.2|35105.8|35113.7|35111.3|35116.7|35114.3|35107.2|35104.8|72
1650481270000|2022-04-20 19:01:10|35114.2|35111.8|35129.7|35127.3|35129.7|35127.3|35112.2|35109.8|354
1650481280000|2022-04-20 19:01:20|35129.2|35126.8|35127.7|35125.3|35132.7|35130.3|35122.7|35120.3|191
1650481290000|2022-04-20 19:01:30|35128.2|35125.8|35129.7|35127.3|35132.2|35129.8|35127.7|35125.3|74
1650481300000|2022-04-20 19:01:40|35129.2|35126.8|35127.7|35125.3|35131.7|35129.3|35125.2|35122.8|63
1650481310000|2022-04-20 19:01:50|35128.2|35125.8|35122.7|35120.3|35128.2|35125.8|35121.2|35118.8|38
1650481320000|2022-04-20 19:02:00|35123.2|35120.8|35121.7|35119.3|35123.2|35120.8|35119.2|35116.8|23
1650481330000|2022-04-20 19:02:10|35122.2|35119.8|35126.7|35124.3|35127.7|35125.3|35121.2|35118.8|20
1650481340000|2022-04-20 19:02:20|35127.2|35124.8|35131.2|35128.8|35132.7|35130.3|35126.7|35124.3|34
1650481350000|2022-04-20 19:02:30|35131.7|35129.3|35132.2|35129.8|35136.2|35133.8|35130.7|35128.3|55
1650481360000|2022-04-20 19:02:40|35132.7|35130.3|35132.7|35130.3|35135.7|35133.3|35131.2|35128.8|49
1650481370000|2022-04-20 19:02:50|35133.2|35130.8|35134.2|35131.8|35135.2|35132.8|35131.2|35128.8|69
1650481380000|2022-04-20 19:03:00|35133.7|35131.3|35129.2|35126.8|35134.2|35131.8|35129.2|35126.8|46
1650481390000|2022-04-20 19:03:10|35129.7|35127.3|35129.2|35126.8|35134.2|35131.8|35128.7|35126.3|25
1650481400000|2022-04-20 19:03:20|35131.2|35128.8|35130.7|35128.3|35131.2|35128.8|35129.2|35126.8|19
1650481410000|2022-04-20 19:03:30|35131.2|35128.8|35133.2|35130.8|35137.2|35134.8|35131.2|35128.8|37
1650481420000|2022-04-20 19:03:40|35132.7|35130.3|35141.2|35138.8|35141.2|35138.8|35132.7|35130.3|67
1650481430000|2022-04-20 19:03:50|35140.7|35138.3|35145.7|35143.3|35145.7|35143.3|35140.7|35138.3|79
1650481440000|2022-04-20 19:04:00|35145.2|35142.8|35146.2|35143.8|35148.2|35145.8|35143.7|35141.3|113
1650481450000|2022-04-20 19:04:10|35144.7|35142.3|35147.7|35145.3|35151.2|35148.8|35143.2|35140.8|84
1650481460000|2022-04-20 19:04:20|35147.2|35144.8|35144.2|35141.8|35148.7|35146.3|35143.2|35140.8|75
1650481470000|2022-04-20 19:04:30|35144.7|35142.3|35144.7|35142.3|35148.2|35145.8|35143.7|35141.3|23
1650481480000|2022-04-20 19:04:40|35144.2|35141.8|35140.7|35138.3|35144.2|35141.8|35140.2|35137.8|24
1650481490000|2022-04-20 19:04:50|35140.2|35137.8|35139.7|35137.3|35142.7|35140.3|35138.2|35135.8|81
1650481500000|2022-04-20 19:05:00|35140.2|35137.8|35136.2|35133.8|35140.2|35137.8|35132.2|35129.8|88
1650481510000|2022-04-20 19:05:10|35136.7|35134.3|35140.7|35138.3|35141.2|35138.8|35135.7|35133.3|36
1650481520000|2022-04-20 19:05:20|35140.2|35137.8|35136.7|35134.3|35140.7|35138.3|35136.7|35134.3|15
1650481530000|2022-04-20 19:05:30|35137.2|35134.8|35136.7|35134.3|35139.7|35137.3|35135.7|35133.3|26
1650481540000|2022-04-20 19:05:40|35136.2|35133.8|35134.7|35132.3|35136.7|35134.3|35132.7|35130.3|58
1650481550000|2022-04-20 19:05:50|35134.2|35131.8|35132.7|35130.3|35135.2|35132.8|35132.2|35129.8|20
1650481560000|2022-04-20 19:06:00|35132.2|35129.8|35128.2|35125.8|35133.7|35131.3|35127.7|35125.3|50
1650481570000|2022-04-20 19:06:10|35128.7|35126.3|35127.7|35125.3|35128.7|35126.3|35124.7|35122.3|62
1650481580000|2022-04-20 19:06:20|35127.2|35124.8|35128.7|35126.3|35132.2|35129.8|35126.7|35124.3|82
1650481590000|2022-04-20 19:06:30|35128.2|35125.8|35135.7|35133.3|35138.7|35136.3|35128.2|35125.8|310
1650481600000|2022-04-20 19:06:40|35135.2|35132.8|35132.2|35129.8|35135.2|35132.8|35129.7|35127.3|35
1650481610000|2022-04-20 19:06:50|35133.2|35130.8|35131.7|35129.3|35135.2|35132.8|35130.7|35128.3|41
1650481620000|2022-04-20 19:07:00|35131.2|35128.8|35130.7|35128.3|35132.7|35130.3|35128.2|35125.8|33
1650481630000|2022-04-20 19:07:10|35130.2|35127.8|35135.2|35132.8|35135.2|35132.8|35127.7|35125.3|19
1650481640000|2022-04-20 19:07:20|35134.7|35132.3|35137.7|35135.3|35139.2|35136.8|35133.2|35130.8|21
1650481650000|2022-04-20 19:07:30|35138.2|35135.8|35144.7|35142.3|35144.7|35142.3|35137.7|35135.3|35
1650481660000|2022-04-20 19:07:40|35145.2|35142.8|35147.2|35144.8|35148.2|35145.8|35145.2|35142.8|46
1650481670000|2022-04-20 19:07:50|35144.7|35142.3|35146.7|35144.3|35147.2|35144.8|35141.7|35139.3|46
1650481680000|2022-04-20 19:08:00|35147.2|35144.8|35147.7|35145.3|35151.2|35148.8|35146.7|35144.3|40
1650481690000|2022-04-20 19:08:10|35148.2|35145.8|35138.7|35136.3|35149.2|35146.8|35136.7|35134.3|57
1650481700000|2022-04-20 19:08:20|35139.2|35136.8|35135.7|35133.3|35139.2|35136.8|35134.7|35132.3|24
1650481710000|2022-04-20 19:08:30|35136.2|35133.8|35132.7|35130.3|35137.2|35134.8|35130.7|35128.3|42
1650481720000|2022-04-20 19:08:40|35133.2|35130.8|35132.7|35130.3|35133.7|35131.3|35127.2|35124.8|69
1650481730000|2022-04-20 19:08:50|35132.2|35129.8|35136.2|35133.8|35137.2|35134.8|35130.2|35127.8|35
1650481740000|2022-04-20 19:09:00|35136.7|35134.3|35139.2|35136.8|35141.2|35138.8|35136.2|35133.8|37
1650481750000|2022-04-20 19:09:10|35140.7|35138.3|35144.7|35142.3|35144.7|35142.3|35138.7|35136.3|31
1650481760000|2022-04-20 19:09:20|35145.2|35142.8|35153.2|35150.8|35153.7|35151.3|35145.2|35142.8|44
1650481770000|2022-04-20 19:09:30|35152.7|35150.3|35159.7|35157.3|35160.2|35157.8|35152.7|35150.3|41
1650481780000|2022-04-20 19:09:40|35159.2|35156.8|35157.7|35155.3|35159.2|35156.8|35155.2|35152.8|33
1650481790000|2022-04-20 19:09:50|35157.2|35154.8|35158.2|35155.8|35161.7|35159.3|35157.2|35154.8|30
1650481800000|2022-04-20 19:10:00|35157.7|35155.3|35168.2|35165.8|35170.2|35167.8|35157.7|35155.3|133
1650481810000|2022-04-20 19:10:10|35168.7|35166.3|35169.2|35166.8|35171.7|35169.3|35164.7|35162.3|53
1650481820000|2022-04-20 19:10:20|35168.2|35165.8|35166.2|35163.8|35168.7|35166.3|35165.7|35163.3|19
1650481830000|2022-04-20 19:10:30|35166.7|35164.3|35168.2|35165.8|35172.7|35170.3|35165.2|35162.8|56
1650481840000|2022-04-20 19:10:40|35167.7|35165.3|35165.2|35162.8|35170.2|35167.8|35165.2|35162.8|35
1650481850000|2022-04-20 19:10:50|35165.7|35163.3|35158.7|35156.3|35165.7|35163.3|35153.7|35151.3|96
1650481860000|2022-04-20 19:11:00|35158.2|35155.8|35157.7|35155.3|35160.2|35157.8|35156.2|35153.8|38
1650481870000|2022-04-20 19:11:10|35158.2|35155.8|35157.7|35155.3|35158.7|35156.3|35156.2|35153.8|10
1650481880000|2022-04-20 19:11:20|35157.2|35154.8|35152.2|35149.8|35157.2|35154.8|35150.2|35147.8|63
1650481890000|2022-04-20 19:11:30|35151.7|35149.3|35151.7|35149.3|35154.7|35152.3|35150.7|35148.3|22
1650481900000|2022-04-20 19:11:40|35152.2|35149.8|35155.7|35153.3|35159.7|35157.3|35151.7|35149.3|25
1650481910000|2022-04-20 19:11:50|35155.2|35152.8|35157.7|35155.3|35159.2|35156.8|35154.7|35152.3|16
1650481920000|2022-04-20 19:12:00|35157.2|35154.8|35157.2|35154.8|35161.7|35159.3|35154.2|35151.8|41
1650481930000|2022-04-20 19:12:10|35158.2|35155.8|35163.7|35161.3|35165.7|35163.3|35158.2|35155.8|34
1650481940000|2022-04-20 19:12:20|35164.2|35161.8|35172.7|35170.3|35173.2|35170.8|35162.7|35160.3|87
1650481950000|2022-04-20 19:12:30|35173.7|35171.3|35177.2|35174.8|35177.7|35175.3|35170.7|35168.3|94
1650481960000|2022-04-20 19:12:40|35176.7|35174.3|35186.7|35184.3|35191.7|35189.3|35174.2|35171.8|179
1650481970000|2022-04-20 19:12:50|35187.2|35184.8|35192.7|35190.3|35194.2|35191.8|35186.7|35184.3|124
1650481980000|2022-04-20 19:13:00|35193.2|35190.8|35184.7|35182.3|35195.7|35193.3|35181.2|35178.8|256
1650481990000|2022-04-20 19:13:10|35184.2|35181.8|35184.7|35182.3|35186.7|35184.3|35182.7|35180.3|30
1650482000000|2022-04-20 19:13:20|35185.2|35182.8|35192.7|35190.3|35192.7|35190.3|35184.7|35182.3|51
1650482010000|2022-04-20 19:13:30|35191.7|35189.3|35201.7|35199.3|35202.2|35199.8|35191.7|35189.3|114
1650482020000|2022-04-20 19:13:40|35202.2|35199.8|35202.7|35200.3|35203.7|35201.3|35198.7|35196.3|69
1650482030000|2022-04-20 19:13:50|35203.2|35200.8|35198.7|35196.3|35203.7|35201.3|35198.2|35195.8|62
1650482040000|2022-04-20 19:14:00|35199.2|35196.8|35199.2|35196.8|35202.2|35199.8|35198.7|35196.3|42
1650482050000|2022-04-20 19:14:10|35197.7|35195.3|35192.2|35189.8|35198.7|35196.3|35184.7|35182.3|188
1650482060000|2022-04-20 19:14:20|35193.2|35190.8|35192.2|35189.8|35193.2|35190.8|35188.2|35185.8|28
1650482070000|2022-04-20 19:14:30|35192.7|35190.3|35193.7|35191.3|35194.7|35192.3|35189.7|35187.3|19
1650482080000|2022-04-20 19:14:40|35193.2|35190.8|35193.2|35190.8|35194.2|35191.8|35191.2|35188.8|10
1650482090000|2022-04-20 19:14:50|35195.2|35192.8|35197.7|35195.3|35198.7|35196.3|35192.7|35190.3|27
1650482100000|2022-04-20 19:15:00|35196.2|35193.8|35193.2|35190.8|35204.2|35201.8|35193.2|35190.8|106
1650482110000|2022-04-20 19:15:10|35193.7|35191.3|35187.7|35185.3|35194.2|35191.8|35186.7|35184.3|69
1650482120000|2022-04-20 19:15:20|35187.2|35184.8|35189.7|35187.3|35190.7|35188.3|35184.7|35182.3|18
1650482130000|2022-04-20 19:15:30|35189.2|35186.8|35181.7|35179.3|35189.7|35187.3|35181.2|35178.8|75
1650482140000|2022-04-20 19:15:40|35182.2|35179.8|35181.2|35178.8|35185.2|35182.8|35181.2|35178.8|33
1650482150000|2022-04-20 19:15:50|35181.7|35179.3|35181.7|35179.3|35183.7|35181.3|35180.2|35177.8|19
1650482160000|2022-04-20 19:16:00|35181.2|35178.8|35185.2|35182.8|35190.2|35187.8|35180.7|35178.3|67
1650482170000|2022-04-20 19:16:10|35183.7|35181.3|35189.2|35186.8|35190.2|35187.8|35182.2|35179.8|29
1650482180000|2022-04-20 19:16:20|35188.7|35186.3|35193.7|35191.3|35195.2|35192.8|35188.7|35186.3|54
1650482190000|2022-04-20 19:16:30|35193.2|35190.8|35196.7|35194.3|35197.7|35195.3|35190.2|35187.8|36
1650482200000|2022-04-20 19:16:40|35197.2|35194.8|35197.7|35195.3|35197.7|35195.3|35193.7|35191.3|42
1650482210000|2022-04-20 19:16:50|35198.2|35195.8|35196.2|35193.8|35198.7|35196.3|35195.2|35192.8|18
1650482220000|2022-04-20 19:17:00|35195.7|35193.3|35195.2|35192.8|35199.7|35197.3|35193.2|35190.8|33
1650482230000|2022-04-20 19:17:10|35195.7|35193.3|35200.2|35197.8|35200.7|35198.3|35195.7|35193.3|39
1650482240000|2022-04-20 19:17:20|35199.2|35196.8|35197.7|35195.3|35202.2|35199.8|35197.7|35195.3|42
1650482250000|2022-04-20 19:17:30|35198.2|35195.8|35199.7|35197.3|35203.7|35201.3|35195.7|35193.3|53
1650482260000|2022-04-20 19:17:40|35199.2|35196.8|35197.2|35194.8|35199.2|35196.8|35193.7|35191.3|47
1650482270000|2022-04-20 19:17:50|35196.7|35194.3|35196.7|35194.3|35201.2|35198.8|35196.2|35193.8|15
1650482280000|2022-04-20 19:18:00|35195.7|35193.3|35197.2|35194.8|35200.2|35197.8|35194.7|35192.3|45
1650482290000|2022-04-20 19:18:10|35197.7|35195.3|35194.7|35192.3|35198.2|35195.8|35193.7|35191.3|34
1650482300000|2022-04-20 19:18:20|35195.2|35192.8|35201.7|35199.3|35202.2|35199.8|35194.7|35192.3|22
1650482310000|2022-04-20 19:18:30|35201.2|35198.8|35208.2|35205.8|35209.7|35207.3|35201.2|35198.8|70
1650482320000|2022-04-20 19:18:40|35207.7|35205.3|35203.2|35200.8|35208.7|35206.3|35199.2|35196.8|72
1650482330000|2022-04-20 19:18:50|35202.7|35200.3|35208.2|35205.8|35209.2|35206.8|35202.7|35200.3|41
1650482340000|2022-04-20 19:19:00|35207.2|35204.8|35206.7|35204.3|35211.2|35208.8|35203.2|35200.8|62
1650482350000|2022-04-20 19:19:10|35207.2|35204.8|35203.7|35201.3|35208.7|35206.3|35203.7|35201.3|35
1650482360000|2022-04-20 19:19:20|35203.2|35200.8|35202.7|35200.3|35204.2|35201.8|35201.7|35199.3|48
1650482370000|2022-04-20 19:19:30|35202.2|35199.8|35204.2|35201.8|35205.2|35202.8|35201.2|35198.8|41
1650482380000|2022-04-20 19:19:40|35204.7|35202.3|35199.2|35196.8|35204.7|35202.3|35196.2|35193.8|80
1650482390000|2022-04-20 19:19:50|35199.7|35197.3|35198.7|35196.3|35200.7|35198.3|35197.2|35194.8|18
1650482400000|2022-04-20 19:20:00|35198.1|35195.7|35199.6|35197.2|35204.1|35201.7|35195.6|35193.2|68
1650482410000|2022-04-20 19:20:10|35200.1|35197.7|35208.6|35206.2|35209.6|35207.2|35199.1|35196.7|31
1650482420000|2022-04-20 19:20:20|35207.6|35205.2|35208.6|35206.2|35209.6|35207.2|35205.1|35202.7|24
1650482430000|2022-04-20 19:20:30|35208.1|35205.7|35205.1|35202.7|35209.1|35206.7|35202.6|35200.2|45
1650482440000|2022-04-20 19:20:40|35204.6|35202.2|35208.1|35205.7|35208.6|35206.2|35204.6|35202.2|29
1650482450000|2022-04-20 19:20:50|35208.6|35206.2|35211.1|35208.7|35211.6|35209.2|35208.1|35205.7|43
1650482460000|2022-04-20 19:21:00|35210.6|35208.2|35213.6|35211.2|35213.6|35211.2|35209.1|35206.7|46
1650482470000|2022-04-20 19:21:10|35215.1|35212.7|35215.1|35212.7|35216.6|35214.2|35211.6|35209.2|109
1650482480000|2022-04-20 19:21:20|35215.6|35213.2|35215.1|35212.7|35216.6|35214.2|35214.6|35212.2|32
1650482490000|2022-04-20 19:21:30|35214.6|35212.2|35211.1|35208.7|35215.6|35213.2|35208.6|35206.2|64
1650482500000|2022-04-20 19:21:40|35211.6|35209.2|35209.6|35207.2|35214.6|35212.2|35209.6|35207.2|23
1650482510000|2022-04-20 19:21:50|35210.1|35207.7|35210.1|35207.7|35211.1|35208.7|35208.6|35206.2|18
1650482520000|2022-04-20 19:22:00|35209.6|35207.2|35212.1|35209.7|35214.6|35212.2|35209.1|35206.7|28
1650482530000|2022-04-20 19:22:10|35212.6|35210.2|35211.6|35209.2|35213.6|35211.2|35208.6|35206.2|19
1650482540000|2022-04-20 19:22:20|35211.1|35208.7|35204.1|35201.7|35211.6|35209.2|35203.1|35200.7|52
1650482550000|2022-04-20 19:22:30|35204.6|35202.2|35197.6|35195.2|35206.1|35203.7|35195.1|35192.7|128
1650482560000|2022-04-20 19:22:40|35197.1|35194.7|35201.1|35198.7|35202.6|35200.2|35197.1|35194.7|63
1650482570000|2022-04-20 19:22:50|35200.6|35198.2|35203.6|35201.2|35206.1|35203.7|35200.6|35198.2|32
1650482580000|2022-04-20 19:23:00|35204.1|35201.7|35203.1|35200.7|35207.1|35204.7|35202.1|35199.7|64
1650482590000|2022-04-20 19:23:10|35203.6|35201.2|35205.1|35202.7|35205.6|35203.2|35202.6|35200.2|50
1650482600000|2022-04-20 19:23:20|35205.6|35203.2|35211.1|35208.7|35211.6|35209.2|35205.6|35203.2|30
1650482610000|2022-04-20 19:23:30|35211.6|35209.2|35211.6|35209.2|35213.1|35210.7|35209.6|35207.2|81
1650482620000|2022-04-20 19:23:40|35208.6|35206.2|35216.1|35213.7|35216.1|35213.7|35208.6|35206.2|52
1650482630000|2022-04-20 19:23:50|35216.6|35214.2|35220.1|35217.7|35220.6|35218.2|35214.6|35212.2|62
1650482640000|2022-04-20 19:24:00|35219.6|35217.2|35222.6|35220.2|35224.1|35221.7|35219.6|35217.2|92
1650482650000|2022-04-20 19:24:10|35222.1|35219.7|35225.1|35222.7|35229.1|35226.7|35221.1|35218.7|120
1650482660000|2022-04-20 19:24:20|35224.6|35222.2|35220.1|35217.7|35226.1|35223.7|35219.6|35217.2|40
1650482670000|2022-04-20 19:24:30|35220.6|35218.2|35217.6|35215.2|35222.1|35219.7|35217.6|35215.2|44
1650482680000|2022-04-20 19:24:40|35217.1|35214.7|35219.1|35216.7|35219.1|35216.7|35215.6|35213.2|64
1650482690000|2022-04-20 19:24:50|35219.6|35217.2|35225.1|35222.7|35225.6|35223.2|35218.6|35216.2|16
1650482700000|2022-04-20 19:25:00|35225.6|35223.2|35229.6|35227.2|35235.1|35232.7|35225.1|35222.7|106
1650482710000|2022-04-20 19:25:10|35230.1|35227.7|35234.6|35232.2|35237.1|35234.7|35228.6|35226.2|34
1650482720000|2022-04-20 19:25:20|35234.1|35231.7|35236.1|35233.7|35236.6|35234.2|35230.1|35227.7|41
1650482730000|2022-04-20 19:25:30|35235.6|35233.2|35237.6|35235.2|35237.6|35235.2|35234.6|35232.2|30
1650482740000|2022-04-20 19:25:40|35239.1|35236.7|35250.6|35248.2|35252.1|35249.7|35239.1|35236.7|191
1650482750000|2022-04-20 19:25:50|35251.1|35248.7|35252.1|35249.7|35253.6|35251.2|35247.6|35245.2|86
1650482760000|2022-04-20 19:26:00|35251.6|35249.2|35256.1|35253.7|35257.1|35254.7|35248.1|35245.7|87
1650482770000|2022-04-20 19:26:10|35256.6|35254.2|35258.1|35255.7|35261.6|35259.2|35256.1|35253.7|148
1650482780000|2022-04-20 19:26:20|35258.6|35256.2|35247.1|35244.7|35258.6|35256.2|35247.1|35244.7|104
1650482790000|2022-04-20 19:26:30|35246.6|35244.2|35246.6|35244.2|35250.1|35247.7|35245.6|35243.2|80
1650482800000|2022-04-20 19:26:40|35246.1|35243.7|35244.6|35242.2|35248.6|35246.2|35237.6|35235.2|186
1650482810000|2022-04-20 19:26:50|35245.1|35242.7|35243.1|35240.7|35247.6|35245.2|35242.6|35240.2|36
1650482820000|2022-04-20 19:27:00|35243.6|35241.2|35247.1|35244.7|35247.1|35244.7|35241.6|35239.2|32
1650482830000|2022-04-20 19:27:10|35247.6|35245.2|35251.1|35248.7|35252.1|35249.7|35247.1|35244.7|24
1650482840000|2022-04-20 19:27:20|35251.6|35249.2|35254.1|35251.7|35257.6|35255.2|35251.6|35249.2|69
1650482850000|2022-04-20 19:27:30|35254.6|35252.2|35255.6|35253.2|35259.6|35257.2|35254.1|35251.7|47
1650482860000|2022-04-20 19:27:40|35256.1|35253.7|35248.1|35245.7|35256.1|35253.7|35247.1|35244.7|53
1650482870000|2022-04-20 19:27:50|35247.6|35245.2|35243.1|35240.7|35247.6|35245.2|35240.1|35237.7|48
1650482880000|2022-04-20 19:28:00|35242.6|35240.2|35232.6|35230.2|35243.6|35241.2|35232.6|35230.2|74
1650482890000|2022-04-20 19:28:10|35233.6|35231.2|35231.1|35228.7|35234.1|35231.7|35228.1|35225.7|66
1650482900000|2022-04-20 19:28:20|35231.6|35229.2|35237.1|35234.7|35239.6|35237.2|35231.6|35229.2|127
1650482910000|2022-04-20 19:28:30|35237.6|35235.2|35232.1|35229.7|35238.1|35235.7|35232.1|35229.7|77
1650482920000|2022-04-20 19:28:40|35232.6|35230.2|35235.6|35233.2|35239.6|35237.2|35232.6|35230.2|69
1650482930000|2022-04-20 19:28:50|35235.1|35232.7|35233.1|35230.7|35236.6|35234.2|35232.1|35229.7|60
1650482940000|2022-04-20 19:29:00|35232.6|35230.2|35229.6|35227.2|35232.6|35230.2|35226.6|35224.2|70
1650482950000|2022-04-20 19:29:10|35229.1|35226.7|35235.1|35232.7|35235.6|35233.2|35227.6|35225.2|57
1650482960000|2022-04-20 19:29:20|35235.6|35233.2|35236.1|35233.7|35238.1|35235.7|35234.1|35231.7|30
1650482970000|2022-04-20 19:29:30|35235.6|35233.2|35230.6|35228.2|35236.1|35233.7|35230.1|35227.7|25
1650482980000|2022-04-20 19:29:40|35231.1|35228.7|35237.1|35234.7|35237.1|35234.7|35230.1|35227.7|35
1650482990000|2022-04-20 19:29:50|35236.6|35234.2|35239.1|35236.7|35240.1|35237.7|35236.6|35234.2|22
1650483000000|2022-04-20 19:30:00|35239.6|35237.2|35239.6|35237.2|35244.6|35242.2|35236.1|35233.7|71
1650483010000|2022-04-20 19:30:10|35240.1|35237.7|35232.1|35229.7|35240.6|35238.2|35230.1|35227.7|61
1650483020000|2022-04-20 19:30:20|35231.6|35229.2|35240.1|35237.7|35240.1|35237.7|35231.1|35228.7|23
1650483030000|2022-04-20 19:30:30|35239.6|35237.2|35233.6|35231.2|35242.6|35240.2|35232.6|35230.2|28
1650483040000|2022-04-20 19:30:40|35233.1|35230.7|35227.6|35225.2|35233.1|35230.7|35227.6|35225.2|44
1650483050000|2022-04-20 19:30:50|35228.1|35225.7|35230.1|35227.7|35232.6|35230.2|35226.6|35224.2|9
1650483060000|2022-04-20 19:31:00|35229.6|35227.2|35228.1|35225.7|35230.6|35228.2|35225.6|35223.2|48
1650483070000|2022-04-20 19:31:10|35228.6|35226.2|35235.1|35232.7|35235.6|35233.2|35226.1|35223.7|79
1650483080000|2022-04-20 19:31:20|35234.6|35232.2|35232.6|35230.2|35236.1|35233.7|35228.6|35226.2|60
1650483090000|2022-04-20 19:31:30|35233.1|35230.7|35241.1|35238.7|35241.1|35238.7|35232.1|35229.7|75
1650483100000|2022-04-20 19:31:40|35240.6|35238.2|35243.1|35240.7|35243.6|35241.2|35239.6|35237.2|36
1650483110000|2022-04-20 19:31:50|35243.6|35241.2|35246.1|35243.7|35249.6|35247.2|35243.1|35240.7|79
1650483120000|2022-04-20 19:32:00|35245.6|35243.2|35241.1|35238.7|35245.6|35243.2|35239.1|35236.7|62
1650483130000|2022-04-20 19:32:10|35240.6|35238.2|35244.6|35242.2|35247.6|35245.2|35239.6|35237.2|56
1650483140000|2022-04-20 19:32:20|35243.6|35241.2|35251.1|35248.7|35257.1|35254.7|35243.6|35241.2|103
1650483150000|2022-04-20 19:32:30|35250.6|35248.2|35253.6|35251.2|35255.1|35252.7|35250.6|35248.2|30
1650483160000|2022-04-20 19:32:40|35253.1|35250.7|35249.6|35247.2|35256.1|35253.7|35248.6|35246.2|40
1650483170000|2022-04-20 19:32:50|35250.1|35247.7|35240.1|35237.7|35250.1|35247.7|35236.1|35233.7|76
1650483180000|2022-04-20 19:33:00|35240.6|35238.2|35226.6|35224.2|35240.6|35238.2|35223.6|35221.2|103
1650483190000|2022-04-20 19:33:10|35226.1|35223.7|35228.1|35225.7|35228.1|35225.7|35221.6|35219.2|65
1650483200000|2022-04-20 19:33:20|35227.6|35225.2|35223.1|35220.7|35227.6|35225.2|35218.6|35216.2|46
1650483210000|2022-04-20 19:33:30|35223.6|35221.2|35221.1|35218.7|35224.6|35222.2|35220.1|35217.7|45
1650483220000|2022-04-20 19:33:40|35220.6|35218.2|35217.6|35215.2|35222.6|35220.2|35217.1|35214.7|60
1650483230000|2022-04-20 19:33:50|35218.1|35215.7|35208.1|35205.7|35219.6|35217.2|35208.1|35205.7|131
1650483240000|2022-04-20 19:34:00|35208.6|35206.2|35212.6|35210.2|35214.6|35212.2|35206.1|35203.7|164
1650483250000|2022-04-20 19:34:10|35211.6|35209.2|35213.1|35210.7|35220.1|35217.7|35210.6|35208.2|107
1650483260000|2022-04-20 19:34:20|35213.6|35211.2|35219.6|35217.2|35223.6|35221.2|35211.6|35209.2|65
1650483270000|2022-04-20 19:34:30|35219.1|35216.7|35211.1|35208.7|35222.6|35220.2|35210.6|35208.2|51
1650483280000|2022-04-20 19:34:40|35210.6|35208.2|35205.1|35202.7|35210.6|35208.2|35203.1|35200.7|92
1650483290000|2022-04-20 19:34:50|35205.6|35203.2|35201.1|35198.7|35208.1|35205.7|35199.6|35197.2|109
1650483300000|2022-04-20 19:35:00|35200.6|35198.2|35200.6|35198.2|35213.1|35210.7|35200.6|35198.2|77
1650483310000|2022-04-20 19:35:10|35200.1|35197.7|35202.1|35199.7|35203.6|35201.2|35194.1|35191.7|58
1650483320000|2022-04-20 19:35:20|35202.6|35200.2|35204.1|35201.7|35210.1|35207.7|35202.1|35199.7|32
1650483330000|2022-04-20 19:35:30|35203.6|35201.2|35196.1|35193.7|35204.6|35202.2|35192.1|35189.7|50
1650483340000|2022-04-20 19:35:40|35196.6|35194.2|35200.1|35197.7|35200.6|35198.2|35195.6|35193.2|41
1650483350000|2022-04-20 19:35:50|35199.6|35197.2|35191.6|35189.2|35200.1|35197.7|35191.1|35188.7|23
1650483360000|2022-04-20 19:36:00|35191.1|35188.7|35195.6|35193.2|35197.1|35194.7|35187.6|35185.2|74
1650483370000|2022-04-20 19:36:10|35196.1|35193.7|35201.1|35198.7|35201.1|35198.7|35192.1|35189.7|53
1650483380000|2022-04-20 19:36:20|35201.6|35199.2|35204.6|35202.2|35205.6|35203.2|35200.1|35197.7|35
1650483390000|2022-04-20 19:36:30|35206.6|35204.2|35210.6|35208.2|35211.1|35208.7|35206.1|35203.7|30
1650483400000|2022-04-20 19:36:40|35211.1|35208.7|35213.6|35211.2|35213.6|35211.2|35208.6|35206.2|42
1650483410000|2022-04-20 19:36:50|35214.1|35211.7|35220.1|35217.7|35222.1|35219.7|35214.1|35211.7|114
1650483420000|2022-04-20 19:37:00|35219.6|35217.2|35222.1|35219.7|35224.1|35221.7|35218.6|35216.2|58
1650483430000|2022-04-20 19:37:10|35222.6|35220.2|35232.6|35230.2|35235.1|35232.7|35222.1|35219.7|87
1650483440000|2022-04-20 19:37:20|35232.1|35229.7|35235.6|35233.2|35235.6|35233.2|35229.1|35226.7|87
1650483450000|2022-04-20 19:37:30|35235.1|35232.7|35226.6|35224.2|35238.6|35236.2|35226.1|35223.7|29
1650483460000|2022-04-20 19:37:40|35226.1|35223.7|35222.6|35220.2|35230.6|35228.2|35221.1|35218.7|61
1650483470000|2022-04-20 19:37:50|35222.1|35219.7|35213.1|35210.7|35222.1|35219.7|35211.6|35209.2|126
1650483480000|2022-04-20 19:38:00|35212.6|35210.2|35212.1|35209.7|35216.1|35213.7|35210.1|35207.7|54
1650483490000|2022-04-20 19:38:10|35212.6|35210.2|35214.1|35211.7|35216.1|35213.7|35209.6|35207.2|43
1650483500000|2022-04-20 19:38:20|35214.6|35212.2|35213.6|35211.2|35216.6|35214.2|35208.6|35206.2|35
1650483510000|2022-04-20 19:38:30|35214.1|35211.7|35226.6|35224.2|35228.1|35225.7|35213.6|35211.2|52
1650483520000|2022-04-20 19:38:40|35226.1|35223.7|35225.1|35222.7|35231.6|35229.2|35224.1|35221.7|36
1650483530000|2022-04-20 19:38:50|35224.6|35222.2|35229.1|35226.7|35230.6|35228.2|35224.1|35221.7|12
1650483540000|2022-04-20 19:39:00|35228.6|35226.2|35236.1|35233.7|35238.6|35236.2|35228.6|35226.2|65
1650483550000|2022-04-20 19:39:10|35235.6|35233.2|35229.1|35226.7|35239.6|35237.2|35227.6|35225.2|104
1650483560000|2022-04-20 19:39:20|35228.6|35226.2|35228.1|35225.7|35231.1|35228.7|35223.1|35220.7|30
1650483570000|2022-04-20 19:39:30|35228.6|35226.2|35225.6|35223.2|35228.6|35226.2|35222.6|35220.2|39
1650483580000|2022-04-20 19:39:40|35226.1|35223.7|35228.1|35225.7|35228.1|35225.7|35222.1|35219.7|14
1650483590000|2022-04-20 19:39:50|35227.6|35225.2|35227.1|35224.7|35229.1|35226.7|35224.1|35221.7|9
1650483600000|2022-04-20 19:40:00|35226.6|35224.2|35231.6|35229.2|35235.1|35232.7|35224.6|35222.2|85
1650483610000|2022-04-20 19:40:10|35232.1|35229.7|35236.6|35234.2|35240.6|35238.2|35231.6|35229.2|82
1650483620000|2022-04-20 19:40:20|35237.1|35234.7|35230.6|35228.2|35241.1|35238.7|35230.1|35227.7|77
1650483630000|2022-04-20 19:40:30|35230.1|35227.7|35230.6|35228.2|35233.1|35230.7|35228.6|35226.2|35
1650483640000|2022-04-20 19:40:40|35231.1|35228.7|35238.6|35236.2|35240.1|35237.7|35230.6|35228.2|39
1650483650000|2022-04-20 19:40:50|35239.1|35236.7|35240.1|35237.7|35245.6|35243.2|35238.6|35236.2|39
1650483660000|2022-04-20 19:41:00|35239.6|35237.2|35231.6|35229.2|35242.1|35239.7|35231.1|35228.7|25
1650483670000|2022-04-20 19:41:10|35231.1|35228.7|35235.1|35232.7|35235.6|35233.2|35230.6|35228.2|18
1650483680000|2022-04-20 19:41:20|35234.6|35232.2|35236.6|35234.2|35239.1|35236.7|35233.6|35231.2|21
1650483690000|2022-04-20 19:41:30|35236.1|35233.7|35236.1|35233.7|35239.1|35236.7|35233.6|35231.2|38
1650483700000|2022-04-20 19:41:40|35235.6|35233.2|35230.6|35228.2|35237.6|35235.2|35230.1|35227.7|29
1650483710000|2022-04-20 19:41:50|35230.1|35227.7|35238.1|35235.7|35238.6|35236.2|35229.1|35226.7|26
1650483720000|2022-04-20 19:42:00|35238.6|35236.2|35241.1|35238.7|35246.1|35243.7|35238.6|35236.2|76
1650483730000|2022-04-20 19:42:10|35241.6|35239.2|35240.6|35238.2|35244.6|35242.2|35240.1|35237.7|42
1650483740000|2022-04-20 19:42:20|35240.1|35237.7|35235.6|35233.2|35245.1|35242.7|35235.6|35233.2|71
1650483750000|2022-04-20 19:42:30|35236.1|35233.7|35221.1|35218.7|35236.6|35234.2|35221.1|35218.7|123
1650483760000|2022-04-20 19:42:40|35220.6|35218.2|35224.1|35221.7|35228.6|35226.2|35218.1|35215.7|82
1650483770000|2022-04-20 19:42:50|35224.6|35222.2|35228.1|35225.7|35229.1|35226.7|35224.1|35221.7|30
1650483780000|2022-04-20 19:43:00|35227.6|35225.2|35225.6|35223.2|35228.6|35226.2|35224.1|35221.7|31
1650483790000|2022-04-20 19:43:10|35226.1|35223.7|35222.6|35220.2|35226.6|35224.2|35221.6|35219.2|25
1650483800000|2022-04-20 19:43:20|35222.1|35219.7|35226.6|35224.2|35228.6|35226.2|35221.1|35218.7|44
1650483810000|2022-04-20 19:43:30|35226.1|35223.7|35234.6|35232.2|35234.6|35232.2|35225.1|35222.7|53
1650483820000|2022-04-20 19:43:40|35235.1|35232.7|35229.6|35227.2|35235.1|35232.7|35227.1|35224.7|56
1650483830000|2022-04-20 19:43:50|35229.1|35226.7|35232.6|35230.2|35233.6|35231.2|35229.1|35226.7|38
1650483840000|2022-04-20 19:44:00|35231.1|35228.7|35229.6|35227.2|35235.6|35233.2|35227.1|35224.7|45
1650483850000|2022-04-20 19:44:10|35230.1|35227.7|35232.6|35230.2|35240.1|35237.7|35228.6|35226.2|46
1650483860000|2022-04-20 19:44:20|35233.1|35230.7|35244.6|35242.2|35244.6|35242.2|35232.1|35229.7|67
1650483870000|2022-04-20 19:44:30|35245.1|35242.7|35243.1|35240.7|35247.1|35244.7|35242.1|35239.7|38
1650483880000|2022-04-20 19:44:40|35243.6|35241.2|35246.1|35243.7|35247.6|35245.2|35240.1|35237.7|22
1650483890000|2022-04-20 19:44:50|35246.6|35244.2|35242.1|35239.7|35247.1|35244.7|35239.6|35237.2|41
1650483900000|2022-04-20 19:45:00|35245.6|35243.2|35243.1|35240.7|35248.1|35245.7|35240.6|35238.2|51
1650483910000|2022-04-20 19:45:10|35245.6|35243.2|35249.1|35246.7|35260.1|35257.7|35245.1|35242.7|155
1650483920000|2022-04-20 19:45:20|35249.6|35247.2|35254.1|35251.7|35261.1|35258.7|35249.6|35247.2|67
1650483930000|2022-04-20 19:45:30|35254.6|35252.2|35255.1|35252.7|35259.1|35256.7|35252.6|35250.2|49
1650483940000|2022-04-20 19:45:40|35254.6|35252.2|35247.1|35244.7|35255.1|35252.7|35246.1|35243.7|59
1650483950000|2022-04-20 19:45:50|35248.1|35245.7|35253.1|35250.7|35253.1|35250.7|35246.6|35244.2|78
1650483960000|2022-04-20 19:46:00|35252.6|35250.2|35258.1|35255.7|35264.6|35262.2|35250.6|35248.2|74
1650483970000|2022-04-20 19:46:10|35259.1|35256.7|35260.6|35258.2|35266.1|35263.7|35258.1|35255.7|60
1650483980000|2022-04-20 19:46:20|35260.1|35257.7|35268.1|35265.7|35270.6|35268.2|35260.1|35257.7|85
1650483990000|2022-04-20 19:46:30|35268.6|35266.2|35271.1|35268.7|35277.6|35275.2|35266.1|35263.7|169
1650484000000|2022-04-20 19:46:40|35271.6|35269.2|35273.6|35271.2|35276.1|35273.7|35266.1|35263.7|113
1650484010000|2022-04-20 19:46:50|35272.6|35270.2|35271.1|35268.7|35278.1|35275.7|35270.1|35267.7|43
1650484020000|2022-04-20 19:47:00|35270.1|35267.7|35276.6|35274.2|35280.6|35278.2|35270.1|35267.7|105
1650484030000|2022-04-20 19:47:10|35277.6|35275.2|35280.1|35277.7|35285.1|35282.7|35277.1|35274.7|56
1650484040000|2022-04-20 19:47:20|35280.6|35278.2|35277.1|35274.7|35282.1|35279.7|35275.6|35273.2|61
1650484050000|2022-04-20 19:47:30|35276.6|35274.2|35273.1|35270.7|35277.1|35274.7|35267.1|35264.7|47
1650484060000|2022-04-20 19:47:40|35272.6|35270.2|35284.1|35281.7|35285.1|35282.7|35271.1|35268.7|69
1650484070000|2022-04-20 19:47:50|35288.6|35286.2|35291.6|35289.2|35292.6|35290.2|35287.6|35285.2|131
1650484080000|2022-04-20 19:48:00|35292.1|35289.7|35293.1|35290.7|35297.6|35295.2|35282.1|35279.7|354
1650484090000|2022-04-20 19:48:10|35293.6|35291.2|35285.6|35283.2|35293.6|35291.2|35284.1|35281.7|84
1650484100000|2022-04-20 19:48:20|35287.1|35284.7|35288.1|35285.7|35288.1|35285.7|35281.1|35278.7|45
1650484110000|2022-04-20 19:48:30|35286.1|35283.7|35274.6|35272.2|35286.1|35283.7|35272.1|35269.7|87
1650484120000|2022-04-20 19:48:40|35274.1|35271.7|35267.1|35264.7|35275.1|35272.7|35265.1|35262.7|95
1650484130000|2022-04-20 19:48:50|35264.1|35261.7|35273.1|35270.7|35275.1|35272.7|35264.1|35261.7|85
1650484140000|2022-04-20 19:49:00|35271.1|35268.7|35278.1|35275.7|35281.1|35278.7|35269.1|35266.7|37
1650484150000|2022-04-20 19:49:10|35278.6|35276.2|35270.1|35267.7|35279.1|35276.7|35269.6|35267.2|16
1650484160000|2022-04-20 19:49:20|35271.1|35268.7|35266.6|35264.2|35271.6|35269.2|35263.6|35261.2|55
1650484170000|2022-04-20 19:49:30|35266.1|35263.7|35265.1|35262.7|35268.6|35266.2|35263.1|35260.7|42
1650484180000|2022-04-20 19:49:40|35264.6|35262.2|35267.1|35264.7|35268.1|35265.7|35262.1|35259.7|39
1650484190000|2022-04-20 19:49:50|35266.6|35264.2|35262.6|35260.2|35267.1|35264.7|35262.6|35260.2|39
1650484200000|2022-04-20 19:50:00|35262.1|35259.7|35239.1|35236.7|35282.1|35279.7|35233.1|35230.7|550
1650484210000|2022-04-20 19:50:10|35240.1|35237.7|35224.1|35221.7|35241.6|35239.2|35213.1|35210.7|229
1650484220000|2022-04-20 19:50:20|35223.1|35220.7|35226.6|35224.2|35228.1|35225.7|35220.1|35217.7|96
1650484230000|2022-04-20 19:50:30|35224.6|35222.2|35243.1|35240.7|35243.1|35240.7|35219.6|35217.2|130
1650484240000|2022-04-20 19:50:40|35242.1|35239.7|35246.1|35243.7|35251.6|35249.2|35242.1|35239.7|94
1650484250000|2022-04-20 19:50:50|35246.6|35244.2|35244.1|35241.7|35248.6|35246.2|35242.6|35240.2|56
1650484260000|2022-04-20 19:51:00|35244.6|35242.2|35237.1|35234.7|35250.6|35248.2|35234.1|35231.7|53
1650484270000|2022-04-20 19:51:10|35237.6|35235.2|35242.6|35240.2|35242.6|35240.2|35234.1|35231.7|63
1650484280000|2022-04-20 19:51:20|35242.1|35239.7|35238.1|35235.7|35247.6|35245.2|35238.1|35235.7|48
1650484290000|2022-04-20 19:51:30|35238.6|35236.2|35233.1|35230.7|35239.6|35237.2|35229.6|35227.2|70
1650484300000|2022-04-20 19:51:40|35232.6|35230.2|35221.6|35219.2|35232.6|35230.2|35221.1|35218.7|42
1650484310000|2022-04-20 19:51:50|35222.1|35219.7|35223.1|35220.7|35227.6|35225.2|35219.6|35217.2|75
1650484320000|2022-04-20 19:52:00|35222.6|35220.2|35203.6|35201.2|35224.1|35221.7|35203.1|35200.7|171
1650484330000|2022-04-20 19:52:10|35203.1|35200.7|35211.1|35208.7|35217.6|35215.2|35199.1|35196.7|94
1650484340000|2022-04-20 19:52:20|35211.6|35209.2|35219.6|35217.2|35219.6|35217.2|35209.1|35206.7|49
1650484350000|2022-04-20 19:52:30|35220.6|35218.2|35225.1|35222.7|35225.6|35223.2|35216.6|35214.2|90
1650484360000|2022-04-20 19:52:40|35224.6|35222.2|35215.6|35213.2|35229.1|35226.7|35213.1|35210.7|80
1650484370000|2022-04-20 19:52:50|35216.1|35213.7|35212.1|35209.7|35216.1|35213.7|35210.1|35207.7|48
1650484380000|2022-04-20 19:53:00|35211.1|35208.7|35197.6|35195.2|35211.1|35208.7|35192.1|35189.7|169
1650484390000|2022-04-20 19:53:10|35197.1|35194.7|35196.6|35194.2|35199.1|35196.7|35193.1|35190.7|53
1650484400000|2022-04-20 19:53:20|35196.1|35193.7|35195.6|35193.2|35200.6|35198.2|35192.6|35190.2|51
1650484410000|2022-04-20 19:53:30|35196.6|35194.2|35195.1|35192.7|35197.6|35195.2|35191.6|35189.2|63
1650484420000|2022-04-20 19:53:40|35194.6|35192.2|35205.1|35202.7|35206.1|35203.7|35194.1|35191.7|99
1650484430000|2022-04-20 19:53:50|35204.6|35202.2|35207.6|35205.2|35210.1|35207.7|35203.6|35201.2|46
1650484440000|2022-04-20 19:54:00|35208.1|35205.7|35192.6|35190.2|35208.1|35205.7|35192.1|35189.7|73
1650484450000|2022-04-20 19:54:10|35192.1|35189.7|35192.1|35189.7|35195.6|35193.2|35187.1|35184.7|137
1650484460000|2022-04-20 19:54:20|35191.1|35188.7|35189.1|35186.7|35193.1|35190.7|35183.6|35181.2|84
1650484470000|2022-04-20 19:54:30|35188.6|35186.2|35189.1|35186.7|35192.6|35190.2|35183.1|35180.7|71
1650484480000|2022-04-20 19:54:40|35188.6|35186.2|35189.1|35186.7|35189.6|35187.2|35179.1|35176.7|176
1650484490000|2022-04-20 19:54:50|35189.6|35187.2|35190.1|35187.7|35193.6|35191.2|35185.6|35183.2|36
1650484500000|2022-04-20 19:55:00|35190.6|35188.2|35189.6|35187.2|35199.1|35196.7|35185.1|35182.7|223
1650484510000|2022-04-20 19:55:10|35190.6|35188.2|35189.1|35186.7|35196.6|35194.2|35185.6|35183.2|358
1650484520000|2022-04-20 19:55:20|35188.6|35186.2|35187.6|35185.2|35189.6|35187.2|35181.6|35179.2|174
1650484530000|2022-04-20 19:55:30|35188.1|35185.7|35188.1|35185.7|35189.1|35186.7|35183.6|35181.2|80
1650484540000|2022-04-20 19:55:40|35187.6|35185.2|35174.1|35171.7|35187.6|35185.2|35171.6|35169.2|137
1650484550000|2022-04-20 19:55:50|35177.6|35175.2|35172.1|35169.7|35177.6|35175.2|35170.6|35168.2|80
1650484560000|2022-04-20 19:56:00|35172.6|35170.2|35174.1|35171.7|35178.1|35175.7|35169.6|35167.2|210
1650484570000|2022-04-20 19:56:10|35173.6|35171.2|35172.1|35169.7|35174.1|35171.7|35169.6|35167.2|125
1650484580000|2022-04-20 19:56:20|35172.6|35170.2|35170.1|35167.7|35175.1|35172.7|35168.6|35166.2|108
1650484590000|2022-04-20 19:56:30|35170.6|35168.2|35159.6|35157.2|35170.6|35168.2|35156.6|35154.2|204
1650484600000|2022-04-20 19:56:40|35160.1|35157.7|35165.1|35162.7|35165.1|35162.7|35156.6|35154.2|74
1650484610000|2022-04-20 19:56:50|35164.1|35161.7|35155.6|35153.2|35165.1|35162.7|35155.1|35152.7|103
1650484620000|2022-04-20 19:57:00|35156.1|35153.7|35161.1|35158.7|35161.6|35159.2|35155.1|35152.7|179
1650484630000|2022-04-20 19:57:10|35160.6|35158.2|35172.1|35169.7|35173.6|35171.2|35159.6|35157.2|304
1650484640000|2022-04-20 19:57:20|35172.6|35170.2|35173.1|35170.7|35181.1|35178.7|35172.1|35169.7|116
1650484650000|2022-04-20 19:57:30|35173.6|35171.2|35162.1|35159.7|35174.1|35171.7|35160.6|35158.2|110
1650484660000|2022-04-20 19:57:40|35161.6|35159.2|35160.6|35158.2|35167.1|35164.7|35160.1|35157.7|82
1650484670000|2022-04-20 19:57:50|35161.1|35158.7|35163.1|35160.7|35164.6|35162.2|35159.6|35157.2|37
1650484680000|2022-04-20 19:58:00|35162.6|35160.2|35163.1|35160.7|35168.6|35166.2|35160.6|35158.2|119
1650484690000|2022-04-20 19:58:10|35162.6|35160.2|35167.1|35164.7|35168.1|35165.7|35161.1|35158.7|55
1650484700000|2022-04-20 19:58:20|35166.6|35164.2|35164.1|35161.7|35174.1|35171.7|35163.6|35161.2|65
1650484710000|2022-04-20 19:58:30|35163.6|35161.2|35175.6|35173.2|35175.6|35173.2|35162.1|35159.7|49
1650484720000|2022-04-20 19:58:40|35176.1|35173.7|35179.1|35176.7|35179.1|35176.7|35172.1|35169.7|52
1650484730000|2022-04-20 19:58:50|35178.6|35176.2|35178.1|35175.7|35178.6|35176.2|35175.1|35172.7|69
1650484740000|2022-04-20 19:59:00|35178.6|35176.2|35172.1|35169.7|35182.6|35180.2|35171.6|35169.2|125
1650484750000|2022-04-20 19:59:10|35171.1|35168.7|35156.6|35154.2|35174.1|35171.7|35156.1|35153.7|150
1650484760000|2022-04-20 19:59:20|35156.1|35153.7|35165.1|35162.7|35165.1|35162.7|35154.1|35151.7|163
1650484770000|2022-04-20 19:59:30|35166.1|35163.7|35177.6|35175.2|35181.6|35179.2|35162.6|35160.2|251
1650484780000|2022-04-20 19:59:40|35178.1|35175.7|35164.6|35162.2|35178.1|35175.7|35160.6|35158.2|228
1650484790000|2022-04-20 19:59:50|35163.6|35161.2|35171.6|35169.2|35173.6|35171.2|35159.1|35156.7|665
1650484800000|2022-04-20 20:00:00|35165.6|35163.2|35163.3|35158.5|35173.3|35168.5|35156.3|35151.5|277
1650484810000|2022-04-20 20:00:10|35166.3|35161.5|35169.3|35164.5|35172.8|35168|35166.3|35161.5|67
1650484820000|2022-04-20 20:00:20|35168.8|35164|35169.3|35164.5|35169.8|35165|35161.8|35157|46
1650484830000|2022-04-20 20:00:30|35168.8|35164|35165.3|35160.5|35170.8|35166|35163.8|35159|19
1650484840000|2022-04-20 20:00:40|35165.8|35161|35179.3|35174.5|35190.8|35186|35165.3|35160.5|234
1650484850000|2022-04-20 20:00:50|35179.8|35175|35180.8|35176|35185.8|35181|35177.3|35172.5|72
1650484860000|2022-04-20 20:01:00|35180.3|35175.5|35165.8|35161|35180.8|35176|35165.3|35160.5|79
1650484870000|2022-04-20 20:01:10|35166.3|35161.5|35166.8|35162|35168.3|35163.5|35163.8|35159|49
1650484880000|2022-04-20 20:01:20|35167.3|35162.5|35164.8|35160|35168.3|35163.5|35160.8|35156|42
1650484890000|2022-04-20 20:01:30|35165.8|35161|35169.8|35165|35170.8|35166|35164.8|35160|13
1650484900000|2022-04-20 20:01:40|35170.3|35165.5|35179.3|35174.5|35179.3|35174.5|35170.3|35165.5|26
1650484910000|2022-04-20 20:01:50|35178.8|35174|35180.3|35175.5|35181.3|35176.5|35174.8|35170|34
1650484920000|2022-04-20 20:02:00|35179.8|35175|35177.3|35172.5|35179.8|35175|35176.3|35171.5|18
1650484930000|2022-04-20 20:02:10|35177.8|35173|35176.3|35171.5|35181.3|35176.5|35174.3|35169.5|36
1650484940000|2022-04-20 20:02:20|35175.8|35171|35180.8|35176|35183.3|35178.5|35175.8|35171|37
1650484950000|2022-04-20 20:02:30|35181.8|35177|35186.8|35182|35187.3|35182.5|35178.3|35173.5|53
1650484960000|2022-04-20 20:02:40|35186.3|35181.5|35186.3|35181.5|35189.3|35184.5|35185.3|35180.5|54
1650484970000|2022-04-20 20:02:50|35185.8|35181|35182.8|35178|35188.8|35184|35180.8|35176|46
1650484980000|2022-04-20 20:03:00|35181.8|35177|35193.3|35188.5|35195.3|35190.5|35181.8|35177|46
1650484990000|2022-04-20 20:03:10|35192.8|35188|35198.3|35193.5|35199.8|35195|35190.3|35185.5|39
1650485000000|2022-04-20 20:03:20|35198.8|35194|35201.3|35196.5|35202.8|35198|35195.3|35190.5|80
1650485010000|2022-04-20 20:03:30|35200.8|35196|35194.3|35189.5|35201.8|35197|35192.3|35187.5|45
1650485020000|2022-04-20 20:03:40|35195.8|35191|35184.8|35180|35195.8|35191|35184.8|35180|31
1650485030000|2022-04-20 20:03:50|35184.3|35179.5|35186.3|35181.5|35186.3|35181.5|35179.8|35175|39
1650485040000|2022-04-20 20:04:00|35185.8|35181|35191.3|35186.5|35191.8|35187|35185.3|35180.5|18
1650485050000|2022-04-20 20:04:10|35192.3|35187.5|35205.3|35200.5|35214.3|35209.5|35192.3|35187.5|144
1650485060000|2022-04-20 20:04:20|35206.3|35201.5|35226.3|35221.5|35228.8|35224|35204.8|35200|216
1650485070000|2022-04-20 20:04:30|35226.8|35222|35202.3|35197.5|35226.8|35222|35202.3|35197.5|142
1650485080000|2022-04-20 20:04:40|35202.8|35198|35209.3|35204.5|35211.3|35206.5|35199.3|35194.5|49
1650485090000|2022-04-20 20:04:50|35213.3|35208.5|35214.8|35210|35225.3|35220.5|35211.8|35207|151
1650485100000|2022-04-20 20:05:00|35213.8|35209|35230.3|35225.5|35243.8|35239|35213.8|35209|344
1650485110000|2022-04-20 20:05:10|35232.3|35227.5|35216.8|35212|35234.3|35229.5|35216.8|35212|139
1650485120000|2022-04-20 20:05:20|35217.3|35212.5|35225.8|35221|35226.3|35221.5|35214.8|35210|52
1650485130000|2022-04-20 20:05:30|35226.3|35221.5|35220.8|35216|35229.3|35224.5|35219.3|35214.5|27
1650485140000|2022-04-20 20:05:40|35221.3|35216.5|35222.3|35217.5|35223.8|35219|35212.3|35207.5|96
1650485150000|2022-04-20 20:05:50|35222.8|35218|35186.3|35181.5|35222.8|35218|35177.8|35173|241
1650485160000|2022-04-20 20:06:00|35186.8|35182|35207.3|35202.5|35209.3|35204.5|35180.8|35176|291
1650485170000|2022-04-20 20:06:10|35207.8|35203|35208.3|35203.5|35216.3|35211.5|35201.8|35197|124
1650485180000|2022-04-20 20:06:20|35207.8|35203|35211.8|35207|35217.8|35213|35203.8|35199|69
1650485190000|2022-04-20 20:06:30|35211.3|35206.5|35209.3|35204.5|35211.8|35207|35202.3|35197.5|55
1650485200000|2022-04-20 20:06:40|35208.8|35204|35216.8|35212|35218.8|35214|35208.8|35204|28
1650485210000|2022-04-20 20:06:50|35216.3|35211.5|35220.8|35216|35229.3|35224.5|35215.8|35211|66
1650485220000|2022-04-20 20:07:00|35220.3|35215.5|35222.3|35217.5|35223.3|35218.5|35215.8|35211|18
1650485230000|2022-04-20 20:07:10|35222.8|35218|35219.3|35214.5|35225.8|35221|35216.3|35211.5|124
1650485240000|2022-04-20 20:07:20|35218.8|35214|35218.3|35213.5|35219.3|35214.5|35211.8|35207|24
1650485250000|2022-04-20 20:07:30|35218.8|35214|35215.8|35211|35224.8|35220|35213.8|35209|29
1650485260000|2022-04-20 20:07:40|35216.3|35211.5|35211.8|35207|35220.3|35215.5|35211.3|35206.5|5
1650485270000|2022-04-20 20:07:50|35209.8|35205|35206.8|35202|35210.3|35205.5|35204.3|35199.5|12
1650485280000|2022-04-20 20:08:00|35207.3|35202.5|35216.3|35211.5|35216.3|35211.5|35207.3|35202.5|28
1650485290000|2022-04-20 20:08:10|35216.8|35212|35213.3|35208.5|35219.3|35214.5|35213.3|35208.5|17
1650485300000|2022-04-20 20:08:20|35212.8|35208|35214.3|35209.5|35216.3|35211.5|35205.8|35201|19
1650485310000|2022-04-20 20:08:30|35213.3|35208.5|35211.8|35207|35215.3|35210.5|35206.8|35202|21
1650485320000|2022-04-20 20:08:40|35212.3|35207.5|35218.8|35214|35225.3|35220.5|35207.8|35203|54
1650485330000|2022-04-20 20:08:50|35218.3|35213.5|35211.3|35206.5|35219.3|35214.5|35210.8|35206|12
1650485340000|2022-04-20 20:09:00|35211.8|35207|35214.3|35209.5|35220.8|35216|35210.8|35206|40
1650485350000|2022-04-20 20:09:10|35215.3|35210.5|35220.8|35216|35220.8|35216|35213.8|35209|11
1650485360000|2022-04-20 20:09:20|35221.3|35216.5|35218.8|35214|35221.3|35216.5|35217.8|35213|11
1650485370000|2022-04-20 20:09:30|35218.3|35213.5|35216.8|35212|35218.8|35214|35212.3|35207.5|24
1650485380000|2022-04-20 20:09:40|35216.3|35211.5|35217.8|35213|35220.3|35215.5|35213.8|35209|25
1650485390000|2022-04-20 20:09:50|35218.3|35213.5|35215.8|35211|35222.8|35218|35214.8|35210|25
1650485400000|2022-04-20 20:10:00|35215.3|35210.5|35219.3|35214.5|35221.8|35217|35211.3|35206.5|28
1650485410000|2022-04-20 20:10:10|35218.8|35214|35213.8|35209|35218.8|35214|35211.3|35206.5|22
1650485420000|2022-04-20 20:10:20|35214.3|35209.5|35218.3|35213.5|35221.3|35216.5|35213.3|35208.5|31
1650485430000|2022-04-20 20:10:30|35217.8|35213|35213.8|35209|35218.8|35214|35207.3|35202.5|56
1650485440000|2022-04-20 20:10:40|35213.3|35208.5|35213.3|35208.5|35219.8|35215|35213.3|35208.5|12
1650485450000|2022-04-20 20:10:50|35212.3|35207.5|35214.8|35210|35221.8|35217|35211.8|35207|37
1650485460000|2022-04-20 20:11:00|35214.3|35209.5|35221.3|35216.5|35222.8|35218|35214.3|35209.5|22
1650485470000|2022-04-20 20:11:10|35220.8|35216|35216.8|35212|35220.8|35216|35216.3|35211.5|62
1650485480000|2022-04-20 20:11:20|35217.3|35212.5|35217.8|35213|35220.8|35216|35213.8|35209|12
1650485490000|2022-04-20 20:11:30|35211.3|35206.5|35213.8|35209|35213.8|35209|35211.3|35206.5|16
1650485500000|2022-04-20 20:11:40|35213.3|35208.5|35214.3|35209.5|35214.3|35209.5|35212.8|35208|5
1650485510000|2022-04-20 20:11:50|35213.8|35209|35215.8|35211|35216.3|35211.5|35212.8|35208|10
1650485520000|2022-04-20 20:12:00|35216.3|35211.5|35217.3|35212.5|35217.3|35212.5|35210.3|35205.5|36
1650485530000|2022-04-20 20:12:10|35216.8|35212|35212.8|35208|35216.8|35212|35210.8|35206|8
1650485540000|2022-04-20 20:12:20|35212.3|35207.5|35208.3|35203.5|35212.3|35207.5|35207.3|35202.5|14
1650485550000|2022-04-20 20:12:30|35208.8|35204|35207.3|35202.5|35208.8|35204|35207.3|35202.5|15
1650485560000|2022-04-20 20:12:40|35206.8|35202|35210.3|35205.5|35210.3|35205.5|35205.3|35200.5|3
1650485570000|2022-04-20 20:12:50|35210.8|35206|35212.8|35208|35214.8|35210|35210.8|35206|19
1650485580000|2022-04-20 20:13:00|35213.3|35208.5|35215.3|35210.5|35217.8|35213|35213.3|35208.5|22
1650485590000|2022-04-20 20:13:10|35215.8|35211|35219.3|35214.5|35219.8|35215|35213.8|35209|7
1650485600000|2022-04-20 20:13:20|35218.8|35214|35220.3|35215.5|35220.8|35216|35218.3|35213.5|10
1650485610000|2022-04-20 20:13:30|35219.3|35214.5|35221.3|35216.5|35222.8|35218|35219.3|35214.5|23
1650485620000|2022-04-20 20:13:40|35217.3|35212.5|35214.3|35209.5|35217.3|35212.5|35213.8|35209|22
1650485630000|2022-04-20 20:13:50|35213.8|35209|35213.8|35209|35214.3|35209.5|35211.8|35207|29
1650485640000|2022-04-20 20:14:00|35214.3|35209.5|35212.3|35207.5|35216.8|35212|35209.3|35204.5|32
1650485650000|2022-04-20 20:14:10|35211.8|35207|35207.8|35203|35211.8|35207|35205.3|35200.5|15
1650485660000|2022-04-20 20:14:20|35208.3|35203.5|35209.8|35205|35210.8|35206|35207.8|35203|19
1650485670000|2022-04-20 20:14:30|35208.8|35204|35208.3|35203.5|35208.8|35204|35204.8|35200|23
1650485680000|2022-04-20 20:14:40|35207.8|35203|35207.3|35202.5|35208.3|35203.5|35205.8|35201|9
1650485690000|2022-04-20 20:14:50|35207.8|35203|35212.3|35207.5|35213.8|35209|35203.8|35199|42
1650485700000|2022-04-20 20:15:00|35211.8|35207|35222.8|35218|35222.8|35218|35206.8|35202|28
1650485710000|2022-04-20 20:15:10|35222.3|35217.5|35213.8|35209|35223.3|35218.5|35213.8|35209|13
1650485720000|2022-04-20 20:15:20|35212.8|35208|35215.3|35210.5|35215.3|35210.5|35212.8|35208|1
1650485730000|2022-04-20 20:15:30|35214.8|35210|35215.8|35211|35215.8|35211|35213.3|35208.5|21
1650485740000|2022-04-20 20:15:40|35216.8|35212|35213.8|35209|35217.8|35213|35213.8|35209|11
1650485750000|2022-04-20 20:15:50|35207.8|35203|35203.3|35198.5|35209.3|35204.5|35199.3|35194.5|47
1650485760000|2022-04-20 20:16:00|35202.8|35198|35207.8|35203|35211.8|35207|35201.3|35196.5|39
1650485770000|2022-04-20 20:16:10|35208.3|35203.5|35203.3|35198.5|35208.3|35203.5|35203.3|35198.5|8
1650485780000|2022-04-20 20:16:20|35202.8|35198|35194.3|35189.5|35202.8|35198|35194.3|35189.5|31
1650485790000|2022-04-20 20:16:30|35194.8|35190|35200.3|35195.5|35200.3|35195.5|35194.8|35190|15
1650485800000|2022-04-20 20:16:40|35200.8|35196|35200.3|35195.5|35200.8|35196|35200.3|35195.5|11
1650485810000|2022-04-20 20:16:50|35200.8|35196|35202.8|35198|35203.3|35198.5|35200.8|35196|12
1650485820000|2022-04-20 20:17:00|35203.8|35199|35212.3|35207.5|35212.3|35207.5|35203.8|35199|34
1650485830000|2022-04-20 20:17:10|35211.8|35207|35205.8|35201|35211.8|35207|35205.8|35201|15
1650485840000|2022-04-20 20:17:20|35205.3|35200.5|35205.8|35201|35206.8|35202|35204.3|35199.5|15
1650485850000|2022-04-20 20:17:30|35205.3|35200.5|35202.3|35197.5|35205.8|35201|35201.3|35196.5|10
1650485860000|2022-04-20 20:17:40|35202.8|35198|35199.8|35195|35207.8|35203|35199.8|35195|27
1650485870000|2022-04-20 20:17:50|35200.3|35195.5|35202.3|35197.5|35203.3|35198.5|35197.3|35192.5|14
1650485880000|2022-04-20 20:18:00|35202.8|35198|35202.3|35197.5|35202.8|35198|35202.3|35197.5|0
1650485890000|2022-04-20 20:18:10|35202.8|35198|35203.3|35198.5|35203.8|35199|35202.8|35198|4
1650485900000|2022-04-20 20:18:20|35202.8|35198|35203.3|35198.5|35204.3|35199.5|35202.8|35198|3
1650485910000|2022-04-20 20:18:30|35203.8|35199|35206.3|35201.5|35206.3|35201.5|35203.8|35199|3
1650485920000|2022-04-20 20:18:40|35205.8|35201|35200.8|35196|35205.8|35201|35200.8|35196|6
1650485930000|2022-04-20 20:18:50|35202.3|35197.5|35203.8|35199|35203.8|35199|35202.3|35197.5|3
1650485940000|2022-04-20 20:19:00|35203.3|35198.5|35205.3|35200.5|35205.3|35200.5|35201.3|35196.5|6
1650485950000|2022-04-20 20:19:10|35204.8|35200|35203.3|35198.5|35204.8|35200|35202.3|35197.5|6
1650485960000|2022-04-20 20:19:20|35203.8|35199|35205.8|35201|35206.3|35201.5|35203.8|35199|1
1650485970000|2022-04-20 20:19:30|35203.3|35198.5|35207.8|35203|35207.8|35203|35202.8|35198|8
1650485980000|2022-04-20 20:19:40|35207.3|35202.5|35208.3|35203.5|35208.3|35203.5|35206.8|35202|2
1650485990000|2022-04-20 20:19:50|35208.8|35204|35210.3|35205.5|35210.8|35206|35208.8|35204|16
1650486000000|2022-04-20 20:20:00|35210.8|35206|35211.8|35207|35211.8|35207|35207.8|35203|15
1650486010000|2022-04-20 20:20:10|35211.3|35206.5|35212.8|35208|35213.8|35209|35210.3|35205.5|14
1650486020000|2022-04-20 20:20:20|35212.3|35207.5|35211.3|35206.5|35212.3|35207.5|35210.3|35205.5|3
1650486030000|2022-04-20 20:20:30|35212.8|35208|35213.8|35209|35214.3|35209.5|35209.8|35205|9
1650486040000|2022-04-20 20:20:40|35214.3|35209.5|35213.8|35209|35214.3|35209.5|35213.8|35209|0
1650486050000|2022-04-20 20:20:50|35214.3|35209.5|35215.3|35210.5|35215.3|35210.5|35214.3|35209.5|2
1650486060000|2022-04-20 20:21:00|35214.8|35210|35215.3|35210.5|35215.8|35211|35213.8|35209|14
1650486070000|2022-04-20 20:21:10|35214.8|35210|35211.8|35207|35215.3|35210.5|35211.8|35207|17
1650486080000|2022-04-20 20:21:20|35211.3|35206.5|35210.3|35205.5|35211.8|35207|35209.8|35205|14
1650486090000|2022-04-20 20:21:30|35210.8|35206|35208.8|35204|35210.8|35206|35208.8|35204|10
1650486100000|2022-04-20 20:21:40|35209.3|35204.5|35210.3|35205.5|35211.3|35206.5|35209.3|35204.5|1
1650486110000|2022-04-20 20:21:50|35206.8|35202|35206.3|35201.5|35206.8|35202|35205.8|35201|3
1650486120000|2022-04-20 20:22:00|35205.8|35201|35210.3|35205.5|35210.3|35205.5|35205.8|35201|8
1650486130000|2022-04-20 20:22:10|35211.3|35206.5|35210.3|35205.5|35211.3|35206.5|35210.3|35205.5|5
1650486140000|2022-04-20 20:22:20|35207.8|35203|35207.3|35202.5|35207.8|35203|35207.3|35202.5|3
1650486150000|2022-04-20 20:22:30|35207.8|35203|35207.3|35202.5|35207.8|35203|35206.8|35202|6
1650486160000|2022-04-20 20:22:40|35207.8|35203|35209.8|35205|35210.8|35206|35207.3|35202.5|7
1650486170000|2022-04-20 20:22:50|35209.3|35204.5|35208.8|35204|35209.3|35204.5|35208.8|35204|4
1650486180000|2022-04-20 20:23:00|35208.3|35203.5|35208.8|35204|35208.8|35204|35206.8|35202|17
1650486190000|2022-04-20 20:23:10|35209.8|35205|35210.8|35206|35210.8|35206|35209.8|35205|2
1650486200000|2022-04-20 20:23:20|35211.3|35206.5|35213.8|35209|35213.8|35209|35211.3|35206.5|5
1650486210000|2022-04-20 20:23:30|35214.8|35210|35214.3|35209.5|35214.8|35210|35214.3|35209.5|10
1650486230000|2022-04-20 20:23:50|35211.8|35207|35213.8|35209|35213.8|35209|35211.8|35207|6
1650486250000|2022-04-20 20:24:10|35211.8|35207|35209.8|35205|35211.8|35207|35209.3|35204.5|4
1650486260000|2022-04-20 20:24:20|35207.3|35202.5|35206.3|35201.5|35207.3|35202.5|35206.3|35201.5|1
1650486270000|2022-04-20 20:24:30|35200.3|35195.5|35200.8|35196|35200.8|35196|35198.8|35194|23
1650486280000|2022-04-20 20:24:40|35201.3|35196.5|35202.3|35197.5|35205.3|35200.5|35201.3|35196.5|12
1650486290000|2022-04-20 20:24:50|35200.8|35196|35206.3|35201.5|35206.3|35201.5|35200.8|35196|5
1650486300000|2022-04-20 20:25:00|35205.8|35201|35203.3|35198.5|35205.8|35201|35202.3|35197.5|1
1650486310000|2022-04-20 20:25:10|35202.8|35198|35200.3|35195.5|35202.8|35198|35200.3|35195.5|1
1650486320000|2022-04-20 20:25:20|35204.8|35200|35204.8|35200|35206.3|35201.5|35204.8|35200|10
1650486330000|2022-04-20 20:25:30|35206.3|35201.5|35205.8|35201|35206.3|35201.5|35205.8|35201|7
1650486340000|2022-04-20 20:25:40|35206.3|35201.5|35205.8|35201|35206.3|35201.5|35205.8|35201|0
1650486350000|2022-04-20 20:25:50|35206.3|35201.5|35205.3|35200.5|35206.3|35201.5|35205.3|35200.5|6
1650486360000|2022-04-20 20:26:00|35204.8|35200|35207.3|35202.5|35207.3|35202.5|35204.8|35200|5
1650486370000|2022-04-20 20:26:10|35206.8|35202|35206.3|35201.5|35206.8|35202|35205.8|35201|0
1650486380000|2022-04-20 20:26:20|35206.8|35202|35206.3|35201.5|35206.8|35202|35206.3|35201.5|0
1650486390000|2022-04-20 20:26:30|35205.8|35201|35205.8|35201|35205.8|35201|35205.8|35201|0
1650486400000|2022-04-20 20:26:40|35206.3|35201.5|35206.3|35201.5|35206.3|35201.5|35205.8|35201|0
1650486410000|2022-04-20 20:26:50|35206.8|35202|35206.8|35202|35207.3|35202.5|35206.8|35202|0
1650486420000|2022-04-20 20:27:00|35207.3|35202.5|35212.3|35207.5|35212.3|35207.5|35207.3|35202.5|8
1650486430000|2022-04-20 20:27:10|35211.8|35207|35210.8|35206|35211.8|35207|35210.3|35205.5|2
1650486440000|2022-04-20 20:27:20|35210.3|35205.5|35210.3|35205.5|35210.3|35205.5|35210.3|35205.5|2
1650486450000|2022-04-20 20:27:30|35209.8|35205|35209.8|35205|35209.8|35205|35209.8|35205|1
1650486460000|2022-04-20 20:27:40|35210.3|35205.5|35210.3|35205.5|35210.8|35206|35209.8|35205|3
1650486470000|2022-04-20 20:27:50|35209.8|35205|35209.8|35205|35209.8|35205|35209.8|35205|1
1650486480000|2022-04-20 20:28:00|||||||||2
1650486490000|2022-04-20 20:28:10|35210.3|35205.5|35206.8|35202|35210.3|35205.5|35205.8|35201|14
1650486500000|2022-04-20 20:28:20|35207.3|35202.5|35208.3|35203.5|35208.3|35203.5|35206.8|35202|0
1650486510000|2022-04-20 20:28:30|35208.8|35204|35208.8|35204|35209.3|35204.5|35208.3|35203.5|3
1650486520000|2022-04-20 20:28:40|35209.3|35204.5|35206.8|35202|35209.3|35204.5|35206.3|35201.5|10
1650486530000|2022-04-20 20:28:50|35207.3|35202.5|35208.8|35204|35208.8|35204|35207.3|35202.5|7
1650486540000|2022-04-20 20:29:00|35208.3|35203.5|35208.8|35204|35209.3|35204.5|35208.3|35203.5|0
1650486550000|2022-04-20 20:29:10|35208.3|35203.5|35208.3|35203.5|35208.3|35203.5|35205.8|35201|5
1650486560000|2022-04-20 20:29:20|35207.8|35203|35207.8|35203|35207.8|35203|35207.8|35203|1
1650486570000|2022-04-20 20:29:30|35207.3|35202.5|35207.8|35203|35208.3|35203.5|35207.3|35202.5|3
1650486580000|2022-04-20 20:29:40|35208.3|35203.5|35205.8|35201|35208.8|35204|35205.8|35201|3
1650486590000|2022-04-20 20:29:50|35206.3|35201.5|35207.3|35202.5|35207.3|35202.5|35205.8|35201|0
1650486600000|2022-04-20 20:30:00|35205.8|35201|35208.8|35204|35208.8|35204|35204.3|35199.5|15
1650486610000|2022-04-20 20:30:10|35208.3|35203.5|35207.3|35202.5|35208.3|35203.5|35207.3|35202.5|1
1650486620000|2022-04-20 20:30:20|35207.8|35203|35208.8|35204|35208.8|35204|35207.8|35203|4
1650486630000|2022-04-20 20:30:30|35209.3|35204.5|35209.8|35205|35209.8|35205|35208.8|35204|4
1650486640000|2022-04-20 20:30:40|35210.3|35205.5|35210.8|35206|35211.8|35207|35210.3|35205.5|5
1650486650000|2022-04-20 20:30:50|35211.3|35206.5|35211.3|35206.5|35211.3|35206.5|35211.3|35206.5|8
1650486660000|2022-04-20 20:31:00|35210.3|35205.5|35211.3|35206.5|35211.8|35207|35210.3|35205.5|3
1650486670000|2022-04-20 20:31:10|35210.8|35206|35210.8|35206|35211.3|35206.5|35210.8|35206|0
1650486680000|2022-04-20 20:31:20|35210.3|35205.5|35209.3|35204.5|35210.3|35205.5|35209.3|35204.5|5
1650486690000|2022-04-20 20:31:30|35209.8|35205|35209.3|35204.5|35210.3|35205.5|35209.3|35204.5|2
1650486700000|2022-04-20 20:31:40|35211.3|35206.5|35211.3|35206.5|35211.3|35206.5|35211.3|35206.5|3
1650486710000|2022-04-20 20:31:50|35210.8|35206|35210.3|35205.5|35210.8|35206|35210.3|35205.5|2
1650486720000|2022-04-20 20:32:00|35210.8|35206|35212.3|35207.5|35212.8|35208|35210.8|35206|4
1650486730000|2022-04-20 20:32:10|35212.8|35208|35212.8|35208|35212.8|35208|35212.8|35208|5
1650486740000|2022-04-20 20:32:20|35213.3|35208.5|35214.8|35210|35214.8|35210|35213.3|35208.5|0
1650486750000|2022-04-20 20:32:30|35215.3|35210.5|35216.8|35212|35217.8|35213|35215.3|35210.5|7
1650486760000|2022-04-20 20:32:40|35216.3|35211.5|35214.3|35209.5|35216.3|35211.5|35213.8|35209|3
1650486770000|2022-04-20 20:32:50|35213.8|35209|35216.3|35211.5|35216.3|35211.5|35213.8|35209|0
1650486780000|2022-04-20 20:33:00|35215.8|35211|35219.3|35214.5|35219.3|35214.5|35215.8|35211|10
1650486790000|2022-04-20 20:33:10|35218.8|35214|35216.8|35212|35219.3|35214.5|35216.8|35212|12
1650486800000|2022-04-20 20:33:20|35216.3|35211.5|35217.3|35212.5|35217.3|35212.5|35215.8|35211|5
1650486810000|2022-04-20 20:33:30|35217.8|35213|35220.3|35215.5|35220.3|35215.5|35217.8|35213|3
1650486820000|2022-04-20 20:33:40|35220.8|35216|35219.3|35214.5|35221.3|35216.5|35219.3|35214.5|9
1650486830000|2022-04-20 20:33:50|35218.8|35214|35226.3|35221.5|35226.3|35221.5|35218.3|35213.5|27
1650486840000|2022-04-20 20:34:00|35226.8|35222|35230.3|35225.5|35230.3|35225.5|35226.3|35221.5|41
1650486850000|2022-04-20 20:34:10|35229.8|35225|35229.3|35224.5|35231.3|35226.5|35229.3|35224.5|7
1650486860000|2022-04-20 20:34:20|35228.8|35224|35223.8|35219|35229.3|35224.5|35222.8|35218|16
1650486870000|2022-04-20 20:34:30|35226.3|35221.5|35225.8|35221|35226.3|35221.5|35225.8|35221|7
1650486880000|2022-04-20 20:34:40|35225.3|35220.5|35224.3|35219.5|35225.3|35220.5|35223.8|35219|5
1650486890000|2022-04-20 20:34:50|35224.8|35220|35225.3|35220.5|35225.8|35221|35224.8|35220|0
1650486900000|2022-04-20 20:35:00|35225.8|35221|35225.8|35221|35225.8|35221|35224.8|35220|1
1650486910000|2022-04-20 20:35:10|35225.3|35220.5|35225.8|35221|35225.8|35221|35225.3|35220.5|1
1650486920000|2022-04-20 20:35:20|35226.3|35221.5|35227.3|35222.5|35227.3|35222.5|35226.3|35221.5|0
1650486930000|2022-04-20 20:35:30|35226.8|35222|35228.3|35223.5|35228.3|35223.5|35226.8|35222|1
1650486940000|2022-04-20 20:35:40|35228.8|35224|35231.8|35227|35232.3|35227.5|35228.8|35224|5
1650486950000|2022-04-20 20:35:50|35231.3|35226.5|35230.3|35225.5|35231.3|35226.5|35229.3|35224.5|7
1650486960000|2022-04-20 20:36:00|35229.8|35225|35226.3|35221.5|35229.8|35225|35224.8|35220|4
1650486970000|2022-04-20 20:36:10|35225.8|35221|35225.8|35221|35226.3|35221.5|35225.8|35221|1
1650486980000|2022-04-20 20:36:20|35226.3|35221.5|35229.8|35225|35229.8|35225|35226.3|35221.5|1
1650486990000|2022-04-20 20:36:30|35230.8|35226|35228.8|35224|35231.8|35227|35228.8|35224|0
1650487000000|2022-04-20 20:36:40|35228.3|35223.5|35226.3|35221.5|35228.3|35223.5|35225.8|35221|2
1650487010000|2022-04-20 20:36:50|35225.8|35221|35227.3|35222.5|35227.8|35223|35225.8|35221|1
1650487020000|2022-04-20 20:37:00|35227.8|35223|35223.8|35219|35227.8|35223|35223.8|35219|8
1650487030000|2022-04-20 20:37:10|35224.3|35219.5|35226.3|35221.5|35226.3|35221.5|35224.3|35219.5|0
1650487040000|2022-04-20 20:37:20|35226.8|35222|35227.3|35222.5|35227.8|35223|35226.8|35222|3
1650487050000|2022-04-20 20:37:30|35226.3|35221.5|35226.3|35221.5|35226.3|35221.5|35226.3|35221.5|3
1650487060000|2022-04-20 20:37:40|35227.8|35223|35227.8|35223|35228.3|35223.5|35227.3|35222.5|0
1650487070000|2022-04-20 20:37:50|35227.3|35222.5|35228.3|35223.5|35228.3|35223.5|35227.3|35222.5|1
1650487080000|2022-04-20 20:38:00|35227.8|35223|35228.3|35223.5|35228.3|35223.5|35227.8|35223|2
1650487100000|2022-04-20 20:38:20|35228.8|35224|35231.3|35226.5|35232.8|35228|35228.8|35224|8
1650487110000|2022-04-20 20:38:30|35231.8|35227|35228.8|35224|35231.8|35227|35227.8|35223|7
1650487120000|2022-04-20 20:38:40|35228.3|35223.5|35226.3|35221.5|35229.3|35224.5|35226.3|35221.5|0
1650487130000|2022-04-20 20:38:50|35226.8|35222|35225.8|35221|35227.3|35222.5|35224.8|35220|11
1650487140000|2022-04-20 20:39:00|35224.8|35220|35224.3|35219.5|35224.8|35220|35223.8|35219|1
1650487150000|2022-04-20 20:39:10|35224.8|35220|35226.8|35222|35226.8|35222|35224.8|35220|0
1650487160000|2022-04-20 20:39:20|35227.3|35222.5|35227.8|35223|35227.8|35223|35227.3|35222.5|0
1650487170000|2022-04-20 20:39:30|35228.3|35223.5|35231.3|35226.5|35231.3|35226.5|35228.3|35223.5|0
1650487180000|2022-04-20 20:39:40|35228.8|35224|35229.8|35225|35230.3|35225.5|35228.8|35224|6
1650487190000|2022-04-20 20:39:50|35230.3|35225.5|35230.3|35225.5|35230.3|35225.5|35229.8|35225|0
1650487200000|2022-04-20 20:40:00|35229.8|35225|35232.8|35228|35233.3|35228.5|35228.8|35224|2
1650487210000|2022-04-20 20:40:10|35233.3|35228.5|35232.8|35228|35233.3|35228.5|35232.8|35228|2
1650487220000|2022-04-20 20:40:20|35233.3|35228.5|35231.8|35227|35233.3|35228.5|35229.8|35225|7
1650487230000|2022-04-20 20:40:30|35232.3|35227.5|35232.3|35227.5|35233.3|35228.5|35231.8|35227|1
1650487240000|2022-04-20 20:40:40|35230.3|35225.5|35230.3|35225.5|35230.8|35226|35230.3|35225.5|1
1650487250000|2022-04-20 20:40:50|35230.8|35226|35230.3|35225.5|35230.8|35226|35230.3|35225.5|0
1650487260000|2022-04-20 20:41:00|35229.8|35225|35230.8|35226|35230.8|35226|35228.8|35224|2
1650487270000|2022-04-20 20:41:10|35230.3|35225.5|35229.3|35224.5|35230.8|35226|35227.8|35223|3
1650487280000|2022-04-20 20:41:20|35230.8|35226|35225.3|35220.5|35230.8|35226|35225.3|35220.5|12
1650487290000|2022-04-20 20:41:30|35224.8|35220|35225.3|35220.5|35225.3|35220.5|35223.8|35219|3
1650487300000|2022-04-20 20:41:40|35225.8|35221|35225.3|35220.5|35225.8|35221|35225.3|35220.5|4
1650487310000|2022-04-20 20:41:50|35225.8|35221|35226.8|35222|35226.8|35222|35225.8|35221|2
1650487320000|2022-04-20 20:42:00|35225.3|35220.5|35225.3|35220.5|35225.3|35220.5|35225.3|35220.5|4
1650487330000|2022-04-20 20:42:10|35224.8|35220|35225.3|35220.5|35225.3|35220.5|35224.3|35219.5|1
1650487340000|2022-04-20 20:42:20|35225.8|35221|35225.8|35221|35225.8|35221|35225.8|35221|0
1650487350000|2022-04-20 20:42:30|35226.8|35222|35228.3|35223.5|35228.8|35224|35226.8|35222|2
1650487360000|2022-04-20 20:42:40|35228.8|35224|35228.8|35224|35228.8|35224|35228.8|35224|1
1650487380000|2022-04-20 20:43:00|35229.3|35224.5|35227.8|35223|35229.3|35224.5|35225.3|35220.5|5
1650487390000|2022-04-20 20:43:10|35228.3|35223.5|35229.3|35224.5|35229.3|35224.5|35228.3|35223.5|0
1650487400000|2022-04-20 20:43:20|35227.3|35222.5|35225.8|35221|35227.3|35222.5|35225.8|35221|7
1650487410000|2022-04-20 20:43:30|35225.3|35220.5|35223.8|35219|35225.3|35220.5|35223.8|35219|1
1650487420000|2022-04-20 20:43:40|35224.3|35219.5|35224.8|35220|35224.8|35220|35224.3|35219.5|2
1650487440000|2022-04-20 20:44:00|35224.3|35219.5|35224.8|35220|35225.3|35220.5|35224.3|35219.5|3
1650487450000|2022-04-20 20:44:10|35225.3|35220.5|35225.8|35221|35226.3|35221.5|35224.3|35219.5|4
1650487460000|2022-04-20 20:44:20|35225.3|35220.5|35223.8|35219|35225.3|35220.5|35223.3|35218.5|2
1650487470000|2022-04-20 20:44:30|35224.3|35219.5|35224.3|35219.5|35224.3|35219.5|35223.8|35219|0
1650487490000|2022-04-20 20:44:50|35224.8|35220|35227.3|35222.5|35227.3|35222.5|35224.8|35220|1
1650487500000|2022-04-20 20:45:00|35226.8|35222|35228.3|35223.5|35228.3|35223.5|35223.8|35219|4
1650487510000|2022-04-20 20:45:10|35227.8|35223|35223.8|35219|35227.8|35223|35223.8|35219|4
1650487520000|2022-04-20 20:45:20|35224.3|35219.5|35223.8|35219|35224.3|35219.5|35223.8|35219|0
1650487530000|2022-04-20 20:45:30|35224.3|35219.5|35225.8|35221|35227.8|35223|35223.8|35219|17
1650487540000|2022-04-20 20:45:40|35226.3|35221.5|35228.3|35223.5|35228.3|35223.5|35226.3|35221.5|4
1650487550000|2022-04-20 20:45:50|35229.8|35225|35230.8|35226|35230.8|35226|35229.8|35225|3
1650487560000|2022-04-20 20:46:00|35230.3|35225.5|35233.3|35228.5|35233.3|35228.5|35230.3|35225.5|3
1650487570000|2022-04-20 20:46:10|35232.3|35227.5|35231.8|35227|35232.3|35227.5|35231.3|35226.5|1
1650487580000|2022-04-20 20:46:20|35231.3|35226.5|35232.3|35227.5|35232.3|35227.5|35231.3|35226.5|0
1650487590000|2022-04-20 20:46:30|35231.8|35227|35230.8|35226|35232.3|35227.5|35230.8|35226|3
1650487600000|2022-04-20 20:46:40|35231.3|35226.5|35232.3|35227.5|35232.3|35227.5|35230.8|35226|3
1650487610000|2022-04-20 20:46:50|35231.8|35227|35231.8|35227|35231.8|35227|35231.8|35227|2
1650487620000|2022-04-20 20:47:00|35231.3|35226.5|35232.8|35228|35233.3|35228.5|35230.3|35225.5|6
1650487630000|2022-04-20 20:47:10|||||||||3
1650487650000|2022-04-20 20:47:30|35232.3|35227.5|35237.8|35233|35237.8|35233|35232.3|35227.5|11
1650487660000|2022-04-20 20:47:40|35237.3|35232.5|35237.8|35233|35237.8|35233|35237.3|35232.5|3
1650487670000|2022-04-20 20:47:50|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|4
1650487680000|2022-04-20 20:48:00|35237.8|35233|35232.8|35228|35237.8|35233|35232.8|35228|11
1650487690000|2022-04-20 20:48:10|35233.3|35228.5|35234.8|35230|35234.8|35230|35233.3|35228.5|1
1650487700000|2022-04-20 20:48:20|35234.3|35229.5|35233.8|35229|35234.3|35229.5|35233.3|35228.5|0
1650487720000|2022-04-20 20:48:40|35233.3|35228.5|35233.3|35228.5|35233.8|35229|35233.3|35228.5|1
1650487730000|2022-04-20 20:48:50|35232.8|35228|35233.8|35229|35234.3|35229.5|35232.8|35228|2
1650487740000|2022-04-20 20:49:00|35233.3|35228.5|35235.3|35230.5|35236.3|35231.5|35232.8|35228|8
1650487750000|2022-04-20 20:49:10|35235.8|35231|35234.3|35229.5|35236.3|35231.5|35233.8|35229|10
1650487760000|2022-04-20 20:49:20|35233.8|35229|35235.3|35230.5|35236.3|35231.5|35233.8|35229|1
1650487770000|2022-04-20 20:49:30|35234.8|35230|35236.8|35232|35238.3|35233.5|35234.8|35230|11
1650487780000|2022-04-20 20:49:40|35236.3|35231.5|35238.3|35233.5|35238.8|35234|35236.3|35231.5|2
1650487790000|2022-04-20 20:49:50|35238.8|35234|35238.8|35234|35239.8|35235|35238.3|35233.5|8
1650487800000|2022-04-20 20:50:00|35238.3|35233.5|35237.3|35232.5|35238.3|35233.5|35236.3|35231.5|9
1650487810000|2022-04-20 20:50:10|35238.8|35234|35238.8|35234|35238.8|35234|35238.8|35234|4
1650487820000|2022-04-20 20:50:20|35237.8|35233|35237.8|35233|35238.3|35233.5|35237.8|35233|4
1650487830000|2022-04-20 20:50:30|35238.3|35233.5|35237.8|35233|35238.3|35233.5|35236.3|35231.5|3
1650487840000|2022-04-20 20:50:40|35236.3|35231.5|35235.8|35231|35236.3|35231.5|35235.8|35231|5
1650487850000|2022-04-20 20:50:50|||||||||1
1650487860000|2022-04-20 20:51:00|35236.3|35231.5|35234.8|35230|35236.3|35231.5|35234.8|35230|5
1650487880000|2022-04-20 20:51:20|35235.3|35230.5|35235.3|35230.5|35235.3|35230.5|35235.3|35230.5|7
1650487890000|2022-04-20 20:51:30|35235.8|35231|35237.3|35232.5|35237.3|35232.5|35235.8|35231|0
1650487900000|2022-04-20 20:51:40|35236.8|35232|35235.8|35231|35236.8|35232|35235.8|35231|1
1650487910000|2022-04-20 20:51:50|35236.3|35231.5|35236.8|35232|35237.3|35232.5|35236.3|35231.5|7
1650487920000|2022-04-20 20:52:00|35237.3|35232.5|35236.8|35232|35238.3|35233.5|35236.3|35231.5|7
1650487930000|2022-04-20 20:52:10|35236.3|35231.5|35236.8|35232|35236.8|35232|35234.8|35230|4
1650487950000|2022-04-20 20:52:30|35237.3|35232.5|35236.8|35232|35237.3|35232.5|35236.3|35231.5|4
1650487960000|2022-04-20 20:52:40|35236.3|35231.5|35236.8|35232|35236.8|35232|35236.3|35231.5|2
1650487970000|2022-04-20 20:52:50|35236.3|35231.5|35236.3|35231.5|35236.8|35232|35236.3|35231.5|2
1650487980000|2022-04-20 20:53:00|35235.8|35231|35236.8|35232|35236.8|35232|35235.8|35231|2
1650487990000|2022-04-20 20:53:10|35237.3|35232.5|35237.8|35233|35237.8|35233|35237.3|35232.5|0
1650488000000|2022-04-20 20:53:20|35236.8|35232|35235.8|35231|35236.8|35232|35235.8|35231|1
1650488010000|2022-04-20 20:53:30|35236.8|35232|35236.8|35232|35236.8|35232|35236.8|35232|2
1650488020000|2022-04-20 20:53:40|35235.8|35231|35235.8|35231|35235.8|35231|35235.8|35231|0
1650488030000|2022-04-20 20:53:50|35234.8|35230|35234.3|35229.5|35234.8|35230|35234.3|35229.5|3
1650488040000|2022-04-20 20:54:00|35233.8|35229|35234.8|35230|35235.3|35230.5|35233.8|35229|2
1650488050000|2022-04-20 20:54:10|35237.8|35233|35237.8|35233|35237.8|35233|35237.8|35233|1
1650488060000|2022-04-20 20:54:20|35236.8|35232|35236.8|35232|35236.8|35232|35236.8|35232|0
1650488070000|2022-04-20 20:54:30|35236.3|35231.5|35235.3|35230.5|35236.3|35231.5|35235.3|35230.5|7
1650488080000|2022-04-20 20:54:40|35234.8|35230|35235.3|35230.5|35237.8|35233|35234.3|35229.5|13
1650488090000|2022-04-20 20:54:50|35234.8|35230|35234.3|35229.5|35234.8|35230|35234.3|35229.5|0
1650488100000|2022-04-20 20:55:00|35234.8|35230|35235.8|35231|35237.8|35233|35234.8|35230|17
1650488110000|2022-04-20 20:55:10|||||||||1
1650488130000|2022-04-20 20:55:30|35235.3|35230.5|35234.8|35230|35235.3|35230.5|35234.8|35230|6
1650488140000|2022-04-20 20:55:40|35235.3|35230.5|35235.8|35231|35235.8|35231|35235.3|35230.5|0
1650488150000|2022-04-20 20:55:50|35235.3|35230.5|35234.8|35230|35235.3|35230.5|35232.8|35228|1
1650488160000|2022-04-20 20:56:00|35235.3|35230.5|35234.3|35229.5|35235.3|35230.5|35234.3|35229.5|0
1650488170000|2022-04-20 20:56:10|35233.8|35229|35232.8|35228|35233.8|35229|35232.8|35228|0
1650488190000|2022-04-20 20:56:30|35235.3|35230.5|35235.3|35230.5|35235.3|35230.5|35234.8|35230|4
1650488200000|2022-04-20 20:56:40|35234.3|35229.5|35229.8|35225|35234.3|35229.5|35229.8|35225|14
1650488210000|2022-04-20 20:56:50|35230.8|35226|35230.8|35226|35231.3|35226.5|35230.8|35226|2
1650488220000|2022-04-20 20:57:00|35230.3|35225.5|35230.8|35226|35230.8|35226|35229.8|35225|3
1650488230000|2022-04-20 20:57:10|35234.3|35229.5|35233.8|35229|35234.8|35230|35233.8|35229|8
1650488240000|2022-04-20 20:57:20|35234.8|35230|35233.8|35229|35234.8|35230|35233.8|35229|2
1650488250000|2022-04-20 20:57:30|35233.3|35228.5|35230.8|35226|35233.3|35228.5|35230.8|35226|1
1650488260000|2022-04-20 20:57:40|35229.8|35225|35227.8|35223|35229.8|35225|35227.8|35223|15
1650488270000|2022-04-20 20:57:50|35228.3|35223.5|35228.3|35223.5|35228.8|35224|35228.3|35223.5|0
1650488280000|2022-04-20 20:58:00|35227.8|35223|35227.8|35223|35227.8|35223|35227.8|35223|1
1650488290000|2022-04-20 20:58:10|35226.8|35222|35227.8|35223|35227.8|35223|35226.8|35222|10
1650488300000|2022-04-20 20:58:20|35227.3|35222.5|35226.8|35222|35227.3|35222.5|35226.8|35222|2
1650488310000|2022-04-20 20:58:30|35226.3|35221.5|35226.3|35221.5|35226.8|35222|35226.3|35221.5|1
1650488320000|2022-04-20 20:58:40|35226.8|35222|35227.8|35223|35227.8|35223|35226.8|35222|5
1650488330000|2022-04-20 20:58:50|35227.3|35222.5|35227.8|35223|35227.8|35223|35227.3|35222.5|6
1650488340000|2022-04-20 20:59:00|35226.8|35222|35226.3|35221.5|35226.8|35222|35226.3|35221.5|8
1650488350000|2022-04-20 20:59:10|35225.8|35221|35225.8|35221|35225.8|35221|35225.8|35221|0
1650488360000|2022-04-20 20:59:20|35225.3|35220.5|35224.8|35220|35225.3|35220.5|35224.8|35220|7
1650488370000|2022-04-20 20:59:30|35225.3|35220.5|35225.3|35220.5|35225.3|35220.5|35224.8|35220|2
1650488380000|2022-04-20 20:59:40|35224.8|35220|35225.3|35220.5|35225.3|35220.5|35224.8|35220|1
1650488390000|2022-04-20 20:59:50|35226.3|35221.5|35228|35218.2|35230.7|35223.5|35225.3|35218.2|13
1650488400000|2022-04-20 21:00:00|35226.6|35216.8|35226.8|35217|35227.7|35217.9|35226.6|35216.8|0
1650488430000|2022-04-20 21:00:30|35226.9|35217.1|35226.9|35217.1|35226.9|35217.1|35226.9|35217.1|0
1650488460000|2022-04-20 21:01:00|35226.8|35217|35226.6|35216.8|35226.8|35217|35226.6|35216.8|0
1650488480000|2022-04-20 21:01:20|35225.5|35215.7|35225.5|35215.7|35225.5|35215.7|35225.5|35215.7|0
1650488500000|2022-04-20 21:01:40|35226.6|35216.8|35226.6|35216.8|35226.6|35216.8|35226.6|35216.8|0
1650488510000|2022-04-20 21:01:50|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|0
1650488520000|2022-04-20 21:02:00|35225.5|35215.7|35225.5|35215.7|35225.5|35215.7|35225.5|35215.7|0
1650488530000|2022-04-20 21:02:10|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|0
1650488550000|2022-04-20 21:02:30|35226.6|35216.8|35226.6|35216.8|35226.6|35216.8|35226.6|35216.8|0
1650488570000|2022-04-20 21:02:50|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|0
1650488590000|2022-04-20 21:03:10|35227|35217.2|35227|35217.2|35227|35217.2|35227|35217.2|0
1650488600000|2022-04-20 21:03:20|35224.4|35214.6|35224.4|35214.6|35224.4|35214.6|35224.4|35214.6|0
1650488610000|2022-04-20 21:03:30|35224.7|35214.9|35225.1|35215.3|35225.1|35215.3|35224.7|35214.9|0
1650488630000|2022-04-20 21:03:50|35225|35215.2|35226.2|35216.4|35226.2|35216.4|35225|35215.2|0
1650488640000|2022-04-20 21:04:00|35226.1|35216.3|35226.2|35216.4|35226.2|35216.4|35226.1|35216.3|0
1650488680000|2022-04-20 21:04:40|35226.8|35217|35226.8|35217|35226.8|35217|35226.8|35217|0
1650488730000|2022-04-20 21:05:30|35227|35217.2|35227|35217.2|35227|35217.2|35227|35217.2|0
1650488750000|2022-04-20 21:05:50|35227.3|35217.5|35227.3|35217.5|35227.3|35217.5|35227.3|35217.5|0
1650488760000|2022-04-20 21:06:00|35227.2|35217.4|35227.2|35217.4|35227.2|35217.4|35227.2|35217.4|0
1650488780000|2022-04-20 21:06:20|35227.3|35217.5|35226.7|35216.9|35227.3|35217.5|35226.7|35216.9|0
1650488800000|2022-04-20 21:06:40|35226.4|35216.6|35227|35217.2|35227|35217.2|35226.4|35216.6|0
1650488830000|2022-04-20 21:07:10|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|0
1650488840000|2022-04-20 21:07:20|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|0
1650488850000|2022-04-20 21:07:30|35227.6|35217.8|35227.6|35217.8|35227.6|35217.8|35227.6|35217.8|1
1650488860000|2022-04-20 21:07:40|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|35226.4|35216.6|0
1650488870000|2022-04-20 21:07:50|35226.7|35216.9|35227.6|35217.8|35227.6|35217.8|35226.7|35216.9|0
1650488880000|2022-04-20 21:08:00|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|0
1650488890000|2022-04-20 21:08:10|35227.6|35217.8|35227.6|35217.8|35227.6|35217.8|35227.6|35217.8|0
1650488900000|2022-04-20 21:08:20|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|35226.7|35216.9|0
1650488910000|2022-04-20 21:08:30|35227.6|35217.8|35227.3|35217.5|35227.6|35217.8|35226.7|35216.9|0
1650488920000|2022-04-20 21:08:40|35227.2|35217.4|35227.2|35217.4|35227.2|35217.4|35227.2|35217.4|0
1650488940000|2022-04-20 21:09:00|35227.6|35217.8|35229.3|35219.5|35229.3|35219.5|35227.6|35217.8|0
1650488950000|2022-04-20 21:09:10|35229.9|35220.1|35231.6|35221.8|35231.6|35221.8|35229.9|35220.1|0
1650488970000|2022-04-20 21:09:30|35233|35223.2|35233|35223.2|35233|35223.2|35233|35223.2|0
1650488980000|2022-04-20 21:09:40|||||||||1
1650488990000|2022-04-20 21:09:50|35232.8|35223|35231.6|35221.8|35232.8|35223|35231.3|35221.5|0
1650489000000|2022-04-20 21:10:00|35231.3|35221.5|35231.6|35221.8|35231.6|35221.8|35231.3|35221.5|0
1650489010000|2022-04-20 21:10:10|35231.1|35221.3|35231|35221.2|35231.1|35221.3|35231|35221.2|0
1650489020000|2022-04-20 21:10:20|35232.8|35223|35232.8|35223|35232.8|35223|35232.8|35223|0
1650489050000|2022-04-20 21:10:50|35233|35223.2|35233.4|35223.6|35233.9|35224.1|35233|35223.2|0
1650489090000|2022-04-20 21:11:30|||||||||1
1650489110000|2022-04-20 21:11:50|35233|35223.2|35233.1|35223.3|35233.1|35223.3|35233|35223.2|0
1650489120000|2022-04-20 21:12:00|35232.8|35223|35232.8|35223|35232.8|35223|35232.8|35223|0
1650489140000|2022-04-20 21:12:20|35233.1|35223.3|35233.1|35223.3|35233.1|35223.3|35233.1|35223.3|0
1650489160000|2022-04-20 21:12:40|35233.4|35223.6|35233.4|35223.6|35233.4|35223.6|35233.4|35223.6|0
1650489170000|2022-04-20 21:12:50|35233.5|35223.7|35233.5|35223.7|35233.5|35223.7|35233.5|35223.7|0
1650489220000|2022-04-20 21:13:40|35232.3|35222.5|35232.2|35222.4|35232.3|35222.5|35232.2|35222.4|0
1650489230000|2022-04-20 21:13:50|35234|35224.2|35234|35224.2|35234|35224.2|35232|35222.2|0
1650489240000|2022-04-20 21:14:00|35234.6|35224.8|35236.3|35226.5|35236.3|35226.5|35234.6|35224.8|0
1650489270000|2022-04-20 21:14:30|35235.9|35226.1|35235.1|35225.3|35235.9|35226.1|35235.1|35225.3|0
1650489330000|2022-04-20 21:15:30|35234.8|35225|35234.8|35225|35234.8|35225|35234.8|35225|0
1650489350000|2022-04-20 21:15:50|35235.1|35225.3|35235.1|35225.3|35235.1|35225.3|35235.1|35225.3|0
1650489440000|2022-04-20 21:17:20|35234.8|35225|35224.5|35214.7|35234.8|35225|35224.5|35214.7|0
1650489450000|2022-04-20 21:17:30|35224.7|35214.9|35225.5|35215.7|35225.6|35215.8|35224.7|35214.9|0
1650489460000|2022-04-20 21:17:40|35226.7|35216.9|35228.7|35218.9|35228.7|35218.9|35226.7|35216.9|0
1650489470000|2022-04-20 21:17:50|35228.4|35218.6|35234.1|35224.3|35234.1|35224.3|35228.3|35218.5|0
1650489480000|2022-04-20 21:18:00|35234.2|35224.4|35234.8|35225|35234.8|35225|35234.2|35224.4|0
1650489490000|2022-04-20 21:18:10|35233.9|35224.1|35234.8|35225|35234.8|35225|35233.9|35224.1|0
1650489500000|2022-04-20 21:18:20|35234.5|35224.7|35234.5|35224.7|35234.5|35224.7|35234.5|35224.7|0
1650489530000|2022-04-20 21:18:50|35234.2|35224.4|35234.2|35224.4|35234.2|35224.4|35234.2|35224.4|0
1650489600000|2022-04-20 21:20:00|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|0
1650489640000|2022-04-20 21:20:40|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|0
1650489650000|2022-04-20 21:20:50|35232.7|35222.9|35232.7|35222.9|35232.7|35222.9|35232.7|35222.9|0
1650489660000|2022-04-20 21:21:00|35233.3|35223.5|35233.3|35223.5|35233.3|35223.5|35233.3|35223.5|0
1650489710000|2022-04-20 21:21:50|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|0
1650489750000|2022-04-20 21:22:30|35233.9|35224.1|35233.6|35223.8|35233.9|35224.1|35233.6|35223.8|0
1650489760000|2022-04-20 21:22:40|35233.9|35224.1|35234.5|35224.7|35234.5|35224.7|35233.9|35224.1|0
1650489790000|2022-04-20 21:23:10|35234.8|35225|35234.5|35224.7|35234.8|35225|35234.5|35224.7|0
1650489850000|2022-04-20 21:24:10|35234.8|35225|35235|35225.2|35235|35225.2|35234.8|35225|0
1650489860000|2022-04-20 21:24:20|35234.9|35225.1|35234.7|35224.9|35234.9|35225.1|35234.7|35224.9|0
1650489880000|2022-04-20 21:24:40|35234.5|35224.7|35234.5|35224.7|35234.5|35224.7|35234.5|35224.7|0
1650489910000|2022-04-20 21:25:10|35233.6|35223.8|35233.2|35223.4|35233.8|35224|35233.2|35223.4|0
1650489920000|2022-04-20 21:25:20|35234.7|35224.9|35234.7|35224.9|35234.7|35224.9|35234.7|35224.9|0
1650489930000|2022-04-20 21:25:30|35233.5|35223.7|35233.5|35223.7|35233.5|35223.7|35233.5|35223.7|0
1650489940000|2022-04-20 21:25:40|35233.2|35223.4|35233.2|35223.4|35233.2|35223.4|35233.2|35223.4|0
1650489970000|2022-04-20 21:26:10|35232.9|35223.1|35232.9|35223.1|35232.9|35223.1|35232.9|35223.1|0
1650489980000|2022-04-20 21:26:20|35232.6|35222.8|35232.6|35222.8|35232.6|35222.8|35232.6|35222.8|0
1650490020000|2022-04-20 21:27:00|35229.8|35220|35229.8|35220|35229.8|35220|35229.8|35220|0
1650490030000|2022-04-20 21:27:10|35228.6|35218.8|35228.6|35218.8|35228.6|35218.8|35228.6|35218.8|0
1650490040000|2022-04-20 21:27:20|35231.8|35222|35231.8|35222|35231.8|35222|35231.8|35222|0
1650490060000|2022-04-20 21:27:40|35233.3|35223.5|35233.3|35223.5|35233.3|35223.5|35233.3|35223.5|0
1650490080000|2022-04-20 21:28:00|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|0
1650490090000|2022-04-20 21:28:10|35236.8|35227|35236.8|35227|35236.8|35227|35236.8|35227|0
1650490140000|2022-04-20 21:29:00|35236.7|35226.9|35237|35227.2|35237|35227.2|35236.7|35226.9|0
1650490160000|2022-04-20 21:29:20|35236.7|35226.9|35234.1|35224.3|35236.7|35226.9|35234.1|35224.3|0
1650490180000|2022-04-20 21:29:40|35237|35227.2|35237|35227.2|35237|35227.2|35237|35227.2|0
1650490210000|2022-04-20 21:30:10|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|0
1650490260000|2022-04-20 21:31:00|35237.2|35227.4|35237.5|35227.7|35237.5|35227.7|35237.2|35227.4|0
1650490270000|2022-04-20 21:31:10|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|0
1650490280000|2022-04-20 21:31:20|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|0
1650490300000|2022-04-20 21:31:40|35237.7|35227.9|35237.7|35227.9|35237.7|35227.9|35237.7|35227.9|0
1650490380000|2022-04-20 21:33:00|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|35237.5|35227.7|0
1650490400000|2022-04-20 21:33:20|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|0
1650490410000|2022-04-20 21:33:30|35237.7|35227.9|35237.7|35227.9|35237.7|35227.9|35237.7|35227.9|0
1650490430000|2022-04-20 21:33:50|35238|35228.2|35238|35228.2|35238|35228.2|35238|35228.2|0
1650490480000|2022-04-20 21:34:40|35240.3|35230.5|35240.3|35230.5|35240.3|35230.5|35240.3|35230.5|0
1650490500000|2022-04-20 21:35:00|35242|35232.2|35242|35232.2|35242|35232.2|35242|35232.2|0
1650490530000|2022-04-20 21:35:30|35240.3|35230.5|35240.3|35230.5|35240.3|35230.5|35240.3|35230.5|0
1650490600000|2022-04-20 21:36:40|35239.2|35229.4|35239.2|35229.4|35239.2|35229.4|35239.2|35229.4|0
1650490610000|2022-04-20 21:36:50|35238|35228.2|35238|35228.2|35238|35228.2|35238|35228.2|0
1650490630000|2022-04-20 21:37:10|35238.3|35228.5|35238.3|35228.5|35238.3|35228.5|35238.3|35228.5|0
1650490660000|2022-04-20 21:37:40|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|0
1650490690000|2022-04-20 21:38:10|35239.4|35229.6|35239.4|35229.6|35239.4|35229.6|35239.4|35229.6|0
1650490730000|2022-04-20 21:38:50|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|0
1650490820000|2022-04-20 21:40:20|35239.4|35229.6|35239.4|35229.6|35239.4|35229.6|35239.4|35229.6|0
1650490830000|2022-04-20 21:40:30|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|35239.1|35229.3|0
1650490850000|2022-04-20 21:40:50|35238.6|35228.8|35239.4|35229.6|35239.4|35229.6|35237.9|35228.1|0
1650490860000|2022-04-20 21:41:00|35237.4|35227.6|35237.4|35227.6|35237.4|35227.6|35237.4|35227.6|0
1650490930000|2022-04-20 21:42:10|35236.8|35227|35236.8|35227|35236.8|35227|35236.8|35227|0
1650490940000|2022-04-20 21:42:20|35236.5|35226.7|35236.5|35226.7|35236.5|35226.7|35236.5|35226.7|0
1650490950000|2022-04-20 21:42:30|35236.8|35227|35236.8|35227|35236.8|35227|35236.8|35227|0
1650490980000|2022-04-20 21:43:00|35237|35227.2|35237|35227.2|35237|35227.2|35237|35227.2|0
1650491060000|2022-04-20 21:44:20|35237.6|35227.8|35238.2|35228.4|35238.2|35228.4|35237.6|35227.8|0
1650491140000|2022-04-20 21:45:40|35238.1|35228.3|35238.3|35228.5|35238.3|35228.5|35238.1|35228.3|0
1650491150000|2022-04-20 21:45:50|35238.4|35228.6|35238.4|35228.6|35238.4|35228.6|35238.4|35228.6|0
1650491160000|2022-04-20 21:46:00|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|35237.2|35227.4|0
1650491200000|2022-04-20 21:46:40|35237.1|35227.3|35237.1|35227.3|35237.1|35227.3|35237.1|35227.3|0
1650491540000|2022-04-20 21:52:20|35236.9|35227.1|35236.9|35227.1|35236.9|35227.1|35236.9|35227.1|0
1650491550000|2022-04-20 21:52:30|35237.1|35227.3|35236.3|35226.5|35237.1|35227.3|35236.3|35226.5|0
1650491560000|2022-04-20 21:52:40|35236.9|35227.1|35236.9|35227.1|35236.9|35227.1|35236.9|35227.1|0
1650491570000|2022-04-20 21:52:50|35233|35223.2|35233|35223.2|35233|35223.2|35233|35223.2|0
1650491610000|2022-04-20 21:53:30|35234.1|35224.3|35233.8|35224|35234.1|35224.3|35233.8|35224|0
1650491620000|2022-04-20 21:53:40|35233.5|35223.7|35233.8|35224|35233.8|35224|35233.5|35223.7|0
1650491630000|2022-04-20 21:53:50|35234.1|35224.3|35233.8|35224|35234.1|35224.3|35233.8|35224|0
1650491640000|2022-04-20 21:54:00|35234.1|35224.3|35234.1|35224.3|35234.1|35224.3|35234.1|35224.3|0
1650491650000|2022-04-20 21:54:10|35235.2|35225.4|35234.9|35225.1|35235.2|35225.4|35234.9|35225.1|0
1650491660000|2022-04-20 21:54:20|35235.6|35225.8|35234.7|35224.9|35235.6|35225.8|35234.7|35224.9|0
1650491670000|2022-04-20 21:54:30|35234.1|35224.3|35234.1|35224.3|35234.1|35224.3|35234.1|35224.3|0
1650491710000|2022-04-20 21:55:10|35234|35224.2|35234|35224.2|35234|35224.2|35234|35224.2|0
1650491860000|2022-04-20 21:57:40|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|0
1650491880000|2022-04-20 21:58:00|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|35233.6|35223.8|0
1650491910000|2022-04-20 21:58:30|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|35233.9|35224.1|0
1650491990000|2022-04-20 21:59:50|35231.6|35221.8|35231.6|35221.8|35231.6|35221.8|35231.6|35221.8|0
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|35221.3|35216.5|35227.3|35222.5|35220.3|35215.5|19
1650492010000|2022-04-20 22:00:10|35223.8|35219|35222.8|35218|35223.8|35219|35222.8|35218|4
1650492020000|2022-04-20 22:00:20|35222.3|35217.5|35228.3|35223.5|35228.3|35223.5|35222.3|35217.5|12
1650492030000|2022-04-20 22:00:30|35226.8|35222|35232.3|35227.5|35232.3|35227.5|35226.8|35222|1
1650492040000|2022-04-20 22:00:40|35231.8|35227|35229.8|35225|35232.8|35228|35229.8|35225|5
1650492050000|2022-04-20 22:00:50|35230.3|35225.5|35232.3|35227.5|35232.3|35227.5|35230.3|35225.5|2
1650492060000|2022-04-20 22:01:00|35232.8|35228|35230.8|35226|35232.8|35228|35229.3|35224.5|4
1650492070000|2022-04-20 22:01:10|35229.8|35225|35228.8|35224|35229.8|35225|35227.8|35223|12
1650492080000|2022-04-20 22:01:20|35229.8|35225|35229.3|35224.5|35230.3|35225.5|35229.3|35224.5|6
1650492090000|2022-04-20 22:01:30|35229.8|35225|35229.8|35225|35231.8|35227|35229.8|35225|9
1650492100000|2022-04-20 22:01:40|35229.3|35224.5|35226.8|35222|35229.8|35225|35226.8|35222|6
1650492110000|2022-04-20 22:01:50|35226.3|35221.5|35227.8|35223|35227.8|35223|35226.3|35221.5|7
1650492120000|2022-04-20 22:02:00|35228.3|35223.5|35233.3|35228.5|35233.3|35228.5|35228.3|35223.5|11
1650492130000|2022-04-20 22:02:10|35233.8|35229|35232.3|35227.5|35234.8|35230|35231.8|35227|17
1650492140000|2022-04-20 22:02:20|35231.8|35227|35237.3|35232.5|35237.3|35232.5|35231.8|35227|28
1650492150000|2022-04-20 22:02:30|35237.8|35233|35240.8|35236|35242.3|35237.5|35237.8|35233|30
1650492160000|2022-04-20 22:02:40|35241.3|35236.5|35239.3|35234.5|35241.3|35236.5|35239.3|35234.5|3
1650492170000|2022-04-20 22:02:50|35238.8|35234|35238.3|35233.5|35238.8|35234|35237.3|35232.5|6
1650492180000|2022-04-20 22:03:00|35239.3|35234.5|35239.3|35234.5|35239.3|35234.5|35238.3|35233.5|3
1650492190000|2022-04-20 22:03:10|35238.8|35234|35238.8|35234|35239.8|35235|35237.8|35233|4
1650492200000|2022-04-20 22:03:20|35240.3|35235.5|35239.8|35235|35241.3|35236.5|35239.3|35234.5|8
1650492210000|2022-04-20 22:03:30|35240.8|35236|35240.3|35235.5|35240.8|35236|35239.3|35234.5|2
1650492220000|2022-04-20 22:03:40|35241.8|35237|35241.8|35237|35242.8|35238|35241.8|35237|9
1650492230000|2022-04-20 22:03:50|35242.3|35237.5|35240.3|35235.5|35242.3|35237.5|35240.3|35235.5|3
1650492240000|2022-04-20 22:04:00|35239.3|35234.5|35241.3|35236.5|35241.8|35237|35239.3|35234.5|3
1650492250000|2022-04-20 22:04:10|35240.8|35236|35242.3|35237.5|35242.3|35237.5|35240.8|35236|4
1650492260000|2022-04-20 22:04:20|35241.8|35237|35241.3|35236.5|35242.3|35237.5|35239.3|35234.5|11
1650492270000|2022-04-20 22:04:30|35240.8|35236|35239.3|35234.5|35240.8|35236|35239.3|35234.5|3
1650492280000|2022-04-20 22:04:40|35238.8|35234|35234.3|35229.5|35238.8|35234|35234.3|35229.5|11
1650492290000|2022-04-20 22:04:50|35234.8|35230|35235.8|35231|35235.8|35231|35234.3|35229.5|3
1650492300000|2022-04-20 22:05:00|35235.3|35230.5|35235.3|35230.5|35235.3|35230.5|35235.3|35230.5|1
1650492310000|2022-04-20 22:05:10|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35233.8|35229|7
1650492320000|2022-04-20 22:05:20|35235.8|35231|35235.3|35230.5|35235.8|35231|35235.3|35230.5|4
1650492330000|2022-04-20 22:05:30|35235.8|35231|35235.3|35230.5|35235.8|35231|35235.3|35230.5|0
1650492340000|2022-04-20 22:05:40|35234.8|35230|35234.8|35230|35235.3|35230.5|35234.3|35229.5|3
1650492350000|2022-04-20 22:05:50|35235.3|35230.5|35234.3|35229.5|35235.3|35230.5|35234.3|35229.5|0
1650492360000|2022-04-20 22:06:00|35233.8|35229|35234.8|35230|35235.3|35230.5|35233.3|35228.5|2
1650492370000|2022-04-20 22:06:10|35234.3|35229.5|35234.3|35229.5|35234.8|35230|35234.3|35229.5|0
1650492380000|2022-04-20 22:06:20|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35234.8|35230|1
1650492390000|2022-04-20 22:06:30|35235.8|35231|35235.8|35231|35235.8|35231|35235.8|35231|0
1650492400000|2022-04-20 22:06:40|35236.3|35231.5|35236.8|35232|35236.8|35232|35236.3|35231.5|0
1650492410000|2022-04-20 22:06:50|35237.3|35232.5|35238.8|35234|35238.8|35234|35237.3|35232.5|3
1650492420000|2022-04-20 22:07:00|35239.3|35234.5|35240.3|35235.5|35241.3|35236.5|35239.3|35234.5|3
1650492430000|2022-04-20 22:07:10|35239.8|35235|35240.8|35236|35240.8|35236|35239.8|35235|1
1650492440000|2022-04-20 22:07:20|35241.3|35236.5|35242.3|35237.5|35242.3|35237.5|35241.3|35236.5|4
1650492450000|2022-04-20 22:07:30|35241.8|35237|35240.8|35236|35242.3|35237.5|35240.8|35236|8
1650492460000|2022-04-20 22:07:40|35240.3|35235.5|35238.3|35233.5|35240.8|35236|35237.8|35233|2
1650492470000|2022-04-20 22:07:50|35238.8|35234|35242.3|35237.5|35242.3|35237.5|35238.8|35234|2
1650492480000|2022-04-20 22:08:00|35242.8|35238|35243.3|35238.5|35243.3|35238.5|35242.8|35238|0
1650492490000|2022-04-20 22:08:10|35245.3|35240.5|35247.3|35242.5|35247.8|35243|35245.3|35240.5|12
1650492500000|2022-04-20 22:08:20|35247.8|35243|35245.8|35241|35247.8|35243|35245.8|35241|13
1650492510000|2022-04-20 22:08:30|35246.3|35241.5|35244.8|35240|35246.3|35241.5|35244.8|35240|8
1650492520000|2022-04-20 22:08:40|35244.3|35239.5|35241.8|35237|35244.3|35239.5|35241.8|35237|8
1650492530000|2022-04-20 22:08:50|35242.3|35237.5|35241.3|35236.5|35242.3|35237.5|35240.8|35236|5
1650492540000|2022-04-20 22:09:00|35244.3|35239.5|35242.3|35237.5|35244.3|35239.5|35242.3|35237.5|10
1650492550000|2022-04-20 22:09:10|35241.8|35237|35241.3|35236.5|35241.8|35237|35241.3|35236.5|1
1650492560000|2022-04-20 22:09:20|35241.8|35237|35243.3|35238.5|35243.3|35238.5|35241.8|35237|1
1650492570000|2022-04-20 22:09:30|35242.8|35238|35241.3|35236.5|35242.8|35238|35241.3|35236.5|2
1650492580000|2022-04-20 22:09:40|35240.8|35236|35241.8|35237|35241.8|35237|35240.8|35236|2
1650492590000|2022-04-20 22:09:50|35241.3|35236.5|35240.8|35236|35241.3|35236.5|35240.3|35235.5|1
1650492600000|2022-04-20 22:10:00|35241.3|35236.5|35242.8|35238|35243.8|35239|35241.3|35236.5|2
1650492610000|2022-04-20 22:10:10|35243.3|35238.5|35244.3|35239.5|35244.3|35239.5|35242.8|35238|3
1650492620000|2022-04-20 22:10:20|35243.8|35239|35243.3|35238.5|35244.3|35239.5|35243.3|35238.5|3
1650492630000|2022-04-20 22:10:30|35242.8|35238|35242.3|35237.5|35242.8|35238|35242.3|35237.5|1
1650492640000|2022-04-20 22:10:40|35242.8|35238|35241.8|35237|35242.8|35238|35241.3|35236.5|3
1650492650000|2022-04-20 22:10:50|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|0
1650492660000|2022-04-20 22:11:00|35241.3|35236.5|35241.8|35237|35241.8|35237|35241.3|35236.5|4
1650492670000|2022-04-20 22:11:10|35243.3|35238.5|35242.8|35238|35243.3|35238.5|35242.8|35238|1
1650492680000|2022-04-20 22:11:20|35242.3|35237.5|35242.8|35238|35242.8|35238|35242.3|35237.5|0
1650492690000|2022-04-20 22:11:30|35243.3|35238.5|35243.3|35238.5|35243.8|35239|35242.8|35238|6
1650492710000|2022-04-20 22:11:50|35243.8|35239|35242.3|35237.5|35243.8|35239|35242.3|35237.5|5
1650492720000|2022-04-20 22:12:00|35241.8|35237|35241.3|35236.5|35241.8|35237|35241.3|35236.5|3
1650492730000|2022-04-20 22:12:10|35240.8|35236|35240.3|35235.5|35240.8|35236|35240.3|35235.5|2
1650492740000|2022-04-20 22:12:20|35240.8|35236|35239.8|35235|35240.8|35236|35239.8|35235|2
1650492750000|2022-04-20 22:12:30|35239.3|35234.5|35238.3|35233.5|35239.3|35234.5|35237.8|35233|5
1650492760000|2022-04-20 22:12:40|35237.8|35233|35234.3|35229.5|35237.8|35233|35234.3|35229.5|6
1650492770000|2022-04-20 22:12:50|35235.3|35230.5|35235.8|35231|35236.8|35232|35235.3|35230.5|9
1650492780000|2022-04-20 22:13:00|35236.3|35231.5|35234.8|35230|35236.3|35231.5|35234.3|35229.5|13
1650492790000|2022-04-20 22:13:10|35235.3|35230.5|35232.3|35227.5|35235.3|35230.5|35231.3|35226.5|11
1650492800000|2022-04-20 22:13:20|35232.8|35228|35233.8|35229|35234.3|35229.5|35232.8|35228|3
1650492810000|2022-04-20 22:13:30|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|2
1650492820000|2022-04-20 22:13:40|35233.8|35229|35234.3|35229.5|35234.3|35229.5|35233.8|35229|1
1650492830000|2022-04-20 22:13:50|35235.3|35230.5|35236.8|35232|35236.8|35232|35235.3|35230.5|3
1650492840000|2022-04-20 22:14:00|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|0
1650492850000|2022-04-20 22:14:10|35237.8|35233|35238.3|35233.5|35238.3|35233.5|35237.8|35233|1
1650492860000|2022-04-20 22:14:20|35239.3|35234.5|35240.8|35236|35240.8|35236|35239.3|35234.5|6
1650492880000|2022-04-20 22:14:40|35241.3|35236.5|35237.8|35233|35241.3|35236.5|35236.3|35231.5|20
1650492890000|2022-04-20 22:14:50|35238.3|35233.5|35236.3|35231.5|35238.3|35233.5|35236.3|35231.5|2
1650492900000|2022-04-20 22:15:00|35235.8|35231|35236.3|35231.5|35237.3|35232.5|35235.3|35230.5|9
1650492910000|2022-04-20 22:15:10|35236.8|35232|35237.3|35232.5|35237.3|35232.5|35236.3|35231.5|3
1650492920000|2022-04-20 22:15:20|35237.8|35233|35237.3|35232.5|35237.8|35233|35237.3|35232.5|0
1650492930000|2022-04-20 22:15:30|35237.8|35233|35239.3|35234.5|35239.3|35234.5|35237.8|35233|5
1650492940000|2022-04-20 22:15:40|35238.8|35234|35239.3|35234.5|35239.3|35234.5|35238.8|35234|1
1650492950000|2022-04-20 22:15:50|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|2
1650492960000|2022-04-20 22:16:00|35238.8|35234|35239.3|35234.5|35239.3|35234.5|35238.8|35234|3
1650492970000|2022-04-20 22:16:10|35239.8|35235|35240.8|35236|35240.8|35236|35239.3|35234.5|2
1650492980000|2022-04-20 22:16:20|35241.3|35236.5|35242.3|35237.5|35242.3|35237.5|35241.3|35236.5|3
1650492990000|2022-04-20 22:16:30|35242.8|35238|35243.3|35238.5|35243.3|35238.5|35242.8|35238|7
1650493000000|2022-04-20 22:16:40|35243.8|35239|35243.3|35238.5|35243.8|35239|35243.3|35238.5|0
1650493010000|2022-04-20 22:16:50|35243.8|35239|35243.3|35238.5|35243.8|35239|35243.3|35238.5|2
1650493030000|2022-04-20 22:17:10|35243.8|35239|35245.3|35240.5|35245.3|35240.5|35243.8|35239|15
1650493040000|2022-04-20 22:17:20|35244.8|35240|35245.3|35240.5|35245.3|35240.5|35244.3|35239.5|3
1650493050000|2022-04-20 22:17:30|35244.8|35240|35246.3|35241.5|35246.3|35241.5|35244.8|35240|4
1650493060000|2022-04-20 22:17:40|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35246.8|35242|1
1650493070000|2022-04-20 22:17:50|35247.8|35243|35247.3|35242.5|35247.8|35243|35247.3|35242.5|5
1650493080000|2022-04-20 22:18:00|35246.8|35242|35247.8|35243|35247.8|35243|35246.8|35242|1
1650493090000|2022-04-20 22:18:10|35248.3|35243.5|35245.3|35240.5|35248.3|35243.5|35245.3|35240.5|7
1650493100000|2022-04-20 22:18:20|35244.8|35240|35245.3|35240.5|35245.3|35240.5|35244.8|35240|0
1650493110000|2022-04-20 22:18:30|35245.8|35241|35245.3|35240.5|35245.8|35241|35245.3|35240.5|0
1650493120000|2022-04-20 22:18:40|35245.8|35241|35245.8|35241|35245.8|35241|35245.8|35241|2
1650493150000|2022-04-20 22:19:10|35245.3|35240.5|35246.8|35242|35246.8|35242|35245.3|35240.5|1
1650493160000|2022-04-20 22:19:20|35246.3|35241.5|35246.3|35241.5|35246.3|35241.5|35245.3|35240.5|0
1650493170000|2022-04-20 22:19:30|35245.8|35241|35240.3|35235.5|35245.8|35241|35239.3|35234.5|23
1650493180000|2022-04-20 22:19:40|35239.8|35235|35237.3|35232.5|35239.8|35235|35237.3|35232.5|5
1650493190000|2022-04-20 22:19:50|35237.8|35233|35236.3|35231.5|35238.3|35233.5|35236.3|35231.5|0
1650493200000|2022-04-20 22:20:00|35238.3|35233.5|35238.3|35233.5|35239.3|35234.5|35238.3|35233.5|1
1650493210000|2022-04-20 22:20:10|35238.8|35234|35239.3|35234.5|35239.3|35234.5|35238.8|35234|0
1650493220000|2022-04-20 22:20:20|35239.8|35235|35240.3|35235.5|35240.8|35236|35239.8|35235|3
1650493230000|2022-04-20 22:20:30|35239.3|35234.5|35240.3|35235.5|35240.3|35235.5|35239.3|35234.5|5
1650493280000|2022-04-20 22:21:20|35240.8|35236|35244.3|35239.5|35244.3|35239.5|35240.8|35236|4
1650493290000|2022-04-20 22:21:30|35244.8|35240|35245.3|35240.5|35245.3|35240.5|35244.8|35240|2
1650493300000|2022-04-20 22:21:40|35244.8|35240|35245.3|35240.5|35245.8|35241|35244.8|35240|4
1650493320000|2022-04-20 22:22:00|35245.8|35241|35246.3|35241.5|35246.8|35242|35245.3|35240.5|6
1650493330000|2022-04-20 22:22:10|35246.8|35242|35246.3|35241.5|35246.8|35242|35246.3|35241.5|1
1650493340000|2022-04-20 22:22:20|35245.8|35241|35248.3|35243.5|35248.3|35243.5|35245.3|35240.5|5
1650493350000|2022-04-20 22:22:30|35247.8|35243|35247.8|35243|35247.8|35243|35246.8|35242|1
1650493360000|2022-04-20 22:22:40|35247.3|35242.5|35248.8|35244|35248.8|35244|35247.3|35242.5|1
1650493370000|2022-04-20 22:22:50|35248.3|35243.5|35247.8|35243|35248.3|35243.5|35247.3|35242.5|2
1650493380000|2022-04-20 22:23:00|35248.3|35243.5|35248.8|35244|35248.8|35244|35247.3|35242.5|1
1650493390000|2022-04-20 22:23:10|35248.3|35243.5|35249.3|35244.5|35249.3|35244.5|35248.3|35243.5|7
1650493400000|2022-04-20 22:23:20|35248.8|35244|35245.8|35241|35248.8|35244|35245.3|35240.5|5
1650493410000|2022-04-20 22:23:30|35247.3|35242.5|35247.3|35242.5|35247.3|35242.5|35247.3|35242.5|0
1650493430000|2022-04-20 22:23:50|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.8|35243|0
1650493440000|2022-04-20 22:24:00|35248.8|35244|35246.3|35241.5|35248.8|35244|35246.3|35241.5|10
1650493450000|2022-04-20 22:24:10|35246.8|35242|35246.8|35242|35247.3|35242.5|35246.3|35241.5|2
1650493460000|2022-04-20 22:24:20|35246.3|35241.5|35245.3|35240.5|35246.3|35241.5|35245.3|35240.5|3
1650493470000|2022-04-20 22:24:30|35244.8|35240|35246.3|35241.5|35246.3|35241.5|35244.8|35240|1
1650493480000|2022-04-20 22:24:40|35245.3|35240.5|35245.3|35240.5|35245.3|35240.5|35245.3|35240.5|0
1650493500000|2022-04-20 22:25:00|35244.8|35240|35245.3|35240.5|35245.3|35240.5|35244.8|35240|2
1650493510000|2022-04-20 22:25:10|35245.8|35241|35245.3|35240.5|35245.8|35241|35245.3|35240.5|0
1650493520000|2022-04-20 22:25:20|35244.8|35240|35242.8|35238|35244.8|35240|35242.8|35238|1
1650493530000|2022-04-20 22:25:30|35242.3|35237.5|35242.3|35237.5|35243.3|35238.5|35242.3|35237.5|15
1650493540000|2022-04-20 22:25:40|35241.8|35237|35241.3|35236.5|35241.8|35237|35241.3|35236.5|2
1650493550000|2022-04-20 22:25:50|35240.8|35236|35240.3|35235.5|35240.8|35236|35240.3|35235.5|1
1650493560000|2022-04-20 22:26:00|35239.8|35235|35241.8|35237|35242.3|35237.5|35239.3|35234.5|10
1650493570000|2022-04-20 22:26:10|35242.3|35237.5|35245.3|35240.5|35245.3|35240.5|35242.3|35237.5|11
1650493590000|2022-04-20 22:26:30|35244.8|35240|35245.3|35240.5|35245.8|35241|35244.8|35240|2
1650493600000|2022-04-20 22:26:40|35245.8|35241|35246.3|35241.5|35246.3|35241.5|35245.8|35241|0
1650493610000|2022-04-20 22:26:50|35245.8|35241|35246.3|35241.5|35246.3|35241.5|35245.8|35241|0
1650493620000|2022-04-20 22:27:00|35246.8|35242|35246.8|35242|35246.8|35242|35246.8|35242|2
1650493630000|2022-04-20 22:27:10|35247.3|35242.5|35246.8|35242|35247.8|35243|35246.8|35242|0
1650493650000|2022-04-20 22:27:30|35246.3|35241.5|35246.8|35242|35246.8|35242|35246.3|35241.5|0
1650493660000|2022-04-20 22:27:40|35246.3|35241.5|35246.3|35241.5|35246.3|35241.5|35246.3|35241.5|0
1650493680000|2022-04-20 22:28:00|35245.8|35241|35247.3|35242.5|35247.3|35242.5|35245.3|35240.5|6
1650493690000|2022-04-20 22:28:10|35247.8|35243|35247.3|35242.5|35247.8|35243|35247.3|35242.5|0
1650493700000|2022-04-20 22:28:20|35246.8|35242|35245.3|35240.5|35246.8|35242|35245.3|35240.5|4
1650493710000|2022-04-20 22:28:30|35244.8|35240|35240.8|35236|35244.8|35240|35240.8|35236|4
1650493720000|2022-04-20 22:28:40|35241.3|35236.5|35242.3|35237.5|35242.3|35237.5|35241.3|35236.5|6
1650493740000|2022-04-20 22:29:00|35243.3|35238.5|35242.8|35238|35243.3|35238.5|35242.3|35237.5|2
1650493750000|2022-04-20 22:29:10|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|3
1650493760000|2022-04-20 22:29:20|35241.8|35237|35241.3|35236.5|35241.8|35237|35240.8|35236|10
1650493770000|2022-04-20 22:29:30|35240.8|35236|35242.8|35238|35242.8|35238|35240.8|35236|4
1650493780000|2022-04-20 22:29:40|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|35241.8|35237|2
1650493790000|2022-04-20 22:29:50|35240.8|35236|35238.8|35234|35240.8|35236|35238.8|35234|14
1650493800000|2022-04-20 22:30:00|35240.3|35235.5|35239.8|35235|35240.3|35235.5|35238.8|35234|6
1650493810000|2022-04-20 22:30:10|35238.8|35234|35237.3|35232.5|35238.8|35234|35237.3|35232.5|9
1650493830000|2022-04-20 22:30:30|35236.3|35231.5|35236.3|35231.5|35237.3|35232.5|35235.8|35231|6
1650493840000|2022-04-20 22:30:40|35236.8|35232|35236.3|35231.5|35236.8|35232|35236.3|35231.5|2
1650493860000|2022-04-20 22:31:00|35236.8|35232|35238.3|35233.5|35238.8|35234|35236.8|35232|10
1650493870000|2022-04-20 22:31:10|35237.3|35232.5|35237.8|35233|35237.8|35233|35237.3|35232.5|2
1650493880000|2022-04-20 22:31:20|35238.8|35234|35238.3|35233.5|35238.8|35234|35238.3|35233.5|4
1650493900000|2022-04-20 22:31:40|35238.8|35234|35238.3|35233.5|35238.8|35234|35238.3|35233.5|3
1650493910000|2022-04-20 22:31:50|35238.8|35234|35242.3|35237.5|35242.8|35238|35238.8|35234|6
1650493920000|2022-04-20 22:32:00|35242.8|35238|35242.3|35237.5|35242.8|35238|35242.3|35237.5|2
1650493930000|2022-04-20 22:32:10|35241.8|35237|35241.3|35236.5|35241.8|35237|35240.8|35236|3
1650493940000|2022-04-20 22:32:20|35241.8|35237|35242.3|35237.5|35242.3|35237.5|35240.8|35236|2
1650493950000|2022-04-20 22:32:30|35243.8|35239|35243.3|35238.5|35243.8|35239|35243.3|35238.5|3
1650493960000|2022-04-20 22:32:40|35243.8|35239|35243.8|35239|35244.3|35239.5|35243.8|35239|2
1650493970000|2022-04-20 22:32:50|35244.3|35239.5|35243.8|35239|35245.3|35240.5|35243.8|35239|2
1650493980000|2022-04-20 22:33:00|35244.3|35239.5|35246.3|35241.5|35246.3|35241.5|35244.3|35239.5|12
1650493990000|2022-04-20 22:33:10|35245.8|35241|35244.8|35240|35245.8|35241|35244.3|35239.5|1
1650494000000|2022-04-20 22:33:20|35244.3|35239.5|35244.3|35239.5|35244.3|35239.5|35244.3|35239.5|0
1650494010000|2022-04-20 22:33:30|35244.8|35240|35245.3|35240.5|35245.3|35240.5|35244.3|35239.5|1
1650494020000|2022-04-20 22:33:40|35245.8|35241|35250.3|35245.5|35250.8|35246|35245.8|35241|6
1650494030000|2022-04-20 22:33:50|35250.8|35246|35250.3|35245.5|35252.3|35247.5|35250.3|35245.5|7
1650494040000|2022-04-20 22:34:00|35252.3|35247.5|35253.3|35248.5|35253.8|35249|35252.3|35247.5|15
1650494050000|2022-04-20 22:34:10|35253.8|35249|35253.3|35248.5|35254.3|35249.5|35253.3|35248.5|7
1650494060000|2022-04-20 22:34:20|35253.8|35249|35254.3|35249.5|35255.3|35250.5|35253.3|35248.5|4
1650494070000|2022-04-20 22:34:30|35253.8|35249|35256.3|35251.5|35256.3|35251.5|35253.8|35249|17
1650494080000|2022-04-20 22:34:40|35255.8|35251|35255.8|35251|35256.3|35251.5|35255.3|35250.5|1
1650494090000|2022-04-20 22:34:50|35255.3|35250.5|35254.3|35249.5|35255.3|35250.5|35254.3|35249.5|5
1650494100000|2022-04-20 22:35:00|35253.8|35249|35253.3|35248.5|35253.8|35249|35253.3|35248.5|4
1650494110000|2022-04-20 22:35:10|35253.8|35249|35253.8|35249|35253.8|35249|35253.3|35248.5|0
1650494120000|2022-04-20 22:35:20|35253.3|35248.5|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|2
1650494130000|2022-04-20 22:35:30|35252.8|35248|35252.3|35247.5|35252.8|35248|35251.3|35246.5|1
1650494140000|2022-04-20 22:35:40|35251.8|35247|35252.8|35248|35252.8|35248|35251.3|35246.5|0
1650494150000|2022-04-20 22:35:50|35251.8|35247|35251.3|35246.5|35251.8|35247|35251.3|35246.5|1
1650494160000|2022-04-20 22:36:00|35250.8|35246|35251.3|35246.5|35251.3|35246.5|35250.8|35246|1
1650494170000|2022-04-20 22:36:10|35250.8|35246|35249.3|35244.5|35251.3|35246.5|35249.3|35244.5|9
1650494180000|2022-04-20 22:36:20|35251.3|35246.5|35251.3|35246.5|35251.3|35246.5|35251.3|35246.5|19
1650494190000|2022-04-20 22:36:30|35251.8|35247|35252.8|35248|35252.8|35248|35251.8|35247|5
1650494200000|2022-04-20 22:36:40|35252.3|35247.5|35252.3|35247.5|35252.3|35247.5|35251.8|35247|1
1650494220000|2022-04-20 22:37:00|35252.8|35248|35252.3|35247.5|35252.8|35248|35251.8|35247|2
1650494230000|2022-04-20 22:37:10|35252.8|35248|35251.3|35246.5|35253.3|35248.5|35251.3|35246.5|21
1650494240000|2022-04-20 22:37:20|35251.8|35247|35252.3|35247.5|35252.3|35247.5|35251.8|35247|0
1650494270000|2022-04-20 22:37:50|35251.8|35247|35253.3|35248.5|35253.3|35248.5|35251.3|35246.5|3
1650494280000|2022-04-20 22:38:00|35253.8|35249|35255.8|35251|35255.8|35251|35253.8|35249|5
1650494290000|2022-04-20 22:38:10|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|3
1650494300000|2022-04-20 22:38:20|35256.8|35252|35255.3|35250.5|35256.8|35252|35254.8|35250|1
1650494320000|2022-04-20 22:38:40|35254.8|35250|35254.3|35249.5|35254.8|35250|35253.8|35249|5
1650494330000|2022-04-20 22:38:50|35253.8|35249|35253.8|35249|35253.8|35249|35253.3|35248.5|0
1650494340000|2022-04-20 22:39:00|35254.3|35249.5|35255.3|35250.5|35255.3|35250.5|35254.3|35249.5|0
1650494350000|2022-04-20 22:39:10|35255.8|35251|35255.3|35250.5|35255.8|35251|35255.3|35250.5|2
1650494360000|2022-04-20 22:39:20|35255.8|35251|35257.3|35252.5|35257.3|35252.5|35255.8|35251|4
1650494370000|2022-04-20 22:39:30|35256.8|35252|35259.3|35254.5|35259.3|35254.5|35256.3|35251.5|9
1650494380000|2022-04-20 22:39:40|35259.8|35255|35259.3|35254.5|35260.8|35256|35259.3|35254.5|5
1650494390000|2022-04-20 22:39:50|35259.8|35255|35258.3|35253.5|35259.8|35255|35258.3|35253.5|3
1650494400000|2022-04-20 22:40:00|35257.8|35253|35257.3|35252.5|35257.8|35253|35256.3|35251.5|3
1650494410000|2022-04-20 22:40:10|35256.8|35252|35256.8|35252|35257.3|35252.5|35256.8|35252|0
1650494420000|2022-04-20 22:40:20|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|1
1650494430000|2022-04-20 22:40:30|35255.8|35251|35255.3|35250.5|35255.8|35251|35255.3|35250.5|8
1650494460000|2022-04-20 22:41:00|35255.8|35251|35256.3|35251.5|35256.3|35251.5|35255.3|35250.5|2
1650494470000|2022-04-20 22:41:10|35255.8|35251|35256.3|35251.5|35256.3|35251.5|35255.8|35251|0
1650494480000|2022-04-20 22:41:20|||||||||9
1650494490000|2022-04-20 22:41:30|35256.8|35252|35256.3|35251.5|35256.8|35252|35255.8|35251|0
1650494500000|2022-04-20 22:41:40|35255.8|35251|35255.8|35251|35256.3|35251.5|35255.8|35251|2
1650494510000|2022-04-20 22:41:50|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|35255.8|35251|1
1650494520000|2022-04-20 22:42:00|35256.8|35252|35256.8|35252|35257.3|35252.5|35256.8|35252|0
1650494530000|2022-04-20 22:42:10|35257.3|35252.5|35257.3|35252.5|35257.3|35252.5|35256.8|35252|1
1650494540000|2022-04-20 22:42:20|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35257.8|35253|0
1650494550000|2022-04-20 22:42:30|35258.8|35254|35258.3|35253.5|35258.8|35254|35258.3|35253.5|3
1650494560000|2022-04-20 22:42:40|35257.8|35253|35257.3|35252.5|35259.3|35254.5|35256.8|35252|14
1650494570000|2022-04-20 22:42:50|35258.3|35253.5|35256.3|35251.5|35258.3|35253.5|35256.3|35251.5|9
1650494580000|2022-04-20 22:43:00|35256.8|35252|35252.3|35247.5|35258.3|35253.5|35251.8|35247|16
1650494590000|2022-04-20 22:43:10|35252.8|35248|35253.8|35249|35254.3|35249.5|35252.8|35248|2
1650494600000|2022-04-20 22:43:20|35253.3|35248.5|35250.3|35245.5|35253.3|35248.5|35250.3|35245.5|2
1650494610000|2022-04-20 22:43:30|35249.8|35245|35249.3|35244.5|35250.3|35245.5|35248.8|35244|5
1650494620000|2022-04-20 22:43:40|35249.8|35245|35251.3|35246.5|35254.3|35249.5|35249.8|35245|11
1650494630000|2022-04-20 22:43:50|35251.8|35247|35250.8|35246|35253.3|35248.5|35250.8|35246|1
1650494640000|2022-04-20 22:44:00|35251.3|35246.5|35251.3|35246.5|35251.3|35246.5|35250.3|35245.5|5
1650494650000|2022-04-20 22:44:10|35250.8|35246|35249.3|35244.5|35251.3|35246.5|35249.3|35244.5|1
1650494660000|2022-04-20 22:44:20|35248.3|35243.5|35248.3|35243.5|35248.8|35244|35247.3|35242.5|11
1650494670000|2022-04-20 22:44:30|35247.8|35243|35246.3|35241.5|35247.8|35243|35246.3|35241.5|10
1650494680000|2022-04-20 22:44:40|35246.8|35242|35244.8|35240|35246.8|35242|35243.8|35239|7
1650494690000|2022-04-20 22:44:50|35244.3|35239.5|35241.3|35236.5|35244.3|35239.5|35241.3|35236.5|20
1650494700000|2022-04-20 22:45:00|35240.8|35236|35239.8|35235|35241.3|35236.5|35239.3|35234.5|14
1650494710000|2022-04-20 22:45:10|35240.3|35235.5|35239.3|35234.5|35240.3|35235.5|35238.3|35233.5|3
1650494720000|2022-04-20 22:45:20|35239.8|35235|35241.3|35236.5|35241.3|35236.5|35238.8|35234|2
1650494730000|2022-04-20 22:45:30|35241.8|35237|35240.3|35235.5|35243.3|35238.5|35240.3|35235.5|3
1650494740000|2022-04-20 22:45:40|35240.8|35236|35242.3|35237.5|35242.3|35237.5|35240.8|35236|1
1650494750000|2022-04-20 22:45:50|35241.8|35237|35240.3|35235.5|35242.3|35237.5|35240.3|35235.5|8
1650494760000|2022-04-20 22:46:00|35239.8|35235|35236.3|35231.5|35239.8|35235|35236.3|35231.5|4
1650494770000|2022-04-20 22:46:10|35235.3|35230.5|35230.3|35225.5|35235.3|35230.5|35230.3|35225.5|6
1650494780000|2022-04-20 22:46:20|35229.8|35225|35226.3|35221.5|35230.8|35226|35225.3|35220.5|22
1650494790000|2022-04-20 22:46:30|35226.8|35222|35220.3|35215.5|35227.3|35222.5|35219.3|35214.5|58
1650494800000|2022-04-20 22:46:40|35219.8|35215|35219.3|35214.5|35219.8|35215|35218.3|35213.5|5
1650494810000|2022-04-20 22:46:50|35219.8|35215|35221.3|35216.5|35222.8|35218|35218.3|35213.5|19
1650494820000|2022-04-20 22:47:00|35220.8|35216|35224.3|35219.5|35224.3|35219.5|35218.8|35214|20
1650494830000|2022-04-20 22:47:10|35223.8|35219|35221.8|35217|35224.3|35219.5|35221.3|35216.5|13
1650494840000|2022-04-20 22:47:20|35221.3|35216.5|35221.3|35216.5|35221.8|35217|35219.3|35214.5|9
1650494850000|2022-04-20 22:47:30|35221.8|35217|35222.3|35217.5|35223.3|35218.5|35220.8|35216|8
1650494860000|2022-04-20 22:47:40|35222.8|35218|35223.3|35218.5|35223.3|35218.5|35222.8|35218|0
1650494870000|2022-04-20 22:47:50|35223.8|35219|35223.8|35219|35224.8|35220|35223.8|35219|3
1650494880000|2022-04-20 22:48:00|35224.3|35219.5|35222.8|35218|35224.3|35219.5|35222.3|35217.5|3
1650494890000|2022-04-20 22:48:10|35222.3|35217.5|35223.8|35219|35224.3|35219.5|35222.3|35217.5|2
1650494900000|2022-04-20 22:48:20|35224.3|35219.5|35221.3|35216.5|35225.3|35220.5|35220.8|35216|8
1650494910000|2022-04-20 22:48:30|35221.8|35217|35222.3|35217.5|35222.3|35217.5|35221.8|35217|3
1650494920000|2022-04-20 22:48:40|35221.8|35217|35217.3|35212.5|35221.8|35217|35216.3|35211.5|6
1650494930000|2022-04-20 22:48:50|35216.3|35211.5|35222.3|35217.5|35222.3|35217.5|35216.3|35211.5|11
1650494940000|2022-04-20 22:49:00|35221.3|35216.5|35223.3|35218.5|35223.3|35218.5|35220.3|35215.5|10
1650494950000|2022-04-20 22:49:10|35222.8|35218|35225.3|35220.5|35225.8|35221|35222.8|35218|16
1650494960000|2022-04-20 22:49:20|35226.3|35221.5|35229.3|35224.5|35229.8|35225|35226.3|35221.5|36
1650494970000|2022-04-20 22:49:30|35228.8|35224|35225.8|35221|35228.8|35224|35225.8|35221|1
1650494980000|2022-04-20 22:49:40|35227.3|35222.5|35228.3|35223.5|35230.3|35225.5|35227.3|35222.5|3
1650494990000|2022-04-20 22:49:50|35227.8|35223|35228.3|35223.5|35229.3|35224.5|35227.3|35222.5|6
1650495000000|2022-04-20 22:50:00|35228.8|35224|35232.3|35227.5|35232.3|35227.5|35228.3|35223.5|6
1650495010000|2022-04-20 22:50:10|35231.8|35227|35239.3|35234.5|35239.3|35234.5|35231.8|35227|6
1650495020000|2022-04-20 22:50:20|35239.8|35235|35237.3|35232.5|35240.3|35235.5|35236.8|35232|10
1650495030000|2022-04-20 22:50:30|35236.8|35232|35234.3|35229.5|35236.8|35232|35234.3|35229.5|1
1650495040000|2022-04-20 22:50:40|35233.3|35228.5|35230.8|35226|35233.3|35228.5|35230.3|35225.5|6
1650495050000|2022-04-20 22:50:50|35230.3|35225.5|35231.3|35226.5|35231.3|35226.5|35230.3|35225.5|1
1650495060000|2022-04-20 22:51:00|35231.8|35227|35232.8|35228|35232.8|35228|35231.3|35226.5|6
1650495070000|2022-04-20 22:51:10|35234.3|35229.5|35235.8|35231|35235.8|35231|35234.3|35229.5|2
1650495080000|2022-04-20 22:51:20|35236.3|35231.5|35235.8|35231|35236.3|35231.5|35235.3|35230.5|0
1650495090000|2022-04-20 22:51:30|35235.3|35230.5|35234.8|35230|35235.3|35230.5|35234.3|35229.5|0
1650495100000|2022-04-20 22:51:40|35234.3|35229.5|35234.3|35229.5|35235.3|35230.5|35234.3|35229.5|2
1650495110000|2022-04-20 22:51:50|35234.8|35230|35233.8|35229|35234.8|35230|35233.8|35229|0
1650495120000|2022-04-20 22:52:00|35234.3|35229.5|35236.3|35231.5|35236.8|35232|35234.3|35229.5|17
1650495130000|2022-04-20 22:52:10|35236.8|35232|35234.3|35229.5|35237.3|35232.5|35232.3|35227.5|11
1650495140000|2022-04-20 22:52:20|35234.8|35230|35235.3|35230.5|35235.8|35231|35234.8|35230|1
1650495150000|2022-04-20 22:52:30|35235.8|35231|35235.3|35230.5|35235.8|35231|35235.3|35230.5|0
1650495160000|2022-04-20 22:52:40|35236.3|35231.5|35237.3|35232.5|35237.3|35232.5|35236.3|35231.5|2
1650495170000|2022-04-20 22:52:50|35236.8|35232|35236.3|35231.5|35237.3|35232.5|35236.3|35231.5|1
1650495180000|2022-04-20 22:53:00|35235.3|35230.5|35239.3|35234.5|35240.3|35235.5|35235.3|35230.5|10
1650495190000|2022-04-20 22:53:10|35238.3|35233.5|35237.3|35232.5|35238.8|35234|35237.3|35232.5|1
1650495200000|2022-04-20 22:53:20|35236.8|35232|35234.3|35229.5|35237.3|35232.5|35234.3|35229.5|1
1650495210000|2022-04-20 22:53:30|35233.8|35229|35233.3|35228.5|35233.8|35229|35233.3|35228.5|0
1650495220000|2022-04-20 22:53:40|35233.8|35229|35235.3|35230.5|35235.8|35231|35233.8|35229|3
1650495230000|2022-04-20 22:53:50|35235.8|35231|35235.3|35230.5|35235.8|35231|35235.3|35230.5|0
1650495240000|2022-04-20 22:54:00|35234.8|35230|35234.3|35229.5|35234.8|35230|35233.8|35229|1
1650495250000|2022-04-20 22:54:10|35233.8|35229|35234.3|35229.5|35235.3|35230.5|35233.8|35229|1
1650495260000|2022-04-20 22:54:20|35233.8|35229|35233.3|35228.5|35233.8|35229|35233.3|35228.5|1
1650495270000|2022-04-20 22:54:30|35233.8|35229|35233.8|35229|35233.8|35229|35233.3|35228.5|0
1650495280000|2022-04-20 22:54:40|35233.3|35228.5|35231.8|35227|35233.3|35228.5|35231.3|35226.5|1
1650495290000|2022-04-20 22:54:50|35232.3|35227.5|35231.8|35227|35232.3|35227.5|35231.8|35227|2
1650495300000|2022-04-20 22:55:00|35230.8|35226|35228.3|35223.5|35230.8|35226|35228.3|35223.5|11
1650495310000|2022-04-20 22:55:10|35227.8|35223|35228.8|35224|35229.3|35224.5|35227.8|35223|1
1650495320000|2022-04-20 22:55:20|35229.3|35224.5|35232.3|35227.5|35232.3|35227.5|35229.3|35224.5|0
1650495330000|2022-04-20 22:55:30|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35231.8|35227|0
1650495340000|2022-04-20 22:55:40|35235.3|35230.5|35236.8|35232|35237.3|35232.5|35235.3|35230.5|10
1650495350000|2022-04-20 22:55:50|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|0
1650495360000|2022-04-20 22:56:00|35235.8|35231|35235.3|35230.5|35236.8|35232|35235.3|35230.5|3
1650495380000|2022-04-20 22:56:20|35235.8|35231|35235.8|35231|35236.8|35232|35235.8|35231|3
1650495390000|2022-04-20 22:56:30|35236.3|35231.5|35236.3|35231.5|35236.8|35232|35236.3|35231.5|0
1650495400000|2022-04-20 22:56:40|35236.8|35232|35236.8|35232|35236.8|35232|35236.8|35232|0
1650495410000|2022-04-20 22:56:50|35236.3|35231.5|35237.3|35232.5|35237.3|35232.5|35236.3|35231.5|1
1650495420000|2022-04-20 22:57:00|35236.8|35232|35235.3|35230.5|35236.8|35232|35235.3|35230.5|2
1650495430000|2022-04-20 22:57:10|35234.8|35230|35229.8|35225|35234.8|35230|35229.8|35225|2
1650495440000|2022-04-20 22:57:20|35229.3|35224.5|35229.3|35224.5|35229.3|35224.5|35229.3|35224.5|0
1650495450000|2022-04-20 22:57:30|35230.8|35226|35229.8|35225|35230.8|35226|35229.3|35224.5|7
1650495460000|2022-04-20 22:57:40|35230.3|35225.5|35231.3|35226.5|35232.3|35227.5|35229.8|35225|5
1650495480000|2022-04-20 22:58:00|35230.8|35226|35230.8|35226|35232.3|35227.5|35230.3|35225.5|2
1650495490000|2022-04-20 22:58:10|35230.3|35225.5|35232.3|35227.5|35232.3|35227.5|35230.3|35225.5|3
1650495500000|2022-04-20 22:58:20|35231.8|35227|35232.8|35228|35233.8|35229|35231.8|35227|2
1650495510000|2022-04-20 22:58:30|35231.3|35226.5|35231.3|35226.5|35231.3|35226.5|35231.3|35226.5|3
1650495520000|2022-04-20 22:58:40|35230.8|35226|35233.3|35228.5|35233.3|35228.5|35230.3|35225.5|4
1650495530000|2022-04-20 22:58:50|35233.8|35229|35233.3|35228.5|35233.8|35229|35233.3|35228.5|1
1650495540000|2022-04-20 22:59:00|35233.8|35229|35233.3|35228.5|35234.8|35230|35232.8|35228|3
1650495550000|2022-04-20 22:59:10|35232.8|35228|35231.3|35226.5|35232.8|35228|35231.3|35226.5|1
1650495560000|2022-04-20 22:59:20|35230.8|35226|35230.3|35225.5|35230.8|35226|35230.3|35225.5|0
1650495570000|2022-04-20 22:59:30|35229.8|35225|35229.3|35224.5|35230.3|35225.5|35229.3|35224.5|3
1650495580000|2022-04-20 22:59:40|35228.8|35224|35229.8|35225|35229.8|35225|35228.8|35224|2
1650495590000|2022-04-20 22:59:50|35229.3|35224.5|35230.3|35225.5|35230.3|35225.5|35229.3|35224.5|0
1650495600000|2022-04-20 23:00:00|35229.8|35225|35227.8|35223|35229.8|35225|35227.3|35222.5|16
1650495610000|2022-04-20 23:00:10|35228.3|35223.5|35230.3|35225.5|35231.3|35226.5|35228.3|35223.5|12
1650495620000|2022-04-20 23:00:20|35230.8|35226|35232.3|35227.5|35232.3|35227.5|35230.8|35226|1
1650495630000|2022-04-20 23:00:30|35232.8|35228|35232.3|35227.5|35233.3|35228.5|35232.3|35227.5|5
1650495640000|2022-04-20 23:00:40|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35230.3|35225.5|0
1650495650000|2022-04-20 23:00:50|35232.8|35228|35232.3|35227.5|35233.3|35228.5|35231.8|35227|1
1650495660000|2022-04-20 23:01:00|35232.8|35228|35232.3|35227.5|35232.8|35228|35231.3|35226.5|2
1650495670000|2022-04-20 23:01:10|35231.8|35227|35231.3|35226.5|35232.3|35227.5|35230.8|35226|4
1650495680000|2022-04-20 23:01:20|35231.8|35227|35233.3|35228.5|35233.3|35228.5|35231.8|35227|10
1650495700000|2022-04-20 23:01:40|35232.8|35228|35231.3|35226.5|35232.8|35228|35231.3|35226.5|3
1650495720000|2022-04-20 23:02:00|35230.8|35226|35231.8|35227|35232.8|35228|35230.3|35225.5|5
1650495730000|2022-04-20 23:02:10|35231.3|35226.5|35232.8|35228|35232.8|35228|35230.3|35225.5|8
1650495740000|2022-04-20 23:02:20|35233.3|35228.5|35232.8|35228|35233.3|35228.5|35229.3|35224.5|13
1650495750000|2022-04-20 23:02:30|35232.3|35227.5|35233.3|35228.5|35233.3|35228.5|35231.3|35226.5|6
1650495760000|2022-04-20 23:02:40|35232.8|35228|35234.3|35229.5|35234.3|35229.5|35231.3|35226.5|9
1650495770000|2022-04-20 23:02:50|||||||||1
1650495780000|2022-04-20 23:03:00|35233.8|35229|35234.3|35229.5|35234.3|35229.5|35232.3|35227.5|2
1650495790000|2022-04-20 23:03:10|35234.8|35230|35229.3|35224.5|35235.3|35230.5|35229.3|35224.5|6
1650495800000|2022-04-20 23:03:20|35229.8|35225|35235.3|35230.5|35235.3|35230.5|35229.3|35224.5|6
1650495810000|2022-04-20 23:03:30|35235.8|35231|35235.3|35230.5|35236.8|35232|35234.8|35230|4
1650495820000|2022-04-20 23:03:40|35233.8|35229|35233.3|35228.5|35233.8|35229|35232.8|35228|5
1650495830000|2022-04-20 23:03:50|35234.3|35229.5|35235.3|35230.5|35235.3|35230.5|35234.3|35229.5|1
1650495840000|2022-04-20 23:04:00|35235.8|35231|35235.3|35230.5|35236.8|35232|35235.3|35230.5|4
1650495850000|2022-04-20 23:04:10|35234.8|35230|35231.3|35226.5|35234.8|35230|35231.3|35226.5|2
1650495860000|2022-04-20 23:04:20|35232.8|35228|35232.8|35228|35232.8|35228|35232.8|35228|3
1650495870000|2022-04-20 23:04:30|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|1
1650495880000|2022-04-20 23:04:40|35234.8|35230|35234.3|35229.5|35234.8|35230|35234.3|35229.5|1
1650495890000|2022-04-20 23:04:50|35235.3|35230.5|35236.3|35231.5|35236.3|35231.5|35235.3|35230.5|2
1650495900000|2022-04-20 23:05:00|35236.8|35232|35236.3|35231.5|35236.8|35232|35236.3|35231.5|2
1650495910000|2022-04-20 23:05:10|||||||||1
1650495920000|2022-04-20 23:05:20|35235.8|35231|35233.3|35228.5|35235.8|35231|35232.8|35228|5
1650495930000|2022-04-20 23:05:30|35234.8|35230|35234.3|35229.5|35234.8|35230|35233.8|35229|3
1650495940000|2022-04-20 23:05:40|35234.8|35230|35235.8|35231|35235.8|35231|35234.8|35230|1
1650495960000|2022-04-20 23:06:00|35236.3|35231.5|35236.3|35231.5|35236.8|35232|35235.8|35231|5
1650495970000|2022-04-20 23:06:10|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|3
1650495980000|2022-04-20 23:06:20|35234.8|35230|35237.3|35232.5|35237.3|35232.5|35234.8|35230|6
1650495990000|2022-04-20 23:06:30|35237.8|35233|35237.8|35233|35237.8|35233|35237.8|35233|0
1650496000000|2022-04-20 23:06:40|35235.8|35231|35237.3|35232.5|35237.3|35232.5|35235.8|35231|5
1650496020000|2022-04-20 23:07:00|35237.8|35233|35237.3|35232.5|35237.8|35233|35237.3|35232.5|4
1650496030000|2022-04-20 23:07:10|35236.8|35232|35236.3|35231.5|35236.8|35232|35236.3|35231.5|3
1650496040000|2022-04-20 23:07:20|35236.8|35232|35238.3|35233.5|35238.3|35233.5|35236.8|35232|4
1650496050000|2022-04-20 23:07:30|35239.3|35234.5|35239.8|35235|35239.8|35235|35239.3|35234.5|4
1650496060000|2022-04-20 23:07:40|35240.3|35235.5|35238.8|35234|35240.3|35235.5|35238.8|35234|4
1650496070000|2022-04-20 23:07:50|35239.3|35234.5|35239.3|35234.5|35239.3|35234.5|35239.3|35234.5|4
1650496080000|2022-04-20 23:08:00|35238.8|35234|35238.8|35234|35239.3|35234.5|35238.8|35234|0
1650496090000|2022-04-20 23:08:10|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|4
1650496110000|2022-04-20 23:08:30|35237.8|35233|35237.3|35232.5|35237.8|35233|35237.3|35232.5|0
1650496120000|2022-04-20 23:08:40|35236.8|35232|35236.3|35231.5|35236.8|35232|35236.3|35231.5|4
1650496130000|2022-04-20 23:08:50|35235.8|35231|35236.3|35231.5|35236.3|35231.5|35235.8|35231|0
1650496150000|2022-04-20 23:09:10|35235.8|35231|35235.8|35231|35235.8|35231|35235.8|35231|0
1650496160000|2022-04-20 23:09:20|35236.3|35231.5|35236.8|35232|35237.3|35232.5|35236.3|35231.5|7
1650496170000|2022-04-20 23:09:30|35237.3|35232.5|35235.8|35231|35237.3|35232.5|35235.8|35231|2
1650496180000|2022-04-20 23:09:40|35236.3|35231.5|35234.3|35229.5|35236.3|35231.5|35234.3|35229.5|2
1650496200000|2022-04-20 23:10:00|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35234.8|35230|1
1650496210000|2022-04-20 23:10:10|35236.3|35231.5|35237.3|35232.5|35237.3|35232.5|35236.3|35231.5|3
1650496220000|2022-04-20 23:10:20|35236.3|35231.5|35236.8|35232|35236.8|35232|35236.3|35231.5|4
1650496230000|2022-04-20 23:10:30|35236.3|35231.5|35234.3|35229.5|35236.3|35231.5|35234.3|35229.5|1
1650496240000|2022-04-20 23:10:40|35234.8|35230|35238.8|35234|35239.3|35234.5|35234.8|35230|8
1650496250000|2022-04-20 23:10:50|35239.3|35234.5|35239.3|35234.5|35239.3|35234.5|35239.3|35234.5|0
1650496260000|2022-04-20 23:11:00|35238.8|35234|35238.3|35233.5|35238.8|35234|35238.3|35233.5|1
1650496270000|2022-04-20 23:11:10|35237.3|35232.5|35235.3|35230.5|35237.3|35232.5|35235.3|35230.5|4
1650496280000|2022-04-20 23:11:20|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35234.3|35229.5|0
1650496300000|2022-04-20 23:11:40|35234.8|35230|35232.3|35227.5|35234.8|35230|35232.3|35227.5|3
1650496310000|2022-04-20 23:11:50|35231.8|35227|35229.8|35225|35231.8|35227|35229.8|35225|5
1650496320000|2022-04-20 23:12:00|35230.3|35225.5|35231.3|35226.5|35231.3|35226.5|35229.3|35224.5|10
1650496330000|2022-04-20 23:12:10|35231.8|35227|35233.3|35228.5|35234.3|35229.5|35231.8|35227|6
1650496340000|2022-04-20 23:12:20|35232.8|35228|35232.3|35227.5|35232.8|35228|35231.3|35226.5|4
1650496360000|2022-04-20 23:12:40|35231.8|35227|35231.8|35227|35232.3|35227.5|35230.3|35225.5|10
1650496370000|2022-04-20 23:12:50|35231.3|35226.5|35231.3|35226.5|35231.3|35226.5|35230.8|35226|3
1650496380000|2022-04-20 23:13:00|35231.8|35227|35231.3|35226.5|35232.3|35227.5|35231.3|35226.5|2
1650496400000|2022-04-20 23:13:20|35230.8|35226|35230.8|35226|35230.8|35226|35230.8|35226|0
1650496410000|2022-04-20 23:13:30|35231.3|35226.5|35231.3|35226.5|35231.3|35226.5|35231.3|35226.5|1
1650496420000|2022-04-20 23:13:40|||||||||1
1650496430000|2022-04-20 23:13:50|35231.8|35227|35229.3|35224.5|35231.8|35227|35227.3|35222.5|8
1650496440000|2022-04-20 23:14:00|35229.8|35225|35229.3|35224.5|35230.3|35225.5|35228.8|35224|6
1650496450000|2022-04-20 23:14:10|35230.3|35225.5|35231.3|35226.5|35231.3|35226.5|35230.3|35225.5|1
1650496460000|2022-04-20 23:14:20|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35231.8|35227|2
1650496480000|2022-04-20 23:14:40|35231.8|35227|35230.3|35225.5|35231.8|35227|35230.3|35225.5|4
1650496490000|2022-04-20 23:14:50|35229.8|35225|35230.3|35225.5|35230.3|35225.5|35229.3|35224.5|3
1650496500000|2022-04-20 23:15:00|35229.8|35225|35229.3|35224.5|35230.3|35225.5|35229.3|35224.5|3
1650496510000|2022-04-20 23:15:10|35229.8|35225|35229.8|35225|35229.8|35225|35229.3|35224.5|3
1650496520000|2022-04-20 23:15:20|35229.3|35224.5|35229.3|35224.5|35229.8|35225|35228.3|35223.5|7
1650496530000|2022-04-20 23:15:30|35229.8|35225|35230.3|35225.5|35230.8|35226|35229.8|35225|1
1650496540000|2022-04-20 23:15:40|35229.8|35225|35229.3|35224.5|35230.3|35225.5|35229.3|35224.5|1
1650496550000|2022-04-20 23:15:50|35229.8|35225|35229.8|35225|35230.3|35225.5|35229.8|35225|0
1650496560000|2022-04-20 23:16:00|35229.3|35224.5|35229.3|35224.5|35229.3|35224.5|35228.3|35223.5|0
1650496570000|2022-04-20 23:16:10|35229.8|35225|35230.3|35225.5|35230.3|35225.5|35229.8|35225|1
1650496590000|2022-04-20 23:16:30|35230.8|35226|35230.3|35225.5|35230.8|35226|35230.3|35225.5|8
1650496600000|2022-04-20 23:16:40|35229.8|35225|35229.8|35225|35230.3|35225.5|35229.8|35225|0
1650496610000|2022-04-20 23:16:50|35230.3|35225.5|35230.3|35225.5|35230.3|35225.5|35229.8|35225|1
1650496620000|2022-04-20 23:17:00|35229.8|35225|35230.8|35226|35230.8|35226|35229.3|35224.5|1
1650496630000|2022-04-20 23:17:10|35231.3|35226.5|35232.3|35227.5|35232.3|35227.5|35231.3|35226.5|1
1650496640000|2022-04-20 23:17:20|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35231.8|35227|3
1650496660000|2022-04-20 23:17:40|35231.8|35227|35230.8|35226|35231.8|35227|35230.8|35226|4
1650496670000|2022-04-20 23:17:50|35230.3|35225.5|35229.3|35224.5|35230.3|35225.5|35229.3|35224.5|1
1650496680000|2022-04-20 23:18:00|35230.8|35226|35231.8|35227|35231.8|35227|35230.8|35226|7
1650496690000|2022-04-20 23:18:10|35232.3|35227.5|35231.8|35227|35232.3|35227.5|35231.3|35226.5|4
1650496700000|2022-04-20 23:18:20|35232.8|35228|35232.3|35227.5|35232.8|35228|35231.8|35227|3
1650496710000|2022-04-20 23:18:30|35232.8|35228|35234.3|35229.5|35234.3|35229.5|35232.8|35228|6
1650496720000|2022-04-20 23:18:40|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35234.8|35230|0
1650496730000|2022-04-20 23:18:50|35236.8|35232|35237.8|35233|35237.8|35233|35236.3|35231.5|8
1650496740000|2022-04-20 23:19:00|35234.8|35230|35232.3|35227.5|35234.8|35230|35232.3|35227.5|5
1650496750000|2022-04-20 23:19:10|35232.8|35228|35234.3|35229.5|35234.3|35229.5|35232.8|35228|4
1650496760000|2022-04-20 23:19:20|35234.8|35230|35235.3|35230.5|35235.3|35230.5|35234.8|35230|0
1650496770000|2022-04-20 23:19:30|35236.3|35231.5|35236.3|35231.5|35236.3|35231.5|35235.3|35230.5|7
1650496780000|2022-04-20 23:19:40|35236.8|35232|35236.8|35232|35237.3|35232.5|35236.8|35232|0
1650496790000|2022-04-20 23:19:50|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|2
1650496800000|2022-04-20 23:20:00|35237.8|35233|35237.8|35233|35237.8|35233|35237.8|35233|1
1650496810000|2022-04-20 23:20:10|35237.3|35232.5|35236.3|35231.5|35237.3|35232.5|35236.3|35231.5|2
1650496820000|2022-04-20 23:20:20|35235.8|35231|35234.3|35229.5|35235.8|35231|35233.8|35229|0
1650496830000|2022-04-20 23:20:30|35233.8|35229|35234.3|35229.5|35234.3|35229.5|35233.8|35229|0
1650496850000|2022-04-20 23:20:50|||||||||1
1650496860000|2022-04-20 23:21:00|35232.3|35227.5|35232.3|35227.5|35232.3|35227.5|35232.3|35227.5|4
1650496870000|2022-04-20 23:21:10|35231.8|35227|35232.3|35227.5|35232.8|35228|35230.8|35226|4
1650496880000|2022-04-20 23:21:20|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35231.8|35227|2
1650496890000|2022-04-20 23:21:30|35231.8|35227|35232.3|35227.5|35232.3|35227.5|35231.8|35227|1
1650496900000|2022-04-20 23:21:40|35232.8|35228|35231.8|35227|35233.8|35229|35231.8|35227|7
1650496910000|2022-04-20 23:21:50|35232.8|35228|35231.8|35227|35233.3|35228.5|35231.8|35227|2
1650496920000|2022-04-20 23:22:00|35232.3|35227.5|35232.3|35227.5|35232.3|35227.5|35232.3|35227.5|1
1650496930000|2022-04-20 23:22:10|35231.8|35227|35231.3|35226.5|35231.8|35227|35230.8|35226|3
1650496950000|2022-04-20 23:22:30|35233.3|35228.5|35235.8|35231|35235.8|35231|35233.3|35228.5|8
1650496960000|2022-04-20 23:22:40|35236.3|35231.5|35235.3|35230.5|35236.3|35231.5|35235.3|35230.5|3
1650496970000|2022-04-20 23:22:50|35235.8|35231|35236.3|35231.5|35236.3|35231.5|35235.8|35231|0
1650497000000|2022-04-20 23:23:20|35236.8|35232|35236.3|35231.5|35236.8|35232|35236.3|35231.5|2
1650497010000|2022-04-20 23:23:30|35235.8|35231|35235.3|35230.5|35235.8|35231|35235.3|35230.5|2
1650497020000|2022-04-20 23:23:40|35235.8|35231|35235.3|35230.5|35235.8|35231|35234.8|35230|0
1650497030000|2022-04-20 23:23:50|35234.8|35230|35234.3|35229.5|35234.8|35230|35234.3|35229.5|3
1650497040000|2022-04-20 23:24:00|35233.8|35229|35233.8|35229|35233.8|35229|35232.8|35228|0
1650497060000|2022-04-20 23:24:20|35234.3|35229.5|35235.3|35230.5|35235.3|35230.5|35234.3|35229.5|1
1650497070000|2022-04-20 23:24:30|35234.8|35230|35234.8|35230|35235.3|35230.5|35234.8|35230|0
1650497080000|2022-04-20 23:24:40|||||||||2
1650497090000|2022-04-20 23:24:50|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|35234.3|35229.5|4
1650497100000|2022-04-20 23:25:00|35234.8|35230|35234.8|35230|35234.8|35230|35234.8|35230|0
1650497110000|2022-04-20 23:25:10|35235.8|35231|35236.3|35231.5|35236.3|35231.5|35235.8|35231|4
1650497130000|2022-04-20 23:25:30|35236.8|35232|35237.3|35232.5|35237.3|35232.5|35236.8|35232|0
1650497140000|2022-04-20 23:25:40|||||||||2
1650497160000|2022-04-20 23:26:00|35237.8|35233|35237.8|35233|35237.8|35233|35237.8|35233|2
1650497170000|2022-04-20 23:26:10|35238.3|35233.5|35237.8|35233|35238.3|35233.5|35237.8|35233|7
1650497190000|2022-04-20 23:26:30|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|0
1650497240000|2022-04-20 23:27:20|35237.8|35233|35238.3|35233.5|35238.3|35233.5|35237.8|35233|6
1650497250000|2022-04-20 23:27:30|35238.8|35234|35240.3|35235.5|35240.3|35235.5|35238.8|35234|16
1650497260000|2022-04-20 23:27:40|35240.8|35236|35238.3|35233.5|35241.3|35236.5|35238.3|35233.5|4
1650497270000|2022-04-20 23:27:50|35237.8|35233|35236.3|35231.5|35237.8|35233|35235.3|35230.5|6
1650497280000|2022-04-20 23:28:00|35236.8|35232|35236.8|35232|35237.3|35232.5|35236.8|35232|1
1650497290000|2022-04-20 23:28:10|35237.3|35232.5|35240.3|35235.5|35240.3|35235.5|35237.3|35232.5|0
1650497300000|2022-04-20 23:28:20|35239.8|35235|35240.3|35235.5|35240.8|35236|35239.8|35235|3
1650497310000|2022-04-20 23:28:30|35240.8|35236|35238.3|35233.5|35240.8|35236|35238.3|35233.5|2
1650497330000|2022-04-20 23:28:50|35238.8|35234|35240.3|35235.5|35240.3|35235.5|35238.8|35234|2
1650497340000|2022-04-20 23:29:00|35240.8|35236|35241.3|35236.5|35241.3|35236.5|35240.8|35236|0
1650497370000|2022-04-20 23:29:30|35240.8|35236|35240.8|35236|35240.8|35236|35240.8|35236|4
1650497380000|2022-04-20 23:29:40|35240.3|35235.5|35241.3|35236.5|35241.3|35236.5|35240.3|35235.5|1
1650497390000|2022-04-20 23:29:50|35241.8|35237|35242.3|35237.5|35242.3|35237.5|35241.8|35237|0
1650497400000|2022-04-20 23:30:00|35241.8|35237|35242.8|35238|35242.8|35238|35240.8|35236|6
1650497410000|2022-04-20 23:30:10|35242.3|35237.5|35242.3|35237.5|35243.3|35238.5|35241.8|35237|3
1650497420000|2022-04-20 23:30:20|35242.8|35238|35242.3|35237.5|35242.8|35238|35242.3|35237.5|0
1650497430000|2022-04-20 23:30:30|35242.8|35238|35242.3|35237.5|35242.8|35238|35242.3|35237.5|0
1650497440000|2022-04-20 23:30:40|35241.8|35237|35241.3|35236.5|35242.3|35237.5|35240.8|35236|0
1650497450000|2022-04-20 23:30:50|35240.8|35236|35237.3|35232.5|35240.8|35236|35237.3|35232.5|4
1650497460000|2022-04-20 23:31:00|35236.8|35232|35238.3|35233.5|35238.3|35233.5|35236.8|35232|4
1650497470000|2022-04-20 23:31:10|35237.8|35233|35237.8|35233|35238.3|35233.5|35237.8|35233|0
1650497480000|2022-04-20 23:31:20|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|0
1650497490000|2022-04-20 23:31:30|35237.3|35232.5|35237.3|35232.5|35237.3|35232.5|35236.8|35232|3
1650497500000|2022-04-20 23:31:40|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|35238.3|35233.5|2
1650497520000|2022-04-20 23:32:00|35238.8|35234|35239.3|35234.5|35239.3|35234.5|35238.3|35233.5|0
1650497530000|2022-04-20 23:32:10|35238.8|35234|35237.3|35232.5|35238.8|35234|35237.3|35232.5|3
1650497560000|2022-04-20 23:32:40|35236.8|35232|35236.8|35232|35236.8|35232|35236.8|35232|0
1650497580000|2022-04-20 23:33:00|35237.3|35232.5|35240.8|35236|35240.8|35236|35237.3|35232.5|12
1650497590000|2022-04-20 23:33:10|35240.3|35235.5|35242.3|35237.5|35242.8|35238|35239.8|35235|0
1650497610000|2022-04-20 23:33:30|35241.3|35236.5|35241.3|35236.5|35241.3|35236.5|35241.3|35236.5|3
1650497620000|2022-04-20 23:33:40|35241.8|35237|35240.3|35235.5|35242.3|35237.5|35240.3|35235.5|2
1650497630000|2022-04-20 23:33:50|35240.8|35236|35240.3|35235.5|35241.3|35236.5|35239.8|35235|0
1650497640000|2022-04-20 23:34:00|35240.8|35236|35241.3|35236.5|35241.3|35236.5|35240.8|35236|0
1650497650000|2022-04-20 23:34:10|||||||||1
1650497660000|2022-04-20 23:34:20|35241.8|35237|35241.8|35237|35241.8|35237|35241.8|35237|1
1650497680000|2022-04-20 23:34:40|35242.3|35237.5|35242.8|35238|35242.8|35238|35241.8|35237|3
1650497690000|2022-04-20 23:34:50|35243.3|35238.5|35243.8|35239|35244.3|35239.5|35243.3|35238.5|2
1650497700000|2022-04-20 23:35:00|35244.3|35239.5|35246.3|35241.5|35246.3|35241.5|35244.3|35239.5|5
1650497720000|2022-04-20 23:35:20|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35246.8|35242|5
1650497730000|2022-04-20 23:35:30|35247.8|35243|35245.3|35240.5|35247.8|35243|35245.3|35240.5|3
1650497740000|2022-04-20 23:35:40|35245.8|35241|35246.3|35241.5|35246.3|35241.5|35245.8|35241|0
1650497750000|2022-04-20 23:35:50|35245.8|35241|35245.3|35240.5|35246.3|35241.5|35245.3|35240.5|5
1650497770000|2022-04-20 23:36:10|35244.3|35239.5|35243.8|35239|35244.3|35239.5|35243.8|35239|3
1650497780000|2022-04-20 23:36:20|35244.3|35239.5|35243.8|35239|35244.3|35239.5|35242.8|35238|6
1650497790000|2022-04-20 23:36:30|35243.3|35238.5|35243.3|35238.5|35243.3|35238.5|35243.3|35238.5|1
1650497800000|2022-04-20 23:36:40|35242.8|35238|35243.3|35238.5|35243.3|35238.5|35242.8|35238|0
1650497810000|2022-04-20 23:36:50|35243.8|35239|35243.8|35239|35243.8|35239|35243.8|35239|2
1650497820000|2022-04-20 23:37:00|35244.3|35239.5|35244.3|35239.5|35244.8|35240|35244.3|35239.5|2
1650497830000|2022-04-20 23:37:10|35241.8|35237|35241.8|35237|35242.3|35237.5|35241.3|35236.5|9
1650497840000|2022-04-20 23:37:20|35242.3|35237.5|35242.3|35237.5|35242.3|35237.5|35241.8|35237|1
1650497850000|2022-04-20 23:37:30|35242.8|35238|35244.3|35239.5|35244.3|35239.5|35241.8|35237|9
1650497860000|2022-04-20 23:37:40|35244.8|35240|35245.8|35241|35246.3|35241.5|35244.3|35239.5|3
1650497870000|2022-04-20 23:37:50|35245.3|35240.5|35247.8|35243|35247.8|35243|35245.3|35240.5|1
1650497880000|2022-04-20 23:38:00|35248.3|35243.5|35247.3|35242.5|35249.8|35245|35247.3|35242.5|4
1650497890000|2022-04-20 23:38:10|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.8|35243|1
1650497900000|2022-04-20 23:38:20|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.8|35243|0
1650497910000|2022-04-20 23:38:30|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35246.8|35242|9
1650497920000|2022-04-20 23:38:40|35247.3|35242.5|35248.3|35243.5|35248.8|35244|35247.3|35242.5|7
1650497930000|2022-04-20 23:38:50|35247.8|35243|35247.8|35243|35247.8|35243|35247.8|35243|0
1650497940000|2022-04-20 23:39:00|35247.3|35242.5|35248.3|35243.5|35248.3|35243.5|35247.3|35242.5|1
1650497950000|2022-04-20 23:39:10|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.8|35243|3
1650497960000|2022-04-20 23:39:20|35247.8|35243|35247.8|35243|35247.8|35243|35247.8|35243|1
1650497970000|2022-04-20 23:39:30|35248.3|35243.5|35248.3|35243.5|35248.3|35243.5|35248.3|35243.5|2
1650497980000|2022-04-20 23:39:40|35247.8|35243|35247.8|35243|35248.3|35243.5|35247.8|35243|1
1650497990000|2022-04-20 23:39:50|35248.3|35243.5|35249.3|35244.5|35249.8|35245|35248.3|35243.5|5
1650498000000|2022-04-20 23:40:00|35249.8|35245|35250.8|35246|35250.8|35246|35249.8|35245|5
1650498010000|2022-04-20 23:40:10|35249.3|35244.5|35249.3|35244.5|35250.3|35245.5|35249.3|35244.5|2
1650498020000|2022-04-20 23:40:20|35249.8|35245|35250.3|35245.5|35250.3|35245.5|35249.8|35245|0
1650498040000|2022-04-20 23:40:40|35249.8|35245|35247.3|35242.5|35249.8|35245|35247.3|35242.5|2
1650498050000|2022-04-20 23:40:50|35247.8|35243|35247.8|35243|35247.8|35243|35247.8|35243|0
1650498060000|2022-04-20 23:41:00|35248.3|35243.5|35248.3|35243.5|35248.3|35243.5|35247.8|35243|0
1650498080000|2022-04-20 23:41:20|35248.8|35244|35250.8|35246|35250.8|35246|35248.8|35244|3
1650498090000|2022-04-20 23:41:30|35251.3|35246.5|35250.8|35246|35251.8|35247|35250.3|35245.5|2
1650498100000|2022-04-20 23:41:40|35251.3|35246.5|35253.3|35248.5|35253.8|35249|35251.3|35246.5|9
1650498110000|2022-04-20 23:41:50|35254.3|35249.5|35254.3|35249.5|35254.8|35250|35254.3|35249.5|12
1650498120000|2022-04-20 23:42:00|35254.8|35250|35255.3|35250.5|35255.8|35251|35254.3|35249.5|3
1650498130000|2022-04-20 23:42:10|35255.8|35251|35255.8|35251|35255.8|35251|35255.3|35250.5|0
1650498150000|2022-04-20 23:42:30|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|35256.3|35251.5|2
1650498160000|2022-04-20 23:42:40|35256.8|35252|35258.3|35253.5|35258.3|35253.5|35256.8|35252|3
1650498170000|2022-04-20 23:42:50|35257.8|35253|35256.3|35251.5|35257.8|35253|35256.3|35251.5|5
1650498180000|2022-04-20 23:43:00|35255.8|35251|35256.3|35251.5|35256.3|35251.5|35255.8|35251|0
1650498190000|2022-04-20 23:43:10|35255.3|35250.5|35255.3|35250.5|35255.8|35251|35255.3|35250.5|2
1650498200000|2022-04-20 23:43:20|35255.8|35251|35255.3|35250.5|35255.8|35251|35255.3|35250.5|0
1650498210000|2022-04-20 23:43:30|35255.8|35251|35255.8|35251|35255.8|35251|35255.8|35251|2
1650498220000|2022-04-20 23:43:40|35256.3|35251.5|35255.3|35250.5|35256.3|35251.5|35254.8|35250|9
1650498230000|2022-04-20 23:43:50|35255.8|35251|35255.3|35250.5|35255.8|35251|35255.3|35250.5|0
1650498240000|2022-04-20 23:44:00|35254.8|35250|35256.3|35251.5|35256.3|35251.5|35254.3|35249.5|2
1650498250000|2022-04-20 23:44:10|35255.8|35251|35256.8|35252|35257.3|35252.5|35255.8|35251|1
1650498260000|2022-04-20 23:44:20|35257.3|35252.5|35257.3|35252.5|35257.3|35252.5|35257.3|35252.5|3
1650498280000|2022-04-20 23:44:40|35257.8|35253|35257.8|35253|35257.8|35253|35257.8|35253|3
1650498290000|2022-04-20 23:44:50|35258.3|35253.5|35260.3|35255.5|35261.8|35257|35258.3|35253.5|14
1650498300000|2022-04-20 23:45:00|35259.3|35254.5|35261.3|35256.5|35262.3|35257.5|35259.3|35254.5|12
1650498310000|2022-04-20 23:45:10|35260.8|35256|35260.3|35255.5|35260.8|35256|35258.8|35254|5
1650498320000|2022-04-20 23:45:20|35259.8|35255|35259.3|35254.5|35261.3|35256.5|35259.3|35254.5|4
1650498330000|2022-04-20 23:45:30|35258.8|35254|35258.3|35253.5|35258.8|35254|35258.3|35253.5|0
1650498340000|2022-04-20 23:45:40|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35256.8|35252|2
1650498350000|2022-04-20 23:45:50|35257.8|35253|35254.8|35250|35257.8|35253|35253.8|35249|3
1650498360000|2022-04-20 23:46:00|35255.3|35250.5|35254.3|35249.5|35256.8|35252|35253.8|35249|2
1650498370000|2022-04-20 23:46:10|35254.8|35250|35255.8|35251|35256.3|35251.5|35254.3|35249.5|0
1650498380000|2022-04-20 23:46:20|35256.3|35251.5|35252.3|35247.5|35256.3|35251.5|35252.3|35247.5|2
1650498390000|2022-04-20 23:46:30|35251.8|35247|35252.3|35247.5|35253.8|35249|35250.8|35246|9
1650498400000|2022-04-20 23:46:40|35251.3|35246.5|35251.8|35247|35252.3|35247.5|35251.3|35246.5|1
1650498410000|2022-04-20 23:46:50|35252.3|35247.5|35253.3|35248.5|35253.3|35248.5|35252.3|35247.5|1
1650498420000|2022-04-20 23:47:00|35252.8|35248|35253.8|35249|35253.8|35249|35252.8|35248|1
1650498430000|2022-04-20 23:47:10|35254.3|35249.5|35255.8|35251|35256.3|35251.5|35254.3|35249.5|2
1650498440000|2022-04-20 23:47:20|35255.3|35250.5|35255.3|35250.5|35255.3|35250.5|35254.8|35250|2
1650498450000|2022-04-20 23:47:30|35258.3|35253.5|35259.3|35254.5|35259.3|35254.5|35258.3|35253.5|6
1650498460000|2022-04-20 23:47:40|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35258.8|35254|0
1650498470000|2022-04-20 23:47:50|35259.8|35255|35260.3|35255.5|35260.8|35256|35259.8|35255|1
1650498480000|2022-04-20 23:48:00|35259.8|35255|35261.8|35257|35262.3|35257.5|35259.8|35255|3
1650498490000|2022-04-20 23:48:10|35261.3|35256.5|35259.8|35255|35261.3|35256.5|35259.8|35255|2
1650498500000|2022-04-20 23:48:20|35259.3|35254.5|35260.8|35256|35260.8|35256|35259.3|35254.5|0
1650498510000|2022-04-20 23:48:30|35261.3|35256.5|35261.8|35257|35262.3|35257.5|35261.3|35256.5|1
1650498520000|2022-04-20 23:48:40|35261.3|35256.5|35260.8|35256|35261.3|35256.5|35260.8|35256|0
1650498530000|2022-04-20 23:48:50|35261.3|35256.5|35260.8|35256|35261.3|35256.5|35260.8|35256|0
1650498540000|2022-04-20 23:49:00|35260.3|35255.5|35260.3|35255.5|35260.3|35255.5|35260.3|35255.5|3
1650498550000|2022-04-20 23:49:10|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35259.8|35255|2
1650498570000|2022-04-20 23:49:30|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.3|35255.5|0
1650498580000|2022-04-20 23:49:40|35260.8|35256|35261.8|35257|35262.3|35257.5|35260.8|35256|2
1650498590000|2022-04-20 23:49:50|35261.3|35256.5|35262.8|35258|35262.8|35258|35261.3|35256.5|1
1650498600000|2022-04-20 23:50:00|35263.3|35258.5|35264.3|35259.5|35264.3|35259.5|35262.8|35258|8
1650498610000|2022-04-20 23:50:10|35264.8|35260|35264.8|35260|35266.3|35261.5|35264.3|35259.5|11
1650498620000|2022-04-20 23:50:20|35264.3|35259.5|35265.3|35260.5|35265.3|35260.5|35262.8|35258|1
1650498630000|2022-04-20 23:50:30|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35264.8|35260|1
1650498640000|2022-04-20 23:50:40|35265.8|35261|35266.8|35262|35269.3|35264.5|35265.8|35261|28
1650498650000|2022-04-20 23:50:50|35267.3|35262.5|35264.3|35259.5|35267.3|35262.5|35263.3|35258.5|4
1650498660000|2022-04-20 23:51:00|35263.8|35259|35263.8|35259|35265.3|35260.5|35262.3|35257.5|5
1650498670000|2022-04-20 23:51:10|35264.3|35259.5|35264.8|35260|35265.3|35260.5|35263.8|35259|1
1650498680000|2022-04-20 23:51:20|35265.3|35260.5|35264.3|35259.5|35265.3|35260.5|35264.3|35259.5|2
1650498690000|2022-04-20 23:51:30|35263.8|35259|35262.8|35258|35263.8|35259|35262.3|35257.5|5
1650498710000|2022-04-20 23:51:50|35262.3|35257.5|35262.3|35257.5|35262.3|35257.5|35262.3|35257.5|0
1650498720000|2022-04-20 23:52:00|35262.8|35258|35263.8|35259|35265.3|35260.5|35262.3|35257.5|3
1650498730000|2022-04-20 23:52:10|35263.3|35258.5|35263.8|35259|35263.8|35259|35263.3|35258.5|0
1650498740000|2022-04-20 23:52:20|35263.3|35258.5|35262.8|35258|35263.8|35259|35262.8|35258|0
1650498760000|2022-04-20 23:52:40|35262.3|35257.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|2
1650498770000|2022-04-20 23:52:50|35262.8|35258|35262.8|35258|35262.8|35258|35261.3|35256.5|3
1650498780000|2022-04-20 23:53:00|35262.3|35257.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|0
1650498790000|2022-04-20 23:53:10|35263.8|35259|35263.8|35259|35264.3|35259.5|35263.8|35259|0
1650498800000|2022-04-20 23:53:20|35264.3|35259.5|35264.3|35259.5|35264.8|35260|35263.8|35259|3
1650498810000|2022-04-20 23:53:30|35263.8|35259|35263.3|35258.5|35263.8|35259|35262.8|35258|0
1650498820000|2022-04-20 23:53:40|35262.8|35258|35261.8|35257|35263.3|35258.5|35261.8|35257|1
1650498830000|2022-04-20 23:53:50|35261.3|35256.5|35261.3|35256.5|35262.3|35257.5|35261.3|35256.5|2
1650498840000|2022-04-20 23:54:00|35260.8|35256|35262.3|35257.5|35262.3|35257.5|35260.8|35256|1
1650498850000|2022-04-20 23:54:10|35261.8|35257|35261.8|35257|35261.8|35257|35261.8|35257|0
1650498860000|2022-04-20 23:54:20|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|2
1650498870000|2022-04-20 23:54:30|35261.8|35257|35261.3|35256.5|35262.3|35257.5|35261.3|35256.5|0
1650498880000|2022-04-20 23:54:40|35262.3|35257.5|35261.3|35256.5|35262.3|35257.5|35261.3|35256.5|5
1650498890000|2022-04-20 23:54:50|35258.3|35253.5|35258.8|35254|35259.3|35254.5|35257.8|35253|2
1650498900000|2022-04-20 23:55:00|35258.3|35253.5|35258.3|35253.5|35260.3|35255.5|35258.3|35253.5|7
1650498910000|2022-04-20 23:55:10|35259.3|35254.5|35256.3|35251.5|35259.3|35254.5|35255.8|35251|5
1650498920000|2022-04-20 23:55:20|35255.3|35250.5|35252.8|35248|35255.3|35250.5|35252.8|35248|9
1650498930000|2022-04-20 23:55:30|35252.3|35247.5|35254.8|35250|35254.8|35250|35252.3|35247.5|7
1650498940000|2022-04-20 23:55:40|35255.3|35250.5|35258.3|35253.5|35258.3|35253.5|35255.3|35250.5|4
1650498950000|2022-04-20 23:55:50|35258.8|35254|35256.8|35252|35258.8|35254|35255.8|35251|3
1650498960000|2022-04-20 23:56:00|35256.3|35251.5|35255.3|35250.5|35256.8|35252|35254.3|35249.5|4
1650498970000|2022-04-20 23:56:10|35255.8|35251|35252.3|35247.5|35256.3|35251.5|35251.8|35247|4
1650498980000|2022-04-20 23:56:20|35252.8|35248|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|1
1650498990000|2022-04-20 23:56:30|35252.8|35248|35253.3|35248.5|35253.3|35248.5|35252.8|35248|1
1650499000000|2022-04-20 23:56:40|35253.8|35249|35252.3|35247.5|35254.3|35249.5|35251.8|35247|3
1650499010000|2022-04-20 23:56:50|35251.8|35247|35251.3|35246.5|35251.8|35247|35250.8|35246|4
1650499020000|2022-04-20 23:57:00|35250.8|35246|35252.3|35247.5|35252.8|35248|35250.8|35246|4
1650499030000|2022-04-20 23:57:10|35252.8|35248|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|0
1650499040000|2022-04-20 23:57:20|35253.3|35248.5|35250.3|35245.5|35253.3|35248.5|35250.3|35245.5|4
1650499050000|2022-04-20 23:57:30|35251.3|35246.5|35254.3|35249.5|35254.3|35249.5|35251.3|35246.5|4
1650499060000|2022-04-20 23:57:40|35254.8|35250|35255.3|35250.5|35256.8|35252|35254.3|35249.5|6
1650499070000|2022-04-20 23:57:50|35255.8|35251|35255.3|35250.5|35257.3|35252.5|35255.3|35250.5|4
1650499080000|2022-04-20 23:58:00|35254.8|35250|35254.3|35249.5|35254.8|35250|35252.3|35247.5|4
1650499090000|2022-04-20 23:58:10|35253.8|35249|35253.3|35248.5|35253.8|35249|35252.8|35248|6
1650499100000|2022-04-20 23:58:20|35252.8|35248|35253.8|35249|35254.3|35249.5|35252.8|35248|3
1650499110000|2022-04-20 23:58:30|35254.3|35249.5|35257.3|35252.5|35258.3|35253.5|35253.8|35249|3
1650499120000|2022-04-20 23:58:40|35257.8|35253|35255.3|35250.5|35258.3|35253.5|35255.3|35250.5|3
1650499130000|2022-04-20 23:58:50|35254.8|35250|35255.8|35251|35255.8|35251|35254.3|35249.5|0
1650499140000|2022-04-20 23:59:00|35255.3|35250.5|35248.3|35243.5|35255.3|35250.5|35248.3|35243.5|6
1650499150000|2022-04-20 23:59:10|35248.8|35244|35249.3|35244.5|35249.3|35244.5|35248.3|35243.5|7
1650499160000|2022-04-20 23:59:20|35249.8|35245|35249.3|35244.5|35249.8|35245|35249.3|35244.5|2
1650499170000|2022-04-20 23:59:30|35249.8|35245|35248.8|35244|35250.3|35245.5|35248.8|35244|3
1650499180000|2022-04-20 23:59:40|35249.3|35244.5|35247.3|35242.5|35249.3|35244.5|35246.8|35242|5
1650499190000|2022-04-20 23:59:50|35247.8|35243|35247.3|35242.5|35248.3|35243.5|35247.3|35242.5|1
1650499200000|2022-04-21 00:00:00|35246.8|35242|35247.3|35242.5|35251.8|35247|35245.3|35240.5|11
1650499210000|2022-04-21 00:00:10|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35245.3|35240.5|5
1650499220000|2022-04-21 00:00:20|35249.8|35245|35250.3|35245.5|35250.3|35245.5|35248.3|35243.5|3
1650499230000|2022-04-21 00:00:30|35249.8|35245|35252.3|35247.5|35252.3|35247.5|35248.3|35243.5|4
1650499240000|2022-04-21 00:00:40|35251.8|35247|35248.3|35243.5|35251.8|35247|35248.3|35243.5|9
1650499250000|2022-04-21 00:00:50|35248.8|35244|35249.3|35244.5|35250.8|35246|35248.8|35244|11
1650499260000|2022-04-21 00:01:00|35249.8|35245|35254.3|35249.5|35255.3|35250.5|35249.3|35244.5|14
1650499270000|2022-04-21 00:01:10|35254.8|35250|35256.3|35251.5|35256.3|35251.5|35254.3|35249.5|5
1650499280000|2022-04-21 00:01:20|35255.3|35250.5|35255.3|35250.5|35255.3|35250.5|35253.3|35248.5|6
1650499290000|2022-04-21 00:01:30|35255.8|35251|35254.3|35249.5|35256.3|35251.5|35254.3|35249.5|4
1650499300000|2022-04-21 00:01:40|35254.8|35250|35256.8|35252|35257.3|35252.5|35254.3|35249.5|4
1650499310000|2022-04-21 00:01:50|35256.3|35251.5|35258.3|35253.5|35258.3|35253.5|35255.8|35251|0
1650499320000|2022-04-21 00:02:00|35257.8|35253|35256.3|35251.5|35258.3|35253.5|35256.3|35251.5|6
1650499330000|2022-04-21 00:02:10|35255.8|35251|35260.3|35255.5|35261.8|35257|35254.8|35250|15
1650499340000|2022-04-21 00:02:20|35259.8|35255|35260.3|35255.5|35261.8|35257|35259.8|35255|2
1650499350000|2022-04-21 00:02:30|35259.8|35255|35258.3|35253.5|35260.3|35255.5|35258.3|35253.5|1
1650499360000|2022-04-21 00:02:40|35258.8|35254|35262.3|35257.5|35263.8|35259|35258.8|35254|6
1650499370000|2022-04-21 00:02:50|35261.8|35257|35262.8|35258|35263.8|35259|35261.8|35257|3
1650499380000|2022-04-21 00:03:00|35262.3|35257.5|35263.8|35259|35263.8|35259|35261.3|35256.5|7
1650499390000|2022-04-21 00:03:10|35263.3|35258.5|35267.3|35262.5|35270.8|35266|35263.3|35258.5|23
1650499400000|2022-04-21 00:03:20|35266.8|35262|35267.3|35262.5|35269.3|35264.5|35265.3|35260.5|2
1650499410000|2022-04-21 00:03:30|35266.8|35262|35266.3|35261.5|35267.8|35263|35265.8|35261|4
1650499420000|2022-04-21 00:03:40|35265.8|35261|35264.8|35260|35266.3|35261.5|35263.8|35259|2
1650499430000|2022-04-21 00:03:50|35265.3|35260.5|35263.3|35258.5|35265.8|35261|35262.3|35257.5|6
1650499440000|2022-04-21 00:04:00|35262.8|35258|35260.3|35255.5|35262.8|35258|35260.3|35255.5|5
1650499450000|2022-04-21 00:04:10|35259.8|35255|35258.8|35254|35260.3|35255.5|35257.8|35253|3
1650499460000|2022-04-21 00:04:20|35258.3|35253.5|35258.8|35254|35259.3|35254.5|35257.3|35252.5|6
1650499470000|2022-04-21 00:04:30|35259.3|35254.5|35259.3|35254.5|35261.3|35256.5|35259.3|35254.5|4
1650499480000|2022-04-21 00:04:40|35258.8|35254|35258.8|35254|35260.3|35255.5|35258.3|35253.5|3
1650499490000|2022-04-21 00:04:50|35259.3|35254.5|35259.3|35254.5|35259.8|35255|35257.8|35253|5
1650499500000|2022-04-21 00:05:00|35258.8|35254|35261.3|35256.5|35261.8|35257|35257.8|35253|10
1650499510000|2022-04-21 00:05:10|35260.8|35256|35260.8|35256|35261.8|35257|35260.3|35255.5|0
1650499520000|2022-04-21 00:05:20|35260.3|35255.5|35260.3|35255.5|35260.8|35256|35259.8|35255|2
1650499530000|2022-04-21 00:05:30|35260.8|35256|35264.3|35259.5|35264.8|35260|35259.8|35255|10
1650499540000|2022-04-21 00:05:40|35264.8|35260|35265.8|35261|35269.3|35264.5|35264.8|35260|13
1650499550000|2022-04-21 00:05:50|35265.3|35260.5|35267.3|35262.5|35267.3|35262.5|35265.3|35260.5|1
1650499560000|2022-04-21 00:06:00|35268.3|35263.5|35267.8|35263|35268.3|35263.5|35266.8|35262|20
1650499570000|2022-04-21 00:06:10|35268.3|35263.5|35265.8|35261|35268.3|35263.5|35265.8|35261|5
1650499580000|2022-04-21 00:06:20|35266.3|35261.5|35268.3|35263.5|35269.3|35264.5|35265.3|35260.5|9
1650499590000|2022-04-21 00:06:30|35268.8|35264|35267.3|35262.5|35268.8|35264|35265.3|35260.5|7
1650499600000|2022-04-21 00:06:40|35266.8|35262|35267.8|35263|35268.8|35264|35266.3|35261.5|1
1650499610000|2022-04-21 00:06:50|35267.3|35262.5|35268.3|35263.5|35268.3|35263.5|35267.3|35262.5|0
1650499620000|2022-04-21 00:07:00|35268.8|35264|35266.3|35261.5|35268.8|35264|35266.3|35261.5|7
1650499630000|2022-04-21 00:07:10|35266.8|35262|35266.3|35261.5|35268.3|35263.5|35265.8|35261|0
1650499640000|2022-04-21 00:07:20|35265.8|35261|35266.8|35262|35267.3|35262.5|35265.8|35261|0
1650499650000|2022-04-21 00:07:30|35266.3|35261.5|35267.3|35262.5|35268.3|35263.5|35265.8|35261|1
1650499660000|2022-04-21 00:07:40|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35266.3|35261.5|0
1650499670000|2022-04-21 00:07:50|35267.8|35263|35268.3|35263.5|35268.3|35263.5|35267.3|35262.5|1
1650499680000|2022-04-21 00:08:00|35268.8|35264|35270.8|35266|35271.3|35266.5|35267.3|35262.5|8
1650499690000|2022-04-21 00:08:10|35271.3|35266.5|35269.3|35264.5|35271.3|35266.5|35268.8|35264|1
1650499700000|2022-04-21 00:08:20|35268.8|35264|35268.3|35263.5|35268.8|35264|35266.3|35261.5|2
1650499710000|2022-04-21 00:08:30|35267.8|35263|35267.3|35262.5|35268.3|35263.5|35267.3|35262.5|0
1650499720000|2022-04-21 00:08:40|35267.8|35263|35265.8|35261|35267.8|35263|35265.8|35261|9
1650499730000|2022-04-21 00:08:50|35266.3|35261.5|35265.3|35260.5|35267.3|35262.5|35265.3|35260.5|7
1650499740000|2022-04-21 00:09:00|35265.8|35261|35265.8|35261|35266.3|35261.5|35264.8|35260|7
1650499750000|2022-04-21 00:09:10|35266.3|35261.5|35263.8|35259|35267.3|35262.5|35263.3|35258.5|11
1650499760000|2022-04-21 00:09:20|35264.3|35259.5|35264.3|35259.5|35265.3|35260.5|35262.8|35258|3
1650499770000|2022-04-21 00:09:30|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35262.8|35258|1
1650499780000|2022-04-21 00:09:40|35264.8|35260|35264.3|35259.5|35264.8|35260|35264.3|35259.5|1
1650499790000|2022-04-21 00:09:50|35264.8|35260|35264.3|35259.5|35265.8|35261|35264.3|35259.5|4
1650499800000|2022-04-21 00:10:00|35263.8|35259|35266.3|35261.5|35267.3|35262.5|35263.3|35258.5|10
1650499810000|2022-04-21 00:10:10|35266.8|35262|35264.3|35259.5|35266.8|35262|35261.3|35256.5|9
1650499820000|2022-04-21 00:10:20|35263.8|35259|35264.8|35260|35264.8|35260|35262.8|35258|2
1650499830000|2022-04-21 00:10:30|35265.3|35260.5|35264.3|35259.5|35265.3|35260.5|35261.8|35257|8
1650499840000|2022-04-21 00:10:40|35264.8|35260|35264.3|35259.5|35264.8|35260|35262.3|35257.5|5
1650499850000|2022-04-21 00:10:50|35264.8|35260|35263.8|35259|35265.3|35260.5|35263.8|35259|3
1650499860000|2022-04-21 00:11:00|35264.3|35259.5|35263.3|35258.5|35265.3|35260.5|35263.3|35258.5|9
1650499870000|2022-04-21 00:11:10|35263.8|35259|35264.3|35259.5|35265.3|35260.5|35263.3|35258.5|1
1650499880000|2022-04-21 00:11:20|35264.8|35260|35262.8|35258|35265.3|35260.5|35262.3|35257.5|1
1650499890000|2022-04-21 00:11:30|35262.3|35257.5|35259.3|35254.5|35262.3|35257.5|35259.3|35254.5|4
1650499900000|2022-04-21 00:11:40|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35257.8|35253|7
1650499910000|2022-04-21 00:11:50|35258.8|35254|35258.3|35253.5|35259.3|35254.5|35258.3|35253.5|0
1650499920000|2022-04-21 00:12:00|35258.8|35254|35258.3|35253.5|35258.8|35254|35257.8|35253|3
1650499940000|2022-04-21 00:12:20|35258.8|35254|35259.3|35254.5|35261.3|35256.5|35258.8|35254|6
1650499950000|2022-04-21 00:12:30|35258.8|35254|35260.3|35255.5|35260.8|35256|35258.3|35253.5|2
1650499960000|2022-04-21 00:12:40|35259.8|35255|35259.8|35255|35260.8|35256|35259.3|35254.5|1
1650499970000|2022-04-21 00:12:50|35259.3|35254.5|35260.8|35256|35261.3|35256.5|35259.3|35254.5|3
1650499980000|2022-04-21 00:13:00|35260.3|35255.5|35258.3|35253.5|35260.3|35255.5|35257.3|35252.5|12
1650499990000|2022-04-21 00:13:10|35258.8|35254|35259.3|35254.5|35260.3|35255.5|35257.8|35253|7
1650500000000|2022-04-21 00:13:20|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35259.3|35254.5|0
1650500010000|2022-04-21 00:13:30|35259.8|35255|35259.8|35255|35261.8|35257|35258.8|35254|4
1650500020000|2022-04-21 00:13:40|35259.3|35254.5|35258.3|35253.5|35260.3|35255.5|35258.3|35253.5|4
1650500030000|2022-04-21 00:13:50|35258.8|35254|35259.3|35254.5|35260.3|35255.5|35258.3|35253.5|0
1650500040000|2022-04-21 00:14:00|35259.8|35255|35260.3|35255.5|35260.8|35256|35259.3|35254.5|2
1650500050000|2022-04-21 00:14:10|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35259.3|35254.5|0
1650500060000|2022-04-21 00:14:20|35259.8|35255|35258.8|35254|35259.8|35255|35258.8|35254|0
1650500070000|2022-04-21 00:14:30|35259.3|35254.5|35259.3|35254.5|35259.3|35254.5|35258.8|35254|0
1650500080000|2022-04-21 00:14:40|35258.8|35254|35258.8|35254|35259.3|35254.5|35257.3|35252.5|5
1650500090000|2022-04-21 00:14:50|35258.3|35253.5|35256.3|35251.5|35258.3|35253.5|35255.8|35251|0
1650500100000|2022-04-21 00:15:00|35256.8|35252|35255.3|35250.5|35257.3|35252.5|35254.8|35250|6
1650500110000|2022-04-21 00:15:10|35256.8|35252|35257.3|35252.5|35257.8|35253|35256.3|35251.5|12
1650500120000|2022-04-21 00:15:20|35257.8|35253|35262.3|35257.5|35262.3|35257.5|35257.8|35253|4
1650500130000|2022-04-21 00:15:30|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35259.3|35254.5|1
1650500140000|2022-04-21 00:15:40|35262.8|35258|35261.8|35257|35262.8|35258|35261.8|35257|4
1650500150000|2022-04-21 00:15:50|35261.3|35256.5|35258.3|35253.5|35262.3|35257.5|35257.8|35253|8
1650500160000|2022-04-21 00:16:00|35257.8|35253|35260.3|35255.5|35260.3|35255.5|35257.8|35253|10
1650500170000|2022-04-21 00:16:10|35260.8|35256|35261.3|35256.5|35262.3|35257.5|35260.3|35255.5|5
1650500180000|2022-04-21 00:16:20|35260.8|35256|35260.3|35255.5|35260.8|35256|35259.3|35254.5|1
1650500190000|2022-04-21 00:16:30|35259.8|35255|35258.3|35253.5|35260.3|35255.5|35258.3|35253.5|2
1650500200000|2022-04-21 00:16:40|35258.8|35254|35261.8|35257|35263.3|35258.5|35258.8|35254|21
1650500210000|2022-04-21 00:16:50|35262.3|35257.5|35263.3|35258.5|35264.3|35259.5|35262.3|35257.5|9
1650500220000|2022-04-21 00:17:00|35263.8|35259|35265.3|35260.5|35265.8|35261|35263.3|35258.5|10
1650500230000|2022-04-21 00:17:10|35265.8|35261|35267.3|35262.5|35267.8|35263|35265.8|35261|4
1650500240000|2022-04-21 00:17:20|35266.8|35262|35268.3|35263.5|35268.8|35264|35265.8|35261|7
1650500250000|2022-04-21 00:17:30|35268.8|35264|35268.8|35264|35268.8|35264|35268.3|35263.5|1
1650500260000|2022-04-21 00:17:40|35268.3|35263.5|35268.3|35263.5|35268.8|35264|35267.8|35263|1
1650500270000|2022-04-21 00:17:50|35268.8|35264|35269.3|35264.5|35269.8|35265|35268.3|35263.5|2
1650500280000|2022-04-21 00:18:00|35268.8|35264|35270.3|35265.5|35271.3|35266.5|35268.8|35264|19
1650500290000|2022-04-21 00:18:10|35270.8|35266|35275.3|35270.5|35275.3|35270.5|35270.8|35266|35
1650500300000|2022-04-21 00:18:20|35274.8|35270|35272.3|35267.5|35274.8|35270|35271.3|35266.5|13
1650500310000|2022-04-21 00:18:30|35272.8|35268|35272.3|35267.5|35274.3|35269.5|35271.8|35267|3
1650500320000|2022-04-21 00:18:40|35271.8|35267|35275.8|35271|35275.8|35271|35270.8|35266|9
1650500330000|2022-04-21 00:18:50|35275.3|35270.5|35273.3|35268.5|35275.8|35271|35273.3|35268.5|2
1650500340000|2022-04-21 00:19:00|35273.8|35269|35274.3|35269.5|35275.8|35271|35273.3|35268.5|6
1650500350000|2022-04-21 00:19:10|35273.8|35269|35275.8|35271|35275.8|35271|35273.8|35269|1
1650500360000|2022-04-21 00:19:20|35275.3|35270.5|35273.3|35268.5|35275.3|35270.5|35273.3|35268.5|2
1650500370000|2022-04-21 00:19:30|35272.3|35267.5|35273.3|35268.5|35274.8|35270|35272.3|35267.5|6
1650500380000|2022-04-21 00:19:40|35272.8|35268|35272.3|35267.5|35273.3|35268.5|35271.8|35267|3
1650500390000|2022-04-21 00:19:50|35273.3|35268.5|35272.3|35267.5|35273.3|35268.5|35271.8|35267|4
1650500400000|2022-04-21 00:20:00|35271.8|35267|35268.3|35263.5|35272.3|35267.5|35267.8|35263|21
1650500410000|2022-04-21 00:20:10|35267.8|35263|35270.8|35266|35271.3|35266.5|35267.3|35262.5|7
1650500420000|2022-04-21 00:20:20|35270.3|35265.5|35271.3|35266.5|35272.8|35268|35270.3|35265.5|5
1650500430000|2022-04-21 00:20:30|35271.8|35267|35268.8|35264|35271.8|35267|35268.8|35264|4
1650500440000|2022-04-21 00:20:40|35268.3|35263.5|35269.3|35264.5|35269.3|35264.5|35267.3|35262.5|7
1650500450000|2022-04-21 00:20:50|35268.8|35264|35267.3|35262.5|35269.3|35264.5|35267.3|35262.5|1
1650500460000|2022-04-21 00:21:00|35267.8|35263|35264.3|35259.5|35267.8|35263|35264.3|35259.5|20
1650500470000|2022-04-21 00:21:10|35264.8|35260|35260.3|35255.5|35265.3|35260.5|35260.3|35255.5|3
1650500480000|2022-04-21 00:21:20|35259.8|35255|35260.3|35255.5|35262.3|35257.5|35259.3|35254.5|7
1650500490000|2022-04-21 00:21:30|35259.8|35255|35260.3|35255.5|35260.8|35256|35259.3|35254.5|4
1650500500000|2022-04-21 00:21:40|35259.8|35255|35260.3|35255.5|35262.3|35257.5|35259.8|35255|1
1650500510000|2022-04-21 00:21:50|35260.8|35256|35261.3|35256.5|35261.8|35257|35260.3|35255.5|4
1650500520000|2022-04-21 00:22:00|35260.8|35256|35262.8|35258|35262.8|35258|35260.8|35256|4
1650500530000|2022-04-21 00:22:10|35262.3|35257.5|35263.3|35258.5|35263.8|35259|35261.3|35256.5|11
1650500540000|2022-04-21 00:22:20|35263.8|35259|35264.3|35259.5|35265.8|35261|35263.8|35259|3
1650500550000|2022-04-21 00:22:30|35263.8|35259|35262.3|35257.5|35264.3|35259.5|35261.3|35256.5|1
1650500560000|2022-04-21 00:22:40|35262.8|35258|35262.3|35257.5|35262.8|35258|35261.3|35256.5|1
1650500570000|2022-04-21 00:22:50|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35260.8|35256|2
1650500580000|2022-04-21 00:23:00|35261.8|35257|35261.3|35256.5|35261.8|35257|35259.3|35254.5|3
1650500590000|2022-04-21 00:23:10|35261.8|35257|35262.3|35257.5|35263.8|35259|35261.3|35256.5|2
1650500600000|2022-04-21 00:23:20|35262.8|35258|35262.3|35257.5|35262.8|35258|35261.3|35256.5|1
1650500610000|2022-04-21 00:23:30|35262.8|35258|35263.8|35259|35263.8|35259|35262.3|35257.5|1
1650500620000|2022-04-21 00:23:40|35264.3|35259.5|35265.3|35260.5|35265.8|35261|35262.8|35258|9
1650500630000|2022-04-21 00:23:50|35264.8|35260|35266.3|35261.5|35266.3|35261.5|35264.3|35259.5|0
1650500640000|2022-04-21 00:24:00|35266.8|35262|35266.3|35261.5|35266.8|35262|35265.3|35260.5|6
1650500650000|2022-04-21 00:24:10|35265.8|35261|35265.3|35260.5|35266.8|35262|35265.3|35260.5|0
1650500660000|2022-04-21 00:24:20|35264.8|35260|35264.8|35260|35264.8|35260|35264.8|35260|0
1650500670000|2022-04-21 00:24:30|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|0
1650500680000|2022-04-21 00:24:40|35265.8|35261|35265.3|35260.5|35265.8|35261|35263.8|35259|0
1650500690000|2022-04-21 00:24:50|35264.8|35260|35264.3|35259.5|35265.3|35260.5|35262.8|35258|3
1650500700000|2022-04-21 00:25:00|35264.8|35260|35265.3|35260.5|35265.8|35261|35264.8|35260|3
1650500710000|2022-04-21 00:25:10|35264.8|35260|35266.3|35261.5|35266.8|35262|35264.8|35260|3
1650500720000|2022-04-21 00:25:20|35266.8|35262|35267.3|35262.5|35268.3|35263.5|35266.8|35262|3
1650500730000|2022-04-21 00:25:30|35266.8|35262|35266.3|35261.5|35266.8|35262|35265.3|35260.5|1
1650500740000|2022-04-21 00:25:40|35266.8|35262|35264.8|35260|35267.3|35262.5|35264.3|35259.5|0
1650500750000|2022-04-21 00:25:50|35265.3|35260.5|35265.3|35260.5|35265.8|35261|35263.8|35259|0
1650500760000|2022-04-21 00:26:00|35265.8|35261|35266.8|35262|35267.8|35263|35264.8|35260|9
1650500770000|2022-04-21 00:26:10|35267.3|35262.5|35266.3|35261.5|35267.8|35263|35266.3|35261.5|2
1650500780000|2022-04-21 00:26:20|35266.8|35262|35266.3|35261.5|35268.3|35263.5|35266.3|35261.5|5
1650500790000|2022-04-21 00:26:30|35266.8|35262|35266.3|35261.5|35267.8|35263|35265.3|35260.5|4
1650500800000|2022-04-21 00:26:40|35266.8|35262|35265.8|35261|35266.8|35262|35265.8|35261|0
1650500810000|2022-04-21 00:26:50|35265.3|35260.5|35262.8|35258|35265.3|35260.5|35262.3|35257.5|10
1650500820000|2022-04-21 00:27:00|35262.3|35257.5|35262.3|35257.5|35265.3|35260.5|35261.8|35257|8
1650500830000|2022-04-21 00:27:10|35262.8|35258|35262.3|35257.5|35264.8|35260|35262.3|35257.5|10
1650500840000|2022-04-21 00:27:20|35262.8|35258|35263.3|35258.5|35263.8|35259|35261.8|35257|5
1650500850000|2022-04-21 00:27:30|35263.8|35259|35263.3|35258.5|35264.3|35259.5|35262.8|35258|2
1650500860000|2022-04-21 00:27:40|35262.8|35258|35263.8|35259|35264.3|35259.5|35262.8|35258|3
1650500870000|2022-04-21 00:27:50|35264.3|35259.5|35264.3|35259.5|35264.8|35260|35263.8|35259|6
1650500880000|2022-04-21 00:28:00|35264.8|35260|35263.3|35258.5|35265.3|35260.5|35262.8|35258|17
1650500890000|2022-04-21 00:28:10|35262.8|35258|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|4
1650500900000|2022-04-21 00:28:20|35262.8|35258|35261.8|35257|35262.8|35258|35261.8|35257|10
1650500910000|2022-04-21 00:28:30|35261.3|35256.5|35263.3|35258.5|35263.3|35258.5|35261.3|35256.5|2
1650500920000|2022-04-21 00:28:40|35262.8|35258|35262.3|35257.5|35263.3|35258.5|35261.3|35256.5|2
1650500930000|2022-04-21 00:28:50|35261.8|35257|35261.3|35256.5|35261.8|35257|35260.8|35256|0
1650500940000|2022-04-21 00:29:00|35260.8|35256|35260.3|35255.5|35261.3|35256.5|35259.8|35255|6
1650500950000|2022-04-21 00:29:10|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.8|35256|4
1650500960000|2022-04-21 00:29:20|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35260.3|35255.5|1
1650500970000|2022-04-21 00:29:30|35261.8|35257|35260.8|35256|35262.3|35257.5|35260.8|35256|2
1650500980000|2022-04-21 00:29:40|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35259.8|35255|2
1650500990000|2022-04-21 00:29:50|35260.8|35256|35260.8|35256|35261.3|35256.5|35260.8|35256|0
1650501000000|2022-04-21 00:30:00|35260.3|35255.5|35260.8|35256|35262.3|35257.5|35260.3|35255.5|3
1650501010000|2022-04-21 00:30:10|35261.3|35256.5|35261.3|35256.5|35262.3|35257.5|35260.8|35256|5
1650501020000|2022-04-21 00:30:20|35261.8|35257|35262.3|35257.5|35262.8|35258|35261.3|35256.5|0
1650501030000|2022-04-21 00:30:30|35262.8|35258|35262.3|35257.5|35263.3|35258.5|35261.8|35257|1
1650501040000|2022-04-21 00:30:40|35262.8|35258|35262.3|35257.5|35263.3|35258.5|35261.8|35257|0
1650501050000|2022-04-21 00:30:50|35261.8|35257|35260.3|35255.5|35262.3|35257.5|35259.8|35255|5
1650501060000|2022-04-21 00:31:00|35260.8|35256|35260.8|35256|35262.3|35257.5|35260.3|35255.5|8
1650501070000|2022-04-21 00:31:10|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35259.8|35255|5
1650501080000|2022-04-21 00:31:20|35261.8|35257|35261.3|35256.5|35264.3|35259.5|35260.8|35256|8
1650501090000|2022-04-21 00:31:30|35261.8|35257|35259.8|35255|35261.8|35257|35259.8|35255|2
1650501100000|2022-04-21 00:31:40|35260.3|35255.5|35261.3|35256.5|35261.8|35257|35260.3|35255.5|3
1650501110000|2022-04-21 00:31:50|35260.8|35256|35260.3|35255.5|35260.8|35256|35260.3|35255.5|0
1650501120000|2022-04-21 00:32:00|35260.8|35256|35263.3|35258.5|35264.3|35259.5|35260.8|35256|11
1650501130000|2022-04-21 00:32:10|35263.8|35259|35263.3|35258.5|35264.3|35259.5|35263.3|35258.5|1
1650501140000|2022-04-21 00:32:20|35263.8|35259|35267.3|35262.5|35267.8|35263|35263.8|35259|6
1650501150000|2022-04-21 00:32:30|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35265.3|35260.5|12
1650501160000|2022-04-21 00:32:40|35266.8|35262|35268.3|35263.5|35268.3|35263.5|35266.8|35262|2
1650501170000|2022-04-21 00:32:50|35267.8|35263|35265.3|35260.5|35267.8|35263|35264.8|35260|5
1650501180000|2022-04-21 00:33:00|35265.8|35261|35265.3|35260.5|35267.8|35263|35264.8|35260|8
1650501190000|2022-04-21 00:33:10|35266.3|35261.5|35266.3|35261.5|35266.3|35261.5|35263.3|35258.5|6
1650501200000|2022-04-21 00:33:20|35266.8|35262|35265.3|35260.5|35266.8|35262|35264.3|35259.5|2
1650501210000|2022-04-21 00:33:30|35265.8|35261|35265.8|35261|35265.8|35261|35265.3|35260.5|1
1650501220000|2022-04-21 00:33:40|35265.3|35260.5|35266.3|35261.5|35266.8|35262|35265.3|35260.5|3
1650501230000|2022-04-21 00:33:50|35265.8|35261|35266.3|35261.5|35267.3|35262.5|35265.8|35261|0
1650501240000|2022-04-21 00:34:00|35266.8|35262|35266.3|35261.5|35267.3|35262.5|35265.3|35260.5|3
1650501250000|2022-04-21 00:34:10|35265.8|35261|35265.3|35260.5|35266.8|35262|35265.3|35260.5|0
1650501260000|2022-04-21 00:34:20|35265.8|35261|35265.3|35260.5|35266.8|35262|35265.3|35260.5|4
1650501270000|2022-04-21 00:34:30|35265.8|35261|35264.8|35260|35266.3|35261.5|35264.8|35260|1
1650501280000|2022-04-21 00:34:40|35265.3|35260.5|35265.3|35260.5|35267.8|35263|35265.3|35260.5|4
1650501290000|2022-04-21 00:34:50|35264.8|35260|35267.8|35263|35267.8|35263|35264.8|35260|2
1650501300000|2022-04-21 00:35:00|35268.3|35263.5|35266.8|35262|35268.3|35263.5|35265.3|35260.5|3
1650501310000|2022-04-21 00:35:10|35266.3|35261.5|35269.3|35264.5|35269.3|35264.5|35266.3|35261.5|4
1650501320000|2022-04-21 00:35:20|35268.8|35264|35265.3|35260.5|35268.8|35264|35264.8|35260|0
1650501330000|2022-04-21 00:35:30|35264.8|35260|35266.3|35261.5|35266.8|35262|35264.8|35260|6
1650501340000|2022-04-21 00:35:40|35266.8|35262|35265.8|35261|35267.3|35262.5|35265.8|35261|4
1650501350000|2022-04-21 00:35:50|35266.3|35261.5|35266.3|35261.5|35266.3|35261.5|35265.8|35261|1
1650501360000|2022-04-21 00:36:00|35265.8|35261|35265.8|35261|35266.3|35261.5|35265.8|35261|0
1650501370000|2022-04-21 00:36:10|35264.8|35260|35265.8|35261|35265.8|35261|35264.8|35260|4
1650501380000|2022-04-21 00:36:20|35265.3|35260.5|35261.8|35257|35265.3|35260.5|35261.8|35257|2
1650501390000|2022-04-21 00:36:30|35260.3|35255.5|35261.3|35256.5|35261.8|35257|35259.8|35255|5
1650501400000|2022-04-21 00:36:40|35261.8|35257|35262.3|35257.5|35262.8|35258|35260.3|35255.5|9
1650501410000|2022-04-21 00:36:50|35262.8|35258|35260.3|35255.5|35262.8|35258|35260.3|35255.5|3
1650501420000|2022-04-21 00:37:00|35260.8|35256|35254.3|35249.5|35261.3|35256.5|35254.3|35249.5|16
1650501430000|2022-04-21 00:37:10|35254.8|35250|35255.3|35250.5|35256.3|35251.5|35254.3|35249.5|14
1650501440000|2022-04-21 00:37:20|35255.8|35251|35252.8|35248|35257.8|35253|35252.3|35247.5|2
1650501450000|2022-04-21 00:37:30|35252.3|35247.5|35253.3|35248.5|35254.3|35249.5|35252.3|35247.5|3
1650501460000|2022-04-21 00:37:40|35252.8|35248|35254.3|35249.5|35254.3|35249.5|35251.3|35246.5|1
1650501470000|2022-04-21 00:37:50|35253.8|35249|35253.8|35249|35254.3|35249.5|35252.8|35248|2
1650501480000|2022-04-21 00:38:00|35253.3|35248.5|35254.3|35249.5|35254.3|35249.5|35252.8|35248|5
1650501490000|2022-04-21 00:38:10|35253.8|35249|35252.3|35247.5|35253.8|35249|35252.3|35247.5|2
1650501500000|2022-04-21 00:38:20|35251.8|35247|35252.3|35247.5|35252.3|35247.5|35250.3|35245.5|3
1650501510000|2022-04-21 00:38:30|35251.8|35247|35252.3|35247.5|35252.3|35247.5|35251.3|35246.5|0
1650501520000|2022-04-21 00:38:40|35252.8|35248|35253.3|35248.5|35253.3|35248.5|35252.3|35247.5|3
1650501530000|2022-04-21 00:38:50|35253.8|35249|35254.3|35249.5|35255.8|35251|35253.8|35249|4
1650501540000|2022-04-21 00:39:00|35252.8|35248|35252.3|35247.5|35254.3|35249.5|35252.3|35247.5|6
1650501550000|2022-04-21 00:39:10|35252.8|35248|35253.3|35248.5|35256.3|35251.5|35252.8|35248|20
1650501560000|2022-04-21 00:39:20|35252.8|35248|35252.8|35248|35254.3|35249.5|35252.8|35248|3
1650501570000|2022-04-21 00:39:30|35252.3|35247.5|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|3
1650501580000|2022-04-21 00:39:40|35251.8|35247|35251.8|35247|35252.3|35247.5|35251.3|35246.5|0
1650501590000|2022-04-21 00:39:50|35252.3|35247.5|35252.8|35248|35253.3|35248.5|35252.3|35247.5|1
1650501600000|2022-04-21 00:40:00|35251.3|35246.5|35251.3|35246.5|35252.8|35248|35250.3|35245.5|4
1650501610000|2022-04-21 00:40:10|35251.8|35247|35254.3|35249.5|35254.8|35250|35251.8|35247|5
1650501620000|2022-04-21 00:40:20|35254.8|35250|35253.3|35248.5|35255.3|35250.5|35253.3|35248.5|5
1650501630000|2022-04-21 00:40:30|35253.8|35249|35254.3|35249.5|35254.3|35249.5|35252.8|35248|3
1650501640000|2022-04-21 00:40:40|35254.8|35250|35251.8|35247|35255.3|35250.5|35251.8|35247|10
1650501650000|2022-04-21 00:40:50|35251.3|35246.5|35251.3|35246.5|35252.3|35247.5|35251.3|35246.5|0
1650501660000|2022-04-21 00:41:00|35251.8|35247|35251.3|35246.5|35252.3|35247.5|35251.3|35246.5|3
1650501670000|2022-04-21 00:41:10|35251.8|35247|35250.3|35245.5|35251.8|35247|35249.3|35244.5|0
1650501680000|2022-04-21 00:41:20|35249.8|35245|35248.8|35244|35249.8|35245|35248.8|35244|0
1650501690000|2022-04-21 00:41:30|35249.3|35244.5|35250.3|35245.5|35250.3|35245.5|35249.3|35244.5|3
1650501700000|2022-04-21 00:41:40|35249.8|35245|35251.8|35247|35252.3|35247.5|35249.8|35245|7
1650501710000|2022-04-21 00:41:50|35251.3|35246.5|35251.8|35247|35252.8|35248|35250.3|35245.5|5
1650501720000|2022-04-21 00:42:00|35252.3|35247.5|35253.8|35249|35254.3|35249.5|35252.3|35247.5|2
1650501730000|2022-04-21 00:42:10|35253.3|35248.5|35251.3|35246.5|35254.3|35249.5|35250.8|35246|38
1650501740000|2022-04-21 00:42:20|35250.8|35246|35250.3|35245.5|35251.3|35246.5|35248.8|35244|2
1650501750000|2022-04-21 00:42:30|35251.3|35246.5|35249.3|35244.5|35251.3|35246.5|35249.3|35244.5|1
1650501760000|2022-04-21 00:42:40|35249.8|35245|35251.3|35246.5|35251.8|35247|35249.3|35244.5|1
1650501770000|2022-04-21 00:42:50|35250.8|35246|35251.3|35246.5|35251.3|35246.5|35249.8|35245|1
1650501780000|2022-04-21 00:43:00|35251.8|35247|35252.3|35247.5|35253.8|35249|35251.3|35246.5|3
1650501790000|2022-04-21 00:43:10|35252.8|35248|35254.3|35249.5|35255.8|35251|35252.8|35248|5
1650501800000|2022-04-21 00:43:20|35253.8|35249|35253.3|35248.5|35255.3|35250.5|35253.3|35248.5|3
1650501810000|2022-04-21 00:43:30|35253.8|35249|35254.3|35249.5|35254.8|35250|35253.8|35249|0
1650501820000|2022-04-21 00:43:40|35253.8|35249|35253.8|35249|35254.8|35250|35253.8|35249|1
1650501830000|2022-04-21 00:43:50|35253.3|35248.5|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|2
1650501840000|2022-04-21 00:44:00|35251.8|35247|35250.3|35245.5|35251.8|35247|35249.8|35245|3
1650501850000|2022-04-21 00:44:10|35249.8|35245|35252.3|35247.5|35253.3|35248.5|35249.3|35244.5|12
1650501860000|2022-04-21 00:44:20|35252.8|35248|35252.3|35247.5|35253.3|35248.5|35251.8|35247|0
1650501870000|2022-04-21 00:44:30|35251.8|35247|35250.3|35245.5|35252.8|35248|35250.3|35245.5|3
1650501880000|2022-04-21 00:44:40|35251.3|35246.5|35252.3|35247.5|35252.3|35247.5|35251.3|35246.5|1
1650501890000|2022-04-21 00:44:50|35252.8|35248|35254.3|35249.5|35255.3|35250.5|35252.3|35247.5|2
1650501900000|2022-04-21 00:45:00|35254.8|35250|35255.3|35250.5|35255.3|35250.5|35254.3|35249.5|0
1650501910000|2022-04-21 00:45:10|35256.3|35251.5|35257.3|35252.5|35258.3|35253.5|35254.8|35250|20
1650501920000|2022-04-21 00:45:20|35256.8|35252|35256.3|35251.5|35257.3|35252.5|35255.8|35251|2
1650501930000|2022-04-21 00:45:30|35255.8|35251|35254.8|35250|35255.8|35251|35254.3|35249.5|3
1650501940000|2022-04-21 00:45:40|35254.3|35249.5|35253.8|35249|35254.8|35250|35252.3|35247.5|6
1650501950000|2022-04-21 00:45:50|35254.3|35249.5|35256.3|35251.5|35256.3|35251.5|35253.3|35248.5|1
1650501960000|2022-04-21 00:46:00|35256.8|35252|35256.3|35251.5|35258.3|35253.5|35255.3|35250.5|3
1650501970000|2022-04-21 00:46:10|35255.8|35251|35255.3|35250.5|35256.3|35251.5|35255.3|35250.5|2
1650501980000|2022-04-21 00:46:20|35255.8|35251|35252.8|35248|35255.8|35251|35252.8|35248|3
1650501990000|2022-04-21 00:46:30|35252.3|35247.5|35252.3|35247.5|35252.8|35248|35251.3|35246.5|2
1650502000000|2022-04-21 00:46:40|35252.8|35248|35253.3|35248.5|35255.3|35250.5|35252.8|35248|5
1650502010000|2022-04-21 00:46:50|35252.3|35247.5|35253.3|35248.5|35253.8|35249|35252.3|35247.5|2
1650502020000|2022-04-21 00:47:00|35252.8|35248|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|2
1650502030000|2022-04-21 00:47:10|35252.8|35248|35253.8|35249|35254.8|35250|35252.8|35248|2
1650502040000|2022-04-21 00:47:20|35253.3|35248.5|35253.3|35248.5|35254.8|35250|35252.8|35248|1
1650502050000|2022-04-21 00:47:30|35253.8|35249|35253.3|35248.5|35254.3|35249.5|35253.3|35248.5|4
1650502060000|2022-04-21 00:47:40|35253.8|35249|35253.3|35248.5|35253.8|35249|35251.3|35246.5|1
1650502070000|2022-04-21 00:47:50|35252.8|35248|35252.8|35248|35252.8|35248|35252.8|35248|0
1650502080000|2022-04-21 00:48:00|35253.3|35248.5|35252.3|35247.5|35254.8|35250|35251.3|35246.5|2
1650502090000|2022-04-21 00:48:10|35251.8|35247|35252.3|35247.5|35252.8|35248|35251.3|35246.5|0
1650502100000|2022-04-21 00:48:20|35252.8|35248|35252.3|35247.5|35252.8|35248|35251.8|35247|0
1650502110000|2022-04-21 00:48:30|35251.8|35247|35251.8|35247|35252.3|35247.5|35251.8|35247|0
1650502120000|2022-04-21 00:48:40|35252.3|35247.5|35252.3|35247.5|35252.3|35247.5|35251.8|35247|1
1650502130000|2022-04-21 00:48:50|35251.8|35247|35250.3|35245.5|35252.3|35247.5|35249.8|35245|5
1650502140000|2022-04-21 00:49:00|35250.8|35246|35251.3|35246.5|35251.8|35247|35248.3|35243.5|9
1650502150000|2022-04-21 00:49:10|35250.3|35245.5|35241.3|35236.5|35250.3|35245.5|35238.3|35233.5|81
1650502160000|2022-04-21 00:49:20|35241.8|35237|35244.3|35239.5|35245.8|35241|35241.8|35237|15
1650502170000|2022-04-21 00:49:30|35244.8|35240|35244.3|35239.5|35245.3|35240.5|35242.8|35238|7
1650502180000|2022-04-21 00:49:40|35244.8|35240|35242.3|35237.5|35244.8|35240|35241.8|35237|24
1650502190000|2022-04-21 00:49:50|35242.8|35238|35243.8|35239|35244.8|35240|35242.8|35238|2
1650502200000|2022-04-21 00:50:00|35244.3|35239.5|35245.8|35241|35246.3|35241.5|35242.8|35238|5
1650502210000|2022-04-21 00:50:10|35245.3|35240.5|35245.3|35240.5|35246.3|35241.5|35244.3|35239.5|7
1650502220000|2022-04-21 00:50:20|35245.8|35241|35245.3|35240.5|35245.8|35241|35243.3|35238.5|1
1650502230000|2022-04-21 00:50:30|35245.8|35241|35246.3|35241.5|35247.3|35242.5|35245.8|35241|0
1650502240000|2022-04-21 00:50:40|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35246.3|35241.5|1
1650502250000|2022-04-21 00:50:50|35246.8|35242|35247.3|35242.5|35248.3|35243.5|35245.8|35241|4
1650502260000|2022-04-21 00:51:00|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35243.3|35238.5|51
1650502270000|2022-04-21 00:51:10|35246.8|35242|35247.3|35242.5|35247.8|35243|35245.3|35240.5|6
1650502280000|2022-04-21 00:51:20|35246.8|35242|35248.3|35243.5|35248.3|35243.5|35245.3|35240.5|15
1650502290000|2022-04-21 00:51:30|35248.8|35244|35246.3|35241.5|35249.3|35244.5|35246.3|35241.5|5
1650502300000|2022-04-21 00:51:40|35246.8|35242|35246.3|35241.5|35248.3|35243.5|35246.3|35241.5|2
1650502310000|2022-04-21 00:51:50|35246.8|35242|35249.3|35244.5|35249.3|35244.5|35246.3|35241.5|0
1650502320000|2022-04-21 00:52:00|35248.8|35244|35247.3|35242.5|35248.8|35244|35246.3|35241.5|3
1650502330000|2022-04-21 00:52:10|35246.8|35242|35245.3|35240.5|35247.3|35242.5|35245.3|35240.5|2
1650502340000|2022-04-21 00:52:20|35245.8|35241|35246.3|35241.5|35247.3|35242.5|35244.8|35240|4
1650502350000|2022-04-21 00:52:30|35246.8|35242|35245.3|35240.5|35247.3|35242.5|35244.3|35239.5|1
1650502360000|2022-04-21 00:52:40|35245.8|35241|35247.3|35242.5|35248.3|35243.5|35245.3|35240.5|6
1650502370000|2022-04-21 00:52:50|35246.8|35242|35246.3|35241.5|35246.8|35242|35246.3|35241.5|1
1650502380000|2022-04-21 00:53:00|35245.8|35241|35246.3|35241.5|35246.8|35242|35245.3|35240.5|2
1650502390000|2022-04-21 00:53:10|35245.8|35241|35246.3|35241.5|35246.8|35242|35245.8|35241|0
1650502400000|2022-04-21 00:53:20|35245.8|35241|35246.3|35241.5|35246.3|35241.5|35245.3|35240.5|2
1650502410000|2022-04-21 00:53:30|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35246.3|35241.5|1
1650502420000|2022-04-21 00:53:40|35247.8|35243|35247.3|35242.5|35247.8|35243|35247.3|35242.5|0
1650502430000|2022-04-21 00:53:50|35246.8|35242|35247.8|35243|35247.8|35243|35246.3|35241.5|4
1650502440000|2022-04-21 00:54:00|35248.3|35243.5|35247.3|35242.5|35248.3|35243.5|35246.3|35241.5|1
1650502450000|2022-04-21 00:54:10|35247.8|35243|35248.3|35243.5|35249.3|35244.5|35247.8|35243|4
1650502460000|2022-04-21 00:54:20|35248.8|35244|35248.8|35244|35248.8|35244|35248.8|35244|1
1650502470000|2022-04-21 00:54:30|35248.3|35243.5|35247.8|35243|35248.3|35243.5|35247.3|35242.5|1
1650502480000|2022-04-21 00:54:40|35248.3|35243.5|35248.8|35244|35248.8|35244|35247.8|35243|3
1650502490000|2022-04-21 00:54:50|35249.3|35244.5|35248.3|35243.5|35249.3|35244.5|35247.8|35243|1
1650502500000|2022-04-21 00:55:00|35247.8|35243|35250.3|35245.5|35251.3|35246.5|35247.8|35243|10
1650502510000|2022-04-21 00:55:10|35249.8|35245|35250.3|35245.5|35250.3|35245.5|35249.8|35245|0
1650502520000|2022-04-21 00:55:20|35250.8|35246|35250.3|35245.5|35250.8|35246|35250.3|35245.5|1
1650502530000|2022-04-21 00:55:30|35249.8|35245|35249.8|35245|35250.3|35245.5|35249.8|35245|0
1650502540000|2022-04-21 00:55:40|35250.3|35245.5|35250.3|35245.5|35250.3|35245.5|35249.8|35245|0
1650502550000|2022-04-21 00:55:50|35250.8|35246|35248.8|35244|35251.3|35246.5|35248.8|35244|2
1650502560000|2022-04-21 00:56:00|35249.3|35244.5|35247.3|35242.5|35249.3|35244.5|35245.8|35241|5
1650502570000|2022-04-21 00:56:10|35247.8|35243|35247.8|35243|35248.3|35243.5|35245.8|35241|4
1650502580000|2022-04-21 00:56:20|35248.3|35243.5|35249.3|35244.5|35251.8|35247|35248.3|35243.5|9
1650502590000|2022-04-21 00:56:30|35249.8|35245|35250.3|35245.5|35250.8|35246|35248.8|35244|6
1650502600000|2022-04-21 00:56:40|35250.8|35246|35252.3|35247.5|35252.8|35248|35250.8|35246|4
1650502610000|2022-04-21 00:56:50|35252.8|35248|35252.8|35248|35253.3|35248.5|35252.3|35247.5|1
1650502620000|2022-04-21 00:57:00|35253.3|35248.5|35253.8|35249|35254.3|35249.5|35252.3|35247.5|2
1650502630000|2022-04-21 00:57:10|35254.3|35249.5|35253.8|35249|35254.8|35250|35253.3|35248.5|1
1650502640000|2022-04-21 00:57:20|35253.3|35248.5|35252.8|35248|35254.3|35249.5|35252.3|35247.5|1
1650502650000|2022-04-21 00:57:30|35253.3|35248.5|35253.3|35248.5|35253.8|35249|35252.8|35248|2
1650502660000|2022-04-21 00:57:40|35252.8|35248|35254.3|35249.5|35254.3|35249.5|35252.8|35248|3
1650502670000|2022-04-21 00:57:50|35254.8|35250|35256.3|35251.5|35257.3|35252.5|35254.3|35249.5|18
1650502680000|2022-04-21 00:58:00|35256.8|35252|35258.3|35253.5|35259.3|35254.5|35256.3|35251.5|2
1650502690000|2022-04-21 00:58:10|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35256.3|35251.5|6
1650502700000|2022-04-21 00:58:20|35256.8|35252|35258.3|35253.5|35258.3|35253.5|35256.3|35251.5|0
1650502710000|2022-04-21 00:58:30|35258.8|35254|35257.3|35252.5|35259.3|35254.5|35256.8|35252|7
1650502720000|2022-04-21 00:58:40|35256.8|35252|35255.3|35250.5|35256.8|35252|35255.3|35250.5|2
1650502730000|2022-04-21 00:58:50|35254.8|35250|35252.8|35248|35254.8|35250|35251.8|35247|11
1650502740000|2022-04-21 00:59:00|35253.3|35248.5|35250.8|35246|35253.8|35249|35250.3|35245.5|0
1650502750000|2022-04-21 00:59:10|35251.3|35246.5|35253.3|35248.5|35253.8|35249|35251.3|35246.5|0
1650502760000|2022-04-21 00:59:20|35253.8|35249|35252.8|35248|35254.3|35249.5|35252.8|35248|0
1650502770000|2022-04-21 00:59:30|35252.3|35247.5|35252.8|35248|35253.3|35248.5|35252.3|35247.5|0
1650502780000|2022-04-21 00:59:40|35253.3|35248.5|35254.8|35250|35256.8|35252|35252.8|35248|2
1650502790000|2022-04-21 00:59:50|35254.3|35249.5|35254.3|35249.5|35254.3|35249.5|35252.8|35248|1
1650502800000|2022-04-21 01:00:00|35253.8|35249|35255.3|35250.5|35257.3|35252.5|35253.8|35249|17
1650502810000|2022-04-21 01:00:10|35255.8|35251|35256.3|35251.5|35256.8|35252|35255.3|35250.5|1
1650502820000|2022-04-21 01:00:20|35256.8|35252|35255.3|35250.5|35257.8|35253|35255.3|35250.5|4
1650502830000|2022-04-21 01:00:30|35255.8|35251|35254.3|35249.5|35256.3|35251.5|35254.3|35249.5|2
1650502840000|2022-04-21 01:00:40|35254.8|35250|35254.8|35250|35255.3|35250.5|35254.3|35249.5|0
1650502850000|2022-04-21 01:00:50|35255.3|35250.5|35255.3|35250.5|35255.8|35251|35254.8|35250|0
1650502860000|2022-04-21 01:01:00|35255.8|35251|35256.8|35252|35257.8|35253|35255.3|35250.5|2
1650502870000|2022-04-21 01:01:10|35257.3|35252.5|35257.3|35252.5|35258.8|35254|35256.8|35252|1
1650502880000|2022-04-21 01:01:20|35257.8|35253|35254.3|35249.5|35257.8|35253|35254.3|35249.5|1
1650502890000|2022-04-21 01:01:30|35254.8|35250|35252.3|35247.5|35254.8|35250|35252.3|35247.5|1
1650502900000|2022-04-21 01:01:40|35251.8|35247|35251.8|35247|35254.3|35249.5|35251.3|35246.5|2
1650502910000|2022-04-21 01:01:50|35252.3|35247.5|35251.8|35247|35252.3|35247.5|35251.3|35246.5|0
1650502920000|2022-04-21 01:02:00|35252.3|35247.5|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|1
1650502930000|2022-04-21 01:02:10|35252.8|35248|35254.3|35249.5|35254.8|35250|35252.3|35247.5|3
1650502940000|2022-04-21 01:02:20|35253.8|35249|35254.3|35249.5|35255.3|35250.5|35253.8|35249|0
1650502950000|2022-04-21 01:02:30|35253.8|35249|35254.3|35249.5|35254.3|35249.5|35253.3|35248.5|0
1650502960000|2022-04-21 01:02:40|35253.8|35249|35254.3|35249.5|35254.3|35249.5|35253.3|35248.5|0
1650502970000|2022-04-21 01:02:50|35254.8|35250|35254.3|35249.5|35254.8|35250|35253.3|35248.5|2
1650502980000|2022-04-21 01:03:00|35253.8|35249|35253.8|35249|35254.8|35250|35253.3|35248.5|2
1650502990000|2022-04-21 01:03:10|35254.3|35249.5|35254.3|35249.5|35254.8|35250|35254.3|35249.5|1
1650503000000|2022-04-21 01:03:20|35253.8|35249|35253.3|35248.5|35254.3|35249.5|35252.3|35247.5|2
1650503010000|2022-04-21 01:03:30|35253.8|35249|35254.8|35250|35254.8|35250|35253.3|35248.5|0
1650503020000|2022-04-21 01:03:40|35254.3|35249.5|35255.3|35250.5|35256.3|35251.5|35254.3|35249.5|2
1650503030000|2022-04-21 01:03:50|35254.8|35250|35255.3|35250.5|35255.8|35251|35254.3|35249.5|1
1650503040000|2022-04-21 01:04:00|35254.8|35250|35254.3|35249.5|35255.3|35250.5|35253.8|35249|1
1650503050000|2022-04-21 01:04:10|35254.8|35250|35254.3|35249.5|35255.3|35250.5|35254.3|35249.5|0
1650503060000|2022-04-21 01:04:20|35253.8|35249|35252.3|35247.5|35254.3|35249.5|35252.3|35247.5|1
1650503070000|2022-04-21 01:04:30|35252.8|35248|35253.8|35249|35255.3|35250.5|35252.8|35248|0
1650503080000|2022-04-21 01:04:40|35254.3|35249.5|35252.8|35248|35254.8|35250|35252.8|35248|1
1650503090000|2022-04-21 01:04:50|35252.3|35247.5|35253.3|35248.5|35253.8|35249|35252.3|35247.5|2
1650503100000|2022-04-21 01:05:00|35252.8|35248|35249.3|35244.5|35253.8|35249|35249.3|35244.5|4
1650503110000|2022-04-21 01:05:10|35248.3|35243.5|35248.3|35243.5|35249.8|35245|35247.3|35242.5|12
1650503120000|2022-04-21 01:05:20|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.3|35242.5|4
1650503130000|2022-04-21 01:05:30|35248.8|35244|35248.8|35244|35249.8|35245|35248.8|35244|0
1650503140000|2022-04-21 01:05:40|35249.3|35244.5|35249.8|35245|35250.3|35245.5|35249.3|35244.5|0
1650503150000|2022-04-21 01:05:50|35250.3|35245.5|35249.8|35245|35250.3|35245.5|35249.8|35245|1
1650503160000|2022-04-21 01:06:00|35249.3|35244.5|35248.3|35243.5|35249.3|35244.5|35247.8|35243|1
1650503170000|2022-04-21 01:06:10|35248.8|35244|35247.3|35242.5|35248.8|35244|35247.3|35242.5|3
1650503180000|2022-04-21 01:06:20|35246.8|35242|35246.3|35241.5|35247.3|35242.5|35245.8|35241|4
1650503190000|2022-04-21 01:06:30|35246.8|35242|35244.3|35239.5|35246.8|35242|35243.8|35239|3
1650503200000|2022-04-21 01:06:40|35243.8|35239|35242.8|35238|35244.3|35239.5|35240.8|35236|12
1650503210000|2022-04-21 01:06:50|35243.8|35239|35246.3|35241.5|35246.3|35241.5|35243.8|35239|2
1650503220000|2022-04-21 01:07:00|35245.8|35241|35249.3|35244.5|35249.8|35245|35245.8|35241|5
1650503230000|2022-04-21 01:07:10|35248.8|35244|35247.3|35242.5|35249.3|35244.5|35247.3|35242.5|2
1650503240000|2022-04-21 01:07:20|35246.8|35242|35248.3|35243.5|35248.8|35244|35246.3|35241.5|1
1650503250000|2022-04-21 01:07:30|35247.8|35243|35248.3|35243.5|35248.8|35244|35247.3|35242.5|0
1650503260000|2022-04-21 01:07:40|35247.3|35242.5|35247.3|35242.5|35247.3|35242.5|35246.8|35242|2
1650503280000|2022-04-21 01:08:00|35247.8|35243|35246.3|35241.5|35248.3|35243.5|35246.3|35241.5|3
1650503290000|2022-04-21 01:08:10|35246.8|35242|35247.3|35242.5|35247.8|35243|35246.3|35241.5|0
1650503300000|2022-04-21 01:08:20|35244.3|35239.5|35244.3|35239.5|35244.3|35239.5|35244.3|35239.5|6
1650503320000|2022-04-21 01:08:40|35243.8|35239|35243.8|35239|35244.3|35239.5|35243.8|35239|1
1650503330000|2022-04-21 01:08:50|35243.3|35238.5|35244.3|35239.5|35244.3|35239.5|35242.8|35238|3
1650503340000|2022-04-21 01:09:00|35244.8|35240|35244.3|35239.5|35244.8|35240|35244.3|35239.5|5
1650503350000|2022-04-21 01:09:10|35243.8|35239|35244.3|35239.5|35244.3|35239.5|35243.8|35239|0
1650503370000|2022-04-21 01:09:30|35243.3|35238.5|35243.3|35238.5|35244.3|35239.5|35242.8|35238|13
1650503380000|2022-04-21 01:09:40|35242.8|35238|35242.3|35237.5|35243.3|35238.5|35241.8|35237|1
1650503390000|2022-04-21 01:09:50|35241.8|35237|35245.3|35240.5|35245.3|35240.5|35241.8|35237|6
1650503400000|2022-04-21 01:10:00|35245.8|35241|35247.3|35242.5|35248.8|35244|35245.3|35240.5|10
1650503410000|2022-04-21 01:10:10|35246.8|35242|35246.3|35241.5|35247.3|35242.5|35245.8|35241|0
1650503420000|2022-04-21 01:10:20|35246.8|35242|35247.3|35242.5|35247.3|35242.5|35246.3|35241.5|0
1650503430000|2022-04-21 01:10:30|35246.8|35242|35244.3|35239.5|35246.8|35242|35244.3|35239.5|1
1650503440000|2022-04-21 01:10:40|35243.8|35239|35243.3|35238.5|35244.3|35239.5|35243.3|35238.5|0
1650503450000|2022-04-21 01:10:50|35242.8|35238|35243.3|35238.5|35243.3|35238.5|35242.8|35238|0
1650503460000|2022-04-21 01:11:00|35244.3|35239.5|35242.3|35237.5|35244.8|35240|35242.3|35237.5|2
1650503470000|2022-04-21 01:11:10|35241.8|35237|35239.3|35234.5|35241.8|35237|35239.3|35234.5|7
1650503480000|2022-04-21 01:11:20|35239.8|35235|35238.3|35233.5|35240.8|35236|35238.3|35233.5|14
1650503490000|2022-04-21 01:11:30|35239.3|35234.5|35239.3|35234.5|35240.3|35235.5|35238.8|35234|4
1650503500000|2022-04-21 01:11:40|35239.8|35235|35239.3|35234.5|35240.3|35235.5|35239.3|35234.5|1
1650503510000|2022-04-21 01:11:50|35239.8|35235|35239.3|35234.5|35240.8|35236|35239.3|35234.5|1
1650503520000|2022-04-21 01:12:00|35239.8|35235|35238.3|35233.5|35239.8|35235|35238.3|35233.5|3
1650503530000|2022-04-21 01:12:10|35238.8|35234|35239.3|35234.5|35239.8|35235|35238.3|35233.5|0
1650503540000|2022-04-21 01:12:20|35239.8|35235|35239.3|35234.5|35239.8|35235|35239.3|35234.5|2
1650503550000|2022-04-21 01:12:30|35238.8|35234|35239.3|35234.5|35239.3|35234.5|35238.8|35234|0
1650503560000|2022-04-21 01:12:40|35240.3|35235.5|35242.3|35237.5|35243.3|35238.5|35240.3|35235.5|4
1650503570000|2022-04-21 01:12:50|35242.8|35238|35243.3|35238.5|35243.8|35239|35242.3|35237.5|2
1650503580000|2022-04-21 01:13:00|35242.8|35238|35243.3|35238.5|35244.3|35239.5|35242.8|35238|2
1650503590000|2022-04-21 01:13:10|35243.8|35239|35243.3|35238.5|35244.3|35239.5|35243.3|35238.5|0
1650503600000|2022-04-21 01:13:20|35243.8|35239|35243.8|35239|35243.8|35239|35243.8|35239|0
1650503610000|2022-04-21 01:13:30|35244.8|35240|35244.3|35239.5|35244.8|35240|35244.3|35239.5|0
1650503630000|2022-04-21 01:13:50|35244.8|35240|35245.8|35241|35247.3|35242.5|35244.8|35240|0
1650503640000|2022-04-21 01:14:00|35245.3|35240.5|35246.8|35242|35247.3|35242.5|35245.3|35240.5|2
1650503650000|2022-04-21 01:14:10|35247.3|35242.5|35246.3|35241.5|35247.3|35242.5|35245.8|35241|0
1650503660000|2022-04-21 01:14:20|35246.8|35242|35247.3|35242.5|35247.8|35243|35246.3|35241.5|3
1650503670000|2022-04-21 01:14:30|35246.8|35242|35246.3|35241.5|35247.3|35242.5|35246.3|35241.5|1
1650503680000|2022-04-21 01:14:40|35245.8|35241|35246.3|35241.5|35246.8|35242|35245.8|35241|4
1650503690000|2022-04-21 01:14:50|35245.8|35241|35246.3|35241.5|35246.3|35241.5|35245.8|35241|0
1650503700000|2022-04-21 01:15:00|35245.8|35241|35248.3|35243.5|35249.3|35244.5|35245.8|35241|5
1650503710000|2022-04-21 01:15:10|35247.8|35243|35249.8|35245|35249.8|35245|35247.8|35243|4
1650503720000|2022-04-21 01:15:20|35250.3|35245.5|35249.3|35244.5|35251.3|35246.5|35249.3|35244.5|4
1650503730000|2022-04-21 01:15:30|35249.8|35245|35251.3|35246.5|35251.8|35247|35249.3|35244.5|9
1650503740000|2022-04-21 01:15:40|35251.8|35247|35250.3|35245.5|35252.3|35247.5|35249.3|35244.5|5
1650503750000|2022-04-21 01:15:50|35249.8|35245|35250.3|35245.5|35251.3|35246.5|35248.3|35243.5|1
1650503760000|2022-04-21 01:16:00|35250.8|35246|35251.3|35246.5|35252.3|35247.5|35249.3|35244.5|15
1650503770000|2022-04-21 01:16:10|35249.8|35245|35250.3|35245.5|35252.3|35247.5|35249.3|35244.5|2
1650503780000|2022-04-21 01:16:20|35250.8|35246|35249.3|35244.5|35250.8|35246|35249.3|35244.5|2
1650503790000|2022-04-21 01:16:30|35248.8|35244|35250.3|35245.5|35250.3|35245.5|35247.8|35243|2
1650503800000|2022-04-21 01:16:40|35249.8|35245|35250.3|35245.5|35251.8|35247|35249.8|35245|1
1650503810000|2022-04-21 01:16:50|35250.8|35246|35250.3|35245.5|35250.8|35246|35249.8|35245|0
1650503820000|2022-04-21 01:17:00|35249.8|35245|35250.3|35245.5|35250.8|35246|35248.8|35244|2
1650503830000|2022-04-21 01:17:10|35250.8|35246|35250.3|35245.5|35250.8|35246|35249.3|35244.5|0
1650503840000|2022-04-21 01:17:20|35251.3|35246.5|35250.8|35246|35251.3|35246.5|35249.3|35244.5|2
1650503850000|2022-04-21 01:17:30|35251.3|35246.5|35250.3|35245.5|35251.3|35246.5|35249.8|35245|1
1650503860000|2022-04-21 01:17:40|35250.8|35246|35252.3|35247.5|35252.3|35247.5|35250.3|35245.5|3
1650503870000|2022-04-21 01:17:50|35252.8|35248|35253.3|35248.5|35253.8|35249|35251.3|35246.5|4
1650503880000|2022-04-21 01:18:00|35252.8|35248|35254.8|35250|35254.8|35250|35251.8|35247|2
1650503890000|2022-04-21 01:18:10|35255.3|35250.5|35256.3|35251.5|35257.8|35253|35255.3|35250.5|8
1650503900000|2022-04-21 01:18:20|35257.8|35253|35258.8|35254|35259.8|35255|35257.8|35253|8
1650503910000|2022-04-21 01:18:30|35259.3|35254.5|35258.8|35254|35259.8|35255|35258.3|35253.5|1
1650503920000|2022-04-21 01:18:40|35258.3|35253.5|35257.3|35252.5|35258.8|35254|35256.8|35252|4
1650503930000|2022-04-21 01:18:50|35257.8|35253|35256.8|35252|35257.8|35253|35256.3|35251.5|1
1650503940000|2022-04-21 01:19:00|35257.3|35252.5|35256.8|35252|35257.8|35253|35256.8|35252|1
1650503950000|2022-04-21 01:19:10|35256.3|35251.5|35257.3|35252.5|35257.8|35253|35256.3|35251.5|4
1650503960000|2022-04-21 01:19:20|35256.8|35252|35257.3|35252.5|35257.8|35253|35256.8|35252|1
1650503970000|2022-04-21 01:19:30|35256.8|35252|35255.8|35251|35257.3|35252.5|35254.8|35250|1
1650503980000|2022-04-21 01:19:40|35255.3|35250.5|35255.8|35251|35256.3|35251.5|35255.3|35250.5|0
1650503990000|2022-04-21 01:19:50|35255.3|35250.5|35257.3|35252.5|35257.3|35252.5|35255.3|35250.5|1
1650504000000|2022-04-21 01:20:00|35256.8|35252|35255.8|35251|35257.8|35253|35254.8|35250|4
1650504010000|2022-04-21 01:20:10|35256.3|35251.5|35255.3|35250.5|35256.3|35251.5|35254.8|35250|0
1650504020000|2022-04-21 01:20:20|35255.8|35251|35255.3|35250.5|35256.8|35252|35254.8|35250|2
1650504030000|2022-04-21 01:20:30|35254.8|35250|35255.3|35250.5|35255.3|35250.5|35253.8|35249|2
1650504040000|2022-04-21 01:20:40|35255.8|35251|35254.3|35249.5|35257.3|35252.5|35253.8|35249|1
1650504050000|2022-04-21 01:20:50|35253.3|35248.5|35255.3|35250.5|35255.3|35250.5|35253.3|35248.5|1
1650504060000|2022-04-21 01:21:00|35254.8|35250|35253.3|35248.5|35255.3|35250.5|35252.8|35248|1
1650504070000|2022-04-21 01:21:10|35253.8|35249|35253.8|35249|35254.3|35249.5|35252.3|35247.5|8
1650504080000|2022-04-21 01:21:20|35253.3|35248.5|35253.3|35248.5|35253.3|35248.5|35252.3|35247.5|0
1650504090000|2022-04-21 01:21:30|35252.8|35248|35249.3|35244.5|35253.3|35248.5|35249.3|35244.5|1
1650504100000|2022-04-21 01:21:40|35248.8|35244|35248.3|35243.5|35249.3|35244.5|35247.8|35243|0
1650504110000|2022-04-21 01:21:50|35247.8|35243|35246.3|35241.5|35248.3|35243.5|35245.3|35240.5|2
1650504120000|2022-04-21 01:22:00|35245.8|35241|35247.3|35242.5|35247.3|35242.5|35244.8|35240|5
1650504130000|2022-04-21 01:22:10|35247.8|35243|35246.8|35242|35248.3|35243.5|35246.8|35242|0
1650504140000|2022-04-21 01:22:20|35246.3|35241.5|35247.3|35242.5|35247.8|35243|35245.8|35241|2
1650504150000|2022-04-21 01:22:30|35246.8|35242|35248.3|35243.5|35249.3|35244.5|35246.8|35242|6
1650504160000|2022-04-21 01:22:40|35247.8|35243|35247.3|35242.5|35248.3|35243.5|35247.3|35242.5|2
1650504170000|2022-04-21 01:22:50|35246.8|35242|35248.3|35243.5|35248.8|35244|35246.8|35242|0
1650504180000|2022-04-21 01:23:00|35248.8|35244|35247.8|35243|35248.8|35244|35247.3|35242.5|1
1650504190000|2022-04-21 01:23:10|35248.3|35243.5|35248.8|35244|35248.8|35244|35247.3|35242.5|2
1650504200000|2022-04-21 01:23:20|35249.3|35244.5|35248.3|35243.5|35249.8|35245|35247.8|35243|2
1650504210000|2022-04-21 01:23:30|35247.8|35243|35249.3|35244.5|35249.8|35245|35247.8|35243|2
1650504220000|2022-04-21 01:23:40|35249.8|35245|35250.3|35245.5|35251.3|35246.5|35249.3|35244.5|1
1650504230000|2022-04-21 01:23:50|35249.8|35245|35247.3|35242.5|35249.8|35245|35247.3|35242.5|1
1650504240000|2022-04-21 01:24:00|35246.8|35242|35249.3|35244.5|35249.8|35245|35246.8|35242|3
1650504250000|2022-04-21 01:24:10|35248.8|35244|35249.3|35244.5|35250.3|35245.5|35248.3|35243.5|1
1650504260000|2022-04-21 01:24:20|35248.8|35244|35249.3|35244.5|35250.3|35245.5|35248.3|35243.5|0
1650504270000|2022-04-21 01:24:30|35248.8|35244|35248.3|35243.5|35248.8|35244|35248.3|35243.5|0
1650504280000|2022-04-21 01:24:40|35248.8|35244|35248.3|35243.5|35248.8|35244|35248.3|35243.5|0
1650504290000|2022-04-21 01:24:50|35248.8|35244|35250.3|35245.5|35251.3|35246.5|35248.8|35244|1
1650504300000|2022-04-21 01:25:00|35249.8|35245|35248.8|35244|35250.3|35245.5|35247.3|35242.5|2
1650504310000|2022-04-21 01:25:10|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.3|35242.5|3
1650504320000|2022-04-21 01:25:20|35248.8|35244|35249.8|35245|35250.3|35245.5|35248.3|35243.5|0
1650504330000|2022-04-21 01:25:30|35249.3|35244.5|35248.3|35243.5|35249.8|35245|35248.3|35243.5|0
1650504340000|2022-04-21 01:25:40|35248.8|35244|35249.3|35244.5|35250.3|35245.5|35248.3|35243.5|1
1650504350000|2022-04-21 01:25:50|35248.8|35244|35248.8|35244|35248.8|35244|35248.8|35244|1
1650504360000|2022-04-21 01:26:00|35247.3|35242.5|35247.3|35242.5|35248.3|35243.5|35242.8|35238|21
1650504370000|2022-04-21 01:26:10|35247.8|35243|35246.8|35242|35248.3|35243.5|35246.3|35241.5|2
1650504380000|2022-04-21 01:26:20|35246.3|35241.5|35247.3|35242.5|35249.8|35245|35246.3|35241.5|1
1650504390000|2022-04-21 01:26:30|35247.8|35243|35249.3|35244.5|35249.8|35245|35247.3|35242.5|1
1650504400000|2022-04-21 01:26:40|35249.8|35245|35250.3|35245.5|35250.8|35246|35249.8|35245|0
1650504410000|2022-04-21 01:26:50|35249.8|35245|35251.3|35246.5|35251.3|35246.5|35249.3|35244.5|4
1650504420000|2022-04-21 01:27:00|35251.8|35247|35251.3|35246.5|35251.8|35247|35249.8|35245|4
1650504430000|2022-04-21 01:27:10|35250.8|35246|35251.3|35246.5|35251.8|35247|35250.3|35245.5|6
1650504440000|2022-04-21 01:27:20|35251.8|35247|35250.3|35245.5|35251.8|35247|35249.8|35245|1
1650504450000|2022-04-21 01:27:30|35249.8|35245|35249.3|35244.5|35250.3|35245.5|35247.8|35243|7
1650504460000|2022-04-21 01:27:40|35248.8|35244|35246.3|35241.5|35248.8|35244|35246.3|35241.5|5
1650504470000|2022-04-21 01:27:50|35246.8|35242|35247.3|35242.5|35247.8|35243|35246.8|35242|5
1650504480000|2022-04-21 01:28:00|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.3|35242.5|0
1650504500000|2022-04-21 01:28:20|35247.8|35243|35248.8|35244|35248.8|35244|35247.3|35242.5|6
1650504510000|2022-04-21 01:28:30|35248.3|35243.5|35247.3|35242.5|35248.8|35244|35247.3|35242.5|3
1650504520000|2022-04-21 01:28:40|35247.8|35243|35244.8|35240|35247.8|35243|35244.8|35240|4
1650504530000|2022-04-21 01:28:50|35244.3|35239.5|35246.3|35241.5|35246.8|35242|35244.3|35239.5|1
1650504540000|2022-04-21 01:29:00|35246.8|35242|35246.3|35241.5|35249.8|35245|35245.3|35240.5|6
1650504550000|2022-04-21 01:29:10|35245.8|35241|35247.3|35242.5|35247.8|35243|35245.8|35241|0
1650504560000|2022-04-21 01:29:20|35246.8|35242|35246.3|35241.5|35246.8|35242|35246.3|35241.5|0
1650504570000|2022-04-21 01:29:30|35246.8|35242|35246.3|35241.5|35249.3|35244.5|35246.3|35241.5|7
1650504580000|2022-04-21 01:29:40|35246.8|35242|35248.3|35243.5|35248.3|35243.5|35246.8|35242|0
1650504590000|2022-04-21 01:29:50|35248.8|35244|35248.3|35243.5|35248.8|35244|35248.3|35243.5|0
1650504600000|2022-04-21 01:30:00|35249.3|35244.5|35246.3|35241.5|35249.8|35245|35244.8|35240|9
1650504610000|2022-04-21 01:30:10|35246.8|35242|35246.3|35241.5|35247.8|35243|35245.8|35241|1
1650504620000|2022-04-21 01:30:20|35246.8|35242|35248.8|35244|35249.3|35244.5|35246.8|35242|4
1650504630000|2022-04-21 01:30:30|35248.3|35243.5|35249.8|35245|35250.3|35245.5|35245.8|35241|7
1650504640000|2022-04-21 01:30:40|35249.3|35244.5|35250.3|35245.5|35250.8|35246|35249.3|35244.5|1
1650504650000|2022-04-21 01:30:50|35249.8|35245|35249.3|35244.5|35249.8|35245|35248.3|35243.5|2
1650504660000|2022-04-21 01:31:00|35249.8|35245|35251.3|35246.5|35252.3|35247.5|35249.3|35244.5|3
1650504670000|2022-04-21 01:31:10|35250.8|35246|35253.3|35248.5|35253.3|35248.5|35250.3|35245.5|1
1650504680000|2022-04-21 01:31:20|35253.8|35249|35251.8|35247|35253.8|35249|35251.8|35247|1
1650504690000|2022-04-21 01:31:30|35252.3|35247.5|35252.8|35248|35253.3|35248.5|35252.3|35247.5|4
1650504700000|2022-04-21 01:31:40|35252.3|35247.5|35251.3|35246.5|35253.3|35248.5|35250.8|35246|2
1650504710000|2022-04-21 01:31:50|35251.8|35247|35254.3|35249.5|35254.3|35249.5|35250.8|35246|1
1650504720000|2022-04-21 01:32:00|35253.3|35248.5|35255.3|35250.5|35256.8|35252|35253.3|35248.5|5
1650504730000|2022-04-21 01:32:10|35255.8|35251|35257.3|35252.5|35258.3|35253.5|35254.8|35250|6
1650504740000|2022-04-21 01:32:20|35256.8|35252|35257.3|35252.5|35257.8|35253|35255.8|35251|9
1650504750000|2022-04-21 01:32:30|35257.8|35253|35258.3|35253.5|35258.8|35254|35257.3|35252.5|3
1650504760000|2022-04-21 01:32:40|35258.8|35254|35259.3|35254.5|35260.3|35255.5|35257.8|35253|3
1650504770000|2022-04-21 01:32:50|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35257.8|35253|6
1650504780000|2022-04-21 01:33:00|35258.3|35253.5|35257.3|35252.5|35259.3|35254.5|35255.8|35251|7
1650504790000|2022-04-21 01:33:10|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35256.3|35251.5|4
1650504800000|2022-04-21 01:33:20|35257.8|35253|35255.3|35250.5|35257.8|35253|35255.3|35250.5|0
1650504810000|2022-04-21 01:33:30|35255.8|35251|35255.3|35250.5|35255.8|35251|35253.3|35248.5|2
1650504820000|2022-04-21 01:33:40|35255.8|35251|35252.3|35247.5|35255.8|35251|35252.3|35247.5|1
1650504830000|2022-04-21 01:33:50|35252.8|35248|35252.8|35248|35253.3|35248.5|35251.8|35247|1
1650504840000|2022-04-21 01:34:00|35252.3|35247.5|35252.8|35248|35254.3|35249.5|35251.3|35246.5|3
1650504850000|2022-04-21 01:34:10|35253.3|35248.5|35254.3|35249.5|35254.8|35250|35252.3|35247.5|1
1650504860000|2022-04-21 01:34:20|35254.8|35250|35255.8|35251|35256.3|35251.5|35254.3|35249.5|3
1650504870000|2022-04-21 01:34:30|35255.3|35250.5|35259.3|35254.5|35259.8|35255|35254.3|35249.5|8
1650504880000|2022-04-21 01:34:40|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35258.3|35253.5|1
1650504890000|2022-04-21 01:34:50|35259.8|35255|35258.8|35254|35260.3|35255.5|35258.3|35253.5|0
1650504900000|2022-04-21 01:35:00|35259.3|35254.5|35258.3|35253.5|35259.8|35255|35257.3|35252.5|48
1650504910000|2022-04-21 01:35:10|35257.8|35253|35259.3|35254.5|35260.8|35256|35257.3|35252.5|6
1650504920000|2022-04-21 01:35:20|35259.8|35255|35258.3|35253.5|35260.3|35255.5|35256.8|35252|7
1650504930000|2022-04-21 01:35:30|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35256.8|35252|5
1650504940000|2022-04-21 01:35:40|35256.8|35252|35253.8|35249|35257.3|35252.5|35253.8|35249|6
1650504950000|2022-04-21 01:35:50|35253.3|35248.5|35257.8|35253|35257.8|35253|35252.8|35248|9
1650504960000|2022-04-21 01:36:00|35257.3|35252.5|35256.3|35251.5|35257.3|35252.5|35255.3|35250.5|5
1650504970000|2022-04-21 01:36:10|35256.8|35252|35259.3|35254.5|35259.8|35255|35256.3|35251.5|2
1650504980000|2022-04-21 01:36:20|35259.8|35255|35260.8|35256|35260.8|35256|35258.8|35254|10
1650504990000|2022-04-21 01:36:30|35260.3|35255.5|35260.3|35255.5|35262.8|35258|35260.3|35255.5|4
1650505000000|2022-04-21 01:36:40|35260.8|35256|35260.3|35255.5|35260.8|35256|35259.3|35254.5|6
1650505010000|2022-04-21 01:36:50|35260.8|35256|35260.3|35255.5|35262.3|35257.5|35260.3|35255.5|3
1650505020000|2022-04-21 01:37:00|35260.8|35256|35262.3|35257.5|35263.3|35258.5|35259.8|35255|4
1650505030000|2022-04-21 01:37:10|35262.8|35258|35261.3|35256.5|35262.8|35258|35261.3|35256.5|0
1650505040000|2022-04-21 01:37:20|35260.8|35256|35260.3|35255.5|35261.3|35256.5|35260.3|35255.5|2
1650505050000|2022-04-21 01:37:30|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35258.8|35254|1
1650505060000|2022-04-21 01:37:40|35260.8|35256|35260.3|35255.5|35265.3|35260.5|35260.3|35255.5|12
1650505070000|2022-04-21 01:37:50|35260.8|35256|35260.3|35255.5|35260.8|35256|35259.8|35255|1
1650505080000|2022-04-21 01:38:00|35260.8|35256|35261.3|35256.5|35261.8|35257|35260.3|35255.5|6
1650505090000|2022-04-21 01:38:10|35261.8|35257|35264.3|35259.5|35264.3|35259.5|35261.8|35257|9
1650505100000|2022-04-21 01:38:20|35264.8|35260|35263.3|35258.5|35264.8|35260|35262.8|35258|2
1650505110000|2022-04-21 01:38:30|35262.8|35258|35259.3|35254.5|35263.3|35258.5|35259.3|35254.5|6
1650505120000|2022-04-21 01:38:40|35259.8|35255|35262.8|35258|35263.3|35258.5|35259.3|35254.5|1
1650505130000|2022-04-21 01:38:50|35262.3|35257.5|35262.8|35258|35262.8|35258|35260.8|35256|0
1650505140000|2022-04-21 01:39:00|35262.3|35257.5|35262.3|35257.5|35262.8|35258|35262.3|35257.5|0
1650505150000|2022-04-21 01:39:10|35261.8|35257|35261.3|35256.5|35262.3|35257.5|35260.3|35255.5|3
1650505160000|2022-04-21 01:39:20|35260.8|35256|35259.3|35254.5|35260.8|35256|35258.8|35254|4
1650505170000|2022-04-21 01:39:30|35258.8|35254|35258.8|35254|35258.8|35254|35258.3|35253.5|0
1650505180000|2022-04-21 01:39:40|35259.3|35254.5|35259.3|35254.5|35260.3|35255.5|35258.8|35254|1
1650505190000|2022-04-21 01:39:50|35258.8|35254|35259.3|35254.5|35259.8|35255|35258.8|35254|0
1650505200000|2022-04-21 01:40:00|35259.8|35255|35258.3|35253.5|35261.3|35256.5|35258.3|35253.5|6
1650505210000|2022-04-21 01:40:10|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35257.3|35252.5|4
1650505220000|2022-04-21 01:40:20|35258.8|35254|35260.3|35255.5|35260.3|35255.5|35258.3|35253.5|0
1650505230000|2022-04-21 01:40:30|35259.3|35254.5|35260.3|35255.5|35260.3|35255.5|35258.8|35254|1
1650505240000|2022-04-21 01:40:40|35260.8|35256|35260.3|35255.5|35261.8|35257|35259.8|35255|1
1650505250000|2022-04-21 01:40:50|35260.8|35256|35260.3|35255.5|35260.8|35256|35260.3|35255.5|0
1650505260000|2022-04-21 01:41:00|35260.8|35256|35259.3|35254.5|35261.3|35256.5|35259.3|35254.5|5
1650505270000|2022-04-21 01:41:10|35259.8|35255|35260.8|35256|35261.3|35256.5|35259.3|35254.5|6
1650505280000|2022-04-21 01:41:20|35260.3|35255.5|35264.3|35259.5|35264.8|35260|35259.8|35255|15
1650505290000|2022-04-21 01:41:30|35264.8|35260|35265.3|35260.5|35265.8|35261|35264.3|35259.5|2
1650505300000|2022-04-21 01:41:40|35264.8|35260|35265.8|35261|35265.8|35261|35263.8|35259|4
1650505310000|2022-04-21 01:41:50|35266.3|35261.5|35266.3|35261.5|35266.3|35261.5|35264.8|35260|3
1650505320000|2022-04-21 01:42:00|35265.8|35261|35266.8|35262|35267.3|35262.5|35265.8|35261|2
1650505330000|2022-04-21 01:42:10|35267.3|35262.5|35270.3|35265.5|35270.3|35265.5|35266.8|35262|15
1650505340000|2022-04-21 01:42:20|35269.3|35264.5|35275.3|35270.5|35276.3|35271.5|35269.3|35264.5|31
1650505350000|2022-04-21 01:42:30|35274.8|35270|35275.3|35270.5|35275.8|35271|35271.8|35267|5
1650505360000|2022-04-21 01:42:40|35275.8|35271|35276.8|35272|35276.8|35272|35275.3|35270.5|1
1650505370000|2022-04-21 01:42:50|35277.3|35272.5|35276.8|35272|35278.3|35273.5|35276.3|35271.5|17
1650505380000|2022-04-21 01:43:00|35276.3|35271.5|35276.3|35271.5|35278.3|35273.5|35275.3|35270.5|4
1650505390000|2022-04-21 01:43:10|35276.8|35272|35278.8|35274|35279.8|35275|35276.3|35271.5|16
1650505400000|2022-04-21 01:43:20|35279.3|35274.5|35275.3|35270.5|35279.3|35274.5|35274.3|35269.5|11
1650505410000|2022-04-21 01:43:30|35275.8|35271|35276.8|35272|35277.8|35273|35275.8|35271|5
1650505420000|2022-04-21 01:43:40|35276.3|35271.5|35276.3|35271.5|35278.3|35273.5|35276.3|35271.5|7
1650505430000|2022-04-21 01:43:50|35276.8|35272|35274.8|35270|35278.3|35273.5|35274.8|35270|3
1650505440000|2022-04-21 01:44:00|35275.3|35270.5|35274.3|35269.5|35275.8|35271|35273.8|35269|0
1650505450000|2022-04-21 01:44:10|35274.8|35270|35275.3|35270.5|35275.3|35270.5|35273.8|35269|2
1650505460000|2022-04-21 01:44:20|35275.8|35271|35274.8|35270|35276.3|35271.5|35274.3|35269.5|0
1650505470000|2022-04-21 01:44:30|35275.3|35270.5|35275.8|35271|35275.8|35271|35274.3|35269.5|3
1650505480000|2022-04-21 01:44:40|35276.3|35271.5|35276.3|35271.5|35276.8|35272|35275.8|35271|1
1650505490000|2022-04-21 01:44:50|35275.8|35271|35275.8|35271|35275.8|35271|35274.8|35270|2
1650505500000|2022-04-21 01:45:00|35276.8|35272|35277.3|35272.5|35278.3|35273.5|35276.3|35271.5|7
1650505510000|2022-04-21 01:45:10|35276.8|35272|35275.3|35270.5|35276.8|35272|35275.3|35270.5|1
1650505520000|2022-04-21 01:45:20|35274.8|35270|35276.3|35271.5|35276.3|35271.5|35274.8|35270|1
1650505530000|2022-04-21 01:45:30|35275.8|35271|35277.3|35272.5|35278.8|35274|35275.3|35270.5|5
1650505540000|2022-04-21 01:45:40|35276.8|35272|35275.3|35270.5|35276.8|35272|35274.8|35270|7
1650505550000|2022-04-21 01:45:50|35274.8|35270|35278.8|35274|35281.3|35276.5|35274.3|35269.5|57
1650505560000|2022-04-21 01:46:00|35279.3|35274.5|35277.3|35272.5|35279.8|35275|35275.8|35271|16
1650505570000|2022-04-21 01:46:10|35277.8|35273|35275.3|35270.5|35278.3|35273.5|35275.3|35270.5|4
1650505580000|2022-04-21 01:46:20|35274.8|35270|35275.3|35270.5|35276.3|35271.5|35274.8|35270|4
1650505590000|2022-04-21 01:46:30|35275.8|35271|35276.8|35272|35276.8|35272|35275.3|35270.5|1
1650505600000|2022-04-21 01:46:40|35276.3|35271.5|35276.3|35271.5|35276.8|35272|35276.3|35271.5|0
1650505610000|2022-04-21 01:46:50|35275.8|35271|35276.3|35271.5|35276.3|35271.5|35275.8|35271|0
1650505620000|2022-04-21 01:47:00|35276.8|35272|35280.8|35276|35280.8|35276|35276.8|35272|13
1650505630000|2022-04-21 01:47:10|35280.3|35275.5|35279.3|35274.5|35280.3|35275.5|35277.3|35272.5|3
1650505640000|2022-04-21 01:47:20|35279.8|35275|35279.3|35274.5|35280.3|35275.5|35278.8|35274|1
1650505650000|2022-04-21 01:47:30|35279.8|35275|35278.8|35274|35280.3|35275.5|35278.8|35274|0
1650505660000|2022-04-21 01:47:40|35278.3|35273.5|35277.8|35273|35278.3|35273.5|35277.3|35272.5|1
1650505670000|2022-04-21 01:47:50|35278.3|35273.5|35277.3|35272.5|35278.3|35273.5|35275.3|35270.5|3
1650505680000|2022-04-21 01:48:00|35276.8|35272|35278.3|35273.5|35278.8|35274|35276.3|35271.5|8
1650505690000|2022-04-21 01:48:10|35277.8|35273|35278.3|35273.5|35278.8|35274|35276.8|35272|4
1650505700000|2022-04-21 01:48:20|35278.8|35274|35278.8|35274|35280.3|35275.5|35278.3|35273.5|3
1650505710000|2022-04-21 01:48:30|35278.3|35273.5|35277.3|35272.5|35279.3|35274.5|35277.3|35272.5|3
1650505720000|2022-04-21 01:48:40|35277.8|35273|35278.3|35273.5|35278.3|35273.5|35277.3|35272.5|1
1650505730000|2022-04-21 01:48:50|35277.8|35273|35278.3|35273.5|35278.3|35273.5|35276.3|35271.5|1
1650505740000|2022-04-21 01:49:00|35277.8|35273|35277.3|35272.5|35278.8|35274|35276.8|35272|0
1650505750000|2022-04-21 01:49:10|35278.3|35273.5|35280.3|35275.5|35280.3|35275.5|35277.8|35273|2
1650505760000|2022-04-21 01:49:20|35279.8|35275|35278.3|35273.5|35280.8|35276|35278.3|35273.5|2
1650505770000|2022-04-21 01:49:30|35278.8|35274|35278.3|35273.5|35278.8|35274|35277.3|35272.5|3
1650505780000|2022-04-21 01:49:40|35278.8|35274|35278.3|35273.5|35278.8|35274|35277.3|35272.5|0
1650505790000|2022-04-21 01:49:50|35278.8|35274|35278.3|35273.5|35278.8|35274|35278.3|35273.5|0
1650505800000|2022-04-21 01:50:00|35277.8|35273|35278.3|35273.5|35278.8|35274|35277.3|35272.5|4
1650505810000|2022-04-21 01:50:10|35277.8|35273|35278.3|35273.5|35278.3|35273.5|35277.3|35272.5|2
1650505820000|2022-04-21 01:50:20|35277.8|35273|35276.3|35271.5|35277.8|35273|35276.3|35271.5|15
1650505830000|2022-04-21 01:50:30|35275.8|35271|35275.8|35271|35276.8|35272|35275.3|35270.5|0
1650505840000|2022-04-21 01:50:40|35275.3|35270.5|35275.3|35270.5|35276.3|35271.5|35275.3|35270.5|0
1650505850000|2022-04-21 01:50:50|35274.8|35270|35276.3|35271.5|35276.3|35271.5|35274.3|35269.5|4
1650505860000|2022-04-21 01:51:00|35276.8|35272|35278.8|35274|35278.8|35274|35276.3|35271.5|1
1650505870000|2022-04-21 01:51:10|35278.3|35273.5|35276.8|35272|35278.8|35274|35276.8|35272|2
1650505880000|2022-04-21 01:51:20|35277.3|35272.5|35276.8|35272|35277.3|35272.5|35275.3|35270.5|2
1650505890000|2022-04-21 01:51:30|35277.3|35272.5|35276.8|35272|35277.3|35272.5|35276.3|35271.5|0
1650505900000|2022-04-21 01:51:40|35277.3|35272.5|35277.3|35272.5|35278.3|35273.5|35275.8|35271|2
1650505910000|2022-04-21 01:51:50|35277.8|35273|35278.3|35273.5|35278.8|35274|35277.3|35272.5|3
1650505920000|2022-04-21 01:52:00|35278.8|35274|35276.8|35272|35280.3|35275.5|35276.8|35272|5
1650505930000|2022-04-21 01:52:10|35276.3|35271.5|35278.3|35273.5|35278.8|35274|35276.3|35271.5|1
1650505940000|2022-04-21 01:52:20|35278.8|35274|35277.8|35273|35279.3|35274.5|35277.3|35272.5|5
1650505950000|2022-04-21 01:52:30|35277.3|35272.5|35279.3|35274.5|35279.3|35274.5|35276.8|35272|0
1650505960000|2022-04-21 01:52:40|35278.8|35274|35278.3|35273.5|35279.3|35274.5|35277.8|35273|1
1650505970000|2022-04-21 01:52:50|35277.8|35273|35279.3|35274.5|35279.3|35274.5|35277.3|35272.5|0
1650505980000|2022-04-21 01:53:00|35278.8|35274|35278.8|35274|35279.3|35274.5|35277.8|35273|1
1650505990000|2022-04-21 01:53:10|35278.3|35273.5|35277.8|35273|35279.3|35274.5|35277.8|35273|2
1650506000000|2022-04-21 01:53:20|35277.3|35272.5|35277.3|35272.5|35278.8|35274|35277.3|35272.5|10
1650506010000|2022-04-21 01:53:30|35276.8|35272|35278.3|35273.5|35278.8|35274|35276.3|35271.5|22
1650506020000|2022-04-21 01:53:40|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35277.8|35273|2
1650506030000|2022-04-21 01:53:50|35278.8|35274|35278.3|35273.5|35279.3|35274.5|35277.8|35273|1
1650506040000|2022-04-21 01:54:00|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35278.8|35274|0
1650506050000|2022-04-21 01:54:10|35278.8|35274|35279.3|35274.5|35279.8|35275|35278.3|35273.5|0
1650506060000|2022-04-21 01:54:20|35278.8|35274|35279.3|35274.5|35280.3|35275.5|35278.8|35274|8
1650506070000|2022-04-21 01:54:30|35280.3|35275.5|35279.8|35275|35280.8|35276|35279.3|35274.5|5
1650506080000|2022-04-21 01:54:40|35280.3|35275.5|35279.3|35274.5|35280.8|35276|35278.8|35274|7
1650506090000|2022-04-21 01:54:50|35279.8|35275|35278.8|35274|35279.8|35275|35278.3|35273.5|1
1650506100000|2022-04-21 01:55:00|35279.3|35274.5|35280.3|35275.5|35280.3|35275.5|35277.3|35272.5|3
1650506110000|2022-04-21 01:55:10|35279.8|35275|35280.3|35275.5|35280.8|35276|35279.3|35274.5|17
1650506120000|2022-04-21 01:55:20|35279.8|35275|35281.3|35276.5|35282.3|35277.5|35279.8|35275|21
1650506130000|2022-04-21 01:55:30|35281.8|35277|35282.3|35277.5|35282.3|35277.5|35281.3|35276.5|3
1650506140000|2022-04-21 01:55:40|35281.8|35277|35282.3|35277.5|35282.8|35278|35281.8|35277|2
1650506150000|2022-04-21 01:55:50|35281.8|35277|35282.3|35277.5|35282.8|35278|35281.8|35277|1
1650506160000|2022-04-21 01:56:00|35282.8|35278|35282.8|35278|35283.8|35279|35282.8|35278|15
1650506170000|2022-04-21 01:56:10|35282.3|35277.5|35282.8|35278|35282.8|35278|35281.8|35277|0
1650506180000|2022-04-21 01:56:20|35282.3|35277.5|35282.8|35278|35283.3|35278.5|35282.3|35277.5|3
1650506190000|2022-04-21 01:56:30|35282.3|35277.5|35280.3|35275.5|35282.3|35277.5|35280.3|35275.5|6
1650506200000|2022-04-21 01:56:40|35280.8|35276|35280.3|35275.5|35280.8|35276|35280.3|35275.5|1
1650506210000|2022-04-21 01:56:50|35280.8|35276|35280.3|35275.5|35280.8|35276|35279.3|35274.5|0
1650506220000|2022-04-21 01:57:00|35280.8|35276|35279.3|35274.5|35281.3|35276.5|35279.3|35274.5|1
1650506230000|2022-04-21 01:57:10|35278.8|35274|35278.3|35273.5|35279.3|35274.5|35277.3|35272.5|3
1650506240000|2022-04-21 01:57:20|35277.8|35273|35277.3|35272.5|35278.3|35273.5|35277.3|35272.5|5
1650506250000|2022-04-21 01:57:30|35277.8|35273|35276.3|35271.5|35278.3|35273.5|35276.3|35271.5|4
1650506260000|2022-04-21 01:57:40|35275.8|35271|35278.3|35273.5|35278.3|35273.5|35275.8|35271|5
1650506270000|2022-04-21 01:57:50|35277.8|35273|35278.3|35273.5|35278.3|35273.5|35277.3|35272.5|3
1650506280000|2022-04-21 01:58:00|35277.8|35273|35276.3|35271.5|35277.8|35273|35275.8|35271|9
1650506290000|2022-04-21 01:58:10|35275.8|35271|35276.3|35271.5|35276.3|35271.5|35275.3|35270.5|2
1650506300000|2022-04-21 01:58:20|35275.8|35271|35275.8|35271|35276.3|35271.5|35275.3|35270.5|0
1650506310000|2022-04-21 01:58:30|35276.3|35271.5|35278.3|35273.5|35278.3|35273.5|35275.8|35271|2
1650506320000|2022-04-21 01:58:40|35277.8|35273|35277.3|35272.5|35278.3|35273.5|35276.8|35272|1
1650506340000|2022-04-21 01:59:00|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.8|35271|2
1650506350000|2022-04-21 01:59:10|35275.8|35271|35276.3|35271.5|35276.3|35271.5|35275.3|35270.5|1
1650506360000|2022-04-21 01:59:20|35275.8|35271|35276.3|35271.5|35276.3|35271.5|35275.8|35271|5
1650506370000|2022-04-21 01:59:30|35276.8|35272|35277.3|35272.5|35278.3|35273.5|35276.3|35271.5|2
1650506380000|2022-04-21 01:59:40|35277.8|35273|35278.8|35274|35279.3|35274.5|35277.8|35273|3
1650506390000|2022-04-21 01:59:50|35279.3|35274.5|35279.3|35274.5|35279.8|35275|35278.3|35273.5|4
1650506400000|2022-04-21 02:00:00|35278.8|35274|35278.8|35274|35279.8|35275|35276.8|35272|4
1650506410000|2022-04-21 02:00:10|35278.3|35273.5|35280.8|35276|35280.8|35276|35278.3|35273.5|7
1650506420000|2022-04-21 02:00:20|35280.3|35275.5|35280.8|35276|35281.3|35276.5|35279.8|35275|10
1650506430000|2022-04-21 02:00:30|35280.3|35275.5|35279.3|35274.5|35280.3|35275.5|35278.8|35274|3
1650506440000|2022-04-21 02:00:40|35278.8|35274|35280.3|35275.5|35280.3|35275.5|35277.8|35273|1
1650506450000|2022-04-21 02:00:50|35279.8|35275|35279.8|35275|35279.8|35275|35278.3|35273.5|9
1650506460000|2022-04-21 02:01:00|35280.3|35275.5|35280.3|35275.5|35281.3|35276.5|35279.3|35274.5|17
1650506470000|2022-04-21 02:01:10|35279.8|35275|35279.8|35275|35280.8|35276|35278.8|35274|6
1650506480000|2022-04-21 02:01:20|35277.8|35273|35275.8|35271|35277.8|35273|35275.8|35271|22
1650506490000|2022-04-21 02:01:30|35276.3|35271.5|35272.8|35268|35276.3|35271.5|35272.8|35268|9
1650506500000|2022-04-21 02:01:40|35273.3|35268.5|35272.3|35267.5|35273.3|35268.5|35272.3|35267.5|2
1650506510000|2022-04-21 02:01:50|35272.8|35268|35273.3|35268.5|35274.3|35269.5|35272.3|35267.5|9
1650506520000|2022-04-21 02:02:00|35272.8|35268|35273.3|35268.5|35273.3|35268.5|35272.8|35268|6
1650506530000|2022-04-21 02:02:10|35273.8|35269|35273.3|35268.5|35273.8|35269|35273.3|35268.5|3
1650506540000|2022-04-21 02:02:20|35274.8|35270|35277.3|35272.5|35277.8|35273|35274.8|35270|9
1650506550000|2022-04-21 02:02:30|35276.8|35272|35276.3|35271.5|35278.3|35273.5|35276.3|35271.5|0
1650506560000|2022-04-21 02:02:40|35276.8|35272|35276.3|35271.5|35277.3|35272.5|35275.8|35271|0
1650506570000|2022-04-21 02:02:50|35276.8|35272|35276.3|35271.5|35277.3|35272.5|35275.8|35271|1
1650506580000|2022-04-21 02:03:00|35276.8|35272|35277.3|35272.5|35277.3|35272.5|35276.3|35271.5|3
1650506590000|2022-04-21 02:03:10|35277.8|35273|35276.3|35271.5|35278.3|35273.5|35275.8|35271|1
1650506600000|2022-04-21 02:03:20|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.8|35271|0
1650506610000|2022-04-21 02:03:30|35275.3|35270.5|35276.3|35271.5|35276.8|35272|35275.3|35270.5|2
1650506620000|2022-04-21 02:03:40|35275.8|35271|35273.8|35269|35276.3|35271.5|35273.8|35269|2
1650506630000|2022-04-21 02:03:50|35274.3|35269.5|35274.8|35270|35274.8|35270|35274.3|35269.5|4
1650506640000|2022-04-21 02:04:00|35274.3|35269.5|35274.3|35269.5|35275.8|35271|35274.3|35269.5|3
1650506650000|2022-04-21 02:04:10|35273.8|35269|35273.3|35268.5|35274.8|35270|35273.3|35268.5|2
1650506660000|2022-04-21 02:04:20|35273.8|35269|35273.3|35268.5|35274.8|35270|35273.3|35268.5|5
1650506670000|2022-04-21 02:04:30|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.8|35269|2
1650506680000|2022-04-21 02:04:40|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35273.8|35269|0
1650506690000|2022-04-21 02:04:50|35273.8|35269|35273.8|35269|35274.3|35269.5|35273.3|35268.5|2
1650506700000|2022-04-21 02:05:00|35274.3|35269.5|35274.3|35269.5|35274.3|35269.5|35273.3|35268.5|2
1650506710000|2022-04-21 02:05:10|35274.8|35270|35275.8|35271|35276.8|35272|35274.3|35269.5|6
1650506720000|2022-04-21 02:05:20|35276.3|35271.5|35276.3|35271.5|35276.8|35272|35275.3|35270.5|0
1650506730000|2022-04-21 02:05:30|35276.8|35272|35276.3|35271.5|35276.8|35272|35276.3|35271.5|0
1650506750000|2022-04-21 02:05:50|35275.8|35271|35276.3|35271.5|35277.3|35272.5|35275.8|35271|6
1650506760000|2022-04-21 02:06:00|35276.8|35272|35277.3|35272.5|35278.8|35274|35276.8|35272|4
1650506770000|2022-04-21 02:06:10|35277.8|35273|35282.3|35277.5|35282.3|35277.5|35277.8|35273|9
1650506790000|2022-04-21 02:06:30|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35281.8|35277|3
1650506800000|2022-04-21 02:06:40|35282.8|35278|35282.3|35277.5|35282.8|35278|35281.3|35276.5|2
1650506810000|2022-04-21 02:06:50|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|0
1650506820000|2022-04-21 02:07:00|35281.8|35277|35279.3|35274.5|35282.3|35277.5|35278.3|35273.5|6
1650506830000|2022-04-21 02:07:10|35279.8|35275|35279.3|35274.5|35279.8|35275|35279.3|35274.5|0
1650506840000|2022-04-21 02:07:20|35279.8|35275|35278.8|35274|35280.3|35275.5|35277.8|35273|2
1650506850000|2022-04-21 02:07:30|35279.3|35274.5|35280.3|35275.5|35280.3|35275.5|35278.8|35274|0
1650506860000|2022-04-21 02:07:40|35279.8|35275|35280.3|35275.5|35280.3|35275.5|35279.8|35275|1
1650506870000|2022-04-21 02:07:50|35280.8|35276|35280.3|35275.5|35280.8|35276|35280.3|35275.5|2
1650506880000|2022-04-21 02:08:00|35280.8|35276|35279.3|35274.5|35282.3|35277.5|35279.3|35274.5|7
1650506890000|2022-04-21 02:08:10|35278.8|35274|35279.8|35275|35280.8|35276|35278.8|35274|1
1650506900000|2022-04-21 02:08:20|35280.3|35275.5|35281.3|35276.5|35281.8|35277|35280.3|35275.5|0
1650506910000|2022-04-21 02:08:30|35281.8|35277|35283.3|35278.5|35283.8|35279|35281.8|35277|5
1650506920000|2022-04-21 02:08:40|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.3|35277.5|0
1650506930000|2022-04-21 02:08:50|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|0
1650506940000|2022-04-21 02:09:00|35284.3|35279.5|35285.3|35280.5|35286.3|35281.5|35284.3|35279.5|13
1650506950000|2022-04-21 02:09:10|35285.8|35281|35288.3|35283.5|35289.3|35284.5|35284.8|35280|13
1650506960000|2022-04-21 02:09:20|35287.8|35283|35287.3|35282.5|35288.3|35283.5|35283.3|35278.5|2
1650506970000|2022-04-21 02:09:30|35286.8|35282|35286.3|35281.5|35287.3|35282.5|35285.3|35280.5|1
1650506980000|2022-04-21 02:09:40|35285.8|35281|35286.3|35281.5|35286.3|35281.5|35285.3|35280.5|0
1650506990000|2022-04-21 02:09:50|35285.8|35281|35287.3|35282.5|35287.8|35283|35285.3|35280.5|8
1650507000000|2022-04-21 02:10:00|35286.8|35282|35290.3|35285.5|35290.3|35285.5|35286.3|35281.5|4
1650507010000|2022-04-21 02:10:10|35290.8|35286|35293.3|35288.5|35293.8|35289|35290.3|35285.5|15
1650507020000|2022-04-21 02:10:20|35294.8|35290|35291.3|35286.5|35294.8|35290|35290.8|35286|6
1650507030000|2022-04-21 02:10:30|35291.8|35287|35290.3|35285.5|35293.3|35288.5|35290.3|35285.5|1
1650507040000|2022-04-21 02:10:40|35289.3|35284.5|35289.3|35284.5|35290.8|35286|35288.8|35284|2
1650507050000|2022-04-21 02:10:50|35289.8|35285|35290.8|35286|35291.3|35286.5|35289.3|35284.5|4
1650507060000|2022-04-21 02:11:00|35291.3|35286.5|35290.3|35285.5|35291.8|35287|35290.3|35285.5|8
1650507070000|2022-04-21 02:11:10|35290.8|35286|35290.8|35286|35290.8|35286|35290.3|35285.5|1
1650507080000|2022-04-21 02:11:20|35290.3|35285.5|35290.3|35285.5|35290.3|35285.5|35289.3|35284.5|0
1650507090000|2022-04-21 02:11:30|35289.8|35285|35289.3|35284.5|35289.8|35285|35289.3|35284.5|0
1650507100000|2022-04-21 02:11:40|||||||||1
1650507110000|2022-04-21 02:11:50|35289.8|35285|35289.3|35284.5|35290.3|35285.5|35288.8|35284|9
1650507120000|2022-04-21 02:12:00|35288.8|35284|35286.8|35282|35288.8|35284|35286.8|35282|3
1650507130000|2022-04-21 02:12:10|35287.3|35282.5|35286.3|35281.5|35287.8|35283|35286.3|35281.5|4
1650507140000|2022-04-21 02:12:20|35286.8|35282|35287.3|35282.5|35287.3|35282.5|35286.3|35281.5|1
1650507150000|2022-04-21 02:12:30|35286.8|35282|35286.8|35282|35287.3|35282.5|35286.8|35282|2
1650507160000|2022-04-21 02:12:40|35286.3|35281.5|35288.3|35283.5|35288.3|35283.5|35286.3|35281.5|2
1650507170000|2022-04-21 02:12:50|35287.8|35283|35287.3|35282.5|35287.8|35283|35286.8|35282|0
1650507180000|2022-04-21 02:13:00|35286.8|35282|35286.3|35281.5|35287.8|35283|35285.8|35281|0
1650507190000|2022-04-21 02:13:10|35286.8|35282|35287.3|35282.5|35287.3|35282.5|35286.8|35282|1
1650507200000|2022-04-21 02:13:20|35287.8|35283|35288.3|35283.5|35288.3|35283.5|35286.8|35282|4
1650507210000|2022-04-21 02:13:30|35288.8|35284|35289.3|35284.5|35289.3|35284.5|35288.8|35284|5
1650507220000|2022-04-21 02:13:40|35289.8|35285|35289.3|35284.5|35289.8|35285|35288.3|35283.5|1
1650507230000|2022-04-21 02:13:50|35288.8|35284|35288.3|35283.5|35289.3|35284.5|35288.3|35283.5|1
1650507240000|2022-04-21 02:14:00|35288.8|35284|35287.3|35282.5|35288.8|35284|35285.8|35281|5
1650507250000|2022-04-21 02:14:10|35287.8|35283|35286.3|35281.5|35287.8|35283|35285.8|35281|2
1650507260000|2022-04-21 02:14:20|35286.8|35282|35286.3|35281.5|35286.8|35282|35285.8|35281|0
1650507270000|2022-04-21 02:14:30|35285.8|35281|35286.3|35281.5|35286.3|35281.5|35285.8|35281|0
1650507280000|2022-04-21 02:14:40|35285.8|35281|35288.3|35283.5|35288.3|35283.5|35285.8|35281|0
1650507290000|2022-04-21 02:14:50|35287.8|35283|35287.3|35282.5|35288.3|35283.5|35287.3|35282.5|0
1650507300000|2022-04-21 02:15:00|35286.8|35282|35288.3|35283.5|35288.8|35284|35286.8|35282|11
1650507310000|2022-04-21 02:15:10|35287.8|35283|35288.3|35283.5|35288.8|35284|35287.3|35282.5|1
1650507320000|2022-04-21 02:15:20|35287.8|35283|35287.3|35282.5|35288.8|35284|35287.3|35282.5|1
1650507330000|2022-04-21 02:15:30|35287.8|35283|35288.8|35284|35289.8|35285|35287.3|35282.5|4
1650507340000|2022-04-21 02:15:40|35289.3|35284.5|35288.8|35284|35290.3|35285.5|35288.3|35283.5|4
1650507350000|2022-04-21 02:15:50|35289.3|35284.5|35289.3|35284.5|35289.8|35285|35289.3|35284.5|0
1650507360000|2022-04-21 02:16:00|35288.8|35284|35286.8|35282|35288.8|35284|35286.8|35282|1
1650507370000|2022-04-21 02:16:10|35285.8|35281|35285.8|35281|35285.8|35281|35285.8|35281|6
1650507380000|2022-04-21 02:16:20|35286.3|35281.5|35287.3|35282.5|35288.8|35284|35286.3|35281.5|8
1650507390000|2022-04-21 02:16:30|35287.8|35283|35288.3|35283.5|35288.8|35284|35285.8|35281|9
1650507400000|2022-04-21 02:16:40|35288.8|35284|35289.3|35284.5|35290.3|35285.5|35288.8|35284|2
1650507410000|2022-04-21 02:16:50|35289.8|35285|35289.3|35284.5|35290.3|35285.5|35289.3|35284.5|4
1650507420000|2022-04-21 02:17:00|35289.8|35285|35290.3|35285.5|35290.3|35285.5|35289.3|35284.5|0
1650507430000|2022-04-21 02:17:10|35290.8|35286|35290.8|35286|35292.3|35287.5|35290.3|35285.5|6
1650507440000|2022-04-21 02:17:20|35291.3|35286.5|35290.8|35286|35291.8|35287|35290.3|35285.5|3
1650507450000|2022-04-21 02:17:30|35290.3|35285.5|35290.3|35285.5|35291.3|35286.5|35290.3|35285.5|1
1650507460000|2022-04-21 02:17:40|35290.8|35286|35290.3|35285.5|35290.8|35286|35290.3|35285.5|1
1650507470000|2022-04-21 02:17:50|35290.8|35286|35290.3|35285.5|35290.8|35286|35289.8|35285|2
1650507480000|2022-04-21 02:18:00|35290.8|35286|35289.3|35284.5|35290.8|35286|35288.8|35284|2
1650507490000|2022-04-21 02:18:10|35289.8|35285|35292.3|35287.5|35292.3|35287.5|35289.3|35284.5|12
1650507500000|2022-04-21 02:18:20|35292.8|35288|35292.3|35287.5|35293.3|35288.5|35291.8|35287|1
1650507510000|2022-04-21 02:18:30|35291.3|35286.5|35291.3|35286.5|35292.3|35287.5|35291.3|35286.5|5
1650507520000|2022-04-21 02:18:40|35291.8|35287|35291.3|35286.5|35291.8|35287|35291.3|35286.5|2
1650507530000|2022-04-21 02:18:50|35291.8|35287|35290.3|35285.5|35291.8|35287|35290.3|35285.5|2
1650507540000|2022-04-21 02:19:00|35290.8|35286|35291.3|35286.5|35291.3|35286.5|35290.3|35285.5|0
1650507550000|2022-04-21 02:19:10|35290.8|35286|35291.8|35287|35292.3|35287.5|35290.8|35286|0
1650507560000|2022-04-21 02:19:20|35292.3|35287.5|35291.3|35286.5|35292.3|35287.5|35291.3|35286.5|0
1650507570000|2022-04-21 02:19:30|35290.8|35286|35290.3|35285.5|35291.3|35286.5|35290.3|35285.5|0
1650507580000|2022-04-21 02:19:40|35289.8|35285|35290.3|35285.5|35290.8|35286|35289.8|35285|2
1650507590000|2022-04-21 02:19:50|35290.8|35286|35290.8|35286|35292.3|35287.5|35290.3|35285.5|2
1650507600000|2022-04-21 02:20:00|35290.3|35285.5|35286.3|35281.5|35290.3|35285.5|35286.3|35281.5|9
1650507610000|2022-04-21 02:20:10|35285.8|35281|35287.3|35282.5|35287.8|35283|35285.8|35281|10
1650507620000|2022-04-21 02:20:20|35286.3|35281.5|35285.3|35280.5|35286.3|35281.5|35285.3|35280.5|2
1650507630000|2022-04-21 02:20:30|35284.8|35280|35285.8|35281|35286.3|35281.5|35284.8|35280|2
1650507640000|2022-04-21 02:20:40|35286.3|35281.5|35287.3|35282.5|35287.8|35283|35286.3|35281.5|1
1650507650000|2022-04-21 02:20:50|35287.8|35283|35287.3|35282.5|35287.8|35283|35286.3|35281.5|1
1650507660000|2022-04-21 02:21:00|35286.8|35282|35287.3|35282.5|35287.3|35282.5|35286.8|35282|3
1650507670000|2022-04-21 02:21:10|35286.8|35282|35286.3|35281.5|35286.8|35282|35285.3|35280.5|2
1650507680000|2022-04-21 02:21:20|35285.8|35281|35285.3|35280.5|35285.8|35281|35285.3|35280.5|2
1650507690000|2022-04-21 02:21:30|35284.8|35280|35284.3|35279.5|35285.8|35281|35283.8|35279|7
1650507700000|2022-04-21 02:21:40|35284.8|35280|35284.8|35280|35285.8|35281|35284.8|35280|1
1650507710000|2022-04-21 02:21:50|35284.3|35279.5|35284.3|35279.5|35285.3|35280.5|35284.3|35279.5|0
1650507720000|2022-04-21 02:22:00|35283.8|35279|35283.3|35278.5|35284.3|35279.5|35283.3|35278.5|4
1650507730000|2022-04-21 02:22:10|35283.8|35279|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|0
1650507740000|2022-04-21 02:22:20|35283.8|35279|35283.3|35278.5|35284.8|35280|35283.3|35278.5|1
1650507750000|2022-04-21 02:22:30|35283.8|35279|35284.3|35279.5|35284.3|35279.5|35283.8|35279|0
1650507760000|2022-04-21 02:22:40|35283.8|35279|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|1
1650507770000|2022-04-21 02:22:50|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.8|35280|0
1650507780000|2022-04-21 02:23:00|35284.8|35280|35286.3|35281.5|35286.3|35281.5|35284.3|35279.5|4
1650507790000|2022-04-21 02:23:10|35285.8|35281|35284.3|35279.5|35285.8|35281|35283.8|35279|1
1650507800000|2022-04-21 02:23:20|35284.8|35280|35285.3|35280.5|35285.8|35281|35284.8|35280|2
1650507810000|2022-04-21 02:23:30|35284.8|35280|35285.8|35281|35285.8|35281|35284.8|35280|0
1650507820000|2022-04-21 02:23:40|35285.3|35280.5|35285.3|35280.5|35285.3|35280.5|35284.8|35280|0
1650507830000|2022-04-21 02:23:50|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.8|35280|1
1650507840000|2022-04-21 02:24:00|35284.8|35280|35286.3|35281.5|35286.3|35281.5|35284.8|35280|12
1650507850000|2022-04-21 02:24:10|35285.8|35281|35285.3|35280.5|35285.8|35281|35284.8|35280|0
1650507860000|2022-04-21 02:24:20|35284.3|35279.5|35285.3|35280.5|35285.3|35280.5|35284.3|35279.5|3
1650507870000|2022-04-21 02:24:30|35285.8|35281|35285.3|35280.5|35286.3|35281.5|35285.3|35280.5|1
1650507880000|2022-04-21 02:24:40|35284.8|35280|35284.8|35280|35285.3|35280.5|35284.8|35280|0
1650507890000|2022-04-21 02:24:50|35285.3|35280.5|35284.3|35279.5|35285.3|35280.5|35284.3|35279.5|0
1650507900000|2022-04-21 02:25:00|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.3|35279.5|1
1650507910000|2022-04-21 02:25:10|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.3|35279.5|1
1650507920000|2022-04-21 02:25:20|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35283.8|35279|0
1650507930000|2022-04-21 02:25:30|35285.8|35281|35285.3|35280.5|35286.3|35281.5|35285.3|35280.5|0
1650507940000|2022-04-21 02:25:40|35284.8|35280|35284.3|35279.5|35285.3|35280.5|35284.3|35279.5|0
1650507960000|2022-04-21 02:26:00|35283.8|35279|35283.8|35279|35284.3|35279.5|35283.3|35278.5|2
1650507970000|2022-04-21 02:26:10|35283.3|35278.5|35283.3|35278.5|35284.3|35279.5|35283.3|35278.5|0
1650507980000|2022-04-21 02:26:20|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|4
1650507990000|2022-04-21 02:26:30|35281.8|35277|35282.3|35277.5|35282.8|35278|35281.8|35277|2
1650508000000|2022-04-21 02:26:40|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|1
1650508010000|2022-04-21 02:26:50|35282.8|35278|35283.3|35278.5|35283.8|35279|35281.3|35276.5|1
1650508020000|2022-04-21 02:27:00|35282.8|35278|35281.3|35276.5|35282.8|35278|35281.3|35276.5|4
1650508030000|2022-04-21 02:27:10|35281.8|35277|35283.3|35278.5|35283.3|35278.5|35281.3|35276.5|16
1650508040000|2022-04-21 02:27:20|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35281.8|35277|4
1650508050000|2022-04-21 02:27:30|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.3|35277.5|4
1650508060000|2022-04-21 02:27:40|35282.8|35278|35282.8|35278|35283.3|35278.5|35282.3|35277.5|0
1650508070000|2022-04-21 02:27:50|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|1
1650508080000|2022-04-21 02:28:00|35282.8|35278|35282.8|35278|35282.8|35278|35282.3|35277.5|0
1650508090000|2022-04-21 02:28:10|35283.3|35278.5|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|1
1650508100000|2022-04-21 02:28:20|35282.8|35278|35283.8|35279|35283.8|35279|35282.8|35278|3
1650508110000|2022-04-21 02:28:30|35283.3|35278.5|35283.3|35278.5|35283.8|35279|35282.3|35277.5|11
1650508120000|2022-04-21 02:28:40|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.3|35277.5|0
1650508130000|2022-04-21 02:28:50|35282.8|35278|35283.3|35278.5|35284.8|35280|35282.3|35277.5|4
1650508140000|2022-04-21 02:29:00|35283.8|35279|35282.3|35277.5|35283.8|35279|35282.3|35277.5|0
1650508150000|2022-04-21 02:29:10|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.3|35277.5|1
1650508160000|2022-04-21 02:29:20|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|1
1650508170000|2022-04-21 02:29:30|35282.8|35278|35282.8|35278|35282.8|35278|35282.8|35278|0
1650508180000|2022-04-21 02:29:40|35283.3|35278.5|35283.3|35278.5|35283.8|35279|35282.8|35278|4
1650508190000|2022-04-21 02:29:50|35283.8|35279|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|2
1650508200000|2022-04-21 02:30:00|35283.8|35279|35284.3|35279.5|35284.8|35280|35283.8|35279|5
1650508210000|2022-04-21 02:30:10|35283.8|35279|35282.8|35278|35284.3|35279.5|35282.8|35278|0
1650508220000|2022-04-21 02:30:20|35282.3|35277.5|35281.3|35276.5|35282.3|35277.5|35281.3|35276.5|1
1650508230000|2022-04-21 02:30:30|35281.8|35277|35282.3|35277.5|35282.8|35278|35281.3|35276.5|3
1650508240000|2022-04-21 02:30:40|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|5
1650508250000|2022-04-21 02:30:50|35283.8|35279|35284.3|35279.5|35285.3|35280.5|35283.3|35278.5|0
1650508260000|2022-04-21 02:31:00|35284.8|35280|35284.8|35280|35285.3|35280.5|35284.3|35279.5|0
1650508270000|2022-04-21 02:31:10|35285.3|35280.5|35284.3|35279.5|35285.3|35280.5|35284.3|35279.5|0
1650508280000|2022-04-21 02:31:20|35284.8|35280|35284.3|35279.5|35284.8|35280|35284.3|35279.5|0
1650508290000|2022-04-21 02:31:30|35284.8|35280|35284.3|35279.5|35284.8|35280|35283.8|35279|0
1650508300000|2022-04-21 02:31:40|35283.8|35279|35284.3|35279.5|35285.3|35280.5|35283.8|35279|0
1650508310000|2022-04-21 02:31:50|35283.8|35279|35283.3|35278.5|35283.8|35279|35283.3|35278.5|0
1650508320000|2022-04-21 02:32:00|35283.8|35279|35285.3|35280.5|35285.8|35281|35283.3|35278.5|3
1650508330000|2022-04-21 02:32:10|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.3|35279.5|0
1650508340000|2022-04-21 02:32:20|35285.8|35281|35285.3|35280.5|35285.8|35281|35285.3|35280.5|0
1650508350000|2022-04-21 02:32:30|35286.3|35281.5|35285.3|35280.5|35286.3|35281.5|35285.3|35280.5|1
1650508360000|2022-04-21 02:32:40|35284.8|35280|35284.8|35280|35285.3|35280.5|35284.8|35280|0
1650508370000|2022-04-21 02:32:50|35284.3|35279.5|35283.3|35278.5|35284.8|35280|35282.3|35277.5|3
1650508380000|2022-04-21 02:33:00|35283.8|35279|35283.3|35278.5|35283.8|35279|35282.8|35278|0
1650508400000|2022-04-21 02:33:20|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.3|35277.5|0
1650508410000|2022-04-21 02:33:30|35283.8|35279|35284.8|35280|35284.8|35280|35283.8|35279|1
1650508420000|2022-04-21 02:33:40|35285.3|35280.5|35285.3|35280.5|35285.8|35281|35285.3|35280.5|0
1650508430000|2022-04-21 02:33:50|35285.8|35281|35285.3|35280.5|35285.8|35281|35284.8|35280|0
1650508440000|2022-04-21 02:34:00|35285.8|35281|35286.3|35281.5|35286.3|35281.5|35284.8|35280|1
1650508450000|2022-04-21 02:34:10|35285.8|35281|35285.8|35281|35286.3|35281.5|35285.8|35281|0
1650508460000|2022-04-21 02:34:20|35285.3|35280.5|35285.3|35280.5|35285.3|35280.5|35285.3|35280.5|2
1650508470000|2022-04-21 02:34:30|35284.8|35280|35283.8|35279|35284.8|35280|35283.3|35278.5|2
1650508480000|2022-04-21 02:34:40|35284.3|35279.5|35284.3|35279.5|35284.8|35280|35284.3|35279.5|0
1650508490000|2022-04-21 02:34:50|35284.8|35280|35286.3|35281.5|35286.3|35281.5|35284.8|35280|0
1650508500000|2022-04-21 02:35:00|35285.8|35281|35285.8|35281|35286.3|35281.5|35284.8|35280|1
1650508510000|2022-04-21 02:35:10|35285.3|35280.5|35286.3|35281.5|35287.3|35282.5|35285.3|35280.5|1
1650508520000|2022-04-21 02:35:20|35286.8|35282|35286.3|35281.5|35287.3|35282.5|35285.8|35281|0
1650508540000|2022-04-21 02:35:40|35285.8|35281|35285.3|35280.5|35287.3|35282.5|35285.3|35280.5|0
1650508550000|2022-04-21 02:35:50|35284.8|35280|35283.3|35278.5|35285.3|35280.5|35283.3|35278.5|3
1650508560000|2022-04-21 02:36:00|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35281.8|35277|2
1650508570000|2022-04-21 02:36:10|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35281.8|35277|1
1650508580000|2022-04-21 02:36:20|35282.8|35278|35282.3|35277.5|35282.8|35278|35281.8|35277|1
1650508590000|2022-04-21 02:36:30|35281.8|35277|35286.3|35281.5|35286.8|35282|35281.3|35276.5|35
1650508600000|2022-04-21 02:36:40|35285.8|35281|35286.3|35281.5|35286.8|35282|35285.8|35281|4
1650508610000|2022-04-21 02:36:50|35285.8|35281|35283.3|35278.5|35286.3|35281.5|35281.8|35277|21
1650508620000|2022-04-21 02:37:00|35282.8|35278|35282.3|35277.5|35283.8|35279|35282.3|35277.5|3
1650508630000|2022-04-21 02:37:10|35281.8|35277|35279.3|35274.5|35281.8|35277|35278.3|35273.5|14
1650508640000|2022-04-21 02:37:20|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35277.8|35273|1
1650508650000|2022-04-21 02:37:30|35278.8|35274|35279.3|35274.5|35280.3|35275.5|35278.3|35273.5|7
1650508660000|2022-04-21 02:37:40|35280.3|35275.5|35281.3|35276.5|35281.3|35276.5|35280.3|35275.5|3
1650508670000|2022-04-21 02:37:50|35281.8|35277|35283.3|35278.5|35283.3|35278.5|35281.3|35276.5|3
1650508680000|2022-04-21 02:38:00|35282.8|35278|35283.3|35278.5|35283.8|35279|35282.8|35278|6
1650508690000|2022-04-21 02:38:10|35282.8|35278|35281.3|35276.5|35282.8|35278|35280.8|35276|1
1650508700000|2022-04-21 02:38:20|35280.8|35276|35280.3|35275.5|35281.3|35276.5|35279.3|35274.5|0
1650508710000|2022-04-21 02:38:30|35279.8|35275|35279.3|35274.5|35280.3|35275.5|35278.3|35273.5|5
1650508720000|2022-04-21 02:38:40|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35278.8|35274|0
1650508730000|2022-04-21 02:38:50|35279.8|35275|35279.3|35274.5|35279.8|35275|35279.3|35274.5|1
1650508740000|2022-04-21 02:39:00|35279.8|35275|35280.3|35275.5|35281.3|35276.5|35278.8|35274|2
1650508750000|2022-04-21 02:39:10|35280.8|35276|35280.3|35275.5|35280.8|35276|35279.3|35274.5|0
1650508760000|2022-04-21 02:39:20|35279.8|35275|35279.3|35274.5|35279.8|35275|35278.3|35273.5|6
1650508770000|2022-04-21 02:39:30|35278.8|35274|35279.3|35274.5|35279.8|35275|35278.3|35273.5|0
1650508780000|2022-04-21 02:39:40|35278.8|35274|35279.3|35274.5|35279.8|35275|35278.8|35274|1
1650508790000|2022-04-21 02:39:50|35279.8|35275|35279.3|35274.5|35280.3|35275.5|35279.3|35274.5|0
1650508800000|2022-04-21 02:40:00|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35278.8|35274|5
1650508810000|2022-04-21 02:40:10|35278.8|35274|35278.3|35273.5|35279.3|35274.5|35278.3|35273.5|9
1650508820000|2022-04-21 02:40:20|35278.8|35274|35280.3|35275.5|35281.3|35276.5|35277.8|35273|6
1650508830000|2022-04-21 02:40:30|35279.8|35275|35280.3|35275.5|35280.3|35275.5|35279.8|35275|0
1650508840000|2022-04-21 02:40:40|35279.8|35275|35279.3|35274.5|35280.8|35276|35278.8|35274|3
1650508850000|2022-04-21 02:40:50|35278.8|35274|35279.3|35274.5|35279.3|35274.5|35278.8|35274|0
1650508860000|2022-04-21 02:41:00|35279.8|35275|35280.3|35275.5|35281.3|35276.5|35279.8|35275|9
1650508870000|2022-04-21 02:41:10|35279.8|35275|35279.8|35275|35280.3|35275.5|35279.8|35275|1
1650508880000|2022-04-21 02:41:20|35280.3|35275.5|35281.8|35277|35281.8|35277|35279.8|35275|5
1650508890000|2022-04-21 02:41:30|35281.3|35276.5|35282.3|35277.5|35282.8|35278|35281.3|35276.5|2
1650508900000|2022-04-21 02:41:40|35281.8|35277|35281.3|35276.5|35281.8|35277|35281.3|35276.5|0
1650508910000|2022-04-21 02:41:50|35281.8|35277|35281.8|35277|35282.3|35277.5|35281.8|35277|0
1650508920000|2022-04-21 02:42:00|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|35281.3|35276.5|2
1650508930000|2022-04-21 02:42:10|35281.8|35277|35281.3|35276.5|35282.3|35277.5|35281.3|35276.5|1
1650508950000|2022-04-21 02:42:30|35281.8|35277|35281.8|35277|35282.3|35277.5|35281.8|35277|1
1650508960000|2022-04-21 02:42:40|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|35281.8|35277|2
1650508970000|2022-04-21 02:42:50|35282.8|35278|35282.3|35277.5|35282.8|35278|35282.3|35277.5|0
1650508980000|2022-04-21 02:43:00|35282.8|35278|35283.3|35278.5|35283.8|35279|35282.3|35277.5|2
1650508990000|2022-04-21 02:43:10|35283.8|35279|35283.3|35278.5|35283.8|35279|35282.8|35278|0
1650509000000|2022-04-21 02:43:20|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|0
1650509010000|2022-04-21 02:43:30|35283.8|35279|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|5
1650509020000|2022-04-21 02:43:40|35284.8|35280|35284.3|35279.5|35284.8|35280|35283.8|35279|7
1650509030000|2022-04-21 02:43:50|35284.8|35280|35284.8|35280|35284.8|35280|35284.8|35280|0
1650509040000|2022-04-21 02:44:00|35285.3|35280.5|35283.8|35279|35285.3|35280.5|35283.3|35278.5|1
1650509050000|2022-04-21 02:44:10|35284.3|35279.5|35284.8|35280|35284.8|35280|35284.3|35279.5|1
1650509060000|2022-04-21 02:44:20|35285.3|35280.5|35286.8|35282|35287.3|35282.5|35285.3|35280.5|3
1650509070000|2022-04-21 02:44:30|35286.3|35281.5|35285.3|35280.5|35287.3|35282.5|35285.3|35280.5|3
1650509080000|2022-04-21 02:44:40|35285.8|35281|35285.8|35281|35286.3|35281.5|35285.3|35280.5|0
1650509090000|2022-04-21 02:44:50|35285.3|35280.5|35286.3|35281.5|35286.3|35281.5|35284.8|35280|0
1650509100000|2022-04-21 02:45:00|35285.8|35281|35286.3|35281.5|35287.3|35282.5|35285.8|35281|22
1650509110000|2022-04-21 02:45:10|35285.8|35281|35286.3|35281.5|35286.8|35282|35285.3|35280.5|4
1650509120000|2022-04-21 02:45:20|35286.8|35282|35286.3|35281.5|35286.8|35282|35286.3|35281.5|0
1650509130000|2022-04-21 02:45:30|35285.8|35281|35286.3|35281.5|35286.8|35282|35285.8|35281|0
1650509140000|2022-04-21 02:45:40|35285.8|35281|35284.3|35279.5|35285.8|35281|35284.3|35279.5|2
1650509150000|2022-04-21 02:45:50|35283.8|35279|35282.8|35278|35284.3|35279.5|35282.8|35278|1
1650509160000|2022-04-21 02:46:00|35282.3|35277.5|35284.8|35280|35285.3|35280.5|35282.3|35277.5|4
1650509170000|2022-04-21 02:46:10|35284.3|35279.5|35285.3|35280.5|35285.8|35281|35284.3|35279.5|1
1650509180000|2022-04-21 02:46:20|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.8|35280|0
1650509190000|2022-04-21 02:46:30|35285.8|35281|35288.8|35284|35288.8|35284|35285.8|35281|3
1650509200000|2022-04-21 02:46:40|35288.3|35283.5|35286.3|35281.5|35288.3|35283.5|35286.3|35281.5|2
1650509210000|2022-04-21 02:46:50|35285.8|35281|35285.3|35280.5|35285.8|35281|35284.8|35280|1
1650509220000|2022-04-21 02:47:00|35284.3|35279.5|35284.3|35279.5|35284.8|35280|35284.3|35279.5|2
1650509240000|2022-04-21 02:47:20|35283.3|35278.5|35284.3|35279.5|35285.3|35280.5|35283.3|35278.5|3
1650509250000|2022-04-21 02:47:30|35284.8|35280|35284.8|35280|35284.8|35280|35284.8|35280|1
1650509260000|2022-04-21 02:47:40|35284.3|35279.5|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|0
1650509270000|2022-04-21 02:47:50|35282.3|35277.5|35284.3|35279.5|35285.8|35281|35282.3|35277.5|4
1650509280000|2022-04-21 02:48:00|35284.8|35280|35284.3|35279.5|35286.3|35281.5|35284.3|35279.5|1
1650509290000|2022-04-21 02:48:10|35283.8|35279|35286.3|35281.5|35286.3|35281.5|35283.8|35279|1
1650509300000|2022-04-21 02:48:20|35286.8|35282|35285.3|35280.5|35286.8|35282|35285.3|35280.5|1
1650509310000|2022-04-21 02:48:30|35285.8|35281|35285.3|35280.5|35286.3|35281.5|35284.8|35280|2
1650509320000|2022-04-21 02:48:40|35284.8|35280|35283.3|35278.5|35284.8|35280|35283.3|35278.5|0
1650509330000|2022-04-21 02:48:50|35283.8|35279|35282.3|35277.5|35284.3|35279.5|35282.3|35277.5|0
1650509340000|2022-04-21 02:49:00|35281.8|35277|35281.8|35277|35282.3|35277.5|35280.3|35275.5|3
1650509350000|2022-04-21 02:49:10|35281.3|35276.5|35282.3|35277.5|35282.3|35277.5|35280.8|35276|1
1650509360000|2022-04-21 02:49:20|35282.8|35278|35282.3|35277.5|35282.8|35278|35281.3|35276.5|1
1650509370000|2022-04-21 02:49:30|35281.8|35277|35282.3|35277.5|35282.8|35278|35281.3|35276.5|1
1650509380000|2022-04-21 02:49:40|35282.8|35278|35282.3|35277.5|35282.8|35278|35282.3|35277.5|0
1650509390000|2022-04-21 02:49:50|35283.3|35278.5|35283.8|35279|35284.3|35279.5|35283.3|35278.5|2
1650509400000|2022-04-21 02:50:00|35283.3|35278.5|35283.8|35279|35283.8|35279|35282.8|35278|0
1650509410000|2022-04-21 02:50:10|35284.3|35279.5|35283.3|35278.5|35284.8|35280|35283.3|35278.5|2
1650509420000|2022-04-21 02:50:20|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|0
1650509430000|2022-04-21 02:50:30|35283.8|35279|35282.8|35278|35283.8|35279|35282.8|35278|1
1650509440000|2022-04-21 02:50:40|35283.3|35278.5|35283.3|35278.5|35283.3|35278.5|35283.3|35278.5|0
1650509450000|2022-04-21 02:50:50|35282.8|35278|35281.3|35276.5|35282.8|35278|35281.3|35276.5|1
1650509460000|2022-04-21 02:51:00|35280.8|35276|35281.3|35276.5|35281.3|35276.5|35279.3|35274.5|4
1650509470000|2022-04-21 02:51:10|35280.8|35276|35278.3|35273.5|35281.8|35277|35278.3|35273.5|13
1650509480000|2022-04-21 02:51:20|35278.8|35274|35277.3|35272.5|35279.3|35274.5|35277.3|35272.5|1
1650509490000|2022-04-21 02:51:30|35276.8|35272|35276.8|35272|35278.3|35273.5|35275.8|35271|6
1650509500000|2022-04-21 02:51:40|35277.8|35273|35276.3|35271.5|35277.8|35273|35276.3|35271.5|6
1650509510000|2022-04-21 02:51:50|35275.8|35271|35274.8|35270|35275.8|35271|35274.8|35270|6
1650509520000|2022-04-21 02:52:00|35275.8|35271|35276.8|35272|35276.8|35272|35275.3|35270.5|5
1650509530000|2022-04-21 02:52:10|35276.3|35271.5|35277.3|35272.5|35278.3|35273.5|35276.3|35271.5|0
1650509540000|2022-04-21 02:52:20|35277.8|35273|35277.3|35272.5|35278.8|35274|35277.3|35272.5|1
1650509550000|2022-04-21 02:52:30|35277.8|35273|35278.3|35273.5|35278.8|35274|35277.8|35273|0
1650509560000|2022-04-21 02:52:40|35278.8|35274|35278.3|35273.5|35278.8|35274|35278.3|35273.5|2
1650509570000|2022-04-21 02:52:50|35278.8|35274|35278.3|35273.5|35279.3|35274.5|35277.3|35272.5|0
1650509580000|2022-04-21 02:53:00|35277.8|35273|35278.3|35273.5|35278.8|35274|35277.3|35272.5|1
1650509590000|2022-04-21 02:53:10|35278.8|35274|35278.8|35274|35279.3|35274.5|35278.3|35273.5|0
1650509600000|2022-04-21 02:53:20|35279.3|35274.5|35280.8|35276|35280.8|35276|35279.3|35274.5|1
1650509610000|2022-04-21 02:53:30|35280.3|35275.5|35279.3|35274.5|35281.3|35276.5|35279.3|35274.5|5
1650509620000|2022-04-21 02:53:40|35279.8|35275|35279.8|35275|35280.3|35275.5|35279.3|35274.5|0
1650509630000|2022-04-21 02:53:50|35279.3|35274.5|35279.3|35274.5|35279.3|35274.5|35278.3|35273.5|4
1650509640000|2022-04-21 02:54:00|35278.8|35274|35277.8|35273|35279.3|35274.5|35277.8|35273|0
1650509650000|2022-04-21 02:54:10|35278.3|35273.5|35278.3|35273.5|35279.3|35274.5|35278.3|35273.5|1
1650509660000|2022-04-21 02:54:20|35278.8|35274|35280.3|35275.5|35280.3|35275.5|35278.8|35274|0
1650509670000|2022-04-21 02:54:30|35280.8|35276|35277.8|35273|35280.8|35276|35277.8|35273|2
1650509680000|2022-04-21 02:54:40|35278.3|35273.5|35278.3|35273.5|35278.8|35274|35277.8|35273|2
1650509690000|2022-04-21 02:54:50|35278.8|35274|35278.3|35273.5|35279.8|35275|35278.3|35273.5|1
1650509700000|2022-04-21 02:55:00|35277.8|35273|35277.8|35273|35279.3|35274.5|35277.3|35272.5|0
1650509710000|2022-04-21 02:55:10|35277.3|35272.5|35278.3|35273.5|35278.8|35274|35277.3|35272.5|1
1650509720000|2022-04-21 02:55:20|35278.8|35274|35277.8|35273|35281.8|35277|35277.8|35273|3
1650509730000|2022-04-21 02:55:30|35278.3|35273.5|35278.8|35274|35279.3|35274.5|35277.3|35272.5|0
1650509740000|2022-04-21 02:55:40|35279.3|35274.5|35280.3|35275.5|35280.8|35276|35279.3|35274.5|0
1650509750000|2022-04-21 02:55:50|35280.8|35276|35281.3|35276.5|35281.3|35276.5|35280.3|35275.5|0
1650509760000|2022-04-21 02:56:00|35280.8|35276|35279.3|35274.5|35280.8|35276|35278.8|35274|1
1650509770000|2022-04-21 02:56:10|35279.8|35275|35280.3|35275.5|35280.8|35276|35278.8|35274|1
1650509780000|2022-04-21 02:56:20|35280.8|35276|35280.3|35275.5|35281.3|35276.5|35280.3|35275.5|1
1650509790000|2022-04-21 02:56:30|35280.8|35276|35280.3|35275.5|35280.8|35276|35279.8|35275|1
1650509800000|2022-04-21 02:56:40|35279.3|35274.5|35279.3|35274.5|35280.3|35275.5|35278.8|35274|1
1650509810000|2022-04-21 02:56:50|35278.8|35274|35278.8|35274|35279.8|35275|35278.8|35274|1
1650509820000|2022-04-21 02:57:00|35278.3|35273.5|35278.3|35273.5|35278.3|35273.5|35276.8|35272|5
1650509830000|2022-04-21 02:57:10|35277.8|35273|35278.8|35274|35278.8|35274|35277.8|35273|0
1650509840000|2022-04-21 02:57:20|35279.3|35274.5|35279.3|35274.5|35280.3|35275.5|35278.8|35274|3
1650509850000|2022-04-21 02:57:30|35279.8|35275|35280.3|35275.5|35280.8|35276|35279.8|35275|2
1650509860000|2022-04-21 02:57:40|35280.8|35276|35278.8|35274|35280.8|35276|35278.3|35273.5|0
1650509870000|2022-04-21 02:57:50|35279.3|35274.5|35279.3|35274.5|35279.8|35275|35278.3|35273.5|2
1650509880000|2022-04-21 02:58:00|35278.8|35274|35279.8|35275|35280.3|35275.5|35278.8|35274|2
1650509890000|2022-04-21 02:58:10|35280.3|35275.5|35281.3|35276.5|35281.3|35276.5|35280.3|35275.5|2
1650509910000|2022-04-21 02:58:30|35280.8|35276|35279.8|35275|35280.8|35276|35279.8|35275|0
1650509920000|2022-04-21 02:58:40|35280.3|35275.5|35281.3|35276.5|35281.3|35276.5|35280.3|35275.5|1
1650509930000|2022-04-21 02:58:50|35280.8|35276|35281.3|35276.5|35281.3|35276.5|35280.3|35275.5|0
1650509940000|2022-04-21 02:59:00|35280.8|35276|35282.3|35277.5|35282.3|35277.5|35280.3|35275.5|1
1650509950000|2022-04-21 02:59:10|35282.8|35278|35283.3|35278.5|35284.3|35279.5|35282.3|35277.5|2
1650509960000|2022-04-21 02:59:20|35283.8|35279|35283.8|35279|35284.3|35279.5|35283.3|35278.5|0
1650509970000|2022-04-21 02:59:30|35283.3|35278.5|35283.3|35278.5|35284.3|35279.5|35282.8|35278|3
1650509980000|2022-04-21 02:59:40|35283.8|35279|35282.3|35277.5|35284.3|35279.5|35282.3|35277.5|7
1650509990000|2022-04-21 02:59:50|35282.8|35278|35283.3|35278.5|35284.3|35279.5|35282.8|35278|4
1650510000000|2022-04-21 03:00:00|35283.8|35279|35285.3|35280.5|35285.8|35281|35283.8|35279|2
1650510010000|2022-04-21 03:00:10|35285.8|35281|35284.8|35280|35285.8|35281|35284.8|35280|2
1650510020000|2022-04-21 03:00:20|35284.3|35279.5|35284.3|35279.5|35284.8|35280|35283.8|35279|1
1650510030000|2022-04-21 03:00:30|35284.8|35280|35283.3|35278.5|35284.8|35280|35283.3|35278.5|2
1650510040000|2022-04-21 03:00:40|35283.8|35279|35287.3|35282.5|35287.8|35283|35283.8|35279|11
1650510050000|2022-04-21 03:00:50|35287.8|35283|35284.8|35280|35288.8|35284|35284.8|35280|3
1650510060000|2022-04-21 03:01:00|35284.3|35279.5|35284.8|35280|35286.3|35281.5|35284.3|35279.5|2
1650510070000|2022-04-21 03:01:10|35284.3|35279.5|35286.3|35281.5|35287.3|35282.5|35283.3|35278.5|3
1650510080000|2022-04-21 03:01:20|35285.3|35280.5|35283.3|35278.5|35285.3|35280.5|35283.3|35278.5|13
1650510090000|2022-04-21 03:01:30|35283.8|35279|35283.3|35278.5|35283.8|35279|35282.8|35278|1
1650510100000|2022-04-21 03:01:40|35283.8|35279|35283.8|35279|35284.3|35279.5|35283.8|35279|0
1650510110000|2022-04-21 03:01:50|35283.3|35278.5|35283.8|35279|35283.8|35279|35283.3|35278.5|2
1650510120000|2022-04-21 03:02:00|35283.3|35278.5|35283.3|35278.5|35285.3|35280.5|35282.8|35278|23
1650510130000|2022-04-21 03:02:10|35283.8|35279|35285.3|35280.5|35285.8|35281|35282.8|35278|2
1650510140000|2022-04-21 03:02:20|35284.8|35280|35283.3|35278.5|35284.8|35280|35283.3|35278.5|0
1650510150000|2022-04-21 03:02:30|35283.8|35279|35283.8|35279|35284.8|35280|35283.3|35278.5|0
1650510160000|2022-04-21 03:02:40|35284.3|35279.5|35285.3|35280.5|35285.3|35280.5|35283.8|35279|3
1650510170000|2022-04-21 03:02:50|35284.8|35280|35285.3|35280.5|35285.3|35280.5|35284.3|35279.5|1
1650510180000|2022-04-21 03:03:00|35284.8|35280|35284.3|35279.5|35284.8|35280|35283.3|35278.5|1
1650510200000|2022-04-21 03:03:20|35283.8|35279|35283.3|35278.5|35284.3|35279.5|35282.8|35278|1
1650510210000|2022-04-21 03:03:30|35282.8|35278|35281.8|35277|35284.3|35279.5|35281.8|35277|15
1650510220000|2022-04-21 03:03:40|35281.3|35276.5|35281.3|35276.5|35281.3|35276.5|35280.8|35276|0
1650510230000|2022-04-21 03:03:50|35280.8|35276|35281.3|35276.5|35281.3|35276.5|35278.8|35274|6
1650510240000|2022-04-21 03:04:00|35280.8|35276|35281.3|35276.5|35281.3|35276.5|35280.8|35276|2
1650510250000|2022-04-21 03:04:10|35281.8|35277|35281.8|35277|35282.8|35278|35281.3|35276.5|1
1650510260000|2022-04-21 03:04:20|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|35281.3|35276.5|0
1650510270000|2022-04-21 03:04:30|35281.3|35276.5|35280.8|35276|35281.8|35277|35280.3|35275.5|2
1650510280000|2022-04-21 03:04:40|35281.3|35276.5|35281.3|35276.5|35281.8|35277|35281.3|35276.5|1
1650510290000|2022-04-21 03:04:50|35281.8|35277|35282.3|35277.5|35283.3|35278.5|35281.3|35276.5|0
1650510300000|2022-04-21 03:05:00|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|2
1650510310000|2022-04-21 03:05:10|35282.8|35278|35281.3|35276.5|35282.8|35278|35280.3|35275.5|0
1650510320000|2022-04-21 03:05:20|35281.8|35277|35281.3|35276.5|35281.8|35277|35281.3|35276.5|0
1650510330000|2022-04-21 03:05:30|35281.8|35277|35281.3|35276.5|35281.8|35277|35281.3|35276.5|0
1650510340000|2022-04-21 03:05:40|35281.8|35277|35282.3|35277.5|35283.3|35278.5|35281.8|35277|2
1650510360000|2022-04-21 03:06:00|35282.8|35278|35281.8|35277|35282.8|35278|35281.8|35277|2
1650510370000|2022-04-21 03:06:10|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|35282.3|35277.5|2
1650510380000|2022-04-21 03:06:20|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|1
1650510390000|2022-04-21 03:06:30|35282.8|35278|35282.3|35277.5|35282.8|35278|35282.3|35277.5|1
1650510400000|2022-04-21 03:06:40|35282.8|35278|35282.3|35277.5|35282.8|35278|35282.3|35277.5|1
1650510420000|2022-04-21 03:07:00|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|2
1650510430000|2022-04-21 03:07:10|35281.8|35277|35282.3|35277.5|35282.3|35277.5|35281.8|35277|2
1650510440000|2022-04-21 03:07:20|35281.8|35277|35282.3|35277.5|35282.3|35277.5|35281.3|35276.5|2
1650510450000|2022-04-21 03:07:30|35282.8|35278|35283.8|35279|35283.8|35279|35282.3|35277.5|0
1650510460000|2022-04-21 03:07:40|35284.3|35279.5|35283.8|35279|35284.8|35280|35283.8|35279|1
1650510470000|2022-04-21 03:07:50|35284.3|35279.5|35284.3|35279.5|35284.3|35279.5|35283.3|35278.5|1
1650510480000|2022-04-21 03:08:00|35283.8|35279|35282.8|35278|35284.3|35279.5|35282.3|35277.5|0
1650510490000|2022-04-21 03:08:10|35283.3|35278.5|35282.3|35277.5|35283.3|35278.5|35282.3|35277.5|1
1650510500000|2022-04-21 03:08:20|||||||||1
1650510510000|2022-04-21 03:08:30|35282.8|35278|35282.3|35277.5|35283.8|35279|35282.3|35277.5|3
1650510520000|2022-04-21 03:08:40|35283.3|35278.5|35283.3|35278.5|35283.3|35278.5|35283.3|35278.5|1
1650510530000|2022-04-21 03:08:50|35282.8|35278|35283.8|35279|35283.8|35279|35282.8|35278|0
1650510540000|2022-04-21 03:09:00|35283.3|35278.5|35283.3|35278.5|35283.3|35278.5|35282.8|35278|0
1650510550000|2022-04-21 03:09:10|35282.8|35278|35282.8|35278|35283.3|35278.5|35282.8|35278|0
1650510560000|2022-04-21 03:09:20|35283.3|35278.5|35283.3|35278.5|35283.8|35279|35283.3|35278.5|4
1650510570000|2022-04-21 03:09:30|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|0
1650510580000|2022-04-21 03:09:40|35283.8|35279|35283.3|35278.5|35283.8|35279|35283.3|35278.5|1
1650510590000|2022-04-21 03:09:50|35282.8|35278|35283.3|35278.5|35283.3|35278.5|35282.8|35278|1
1650510600000|2022-04-21 03:10:00|35283.8|35279|35284.3|35279.5|35285.8|35281|35283.8|35279|6
1650510610000|2022-04-21 03:10:10|35284.8|35280|35283.3|35278.5|35284.8|35280|35282.8|35278|1
1650510620000|2022-04-21 03:10:20|35282.8|35278|35281.8|35277|35282.8|35278|35281.8|35277|1
1650510630000|2022-04-21 03:10:30|35281.3|35276.5|35281.3|35276.5|35281.3|35276.5|35280.8|35276|2
1650510640000|2022-04-21 03:10:40|35280.8|35276|35280.3|35275.5|35280.8|35276|35279.8|35275|1
1650510650000|2022-04-21 03:10:50|35279.8|35275|35279.8|35275|35280.3|35275.5|35279.3|35274.5|2
1650510660000|2022-04-21 03:11:00|35280.3|35275.5|35280.3|35275.5|35280.3|35275.5|35280.3|35275.5|0
1650510670000|2022-04-21 03:11:10|35279.3|35274.5|35277.3|35272.5|35279.3|35274.5|35277.3|35272.5|7
1650510680000|2022-04-21 03:11:20|35277.8|35273|35275.8|35271|35278.3|35273.5|35275.8|35271|1
1650510690000|2022-04-21 03:11:30|35275.3|35270.5|35274.8|35270|35275.8|35271|35274.8|35270|3
1650510700000|2022-04-21 03:11:40|35275.3|35270.5|35275.3|35270.5|35275.3|35270.5|35274.8|35270|1
1650510710000|2022-04-21 03:11:50|35275.8|35271|35275.8|35271|35276.3|35271.5|35275.3|35270.5|1
1650510720000|2022-04-21 03:12:00|35275.3|35270.5|35276.3|35271.5|35277.3|35272.5|35275.3|35270.5|6
1650510730000|2022-04-21 03:12:10|35275.8|35271|35276.3|35271.5|35276.3|35271.5|35275.8|35271|1
1650510740000|2022-04-21 03:12:20|35275.8|35271|35274.3|35269.5|35275.8|35271|35273.8|35269|2
1650510750000|2022-04-21 03:12:30|35273.8|35269|35273.8|35269|35275.3|35270.5|35273.3|35268.5|0
1650510760000|2022-04-21 03:12:40|35274.3|35269.5|35274.3|35269.5|35274.8|35270|35274.3|35269.5|2
1650510770000|2022-04-21 03:12:50|35274.8|35270|35274.3|35269.5|35275.3|35270.5|35273.3|35268.5|4
1650510780000|2022-04-21 03:13:00|35274.8|35270|35276.3|35271.5|35276.3|35271.5|35273.3|35268.5|2
1650510790000|2022-04-21 03:13:10|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.8|35271|1
1650510800000|2022-04-21 03:13:20|35276.8|35272|35274.8|35270|35276.8|35272|35274.8|35270|2
1650510810000|2022-04-21 03:13:30|35275.3|35270.5|35275.3|35270.5|35275.8|35271|35274.8|35270|0
1650510820000|2022-04-21 03:13:40|35274.8|35270|35275.3|35270.5|35276.3|35271.5|35274.8|35270|1
1650510830000|2022-04-21 03:13:50|35274.8|35270|35274.3|35269.5|35275.3|35270.5|35273.3|35268.5|8
1650510840000|2022-04-21 03:14:00|35273.8|35269|35274.3|35269.5|35275.3|35270.5|35273.3|35268.5|5
1650510850000|2022-04-21 03:14:10|35273.8|35269|35274.8|35270|35274.8|35270|35273.8|35269|3
1650510860000|2022-04-21 03:14:20|35274.3|35269.5|35275.8|35271|35275.8|35271|35274.3|35269.5|1
1650510870000|2022-04-21 03:14:30|35275.3|35270.5|35275.3|35270.5|35275.3|35270.5|35274.8|35270|1
1650510890000|2022-04-21 03:14:50|35274.8|35270|35274.3|35269.5|35275.3|35270.5|35274.3|35269.5|3
1650510900000|2022-04-21 03:15:00|35273.8|35269|35273.8|35269|35274.8|35270|35273.3|35268.5|6
1650510910000|2022-04-21 03:15:10|35274.3|35269.5|35274.8|35270|35274.8|35270|35272.8|35268|5
1650510920000|2022-04-21 03:15:20|35274.3|35269.5|35274.3|35269.5|35274.8|35270|35273.8|35269|5
1650510930000|2022-04-21 03:15:30|35274.8|35270|35273.8|35269|35274.8|35270|35273.8|35269|0
1650510940000|2022-04-21 03:15:40|35273.3|35268.5|35275.3|35270.5|35276.3|35271.5|35273.3|35268.5|5
1650510950000|2022-04-21 03:15:50|35276.3|35271.5|35275.3|35270.5|35276.3|35271.5|35275.3|35270.5|3
1650510960000|2022-04-21 03:16:00|35275.8|35271|35275.8|35271|35276.3|35271.5|35275.3|35270.5|1
1650510970000|2022-04-21 03:16:10|35276.3|35271.5|35272.3|35267.5|35276.8|35272|35271.8|35267|18
1650510980000|2022-04-21 03:16:20|35272.8|35268|35273.3|35268.5|35274.8|35270|35272.8|35268|12
1650510990000|2022-04-21 03:16:30|35272.8|35268|35272.3|35267.5|35273.8|35269|35271.8|35267|7
1650511000000|2022-04-21 03:16:40|35272.8|35268|35272.8|35268|35272.8|35268|35272.3|35267.5|1
1650511010000|2022-04-21 03:16:50|35272.3|35267.5|35272.3|35267.5|35272.3|35267.5|35272.3|35267.5|1
1650511020000|2022-04-21 03:17:00|35274.3|35269.5|35274.3|35269.5|35274.8|35270|35272.3|35267.5|2
1650511030000|2022-04-21 03:17:10|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.8|35269|0
1650511040000|2022-04-21 03:17:20|35274.8|35270|35276.3|35271.5|35276.3|35271.5|35274.8|35270|3
1650511050000|2022-04-21 03:17:30|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.8|35271|2
1650511060000|2022-04-21 03:17:40|35276.8|35272|35276.3|35271.5|35276.8|35272|35276.3|35271.5|0
1650511070000|2022-04-21 03:17:50|35275.8|35271|35274.8|35270|35276.3|35271.5|35274.8|35270|1
1650511080000|2022-04-21 03:18:00|35274.3|35269.5|35274.8|35270|35275.3|35270.5|35273.8|35269|1
1650511090000|2022-04-21 03:18:10|35274.3|35269.5|35272.3|35267.5|35274.8|35270|35272.3|35267.5|3
1650511100000|2022-04-21 03:18:20|35271.8|35267|35273.3|35268.5|35273.8|35269|35271.3|35266.5|3
1650511110000|2022-04-21 03:18:30|35273.8|35269|35273.3|35268.5|35274.8|35270|35273.3|35268.5|7
1650511120000|2022-04-21 03:18:40|35272.8|35268|35273.3|35268.5|35273.3|35268.5|35272.3|35267.5|0
1650511130000|2022-04-21 03:18:50|35272.8|35268|35271.8|35267|35272.8|35268|35271.8|35267|1
1650511140000|2022-04-21 03:19:00|35271.3|35266.5|35272.3|35267.5|35272.3|35267.5|35270.8|35266|9
1650511150000|2022-04-21 03:19:10|35272.8|35268|35272.3|35267.5|35272.8|35268|35271.8|35267|0
1650511160000|2022-04-21 03:19:20|35272.8|35268|35272.3|35267.5|35273.3|35268.5|35272.3|35267.5|1
1650511170000|2022-04-21 03:19:30|35271.8|35267|35272.3|35267.5|35272.8|35268|35271.3|35266.5|1
1650511180000|2022-04-21 03:19:40|35271.3|35266.5|35272.8|35268|35273.3|35268.5|35271.3|35266.5|3
1650511190000|2022-04-21 03:19:50|35272.3|35267.5|35272.3|35267.5|35272.8|35268|35271.8|35267|0
1650511200000|2022-04-21 03:20:00|35271.8|35267|35271.3|35266.5|35271.8|35267|35271.3|35266.5|17
1650511210000|2022-04-21 03:20:10|35271.8|35267|35271.8|35267|35271.8|35267|35271.3|35266.5|1
1650511220000|2022-04-21 03:20:20|35271.3|35266.5|35270.3|35265.5|35271.8|35267|35270.3|35265.5|4
1650511230000|2022-04-21 03:20:30|35270.8|35266|35271.8|35267|35271.8|35267|35270.8|35266|2
1650511240000|2022-04-21 03:20:40|35271.3|35266.5|35269.3|35264.5|35271.3|35266.5|35269.3|35264.5|4
1650511250000|2022-04-21 03:20:50|35269.8|35265|35268.3|35263.5|35269.8|35265|35267.8|35263|7
1650511260000|2022-04-21 03:21:00|35267.8|35263|35269.3|35264.5|35269.3|35264.5|35266.3|35261.5|3
1650511270000|2022-04-21 03:21:10|35269.8|35265|35267.3|35262.5|35269.8|35265|35267.3|35262.5|3
1650511280000|2022-04-21 03:21:20|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35266.3|35261.5|0
1650511290000|2022-04-21 03:21:30|35267.8|35263|35266.8|35262|35267.8|35263|35266.8|35262|0
1650511300000|2022-04-21 03:21:40|35267.3|35262.5|35268.8|35264|35269.3|35264.5|35267.3|35262.5|2
1650511310000|2022-04-21 03:21:50|35267.3|35262.5|35264.3|35259.5|35267.3|35262.5|35264.3|35259.5|8
1650511320000|2022-04-21 03:22:00|35264.8|35260|35266.8|35262|35266.8|35262|35264.8|35260|8
1650511330000|2022-04-21 03:22:10|35266.3|35261.5|35268.3|35263.5|35268.3|35263.5|35265.8|35261|8
1650511340000|2022-04-21 03:22:20|35267.3|35262.5|35264.3|35259.5|35267.3|35262.5|35263.8|35259|11
1650511350000|2022-04-21 03:22:30|35264.8|35260|35266.3|35261.5|35266.8|35262|35264.8|35260|7
1650511360000|2022-04-21 03:22:40|35265.8|35261|35265.8|35261|35266.3|35261.5|35265.3|35260.5|2
1650511370000|2022-04-21 03:22:50|35264.8|35260|35266.3|35261.5|35266.3|35261.5|35264.8|35260|3
1650511380000|2022-04-21 03:23:00|35266.8|35262|35266.3|35261.5|35267.3|35262.5|35264.8|35260|3
1650511390000|2022-04-21 03:23:10|35266.8|35262|35266.3|35261.5|35266.8|35262|35265.8|35261|0
1650511400000|2022-04-21 03:23:20|35268.3|35263.5|35269.3|35264.5|35269.3|35264.5|35267.8|35263|19
1650511410000|2022-04-21 03:23:30|35268.8|35264|35268.3|35263.5|35270.8|35266|35267.3|35262.5|8
1650511420000|2022-04-21 03:23:40|35268.8|35264|35268.8|35264|35269.8|35265|35268.3|35263.5|0
1650511430000|2022-04-21 03:23:50|35268.3|35263.5|35269.3|35264.5|35269.3|35264.5|35268.3|35263.5|0
1650511440000|2022-04-21 03:24:00|35268.8|35264|35270.8|35266|35271.3|35266.5|35268.3|35263.5|1
1650511450000|2022-04-21 03:24:10|35271.3|35266.5|35270.8|35266|35271.3|35266.5|35270.3|35265.5|0
1650511460000|2022-04-21 03:24:20|35271.3|35266.5|35269.3|35264.5|35271.3|35266.5|35268.8|35264|3
1650511470000|2022-04-21 03:24:30|35268.8|35264|35270.3|35265.5|35270.3|35265.5|35268.3|35263.5|0
1650511480000|2022-04-21 03:24:40|35269.8|35265|35269.3|35264.5|35270.8|35266|35269.3|35264.5|1
1650511490000|2022-04-21 03:24:50|35269.8|35265|35270.3|35265.5|35271.3|35266.5|35269.3|35264.5|0
1650511500000|2022-04-21 03:25:00|35269.8|35265|35271.3|35266.5|35271.3|35266.5|35269.3|35264.5|0
1650511510000|2022-04-21 03:25:10|35270.8|35266|35271.3|35266.5|35271.3|35266.5|35269.8|35265|0
1650511520000|2022-04-21 03:25:20|35271.8|35267|35270.8|35266|35271.8|35267|35270.8|35266|0
1650511530000|2022-04-21 03:25:30|35270.3|35265.5|35270.3|35265.5|35271.3|35266.5|35269.8|35265|0
1650511540000|2022-04-21 03:25:40|35270.8|35266|35271.3|35266.5|35272.3|35267.5|35270.8|35266|0
1650511550000|2022-04-21 03:25:50|35271.8|35267|35272.3|35267.5|35273.8|35269|35271.3|35266.5|2
1650511560000|2022-04-21 03:26:00|35272.8|35268|35273.3|35268.5|35273.8|35269|35271.3|35266.5|0
1650511570000|2022-04-21 03:26:10|35273.8|35269|35271.3|35266.5|35274.3|35269.5|35271.3|35266.5|2
1650511580000|2022-04-21 03:26:20|35271.8|35267|35270.3|35265.5|35272.3|35267.5|35270.3|35265.5|2
1650511590000|2022-04-21 03:26:30|35270.8|35266|35270.8|35266|35271.3|35266.5|35270.3|35265.5|1
1650511600000|2022-04-21 03:26:40|35271.3|35266.5|35270.8|35266|35271.3|35266.5|35270.8|35266|1
1650511610000|2022-04-21 03:26:50|35270.3|35265.5|35268.8|35264|35270.3|35265.5|35268.8|35264|4
1650511620000|2022-04-21 03:27:00|35269.3|35264.5|35269.3|35264.5|35269.8|35265|35269.3|35264.5|2
1650511630000|2022-04-21 03:27:10|35268.8|35264|35268.8|35264|35269.3|35264.5|35268.8|35264|0
1650511640000|2022-04-21 03:27:20|35269.3|35264.5|35269.3|35264.5|35270.3|35265.5|35269.3|35264.5|0
1650511660000|2022-04-21 03:27:40|35269.8|35265|35269.3|35264.5|35270.3|35265.5|35269.3|35264.5|2
1650511670000|2022-04-21 03:27:50|||||||||1
1650511680000|2022-04-21 03:28:00|35268.3|35263.5|35269.3|35264.5|35270.3|35265.5|35268.3|35263.5|2
1650511690000|2022-04-21 03:28:10|35268.8|35264|35268.8|35264|35269.3|35264.5|35268.3|35263.5|1
1650511700000|2022-04-21 03:28:20|35268.3|35263.5|35268.3|35263.5|35269.3|35264.5|35268.3|35263.5|2
1650511710000|2022-04-21 03:28:30|35268.8|35264|35269.3|35264.5|35269.8|35265|35268.8|35264|1
1650511720000|2022-04-21 03:28:40|35269.8|35265|35269.3|35264.5|35269.8|35265|35269.3|35264.5|0
1650511740000|2022-04-21 03:29:00|35268.8|35264|35267.3|35262.5|35268.8|35264|35266.3|35261.5|3
1650511750000|2022-04-21 03:29:10|35267.8|35263|35267.8|35263|35267.8|35263|35267.3|35262.5|0
1650511760000|2022-04-21 03:29:20|35267.3|35262.5|35268.3|35263.5|35268.3|35263.5|35267.3|35262.5|0
1650511770000|2022-04-21 03:29:30|35268.8|35264|35270.3|35265.5|35270.3|35265.5|35268.8|35264|1
1650511780000|2022-04-21 03:29:40|35269.8|35265|35270.3|35265.5|35270.3|35265.5|35269.8|35265|1
1650511790000|2022-04-21 03:29:50|35269.8|35265|35270.3|35265.5|35270.8|35266|35269.8|35265|1
1650511800000|2022-04-21 03:30:00|35270.8|35266|35269.3|35264.5|35271.3|35266.5|35268.8|35264|2
1650511810000|2022-04-21 03:30:10|35268.8|35264|35270.3|35265.5|35270.3|35265.5|35268.8|35264|2
1650511820000|2022-04-21 03:30:20|35269.8|35265|35270.3|35265.5|35271.3|35266.5|35269.8|35265|2
1650511830000|2022-04-21 03:30:30|35270.8|35266|35270.3|35265.5|35271.3|35266.5|35269.8|35265|3
1650511850000|2022-04-21 03:30:50|35271.3|35266.5|35271.3|35266.5|35271.8|35267|35271.3|35266.5|1
1650511860000|2022-04-21 03:31:00|35270.8|35266|35271.3|35266.5|35271.3|35266.5|35270.8|35266|0
1650511870000|2022-04-21 03:31:10|35271.8|35267|35274.3|35269.5|35274.8|35270|35271.8|35267|3
1650511880000|2022-04-21 03:31:20|35274.8|35270|35274.3|35269.5|35274.8|35270|35273.8|35269|0
1650511890000|2022-04-21 03:31:30|35274.8|35270|35273.8|35269|35274.8|35270|35273.3|35268.5|0
1650511900000|2022-04-21 03:31:40|35274.3|35269.5|35275.3|35270.5|35275.3|35270.5|35273.8|35269|2
1650511910000|2022-04-21 03:31:50|35274.8|35270|35273.3|35268.5|35274.8|35270|35273.3|35268.5|1
1650511920000|2022-04-21 03:32:00|35273.8|35269|35272.8|35268|35274.3|35269.5|35272.3|35267.5|4
1650511930000|2022-04-21 03:32:10|35273.3|35268.5|35273.3|35268.5|35274.8|35270|35272.3|35267.5|0
1650511940000|2022-04-21 03:32:20|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.3|35268.5|0
1650511950000|2022-04-21 03:32:30|35273.8|35269|35276.3|35271.5|35277.8|35273|35273.8|35269|3
1650511960000|2022-04-21 03:32:40|35276.8|35272|35278.3|35273.5|35279.8|35275|35276.8|35272|3
1650511970000|2022-04-21 03:32:50|35278.8|35274|35277.3|35272.5|35278.8|35274|35276.3|35271.5|1
1650511980000|2022-04-21 03:33:00|35276.3|35271.5|35273.3|35268.5|35276.8|35272|35272.3|35267.5|5
1650511990000|2022-04-21 03:33:10|35273.8|35269|35273.8|35269|35275.3|35270.5|35273.8|35269|0
1650512000000|2022-04-21 03:33:20|35274.3|35269.5|35273.3|35268.5|35274.8|35270|35272.8|35268|0
1650512010000|2022-04-21 03:33:30|35272.8|35268|35271.3|35266.5|35273.8|35269|35271.3|35266.5|1
1650512020000|2022-04-21 03:33:40|35271.8|35267|35270.3|35265.5|35272.3|35267.5|35270.3|35265.5|1
1650512030000|2022-04-21 03:33:50|35270.8|35266|35270.3|35265.5|35271.3|35266.5|35269.8|35265|0
1650512040000|2022-04-21 03:34:00|35269.8|35265|35271.3|35266.5|35271.3|35266.5|35269.3|35264.5|2
1650512050000|2022-04-21 03:34:10|35270.8|35266|35269.8|35265|35270.8|35266|35269.8|35265|0
1650512060000|2022-04-21 03:34:20|35270.3|35265.5|35271.3|35266.5|35271.3|35266.5|35270.3|35265.5|2
1650512070000|2022-04-21 03:34:30|35270.8|35266|35269.8|35265|35271.3|35266.5|35269.8|35265|0
1650512080000|2022-04-21 03:34:40|35270.3|35265.5|35271.3|35266.5|35271.3|35266.5|35270.3|35265.5|0
1650512090000|2022-04-21 03:34:50|35270.8|35266|35269.3|35264.5|35270.8|35266|35269.3|35264.5|0
1650512100000|2022-04-21 03:35:00|35268.8|35264|35271.3|35266.5|35272.3|35267.5|35268.8|35264|1
1650512110000|2022-04-21 03:35:10|35271.8|35267|35270.3|35265.5|35271.8|35267|35270.3|35265.5|1
1650512120000|2022-04-21 03:35:20|35270.8|35266|35270.3|35265.5|35270.8|35266|35270.3|35265.5|0
1650512130000|2022-04-21 03:35:30|35270.8|35266|35271.8|35267|35272.3|35267.5|35270.8|35266|1
1650512140000|2022-04-21 03:35:40|35272.3|35267.5|35272.3|35267.5|35272.3|35267.5|35271.8|35267|0
1650512150000|2022-04-21 03:35:50|35271.8|35267|35270.3|35265.5|35271.8|35267|35270.3|35265.5|3
1650512160000|2022-04-21 03:36:00|35270.8|35266|35269.3|35264.5|35270.8|35266|35269.3|35264.5|6
1650512170000|2022-04-21 03:36:10|35269.8|35265|35269.3|35264.5|35269.8|35265|35269.3|35264.5|0
1650512180000|2022-04-21 03:36:20|35269.8|35265|35269.8|35265|35269.8|35265|35269.3|35264.5|0
1650512190000|2022-04-21 03:36:30|35269.3|35264.5|35264.3|35259.5|35269.3|35264.5|35264.3|35259.5|18
1650512200000|2022-04-21 03:36:40|35264.8|35260|35267.3|35262.5|35267.8|35263|35264.8|35260|5
1650512210000|2022-04-21 03:36:50|35266.8|35262|35267.3|35262.5|35267.8|35263|35266.8|35262|2
1650512220000|2022-04-21 03:37:00|35267.8|35263|35267.3|35262.5|35267.8|35263|35267.3|35262.5|1
1650512230000|2022-04-21 03:37:10|35267.8|35263|35265.3|35260.5|35267.8|35263|35265.3|35260.5|1
1650512240000|2022-04-21 03:37:20|35264.8|35260|35264.3|35259.5|35264.8|35260|35263.3|35258.5|1
1650512250000|2022-04-21 03:37:30|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35264.3|35259.5|0
1650512260000|2022-04-21 03:37:40|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.3|35260.5|0
1650512270000|2022-04-21 03:37:50|35266.8|35262|35266.3|35261.5|35266.8|35262|35266.3|35261.5|0
1650512280000|2022-04-21 03:38:00|35265.3|35260.5|35263.3|35258.5|35265.3|35260.5|35262.8|35258|5
1650512290000|2022-04-21 03:38:10|35262.8|35258|35263.3|35258.5|35263.8|35259|35262.8|35258|0
1650512300000|2022-04-21 03:38:20|35262.8|35258|35261.3|35256.5|35262.8|35258|35261.3|35256.5|8
1650512310000|2022-04-21 03:38:30|35261.8|35257|35261.3|35256.5|35262.8|35258|35261.3|35256.5|7
1650512320000|2022-04-21 03:38:40|35261.8|35257|35261.3|35256.5|35261.8|35257|35260.8|35256|0
1650512330000|2022-04-21 03:38:50|35260.8|35256|35260.3|35255.5|35263.3|35258.5|35260.3|35255.5|6
1650512340000|2022-04-21 03:39:00|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35258.8|35254|5
1650512350000|2022-04-21 03:39:10|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35258.8|35254|2
1650512360000|2022-04-21 03:39:20|35258.8|35254|35258.8|35254|35259.3|35254.5|35258.8|35254|0
1650512370000|2022-04-21 03:39:30|35259.3|35254.5|35258.3|35253.5|35259.3|35254.5|35258.3|35253.5|1
1650512380000|2022-04-21 03:39:40|35257.8|35253|35260.3|35255.5|35260.8|35256|35257.3|35252.5|5
1650512390000|2022-04-21 03:39:50|35259.8|35255|35260.8|35256|35261.3|35256.5|35259.8|35255|1
1650512400000|2022-04-21 03:40:00|35261.3|35256.5|35262.3|35257.5|35262.3|35257.5|35260.3|35255.5|1
1650512410000|2022-04-21 03:40:10|35262.8|35258|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|3
1650512420000|2022-04-21 03:40:20|35262.8|35258|35263.3|35258.5|35263.3|35258.5|35262.8|35258|0
1650512430000|2022-04-21 03:40:30|35262.3|35257.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|1
1650512440000|2022-04-21 03:40:40|35262.8|35258|35261.3|35256.5|35262.8|35258|35260.8|35256|2
1650512450000|2022-04-21 03:40:50|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.8|35256|0
1650512460000|2022-04-21 03:41:00|35260.8|35256|35264.3|35259.5|35265.8|35261|35260.8|35256|4
1650512470000|2022-04-21 03:41:10|35264.8|35260|35265.8|35261|35266.3|35261.5|35264.8|35260|1
1650512480000|2022-04-21 03:41:20|35266.3|35261.5|35265.8|35261|35266.8|35262|35264.8|35260|2
1650512490000|2022-04-21 03:41:30|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|35264.3|35259.5|1
1650512500000|2022-04-21 03:41:40|35265.8|35261|35265.3|35260.5|35265.8|35261|35265.3|35260.5|1
1650512510000|2022-04-21 03:41:50|35264.8|35260|35264.3|35259.5|35264.8|35260|35263.8|35259|2
1650512520000|2022-04-21 03:42:00|35263.3|35258.5|35264.8|35260|35266.3|35261.5|35263.3|35258.5|2
1650512540000|2022-04-21 03:42:20|35265.3|35260.5|35264.3|35259.5|35265.3|35260.5|35264.3|35259.5|1
1650512550000|2022-04-21 03:42:30|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35263.8|35259|0
1650512560000|2022-04-21 03:42:40|35263.8|35259|35263.3|35258.5|35264.3|35259.5|35263.3|35258.5|0
1650512570000|2022-04-21 03:42:50|35263.8|35259|35264.3|35259.5|35265.3|35260.5|35263.8|35259|1
1650512580000|2022-04-21 03:43:00|35263.3|35258.5|35263.8|35259|35264.3|35259.5|35262.8|35258|3
1650512590000|2022-04-21 03:43:10|35264.3|35259.5|35264.3|35259.5|35264.3|35259.5|35264.3|35259.5|0
1650512600000|2022-04-21 03:43:20|35263.8|35259|35262.8|35258|35263.8|35259|35262.8|35258|1
1650512610000|2022-04-21 03:43:30|35262.3|35257.5|35262.3|35257.5|35262.3|35257.5|35262.3|35257.5|1
1650512620000|2022-04-21 03:43:40|35262.8|35258|35261.3|35256.5|35263.3|35258.5|35261.3|35256.5|1
1650512630000|2022-04-21 03:43:50|35261.8|35257|35261.8|35257|35262.3|35257.5|35261.3|35256.5|1
1650512640000|2022-04-21 03:44:00|35261.3|35256.5|35261.3|35256.5|35261.8|35257|35261.3|35256.5|0
1650512650000|2022-04-21 03:44:10|35260.8|35256|35262.3|35257.5|35262.8|35258|35260.8|35256|4
1650512660000|2022-04-21 03:44:20|35261.8|35257|35263.3|35258.5|35263.3|35258.5|35261.8|35257|5
1650512670000|2022-04-21 03:44:30|35263.8|35259|35263.3|35258.5|35263.8|35259|35263.3|35258.5|4
1650512680000|2022-04-21 03:44:40|35263.8|35259|35264.3|35259.5|35264.8|35260|35263.8|35259|1
1650512700000|2022-04-21 03:45:00|35264.8|35260|35264.8|35260|35264.8|35260|35264.8|35260|0
1650512710000|2022-04-21 03:45:10|35264.3|35259.5|35265.3|35260.5|35265.3|35260.5|35264.3|35259.5|1
1650512730000|2022-04-21 03:45:30|35265.8|35261|35264.3|35259.5|35267.8|35263|35263.3|35258.5|11
1650512740000|2022-04-21 03:45:40|35264.8|35260|35263.8|35259|35264.8|35260|35263.8|35259|0
1650512750000|2022-04-21 03:45:50|35264.3|35259.5|35265.3|35260.5|35265.8|35261|35264.3|35259.5|3
1650512760000|2022-04-21 03:46:00|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35264.3|35259.5|1
1650512770000|2022-04-21 03:46:10|35265.8|35261|35265.8|35261|35265.8|35261|35265.8|35261|0
1650512780000|2022-04-21 03:46:20|35266.8|35262|35265.3|35260.5|35267.3|35262.5|35264.8|35260|6
1650512790000|2022-04-21 03:46:30|35265.8|35261|35267.3|35262.5|35267.3|35262.5|35265.3|35260.5|0
1650512800000|2022-04-21 03:46:40|35267.8|35263|35268.3|35263.5|35268.3|35263.5|35266.8|35262|3
1650512810000|2022-04-21 03:46:50|35268.8|35264|35270.3|35265.5|35270.3|35265.5|35266.3|35261.5|1
1650512820000|2022-04-21 03:47:00|35269.8|35265|35268.3|35263.5|35269.8|35265|35268.3|35263.5|0
1650512830000|2022-04-21 03:47:10|35268.8|35264|35268.8|35264|35268.8|35264|35268.3|35263.5|1
1650512840000|2022-04-21 03:47:20|35269.3|35264.5|35268.8|35264|35269.3|35264.5|35268.3|35263.5|1
1650512850000|2022-04-21 03:47:30|35269.3|35264.5|35269.8|35265|35270.3|35265.5|35268.8|35264|0
1650512860000|2022-04-21 03:47:40|35270.3|35265.5|35270.3|35265.5|35270.3|35265.5|35270.3|35265.5|0
1650512870000|2022-04-21 03:47:50|35269.8|35265|35269.3|35264.5|35269.8|35265|35269.3|35264.5|0
1650512880000|2022-04-21 03:48:00|35268.8|35264|35267.3|35262.5|35269.3|35264.5|35267.3|35262.5|0
1650512890000|2022-04-21 03:48:10|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35266.8|35262|0
1650512900000|2022-04-21 03:48:20|35267.8|35263|35268.3|35263.5|35268.3|35263.5|35267.3|35262.5|0
1650512910000|2022-04-21 03:48:30|35267.8|35263|35266.3|35261.5|35268.3|35263.5|35266.3|35261.5|4
1650512920000|2022-04-21 03:48:40|35265.8|35261|35266.8|35262|35266.8|35262|35264.8|35260|2
1650512930000|2022-04-21 03:48:50|35266.3|35261.5|35266.3|35261.5|35266.8|35262|35266.3|35261.5|0
1650512940000|2022-04-21 03:49:00|35265.8|35261|35267.3|35262.5|35267.3|35262.5|35265.8|35261|0
1650512950000|2022-04-21 03:49:10|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35266.8|35262|0
1650512980000|2022-04-21 03:49:40|35267.8|35263|35267.3|35262.5|35268.3|35263.5|35266.8|35262|2
1650512990000|2022-04-21 03:49:50|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.3|35260.5|2
1650513000000|2022-04-21 03:50:00|35265.8|35261|35265.3|35260.5|35266.3|35261.5|35265.3|35260.5|0
1650513010000|2022-04-21 03:50:10|35264.8|35260|35263.3|35258.5|35264.8|35260|35262.8|35258|5
1650513020000|2022-04-21 03:50:20|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35263.8|35259|0
1650513030000|2022-04-21 03:50:30|35263.8|35259|35262.3|35257.5|35263.8|35259|35262.3|35257.5|0
1650513040000|2022-04-21 03:50:40|35261.8|35257|35261.3|35256.5|35263.3|35258.5|35260.8|35256|3
1650513050000|2022-04-21 03:50:50|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35261.8|35257|0
1650513060000|2022-04-21 03:51:00|35261.8|35257|35261.3|35256.5|35262.8|35258|35260.3|35255.5|4
1650513070000|2022-04-21 03:51:10|35261.8|35257|35261.8|35257|35262.3|35257.5|35260.3|35255.5|1
1650513080000|2022-04-21 03:51:20|35262.3|35257.5|35262.3|35257.5|35262.8|35258|35261.8|35257|1
1650513090000|2022-04-21 03:51:30|35261.8|35257|35262.3|35257.5|35262.8|35258|35261.8|35257|1
1650513100000|2022-04-21 03:51:40|35261.8|35257|35260.3|35255.5|35262.3|35257.5|35260.3|35255.5|1
1650513110000|2022-04-21 03:51:50|35260.8|35256|35258.3|35253.5|35260.8|35256|35258.3|35253.5|1
1650513120000|2022-04-21 03:52:00|35258.8|35254|35258.3|35253.5|35259.3|35254.5|35258.3|35253.5|1
1650513130000|2022-04-21 03:52:10|35257.8|35253|35260.3|35255.5|35260.8|35256|35257.8|35253|1
1650513140000|2022-04-21 03:52:20|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35259.3|35254.5|1
1650513150000|2022-04-21 03:52:30|35258.8|35254|35258.8|35254|35258.8|35254|35258.3|35253.5|0
1650513160000|2022-04-21 03:52:40|35258.3|35253.5|35260.3|35255.5|35260.3|35255.5|35258.3|35253.5|4
1650513170000|2022-04-21 03:52:50|35260.8|35256|35260.3|35255.5|35261.3|35256.5|35259.8|35255|2
1650513180000|2022-04-21 03:53:00|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35258.8|35254|2
1650513190000|2022-04-21 03:53:10|35259.8|35255|35261.3|35256.5|35261.3|35256.5|35259.8|35255|2
1650513200000|2022-04-21 03:53:20|35260.8|35256|35260.3|35255.5|35260.8|35256|35259.3|35254.5|0
1650513210000|2022-04-21 03:53:30|35259.8|35255|35258.8|35254|35260.3|35255.5|35258.3|35253.5|0
1650513220000|2022-04-21 03:53:40|35259.3|35254.5|35258.8|35254|35259.3|35254.5|35258.3|35253.5|0
1650513230000|2022-04-21 03:53:50|35259.3|35254.5|35258.3|35253.5|35260.3|35255.5|35258.3|35253.5|4
1650513240000|2022-04-21 03:54:00|35259.3|35254.5|35258.3|35253.5|35259.3|35254.5|35257.8|35253|8
1650513250000|2022-04-21 03:54:10|35257.8|35253|35257.3|35252.5|35258.8|35254|35257.3|35252.5|8
1650513260000|2022-04-21 03:54:20|35256.8|35252|35256.3|35251.5|35257.3|35252.5|35255.8|35251|2
1650513270000|2022-04-21 03:54:30|35256.8|35252|35257.3|35252.5|35257.8|35253|35256.8|35252|2
1650513280000|2022-04-21 03:54:40|35257.8|35253|35255.8|35251|35257.8|35253|35255.8|35251|0
1650513290000|2022-04-21 03:54:50|35256.3|35251.5|35255.8|35251|35256.8|35252|35255.8|35251|2
1650513300000|2022-04-21 03:55:00|35256.3|35251.5|35255.3|35250.5|35256.3|35251.5|35253.8|35249|13
1650513310000|2022-04-21 03:55:10|35254.8|35250|35253.3|35248.5|35254.8|35250|35253.3|35248.5|2
1650513320000|2022-04-21 03:55:20|35253.8|35249|35253.3|35248.5|35254.3|35249.5|35253.3|35248.5|1
1650513330000|2022-04-21 03:55:30|35253.8|35249|35254.3|35249.5|35254.3|35249.5|35252.3|35247.5|6
1650513340000|2022-04-21 03:55:40|35253.8|35249|35252.3|35247.5|35254.3|35249.5|35252.3|35247.5|0
1650513350000|2022-04-21 03:55:50|35252.8|35248|35253.3|35248.5|35253.3|35248.5|35252.3|35247.5|0
1650513360000|2022-04-21 03:56:00|35252.8|35248|35250.3|35245.5|35253.3|35248.5|35249.8|35245|9
1650513370000|2022-04-21 03:56:10|35250.8|35246|35249.3|35244.5|35251.3|35246.5|35249.3|35244.5|4
1650513380000|2022-04-21 03:56:20|35249.8|35245|35249.3|35244.5|35249.8|35245|35249.3|35244.5|2
1650513390000|2022-04-21 03:56:30|35249.8|35245|35249.3|35244.5|35250.3|35245.5|35249.3|35244.5|4
1650513400000|2022-04-21 03:56:40|35249.8|35245|35251.3|35246.5|35251.8|35247|35249.3|35244.5|6
1650513410000|2022-04-21 03:56:50|35251.8|35247|35252.8|35248|35253.8|35249|35251.8|35247|1
1650513420000|2022-04-21 03:57:00|35252.3|35247.5|35253.3|35248.5|35253.3|35248.5|35252.3|35247.5|0
1650513430000|2022-04-21 03:57:10|35252.8|35248|35252.8|35248|35252.8|35248|35251.8|35247|4
1650513440000|2022-04-21 03:57:20|35253.3|35248.5|35252.3|35247.5|35253.3|35248.5|35251.8|35247|5
1650513450000|2022-04-21 03:57:30|35252.8|35248|35252.8|35248|35253.3|35248.5|35251.8|35247|4
1650513460000|2022-04-21 03:57:40|35253.3|35248.5|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|0
1650513470000|2022-04-21 03:57:50|35251.8|35247|35251.3|35246.5|35251.8|35247|35250.8|35246|3
1650513490000|2022-04-21 03:58:10|35250.8|35246|35251.3|35246.5|35251.3|35246.5|35249.8|35245|5
1650513500000|2022-04-21 03:58:20|35250.8|35246|35249.3|35244.5|35250.8|35246|35249.3|35244.5|3
1650513510000|2022-04-21 03:58:30|35248.8|35244|35248.3|35243.5|35250.3|35245.5|35247.3|35242.5|9
1650513520000|2022-04-21 03:58:40|35247.8|35243|35249.8|35245|35249.8|35245|35247.8|35243|5
1650513540000|2022-04-21 03:59:00|35249.3|35244.5|35248.3|35243.5|35249.3|35244.5|35247.8|35243|3
1650513550000|2022-04-21 03:59:10|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.3|35242.5|0
1650513560000|2022-04-21 03:59:20|35247.8|35243|35248.3|35243.5|35248.3|35243.5|35247.8|35243|0
1650513570000|2022-04-21 03:59:30|35247.8|35243|35249.3|35244.5|35249.8|35245|35247.3|35242.5|5
1650513580000|2022-04-21 03:59:40|35248.8|35244|35249.3|35244.5|35249.3|35244.5|35248.8|35244|0
1650513590000|2022-04-21 03:59:50|35250.3|35245.5|35251.8|35247|35252.3|35247.5|35249.8|35245|8
1650513600000|2022-04-21 04:00:00|35251.3|35246.5|35252.3|35247.5|35252.8|35248|35251.3|35246.5|1
1650513610000|2022-04-21 04:00:10|35252.8|35248|35252.3|35247.5|35253.3|35248.5|35252.3|35247.5|3
1650513620000|2022-04-21 04:00:20|35252.8|35248|35253.3|35248.5|35253.3|35248.5|35252.8|35248|0
1650513630000|2022-04-21 04:00:30|35253.8|35249|35255.3|35250.5|35255.3|35250.5|35252.8|35248|2
1650513640000|2022-04-21 04:00:40|35255.8|35251|35254.3|35249.5|35255.8|35251|35253.3|35248.5|4
1650513650000|2022-04-21 04:00:50|35253.3|35248.5|35254.3|35249.5|35254.3|35249.5|35253.3|35248.5|3
1650513660000|2022-04-21 04:01:00|35253.8|35249|35253.8|35249|35253.8|35249|35252.8|35248|1
1650513670000|2022-04-21 04:01:10|35253.3|35248.5|35253.3|35248.5|35253.3|35248.5|35253.3|35248.5|2
1650513680000|2022-04-21 04:01:20|35252.8|35248|35252.3|35247.5|35252.8|35248|35252.3|35247.5|2
1650513690000|2022-04-21 04:01:30|35251.8|35247|35249.8|35245|35251.8|35247|35249.8|35245|4
1650513700000|2022-04-21 04:01:40|35250.3|35245.5|35250.3|35245.5|35250.3|35245.5|35249.3|35244.5|4
1650513710000|2022-04-21 04:01:50|35250.8|35246|35249.8|35245|35250.8|35246|35249.3|35244.5|0
1650513720000|2022-04-21 04:02:00|35250.3|35245.5|35251.3|35246.5|35251.3|35246.5|35249.3|35244.5|4
1650513730000|2022-04-21 04:02:10|35250.8|35246|35253.3|35248.5|35253.3|35248.5|35250.3|35245.5|3
1650513740000|2022-04-21 04:02:20|35252.8|35248|35252.3|35247.5|35254.3|35249.5|35251.8|35247|2
1650513750000|2022-04-21 04:02:30|35252.8|35248|35253.3|35248.5|35253.3|35248.5|35252.8|35248|2
1650513760000|2022-04-21 04:02:40|35254.3|35249.5|35254.3|35249.5|35255.3|35250.5|35253.8|35249|6
1650513770000|2022-04-21 04:02:50|35253.8|35249|35254.3|35249.5|35254.8|35250|35253.8|35249|0
1650513780000|2022-04-21 04:03:00|35253.8|35249|35254.3|35249.5|35254.3|35249.5|35253.8|35249|0
1650513790000|2022-04-21 04:03:10|35254.8|35250|35255.3|35250.5|35255.3|35250.5|35254.8|35250|3
1650513800000|2022-04-21 04:03:20|35254.8|35250|35255.8|35251|35256.3|35251.5|35254.3|35249.5|2
1650513810000|2022-04-21 04:03:30|35256.3|35251.5|35256.8|35252|35256.8|35252|35255.3|35250.5|7
1650513820000|2022-04-21 04:03:40|35256.3|35251.5|35256.3|35251.5|35256.8|35252|35255.8|35251|0
1650513830000|2022-04-21 04:03:50|35256.8|35252|35255.8|35251|35257.8|35253|35255.8|35251|0
1650513840000|2022-04-21 04:04:00|35255.3|35250.5|35254.3|35249.5|35255.3|35250.5|35253.8|35249|0
1650513850000|2022-04-21 04:04:10|35253.8|35249|35253.3|35248.5|35253.8|35249|35252.8|35248|2
1650513860000|2022-04-21 04:04:20|35253.8|35249|35255.3|35250.5|35255.3|35250.5|35253.3|35248.5|4
1650513870000|2022-04-21 04:04:30|35255.8|35251|35255.3|35250.5|35255.8|35251|35254.8|35250|0
1650513880000|2022-04-21 04:04:40|35254.8|35250|35255.3|35250.5|35255.8|35251|35254.8|35250|1
1650513890000|2022-04-21 04:04:50|35254.8|35250|35255.3|35250.5|35255.3|35250.5|35254.8|35250|0
1650513900000|2022-04-21 04:05:00|35254.8|35250|35256.3|35251.5|35256.3|35251.5|35254.8|35250|2
1650513910000|2022-04-21 04:05:10|35257.3|35252.5|35257.3|35252.5|35257.8|35253|35257.3|35252.5|2
1650513920000|2022-04-21 04:05:20|35257.8|35253|35258.8|35254|35259.3|35254.5|35257.3|35252.5|2
1650513930000|2022-04-21 04:05:30|35259.3|35254.5|35258.3|35253.5|35259.8|35255|35258.3|35253.5|2
1650513940000|2022-04-21 04:05:40|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35256.3|35251.5|16
1650513950000|2022-04-21 04:05:50|35256.8|35252|35256.3|35251.5|35257.3|35252.5|35256.3|35251.5|0
1650513970000|2022-04-21 04:06:10|35256.8|35252|35256.3|35251.5|35256.8|35252|35256.3|35251.5|0
1650513980000|2022-04-21 04:06:20|35256.8|35252|35258.3|35253.5|35259.3|35254.5|35256.8|35252|0
1650513990000|2022-04-21 04:06:30|35258.8|35254|35257.8|35253|35258.8|35254|35257.8|35253|0
1650514000000|2022-04-21 04:06:40|35257.3|35252.5|35256.3|35251.5|35258.3|35253.5|35256.3|35251.5|0
1650514010000|2022-04-21 04:06:50|35256.8|35252|35256.3|35251.5|35256.8|35252|35256.3|35251.5|4
1650514020000|2022-04-21 04:07:00|35256.8|35252|35257.3|35252.5|35258.3|35253.5|35255.8|35251|2
1650514030000|2022-04-21 04:07:10|35257.8|35253|35256.3|35251.5|35258.3|35253.5|35255.3|35250.5|1
1650514040000|2022-04-21 04:07:20|35256.8|35252|35256.3|35251.5|35256.8|35252|35255.8|35251|1
1650514050000|2022-04-21 04:07:30|35256.8|35252|35256.8|35252|35257.3|35252.5|35256.3|35251.5|0
1650514060000|2022-04-21 04:07:40|35257.3|35252.5|35257.3|35252.5|35257.3|35252.5|35257.3|35252.5|0
1650514080000|2022-04-21 04:08:00|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35257.3|35252.5|2
1650514090000|2022-04-21 04:08:10|35256.3|35251.5|35257.3|35252.5|35257.3|35252.5|35256.3|35251.5|2
1650514100000|2022-04-21 04:08:20|35256.3|35251.5|35258.3|35253.5|35258.3|35253.5|35256.3|35251.5|2
1650514110000|2022-04-21 04:08:30|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35257.3|35252.5|0
1650514120000|2022-04-21 04:08:40|35258.8|35254|35258.3|35253.5|35259.3|35254.5|35258.3|35253.5|1
1650514130000|2022-04-21 04:08:50|35257.8|35253|35259.3|35254.5|35259.3|35254.5|35257.8|35253|1
1650514140000|2022-04-21 04:09:00|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35258.8|35254|0
1650514160000|2022-04-21 04:09:20|35259.8|35255|35259.8|35255|35259.8|35255|35259.3|35254.5|0
1650514170000|2022-04-21 04:09:30|35260.3|35255.5|35263.3|35258.5|35263.3|35258.5|35259.8|35255|8
1650514180000|2022-04-21 04:09:40|35262.8|35258|35263.3|35258.5|35264.3|35259.5|35262.8|35258|10
1650514190000|2022-04-21 04:09:50|35263.8|35259|35264.3|35259.5|35264.8|35260|35263.8|35259|1
1650514200000|2022-04-21 04:10:00|35264.8|35260|35267.3|35262.5|35267.8|35263|35264.3|35259.5|18
1650514210000|2022-04-21 04:10:10|35266.8|35262|35263.8|35259|35266.8|35262|35263.3|35258.5|5
1650514220000|2022-04-21 04:10:20|35263.3|35258.5|35260.8|35256|35263.3|35258.5|35260.8|35256|4
1650514230000|2022-04-21 04:10:30|35260.3|35255.5|35261.8|35257|35262.3|35257.5|35259.8|35255|3
1650514240000|2022-04-21 04:10:40|35261.3|35256.5|35258.8|35254|35261.3|35256.5|35258.3|35253.5|0
1650514250000|2022-04-21 04:10:50|35259.3|35254.5|35259.3|35254.5|35259.8|35255|35258.8|35254|1
1650514260000|2022-04-21 04:11:00|35258.8|35254|35258.8|35254|35259.3|35254.5|35257.3|35252.5|13
1650514270000|2022-04-21 04:11:10|35259.3|35254.5|35261.3|35256.5|35261.3|35256.5|35258.8|35254|2
1650514280000|2022-04-21 04:11:20|35260.8|35256|35259.8|35255|35260.8|35256|35259.8|35255|0
1650514290000|2022-04-21 04:11:30|35260.3|35255.5|35260.3|35255.5|35260.3|35255.5|35259.8|35255|0
1650514300000|2022-04-21 04:11:40|35260.8|35256|35257.8|35253|35260.8|35256|35257.3|35252.5|4
1650514310000|2022-04-21 04:11:50|35257.3|35252.5|35257.8|35253|35257.8|35253|35257.3|35252.5|0
1650514320000|2022-04-21 04:12:00|35257.3|35252.5|35256.3|35251.5|35257.3|35252.5|35256.3|35251.5|2
1650514330000|2022-04-21 04:12:10|35256.8|35252|35256.3|35251.5|35257.3|35252.5|35255.8|35251|5
1650514340000|2022-04-21 04:12:20|35256.8|35252|35257.3|35252.5|35257.8|35253|35256.8|35252|2
1650514350000|2022-04-21 04:12:30|35257.8|35253|35257.8|35253|35258.8|35254|35256.8|35252|1
1650514360000|2022-04-21 04:12:40|35258.3|35253.5|35259.3|35254.5|35259.3|35254.5|35258.3|35253.5|0
1650514370000|2022-04-21 04:12:50|35259.8|35255|35259.3|35254.5|35259.8|35255|35259.3|35254.5|0
1650514380000|2022-04-21 04:13:00|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35258.8|35254|1
1650514390000|2022-04-21 04:13:10|35259.8|35255|35260.3|35255.5|35260.8|35256|35259.3|35254.5|0
1650514400000|2022-04-21 04:13:20|35259.8|35255|35260.8|35256|35261.3|35256.5|35259.3|35254.5|2
1650514410000|2022-04-21 04:13:30|35260.3|35255.5|35264.8|35260|35264.8|35260|35260.3|35255.5|13
1650514420000|2022-04-21 04:13:40|35265.3|35260.5|35261.3|35256.5|35265.3|35260.5|35261.3|35256.5|15
1650514430000|2022-04-21 04:13:50|35260.8|35256|35261.3|35256.5|35262.3|35257.5|35260.8|35256|0
1650514440000|2022-04-21 04:14:00|35261.8|35257|35264.3|35259.5|35264.3|35259.5|35261.8|35257|20
1650514450000|2022-04-21 04:14:10|35263.8|35259|35262.3|35257.5|35264.3|35259.5|35261.8|35257|0
1650514460000|2022-04-21 04:14:20|35262.8|35258|35262.8|35258|35263.3|35258.5|35261.3|35256.5|4
1650514470000|2022-04-21 04:14:30|35263.3|35258.5|35262.8|35258|35263.3|35258.5|35262.8|35258|0
1650514480000|2022-04-21 04:14:40|35263.3|35258.5|35263.8|35259|35264.3|35259.5|35263.3|35258.5|3
1650514490000|2022-04-21 04:14:50|35263.3|35258.5|35262.3|35257.5|35263.3|35258.5|35262.3|35257.5|1
1650514500000|2022-04-21 04:15:00|35262.8|35258|35265.3|35260.5|35265.3|35260.5|35262.8|35258|2
1650514510000|2022-04-21 04:15:10|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.3|35260.5|0
1650514520000|2022-04-21 04:15:20|35265.8|35261|35263.3|35258.5|35266.3|35261.5|35263.3|35258.5|3
1650514530000|2022-04-21 04:15:30|35262.8|35258|35264.8|35260|35265.3|35260.5|35262.8|35258|0
1650514540000|2022-04-21 04:15:40|35264.3|35259.5|35265.3|35260.5|35265.8|35261|35264.3|35259.5|0
1650514560000|2022-04-21 04:16:00|35265.8|35261|35266.8|35262|35266.8|35262|35265.3|35260.5|2
1650514570000|2022-04-21 04:16:10|35267.3|35262.5|35265.3|35260.5|35267.3|35262.5|35265.3|35260.5|5
1650514580000|2022-04-21 04:16:20|35264.8|35260|35262.3|35257.5|35264.8|35260|35261.8|35257|3
1650514590000|2022-04-21 04:16:30|35261.8|35257|35261.8|35257|35261.8|35257|35260.8|35256|2
1650514600000|2022-04-21 04:16:40|35262.3|35257.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|1
1650514610000|2022-04-21 04:16:50|35262.8|35258|35262.8|35258|35263.3|35258.5|35262.3|35257.5|0
1650514620000|2022-04-21 04:17:00|35263.8|35259|35262.8|35258|35263.8|35259|35262.8|35258|4
1650514630000|2022-04-21 04:17:10|35263.3|35258.5|35262.3|35257.5|35263.3|35258.5|35262.3|35257.5|0
1650514640000|2022-04-21 04:17:20|35262.8|35258|35262.3|35257.5|35262.8|35258|35262.3|35257.5|0
1650514650000|2022-04-21 04:17:30|35262.8|35258|35262.3|35257.5|35262.8|35258|35262.3|35257.5|0
1650514660000|2022-04-21 04:17:40|35261.8|35257|35262.3|35257.5|35263.3|35258.5|35261.3|35256.5|1
1650514670000|2022-04-21 04:17:50|35261.8|35257|35261.3|35256.5|35262.3|35257.5|35261.3|35256.5|0
1650514680000|2022-04-21 04:18:00|35260.8|35256|35263.3|35258.5|35264.3|35259.5|35260.8|35256|0
1650514690000|2022-04-21 04:18:10|35263.8|35259|35263.3|35258.5|35263.8|35259|35262.8|35258|0
1650514700000|2022-04-21 04:18:20|35262.8|35258|35263.3|35258.5|35263.3|35258.5|35262.8|35258|3
1650514710000|2022-04-21 04:18:30|35262.8|35258|35261.3|35256.5|35263.3|35258.5|35261.3|35256.5|0
1650514720000|2022-04-21 04:18:40|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35261.3|35256.5|0
1650514740000|2022-04-21 04:19:00|35261.8|35257|35262.8|35258|35262.8|35258|35261.8|35257|0
1650514750000|2022-04-21 04:19:10|35262.3|35257.5|35262.3|35257.5|35262.8|35258|35261.8|35257|4
1650514760000|2022-04-21 04:19:20|35262.8|35258|35262.3|35257.5|35262.8|35258|35261.8|35257|3
1650514770000|2022-04-21 04:19:30|35263.8|35259|35262.3|35257.5|35263.8|35259|35260.3|35255.5|13
1650514780000|2022-04-21 04:19:40|35261.8|35257|35264.3|35259.5|35264.3|35259.5|35261.8|35257|2
1650514790000|2022-04-21 04:19:50|35264.8|35260|35262.3|35257.5|35264.8|35260|35261.8|35257|3
1650514800000|2022-04-21 04:20:00|35261.8|35257|35260.3|35255.5|35261.8|35257|35260.3|35255.5|1
1650514810000|2022-04-21 04:20:10|35261.8|35257|35263.3|35258.5|35263.8|35259|35261.8|35257|1
1650514830000|2022-04-21 04:20:30|35262.8|35258|35262.8|35258|35262.8|35258|35262.8|35258|2
1650514840000|2022-04-21 04:20:40|35262.3|35257.5|35261.8|35257|35262.8|35258|35261.8|35257|0
1650514850000|2022-04-21 04:20:50|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|0
1650514860000|2022-04-21 04:21:00|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35261.3|35256.5|1
1650514870000|2022-04-21 04:21:10|35261.8|35257|35262.3|35257.5|35262.3|35257.5|35261.8|35257|0
1650514880000|2022-04-21 04:21:20|35261.8|35257|35260.3|35255.5|35261.8|35257|35259.3|35254.5|4
1650514890000|2022-04-21 04:21:30|35259.8|35255|35259.3|35254.5|35260.3|35255.5|35259.3|35254.5|0
1650514900000|2022-04-21 04:21:40|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35259.8|35255|1
1650514910000|2022-04-21 04:21:50|35260.8|35256|35260.3|35255.5|35260.8|35256|35260.3|35255.5|0
1650514920000|2022-04-21 04:22:00|35260.8|35256|35259.3|35254.5|35260.8|35256|35259.3|35254.5|3
1650514930000|2022-04-21 04:22:10|35258.8|35254|35260.3|35255.5|35260.3|35255.5|35258.8|35254|4
1650514940000|2022-04-21 04:22:20|35260.8|35256|35261.8|35257|35261.8|35257|35260.3|35255.5|1
1650514950000|2022-04-21 04:22:30|35262.3|35257.5|35261.8|35257|35262.3|35257.5|35261.3|35256.5|0
1650514960000|2022-04-21 04:22:40|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|0
1650514970000|2022-04-21 04:22:50|35261.8|35257|35261.8|35257|35261.8|35257|35261.8|35257|0
1650514980000|2022-04-21 04:23:00|35262.3|35257.5|35261.3|35256.5|35262.3|35257.5|35261.3|35256.5|2
1650514990000|2022-04-21 04:23:10|35260.8|35256|35260.8|35256|35260.8|35256|35260.8|35256|0
1650515000000|2022-04-21 04:23:20|35260.3|35255.5|35259.3|35254.5|35260.3|35255.5|35259.3|35254.5|0
1650515020000|2022-04-21 04:23:40|35258.8|35254|35258.8|35254|35258.8|35254|35258.8|35254|0
1650515030000|2022-04-21 04:23:50|35259.3|35254.5|35258.3|35253.5|35259.3|35254.5|35258.3|35253.5|2
1650515040000|2022-04-21 04:24:00|35258.8|35254|35258.8|35254|35259.3|35254.5|35258.3|35253.5|1
1650515050000|2022-04-21 04:24:10|35259.3|35254.5|35258.8|35254|35260.3|35255.5|35258.8|35254|3
1650515060000|2022-04-21 04:24:20|35259.3|35254.5|35258.3|35253.5|35259.8|35255|35258.3|35253.5|1
1650515070000|2022-04-21 04:24:30|35259.3|35254.5|35258.3|35253.5|35259.3|35254.5|35257.8|35253|2
1650515080000|2022-04-21 04:24:40|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35257.8|35253|2
1650515090000|2022-04-21 04:24:50|35257.8|35253|35257.8|35253|35257.8|35253|35257.8|35253|0
1650515100000|2022-04-21 04:25:00|35258.3|35253.5|35259.3|35254.5|35259.3|35254.5|35258.3|35253.5|3
1650515110000|2022-04-21 04:25:10|35259.8|35255|35259.3|35254.5|35259.8|35255|35258.8|35254|2
1650515120000|2022-04-21 04:25:20|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35257.8|35253|7
1650515130000|2022-04-21 04:25:30|35258.8|35254|35259.3|35254.5|35259.8|35255|35258.3|35253.5|1
1650515140000|2022-04-21 04:25:40|35258.8|35254|35257.3|35252.5|35259.3|35254.5|35257.3|35252.5|4
1650515150000|2022-04-21 04:25:50|35256.8|35252|35256.3|35251.5|35256.8|35252|35255.8|35251|1
1650515160000|2022-04-21 04:26:00|35255.8|35251|35256.3|35251.5|35256.3|35251.5|35255.8|35251|0
1650515170000|2022-04-21 04:26:10|35255.8|35251|35254.8|35250|35255.8|35251|35254.3|35249.5|1
1650515180000|2022-04-21 04:26:20|35254.3|35249.5|35256.3|35251.5|35256.3|35251.5|35254.3|35249.5|0
1650515190000|2022-04-21 04:26:30|35255.8|35251|35256.8|35252|35256.8|35252|35255.3|35250.5|2
1650515200000|2022-04-21 04:26:40|35256.3|35251.5|35256.3|35251.5|35256.8|35252|35256.3|35251.5|0
1650515210000|2022-04-21 04:26:50|35255.8|35251|35256.3|35251.5|35256.3|35251.5|35255.8|35251|2
1650515220000|2022-04-21 04:27:00|35256.8|35252|35257.3|35252.5|35257.3|35252.5|35255.8|35251|2
1650515230000|2022-04-21 04:27:10|35256.8|35252|35256.8|35252|35256.8|35252|35255.8|35251|1
1650515240000|2022-04-21 04:27:20|35256.3|35251.5|35256.8|35252|35256.8|35252|35256.3|35251.5|1
1650515250000|2022-04-21 04:27:30|35256.3|35251.5|35257.3|35252.5|35257.8|35253|35256.3|35251.5|3
1650515260000|2022-04-21 04:27:40|35256.8|35252|35258.3|35253.5|35258.3|35253.5|35256.8|35252|3
1650515270000|2022-04-21 04:27:50|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35257.8|35253|0
1650515280000|2022-04-21 04:28:00|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35258.3|35253.5|1
1650515290000|2022-04-21 04:28:10|35258.8|35254|35259.3|35254.5|35259.3|35254.5|35257.8|35253|1
1650515310000|2022-04-21 04:28:30|35258.8|35254|35260.3|35255.5|35260.3|35255.5|35258.8|35254|0
1650515320000|2022-04-21 04:28:40|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35259.8|35255|0
1650515330000|2022-04-21 04:28:50|35259.8|35255|35260.3|35255.5|35260.3|35255.5|35259.8|35255|2
1650515340000|2022-04-21 04:29:00|35259.8|35255|35261.3|35256.5|35261.8|35257|35259.3|35254.5|1
1650515350000|2022-04-21 04:29:10|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.8|35256|0
1650515360000|2022-04-21 04:29:20|35260.8|35256|35260.3|35255.5|35261.3|35256.5|35259.8|35255|0
1650515370000|2022-04-21 04:29:30|35259.8|35255|35258.3|35253.5|35259.8|35255|35258.3|35253.5|0
1650515390000|2022-04-21 04:29:50|35257.8|35253|35258.3|35253.5|35258.3|35253.5|35257.8|35253|2
1650515400000|2022-04-21 04:30:00|35257.8|35253|35257.3|35252.5|35258.3|35253.5|35257.3|35252.5|2
1650515410000|2022-04-21 04:30:10|35257.8|35253|35257.8|35253|35257.8|35253|35257.3|35252.5|1
1650515420000|2022-04-21 04:30:20|35258.3|35253.5|35258.3|35253.5|35258.3|35253.5|35257.3|35252.5|0
1650515430000|2022-04-21 04:30:30|35260.3|35255.5|35261.3|35256.5|35261.3|35256.5|35259.3|35254.5|4
1650515440000|2022-04-21 04:30:40|35260.8|35256|35261.3|35256.5|35261.8|35257|35260.8|35256|2
1650515450000|2022-04-21 04:30:50|35261.8|35257|35265.3|35260.5|35265.3|35260.5|35261.8|35257|13
1650515460000|2022-04-21 04:31:00|35264.8|35260|35263.3|35258.5|35265.8|35261|35262.3|35257.5|22
1650515470000|2022-04-21 04:31:10|35262.8|35258|35262.8|35258|35263.3|35258.5|35262.8|35258|0
1650515480000|2022-04-21 04:31:20|35262.3|35257.5|35263.8|35259|35263.8|35259|35262.3|35257.5|0
1650515490000|2022-04-21 04:31:30|35263.3|35258.5|35264.3|35259.5|35264.3|35259.5|35262.8|35258|2
1650515510000|2022-04-21 04:31:50|35264.8|35260|35264.3|35259.5|35265.3|35260.5|35264.3|35259.5|1
1650515520000|2022-04-21 04:32:00|35263.8|35259|35265.3|35260.5|35265.3|35260.5|35263.8|35259|3
1650515530000|2022-04-21 04:32:10|35265.8|35261|35265.8|35261|35266.3|35261.5|35265.3|35260.5|6
1650515540000|2022-04-21 04:32:20|35266.3|35261.5|35264.3|35259.5|35266.3|35261.5|35263.8|35259|6
1650515550000|2022-04-21 04:32:30|35263.8|35259|35265.3|35260.5|35265.3|35260.5|35263.8|35259|1
1650515560000|2022-04-21 04:32:40|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.3|35260.5|1
1650515570000|2022-04-21 04:32:50|35265.8|35261|35265.3|35260.5|35265.8|35261|35265.3|35260.5|0
1650515580000|2022-04-21 04:33:00|35265.8|35261|35264.3|35259.5|35265.8|35261|35263.3|35258.5|5
1650515590000|2022-04-21 04:33:10|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35263.8|35259|0
1650515600000|2022-04-21 04:33:20|35263.8|35259|35263.3|35258.5|35264.3|35259.5|35263.3|35258.5|4
1650515610000|2022-04-21 04:33:30|35262.8|35258|35260.3|35255.5|35262.8|35258|35260.3|35255.5|3
1650515620000|2022-04-21 04:33:40|35259.3|35254.5|35259.3|35254.5|35259.3|35254.5|35259.3|35254.5|8
1650515630000|2022-04-21 04:33:50|35259.8|35255|35259.3|35254.5|35259.8|35255|35259.3|35254.5|0
1650515650000|2022-04-21 04:34:10|35259.8|35255|35261.3|35256.5|35261.3|35256.5|35259.8|35255|2
1650515660000|2022-04-21 04:34:20|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.3|35255.5|1
1650515670000|2022-04-21 04:34:30|35261.8|35257|35261.3|35256.5|35261.8|35257|35261.3|35256.5|1
1650515690000|2022-04-21 04:34:50|35261.8|35257|35261.3|35256.5|35261.8|35257|35261.3|35256.5|6
1650515700000|2022-04-21 04:35:00|35260.8|35256|35260.8|35256|35260.8|35256|35260.8|35256|0
1650515710000|2022-04-21 04:35:10|35261.3|35256.5|35261.3|35256.5|35261.3|35256.5|35260.8|35256|1
1650515720000|2022-04-21 04:35:20|35260.8|35256|35261.3|35256.5|35261.3|35256.5|35260.8|35256|0
1650515730000|2022-04-21 04:35:30|35261.8|35257|35262.3|35257.5|35262.8|35258|35261.8|35257|2
1650515750000|2022-04-21 04:35:50|35262.8|35258|35264.3|35259.5|35264.3|35259.5|35262.8|35258|1
1650515760000|2022-04-21 04:36:00|35263.8|35259|35265.3|35260.5|35265.3|35260.5|35262.8|35258|4
1650515770000|2022-04-21 04:36:10|35265.8|35261|35264.8|35260|35265.8|35261|35264.3|35259.5|5
1650515780000|2022-04-21 04:36:20|35265.3|35260.5|35265.3|35260.5|35266.3|35261.5|35265.3|35260.5|4
1650515790000|2022-04-21 04:36:30|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35264.8|35260|0
1650515800000|2022-04-21 04:36:40|35264.8|35260|35262.3|35257.5|35264.8|35260|35261.8|35257|2
1650515810000|2022-04-21 04:36:50|35261.8|35257|35263.8|35259|35263.8|35259|35261.8|35257|2
1650515820000|2022-04-21 04:37:00|35263.3|35258.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|0
1650515830000|2022-04-21 04:37:10|35263.8|35259|35264.3|35259.5|35264.8|35260|35263.3|35258.5|1
1650515840000|2022-04-21 04:37:20|35263.8|35259|35263.3|35258.5|35264.3|35259.5|35263.3|35258.5|0
1650515850000|2022-04-21 04:37:30|35262.8|35258|35262.8|35258|35262.8|35258|35262.3|35257.5|0
1650515860000|2022-04-21 04:37:40|35263.3|35258.5|35263.3|35258.5|35263.3|35258.5|35262.3|35257.5|0
1650515870000|2022-04-21 04:37:50|35262.8|35258|35262.8|35258|35262.8|35258|35262.8|35258|0
1650515880000|2022-04-21 04:38:00|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35263.3|35258.5|1
1650515890000|2022-04-21 04:38:10|35263.8|35259|35263.8|35259|35264.3|35259.5|35263.8|35259|0
1650515900000|2022-04-21 04:38:20|35264.3|35259.5|35264.3|35259.5|35264.3|35259.5|35264.3|35259.5|0
1650515910000|2022-04-21 04:38:30|35264.8|35260|35264.3|35259.5|35264.8|35260|35264.3|35259.5|2
1650515930000|2022-04-21 04:38:50|35264.8|35260|35264.3|35259.5|35264.8|35260|35263.8|35259|0
1650515940000|2022-04-21 04:39:00|35263.8|35259|35265.3|35260.5|35265.3|35260.5|35263.8|35259|1
1650515950000|2022-04-21 04:39:10|35264.8|35260|35264.3|35259.5|35264.8|35260|35264.3|35259.5|0
1650515960000|2022-04-21 04:39:20|35264.8|35260|35265.3|35260.5|35265.8|35261|35264.8|35260|0
1650515980000|2022-04-21 04:39:40|35264.3|35259.5|35263.3|35258.5|35264.3|35259.5|35263.3|35258.5|1
1650515990000|2022-04-21 04:39:50|35263.8|35259|35264.3|35259.5|35264.8|35260|35263.8|35259|2
1650516010000|2022-04-21 04:40:10|35263.8|35259|35264.3|35259.5|35264.3|35259.5|35263.8|35259|0
1650516020000|2022-04-21 04:40:20|35263.8|35259|35264.3|35259.5|35264.8|35260|35263.8|35259|0
1650516030000|2022-04-21 04:40:30|35264.8|35260|35264.8|35260|35264.8|35260|35264.3|35259.5|0
1650516040000|2022-04-21 04:40:40|35264.3|35259.5|35265.3|35260.5|35265.3|35260.5|35264.3|35259.5|4
1650516050000|2022-04-21 04:40:50|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.3|35260.5|1
1650516060000|2022-04-21 04:41:00|35265.8|35261|35266.3|35261.5|35266.3|35261.5|35265.8|35261|0
1650516070000|2022-04-21 04:41:10|35266.8|35262|35266.3|35261.5|35266.8|35262|35266.3|35261.5|2
1650516110000|2022-04-21 04:41:50|35266.8|35262|35267.3|35262.5|35267.3|35262.5|35266.8|35262|1
1650516120000|2022-04-21 04:42:00|35266.8|35262|35266.3|35261.5|35266.8|35262|35266.3|35261.5|0
1650516130000|2022-04-21 04:42:10|35266.8|35262|35266.3|35261.5|35266.8|35262|35266.3|35261.5|0
1650516140000|2022-04-21 04:42:20|35265.8|35261|35266.8|35262|35267.3|35262.5|35265.8|35261|1
1650516150000|2022-04-21 04:42:30|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|10
1650516160000|2022-04-21 04:42:40|35264.8|35260|35265.3|35260.5|35265.8|35261|35264.8|35260|4
1650516170000|2022-04-21 04:42:50|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35264.8|35260|0
1650516190000|2022-04-21 04:43:10|35265.8|35261|35265.8|35261|35265.8|35261|35265.8|35261|1
1650516200000|2022-04-21 04:43:20|35265.3|35260.5|35265.3|35260.5|35265.3|35260.5|35264.8|35260|2
1650516220000|2022-04-21 04:43:40|35264.8|35260|35265.3|35260.5|35265.3|35260.5|35263.3|35258.5|6
1650516230000|2022-04-21 04:43:50|35265.8|35261|35266.8|35262|35266.8|35262|35265.8|35261|1
1650516240000|2022-04-21 04:44:00|35266.3|35261.5|35266.8|35262|35266.8|35262|35266.3|35261.5|1
1650516260000|2022-04-21 04:44:20|35266.3|35261.5|35267.3|35262.5|35267.3|35262.5|35266.3|35261.5|2
1650516280000|2022-04-21 04:44:40|35267.8|35263|35268.3|35263.5|35268.3|35263.5|35267.8|35263|2
1650516290000|2022-04-21 04:44:50|35268.8|35264|35268.3|35263.5|35268.8|35264|35267.8|35263|1
1650516300000|2022-04-21 04:45:00|35267.8|35263|35267.3|35262.5|35268.3|35263.5|35266.8|35262|2
1650516310000|2022-04-21 04:45:10|35267.8|35263|35268.8|35264|35268.8|35264|35267.8|35263|1
1650516320000|2022-04-21 04:45:20|35269.3|35264.5|35271.3|35266.5|35271.3|35266.5|35269.3|35264.5|6
1650516330000|2022-04-21 04:45:30|35271.8|35267|35272.8|35268|35272.8|35268|35271.8|35267|0
1650516340000|2022-04-21 04:45:40|35272.3|35267.5|35272.3|35267.5|35273.8|35269|35272.3|35267.5|3
1650516350000|2022-04-21 04:45:50|35271.8|35267|35273.3|35268.5|35273.3|35268.5|35270.3|35265.5|7
1650516360000|2022-04-21 04:46:00|35272.3|35267.5|35271.3|35266.5|35272.3|35267.5|35270.3|35265.5|1
1650516370000|2022-04-21 04:46:10|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.8|35267|0
1650516380000|2022-04-21 04:46:20|35271.8|35267|35271.3|35266.5|35271.8|35267|35269.8|35265|0
1650516390000|2022-04-21 04:46:30|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.3|35266.5|0
1650516400000|2022-04-21 04:46:40|35271.8|35267|35270.3|35265.5|35271.8|35267|35270.3|35265.5|2
1650516410000|2022-04-21 04:46:50|35269.8|35265|35270.3|35265.5|35270.8|35266|35269.8|35265|1
1650516420000|2022-04-21 04:47:00|35269.8|35265|35270.3|35265.5|35270.8|35266|35269.3|35264.5|1
1650516430000|2022-04-21 04:47:10|35270.8|35266|35270.8|35266|35271.3|35266.5|35270.3|35265.5|0
1650516440000|2022-04-21 04:47:20|35269.3|35264.5|35269.3|35264.5|35269.8|35265|35269.3|35264.5|2
1650516470000|2022-04-21 04:47:50|35269.8|35265|35271.8|35267|35271.8|35267|35269.8|35265|4
1650516480000|2022-04-21 04:48:00|35272.3|35267.5|35272.3|35267.5|35273.3|35268.5|35272.3|35267.5|1
1650516490000|2022-04-21 04:48:10|35271.8|35267|35272.3|35267.5|35273.3|35268.5|35271.8|35267|8
1650516500000|2022-04-21 04:48:20|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.8|35267|0
1650516520000|2022-04-21 04:48:40|35273.3|35268.5|35270.3|35265.5|35273.3|35268.5|35270.3|35265.5|0
1650516530000|2022-04-21 04:48:50|35269.8|35265|35270.3|35265.5|35270.8|35266|35269.3|35264.5|0
1650516540000|2022-04-21 04:49:00|35269.8|35265|35270.8|35266|35271.8|35267|35269.8|35265|1
1650516550000|2022-04-21 04:49:10|35270.3|35265.5|35268.8|35264|35270.3|35265.5|35268.8|35264|1
1650516560000|2022-04-21 04:49:20|35269.3|35264.5|35269.3|35264.5|35270.3|35265.5|35268.8|35264|0
1650516570000|2022-04-21 04:49:30|35268.8|35264|35269.3|35264.5|35269.3|35264.5|35268.8|35264|0
1650516580000|2022-04-21 04:49:40|35268.8|35264|35268.3|35263.5|35268.8|35264|35268.3|35263.5|5
1650516590000|2022-04-21 04:49:50|35267.8|35263|35271.3|35266.5|35272.3|35267.5|35267.8|35263|5
1650516600000|2022-04-21 04:50:00|35271.8|35267|35271.3|35266.5|35272.3|35267.5|35270.8|35266|1
1650516610000|2022-04-21 04:50:10|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.3|35266.5|0
1650516620000|2022-04-21 04:50:20|35272.8|35268|35272.8|35268|35272.8|35268|35272.8|35268|1
1650516630000|2022-04-21 04:50:30|35272.3|35267.5|35272.8|35268|35273.3|35268.5|35272.3|35267.5|0
1650516640000|2022-04-21 04:50:40|35272.3|35267.5|35273.3|35268.5|35273.3|35268.5|35272.3|35267.5|4
1650516660000|2022-04-21 04:51:00|35271.8|35267|35271.3|35266.5|35271.8|35267|35270.3|35265.5|2
1650516710000|2022-04-21 04:51:50|35270.8|35266|35270.3|35265.5|35270.8|35266|35270.3|35265.5|0
1650516720000|2022-04-21 04:52:00|35269.8|35265|35271.3|35266.5|35272.3|35267.5|35269.8|35265|1
1650516730000|2022-04-21 04:52:10|35271.8|35267|35272.8|35268|35272.8|35268|35271.3|35266.5|0
1650516760000|2022-04-21 04:52:40|35273.3|35268.5|35275.3|35270.5|35275.3|35270.5|35273.3|35268.5|2
1650516770000|2022-04-21 04:52:50|35274.8|35270|35274.3|35269.5|35274.8|35270|35274.3|35269.5|0
1650516780000|2022-04-21 04:53:00|||||||||1
1650516790000|2022-04-21 04:53:10|35274.8|35270|35275.3|35270.5|35275.8|35271|35274.3|35269.5|1
1650516800000|2022-04-21 04:53:20|35274.8|35270|35274.8|35270|35274.8|35270|35274.3|35269.5|0
1650516810000|2022-04-21 04:53:30|35274.3|35269.5|35274.3|35269.5|35274.3|35269.5|35274.3|35269.5|0
1650516820000|2022-04-21 04:53:40|35274.8|35270|35274.8|35270|35274.8|35270|35274.8|35270|0
1650516830000|2022-04-21 04:53:50|35275.3|35270.5|35274.3|35269.5|35275.3|35270.5|35274.3|35269.5|2
1650516850000|2022-04-21 04:54:10|35275.3|35270.5|35275.3|35270.5|35275.3|35270.5|35275.3|35270.5|0
1650516880000|2022-04-21 04:54:40|35274.8|35270|35274.3|35269.5|35274.8|35270|35274.3|35269.5|0
1650516890000|2022-04-21 04:54:50|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35273.8|35269|0
1650516910000|2022-04-21 04:55:10|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35273.8|35269|1
1650516920000|2022-04-21 04:55:20|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.8|35269|7
1650516930000|2022-04-21 04:55:30|35274.8|35270|35274.3|35269.5|35274.8|35270|35274.3|35269.5|0
1650516940000|2022-04-21 04:55:40|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.8|35269|1
1650516950000|2022-04-21 04:55:50|35275.3|35270.5|35275.3|35270.5|35275.8|35271|35275.3|35270.5|1
1650516960000|2022-04-21 04:56:00|35274.8|35270|35273.8|35269|35274.8|35270|35273.8|35269|3
1650516970000|2022-04-21 04:56:10|35274.3|35269.5|35275.3|35270.5|35275.3|35270.5|35274.3|35269.5|1
1650516980000|2022-04-21 04:56:20|35274.8|35270|35274.3|35269.5|35275.3|35270.5|35274.3|35269.5|1
1650516990000|2022-04-21 04:56:30|35273.8|35269|35274.3|35269.5|35274.8|35270|35273.3|35268.5|1
1650517000000|2022-04-21 04:56:40|35274.8|35270|35274.3|35269.5|35274.8|35270|35274.3|35269.5|0
1650517020000|2022-04-21 04:57:00|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35273.8|35269|0
1650517030000|2022-04-21 04:57:10|35273.3|35268.5|35272.3|35267.5|35273.3|35268.5|35272.3|35267.5|2
1650517050000|2022-04-21 04:57:30|35272.8|35268|35273.3|35268.5|35273.3|35268.5|35272.8|35268|1
1650517060000|2022-04-21 04:57:40|35273.8|35269|35273.8|35269|35274.3|35269.5|35273.8|35269|0
1650517070000|2022-04-21 04:57:50|35274.3|35269.5|35274.3|35269.5|35274.8|35270|35274.3|35269.5|4
1650517080000|2022-04-21 04:58:00|||||||||1
1650517090000|2022-04-21 04:58:10|||||||||1
1650517100000|2022-04-21 04:58:20|35273.8|35269|35275.3|35270.5|35275.8|35271|35273.8|35269|3
1650517120000|2022-04-21 04:58:40|35275.8|35271|35277.3|35272.5|35277.8|35273|35275.8|35271|2
1650517130000|2022-04-21 04:58:50|35276.8|35272|35277.3|35272.5|35277.3|35272.5|35276.3|35271.5|3
1650517140000|2022-04-21 04:59:00|35276.8|35272|35276.8|35272|35276.8|35272|35275.8|35271|1
1650517150000|2022-04-21 04:59:10|35277.3|35272.5|35277.3|35272.5|35278.3|35273.5|35276.8|35272|1
1650517160000|2022-04-21 04:59:20|35276.8|35272|35277.3|35272.5|35277.3|35272.5|35276.8|35272|0
1650517170000|2022-04-21 04:59:30|35277.8|35273|35276.8|35272|35277.8|35273|35276.8|35272|0
1650517180000|2022-04-21 04:59:40|35277.3|35272.5|35277.8|35273|35279.3|35274.5|35276.8|35272|1
1650517190000|2022-04-21 04:59:50|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.8|35271|4
1650517200000|2022-04-21 05:00:00|35276.8|35272|35277.3|35272.5|35277.3|35272.5|35275.8|35271|4
1650517210000|2022-04-21 05:00:10|35277.8|35273|35278.3|35273.5|35278.8|35274|35276.3|35271.5|0
1650517220000|2022-04-21 05:00:20|35277.8|35273|35276.3|35271.5|35278.3|35273.5|35275.3|35270.5|2
1650517240000|2022-04-21 05:00:40|35276.8|35272|35277.3|35272.5|35278.8|35274|35276.3|35271.5|3
1650517250000|2022-04-21 05:00:50|35276.8|35272|35276.3|35271.5|35276.8|35272|35275.3|35270.5|1
1650517260000|2022-04-21 05:01:00|35276.8|35272|35273.3|35268.5|35277.3|35272.5|35270.3|35265.5|27
1650517270000|2022-04-21 05:01:10|35273.8|35269|35272.3|35267.5|35274.3|35269.5|35272.3|35267.5|1
1650517280000|2022-04-21 05:01:20|35272.8|35268|35268.3|35263.5|35272.8|35268|35267.8|35263|13
1650517290000|2022-04-21 05:01:30|35267.8|35263|35271.3|35266.5|35271.3|35266.5|35267.8|35263|9
1650517300000|2022-04-21 05:01:40|35271.8|35267|35271.3|35266.5|35271.8|35267|35271.3|35266.5|1
1650517310000|2022-04-21 05:01:50|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.3|35266.5|2
1650517320000|2022-04-21 05:02:00|35271.8|35267|35271.8|35267|35271.8|35267|35270.8|35266|2
1650517330000|2022-04-21 05:02:10|35271.3|35266.5|35273.8|35269|35273.8|35269|35271.3|35266.5|12
1650517340000|2022-04-21 05:02:20|35274.3|35269.5|35276.8|35272|35276.8|35272|35274.3|35269.5|2
1650517350000|2022-04-21 05:02:30|35276.3|35271.5|35275.8|35271|35276.8|35272|35275.3|35270.5|6
1650517360000|2022-04-21 05:02:40|35276.3|35271.5|35274.3|35269.5|35276.3|35271.5|35273.8|35269|3
1650517370000|2022-04-21 05:02:50|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35270.3|35265.5|5
1650517380000|2022-04-21 05:03:00|35274.8|35270|35272.3|35267.5|35274.8|35270|35272.3|35267.5|3
1650517390000|2022-04-21 05:03:10|35271.8|35267|35272.3|35267.5|35272.3|35267.5|35271.3|35266.5|2
1650517400000|2022-04-21 05:03:20|35271.8|35267|35271.3|35266.5|35272.8|35268|35269.3|35264.5|5
1650517410000|2022-04-21 05:03:30|35271.8|35267|35270.3|35265.5|35272.3|35267.5|35270.3|35265.5|1
1650517420000|2022-04-21 05:03:40|35269.8|35265|35267.3|35262.5|35270.8|35266|35267.3|35262.5|2
1650517430000|2022-04-21 05:03:50|35267.8|35263|35267.3|35262.5|35269.3|35264.5|35267.3|35262.5|1
1650517440000|2022-04-21 05:04:00|35266.8|35262|35266.3|35261.5|35267.3|35262.5|35264.3|35259.5|8
1650517450000|2022-04-21 05:04:10|35266.8|35262|35271.3|35266.5|35272.3|35267.5|35266.8|35262|16
1650517460000|2022-04-21 05:04:20|35270.8|35266|35270.8|35266|35271.3|35266.5|35268.8|35264|2
1650517470000|2022-04-21 05:04:30|35270.3|35265.5|35270.8|35266|35271.8|35267|35270.3|35265.5|3
1650517480000|2022-04-21 05:04:40|35271.3|35266.5|35270.3|35265.5|35271.3|35266.5|35269.3|35264.5|4
1650517490000|2022-04-21 05:04:50|35270.8|35266|35270.3|35265.5|35270.8|35266|35270.3|35265.5|0
1650517500000|2022-04-21 05:05:00|35270.8|35266|35270.8|35266|35271.3|35266.5|35270.3|35265.5|3
1650517510000|2022-04-21 05:05:10|35271.3|35266.5|35273.8|35269|35273.8|35269|35270.8|35266|1
1650517520000|2022-04-21 05:05:20|35273.3|35268.5|35277.3|35272.5|35277.3|35272.5|35273.3|35268.5|2
1650517530000|2022-04-21 05:05:30|35276.8|35272|35277.3|35272.5|35277.8|35273|35275.3|35270.5|22
1650517540000|2022-04-21 05:05:40|35277.8|35273|35281.3|35276.5|35281.8|35277|35276.8|35272|13
1650517550000|2022-04-21 05:05:50|35281.8|35277|35287.8|35283|35288.3|35283.5|35281.3|35276.5|17
1650517560000|2022-04-21 05:06:00|35288.3|35283.5|35285.3|35280.5|35289.3|35284.5|35284.3|35279.5|16
1650517570000|2022-04-21 05:06:10|35284.3|35279.5|35288.3|35283.5|35288.8|35284|35284.3|35279.5|3
1650517580000|2022-04-21 05:06:20|35287.3|35282.5|35290.8|35286|35290.8|35286|35287.3|35282.5|6
1650517590000|2022-04-21 05:06:30|35290.3|35285.5|35288.3|35283.5|35292.8|35288|35288.3|35283.5|12
1650517600000|2022-04-21 05:06:40|35287.8|35283|35286.3|35281.5|35288.3|35283.5|35285.8|35281|4
1650517610000|2022-04-21 05:06:50|35285.8|35281|35285.3|35280.5|35286.3|35281.5|35283.3|35278.5|8
1650517620000|2022-04-21 05:07:00|35285.8|35281|35283.3|35278.5|35286.3|35281.5|35282.8|35278|5
1650517630000|2022-04-21 05:07:10|35282.8|35278|35281.3|35276.5|35283.3|35278.5|35280.8|35276|0
1650517640000|2022-04-21 05:07:20|35280.8|35276|35283.8|35279|35283.8|35279|35280.8|35276|4
1650517650000|2022-04-21 05:07:30|35284.3|35279.5|35280.8|35276|35284.3|35279.5|35280.3|35275.5|2
1650517660000|2022-04-21 05:07:40|35280.3|35275.5|35277.3|35272.5|35280.3|35275.5|35277.3|35272.5|2
1650517670000|2022-04-21 05:07:50|35277.8|35273|35278.8|35274|35279.3|35274.5|35277.3|35272.5|3
1650517680000|2022-04-21 05:08:00|35279.3|35274.5|35278.3|35273.5|35279.3|35274.5|35276.3|35271.5|2
1650517690000|2022-04-21 05:08:10|35277.8|35273|35277.8|35273|35279.3|35274.5|35277.3|35272.5|2
1650517700000|2022-04-21 05:08:20|35278.3|35273.5|35278.3|35273.5|35278.8|35274|35276.3|35271.5|0
1650517710000|2022-04-21 05:08:30|35277.8|35273|35276.8|35272|35277.8|35273|35275.3|35270.5|1
1650517720000|2022-04-21 05:08:40|35276.3|35271.5|35274.3|35269.5|35276.8|35272|35273.8|35269|3
1650517730000|2022-04-21 05:08:50|35274.8|35270|35274.8|35270|35276.3|35271.5|35274.3|35269.5|3
1650517740000|2022-04-21 05:09:00|35274.3|35269.5|35273.3|35268.5|35274.3|35269.5|35271.8|35267|4
1650517750000|2022-04-21 05:09:10|35273.8|35269|35274.3|35269.5|35275.3|35270.5|35273.8|35269|0
1650517760000|2022-04-21 05:09:20|35275.3|35270.5|35274.3|35269.5|35275.3|35270.5|35273.3|35268.5|0
1650517770000|2022-04-21 05:09:30|35274.8|35270|35275.8|35271|35276.8|35272|35274.8|35270|1
1650517780000|2022-04-21 05:09:40|35276.3|35271.5|35276.3|35271.5|35277.3|35272.5|35274.3|35269.5|7
1650517790000|2022-04-21 05:09:50|35276.8|35272|35274.3|35269.5|35276.8|35272|35273.8|35269|0
1650517800000|2022-04-21 05:10:00|35274.8|35270|35274.3|35269.5|35275.8|35271|35273.8|35269|4
1650517810000|2022-04-21 05:10:10|35273.8|35269|35274.3|35269.5|35274.3|35269.5|35272.3|35267.5|5
1650517820000|2022-04-21 05:10:20|35274.8|35270|35275.8|35271|35277.3|35272.5|35274.8|35270|2
1650517830000|2022-04-21 05:10:30|35276.3|35271.5|35279.3|35274.5|35279.3|35274.5|35275.8|35271|2
1650517840000|2022-04-21 05:10:40|35279.8|35275|35280.8|35276|35282.3|35277.5|35279.3|35274.5|9
1650517850000|2022-04-21 05:10:50|35280.3|35275.5|35281.8|35277|35282.8|35278|35280.3|35275.5|2
1650517860000|2022-04-21 05:11:00|35281.3|35276.5|35280.3|35275.5|35281.3|35276.5|35278.3|35273.5|3
1650517870000|2022-04-21 05:11:10|35280.8|35276|35282.3|35277.5|35282.8|35278|35280.8|35276|1
1650517880000|2022-04-21 05:11:20|35282.8|35278|35282.3|35277.5|35283.3|35278.5|35281.8|35277|1
1650517890000|2022-04-21 05:11:30|35282.8|35278|35285.8|35281|35285.8|35281|35282.8|35278|8
1650517900000|2022-04-21 05:11:40|35286.3|35281.5|35285.3|35280.5|35287.3|35282.5|35285.3|35280.5|4
1650517910000|2022-04-21 05:11:50|35285.8|35281|35283.8|35279|35286.3|35281.5|35283.8|35279|7
1650517920000|2022-04-21 05:12:00|35284.3|35279.5|35284.3|35279.5|35286.3|35281.5|35284.3|35279.5|8
1650517930000|2022-04-21 05:12:10|35285.3|35280.5|35285.3|35280.5|35287.3|35282.5|35284.8|35280|23
1650517940000|2022-04-21 05:12:20|35285.8|35281|35288.3|35283.5|35288.3|35283.5|35285.3|35280.5|0
1650517950000|2022-04-21 05:12:30|35288.8|35284|35287.8|35283|35288.8|35284|35287.8|35283|1
1650517960000|2022-04-21 05:12:40|35287.3|35282.5|35290.8|35286|35290.8|35286|35286.8|35282|5
1650517970000|2022-04-21 05:12:50|35290.3|35285.5|35292.8|35288|35293.3|35288.5|35290.3|35285.5|8
1650517980000|2022-04-21 05:13:00|35293.3|35288.5|35293.3|35288.5|35293.3|35288.5|35291.3|35286.5|4
1650517990000|2022-04-21 05:13:10|35294.3|35289.5|35291.8|35287|35294.3|35289.5|35291.3|35286.5|25
1650518000000|2022-04-21 05:13:20|35291.3|35286.5|35291.3|35286.5|35291.8|35287|35290.8|35286|16
1650518010000|2022-04-21 05:13:30|35290.8|35286|35290.8|35286|35290.8|35286|35290.3|35285.5|3
1650518020000|2022-04-21 05:13:40|35290.3|35285.5|35292.8|35288|35292.8|35288|35290.3|35285.5|6
1650518030000|2022-04-21 05:13:50|35293.3|35288.5|35295.3|35290.5|35295.8|35291|35292.3|35287.5|26
1650518040000|2022-04-21 05:14:00|35294.8|35290|35295.3|35290.5|35295.3|35290.5|35294.3|35289.5|16
1650518050000|2022-04-21 05:14:10|35294.8|35290|35296.8|35292|35297.3|35292.5|35294.3|35289.5|2
1650518060000|2022-04-21 05:14:20|35296.3|35291.5|35299.3|35294.5|35299.3|35294.5|35296.3|35291.5|28
1650518070000|2022-04-21 05:14:30|35299.8|35295|35303.3|35298.5|35303.8|35299|35299.8|35295|17
1650518080000|2022-04-21 05:14:40|35302.8|35298|35305.3|35300.5|35306.8|35302|35302.8|35298|31
1650518090000|2022-04-21 05:14:50|35305.8|35301|35305.3|35300.5|35306.3|35301.5|35303.3|35298.5|10
1650518100000|2022-04-21 05:15:00|35305.8|35301|35306.3|35301.5|35307.8|35303|35305.8|35301|8
1650518110000|2022-04-21 05:15:10|35306.8|35302|35315.3|35310.5|35315.3|35310.5|35305.8|35301|83
1650518120000|2022-04-21 05:15:20|35314.3|35309.5|35323.3|35318.5|35324.8|35320|35314.3|35309.5|157
1650518130000|2022-04-21 05:15:30|35323.8|35319|35321.3|35316.5|35324.8|35320|35321.3|35316.5|76
1650518140000|2022-04-21 05:15:40|35321.8|35317|35319.3|35314.5|35321.8|35317|35318.3|35313.5|40
1650518150000|2022-04-21 05:15:50|35318.8|35314|35318.3|35313.5|35320.3|35315.5|35317.8|35313|22
1650518160000|2022-04-21 05:16:00|35318.8|35314|35318.3|35313.5|35321.3|35316.5|35317.8|35313|18
1650518170000|2022-04-21 05:16:10|35317.8|35313|35316.3|35311.5|35317.8|35313|35315.3|35310.5|5
1650518180000|2022-04-21 05:16:20|35314.8|35310|35313.3|35308.5|35314.8|35310|35313.3|35308.5|8
1650518190000|2022-04-21 05:16:30|35314.3|35309.5|35316.3|35311.5|35317.3|35312.5|35314.3|35309.5|12
1650518200000|2022-04-21 05:16:40|35315.8|35311|35313.3|35308.5|35316.3|35311.5|35312.8|35308|10
1650518210000|2022-04-21 05:16:50|35313.8|35309|35312.3|35307.5|35314.3|35309.5|35311.8|35307|12
1650518220000|2022-04-21 05:17:00|35312.8|35308|35314.8|35310|35315.3|35310.5|35310.3|35305.5|13
1650518230000|2022-04-21 05:17:10|35314.3|35309.5|35314.3|35309.5|35314.8|35310|35313.3|35308.5|3
1650518240000|2022-04-21 05:17:20|35313.8|35309|35312.8|35308|35314.3|35309.5|35312.8|35308|1
1650518250000|2022-04-21 05:17:30|35312.3|35307.5|35314.3|35309.5|35315.3|35310.5|35312.3|35307.5|7
1650518260000|2022-04-21 05:17:40|35314.8|35310|35313.8|35309|35315.3|35310.5|35312.8|35308|3
1650518270000|2022-04-21 05:17:50|35314.3|35309.5|35315.3|35310.5|35315.3|35310.5|35313.8|35309|0
1650518280000|2022-04-21 05:18:00|35315.8|35311|35316.3|35311.5|35317.3|35312.5|35315.3|35310.5|5
1650518290000|2022-04-21 05:18:10|35315.8|35311|35314.8|35310|35315.8|35311|35314.3|35309.5|4
1650518300000|2022-04-21 05:18:20|35314.3|35309.5|35314.3|35309.5|35314.8|35310|35313.3|35308.5|2
1650518310000|2022-04-21 05:18:30|35313.8|35309|35314.3|35309.5|35314.3|35309.5|35313.8|35309|0
1650518320000|2022-04-21 05:18:40|35315.3|35310.5|35312.8|35308|35315.3|35310.5|35312.8|35308|6
1650518330000|2022-04-21 05:18:50|35313.3|35308.5|35312.8|35308|35314.3|35309.5|35312.8|35308|7
1650518340000|2022-04-21 05:19:00|35311.3|35306.5|35311.3|35306.5|35313.3|35308.5|35310.8|35306|11
1650518350000|2022-04-21 05:19:10|35310.8|35306|35312.3|35307.5|35313.8|35309|35310.8|35306|7
1650518360000|2022-04-21 05:19:20|35312.8|35308|35314.8|35310|35315.3|35310.5|35312.3|35307.5|7
1650518370000|2022-04-21 05:19:30|35314.3|35309.5|35314.3|35309.5|35315.3|35310.5|35313.3|35308.5|2
1650518380000|2022-04-21 05:19:40|35313.8|35309|35314.3|35309.5|35315.3|35310.5|35313.3|35308.5|2
1650518390000|2022-04-21 05:19:50|35313.8|35309|35313.8|35309|35314.8|35310|35313.8|35309|1
1650518400000|2022-04-21 05:20:00|35314.3|35309.5|35311.3|35306.5|35315.3|35310.5|35311.3|35306.5|10
1650518410000|2022-04-21 05:20:10|35310.8|35306|35313.8|35309|35314.3|35309.5|35310.8|35306|5
1650518420000|2022-04-21 05:20:20|35314.3|35309.5|35312.8|35308|35314.3|35309.5|35312.3|35307.5|0
1650518430000|2022-04-21 05:20:30|35313.3|35308.5|35310.8|35306|35313.3|35308.5|35310.8|35306|5
1650518440000|2022-04-21 05:20:40|35310.3|35305.5|35312.3|35307.5|35312.8|35308|35310.3|35305.5|3
1650518450000|2022-04-21 05:20:50|35311.8|35307|35314.3|35309.5|35314.3|35309.5|35311.8|35307|0
1650518460000|2022-04-21 05:21:00|35314.8|35310|35317.3|35312.5|35318.3|35313.5|35314.8|35310|21
1650518470000|2022-04-21 05:21:10|35317.8|35313|35314.3|35309.5|35317.8|35313|35314.3|35309.5|9
1650518480000|2022-04-21 05:21:20|35314.8|35310|35314.8|35310|35315.3|35310.5|35314.3|35309.5|5
1650518490000|2022-04-21 05:21:30|35314.3|35309.5|35314.3|35309.5|35315.3|35310.5|35313.3|35308.5|11
1650518500000|2022-04-21 05:21:40|35314.8|35310|35314.3|35309.5|35315.8|35311|35314.3|35309.5|5
1650518510000|2022-04-21 05:21:50|35314.8|35310|35315.3|35310.5|35315.3|35310.5|35314.3|35309.5|3
1650518520000|2022-04-21 05:22:00|35314.8|35310|35314.8|35310|35315.3|35310.5|35312.8|35308|5
1650518530000|2022-04-21 05:22:10|35315.3|35310.5|35316.3|35311.5|35316.3|35311.5|35314.3|35309.5|3
1650518540000|2022-04-21 05:22:20|35315.8|35311|35314.3|35309.5|35315.8|35311|35313.8|35309|4
1650518550000|2022-04-21 05:22:30|35314.8|35310|35315.8|35311|35315.8|35311|35313.8|35309|3
1650518560000|2022-04-21 05:22:40|35315.3|35310.5|35314.3|35309.5|35315.8|35311|35314.3|35309.5|2
1650518570000|2022-04-21 05:22:50|35313.8|35309|35314.3|35309.5|35314.3|35309.5|35313.8|35309|0
1650518580000|2022-04-21 05:23:00|35313.8|35309|35316.3|35311.5|35316.8|35312|35313.8|35309|4
1650518590000|2022-04-21 05:23:10|35315.8|35311|35313.3|35308.5|35315.8|35311|35313.3|35308.5|3
1650518600000|2022-04-21 05:23:20|35313.8|35309|35313.3|35308.5|35313.8|35309|35313.3|35308.5|0
1650518610000|2022-04-21 05:23:30|35312.8|35308|35312.3|35307.5|35313.3|35308.5|35311.8|35307|13
1650518620000|2022-04-21 05:23:40|35312.8|35308|35313.3|35308.5|35313.3|35308.5|35311.8|35307|1
1650518630000|2022-04-21 05:23:50|35312.8|35308|35312.3|35307.5|35312.8|35308|35311.8|35307|2
1650518640000|2022-04-21 05:24:00|35311.8|35307|35315.3|35310.5|35315.3|35310.5|35311.8|35307|3
1650518650000|2022-04-21 05:24:10|35314.8|35310|35315.3|35310.5|35315.8|35311|35313.3|35308.5|5
1650518660000|2022-04-21 05:24:20|35315.8|35311|35315.3|35310.5|35316.3|35311.5|35313.8|35309|1
1650518670000|2022-04-21 05:24:30|35315.8|35311|35315.8|35311|35316.3|35311.5|35315.8|35311|3
1650518680000|2022-04-21 05:24:40|35316.3|35311.5|35316.3|35311.5|35316.3|35311.5|35315.3|35310.5|2
1650518690000|2022-04-21 05:24:50|35315.8|35311|35315.3|35310.5|35316.3|35311.5|35315.3|35310.5|0
1650518700000|2022-04-21 05:25:00|35314.8|35310|35315.3|35310.5|35316.3|35311.5|35314.8|35310|2
1650518710000|2022-04-21 05:25:10|35314.8|35310|35313.3|35308.5|35314.8|35310|35313.3|35308.5|7
1650518720000|2022-04-21 05:25:20|35313.8|35309|35314.3|35309.5|35314.8|35310|35313.8|35309|2
1650518730000|2022-04-21 05:25:30|35313.8|35309|35314.3|35309.5|35314.3|35309.5|35312.8|35308|1
1650518740000|2022-04-21 05:25:40|35313.8|35309|35315.3|35310.5|35315.3|35310.5|35313.3|35308.5|3
1650518750000|2022-04-21 05:25:50|35314.8|35310|35314.3|35309.5|35314.8|35310|35312.8|35308|2
1650518760000|2022-04-21 05:26:00|35313.8|35309|35313.3|35308.5|35313.8|35309|35313.3|35308.5|1
1650518770000|2022-04-21 05:26:10|35312.8|35308|35312.3|35307.5|35313.8|35309|35312.3|35307.5|3
1650518780000|2022-04-21 05:26:20|35311.3|35306.5|35311.3|35306.5|35311.8|35307|35310.3|35305.5|8
1650518790000|2022-04-21 05:26:30|35311.8|35307|35313.3|35308.5|35313.3|35308.5|35311.8|35307|5
1650518800000|2022-04-21 05:26:40|35312.8|35308|35311.8|35307|35313.3|35308.5|35311.8|35307|1
1650518810000|2022-04-21 05:26:50|35311.3|35306.5|35313.3|35308.5|35313.3|35308.5|35310.8|35306|3
1650518820000|2022-04-21 05:27:00|35312.8|35308|35310.3|35305.5|35312.8|35308|35310.3|35305.5|1
1650518830000|2022-04-21 05:27:10|35309.8|35305|35310.3|35305.5|35311.3|35306.5|35309.3|35304.5|2
1650518840000|2022-04-21 05:27:20|35310.8|35306|35311.3|35306.5|35312.3|35307.5|35310.3|35305.5|0
1650518850000|2022-04-21 05:27:30|35311.8|35307|35311.3|35306.5|35311.8|35307|35310.8|35306|0
1650518860000|2022-04-21 05:27:40|35310.8|35306|35310.3|35305.5|35311.3|35306.5|35309.8|35305|0
1650518870000|2022-04-21 05:27:50|35309.8|35305|35310.3|35305.5|35310.3|35305.5|35309.8|35305|0
1650518880000|2022-04-21 05:28:00|35309.8|35305|35310.3|35305.5|35310.8|35306|35308.8|35304|4
1650518890000|2022-04-21 05:28:10|35309.8|35305|35309.3|35304.5|35310.3|35305.5|35308.8|35304|1
1650518900000|2022-04-21 05:28:20|35308.8|35304|35308.3|35303.5|35309.3|35304.5|35307.8|35303|1
1650518910000|2022-04-21 05:28:30|35307.8|35303|35307.3|35302.5|35308.3|35303.5|35306.8|35302|1
1650518920000|2022-04-21 05:28:40|35307.8|35303|35306.3|35301.5|35308.3|35303.5|35305.3|35300.5|8
1650518930000|2022-04-21 05:28:50|35306.8|35302|35306.3|35301.5|35307.3|35302.5|35306.3|35301.5|1
1650518940000|2022-04-21 05:29:00|35306.8|35302|35307.3|35302.5|35307.3|35302.5|35306.3|35301.5|1
1650518950000|2022-04-21 05:29:10|35306.8|35302|35306.8|35302|35308.3|35303.5|35305.8|35301|4
1650518960000|2022-04-21 05:29:20|35307.3|35302.5|35308.3|35303.5|35308.3|35303.5|35307.3|35302.5|1
1650518970000|2022-04-21 05:29:30|35307.8|35303|35307.3|35302.5|35308.3|35303.5|35307.3|35302.5|2
1650518980000|2022-04-21 05:29:40|35307.8|35303|35308.3|35303.5|35308.8|35304|35307.3|35302.5|0
1650518990000|2022-04-21 05:29:50|35308.8|35304|35308.3|35303.5|35308.8|35304|35307.3|35302.5|0
1650519000000|2022-04-21 05:30:00|35307.8|35303|35304.8|35300|35307.8|35303|35304.8|35300|16
1650519010000|2022-04-21 05:30:10|35304.3|35299.5|35301.3|35296.5|35304.3|35299.5|35301.3|35296.5|22
1650519020000|2022-04-21 05:30:20|35301.8|35297|35302.3|35297.5|35302.8|35298|35301.3|35296.5|1
1650519030000|2022-04-21 05:30:30|35301.8|35297|35303.3|35298.5|35303.8|35299|35301.8|35297|4
1650519040000|2022-04-21 05:30:40|35303.8|35299|35303.8|35299|35304.3|35299.5|35303.3|35298.5|0
1650519050000|2022-04-21 05:30:50|35303.3|35298.5|35303.8|35299|35304.3|35299.5|35301.8|35297|4
1650519060000|2022-04-21 05:31:00|35303.3|35298.5|35304.8|35300|35304.8|35300|35303.3|35298.5|3
1650519070000|2022-04-21 05:31:10|35304.3|35299.5|35304.3|35299.5|35306.3|35301.5|35303.8|35299|1
1650519080000|2022-04-21 05:31:20|35303.8|35299|35302.3|35297.5|35303.8|35299|35301.3|35296.5|2
1650519090000|2022-04-21 05:31:30|35302.8|35298|35301.3|35296.5|35302.8|35298|35300.8|35296|2
1650519100000|2022-04-21 05:31:40|35300.8|35296|35301.3|35296.5|35301.3|35296.5|35299.3|35294.5|5
1650519110000|2022-04-21 05:31:50|35301.8|35297|35300.3|35295.5|35301.8|35297|35300.3|35295.5|4
1650519120000|2022-04-21 05:32:00|35300.8|35296|35301.3|35296.5|35301.3|35296.5|35299.8|35295|2
1650519130000|2022-04-21 05:32:10|35300.3|35295.5|35300.3|35295.5|35300.3|35295.5|35299.8|35295|3
1650519140000|2022-04-21 05:32:20|35299.8|35295|35299.8|35295|35300.3|35295.5|35299.3|35294.5|2
1650519150000|2022-04-21 05:32:30|35299.3|35294.5|35300.3|35295.5|35301.8|35297|35299.3|35294.5|4
1650519160000|2022-04-21 05:32:40|35300.8|35296|35301.3|35296.5|35301.3|35296.5|35300.3|35295.5|1
1650519170000|2022-04-21 05:32:50|35301.8|35297|35300.3|35295.5|35302.3|35297.5|35300.3|35295.5|5
1650519180000|2022-04-21 05:33:00|35299.8|35295|35299.3|35294.5|35299.8|35295|35298.8|35294|1
1650519190000|2022-04-21 05:33:10|35299.8|35295|35299.8|35295|35300.3|35295.5|35299.3|35294.5|3
1650519200000|2022-04-21 05:33:20|35299.3|35294.5|35300.3|35295.5|35300.8|35296|35299.3|35294.5|1
1650519210000|2022-04-21 05:33:30|35299.8|35295|35300.3|35295.5|35300.8|35296|35299.8|35295|2
1650519220000|2022-04-21 05:33:40|35299.8|35295|35297.3|35292.5|35299.8|35295|35296.3|35291.5|6
1650519230000|2022-04-21 05:33:50|35297.8|35293|35294.3|35289.5|35297.8|35293|35292.8|35288|12
1650519240000|2022-04-21 05:34:00|35293.8|35289|35292.3|35287.5|35293.8|35289|35291.8|35287|4
1650519250000|2022-04-21 05:34:10|35291.8|35287|35291.3|35286.5|35293.8|35289|35290.8|35286|8
1650519260000|2022-04-21 05:34:20|35291.8|35287|35292.8|35288|35292.8|35288|35291.3|35286.5|0
1650519270000|2022-04-21 05:34:30|35292.3|35287.5|35293.3|35288.5|35293.3|35288.5|35291.8|35287|1
1650519280000|2022-04-21 05:34:40|35293.8|35289|35292.3|35287.5|35294.8|35290|35291.8|35287|5
1650519290000|2022-04-21 05:34:50|35292.8|35288|35296.8|35292|35296.8|35292|35292.8|35288|4
1650519300000|2022-04-21 05:35:00|35297.3|35292.5|35295.8|35291|35297.3|35292.5|35293.3|35288.5|9
1650519310000|2022-04-21 05:35:10|35295.3|35290.5|35295.3|35290.5|35296.3|35291.5|35294.3|35289.5|7
1650519320000|2022-04-21 05:35:20|35295.8|35291|35296.3|35291.5|35296.3|35291.5|35293.3|35288.5|5
1650519330000|2022-04-21 05:35:30|35294.8|35290|35294.3|35289.5|35294.8|35290|35294.3|35289.5|3
1650519340000|2022-04-21 05:35:40|35293.8|35289|35293.8|35289|35293.8|35289|35293.8|35289|0
1650519350000|2022-04-21 05:35:50|35294.3|35289.5|35293.8|35289|35294.3|35289.5|35293.8|35289|0
1650519360000|2022-04-21 05:36:00|35293.3|35288.5|35294.3|35289.5|35294.3|35289.5|35293.3|35288.5|0
1650519370000|2022-04-21 05:36:10|35294.8|35290|35295.3|35290.5|35295.3|35290.5|35294.8|35290|2
1650519380000|2022-04-21 05:36:20|35295.8|35291|35295.3|35290.5|35295.8|35291|35294.8|35290|3
1650519390000|2022-04-21 05:36:30|35294.8|35290|35293.8|35289|35295.3|35290.5|35293.3|35288.5|1
1650519400000|2022-04-21 05:36:40|35293.3|35288.5|35294.3|35289.5|35294.3|35289.5|35293.3|35288.5|0
1650519410000|2022-04-21 05:36:50|35294.8|35290|35294.3|35289.5|35295.8|35291|35292.8|35288|2
1650519420000|2022-04-21 05:37:00|35293.8|35289|35291.8|35287|35293.8|35289|35290.8|35286|6
1650519430000|2022-04-21 05:37:10|35292.3|35287.5|35292.3|35287.5|35293.3|35288.5|35291.8|35287|9
1650519440000|2022-04-21 05:37:20|35292.8|35288|35294.3|35289.5|35294.3|35289.5|35292.8|35288|3
1650519460000|2022-04-21 05:37:40|35294.8|35290|35294.3|35289.5|35294.8|35290|35294.3|35289.5|0
1650519470000|2022-04-21 05:37:50|35293.3|35288.5|35293.3|35288.5|35293.3|35288.5|35293.3|35288.5|2
1650519480000|2022-04-21 05:38:00|35292.8|35288|35293.3|35288.5|35293.3|35288.5|35290.8|35286|13
1650519490000|2022-04-21 05:38:10|35293.8|35289|35294.8|35290|35295.3|35290.5|35293.3|35288.5|1
1650519500000|2022-04-21 05:38:20|35295.3|35290.5|35294.3|35289.5|35296.8|35292|35294.3|35289.5|0
1650519510000|2022-04-21 05:38:30|35294.8|35290|35295.8|35291|35295.8|35291|35294.3|35289.5|0
1650519520000|2022-04-21 05:38:40|35295.3|35290.5|35295.8|35291|35296.3|35291.5|35295.3|35290.5|0
1650519530000|2022-04-21 05:38:50|35296.3|35291.5|35298.3|35293.5|35298.3|35293.5|35296.3|35291.5|6
1650519540000|2022-04-21 05:39:00|35297.8|35293|35296.3|35291.5|35297.8|35293|35295.8|35291|1
1650519550000|2022-04-21 05:39:10|35295.8|35291|35294.3|35289.5|35295.8|35291|35294.3|35289.5|3
1650519560000|2022-04-21 05:39:20|35294.8|35290|35295.3|35290.5|35295.3|35290.5|35294.3|35289.5|0
1650519570000|2022-04-21 05:39:30|35295.8|35291|35295.3|35290.5|35295.8|35291|35295.3|35290.5|0
1650519580000|2022-04-21 05:39:40|35295.8|35291|35296.3|35291.5|35296.3|35291.5|35295.8|35291|0
1650519590000|2022-04-21 05:39:50|35295.8|35291|35295.8|35291|35296.3|35291.5|35295.3|35290.5|3
1650519600000|2022-04-21 05:40:00|35296.3|35291.5|35296.3|35291.5|35296.8|35292|35295.8|35291|1
1650519610000|2022-04-21 05:40:10|35296.8|35292|35298.8|35294|35299.8|35295|35296.3|35291.5|1
1650519620000|2022-04-21 05:40:20|35299.3|35294.5|35298.3|35293.5|35299.3|35294.5|35297.3|35292.5|0
1650519630000|2022-04-21 05:40:30|35298.8|35294|35299.3|35294.5|35300.3|35295.5|35298.3|35293.5|7
1650519640000|2022-04-21 05:40:40|35299.8|35295|35299.3|35294.5|35299.8|35295|35299.3|35294.5|0
1650519650000|2022-04-21 05:40:50|35299.8|35295|35299.3|35294.5|35299.8|35295|35298.8|35294|0
1650519660000|2022-04-21 05:41:00|35298.8|35294|35297.3|35292.5|35298.8|35294|35296.3|35291.5|3
1650519670000|2022-04-21 05:41:10|35296.8|35292|35298.3|35293.5|35298.8|35294|35296.8|35292|2
1650519680000|2022-04-21 05:41:20|35299.3|35294.5|35298.3|35293.5|35299.8|35295|35297.8|35293|8
1650519690000|2022-04-21 05:41:30|35297.8|35293|35298.3|35293.5|35299.3|35294.5|35297.8|35293|13
1650519700000|2022-04-21 05:41:40|35298.8|35294|35299.3|35294.5|35300.8|35296|35298.8|35294|2
1650519710000|2022-04-21 05:41:50|35299.8|35295|35300.3|35295.5|35301.8|35297|35299.8|35295|4
1650519720000|2022-04-21 05:42:00|35300.8|35296|35300.3|35295.5|35301.8|35297|35299.8|35295|0
1650519730000|2022-04-21 05:42:10|35300.8|35296|35301.3|35296.5|35301.8|35297|35300.3|35295.5|2
1650519740000|2022-04-21 05:42:20|35301.8|35297|35301.3|35296.5|35302.3|35297.5|35300.3|35295.5|2
1650519750000|2022-04-21 05:42:30|35300.8|35296|35300.3|35295.5|35300.8|35296|35299.8|35295|2
1650519760000|2022-04-21 05:42:40|35300.8|35296|35300.8|35296|35301.3|35296.5|35300.8|35296|0
1650519770000|2022-04-21 05:42:50|35301.3|35296.5|35299.3|35294.5|35301.3|35296.5|35298.8|35294|4
1650519780000|2022-04-21 05:43:00|35299.8|35295|35299.3|35294.5|35299.8|35295|35298.8|35294|3
1650519790000|2022-04-21 05:43:10|35299.8|35295|35300.3|35295.5|35300.3|35295.5|35299.3|35294.5|1
1650519800000|2022-04-21 05:43:20|35299.8|35295|35299.3|35294.5|35300.3|35295.5|35299.3|35294.5|0
1650519810000|2022-04-21 05:43:30|35299.8|35295|35300.3|35295.5|35300.3|35295.5|35298.8|35294|4
1650519820000|2022-04-21 05:43:40|35299.8|35295|35299.3|35294.5|35299.8|35295|35298.8|35294|0
1650519830000|2022-04-21 05:43:50|35299.8|35295|35300.3|35295.5|35300.3|35295.5|35299.8|35295|0
1650519840000|2022-04-21 05:44:00|35299.8|35295|35301.3|35296.5|35301.8|35297|35299.3|35294.5|2
1650519850000|2022-04-21 05:44:10|35301.8|35297|35302.3|35297.5|35302.8|35298|35301.8|35297|2
1650519860000|2022-04-21 05:44:20|35301.8|35297|35303.3|35298.5|35303.3|35298.5|35301.8|35297|4
1650519870000|2022-04-21 05:44:30|35303.8|35299|35305.3|35300.5|35305.3|35300.5|35303.8|35299|6
1650519880000|2022-04-21 05:44:40|35304.8|35300|35304.3|35299.5|35305.3|35300.5|35304.3|35299.5|0
1650519890000|2022-04-21 05:44:50|35303.8|35299|35305.3|35300.5|35305.3|35300.5|35303.3|35298.5|0
1650519900000|2022-04-21 05:45:00|35304.8|35300|35303.3|35298.5|35305.3|35300.5|35303.3|35298.5|3
1650519910000|2022-04-21 05:45:10|35302.8|35298|35303.3|35298.5|35304.3|35299.5|35302.8|35298|4
1650519920000|2022-04-21 05:45:20|35303.8|35299|35302.3|35297.5|35304.3|35299.5|35302.3|35297.5|3
1650519930000|2022-04-21 05:45:30|35301.8|35297|35302.3|35297.5|35303.3|35298.5|35301.8|35297|0
1650519940000|2022-04-21 05:45:40|35302.8|35298|35303.8|35299|35303.8|35299|35302.3|35297.5|0
1650519950000|2022-04-21 05:45:50|35304.3|35299.5|35303.3|35298.5|35304.3|35299.5|35302.3|35297.5|1
1650519960000|2022-04-21 05:46:00|35302.8|35298|35302.8|35298|35302.8|35298|35302.3|35297.5|5
1650519970000|2022-04-21 05:46:10|35302.3|35297.5|35300.8|35296|35302.3|35297.5|35299.8|35295|1
1650519980000|2022-04-21 05:46:20|35301.3|35296.5|35298.3|35293.5|35301.8|35297|35298.3|35293.5|1
1650519990000|2022-04-21 05:46:30|35297.8|35293|35299.3|35294.5|35299.3|35294.5|35297.8|35293|2
1650520000000|2022-04-21 05:46:40|35298.3|35293.5|35299.3|35294.5|35299.3|35294.5|35298.3|35293.5|6
1650520010000|2022-04-21 05:46:50|35298.8|35294|35297.8|35293|35299.8|35295|35297.8|35293|2
1650520020000|2022-04-21 05:47:00|35298.3|35293.5|35300.3|35295.5|35300.8|35296|35298.3|35293.5|5
1650520030000|2022-04-21 05:47:10|35300.8|35296|35300.3|35295.5|35300.8|35296|35300.3|35295.5|0
1650520040000|2022-04-21 05:47:20|35300.8|35296|35303.3|35298.5|35303.3|35298.5|35300.8|35296|8
1650520050000|2022-04-21 05:47:30|35303.8|35299|35303.3|35298.5|35304.3|35299.5|35302.8|35298|1
1650520060000|2022-04-21 05:47:40|35302.8|35298|35301.8|35297|35302.8|35298|35301.3|35296.5|0
1650520070000|2022-04-21 05:47:50|35302.3|35297.5|35303.3|35298.5|35304.3|35299.5|35301.8|35297|1
1650520080000|2022-04-21 05:48:00|35302.8|35298|35301.8|35297|35303.3|35298.5|35301.3|35296.5|1
1650520090000|2022-04-21 05:48:10|35300.8|35296|35301.3|35296.5|35301.3|35296.5|35300.8|35296|1
1650520100000|2022-04-21 05:48:20|35300.8|35296|35301.3|35296.5|35301.3|35296.5|35300.8|35296|0
1650520110000|2022-04-21 05:48:30|35300.8|35296|35300.3|35295.5|35300.8|35296|35299.3|35294.5|1
1650520120000|2022-04-21 05:48:40|35299.8|35295|35300.3|35295.5|35300.3|35295.5|35299.8|35295|1
1650520130000|2022-04-21 05:48:50|35300.8|35296|35299.3|35294.5|35300.8|35296|35298.8|35294|1
1650520140000|2022-04-21 05:49:00|35298.8|35294|35299.8|35295|35300.3|35295.5|35298.8|35294|1
1650520150000|2022-04-21 05:49:10|35299.3|35294.5|35299.3|35294.5|35299.3|35294.5|35297.3|35292.5|8
1650520160000|2022-04-21 05:49:20|35298.8|35294|35298.3|35293.5|35299.3|35294.5|35298.3|35293.5|0
1650520170000|2022-04-21 05:49:30|35297.8|35293|35298.3|35293.5|35298.8|35294|35296.8|35292|3
1650520180000|2022-04-21 05:49:40|35298.8|35294|35300.3|35295.5|35300.8|35296|35298.3|35293.5|2
1650520190000|2022-04-21 05:49:50|35299.8|35295|35300.3|35295.5|35300.8|35296|35299.3|35294.5|2
1650520200000|2022-04-21 05:50:00|35300.8|35296|35302.8|35298|35302.8|35298|35300.3|35295.5|4
1650520210000|2022-04-21 05:50:10|35302.3|35297.5|35304.3|35299.5|35304.3|35299.5|35302.3|35297.5|1
1650520220000|2022-04-21 05:50:20|35303.8|35299|35305.8|35301|35307.3|35302.5|35303.8|35299|22
1650520230000|2022-04-21 05:50:30|35306.3|35301.5|35304.8|35300|35306.8|35302|35304.8|35300|0
1650520240000|2022-04-21 05:50:40|35305.3|35300.5|35306.3|35301.5|35306.3|35301.5|35304.3|35299.5|1
1650520250000|2022-04-21 05:50:50|35305.8|35301|35303.3|35298.5|35306.3|35301.5|35302.8|35298|6
1650520260000|2022-04-21 05:51:00|35303.8|35299|35305.3|35300.5|35306.3|35301.5|35303.3|35298.5|3
1650520270000|2022-04-21 05:51:10|35306.3|35301.5|35307.3|35302.5|35307.3|35302.5|35306.3|35301.5|3
1650520280000|2022-04-21 05:51:20|35306.8|35302|35308.3|35303.5|35308.3|35303.5|35305.3|35300.5|0
1650520290000|2022-04-21 05:51:30|35307.8|35303|35310.3|35305.5|35310.3|35305.5|35306.8|35302|3
1650520300000|2022-04-21 05:51:40|35309.8|35305|35308.3|35303.5|35310.3|35305.5|35307.8|35303|3
1650520310000|2022-04-21 05:51:50|35307.8|35303|35307.3|35302.5|35308.3|35303.5|35307.3|35302.5|1
1650520320000|2022-04-21 05:52:00|35307.8|35303|35306.8|35302|35309.3|35304.5|35306.3|35301.5|7
1650520330000|2022-04-21 05:52:10|35307.3|35302.5|35306.3|35301.5|35308.8|35304|35306.3|35301.5|3
1650520340000|2022-04-21 05:52:20|35306.8|35302|35306.3|35301.5|35307.3|35302.5|35306.3|35301.5|2
1650520350000|2022-04-21 05:52:30|35306.8|35302|35306.3|35301.5|35307.3|35302.5|35305.8|35301|1
1650520360000|2022-04-21 05:52:40|35306.8|35302|35303.8|35299|35306.8|35302|35303.3|35298.5|0
1650520370000|2022-04-21 05:52:50|35303.3|35298.5|35303.3|35298.5|35304.3|35299.5|35303.3|35298.5|1
1650520380000|2022-04-21 05:53:00|35303.8|35299|35303.3|35298.5|35304.3|35299.5|35302.3|35297.5|15
1650520390000|2022-04-21 05:53:10|35302.8|35298|35302.3|35297.5|35303.3|35298.5|35302.3|35297.5|0
1650520400000|2022-04-21 05:53:20|35301.8|35297|35300.3|35295.5|35302.3|35297.5|35299.8|35295|7
1650520410000|2022-04-21 05:53:30|35299.8|35295|35298.8|35294|35300.3|35295.5|35298.8|35294|10
1650520420000|2022-04-21 05:53:40|35298.3|35293.5|35299.3|35294.5|35300.8|35296|35296.8|35292|10
1650520430000|2022-04-21 05:53:50|35299.8|35295|35297.8|35293|35300.3|35295.5|35296.8|35292|1
1650520440000|2022-04-21 05:54:00|35298.3|35293.5|35299.3|35294.5|35300.3|35295.5|35297.3|35292.5|3
1650520450000|2022-04-21 05:54:10|35298.8|35294|35298.3|35293.5|35299.3|35294.5|35297.8|35293|3
1650520460000|2022-04-21 05:54:20|35298.8|35294|35296.3|35291.5|35299.3|35294.5|35295.8|35291|11
1650520470000|2022-04-21 05:54:30|35295.8|35291|35299.3|35294.5|35299.8|35295|35295.8|35291|6
1650520480000|2022-04-21 05:54:40|35298.8|35294|35296.3|35291.5|35298.8|35294|35296.3|35291.5|3
1650520490000|2022-04-21 05:54:50|35296.8|35292|35297.3|35292.5|35298.8|35294|35296.3|35291.5|2
1650520500000|2022-04-21 05:55:00|35297.8|35293|35297.8|35293|35298.3|35293.5|35296.8|35292|0
1650520510000|2022-04-21 05:55:10|35298.3|35293.5|35290.8|35286|35298.8|35294|35290.8|35286|60
1650520520000|2022-04-21 05:55:20|35291.3|35286.5|35294.3|35289.5|35294.3|35289.5|35290.8|35286|14
1650520530000|2022-04-21 05:55:30|35294.8|35290|35295.3|35290.5|35295.3|35290.5|35293.8|35289|4
1650520540000|2022-04-21 05:55:40|35295.8|35291|35296.3|35291.5|35296.3|35291.5|35295.3|35290.5|2
1650520550000|2022-04-21 05:55:50|35295.8|35291|35296.3|35291.5|35296.3|35291.5|35294.8|35290|3
1650520560000|2022-04-21 05:56:00|35295.8|35291|35294.3|35289.5|35295.8|35291|35293.8|35289|1
1650520570000|2022-04-21 05:56:10|35293.8|35289|35293.3|35288.5|35293.8|35289|35293.3|35288.5|0
1650520580000|2022-04-21 05:56:20|35292.8|35288|35291.3|35286.5|35293.3|35288.5|35290.8|35286|6
1650520590000|2022-04-21 05:56:30|35290.8|35286|35290.3|35285.5|35290.8|35286|35288.3|35283.5|3
1650520600000|2022-04-21 05:56:40|35289.8|35285|35290.3|35285.5|35290.3|35285.5|35288.8|35284|1
1650520610000|2022-04-21 05:56:50|35290.8|35286|35290.3|35285.5|35290.8|35286|35290.3|35285.5|1
1650520620000|2022-04-21 05:57:00|35290.8|35286|35289.3|35284.5|35290.8|35286|35288.3|35283.5|0
1650520630000|2022-04-21 05:57:10|35289.8|35285|35288.8|35284|35289.8|35285|35288.8|35284|0
1650520640000|2022-04-21 05:57:20|35289.3|35284.5|35287.3|35282.5|35289.3|35284.5|35286.3|35281.5|6
1650520650000|2022-04-21 05:57:30|35287.8|35283|35286.8|35282|35287.8|35283|35286.3|35281.5|0
1650520660000|2022-04-21 05:57:40|35287.3|35282.5|35288.3|35283.5|35288.3|35283.5|35286.3|35281.5|4
1650520670000|2022-04-21 05:57:50|35287.8|35283|35286.3|35281.5|35287.8|35283|35285.8|35281|1
1650520680000|2022-04-21 05:58:00|35286.8|35282|35288.3|35283.5|35288.8|35284|35286.8|35282|0
1650520690000|2022-04-21 05:58:10|35288.8|35284|35289.3|35284.5|35289.3|35284.5|35288.3|35283.5|1
1650520700000|2022-04-21 05:58:20|35288.8|35284|35287.3|35282.5|35289.3|35284.5|35286.8|35282|1
1650520710000|2022-04-21 05:58:30|35286.8|35282|35287.3|35282.5|35287.3|35282.5|35286.3|35281.5|0
1650520720000|2022-04-21 05:58:40|35287.8|35283|35286.8|35282|35290.8|35286|35284.8|35280|33
1650520730000|2022-04-21 05:58:50|35287.3|35282.5|35283.8|35279|35288.3|35283.5|35283.3|35278.5|9
1650520740000|2022-04-21 05:59:00|35284.3|35279.5|35285.8|35281|35285.8|35281|35282.8|35278|11
1650520750000|2022-04-21 05:59:10|35286.3|35281.5|35289.3|35284.5|35292.3|35287.5|35286.3|35281.5|11
1650520760000|2022-04-21 05:59:20|35288.8|35284|35286.3|35281.5|35289.3|35284.5|35286.3|35281.5|4
1650520770000|2022-04-21 05:59:30|35285.8|35281|35287.3|35282.5|35288.8|35284|35285.3|35280.5|13
1650520780000|2022-04-21 05:59:40|35287.8|35283|35284.8|35280|35288.3|35283.5|35284.8|35280|11
1650520790000|2022-04-21 05:59:50|35284.3|35279.5|35286.8|35282|35288.8|35284|35284.3|35279.5|18
1650520800000|2022-04-21 06:00:00|35286.2|35282.6|35284.2|35280.6|35290.7|35287.1|35284.2|35280.6|42
1650520810000|2022-04-21 06:00:10|35284.7|35281.1|35284.7|35281.1|35285.2|35281.6|35281.7|35278.1|10
1650520820000|2022-04-21 06:00:20|35285.2|35281.6|35283.7|35280.1|35285.7|35282.1|35283.7|35280.1|4
1650520830000|2022-04-21 06:00:30|35283.2|35279.6|35272.2|35268.6|35283.2|35279.6|35272.2|35268.6|41
1650520840000|2022-04-21 06:00:40|35272.7|35269.1|35269.7|35266.1|35273.7|35270.1|35267.7|35264.1|50
1650520850000|2022-04-21 06:00:50|35270.2|35266.6|35269.2|35265.6|35271.2|35267.6|35268.7|35265.1|19
1650520860000|2022-04-21 06:01:00|35269.7|35266.1|35278.7|35275.1|35278.7|35275.1|35269.7|35266.1|19
1650520870000|2022-04-21 06:01:10|35278.2|35274.6|35281.7|35278.1|35283.2|35279.6|35276.7|35273.1|9
1650520880000|2022-04-21 06:01:20|35282.2|35278.6|35282.7|35279.1|35287.2|35283.6|35282.2|35278.6|8
1650520890000|2022-04-21 06:01:30|35283.2|35279.6|35280.7|35277.1|35283.7|35280.1|35279.2|35275.6|5
1650520900000|2022-04-21 06:01:40|35280.2|35276.6|35278.2|35274.6|35280.2|35276.6|35277.2|35273.6|8
1650520910000|2022-04-21 06:01:50|35277.7|35274.1|35277.7|35274.1|35278.7|35275.1|35277.2|35273.6|13
1650520920000|2022-04-21 06:02:00|35278.2|35274.6|35276.2|35272.6|35279.2|35275.6|35275.7|35272.1|1
1650520930000|2022-04-21 06:02:10|35275.7|35272.1|35276.2|35272.6|35276.7|35273.1|35272.7|35269.1|6
1650520940000|2022-04-21 06:02:20|35274.7|35271.1|35272.7|35269.1|35274.7|35271.1|35272.7|35269.1|2
1650520950000|2022-04-21 06:02:30|35274.7|35271.1|35273.7|35270.1|35274.7|35271.1|35272.7|35269.1|8
1650520960000|2022-04-21 06:02:40|35274.7|35271.1|35275.2|35271.6|35275.2|35271.6|35272.7|35269.1|9
1650520970000|2022-04-21 06:02:50|35275.7|35272.1|35276.2|35272.6|35277.7|35274.1|35275.2|35271.6|3
1650520980000|2022-04-21 06:03:00|35276.7|35273.1|35278.7|35275.1|35279.2|35275.6|35276.7|35273.1|10
1650520990000|2022-04-21 06:03:10|35278.2|35274.6|35280.2|35276.6|35280.2|35276.6|35277.7|35274.1|2
1650521000000|2022-04-21 06:03:20|35280.7|35277.1|35283.7|35280.1|35284.2|35280.6|35279.7|35276.1|8
1650521010000|2022-04-21 06:03:30|35284.2|35280.6|35282.7|35279.1|35284.2|35280.6|35281.7|35278.1|1
1650521020000|2022-04-21 06:03:40|35282.2|35278.6|35281.7|35278.1|35282.7|35279.1|35280.2|35276.6|3
1650521030000|2022-04-21 06:03:50|35281.2|35277.6|35280.7|35277.1|35281.7|35278.1|35280.7|35277.1|0
1650521040000|2022-04-21 06:04:00|35280.2|35276.6|35279.7|35276.1|35280.2|35276.6|35277.7|35274.1|5
1650521050000|2022-04-21 06:04:10|35280.2|35276.6|35274.2|35270.6|35280.7|35277.1|35273.7|35270.1|4
1650521060000|2022-04-21 06:04:20|35273.7|35270.1|35275.2|35271.6|35275.7|35272.1|35273.7|35270.1|2
1650521070000|2022-04-21 06:04:30|35275.7|35272.1|35275.7|35272.1|35276.2|35272.6|35275.2|35271.6|0
1650521080000|2022-04-21 06:04:40|35276.2|35272.6|35276.2|35272.6|35276.7|35273.1|35275.2|35271.6|9
1650521090000|2022-04-21 06:04:50|35275.7|35272.1|35275.7|35272.1|35276.2|35272.6|35274.7|35271.1|9
1650521100000|2022-04-21 06:05:00|35274.7|35271.1|35275.7|35272.1|35276.7|35273.1|35273.2|35269.6|9
1650521110000|2022-04-21 06:05:10|35276.2|35272.6|35277.2|35273.6|35277.7|35274.1|35275.2|35271.6|2
1650521120000|2022-04-21 06:05:20|35277.7|35274.1|35275.7|35272.1|35277.7|35274.1|35275.2|35271.6|2
1650521130000|2022-04-21 06:05:30|35276.2|35272.6|35276.2|35272.6|35276.7|35273.1|35274.2|35270.6|4
1650521140000|2022-04-21 06:05:40|35275.7|35272.1|35276.7|35273.1|35276.7|35273.1|35275.2|35271.6|8
1650521150000|2022-04-21 06:05:50|35276.2|35272.6|35277.2|35273.6|35277.7|35274.1|35275.7|35272.1|2
1650521160000|2022-04-21 06:06:00|35276.7|35273.1|35275.7|35272.1|35277.7|35274.1|35275.7|35272.1|1
1650521170000|2022-04-21 06:06:10|35275.2|35271.6|35271.7|35268.1|35275.2|35271.6|35271.7|35268.1|8
1650521180000|2022-04-21 06:06:20|35271.2|35267.6|35271.2|35267.6|35272.7|35269.1|35270.7|35267.1|4
1650521190000|2022-04-21 06:06:30|35271.7|35268.1|35270.7|35267.1|35271.7|35268.1|35270.7|35267.1|0
1650521200000|2022-04-21 06:06:40|35271.2|35267.6|35271.2|35267.6|35271.7|35268.1|35270.7|35267.1|1
1650521210000|2022-04-21 06:06:50|35271.7|35268.1|35268.7|35265.1|35271.7|35268.1|35267.7|35264.1|10
1650521220000|2022-04-21 06:07:00|35269.2|35265.6|35271.2|35267.6|35271.7|35268.1|35268.7|35265.1|14
1650521230000|2022-04-21 06:07:10|35271.7|35268.1|35271.7|35268.1|35271.7|35268.1|35270.7|35267.1|6
1650521240000|2022-04-21 06:07:20|35271.2|35267.6|35277.7|35274.1|35277.7|35274.1|35271.2|35267.6|6
1650521250000|2022-04-21 06:07:30|35278.2|35274.6|35278.7|35275.1|35280.2|35276.6|35277.7|35274.1|5
1650521260000|2022-04-21 06:07:40|35279.2|35275.6|35279.7|35276.1|35279.7|35276.1|35278.2|35274.6|3
1650521270000|2022-04-21 06:07:50|35274.7|35271.1|35274.7|35271.1|35274.7|35271.1|35272.7|35269.1|50
1650521280000|2022-04-21 06:08:00|35275.2|35271.6|35274.2|35270.6|35275.7|35272.1|35272.7|35269.1|6
1650521290000|2022-04-21 06:08:10|35274.7|35271.1|35275.2|35271.6|35275.2|35271.6|35274.2|35270.6|4
1650521300000|2022-04-21 06:08:20|35275.7|35272.1|35277.7|35274.1|35278.7|35275.1|35275.7|35272.1|67
1650521310000|2022-04-21 06:08:30|35277.2|35273.6|35277.7|35274.1|35277.7|35274.1|35274.7|35271.1|10
1650521320000|2022-04-21 06:08:40|35277.2|35273.6|35275.7|35272.1|35277.7|35274.1|35275.2|35271.6|3
1650521330000|2022-04-21 06:08:50|35276.2|35272.6|35275.7|35272.1|35276.7|35273.1|35275.2|35271.6|4
1650521340000|2022-04-21 06:09:00|35275.2|35271.6|35270.2|35266.6|35275.2|35271.6|35270.2|35266.6|11
1650521350000|2022-04-21 06:09:10|35269.7|35266.1|35272.7|35269.1|35272.7|35269.1|35269.7|35266.1|3
1650521360000|2022-04-21 06:09:20|35272.2|35268.6|35269.2|35265.6|35272.2|35268.6|35269.2|35265.6|2
1650521370000|2022-04-21 06:09:30|35269.7|35266.1|35268.7|35265.1|35269.7|35266.1|35267.7|35264.1|3
1650521380000|2022-04-21 06:09:40|35268.2|35264.6|35265.7|35262.1|35268.2|35264.6|35265.7|35262.1|5
1650521390000|2022-04-21 06:09:50|35265.2|35261.6|35264.7|35261.1|35265.2|35261.6|35264.2|35260.6|8
1650521400000|2022-04-21 06:10:00|35264.2|35260.6|35273.2|35269.6|35273.2|35269.6|35264.2|35260.6|74
1650521410000|2022-04-21 06:10:10|35272.7|35269.1|35272.2|35268.6|35272.7|35269.1|35271.7|35268.1|1
1650521420000|2022-04-21 06:10:20|35272.7|35269.1|35272.7|35269.1|35272.7|35269.1|35272.2|35268.6|0
1650521430000|2022-04-21 06:10:30|35272.2|35268.6|35268.7|35265.1|35272.2|35268.6|35267.2|35263.6|11
1650521440000|2022-04-21 06:10:40|35269.2|35265.6|35268.7|35265.1|35270.7|35267.1|35268.7|35265.1|8
1650521450000|2022-04-21 06:10:50|35269.2|35265.6|35268.7|35265.1|35269.2|35265.6|35268.2|35264.6|1
1650521460000|2022-04-21 06:11:00|35268.2|35264.6|35268.7|35265.1|35270.2|35266.6|35267.7|35264.1|7
1650521470000|2022-04-21 06:11:10|35268.2|35264.6|35269.7|35266.1|35269.7|35266.1|35267.7|35264.1|1
1650521480000|2022-04-21 06:11:20|35269.2|35265.6|35269.7|35266.1|35269.7|35266.1|35268.7|35265.1|2
1650521490000|2022-04-21 06:11:30|35270.2|35266.6|35273.2|35269.6|35273.2|35269.6|35270.2|35266.6|6
1650521500000|2022-04-21 06:11:40|35272.7|35269.1|35275.7|35272.1|35276.2|35272.6|35272.2|35268.6|6
1650521510000|2022-04-21 06:11:50|35276.2|35272.6|35272.7|35269.1|35276.2|35272.6|35269.7|35266.1|26
1650521520000|2022-04-21 06:12:00|35273.2|35269.6|35274.2|35270.6|35275.7|35272.1|35271.2|35267.6|4
1650521530000|2022-04-21 06:12:10|35274.7|35271.1|35274.7|35271.1|35275.2|35271.6|35274.2|35270.6|1
1650521540000|2022-04-21 06:12:20|35274.2|35270.6|35271.7|35268.1|35274.2|35270.6|35271.2|35267.6|1
1650521550000|2022-04-21 06:12:30|35272.2|35268.6|35270.7|35267.1|35272.2|35268.6|35269.7|35266.1|5
1650521560000|2022-04-21 06:12:40|35271.2|35267.6|35270.7|35267.1|35271.7|35268.1|35270.7|35267.1|0
1650521570000|2022-04-21 06:12:50|35270.2|35266.6|35272.7|35269.1|35272.7|35269.1|35270.2|35266.6|0
1650521580000|2022-04-21 06:13:00|35271.7|35268.1|35269.7|35266.1|35271.7|35268.1|35268.7|35265.1|24
1650521590000|2022-04-21 06:13:10|35269.2|35265.6|35266.7|35263.1|35269.7|35266.1|35263.7|35260.1|23
1650521600000|2022-04-21 06:13:20|35267.7|35264.1|35259.7|35256.1|35267.7|35264.1|35258.7|35255.1|64
1650521610000|2022-04-21 06:13:30|35260.2|35256.6|35265.7|35262.1|35265.7|35262.1|35260.2|35256.6|45
1650521620000|2022-04-21 06:13:40|35266.2|35262.6|35269.2|35265.6|35269.2|35265.6|35265.7|35262.1|31
1650521630000|2022-04-21 06:13:50|35268.7|35265.1|35261.7|35258.1|35268.7|35265.1|35261.2|35257.6|8
1650521640000|2022-04-21 06:14:00|35261.2|35257.6|35265.2|35261.6|35265.2|35261.6|35259.7|35256.1|10
1650521650000|2022-04-21 06:14:10|35265.7|35262.1|35264.7|35261.1|35266.7|35263.1|35263.7|35260.1|3
1650521660000|2022-04-21 06:14:20|35264.2|35260.6|35262.7|35259.1|35265.2|35261.6|35261.7|35258.1|5
1650521670000|2022-04-21 06:14:30|35263.2|35259.6|35263.2|35259.6|35264.7|35261.1|35261.7|35258.1|2
1650521680000|2022-04-21 06:14:40|35262.7|35259.1|35264.7|35261.1|35264.7|35261.1|35262.7|35259.1|0
1650521690000|2022-04-21 06:14:50|35264.2|35260.6|35265.7|35262.1|35267.7|35264.1|35264.2|35260.6|13
1650521700000|2022-04-21 06:15:00|35263.7|35260.1|35261.7|35258.1|35266.7|35263.1|35261.2|35257.6|28
1650521710000|2022-04-21 06:15:10|35262.2|35258.6|35261.7|35258.1|35263.2|35259.6|35261.7|35258.1|6
1650521720000|2022-04-21 06:15:20|35261.2|35257.6|35259.7|35256.1|35261.7|35258.1|35259.2|35255.6|3
1650521730000|2022-04-21 06:15:30|35259.2|35255.6|35255.7|35252.1|35259.7|35256.1|35254.7|35251.1|10
1650521740000|2022-04-21 06:15:40|35256.2|35252.6|35256.7|35253.1|35257.7|35254.1|35255.7|35252.1|29
1650521750000|2022-04-21 06:15:50|35257.2|35253.6|35255.7|35252.1|35257.7|35254.1|35254.7|35251.1|16
1650521760000|2022-04-21 06:16:00|35255.2|35251.6|35255.7|35252.1|35257.2|35253.6|35254.2|35250.6|26
1650521770000|2022-04-21 06:16:10|35255.2|35251.6|35257.2|35253.6|35257.7|35254.1|35254.7|35251.1|9
1650521780000|2022-04-21 06:16:20|35257.7|35254.1|35257.2|35253.6|35259.7|35256.1|35255.7|35252.1|7
1650521790000|2022-04-21 06:16:30|35257.7|35254.1|35258.2|35254.6|35259.2|35255.6|35257.7|35254.1|2
1650521800000|2022-04-21 06:16:40|35258.7|35255.1|35257.7|35254.1|35259.7|35256.1|35257.2|35253.6|5
1650521810000|2022-04-21 06:16:50|35257.2|35253.6|35253.7|35250.1|35260.2|35256.6|35253.2|35249.6|25
1650521820000|2022-04-21 06:17:00|35254.2|35250.6|35248.7|35245.1|35254.7|35251.1|35247.2|35243.6|25
1650521830000|2022-04-21 06:17:10|35248.2|35244.6|35250.7|35247.1|35250.7|35247.1|35247.7|35244.1|13
1650521840000|2022-04-21 06:17:20|35251.2|35247.6|35255.7|35252.1|35255.7|35252.1|35250.7|35247.1|13
1650521850000|2022-04-21 06:17:30|35256.2|35252.6|35253.7|35250.1|35256.2|35252.6|35253.7|35250.1|8
1650521860000|2022-04-21 06:17:40|35254.2|35250.6|35253.2|35249.6|35255.7|35252.1|35252.7|35249.1|1
1650521870000|2022-04-21 06:17:50|35252.7|35249.1|35252.2|35248.6|35253.7|35250.1|35251.7|35248.1|3
1650521880000|2022-04-21 06:18:00|35251.7|35248.1|35251.2|35247.6|35251.7|35248.1|35249.7|35246.1|7
1650521890000|2022-04-21 06:18:10|35251.7|35248.1|35250.7|35247.1|35252.7|35249.1|35250.7|35247.1|2
1650521900000|2022-04-21 06:18:20|35250.2|35246.6|35250.7|35247.1|35251.2|35247.6|35249.2|35245.6|0
1650521910000|2022-04-21 06:18:30|35250.2|35246.6|35251.2|35247.6|35251.7|35248.1|35249.7|35246.1|3
1650521920000|2022-04-21 06:18:40|35251.7|35248.1|35251.7|35248.1|35251.7|35248.1|35250.7|35247.1|1
1650521930000|2022-04-21 06:18:50|35251.2|35247.6|35254.7|35251.1|35254.7|35251.1|35250.7|35247.1|6
1650521940000|2022-04-21 06:19:00|35255.2|35251.6|35257.7|35254.1|35257.7|35254.1|35254.7|35251.1|11
1650521950000|2022-04-21 06:19:10|35258.2|35254.6|35255.7|35252.1|35258.2|35254.6|35255.7|35252.1|5
1650521960000|2022-04-21 06:19:20|35256.2|35252.6|35257.7|35254.1|35257.7|35254.1|35255.7|35252.1|0
1650521970000|2022-04-21 06:19:30|35258.2|35254.6|35258.2|35254.6|35260.2|35256.6|35258.2|35254.6|9
1650521980000|2022-04-21 06:19:40|35258.7|35255.1|35258.7|35255.1|35259.7|35256.1|35257.7|35254.1|1
1650521990000|2022-04-21 06:19:50|35258.2|35254.6|35257.2|35253.6|35258.7|35255.1|35255.7|35252.1|15
1650522000000|2022-04-21 06:20:00|35257.7|35254.1|35253.7|35250.1|35257.7|35254.1|35252.7|35249.1|10
1650522010000|2022-04-21 06:20:10|35254.2|35250.6|35258.7|35255.1|35258.7|35255.1|35254.2|35250.6|4
1650522020000|2022-04-21 06:20:20|35259.2|35255.6|35262.7|35259.1|35264.7|35261.1|35259.2|35255.6|13
1650522030000|2022-04-21 06:20:30|35262.2|35258.6|35265.2|35261.6|35265.7|35262.1|35262.2|35258.6|1
1650522040000|2022-04-21 06:20:40|35265.7|35262.1|35266.7|35263.1|35266.7|35263.1|35265.2|35261.6|2
1650522050000|2022-04-21 06:20:50|35266.2|35262.6|35268.7|35265.1|35269.7|35266.1|35266.2|35262.6|15
1650522060000|2022-04-21 06:21:00|35268.2|35264.6|35266.7|35263.1|35268.7|35265.1|35266.2|35262.6|6
1650522070000|2022-04-21 06:21:10|35267.2|35263.6|35265.7|35262.1|35267.2|35263.6|35265.2|35261.6|6
1650522080000|2022-04-21 06:21:20|35266.2|35262.6|35264.7|35261.1|35267.2|35263.6|35264.7|35261.1|4
1650522090000|2022-04-21 06:21:30|35264.2|35260.6|35267.7|35264.1|35267.7|35264.1|35263.7|35260.1|6
1650522100000|2022-04-21 06:21:40|35268.7|35265.1|35266.7|35263.1|35268.7|35265.1|35265.7|35262.1|2
1650522110000|2022-04-21 06:21:50|35266.2|35262.6|35267.7|35264.1|35267.7|35264.1|35265.2|35261.6|2
1650522120000|2022-04-21 06:22:00|35267.2|35263.6|35268.7|35265.1|35269.7|35266.1|35267.2|35263.6|10
1650522130000|2022-04-21 06:22:10|35269.2|35265.6|35267.7|35264.1|35269.2|35265.6|35266.7|35263.1|2
1650522140000|2022-04-21 06:22:20|35267.2|35263.6|35266.7|35263.1|35268.2|35264.6|35266.7|35263.1|0
1650522150000|2022-04-21 06:22:30|35267.2|35263.6|35267.2|35263.6|35267.7|35264.1|35266.7|35263.1|4
1650522160000|2022-04-21 06:22:40|35266.7|35263.1|35267.7|35264.1|35269.2|35265.6|35266.7|35263.1|5
1650522170000|2022-04-21 06:22:50|35267.2|35263.6|35267.7|35264.1|35267.7|35264.1|35265.7|35262.1|1
1650522180000|2022-04-21 06:23:00|35267.2|35263.6|35269.7|35266.1|35269.7|35266.1|35266.7|35263.1|2
1650522190000|2022-04-21 06:23:10|35270.2|35266.6|35270.7|35267.1|35272.2|35268.6|35269.7|35266.1|7
1650522200000|2022-04-21 06:23:20|35270.2|35266.6|35270.7|35267.1|35271.7|35268.1|35270.2|35266.6|2
1650522210000|2022-04-21 06:23:30|35270.2|35266.6|35270.7|35267.1|35271.2|35267.6|35269.7|35266.1|0
1650522220000|2022-04-21 06:23:40|35271.2|35267.6|35268.7|35265.1|35271.2|35267.6|35264.7|35261.1|8
1650522230000|2022-04-21 06:23:50|35268.2|35264.6|35266.7|35263.1|35268.7|35265.1|35266.7|35263.1|0
1650522240000|2022-04-21 06:24:00|35266.2|35262.6|35263.2|35259.6|35266.7|35263.1|35263.2|35259.6|8
1650522250000|2022-04-21 06:24:10|35263.7|35260.1|35265.7|35262.1|35266.7|35263.1|35262.7|35259.1|2
1650522260000|2022-04-21 06:24:20|35265.2|35261.6|35266.2|35262.6|35266.2|35262.6|35264.7|35261.1|0
1650522270000|2022-04-21 06:24:30|35263.7|35260.1|35265.7|35262.1|35265.7|35262.1|35263.2|35259.6|4
1650522280000|2022-04-21 06:24:40|35266.2|35262.6|35266.7|35263.1|35266.7|35263.1|35265.7|35262.1|1
1650522290000|2022-04-21 06:24:50|35267.2|35263.6|35267.2|35263.6|35267.2|35263.6|35266.7|35263.1|1
1650522300000|2022-04-21 06:25:00|35267.7|35264.1|35263.7|35260.1|35267.7|35264.1|35261.7|35258.1|12
1650522310000|2022-04-21 06:25:10|35263.2|35259.6|35263.7|35260.1|35263.7|35260.1|35262.7|35259.1|4
1650522320000|2022-04-21 06:25:20|35263.2|35259.6|35261.7|35258.1|35264.2|35260.6|35261.7|35258.1|7
1650522330000|2022-04-21 06:25:30|35262.2|35258.6|35262.2|35258.6|35263.7|35260.1|35261.7|35258.1|2
1650522340000|2022-04-21 06:25:40|35261.7|35258.1|35262.7|35259.1|35263.2|35259.6|35261.7|35258.1|2
1650522350000|2022-04-21 06:25:50|35262.2|35258.6|35261.7|35258.1|35263.2|35259.6|35261.7|35258.1|3
1650522360000|2022-04-21 06:26:00|35261.2|35257.6|35260.7|35257.1|35261.7|35258.1|35258.2|35254.6|12
1650522370000|2022-04-21 06:26:10|35260.2|35256.6|35260.7|35257.1|35261.2|35257.6|35259.7|35256.1|0
1650522380000|2022-04-21 06:26:20|35260.2|35256.6|35259.7|35256.1|35261.2|35257.6|35259.7|35256.1|0
1650522390000|2022-04-21 06:26:30|35260.2|35256.6|35259.7|35256.1|35260.7|35257.1|35259.7|35256.1|0
1650522400000|2022-04-21 06:26:40|35259.2|35255.6|35259.7|35256.1|35260.2|35256.6|35258.7|35255.1|1
1650522410000|2022-04-21 06:26:50|35259.2|35255.6|35257.7|35254.1|35259.7|35256.1|35257.2|35253.6|0
1650522420000|2022-04-21 06:27:00|35257.2|35253.6|35257.7|35254.1|35258.2|35254.6|35256.7|35253.1|1
1650522430000|2022-04-21 06:27:10|35257.2|35253.6|35257.7|35254.1|35258.2|35254.6|35257.2|35253.6|2
1650522440000|2022-04-21 06:27:20|35258.2|35254.6|35260.7|35257.1|35260.7|35257.1|35258.2|35254.6|2
1650522450000|2022-04-21 06:27:30|35261.2|35257.6|35261.2|35257.6|35261.2|35257.6|35260.7|35257.1|2
1650522460000|2022-04-21 06:27:40|35262.7|35259.1|35263.7|35260.1|35265.2|35261.6|35262.7|35259.1|8
1650522470000|2022-04-21 06:27:50|35263.2|35259.6|35264.7|35261.1|35265.2|35261.6|35263.2|35259.6|4
1650522480000|2022-04-21 06:28:00|35265.2|35261.6|35266.7|35263.1|35267.7|35264.1|35265.2|35261.6|22
1650522490000|2022-04-21 06:28:10|35266.2|35262.6|35264.7|35261.1|35266.2|35262.6|35264.2|35260.6|6
1650522500000|2022-04-21 06:28:20|35264.2|35260.6|35261.7|35258.1|35264.7|35261.1|35261.7|35258.1|1
1650522510000|2022-04-21 06:28:30|35261.2|35257.6|35262.7|35259.1|35262.7|35259.1|35261.2|35257.6|2
1650522520000|2022-04-21 06:28:40|35263.2|35259.6|35263.7|35260.1|35263.7|35260.1|35262.7|35259.1|3
1650522530000|2022-04-21 06:28:50|35263.2|35259.6|35263.2|35259.6|35263.7|35260.1|35261.7|35258.1|7
1650522540000|2022-04-21 06:29:00|35263.7|35260.1|35267.7|35264.1|35267.7|35264.1|35263.7|35260.1|2
1650522550000|2022-04-21 06:29:10|35268.7|35265.1|35268.2|35264.6|35269.7|35266.1|35266.7|35263.1|7
1650522560000|2022-04-21 06:29:20|35267.7|35264.1|35269.7|35266.1|35272.7|35269.1|35267.7|35264.1|7
1650522570000|2022-04-21 06:29:30|35269.2|35265.6|35269.2|35265.6|35271.2|35267.6|35268.2|35264.6|6
1650522580000|2022-04-21 06:29:40|35268.7|35265.1|35267.7|35264.1|35269.7|35266.1|35266.7|35263.1|4
1650522590000|2022-04-21 06:29:50|35267.2|35263.6|35267.7|35264.1|35268.2|35264.6|35265.7|35262.1|3
1650522600000|2022-04-21 06:30:00|35268.2|35264.6|35266.7|35263.1|35268.7|35265.1|35266.2|35262.6|2
1650522610000|2022-04-21 06:30:10|35267.2|35263.6|35269.7|35266.1|35270.7|35267.1|35266.7|35263.1|2
1650522620000|2022-04-21 06:30:20|35269.2|35265.6|35272.7|35269.1|35272.7|35269.1|35268.2|35264.6|9
1650522630000|2022-04-21 06:30:30|35272.2|35268.6|35274.2|35270.6|35275.2|35271.6|35271.7|35268.1|8
1650522640000|2022-04-21 06:30:40|35274.7|35271.1|35267.2|35263.6|35274.7|35271.1|35267.2|35263.6|28
1650522650000|2022-04-21 06:30:50|35267.7|35264.1|35267.7|35264.1|35269.2|35265.6|35266.2|35262.6|12
1650522660000|2022-04-21 06:31:00|35267.2|35263.6|35263.7|35260.1|35267.7|35264.1|35262.7|35259.1|17
1650522670000|2022-04-21 06:31:10|35263.2|35259.6|35262.7|35259.1|35263.7|35260.1|35261.2|35257.6|8
1650522680000|2022-04-21 06:31:20|35263.2|35259.6|35258.2|35254.6|35263.2|35259.6|35256.7|35253.1|3
1650522690000|2022-04-21 06:31:30|35257.7|35254.1|35258.7|35255.1|35259.2|35255.6|35255.7|35252.1|2
1650522700000|2022-04-21 06:31:40|35259.2|35255.6|35261.7|35258.1|35262.2|35258.6|35256.2|35252.6|9
1650522710000|2022-04-21 06:31:50|35261.2|35257.6|35257.7|35254.1|35261.7|35258.1|35257.7|35254.1|4
1650522720000|2022-04-21 06:32:00|35258.2|35254.6|35257.2|35253.6|35260.2|35256.6|35256.7|35253.1|15
1650522730000|2022-04-21 06:32:10|35257.7|35254.1|35257.2|35253.6|35258.7|35255.1|35256.2|35252.6|7
1650522740000|2022-04-21 06:32:20|35256.7|35253.1|35256.2|35252.6|35260.7|35257.1|35255.2|35251.6|7
1650522750000|2022-04-21 06:32:30|35255.2|35251.6|35256.2|35252.6|35258.7|35255.1|35254.7|35251.1|0
1650522760000|2022-04-21 06:32:40|35256.7|35253.1|35256.7|35253.1|35257.2|35253.6|35255.7|35252.1|7
1650522770000|2022-04-21 06:32:50|35257.2|35253.6|35259.7|35256.1|35259.7|35256.1|35256.2|35252.6|4
1650522780000|2022-04-21 06:33:00|35260.2|35256.6|35260.2|35256.6|35262.7|35259.1|35258.7|35255.1|6
1650522790000|2022-04-21 06:33:10|35260.7|35257.1|35261.7|35258.1|35263.2|35259.6|35259.7|35256.1|3
1650522800000|2022-04-21 06:33:20|35261.2|35257.6|35259.7|35256.1|35262.7|35259.1|35257.2|35253.6|0
1650522810000|2022-04-21 06:33:30|35259.2|35255.6|35258.7|35255.1|35259.7|35256.1|35258.7|35255.1|2
1650522820000|2022-04-21 06:33:40|35258.2|35254.6|35256.2|35252.6|35258.2|35254.6|35254.7|35251.1|6
1650522830000|2022-04-21 06:33:50|35255.7|35252.1|35253.7|35250.1|35257.2|35253.6|35253.7|35250.1|0
1650522840000|2022-04-21 06:34:00|35253.2|35249.6|35253.7|35250.1|35254.2|35250.6|35252.7|35249.1|2
1650522850000|2022-04-21 06:34:10|35253.2|35249.6|35253.7|35250.1|35254.7|35251.1|35252.2|35248.6|5
1650522860000|2022-04-21 06:34:20|35254.2|35250.6|35253.7|35250.1|35254.2|35250.6|35252.7|35249.1|1
1650522870000|2022-04-21 06:34:30|35254.2|35250.6|35252.7|35249.1|35256.2|35252.6|35252.7|35249.1|5
1650522880000|2022-04-21 06:34:40|35252.2|35248.6|35252.7|35249.1|35254.2|35250.6|35252.2|35248.6|6
1650522890000|2022-04-21 06:34:50|35252.2|35248.6|35252.7|35249.1|35254.2|35250.6|35251.7|35248.1|15
1650522900000|2022-04-21 06:35:00|35252.2|35248.6|35252.2|35248.6|35253.7|35250.1|35251.7|35248.1|3
1650522910000|2022-04-21 06:35:10|35252.7|35249.1|35253.2|35249.6|35253.7|35250.1|35252.2|35248.6|2
1650522920000|2022-04-21 06:35:20|35252.7|35249.1|35253.7|35250.1|35254.2|35250.6|35252.2|35248.6|3
1650522930000|2022-04-21 06:35:30|35254.2|35250.6|35252.7|35249.1|35254.7|35251.1|35252.7|35249.1|4
1650522940000|2022-04-21 06:35:40|35253.2|35249.6|35252.7|35249.1|35253.7|35250.1|35252.7|35249.1|2
1650522950000|2022-04-21 06:35:50|35252.2|35248.6|35254.7|35251.1|35254.7|35251.1|35252.2|35248.6|3
1650522960000|2022-04-21 06:36:00|35255.2|35251.6|35255.7|35252.1|35256.2|35252.6|35254.7|35251.1|5
1650522970000|2022-04-21 06:36:10|35256.2|35252.6|35255.7|35252.1|35256.7|35253.1|35255.7|35252.1|0
1650522980000|2022-04-21 06:36:20|35256.2|35252.6|35257.2|35253.6|35259.7|35256.1|35255.7|35252.1|9
1650522990000|2022-04-21 06:36:30|35256.7|35253.1|35255.7|35252.1|35256.7|35253.1|35255.7|35252.1|2
1650523000000|2022-04-21 06:36:40|35256.2|35252.6|35256.2|35252.6|35256.7|35253.1|35255.7|35252.1|0
1650523010000|2022-04-21 06:36:50|35256.7|35253.1|35255.7|35252.1|35256.7|35253.1|35255.7|35252.1|0
1650523020000|2022-04-21 06:37:00|35255.2|35251.6|35253.7|35250.1|35256.7|35253.1|35253.7|35250.1|6
1650523030000|2022-04-21 06:37:10|35253.2|35249.6|35257.2|35253.6|35257.7|35254.1|35252.7|35249.1|2
1650523040000|2022-04-21 06:37:20|35258.2|35254.6|35258.7|35255.1|35259.7|35256.1|35258.2|35254.6|2
1650523050000|2022-04-21 06:37:30|35258.2|35254.6|35256.7|35253.1|35258.2|35254.6|35256.2|35252.6|3
1650523060000|2022-04-21 06:37:40|35257.2|35253.6|35256.7|35253.1|35257.7|35254.1|35255.7|35252.1|1
1650523070000|2022-04-21 06:37:50|35256.2|35252.6|35258.7|35255.1|35258.7|35255.1|35256.2|35252.6|2
1650523080000|2022-04-21 06:38:00|35259.2|35255.6|35259.7|35256.1|35263.2|35259.6|35257.7|35254.1|23
1650523090000|2022-04-21 06:38:10|35260.2|35256.6|35261.2|35257.6|35261.7|35258.1|35257.7|35254.1|33
1650523100000|2022-04-21 06:38:20|35261.7|35258.1|35264.7|35261.1|35265.7|35262.1|35261.7|35258.1|3
1650523110000|2022-04-21 06:38:30|35265.2|35261.6|35261.7|35258.1|35265.7|35262.1|35260.7|35257.1|12
1650523120000|2022-04-21 06:38:40|35261.2|35257.6|35260.7|35257.1|35261.7|35258.1|35260.7|35257.1|1
1650523130000|2022-04-21 06:38:50|35261.2|35257.6|35260.7|35257.1|35261.2|35257.6|35259.7|35256.1|1
1650523140000|2022-04-21 06:39:00|35260.2|35256.6|35261.7|35258.1|35261.7|35258.1|35260.2|35256.6|1
1650523150000|2022-04-21 06:39:10|35261.2|35257.6|35256.7|35253.1|35261.7|35258.1|35256.2|35252.6|12
1650523160000|2022-04-21 06:39:20|35256.2|35252.6|35259.2|35255.6|35259.2|35255.6|35254.7|35251.1|5
1650523170000|2022-04-21 06:39:30|35259.7|35256.1|35256.7|35253.1|35259.7|35256.1|35255.7|35252.1|8
1650523180000|2022-04-21 06:39:40|35256.2|35252.6|35256.7|35253.1|35256.7|35253.1|35254.7|35251.1|0
1650523190000|2022-04-21 06:39:50|35257.2|35253.6|35260.7|35257.1|35261.7|35258.1|35257.2|35253.6|7
1650523200000|2022-04-21 06:40:00|35259.7|35256.1|35259.7|35256.1|35260.2|35256.6|35258.2|35254.6|5
1650523210000|2022-04-21 06:40:10|35259.2|35255.6|35260.2|35256.6|35262.2|35258.6|35259.2|35255.6|6
1650523220000|2022-04-21 06:40:20|35259.7|35256.1|35260.2|35256.6|35260.2|35256.6|35258.7|35255.1|1
1650523230000|2022-04-21 06:40:30|35260.7|35257.1|35261.7|35258.1|35262.2|35258.6|35259.7|35256.1|11
1650523240000|2022-04-21 06:40:40|35262.2|35258.6|35262.7|35259.1|35262.7|35259.1|35261.7|35258.1|1
1650523250000|2022-04-21 06:40:50|35263.2|35259.6|35264.7|35261.1|35265.7|35262.1|35263.2|35259.6|6
1650523260000|2022-04-21 06:41:00|35265.2|35261.6|35265.2|35261.6|35265.7|35262.1|35264.2|35260.6|13
1650523270000|2022-04-21 06:41:10|35265.7|35262.1|35266.2|35262.6|35266.7|35263.1|35265.2|35261.6|22
1650523280000|2022-04-21 06:41:20|35266.7|35263.1|35265.7|35262.1|35266.7|35263.1|35265.2|35261.6|12
1650523290000|2022-04-21 06:41:30|35265.2|35261.6|35264.7|35261.1|35265.2|35261.6|35264.2|35260.6|0
1650523300000|2022-04-21 06:41:40|35265.7|35262.1|35264.7|35261.1|35266.2|35262.6|35264.2|35260.6|5
1650523310000|2022-04-21 06:41:50|35265.2|35261.6|35264.7|35261.1|35265.7|35262.1|35264.7|35261.1|1
1650523320000|2022-04-21 06:42:00|35265.2|35261.6|35268.2|35264.6|35268.7|35265.1|35265.2|35261.6|8
1650523330000|2022-04-21 06:42:10|35267.7|35264.1|35269.7|35266.1|35270.2|35266.6|35267.7|35264.1|6
1650523340000|2022-04-21 06:42:20|35269.2|35265.6|35269.7|35266.1|35270.2|35266.6|35269.2|35265.6|0
1650523350000|2022-04-21 06:42:30|35270.2|35266.6|35266.2|35262.6|35270.2|35266.6|35266.2|35262.6|3
1650523360000|2022-04-21 06:42:40|35264.7|35261.1|35266.7|35263.1|35267.2|35263.6|35264.7|35261.1|10
1650523370000|2022-04-21 06:42:50|35267.2|35263.6|35266.7|35263.1|35267.2|35263.6|35265.7|35262.1|1
1650523380000|2022-04-21 06:43:00|35266.2|35262.6|35265.7|35262.1|35267.2|35263.6|35264.7|35261.1|3
1650523390000|2022-04-21 06:43:10|35265.2|35261.6|35265.7|35262.1|35266.2|35262.6|35264.7|35261.1|3
1650523400000|2022-04-21 06:43:20|35266.2|35262.6|35265.7|35262.1|35266.2|35262.6|35264.7|35261.1|2
1650523410000|2022-04-21 06:43:30|35266.2|35262.6|35269.7|35266.1|35269.7|35266.1|35265.7|35262.1|11
1650523420000|2022-04-21 06:43:40|35270.2|35266.6|35271.7|35268.1|35272.2|35268.6|35270.2|35266.6|3
1650523430000|2022-04-21 06:43:50|35271.2|35267.6|35272.7|35269.1|35273.2|35269.6|35270.2|35266.6|8
1650523440000|2022-04-21 06:44:00|35273.2|35269.6|35269.2|35265.6|35273.2|35269.6|35268.7|35265.1|1
1650523450000|2022-04-21 06:44:10|35268.7|35265.1|35270.2|35266.6|35270.2|35266.6|35268.7|35265.1|0
1650523460000|2022-04-21 06:44:20|35269.7|35266.1|35269.2|35265.6|35269.7|35266.1|35266.7|35263.1|9
1650523470000|2022-04-21 06:44:30|35269.7|35266.1|35270.7|35267.1|35270.7|35267.1|35269.2|35265.6|3
1650523480000|2022-04-21 06:44:40|35271.2|35267.6|35271.7|35268.1|35271.7|35268.1|35270.7|35267.1|0
1650523490000|2022-04-21 06:44:50|35271.2|35267.6|35265.7|35262.1|35271.2|35267.6|35264.7|35261.1|1
1650523500000|2022-04-21 06:45:00|35265.2|35261.6|35265.2|35261.6|35266.7|35263.1|35263.7|35260.1|21
1650523510000|2022-04-21 06:45:10|35265.7|35262.1|35264.7|35261.1|35265.7|35262.1|35264.2|35260.6|6
1650523520000|2022-04-21 06:45:20|35265.2|35261.6|35264.7|35261.1|35265.2|35261.6|35263.7|35260.1|6
1650523530000|2022-04-21 06:45:30|35265.2|35261.6|35265.7|35262.1|35265.7|35262.1|35263.7|35260.1|9
1650523540000|2022-04-21 06:45:40|35265.2|35261.6|35266.7|35263.1|35266.7|35263.1|35264.7|35261.1|1
1650523550000|2022-04-21 06:45:50|35267.2|35263.6|35266.7|35263.1|35268.7|35265.1|35266.7|35263.1|3
1650523560000|2022-04-21 06:46:00|35267.2|35263.6|35267.7|35264.1|35268.7|35265.1|35266.7|35263.1|3
1650523570000|2022-04-21 06:46:10|35268.2|35264.6|35272.7|35269.1|35273.2|35269.6|35268.2|35264.6|9
1650523580000|2022-04-21 06:46:20|35272.2|35268.6|35274.7|35271.1|35274.7|35271.1|35272.2|35268.6|11
1650523590000|2022-04-21 06:46:30|35275.2|35271.6|35275.7|35272.1|35278.2|35274.6|35274.7|35271.1|60
1650523600000|2022-04-21 06:46:40|35275.2|35271.6|35280.2|35276.6|35280.7|35277.1|35275.2|35271.6|15
1650523610000|2022-04-21 06:46:50|35279.7|35276.1|35279.7|35276.1|35281.2|35277.6|35279.7|35276.1|10
1650523620000|2022-04-21 06:47:00|35279.2|35275.6|35276.2|35272.6|35279.2|35275.6|35275.7|35272.1|3
1650523630000|2022-04-21 06:47:10|35276.7|35273.1|35272.7|35269.1|35276.7|35273.1|35272.7|35269.1|5
1650523640000|2022-04-21 06:47:20|35272.2|35268.6|35274.2|35270.6|35274.7|35271.1|35272.2|35268.6|1
1650523650000|2022-04-21 06:47:30|35274.7|35271.1|35271.7|35268.1|35274.7|35271.1|35271.7|35268.1|2
1650523660000|2022-04-21 06:47:40|35271.2|35267.6|35272.2|35268.6|35272.2|35268.6|35269.7|35266.1|0
1650523670000|2022-04-21 06:47:50|35271.7|35268.1|35272.7|35269.1|35273.2|35269.6|35271.7|35268.1|2
1650523680000|2022-04-21 06:48:00|35272.2|35268.6|35271.7|35268.1|35273.2|35269.6|35271.2|35267.6|1
1650523690000|2022-04-21 06:48:10|35271.2|35267.6|35272.7|35269.1|35272.7|35269.1|35270.7|35267.1|4
1650523700000|2022-04-21 06:48:20|35272.2|35268.6|35271.7|35268.1|35273.2|35269.6|35271.7|35268.1|0
1650523710000|2022-04-21 06:48:30|35272.2|35268.6|35271.7|35268.1|35272.2|35268.6|35269.7|35266.1|7
1650523720000|2022-04-21 06:48:40|35271.2|35267.6|35272.7|35269.1|35272.7|35269.1|35270.2|35266.6|1
1650523730000|2022-04-21 06:48:50|35272.2|35268.6|35269.7|35266.1|35272.2|35268.6|35269.7|35266.1|3
1650523740000|2022-04-21 06:49:00|35269.2|35265.6|35269.2|35265.6|35269.7|35266.1|35268.7|35265.1|6
1650523750000|2022-04-21 06:49:10|35268.7|35265.1|35267.7|35264.1|35269.2|35265.6|35267.7|35264.1|0
1650523760000|2022-04-21 06:49:20|35267.2|35263.6|35267.7|35264.1|35268.2|35264.6|35267.2|35263.6|3
1650523770000|2022-04-21 06:49:30|35267.2|35263.6|35266.7|35263.1|35267.7|35264.1|35266.2|35262.6|3
1650523780000|2022-04-21 06:49:40|35267.2|35263.6|35268.7|35265.1|35269.7|35266.1|35267.2|35263.6|1
1650523790000|2022-04-21 06:49:50|35269.2|35265.6|35270.7|35267.1|35271.7|35268.1|35268.7|35265.1|2
1650523800000|2022-04-21 06:50:00|35270.2|35266.6|35269.7|35266.1|35270.7|35267.1|35269.2|35265.6|0
1650523820000|2022-04-21 06:50:20|35271.2|35267.6|35269.7|35266.1|35272.2|35268.6|35268.7|35265.1|3
1650523830000|2022-04-21 06:50:30|35269.2|35265.6|35269.2|35265.6|35269.2|35265.6|35268.7|35265.1|0
1650523840000|2022-04-21 06:50:40|35268.7|35265.1|35267.7|35264.1|35269.2|35265.6|35267.7|35264.1|2
1650523850000|2022-04-21 06:50:50|35268.2|35264.6|35266.7|35263.1|35268.2|35264.6|35266.7|35263.1|1
1650523860000|2022-04-21 06:51:00|35266.2|35262.6|35267.7|35264.1|35268.2|35264.6|35266.2|35262.6|1
1650523870000|2022-04-21 06:51:10|35264.7|35261.1|35263.7|35260.1|35265.7|35262.1|35263.2|35259.6|2
1650523880000|2022-04-21 06:51:20|35263.2|35259.6|35264.2|35260.6|35264.7|35261.1|35263.2|35259.6|0
1650523890000|2022-04-21 06:51:30|35264.7|35261.1|35263.7|35260.1|35264.7|35261.1|35263.7|35260.1|5
1650523900000|2022-04-21 06:51:40|35264.2|35260.6|35267.2|35263.6|35267.7|35264.1|35264.2|35260.6|7
1650523910000|2022-04-21 06:51:50|35267.7|35264.1|35267.7|35264.1|35267.7|35264.1|35266.2|35262.6|0
1650523920000|2022-04-21 06:52:00|35268.2|35264.6|35265.7|35262.1|35268.2|35264.6|35265.2|35261.6|1
1650523930000|2022-04-21 06:52:10|35266.2|35262.6|35270.2|35266.6|35270.2|35266.6|35265.7|35262.1|2
1650523940000|2022-04-21 06:52:20|35270.7|35267.1|35267.2|35263.6|35271.2|35267.6|35267.2|35263.6|1
1650523950000|2022-04-21 06:52:30|35266.7|35263.1|35267.2|35263.6|35267.7|35264.1|35265.7|35262.1|1
1650523960000|2022-04-21 06:52:40|35267.7|35264.1|35265.2|35261.6|35268.2|35264.6|35263.2|35259.6|5
1650523970000|2022-04-21 06:52:50|35264.7|35261.1|35263.2|35259.6|35264.7|35261.1|35261.7|35258.1|3
1650523980000|2022-04-21 06:53:00|35262.7|35259.1|35263.7|35260.1|35263.7|35260.1|35261.7|35258.1|8
1650523990000|2022-04-21 06:53:10|35265.2|35261.6|35263.2|35259.6|35265.2|35261.6|35263.2|35259.6|4
1650524000000|2022-04-21 06:53:20|35263.7|35260.1|35264.7|35261.1|35264.7|35261.1|35263.7|35260.1|0
1650524010000|2022-04-21 06:53:30|35265.2|35261.6|35266.7|35263.1|35266.7|35263.1|35264.7|35261.1|0
1650524020000|2022-04-21 06:53:40|35266.2|35262.6|35266.7|35263.1|35266.7|35263.1|35266.2|35262.6|1
1650524030000|2022-04-21 06:53:50|35266.2|35262.6|35267.2|35263.6|35267.2|35263.6|35266.2|35262.6|0
1650524040000|2022-04-21 06:54:00|35266.7|35263.1|35268.7|35265.1|35269.2|35265.6|35266.7|35263.1|3
1650524050000|2022-04-21 06:54:10|35269.7|35266.1|35267.7|35264.1|35269.7|35266.1|35266.7|35263.1|1
1650524060000|2022-04-21 06:54:20|35267.2|35263.6|35267.2|35263.6|35268.2|35264.6|35267.2|35263.6|0
1650524070000|2022-04-21 06:54:30|35266.7|35263.1|35270.2|35266.6|35270.7|35267.1|35266.2|35262.6|13
1650524080000|2022-04-21 06:54:40|35270.7|35267.1|35271.2|35267.6|35271.2|35267.6|35268.7|35265.1|3
1650524090000|2022-04-21 06:54:50|35271.7|35268.1|35275.2|35271.6|35276.7|35273.1|35271.2|35267.6|8
1650524100000|2022-04-21 06:55:00|35275.7|35272.1|35277.7|35274.1|35279.2|35275.6|35275.7|35272.1|2
1650524110000|2022-04-21 06:55:10|35277.2|35273.6|35277.2|35273.6|35277.7|35274.1|35275.7|35272.1|0
1650524120000|2022-04-21 06:55:20|35276.7|35273.1|35276.2|35272.6|35277.2|35273.6|35276.2|35272.6|2
1650524130000|2022-04-21 06:55:30|35275.7|35272.1|35276.2|35272.6|35276.7|35273.1|35275.2|35271.6|0
1650524140000|2022-04-21 06:55:40|35275.7|35272.1|35277.2|35273.6|35277.2|35273.6|35275.2|35271.6|4
1650524150000|2022-04-21 06:55:50|35276.7|35273.1|35276.2|35272.6|35277.2|35273.6|35275.7|35272.1|4
1650524160000|2022-04-21 06:56:00|35276.7|35273.1|35276.7|35273.1|35278.2|35274.6|35276.2|35272.6|7
1650524170000|2022-04-21 06:56:10|35277.2|35273.6|35282.7|35279.1|35282.7|35279.1|35277.2|35273.6|11
1650524180000|2022-04-21 06:56:20|35283.2|35279.6|35286.7|35283.1|35287.2|35283.6|35283.2|35279.6|3
1650524190000|2022-04-21 06:56:30|35287.2|35283.6|35288.7|35285.1|35288.7|35285.1|35286.7|35283.1|13
1650524200000|2022-04-21 06:56:40|35288.2|35284.6|35288.7|35285.1|35288.7|35285.1|35287.7|35284.1|5
1650524210000|2022-04-21 06:56:50|35287.7|35284.1|35288.7|35285.1|35288.7|35285.1|35287.7|35284.1|10
1650524220000|2022-04-21 06:57:00|35289.2|35285.6|35290.7|35287.1|35292.7|35289.1|35289.2|35285.6|11
1650524230000|2022-04-21 06:57:10|35290.2|35286.6|35291.2|35287.6|35291.7|35288.1|35290.2|35286.6|3
1650524240000|2022-04-21 06:57:20|35291.7|35288.1|35291.7|35288.1|35291.7|35288.1|35291.2|35287.6|0
1650524250000|2022-04-21 06:57:30|35291.2|35287.6|35285.7|35282.1|35291.2|35287.6|35285.7|35282.1|13
1650524260000|2022-04-21 06:57:40|35285.2|35281.6|35285.7|35282.1|35286.2|35282.6|35285.2|35281.6|7
1650524270000|2022-04-21 06:57:50|35286.2|35282.6|35281.7|35278.1|35286.2|35282.6|35281.7|35278.1|11
1650524280000|2022-04-21 06:58:00|35282.7|35279.1|35280.2|35276.6|35283.7|35280.1|35280.2|35276.6|3
1650524290000|2022-04-21 06:58:10|35279.7|35276.1|35278.7|35275.1|35281.2|35277.6|35278.7|35275.1|12
1650524300000|2022-04-21 06:58:20|35280.2|35276.6|35279.7|35276.1|35280.7|35277.1|35279.2|35275.6|7
1650524310000|2022-04-21 06:58:30|35280.2|35276.6|35280.2|35276.6|35280.2|35276.6|35278.7|35275.1|1
1650524320000|2022-04-21 06:58:40|35279.7|35276.1|35283.2|35279.6|35283.7|35280.1|35279.2|35275.6|2
1650524330000|2022-04-21 06:58:50|35282.7|35279.1|35286.2|35282.6|35287.2|35283.6|35282.7|35279.1|1
1650524340000|2022-04-21 06:59:00|35285.7|35282.1|35286.2|35282.6|35287.7|35284.1|35285.2|35281.6|5
1650524350000|2022-04-21 06:59:10|35285.7|35282.1|35282.2|35278.6|35286.2|35282.6|35280.7|35277.1|7
1650524360000|2022-04-21 06:59:20|35283.7|35280.1|35284.2|35280.6|35285.7|35282.1|35283.2|35279.6|6
1650524370000|2022-04-21 06:59:30|35283.7|35280.1|35286.2|35282.6|35287.2|35283.6|35283.2|35279.6|5
1650524380000|2022-04-21 06:59:40|35285.7|35282.1|35286.7|35283.1|35286.7|35283.1|35284.2|35280.6|0
1650524390000|2022-04-21 06:59:50|35287.2|35283.6|35287.2|35283.6|35288.2|35284.6|35284.2|35280.6|20
1650524400000|2022-04-21 07:00:00|35288.2|35284.6|35282.7|35279.1|35291.7|35288.1|35280.7|35277.1|144
1650524410000|2022-04-21 07:00:10|35282.2|35278.6|35274.2|35270.6|35282.2|35278.6|35270.7|35267.1|36
1650524420000|2022-04-21 07:00:20|35274.7|35271.1|35266.7|35263.1|35274.7|35271.1|35265.2|35261.6|41
1650524430000|2022-04-21 07:00:30|35266.2|35262.6|35265.7|35262.1|35268.7|35265.1|35263.7|35260.1|12
1650524440000|2022-04-21 07:00:40|35264.7|35261.1|35255.7|35252.1|35266.7|35263.1|35254.7|35251.1|27
1650524450000|2022-04-21 07:00:50|35255.2|35251.6|35265.2|35261.6|35265.2|35261.6|35254.7|35251.1|27
1650524460000|2022-04-21 07:01:00|35264.7|35261.1|35258.2|35254.6|35265.2|35261.6|35257.2|35253.6|33
1650524470000|2022-04-21 07:01:10|35258.7|35255.1|35261.7|35258.1|35263.2|35259.6|35256.7|35253.1|31
1650524480000|2022-04-21 07:01:20|35261.2|35257.6|35266.7|35263.1|35266.7|35263.1|35260.2|35256.6|13
1650524490000|2022-04-21 07:01:30|35266.2|35262.6|35255.2|35251.6|35266.7|35263.1|35254.7|35251.1|21
1650524500000|2022-04-21 07:01:40|35254.7|35251.1|35256.7|35253.1|35258.2|35254.6|35254.7|35251.1|10
1650524510000|2022-04-21 07:01:50|35257.2|35253.6|35257.7|35254.1|35259.2|35255.6|35256.7|35253.1|10
1650524520000|2022-04-21 07:02:00|35257.2|35253.6|35252.7|35249.1|35257.7|35254.1|35249.7|35246.1|39
1650524530000|2022-04-21 07:02:10|35253.2|35249.6|35261.7|35258.1|35262.7|35259.1|35253.2|35249.6|36
1650524540000|2022-04-21 07:02:20|35261.2|35257.6|35256.7|35253.1|35261.7|35258.1|35254.7|35251.1|10
1650524550000|2022-04-21 07:02:30|35256.2|35252.6|35256.7|35253.1|35259.7|35256.1|35255.7|35252.1|9
1650524560000|2022-04-21 07:02:40|35257.2|35253.6|35259.7|35256.1|35259.7|35256.1|35256.7|35253.1|5
1650524570000|2022-04-21 07:02:50|35261.7|35258.1|35263.7|35260.1|35264.7|35261.1|35257.7|35254.1|39
1650524580000|2022-04-21 07:03:00|35264.7|35261.1|35272.2|35268.6|35275.7|35272.1|35264.2|35260.6|50
1650524590000|2022-04-21 07:03:10|35271.7|35268.1|35270.7|35267.1|35275.7|35272.1|35270.2|35266.6|28
1650524600000|2022-04-21 07:03:20|35270.2|35266.6|35262.2|35258.6|35270.7|35267.1|35260.2|35256.6|14
1650524610000|2022-04-21 07:03:30|35261.7|35258.1|35264.7|35261.1|35266.2|35262.6|35259.7|35256.1|26
1650524620000|2022-04-21 07:03:40|35263.7|35260.1|35264.7|35261.1|35266.2|35262.6|35263.2|35259.6|8
1650524630000|2022-04-21 07:03:50|35264.2|35260.6|35264.7|35261.1|35265.2|35261.6|35262.7|35259.1|9
1650524640000|2022-04-21 07:04:00|35265.2|35261.6|35262.7|35259.1|35266.2|35262.6|35261.2|35257.6|21
1650524650000|2022-04-21 07:04:10|35262.2|35258.6|35263.7|35260.1|35263.7|35260.1|35260.7|35257.1|12
1650524660000|2022-04-21 07:04:20|35265.2|35261.6|35263.2|35259.6|35266.7|35263.1|35262.7|35259.1|14
1650524670000|2022-04-21 07:04:30|35262.7|35259.1|35264.7|35261.1|35265.2|35261.6|35262.7|35259.1|7
1650524680000|2022-04-21 07:04:40|35264.2|35260.6|35264.2|35260.6|35265.7|35262.1|35263.2|35259.6|11
1650524690000|2022-04-21 07:04:50|35263.7|35260.1|35261.7|35258.1|35264.7|35261.1|35261.7|35258.1|5
1650524700000|2022-04-21 07:05:00|35261.2|35257.6|35254.7|35251.1|35262.7|35259.1|35253.2|35249.6|43
1650524710000|2022-04-21 07:05:10|35255.2|35251.6|35255.7|35252.1|35258.7|35255.1|35254.2|35250.6|9
1650524720000|2022-04-21 07:05:20|35256.2|35252.6|35257.2|35253.6|35258.7|35255.1|35255.7|35252.1|9
1650524730000|2022-04-21 07:05:30|35257.7|35254.1|35254.7|35251.1|35257.7|35254.1|35253.7|35250.1|6
1650524740000|2022-04-21 07:05:40|35253.2|35249.6|35251.7|35248.1|35254.7|35251.1|35251.7|35248.1|18
1650524750000|2022-04-21 07:05:50|35252.2|35248.6|35254.7|35251.1|35254.7|35251.1|35250.7|35247.1|13
1650524760000|2022-04-21 07:06:00|35255.7|35252.1|35258.7|35255.1|35258.7|35255.1|35251.7|35248.1|22
1650524770000|2022-04-21 07:06:10|35258.2|35254.6|35263.7|35260.1|35264.7|35261.1|35258.2|35254.6|19
1650524780000|2022-04-21 07:06:20|35263.2|35259.6|35267.2|35263.6|35267.7|35264.1|35262.7|35259.1|9
1650524790000|2022-04-21 07:06:30|35267.7|35264.1|35266.7|35263.1|35268.2|35264.6|35265.7|35262.1|7
1650524800000|2022-04-21 07:06:40|35266.2|35262.6|35269.7|35266.1|35270.7|35267.1|35264.2|35260.6|11
1650524810000|2022-04-21 07:06:50|35270.2|35266.6|35265.7|35262.1|35270.2|35266.6|35265.7|35262.1|4
1650524820000|2022-04-21 07:07:00|35266.2|35262.6|35259.7|35256.1|35266.2|35262.6|35259.2|35255.6|13
1650524830000|2022-04-21 07:07:10|35259.2|35255.6|35257.7|35254.1|35260.2|35256.6|35253.7|35250.1|10
1650524840000|2022-04-21 07:07:20|35257.2|35253.6|35264.7|35261.1|35264.7|35261.1|35256.2|35252.6|12
1650524850000|2022-04-21 07:07:30|35265.2|35261.6|35266.7|35263.1|35272.2|35268.6|35263.7|35260.1|26
1650524860000|2022-04-21 07:07:40|35267.7|35264.1|35267.7|35264.1|35269.7|35266.1|35266.7|35263.1|1
1650524870000|2022-04-21 07:07:50|35268.2|35264.6|35265.2|35261.6|35268.7|35265.1|35264.7|35261.1|7
1650524880000|2022-04-21 07:08:00|35264.7|35261.1|35261.2|35257.6|35264.7|35261.1|35258.2|35254.6|11
1650524890000|2022-04-21 07:08:10|35260.7|35257.1|35259.7|35256.1|35260.7|35257.1|35257.7|35254.1|10
1650524900000|2022-04-21 07:08:20|35259.2|35255.6|35253.7|35250.1|35260.2|35256.6|35253.7|35250.1|4
1650524910000|2022-04-21 07:08:30|35254.2|35250.6|35258.7|35255.1|35260.2|35256.6|35253.7|35250.1|5
1650524920000|2022-04-21 07:08:40|35259.7|35256.1|35259.7|35256.1|35262.7|35259.1|35258.7|35255.1|11
1650524930000|2022-04-21 07:08:50|35260.7|35257.1|35263.7|35260.1|35263.7|35260.1|35259.2|35255.6|5
1650524940000|2022-04-21 07:09:00|35264.2|35260.6|35259.2|35255.6|35264.7|35261.1|35259.2|35255.6|6
1650524950000|2022-04-21 07:09:10|35258.2|35254.6|35258.7|35255.1|35260.2|35256.6|35256.7|35253.1|4
1650524960000|2022-04-21 07:09:20|35259.2|35255.6|35264.7|35261.1|35264.7|35261.1|35258.7|35255.1|10
1650524970000|2022-04-21 07:09:30|35264.2|35260.6|35273.7|35270.1|35274.2|35270.6|35264.2|35260.6|18
1650524980000|2022-04-21 07:09:40|35273.2|35269.6|35276.7|35273.1|35277.7|35274.1|35272.7|35269.1|8
1650524990000|2022-04-21 07:09:50|35276.2|35272.6|35281.7|35278.1|35283.2|35279.6|35275.7|35272.1|23
1650525000000|2022-04-21 07:10:00|35282.2|35278.6|35276.7|35273.1|35283.2|35279.6|35276.7|35273.1|19
1650525010000|2022-04-21 07:10:10|35277.7|35274.1|35278.7|35275.1|35279.7|35276.1|35274.7|35271.1|7
1650525020000|2022-04-21 07:10:20|35278.2|35274.6|35281.7|35278.1|35284.2|35280.6|35277.7|35274.1|15
1650525030000|2022-04-21 07:10:30|35281.2|35277.6|35279.7|35276.1|35282.2|35278.6|35277.7|35274.1|8
1650525040000|2022-04-21 07:10:40|35280.2|35276.6|35276.2|35272.6|35280.2|35276.6|35272.7|35269.1|16
1650525050000|2022-04-21 07:10:50|35276.7|35273.1|35275.7|35272.1|35278.2|35274.6|35275.7|35272.1|5
1650525060000|2022-04-21 07:11:00|35275.2|35271.6|35270.7|35267.1|35276.2|35272.6|35270.7|35267.1|6
1650525070000|2022-04-21 07:11:10|35271.2|35267.6|35270.7|35267.1|35272.7|35269.1|35269.2|35265.6|8
1650525080000|2022-04-21 07:11:20|35271.2|35267.6|35268.7|35265.1|35271.2|35267.6|35266.7|35263.1|7
1650525090000|2022-04-21 07:11:30|35268.2|35264.6|35266.7|35263.1|35269.2|35265.6|35266.7|35263.1|6
1650525100000|2022-04-21 07:11:40|35267.2|35263.6|35262.2|35258.6|35268.2|35264.6|35261.2|35257.6|1
1650525110000|2022-04-21 07:11:50|35262.7|35259.1|35266.7|35263.1|35267.7|35264.1|35261.7|35258.1|6
1650525120000|2022-04-21 07:12:00|35267.2|35263.6|35262.7|35259.1|35267.2|35263.6|35261.7|35258.1|9
1650525130000|2022-04-21 07:12:10|35263.2|35259.6|35264.7|35261.1|35266.2|35262.6|35262.7|35259.1|3
1650525140000|2022-04-21 07:12:20|35265.2|35261.6|35274.7|35271.1|35274.7|35271.1|35265.2|35261.6|12
1650525150000|2022-04-21 07:12:30|35275.2|35271.6|35275.7|35272.1|35276.2|35272.6|35272.7|35269.1|14
1650525160000|2022-04-21 07:12:40|35275.2|35271.6|35272.7|35269.1|35275.7|35272.1|35271.2|35267.6|16
1650525170000|2022-04-21 07:12:50|35272.2|35268.6|35271.7|35268.1|35273.2|35269.6|35269.7|35266.1|5
1650525180000|2022-04-21 07:13:00|35272.2|35268.6|35272.7|35269.1|35274.7|35271.1|35270.7|35267.1|18
1650525190000|2022-04-21 07:13:10|35272.2|35268.6|35277.7|35274.1|35280.2|35276.6|35271.7|35268.1|18
1650525200000|2022-04-21 07:13:20|35277.2|35273.6|35272.7|35269.1|35277.7|35274.1|35271.2|35267.6|12
1650525210000|2022-04-21 07:13:30|35272.2|35268.6|35271.7|35268.1|35274.2|35270.6|35271.2|35267.6|7
1650525220000|2022-04-21 07:13:40|35271.2|35267.6|35271.7|35268.1|35273.7|35270.1|35268.7|35265.1|7
1650525230000|2022-04-21 07:13:50|35271.2|35267.6|35278.7|35275.1|35279.2|35275.6|35268.7|35265.1|9
1650525240000|2022-04-21 07:14:00|35279.2|35275.6|35286.7|35283.1|35288.7|35285.1|35278.7|35275.1|34
1650525250000|2022-04-21 07:14:10|35285.7|35282.1|35278.7|35275.1|35286.7|35283.1|35278.7|35275.1|11
1650525260000|2022-04-21 07:14:20|35279.2|35275.6|35279.7|35276.1|35281.2|35277.6|35278.7|35275.1|9
1650525270000|2022-04-21 07:14:30|35279.2|35275.6|35277.7|35274.1|35279.7|35276.1|35275.7|35272.1|4
1650525280000|2022-04-21 07:14:40|35277.2|35273.6|35277.7|35274.1|35279.7|35276.1|35275.7|35272.1|7
1650525290000|2022-04-21 07:14:50|35278.2|35274.6|35284.2|35280.6|35286.7|35283.1|35278.2|35274.6|14
1650525300000|2022-04-21 07:15:00|35284.7|35281.1|35288.7|35285.1|35291.7|35288.1|35282.7|35279.1|13
1650525310000|2022-04-21 07:15:10|35289.2|35285.6|35292.2|35288.6|35292.2|35288.6|35284.7|35281.1|29
1650525320000|2022-04-21 07:15:20|35293.2|35289.6|35291.7|35288.1|35294.2|35290.6|35290.7|35287.1|8
1650525330000|2022-04-21 07:15:30|35292.7|35289.1|35290.7|35287.1|35292.7|35289.1|35289.2|35285.6|5
1650525340000|2022-04-21 07:15:40|35291.2|35287.6|35289.2|35285.6|35291.7|35288.1|35287.7|35284.1|21
1650525350000|2022-04-21 07:15:50|35288.7|35285.1|35294.7|35291.1|35294.7|35291.1|35287.7|35284.1|9
1650525360000|2022-04-21 07:16:00|35295.2|35291.6|35299.7|35296.1|35300.7|35297.1|35292.7|35289.1|58
1650525370000|2022-04-21 07:16:10|35299.2|35295.6|35301.7|35298.1|35302.2|35298.6|35297.7|35294.1|36
1650525380000|2022-04-21 07:16:20|35302.2|35298.6|35301.2|35297.6|35302.7|35299.1|35299.7|35296.1|13
1650525390000|2022-04-21 07:16:30|35301.7|35298.1|35305.2|35301.6|35307.2|35303.6|35299.7|35296.1|35
1650525400000|2022-04-21 07:16:40|35305.7|35302.1|35301.7|35298.1|35307.7|35304.1|35300.7|35297.1|27
1650525410000|2022-04-21 07:16:50|35302.7|35299.1|35304.7|35301.1|35305.2|35301.6|35302.2|35298.6|9
1650525420000|2022-04-21 07:17:00|35304.2|35300.6|35303.7|35300.1|35304.7|35301.1|35299.2|35295.6|14
1650525430000|2022-04-21 07:17:10|35304.2|35300.6|35301.7|35298.1|35305.2|35301.6|35300.7|35297.1|9
1650525440000|2022-04-21 07:17:20|35301.2|35297.6|35301.7|35298.1|35304.7|35301.1|35301.2|35297.6|2
1650525450000|2022-04-21 07:17:30|35301.2|35297.6|35300.7|35297.1|35302.2|35298.6|35299.7|35296.1|11
1650525460000|2022-04-21 07:17:40|35301.2|35297.6|35299.2|35295.6|35301.7|35298.1|35298.7|35295.1|2
1650525470000|2022-04-21 07:17:50|35298.7|35295.1|35296.2|35292.6|35299.2|35295.6|35296.2|35292.6|5
1650525480000|2022-04-21 07:18:00|35296.7|35293.1|35294.7|35291.1|35298.2|35294.6|35293.2|35289.6|22
1650525490000|2022-04-21 07:18:10|35293.7|35290.1|35293.7|35290.1|35295.7|35292.1|35292.7|35289.1|12
1650525500000|2022-04-21 07:18:20|35293.2|35289.6|35291.7|35288.1|35294.2|35290.6|35290.7|35287.1|17
1650525510000|2022-04-21 07:18:30|35292.2|35288.6|35292.2|35288.6|35295.7|35292.1|35290.7|35287.1|9
1650525520000|2022-04-21 07:18:40|35292.7|35289.1|35287.2|35283.6|35292.7|35289.1|35285.7|35282.1|21
1650525530000|2022-04-21 07:18:50|35287.7|35284.1|35287.7|35284.1|35289.7|35286.1|35287.2|35283.6|14
1650525540000|2022-04-21 07:19:00|35288.2|35284.6|35288.2|35284.6|35291.7|35288.1|35287.7|35284.1|24
1650525550000|2022-04-21 07:19:10|35287.7|35284.1|35288.7|35285.1|35288.7|35285.1|35285.7|35282.1|10
1650525560000|2022-04-21 07:19:20|35289.7|35286.1|35292.7|35289.1|35292.7|35289.1|35289.7|35286.1|35
1650525570000|2022-04-21 07:19:30|35292.2|35288.6|35290.7|35287.1|35293.7|35290.1|35290.7|35287.1|34
1650525580000|2022-04-21 07:19:40|35291.2|35287.6|35286.7|35283.1|35291.2|35287.6|35286.2|35282.6|32
1650525590000|2022-04-21 07:19:50|35286.2|35282.6|35287.2|35283.6|35288.2|35284.6|35285.7|35282.1|24
1650525600000|2022-04-21 07:20:00|35288.2|35284.6|35286.2|35282.6|35291.2|35287.6|35286.2|35282.6|39
1650525610000|2022-04-21 07:20:10|35286.7|35283.1|35282.7|35279.1|35287.2|35283.6|35282.2|35278.6|26
1650525620000|2022-04-21 07:20:20|35283.2|35279.6|35280.7|35277.1|35283.2|35279.6|35279.7|35276.1|56
1650525630000|2022-04-21 07:20:30|35280.2|35276.6|35278.7|35275.1|35281.2|35277.6|35278.2|35274.6|15
1650525640000|2022-04-21 07:20:40|35279.2|35275.6|35279.7|35276.1|35280.2|35276.6|35278.2|35274.6|47
1650525650000|2022-04-21 07:20:50|35279.2|35275.6|35276.7|35273.1|35280.2|35276.6|35276.7|35273.1|39
1650525660000|2022-04-21 07:21:00|35277.2|35273.6|35279.2|35275.6|35279.7|35276.1|35276.2|35272.6|53
1650525670000|2022-04-21 07:21:10|35278.7|35275.1|35281.7|35278.1|35283.2|35279.6|35278.7|35275.1|28
1650525680000|2022-04-21 07:21:20|35281.2|35277.6|35275.7|35272.1|35281.7|35278.1|35274.2|35270.6|12
1650525690000|2022-04-21 07:21:30|35276.2|35272.6|35277.7|35274.1|35278.7|35275.1|35275.2|35271.6|17
1650525700000|2022-04-21 07:21:40|35278.2|35274.6|35275.7|35272.1|35279.2|35275.6|35275.2|35271.6|10
1650525710000|2022-04-21 07:21:50|35275.2|35271.6|35277.2|35273.6|35277.7|35274.1|35275.2|35271.6|11
1650525720000|2022-04-21 07:22:00|35277.7|35274.1|35271.7|35268.1|35278.7|35275.1|35271.7|35268.1|19
1650525730000|2022-04-21 07:22:10|35270.2|35266.6|35268.2|35264.6|35270.7|35267.1|35263.2|35259.6|23
1650525740000|2022-04-21 07:22:20|35267.2|35263.6|35265.7|35262.1|35268.7|35265.1|35265.2|35261.6|20
1650525750000|2022-04-21 07:22:30|35266.2|35262.6|35261.7|35258.1|35266.2|35262.6|35260.7|35257.1|20
1650525760000|2022-04-21 07:22:40|35262.2|35258.6|35268.2|35264.6|35269.7|35266.1|35261.7|35258.1|7
1650525770000|2022-04-21 07:22:50|35267.2|35263.6|35267.2|35263.6|35268.7|35265.1|35266.2|35262.6|6
1650525780000|2022-04-21 07:23:00|35267.7|35264.1|35270.7|35267.1|35271.7|35268.1|35267.2|35263.6|26
1650525790000|2022-04-21 07:23:10|35270.2|35266.6|35269.7|35266.1|35271.7|35268.1|35267.7|35264.1|30
1650525800000|2022-04-21 07:23:20|35270.2|35266.6|35272.7|35269.1|35275.2|35271.6|35270.2|35266.6|13
1650525810000|2022-04-21 07:23:30|35273.2|35269.6|35275.7|35272.1|35275.7|35272.1|35271.7|35268.1|4
1650525820000|2022-04-21 07:23:40|35275.2|35271.6|35277.2|35273.6|35280.7|35277.1|35275.2|35271.6|16
1650525830000|2022-04-21 07:23:50|35277.7|35274.1|35275.7|35272.1|35277.7|35274.1|35275.7|35272.1|2
1650525840000|2022-04-21 07:24:00|35275.2|35271.6|35278.7|35275.1|35279.2|35275.6|35275.2|35271.6|12
1650525850000|2022-04-21 07:24:10|35279.2|35275.6|35280.7|35277.1|35284.2|35280.6|35279.2|35275.6|20
1650525860000|2022-04-21 07:24:20|35280.2|35276.6|35283.2|35279.6|35283.2|35279.6|35277.2|35273.6|15
1650525870000|2022-04-21 07:24:30|35283.7|35280.1|35282.7|35279.1|35283.7|35280.1|35280.7|35277.1|8
1650525880000|2022-04-21 07:24:40|35282.2|35278.6|35285.2|35281.6|35285.7|35282.1|35281.7|35278.1|10
1650525890000|2022-04-21 07:24:50|35284.7|35281.1|35296.7|35293.1|35298.2|35294.6|35284.7|35281.1|37
1650525900000|2022-04-21 07:25:00|35296.2|35292.6|35299.2|35295.6|35299.2|35295.6|35295.7|35292.1|24
1650525910000|2022-04-21 07:25:10|35300.2|35296.6|35298.2|35294.6|35306.2|35302.6|35295.7|35292.1|57
1650525920000|2022-04-21 07:25:20|35297.7|35294.1|35292.7|35289.1|35297.7|35294.1|35290.7|35287.1|19
1650525930000|2022-04-21 07:25:30|35292.2|35288.6|35286.7|35283.1|35292.2|35288.6|35286.2|35282.6|13
1650525940000|2022-04-21 07:25:40|35286.2|35282.6|35286.7|35283.1|35288.2|35284.6|35285.7|35282.1|7
1650525950000|2022-04-21 07:25:50|35286.2|35282.6|35278.7|35275.1|35287.2|35283.6|35277.7|35274.1|9
1650525960000|2022-04-21 07:26:00|35278.2|35274.6|35280.7|35277.1|35281.7|35278.1|35276.7|35273.1|7
1650525970000|2022-04-21 07:26:10|35280.2|35276.6|35286.7|35283.1|35286.7|35283.1|35279.2|35275.6|12
1650525980000|2022-04-21 07:26:20|35288.2|35284.6|35285.7|35282.1|35288.7|35285.1|35285.7|35282.1|15
1650525990000|2022-04-21 07:26:30|35285.2|35281.6|35281.7|35278.1|35285.2|35281.6|35279.7|35276.1|13
1650526000000|2022-04-21 07:26:40|35281.2|35277.6|35281.7|35278.1|35281.7|35278.1|35277.2|35273.6|7
1650526010000|2022-04-21 07:26:50|35282.2|35278.6|35282.2|35278.6|35284.2|35280.6|35280.7|35277.1|6
1650526020000|2022-04-21 07:27:00|35283.2|35279.6|35279.7|35276.1|35283.2|35279.6|35278.7|35275.1|11
1650526030000|2022-04-21 07:27:10|35280.2|35276.6|35278.7|35275.1|35282.2|35278.6|35278.2|35274.6|3
1650526040000|2022-04-21 07:27:20|35279.2|35275.6|35280.7|35277.1|35280.7|35277.1|35276.7|35273.1|8
1650526050000|2022-04-21 07:27:30|35281.2|35277.6|35299.2|35295.6|35299.2|35295.6|35281.2|35277.6|21
1650526060000|2022-04-21 07:27:40|35298.7|35295.1|35299.7|35296.1|35299.7|35296.1|35296.7|35293.1|35
1650526070000|2022-04-21 07:27:50|35300.2|35296.6|35300.7|35297.1|35301.7|35298.1|35299.2|35295.6|17
1650526080000|2022-04-21 07:28:00|35300.2|35296.6|35294.2|35290.6|35300.7|35297.1|35291.7|35288.1|24
1650526090000|2022-04-21 07:28:10|35293.7|35290.1|35298.2|35294.6|35298.7|35295.1|35292.7|35289.1|7
1650526100000|2022-04-21 07:28:20|35296.7|35293.1|35298.7|35295.1|35299.2|35295.6|35296.7|35293.1|4
1650526110000|2022-04-21 07:28:30|35299.2|35295.6|35301.2|35297.6|35301.7|35298.1|35295.7|35292.1|16
1650526120000|2022-04-21 07:28:40|35300.7|35297.1|35297.7|35294.1|35301.2|35297.6|35297.7|35294.1|9
1650526130000|2022-04-21 07:28:50|35297.2|35293.6|35290.2|35286.6|35297.7|35294.1|35289.7|35286.1|18
1650526140000|2022-04-21 07:29:00|35291.7|35288.1|35289.7|35286.1|35293.7|35290.1|35289.7|35286.1|6
1650526150000|2022-04-21 07:29:10|35290.2|35286.6|35299.7|35296.1|35300.7|35297.1|35290.2|35286.6|11
1650526160000|2022-04-21 07:29:20|35299.2|35295.6|35299.7|35296.1|35301.7|35298.1|35298.7|35295.1|1
1650526170000|2022-04-21 07:29:30|35300.2|35296.6|35305.2|35301.6|35305.7|35302.1|35299.7|35296.1|9
1650526180000|2022-04-21 07:29:40|35304.7|35301.1|35305.7|35302.1|35306.2|35302.6|35303.7|35300.1|4
1650526190000|2022-04-21 07:29:50|35305.2|35301.6|35306.7|35303.1|35306.7|35303.1|35303.2|35299.6|7
1650526200000|2022-04-21 07:30:00|35306.2|35302.6|35295.7|35292.1|35306.2|35302.6|35295.7|35292.1|18
1650526210000|2022-04-21 07:30:10|35295.2|35291.6|35294.7|35291.1|35298.7|35295.1|35292.7|35289.1|9
1650526220000|2022-04-21 07:30:20|35294.2|35290.6|35290.7|35287.1|35295.2|35291.6|35290.7|35287.1|3
1650526230000|2022-04-21 07:30:30|35291.2|35287.6|35299.7|35296.1|35299.7|35296.1|35290.7|35287.1|6
1650526240000|2022-04-21 07:30:40|35300.2|35296.6|35300.7|35297.1|35305.2|35301.6|35298.7|35295.1|12
1650526250000|2022-04-21 07:30:50|35301.7|35298.1|35295.7|35292.1|35301.7|35298.1|35294.7|35291.1|4
1650526260000|2022-04-21 07:31:00|35296.2|35292.6|35294.7|35291.1|35297.7|35294.1|35293.7|35290.1|8
1650526270000|2022-04-21 07:31:10|35294.2|35290.6|35292.7|35289.1|35294.2|35290.6|35290.2|35286.6|6
1650526280000|2022-04-21 07:31:20|35293.7|35290.1|35294.7|35291.1|35295.7|35292.1|35292.2|35288.6|2
1650526290000|2022-04-21 07:31:30|35294.2|35290.6|35294.7|35291.1|35295.2|35291.6|35292.2|35288.6|4
1650526300000|2022-04-21 07:31:40|35294.2|35290.6|35295.7|35292.1|35296.7|35293.1|35293.7|35290.1|1
1650526310000|2022-04-21 07:31:50|35296.2|35292.6|35294.7|35291.1|35297.7|35294.1|35294.7|35291.1|4
1650526320000|2022-04-21 07:32:00|35294.2|35290.6|35292.7|35289.1|35295.7|35292.1|35292.7|35289.1|6
1650526330000|2022-04-21 07:32:10|35293.2|35289.6|35292.7|35289.1|35293.7|35290.1|35291.2|35287.6|1
1650526340000|2022-04-21 07:32:20|35292.2|35288.6|35293.2|35289.6|35295.7|35292.1|35292.2|35288.6|2
1650526350000|2022-04-21 07:32:30|35292.7|35289.1|35289.7|35286.1|35293.7|35290.1|35288.2|35284.6|9
1650526360000|2022-04-21 07:32:40|35290.2|35286.6|35295.2|35291.6|35295.7|35292.1|35290.2|35286.6|3
1650526370000|2022-04-21 07:32:50|35295.7|35292.1|35294.7|35291.1|35297.7|35294.1|35294.7|35291.1|3
1650526380000|2022-04-21 07:33:00|35295.7|35292.1|35298.2|35294.6|35299.7|35296.1|35295.7|35292.1|6
1650526390000|2022-04-21 07:33:10|35298.7|35295.1|35293.7|35290.1|35298.7|35295.1|35292.2|35288.6|15
1650526400000|2022-04-21 07:33:20|35293.2|35289.6|35294.7|35291.1|35295.2|35291.6|35293.2|35289.6|4
1650526410000|2022-04-21 07:33:30|35295.2|35291.6|35301.2|35297.6|35301.7|35298.1|35294.7|35291.1|2
1650526420000|2022-04-21 07:33:40|35301.7|35298.1|35301.7|35298.1|35302.7|35299.1|35299.7|35296.1|7
1650526430000|2022-04-21 07:33:50|35301.2|35297.6|35299.7|35296.1|35301.7|35298.1|35298.7|35295.1|3
1650526440000|2022-04-21 07:34:00|35300.2|35296.6|35299.7|35296.1|35301.7|35298.1|35299.7|35296.1|4
1650526450000|2022-04-21 07:34:10|35300.2|35296.6|35302.7|35299.1|35302.7|35299.1|35298.7|35295.1|4
1650526460000|2022-04-21 07:34:20|35302.2|35298.6|35306.7|35303.1|35307.7|35304.1|35301.7|35298.1|10
1650526470000|2022-04-21 07:34:30|35307.2|35303.6|35306.7|35303.1|35308.2|35304.6|35306.2|35302.6|8
1650526480000|2022-04-21 07:34:40|35307.2|35303.6|35304.7|35301.1|35307.7|35304.1|35304.7|35301.1|8
1650526490000|2022-04-21 07:34:50|35305.2|35301.6|35306.7|35303.1|35308.2|35304.6|35304.7|35301.1|1
1650526500000|2022-04-21 07:35:00|35307.2|35303.6|35308.7|35305.1|35309.2|35305.6|35306.2|35302.6|9
1650526510000|2022-04-21 07:35:10|35308.2|35304.6|35309.2|35305.6|35311.7|35308.1|35306.7|35303.1|23
1650526520000|2022-04-21 07:35:20|35309.7|35306.1|35307.7|35304.1|35309.7|35306.1|35306.7|35303.1|13
1650526530000|2022-04-21 07:35:30|35308.2|35304.6|35308.7|35305.1|35310.2|35306.6|35308.2|35304.6|3
1650526540000|2022-04-21 07:35:40|35309.2|35305.6|35309.7|35306.1|35310.7|35307.1|35307.7|35304.1|5
1650526550000|2022-04-21 07:35:50|35309.2|35305.6|35309.7|35306.1|35310.7|35307.1|35307.7|35304.1|2
1650526560000|2022-04-21 07:36:00|35310.2|35306.6|35313.7|35310.1|35314.7|35311.1|35309.7|35306.1|22
1650526570000|2022-04-21 07:36:10|35313.2|35309.6|35312.7|35309.1|35313.7|35310.1|35311.7|35308.1|9
1650526580000|2022-04-21 07:36:20|35313.2|35309.6|35311.7|35308.1|35313.7|35310.1|35308.7|35305.1|16
1650526590000|2022-04-21 07:36:30|35312.2|35308.6|35313.7|35310.1|35314.7|35311.1|35311.7|35308.1|6
1650526600000|2022-04-21 07:36:40|35314.2|35310.6|35314.7|35311.1|35316.2|35312.6|35312.7|35309.1|4
1650526610000|2022-04-21 07:36:50|35313.7|35310.1|35316.7|35313.1|35317.7|35314.1|35313.7|35310.1|13
1650526620000|2022-04-21 07:37:00|35315.7|35312.1|35314.7|35311.1|35316.7|35313.1|35312.2|35308.6|22
1650526630000|2022-04-21 07:37:10|35314.2|35310.6|35316.2|35312.6|35316.7|35313.1|35313.7|35310.1|19
1650526640000|2022-04-21 07:37:20|35316.7|35313.1|35316.7|35313.1|35318.2|35314.6|35315.7|35312.1|16
1650526650000|2022-04-21 07:37:30|35317.7|35314.1|35319.7|35316.1|35320.7|35317.1|35316.2|35312.6|16
1650526660000|2022-04-21 07:37:40|35319.2|35315.6|35316.7|35313.1|35319.2|35315.6|35316.2|35312.6|1
1650526670000|2022-04-21 07:37:50|35316.2|35312.6|35316.7|35313.1|35319.7|35316.1|35315.7|35312.1|5
1650526680000|2022-04-21 07:38:00|35317.2|35313.6|35317.7|35314.1|35319.7|35316.1|35316.7|35313.1|5
1650526690000|2022-04-21 07:38:10|35318.2|35314.6|35318.7|35315.1|35320.2|35316.6|35316.7|35313.1|8
1650526700000|2022-04-21 07:38:20|35318.2|35314.6|35317.7|35314.1|35319.7|35316.1|35317.7|35314.1|5
1650526710000|2022-04-21 07:38:30|35318.2|35314.6|35320.7|35317.1|35321.2|35317.6|35317.7|35314.1|15
1650526720000|2022-04-21 07:38:40|35321.2|35317.6|35321.7|35318.1|35321.7|35318.1|35320.7|35317.1|11
1650526730000|2022-04-21 07:38:50|35321.2|35317.6|35332.7|35329.1|35332.7|35329.1|35321.2|35317.6|61
1650526740000|2022-04-21 07:39:00|35333.7|35330.1|35336.2|35332.6|35338.7|35335.1|35332.7|35329.1|66
1650526750000|2022-04-21 07:39:10|35335.7|35332.1|35334.7|35331.1|35337.2|35333.6|35333.7|35330.1|13
1650526760000|2022-04-21 07:39:20|35334.2|35330.6|35327.7|35324.1|35334.7|35331.1|35327.2|35323.6|44
1650526770000|2022-04-21 07:39:30|35327.2|35323.6|35330.7|35327.1|35330.7|35327.1|35324.7|35321.1|26
1650526780000|2022-04-21 07:39:40|35331.2|35327.6|35328.7|35325.1|35332.2|35328.6|35327.7|35324.1|9
1650526790000|2022-04-21 07:39:50|35328.2|35324.6|35327.7|35324.1|35329.7|35326.1|35327.7|35324.1|19
1650526800000|2022-04-21 07:40:00|35328.2|35324.6|35333.7|35330.1|35335.2|35331.6|35327.7|35324.1|16
1650526810000|2022-04-21 07:40:10|35334.2|35330.6|35335.7|35332.1|35340.7|35337.1|35334.2|35330.6|64
1650526820000|2022-04-21 07:40:20|35335.2|35331.6|35330.7|35327.1|35335.7|35332.1|35327.7|35324.1|30
1650526830000|2022-04-21 07:40:30|35330.2|35326.6|35333.7|35330.1|35333.7|35330.1|35329.7|35326.1|21
1650526840000|2022-04-21 07:40:40|35334.2|35330.6|35330.2|35326.6|35335.7|35332.1|35329.7|35326.1|9
1650526850000|2022-04-21 07:40:50|35330.7|35327.1|35326.2|35322.6|35330.7|35327.1|35324.7|35321.1|7
1650526860000|2022-04-21 07:41:00|35326.7|35323.1|35326.2|35322.6|35330.2|35326.6|35325.7|35322.1|18
1650526870000|2022-04-21 07:41:10|35326.7|35323.1|35322.7|35319.1|35326.7|35323.1|35322.7|35319.1|21
1650526880000|2022-04-21 07:41:20|35322.2|35318.6|35320.2|35316.6|35323.2|35319.6|35318.2|35314.6|32
1650526890000|2022-04-21 07:41:30|35319.7|35316.1|35322.7|35319.1|35323.7|35320.1|35318.2|35314.6|29
1650526900000|2022-04-21 07:41:40|35322.2|35318.6|35322.7|35319.1|35324.7|35321.1|35321.2|35317.6|13
1650526910000|2022-04-21 07:41:50|35322.2|35318.6|35320.7|35317.1|35322.7|35319.1|35319.7|35316.1|24
1650526920000|2022-04-21 07:42:00|35321.2|35317.6|35320.7|35317.1|35321.2|35317.6|35316.7|35313.1|10
1650526930000|2022-04-21 07:42:10|35320.2|35316.6|35319.2|35315.6|35321.7|35318.1|35319.2|35315.6|4
1650526940000|2022-04-21 07:42:20|35319.7|35316.1|35319.7|35316.1|35321.7|35318.1|35319.2|35315.6|13
1650526950000|2022-04-21 07:42:30|35320.2|35316.6|35315.7|35312.1|35321.2|35317.6|35315.7|35312.1|14
1650526960000|2022-04-21 07:42:40|35316.7|35313.1|35320.7|35317.1|35320.7|35317.1|35315.7|35312.1|22
1650526970000|2022-04-21 07:42:50|35320.2|35316.6|35319.7|35316.1|35323.2|35319.6|35319.7|35316.1|9
1650526980000|2022-04-21 07:43:00|35320.2|35316.6|35323.7|35320.1|35323.7|35320.1|35316.7|35313.1|19
1650526990000|2022-04-21 07:43:10|35323.2|35319.6|35323.7|35320.1|35325.2|35321.6|35322.2|35318.6|8
1650527000000|2022-04-21 07:43:20|35323.2|35319.6|35321.7|35318.1|35323.2|35319.6|35320.7|35317.1|11
1650527010000|2022-04-21 07:43:30|35322.2|35318.6|35325.7|35322.1|35325.7|35322.1|35321.7|35318.1|8
1650527020000|2022-04-21 07:43:40|35325.2|35321.6|35322.7|35319.1|35325.7|35322.1|35322.2|35318.6|10
1650527030000|2022-04-21 07:43:50|35323.2|35319.6|35325.7|35322.1|35326.2|35322.6|35323.2|35319.6|3
1650527040000|2022-04-21 07:44:00|35325.2|35321.6|35324.7|35321.1|35326.2|35322.6|35323.7|35320.1|16
1650527050000|2022-04-21 07:44:10|35324.2|35320.6|35318.2|35314.6|35324.2|35320.6|35316.7|35313.1|22
1650527060000|2022-04-21 07:44:20|35318.7|35315.1|35316.2|35312.6|35319.2|35315.6|35314.7|35311.1|27
1650527070000|2022-04-21 07:44:30|35315.7|35312.1|35316.7|35313.1|35317.7|35314.1|35314.2|35310.6|5
1650527080000|2022-04-21 07:44:40|35317.2|35313.6|35316.7|35313.1|35317.7|35314.1|35315.2|35311.6|3
1650527090000|2022-04-21 07:44:50|35317.2|35313.6|35316.2|35312.6|35317.2|35313.6|35314.7|35311.1|1
1650527100000|2022-04-21 07:45:00|35315.7|35312.1|35316.7|35313.1|35318.2|35314.6|35315.7|35312.1|4
1650527110000|2022-04-21 07:45:10|35316.2|35312.6|35311.7|35308.1|35317.7|35314.1|35311.7|35308.1|12
1650527120000|2022-04-21 07:45:20|35311.2|35307.6|35311.7|35308.1|35313.2|35309.6|35310.7|35307.1|23
1650527130000|2022-04-21 07:45:30|35312.2|35308.6|35316.7|35313.1|35317.7|35314.1|35311.7|35308.1|18
1650527140000|2022-04-21 07:45:40|35316.2|35312.6|35318.7|35315.1|35320.7|35317.1|35316.2|35312.6|10
1650527150000|2022-04-21 07:45:50|35319.2|35315.6|35322.7|35319.1|35324.2|35320.6|35318.7|35315.1|12
1650527160000|2022-04-21 07:46:00|35323.2|35319.6|35323.7|35320.1|35323.7|35320.1|35320.7|35317.1|11
1650527170000|2022-04-21 07:46:10|35323.2|35319.6|35323.7|35320.1|35324.2|35320.6|35322.7|35319.1|1
1650527180000|2022-04-21 07:46:20|35324.2|35320.6|35323.2|35319.6|35324.2|35320.6|35321.7|35318.1|9
1650527190000|2022-04-21 07:46:30|35322.7|35319.1|35323.7|35320.1|35324.2|35320.6|35322.7|35319.1|7
1650527200000|2022-04-21 07:46:40|35323.2|35319.6|35325.7|35322.1|35327.2|35323.6|35323.2|35319.6|11
1650527210000|2022-04-21 07:46:50|35326.7|35323.1|35324.7|35321.1|35326.7|35323.1|35324.7|35321.1|6
1650527220000|2022-04-21 07:47:00|35324.2|35320.6|35323.7|35320.1|35325.2|35321.6|35323.7|35320.1|8
1650527230000|2022-04-21 07:47:10|35323.2|35319.6|35323.7|35320.1|35325.2|35321.6|35323.2|35319.6|2
1650527240000|2022-04-21 07:47:20|35323.2|35319.6|35323.7|35320.1|35325.7|35322.1|35323.2|35319.6|9
1650527250000|2022-04-21 07:47:30|35324.2|35320.6|35316.7|35313.1|35324.2|35320.6|35313.7|35310.1|44
1650527260000|2022-04-21 07:47:40|35316.2|35312.6|35312.7|35309.1|35317.2|35313.6|35312.2|35308.6|18
1650527270000|2022-04-21 07:47:50|35313.2|35309.6|35312.2|35308.6|35313.7|35310.1|35310.2|35306.6|8
1650527280000|2022-04-21 07:48:00|35311.7|35308.1|35313.7|35310.1|35314.2|35310.6|35308.7|35305.1|37
1650527290000|2022-04-21 07:48:10|35314.7|35311.1|35314.7|35311.1|35315.2|35311.6|35312.7|35309.1|7
1650527300000|2022-04-21 07:48:20|35314.2|35310.6|35315.7|35312.1|35316.7|35313.1|35314.2|35310.6|10
1650527310000|2022-04-21 07:48:30|35314.7|35311.1|35315.7|35312.1|35316.7|35313.1|35314.2|35310.6|5
1650527320000|2022-04-21 07:48:40|35315.2|35311.6|35316.7|35313.1|35316.7|35313.1|35314.7|35311.1|5
1650527330000|2022-04-21 07:48:50|35316.2|35312.6|35314.7|35311.1|35317.7|35314.1|35314.2|35310.6|2
1650527340000|2022-04-21 07:49:00|35315.2|35311.6|35320.2|35316.6|35320.7|35317.1|35314.7|35311.1|20
1650527350000|2022-04-21 07:49:10|35319.7|35316.1|35318.7|35315.1|35319.7|35316.1|35317.2|35313.6|6
1650527360000|2022-04-21 07:49:20|35318.2|35314.6|35313.7|35310.1|35318.2|35314.6|35312.7|35309.1|8
1650527370000|2022-04-21 07:49:30|35314.2|35310.6|35316.7|35313.1|35317.2|35313.6|35313.2|35309.6|12
1650527380000|2022-04-21 07:49:40|35316.2|35312.6|35316.7|35313.1|35318.2|35314.6|35315.2|35311.6|1
1650527390000|2022-04-21 07:49:50|35317.2|35313.6|35318.7|35315.1|35320.2|35316.6|35317.2|35313.6|5
1650527400000|2022-04-21 07:50:00|35318.2|35314.6|35317.7|35314.1|35319.7|35316.1|35315.7|35312.1|8
1650527410000|2022-04-21 07:50:10|35317.2|35313.6|35322.7|35319.1|35324.7|35321.1|35315.7|35312.1|14
1650527420000|2022-04-21 07:50:20|35323.2|35319.6|35322.7|35319.1|35323.7|35320.1|35320.7|35317.1|0
1650527430000|2022-04-21 07:50:30|35323.2|35319.6|35323.2|35319.6|35324.2|35320.6|35322.2|35318.6|1
1650527440000|2022-04-21 07:50:40|35322.7|35319.1|35327.7|35324.1|35327.7|35324.1|35322.7|35319.1|6
1650527450000|2022-04-21 07:50:50|35327.2|35323.6|35323.7|35320.1|35327.7|35324.1|35322.2|35318.6|12
1650527460000|2022-04-21 07:51:00|35324.2|35320.6|35324.2|35320.6|35327.2|35323.6|35323.7|35320.1|5
1650527470000|2022-04-21 07:51:10|35324.7|35321.1|35324.7|35321.1|35324.7|35321.1|35322.7|35319.1|2
1650527480000|2022-04-21 07:51:20|35324.2|35320.6|35324.7|35321.1|35324.7|35321.1|35322.7|35319.1|2
1650527490000|2022-04-21 07:51:30|35325.2|35321.6|35322.7|35319.1|35325.7|35322.1|35320.7|35317.1|2
1650527500000|2022-04-21 07:51:40|35323.2|35319.6|35324.2|35320.6|35325.7|35322.1|35322.7|35319.1|0
1650527510000|2022-04-21 07:51:50|35323.7|35320.1|35325.2|35321.6|35325.7|35322.1|35323.7|35320.1|10
1650527520000|2022-04-21 07:52:00|35325.7|35322.1|35324.7|35321.1|35325.7|35322.1|35323.7|35320.1|5
1650527530000|2022-04-21 07:52:10|35324.2|35320.6|35326.7|35323.1|35326.7|35323.1|35323.7|35320.1|2
1650527540000|2022-04-21 07:52:20|35326.2|35322.6|35324.7|35321.1|35326.7|35323.1|35324.7|35321.1|1
1650527550000|2022-04-21 07:52:30|35325.2|35321.6|35323.7|35320.1|35325.2|35321.6|35323.7|35320.1|2
1650527560000|2022-04-21 07:52:40|35324.2|35320.6|35323.2|35319.6|35324.2|35320.6|35321.7|35318.1|13
1650527570000|2022-04-21 07:52:50|35322.7|35319.1|35323.7|35320.1|35324.7|35321.1|35322.2|35318.6|4
1650527580000|2022-04-21 07:53:00|35324.2|35320.6|35323.7|35320.1|35325.2|35321.6|35323.2|35319.6|5
1650527590000|2022-04-21 07:53:10|35327.2|35323.6|35327.7|35324.1|35328.2|35324.6|35326.7|35323.1|1
1650527600000|2022-04-21 07:53:20|35327.2|35323.6|35333.7|35330.1|35336.7|35333.1|35327.2|35323.6|28
1650527610000|2022-04-21 07:53:30|35334.2|35330.6|35335.7|35332.1|35335.7|35332.1|35332.7|35329.1|7
1650527620000|2022-04-21 07:53:40|35336.2|35332.6|35333.7|35330.1|35336.2|35332.6|35332.7|35329.1|7
1650527630000|2022-04-21 07:53:50|35333.2|35329.6|35333.7|35330.1|35335.2|35331.6|35331.7|35328.1|14
1650527640000|2022-04-21 07:54:00|35333.2|35329.6|35333.7|35330.1|35336.2|35332.6|35331.7|35328.1|24
1650527650000|2022-04-21 07:54:10|35334.2|35330.6|35334.7|35331.1|35336.2|35332.6|35333.7|35330.1|5
1650527660000|2022-04-21 07:54:20|35334.2|35330.6|35335.2|35331.6|35335.7|35332.1|35333.7|35330.1|2
1650527670000|2022-04-21 07:54:30|35335.7|35332.1|35335.7|35332.1|35337.7|35334.1|35334.7|35331.1|26
1650527680000|2022-04-21 07:54:40|35336.2|35332.6|35336.2|35332.6|35336.7|35333.1|35335.2|35331.6|0
1650527690000|2022-04-21 07:54:50|35335.7|35332.1|35333.7|35330.1|35337.7|35334.1|35333.7|35330.1|6
1650527700000|2022-04-21 07:55:00|35334.2|35330.6|35336.2|35332.6|35336.2|35332.6|35333.7|35330.1|4
1650527710000|2022-04-21 07:55:10|35336.7|35333.1|35333.7|35330.1|35337.2|35333.6|35333.2|35329.6|18
1650527720000|2022-04-21 07:55:20|35334.2|35330.6|35331.7|35328.1|35334.2|35330.6|35330.2|35326.6|33
1650527730000|2022-04-21 07:55:30|35332.2|35328.6|35334.7|35331.1|35334.7|35331.1|35331.7|35328.1|12
1650527740000|2022-04-21 07:55:40|35334.2|35330.6|35334.2|35330.6|35335.7|35332.1|35333.7|35330.1|15
1650527750000|2022-04-21 07:55:50|35333.7|35330.1|35332.7|35329.1|35335.7|35332.1|35331.7|35328.1|19
1650527760000|2022-04-21 07:56:00|35333.2|35329.6|35333.2|35329.6|35335.2|35331.6|35332.7|35329.1|11
1650527770000|2022-04-21 07:56:10|35333.7|35330.1|35333.7|35330.1|35334.2|35330.6|35332.2|35328.6|5
1650527780000|2022-04-21 07:56:20|35334.2|35330.6|35334.7|35331.1|35335.2|35331.6|35334.2|35330.6|1
1650527790000|2022-04-21 07:56:30|35335.2|35331.6|35335.2|35331.6|35335.7|35332.1|35334.2|35330.6|9
1650527800000|2022-04-21 07:56:40|35335.7|35332.1|35335.2|35331.6|35336.2|35332.6|35334.2|35330.6|3
1650527810000|2022-04-21 07:56:50|35335.7|35332.1|35356.2|35352.6|35357.7|35354.1|35335.2|35331.6|203
1650527820000|2022-04-21 07:57:00|35355.2|35351.6|35358.7|35355.1|35360.7|35357.1|35354.7|35351.1|69
1650527830000|2022-04-21 07:57:10|35359.2|35355.6|35361.7|35358.1|35362.2|35358.6|35356.2|35352.6|40
1650527840000|2022-04-21 07:57:20|35361.2|35357.6|35370.7|35367.1|35371.2|35367.6|35361.2|35357.6|89
1650527850000|2022-04-21 07:57:30|35370.2|35366.6|35371.7|35368.1|35371.7|35368.1|35367.7|35364.1|49
1650527860000|2022-04-21 07:57:40|35372.2|35368.6|35370.7|35367.1|35372.2|35368.6|35365.7|35362.1|50
1650527870000|2022-04-21 07:57:50|35371.2|35367.6|35377.7|35374.1|35380.7|35377.1|35370.7|35367.1|70
1650527880000|2022-04-21 07:58:00|35377.2|35373.6|35382.2|35378.6|35384.2|35380.6|35375.7|35372.1|126
1650527890000|2022-04-21 07:58:10|35381.7|35378.1|35378.7|35375.1|35382.2|35378.6|35377.2|35373.6|47
1650527900000|2022-04-21 07:58:20|35378.2|35374.6|35375.2|35371.6|35381.7|35378.1|35374.2|35370.6|57
1650527910000|2022-04-21 07:58:30|35375.7|35372.1|35370.7|35367.1|35376.7|35373.1|35370.7|35367.1|73
1650527920000|2022-04-21 07:58:40|35370.2|35366.6|35371.7|35368.1|35372.7|35369.1|35370.2|35366.6|13
1650527930000|2022-04-21 07:58:50|35372.2|35368.6|35371.2|35367.6|35372.7|35369.1|35368.2|35364.6|46
1650527940000|2022-04-21 07:59:00|35370.2|35366.6|35375.7|35372.1|35375.7|35372.1|35369.2|35365.6|25
1650527950000|2022-04-21 07:59:10|35375.2|35371.6|35377.2|35373.6|35381.7|35378.1|35373.2|35369.6|23
1650527960000|2022-04-21 07:59:20|35377.7|35374.1|35379.7|35376.1|35379.7|35376.1|35375.7|35372.1|38
1650527970000|2022-04-21 07:59:30|35379.2|35375.6|35383.7|35380.1|35385.2|35381.6|35378.2|35374.6|27
1650527980000|2022-04-21 07:59:40|35384.2|35380.6|35379.7|35376.1|35384.2|35380.6|35377.7|35374.1|19
1650527990000|2022-04-21 07:59:50|35379.2|35375.6|35372.7|35369.1|35380.2|35376.6|35372.7|35369.1|18
1650528000000|2022-04-21 08:00:00|35372.2|35368.6|35377.7|35374.1|35378.7|35375.1|35371.7|35368.1|23
1650528010000|2022-04-21 08:00:10|35377.2|35373.6|35370.2|35366.6|35377.2|35373.6|35368.7|35365.1|40
1650528020000|2022-04-21 08:00:20|35369.7|35366.1|35364.7|35361.1|35370.2|35366.6|35364.2|35360.6|41
1650528030000|2022-04-21 08:00:30|35364.2|35360.6|35361.7|35358.1|35364.2|35360.6|35361.7|35358.1|69
1650528040000|2022-04-21 08:00:40|35361.2|35357.6|35362.2|35358.6|35362.2|35358.6|35359.2|35355.6|61
1650528050000|2022-04-21 08:00:50|35361.7|35358.1|35366.7|35363.1|35366.7|35363.1|35359.7|35356.1|70
1650528060000|2022-04-21 08:01:00|35367.2|35363.6|35366.7|35363.1|35372.2|35368.6|35366.2|35362.6|82
1650528070000|2022-04-21 08:01:10|35367.2|35363.6|35369.7|35366.1|35370.2|35366.6|35364.2|35360.6|43
1650528080000|2022-04-21 08:01:20|35369.2|35365.6|35365.7|35362.1|35369.7|35366.1|35364.7|35361.1|24
1650528090000|2022-04-21 08:01:30|35365.2|35361.6|35365.2|35361.6|35368.7|35365.1|35364.2|35360.6|47
1650528100000|2022-04-21 08:01:40|35364.7|35361.1|35367.7|35364.1|35367.7|35364.1|35363.2|35359.6|23
1650528110000|2022-04-21 08:01:50|35367.2|35363.6|35368.7|35365.1|35370.7|35367.1|35366.7|35363.1|7
1650528120000|2022-04-21 08:02:00|35369.2|35365.6|35369.7|35366.1|35371.2|35367.6|35367.2|35363.6|35
1650528130000|2022-04-21 08:02:10|35370.2|35366.6|35369.7|35366.1|35372.2|35368.6|35367.2|35363.6|61
1650528140000|2022-04-21 08:02:20|35369.2|35365.6|35367.7|35364.1|35369.2|35365.6|35364.7|35361.1|26
1650528150000|2022-04-21 08:02:30|35368.2|35364.6|35365.2|35361.6|35369.7|35366.1|35364.2|35360.6|73
1650528160000|2022-04-21 08:02:40|35365.7|35362.1|35364.7|35361.1|35367.2|35363.6|35363.2|35359.6|22
1650528170000|2022-04-21 08:02:50|35364.2|35360.6|35365.7|35362.1|35366.7|35363.1|35363.7|35360.1|9
1650528180000|2022-04-21 08:03:00|35365.2|35361.6|35369.7|35366.1|35370.7|35367.1|35364.7|35361.1|24
1650528190000|2022-04-21 08:03:10|35369.2|35365.6|35365.2|35361.6|35369.7|35366.1|35365.2|35361.6|39
1650528200000|2022-04-21 08:03:20|35367.2|35363.6|35370.7|35367.1|35371.7|35368.1|35366.7|35363.1|26
1650528210000|2022-04-21 08:03:30|35371.2|35367.6|35371.7|35368.1|35373.2|35369.6|35367.2|35363.6|19
1650528220000|2022-04-21 08:03:40|35372.2|35368.6|35369.7|35366.1|35373.2|35369.6|35368.7|35365.1|11
1650528230000|2022-04-21 08:03:50|35369.2|35365.6|35370.7|35367.1|35371.2|35367.6|35368.7|35365.1|24
1650528240000|2022-04-21 08:04:00|35370.2|35366.6|35369.2|35365.6|35370.7|35367.1|35367.2|35363.6|31
1650528250000|2022-04-21 08:04:10|35370.7|35367.1|35366.7|35363.1|35370.7|35367.1|35366.2|35362.6|15
1650528260000|2022-04-21 08:04:20|35367.2|35363.6|35369.7|35366.1|35372.2|35368.6|35366.7|35363.1|25
1650528270000|2022-04-21 08:04:30|35369.2|35365.6|35368.2|35364.6|35369.7|35366.1|35366.7|35363.1|3
1650528280000|2022-04-21 08:04:40|35367.7|35364.1|35368.7|35365.1|35368.7|35365.1|35366.2|35362.6|4
1650528290000|2022-04-21 08:04:50|35368.2|35364.6|35367.7|35364.1|35370.2|35366.6|35367.7|35364.1|3
1650528300000|2022-04-21 08:05:00|35367.2|35363.6|35367.7|35364.1|35369.7|35366.1|35366.7|35363.1|14
1650528310000|2022-04-21 08:05:10|35367.2|35363.6|35366.7|35363.1|35368.2|35364.6|35364.7|35361.1|18
1650528320000|2022-04-21 08:05:20|35367.2|35363.6|35368.7|35365.1|35368.7|35365.1|35366.7|35363.1|20
1650528330000|2022-04-21 08:05:30|35369.2|35365.6|35374.2|35370.6|35376.2|35372.6|35369.2|35365.6|30
1650528340000|2022-04-21 08:05:40|35374.7|35371.1|35377.2|35373.6|35377.7|35374.1|35372.7|35369.1|23
1650528350000|2022-04-21 08:05:50|35376.7|35373.1|35373.7|35370.1|35376.7|35373.1|35373.2|35369.6|4
1650528360000|2022-04-21 08:06:00|35374.2|35370.6|35376.2|35372.6|35376.7|35373.1|35373.7|35370.1|15
1650528370000|2022-04-21 08:06:10|35376.7|35373.1|35372.2|35368.6|35376.7|35373.1|35372.2|35368.6|16
1650528380000|2022-04-21 08:06:20|35372.7|35369.1|35369.7|35366.1|35373.7|35370.1|35369.2|35365.6|24
1650528390000|2022-04-21 08:06:30|35369.2|35365.6|35369.2|35365.6|35370.2|35366.6|35368.7|35365.1|8
1650528400000|2022-04-21 08:06:40|35368.7|35365.1|35371.7|35368.1|35372.2|35368.6|35368.2|35364.6|22
1650528410000|2022-04-21 08:06:50|35371.2|35367.6|35373.7|35370.1|35374.7|35371.1|35370.2|35366.6|21
1650528420000|2022-04-21 08:07:00|35373.2|35369.6|35377.7|35374.1|35378.2|35374.6|35372.2|35368.6|12
1650528430000|2022-04-21 08:07:10|35378.2|35374.6|35374.7|35371.1|35378.2|35374.6|35373.2|35369.6|25
1650528440000|2022-04-21 08:07:20|35374.2|35370.6|35374.2|35370.6|35375.7|35372.1|35373.2|35369.6|21
1650528450000|2022-04-21 08:07:30|35373.7|35370.1|35373.7|35370.1|35375.2|35371.6|35371.7|35368.1|31
1650528460000|2022-04-21 08:07:40|35373.2|35369.6|35371.7|35368.1|35374.7|35371.1|35370.2|35366.6|18
1650528470000|2022-04-21 08:07:50|35371.2|35367.6|35371.7|35368.1|35372.7|35369.1|35370.2|35366.6|15
1650528480000|2022-04-21 08:08:00|35372.2|35368.6|35369.7|35366.1|35374.7|35371.1|35368.7|35365.1|18
1650528490000|2022-04-21 08:08:10|35370.2|35366.6|35374.2|35370.6|35375.2|35371.6|35369.7|35366.1|10
1650528500000|2022-04-21 08:08:20|35373.7|35370.1|35373.7|35370.1|35375.2|35371.6|35372.2|35368.6|7
1650528510000|2022-04-21 08:08:30|35374.2|35370.6|35375.7|35372.1|35376.7|35373.1|35373.7|35370.1|18
1650528520000|2022-04-21 08:08:40|35375.2|35371.6|35374.7|35371.1|35375.7|35372.1|35374.7|35371.1|5
1650528530000|2022-04-21 08:08:50|35374.2|35370.6|35374.7|35371.1|35375.7|35372.1|35373.2|35369.6|9
1650528540000|2022-04-21 08:09:00|35376.7|35373.1|35376.7|35373.1|35377.7|35374.1|35376.2|35372.6|18
1650528550000|2022-04-21 08:09:10|35377.7|35374.1|35381.2|35377.6|35381.2|35377.6|35377.7|35374.1|21
1650528560000|2022-04-21 08:09:20|35380.7|35377.1|35382.2|35378.6|35384.7|35381.1|35380.2|35376.6|42
1650528570000|2022-04-21 08:09:30|35381.7|35378.1|35380.2|35376.6|35382.2|35378.6|35380.2|35376.6|9
1650528580000|2022-04-21 08:09:40|35380.7|35377.1|35373.7|35370.1|35380.7|35377.1|35372.7|35369.1|25
1650528590000|2022-04-21 08:09:50|35374.2|35370.6|35372.7|35369.1|35374.7|35371.1|35370.2|35366.6|22
1650528600000|2022-04-21 08:10:00|35373.2|35369.6|35372.2|35368.6|35375.7|35372.1|35372.2|35368.6|17
1650528610000|2022-04-21 08:10:10|35371.7|35368.1|35369.7|35366.1|35372.2|35368.6|35369.2|35365.6|37
1650528620000|2022-04-21 08:10:20|35370.7|35367.1|35372.2|35368.6|35373.2|35369.6|35370.7|35367.1|13
1650528630000|2022-04-21 08:10:30|35373.7|35370.1|35369.2|35365.6|35373.7|35370.1|35368.7|35365.1|33
1650528640000|2022-04-21 08:10:40|35369.7|35366.1|35371.2|35367.6|35371.7|35368.1|35368.7|35365.1|3
1650528650000|2022-04-21 08:10:50|35370.7|35367.1|35369.7|35366.1|35371.7|35368.1|35367.7|35364.1|15
1650528660000|2022-04-21 08:11:00|35370.2|35366.6|35369.7|35366.1|35370.7|35367.1|35367.7|35364.1|10
1650528670000|2022-04-21 08:11:10|35370.2|35366.6|35373.7|35370.1|35373.7|35370.1|35370.2|35366.6|3
1650528680000|2022-04-21 08:11:20|35373.2|35369.6|35372.7|35369.1|35374.2|35370.6|35372.2|35368.6|3
1650528690000|2022-04-21 08:11:30|35373.2|35369.6|35372.7|35369.1|35375.7|35372.1|35371.7|35368.1|7
1650528700000|2022-04-21 08:11:40|35373.2|35369.6|35373.7|35370.1|35373.7|35370.1|35371.7|35368.1|9
1650528710000|2022-04-21 08:11:50|35373.2|35369.6|35374.2|35370.6|35374.7|35371.1|35371.7|35368.1|4
1650528720000|2022-04-21 08:12:00|35374.7|35371.1|35374.7|35371.1|35378.2|35374.6|35374.2|35370.6|16
1650528730000|2022-04-21 08:12:10|35374.2|35370.6|35377.7|35374.1|35379.2|35375.6|35373.2|35369.6|12
1650528740000|2022-04-21 08:12:20|35377.2|35373.6|35380.7|35377.1|35381.2|35377.6|35377.2|35373.6|9
1650528750000|2022-04-21 08:12:30|35381.7|35378.1|35381.7|35378.1|35383.2|35379.6|35379.7|35376.1|21
1650528760000|2022-04-21 08:12:40|35382.2|35378.6|35382.7|35379.1|35384.2|35380.6|35380.7|35377.1|22
1650528770000|2022-04-21 08:12:50|35383.2|35379.6|35382.7|35379.1|35383.7|35380.1|35381.2|35377.6|6
1650528780000|2022-04-21 08:13:00|35382.2|35378.6|35379.7|35376.1|35382.2|35378.6|35378.2|35374.6|9
1650528790000|2022-04-21 08:13:10|35379.2|35375.6|35380.7|35377.1|35381.2|35377.6|35378.7|35375.1|11
1650528800000|2022-04-21 08:13:20|35380.2|35376.6|35378.7|35375.1|35380.7|35377.1|35378.2|35374.6|3
1650528810000|2022-04-21 08:13:30|35378.2|35374.6|35380.7|35377.1|35380.7|35377.1|35376.7|35373.1|12
1650528820000|2022-04-21 08:13:40|35379.7|35376.1|35380.7|35377.1|35381.2|35377.6|35379.7|35376.1|3
1650528830000|2022-04-21 08:13:50|35381.2|35377.6|35379.7|35376.1|35382.2|35378.6|35376.7|35373.1|14
1650528840000|2022-04-21 08:14:00|35379.2|35375.6|35377.7|35374.1|35380.7|35377.1|35377.2|35373.6|5
1650528850000|2022-04-21 08:14:10|35378.2|35374.6|35380.7|35377.1|35380.7|35377.1|35376.7|35373.1|15
1650528860000|2022-04-21 08:14:20|35381.2|35377.6|35380.7|35377.1|35381.2|35377.6|35376.7|35373.1|14
1650528870000|2022-04-21 08:14:30|35380.2|35376.6|35378.7|35375.1|35381.7|35378.1|35376.7|35373.1|4
1650528880000|2022-04-21 08:14:40|35379.2|35375.6|35379.2|35375.6|35381.7|35378.1|35378.7|35375.1|15
1650528890000|2022-04-21 08:14:50|35379.7|35376.1|35379.7|35376.1|35380.7|35377.1|35378.2|35374.6|26
1650528900000|2022-04-21 08:15:00|35380.2|35376.6|35383.7|35380.1|35386.7|35383.1|35380.2|35376.6|17
1650528910000|2022-04-21 08:15:10|35384.2|35380.6|35381.7|35378.1|35388.7|35385.1|35380.7|35377.1|40
1650528920000|2022-04-21 08:15:20|35381.2|35377.6|35386.2|35382.6|35388.7|35385.1|35381.2|35377.6|28
1650528930000|2022-04-21 08:15:30|35385.7|35382.1|35382.7|35379.1|35386.7|35383.1|35382.7|35379.1|13
1650528940000|2022-04-21 08:15:40|35383.2|35379.6|35383.7|35380.1|35383.7|35380.1|35381.2|35377.6|2
1650528950000|2022-04-21 08:15:50|35383.2|35379.6|35384.7|35381.1|35385.2|35381.6|35382.7|35379.1|5
1650528960000|2022-04-21 08:16:00|35384.2|35380.6|35386.7|35383.1|35387.7|35384.1|35384.2|35380.6|24
1650528970000|2022-04-21 08:16:10|35384.7|35381.1|35386.7|35383.1|35388.2|35384.6|35384.7|35381.1|35
1650528980000|2022-04-21 08:16:20|35386.2|35382.6|35385.7|35382.1|35386.7|35383.1|35384.7|35381.1|13
1650528990000|2022-04-21 08:16:30|35386.2|35382.6|35385.7|35382.1|35387.2|35383.6|35385.2|35381.6|7
1650529000000|2022-04-21 08:16:40|35386.2|35382.6|35387.7|35384.1|35388.2|35384.6|35385.2|35381.6|10
1650529010000|2022-04-21 08:16:50|35388.2|35384.6|35385.7|35382.1|35388.7|35385.1|35385.7|35382.1|7
1650529020000|2022-04-21 08:17:00|35386.7|35383.1|35384.7|35381.1|35386.7|35383.1|35382.7|35379.1|17
1650529030000|2022-04-21 08:17:10|35382.7|35379.1|35381.7|35378.1|35382.7|35379.1|35380.7|35377.1|5
1650529040000|2022-04-21 08:17:20|35382.2|35378.6|35379.7|35376.1|35383.2|35379.6|35378.2|35374.6|17
1650529050000|2022-04-21 08:17:30|35379.2|35375.6|35377.7|35374.1|35380.2|35376.6|35377.2|35373.6|12
1650529060000|2022-04-21 08:17:40|35378.7|35375.1|35377.7|35374.1|35378.7|35375.1|35376.7|35373.1|8
1650529070000|2022-04-21 08:17:50|35378.2|35374.6|35379.2|35375.6|35380.7|35377.1|35378.2|35374.6|7
1650529080000|2022-04-21 08:18:00|35379.7|35376.1|35379.7|35376.1|35381.7|35378.1|35378.7|35375.1|5
1650529090000|2022-04-21 08:18:10|35380.2|35376.6|35377.2|35373.6|35380.7|35377.1|35376.7|35373.1|5
1650529100000|2022-04-21 08:18:20|35376.7|35373.1|35376.7|35373.1|35377.7|35374.1|35375.7|35372.1|5
1650529110000|2022-04-21 08:18:30|35377.2|35373.6|35376.7|35373.1|35377.7|35374.1|35375.7|35372.1|3
1650529120000|2022-04-21 08:18:40|35376.2|35372.6|35376.2|35372.6|35377.7|35374.1|35375.2|35371.6|19
1650529130000|2022-04-21 08:18:50|35375.7|35372.1|35377.2|35373.6|35377.7|35374.1|35374.7|35371.1|13
1650529140000|2022-04-21 08:19:00|35377.7|35374.1|35379.7|35376.1|35380.7|35377.1|35376.2|35372.6|19
1650529150000|2022-04-21 08:19:10|35380.2|35376.6|35379.7|35376.1|35380.7|35377.1|35378.7|35375.1|4
1650529160000|2022-04-21 08:19:20|35379.2|35375.6|35376.2|35372.6|35379.7|35376.1|35376.2|35372.6|1
1650529170000|2022-04-21 08:19:30|35375.7|35372.1|35374.7|35371.1|35376.7|35373.1|35374.2|35370.6|16
1650529180000|2022-04-21 08:19:40|35375.2|35371.6|35375.7|35372.1|35377.2|35373.6|35374.2|35370.6|26
1650529190000|2022-04-21 08:19:50|35375.2|35371.6|35375.7|35372.1|35377.2|35373.6|35374.7|35371.1|16
1650529200000|2022-04-21 08:20:00|35376.2|35372.6|35381.2|35377.6|35381.2|35377.6|35374.7|35371.1|16
1650529210000|2022-04-21 08:20:10|35381.7|35378.1|35378.7|35375.1|35381.7|35378.1|35378.7|35375.1|23
1650529220000|2022-04-21 08:20:20|35378.2|35374.6|35377.7|35374.1|35378.2|35374.6|35377.7|35374.1|1
1650529230000|2022-04-21 08:20:30|35377.2|35373.6|35372.7|35369.1|35377.2|35373.6|35372.7|35369.1|13
1650529240000|2022-04-21 08:20:40|35373.2|35369.6|35372.7|35369.1|35374.7|35371.1|35372.7|35369.1|22
1650529250000|2022-04-21 08:20:50|35373.2|35369.6|35369.7|35366.1|35373.7|35370.1|35369.7|35366.1|22
1650529260000|2022-04-21 08:21:00|35370.7|35367.1|35367.7|35364.1|35371.2|35367.6|35366.7|35363.1|32
1650529270000|2022-04-21 08:21:10|35367.2|35363.6|35368.7|35365.1|35368.7|35365.1|35365.2|35361.6|33
1650529280000|2022-04-21 08:21:20|35368.2|35364.6|35365.7|35362.1|35369.2|35365.6|35365.2|35361.6|21
1650529290000|2022-04-21 08:21:30|35366.7|35363.1|35366.7|35363.1|35368.7|35365.1|35364.7|35361.1|7
1650529300000|2022-04-21 08:21:40|35367.2|35363.6|35369.7|35366.1|35370.7|35367.1|35367.2|35363.6|10
1650529310000|2022-04-21 08:21:50|35369.2|35365.6|35370.7|35367.1|35370.7|35367.1|35368.7|35365.1|4
1650529320000|2022-04-21 08:22:00|35370.2|35366.6|35368.2|35364.6|35373.7|35370.1|35368.2|35364.6|23
1650529330000|2022-04-21 08:22:10|35368.7|35365.1|35366.7|35363.1|35369.2|35365.6|35366.2|35362.6|13
1650529340000|2022-04-21 08:22:20|35367.2|35363.6|35368.7|35365.1|35369.7|35366.1|35366.7|35363.1|18
1650529350000|2022-04-21 08:22:30|35369.2|35365.6|35366.7|35363.1|35369.7|35366.1|35366.2|35362.6|6
1650529360000|2022-04-21 08:22:40|35366.2|35362.6|35366.7|35363.1|35367.7|35364.1|35364.7|35361.1|12
1650529370000|2022-04-21 08:22:50|35366.2|35362.6|35365.7|35362.1|35366.2|35362.6|35364.2|35360.6|4
1650529380000|2022-04-21 08:23:00|35366.2|35362.6|35368.7|35365.1|35370.7|35367.1|35366.2|35362.6|9
1650529390000|2022-04-21 08:23:10|35369.7|35366.1|35369.7|35366.1|35370.2|35366.6|35368.7|35365.1|13
1650529400000|2022-04-21 08:23:20|35369.2|35365.6|35368.7|35365.1|35370.2|35366.6|35367.7|35364.1|1
1650529410000|2022-04-21 08:23:30|35369.2|35365.6|35369.7|35366.1|35369.7|35366.1|35366.2|35362.6|7
1650529420000|2022-04-21 08:23:40|35369.2|35365.6|35368.2|35364.6|35370.2|35366.6|35366.7|35363.1|9
1650529430000|2022-04-21 08:23:50|35368.7|35365.1|35366.7|35363.1|35370.2|35366.6|35366.7|35363.1|17
1650529440000|2022-04-21 08:24:00|35366.2|35362.6|35366.7|35363.1|35367.2|35363.6|35365.7|35362.1|4
1650529450000|2022-04-21 08:24:10|35365.7|35362.1|35364.7|35361.1|35366.7|35363.1|35364.7|35361.1|8
1650529460000|2022-04-21 08:24:20|35363.7|35360.1|35364.7|35361.1|35364.7|35361.1|35361.7|35358.1|45
1650529470000|2022-04-21 08:24:30|35364.2|35360.6|35363.7|35360.1|35364.7|35361.1|35363.2|35359.6|23
1650529480000|2022-04-21 08:24:40|35363.2|35359.6|35360.7|35357.1|35365.7|35362.1|35360.7|35357.1|18
1650529490000|2022-04-21 08:24:50|35361.2|35357.6|35357.7|35354.1|35362.2|35358.6|35357.7|35354.1|20
1650529500000|2022-04-21 08:25:00|35357.2|35353.6|35354.2|35350.6|35358.7|35355.1|35353.2|35349.6|71
1650529510000|2022-04-21 08:25:10|35353.7|35350.1|35354.7|35351.1|35355.7|35352.1|35353.7|35350.1|11
1650529520000|2022-04-21 08:25:20|35354.2|35350.6|35356.2|35352.6|35359.7|35356.1|35353.7|35350.1|29
1650529530000|2022-04-21 08:25:30|35355.7|35352.1|35355.7|35352.1|35357.7|35354.1|35355.2|35351.6|20
1650529540000|2022-04-21 08:25:40|35356.2|35352.6|35357.7|35354.1|35358.2|35354.6|35355.7|35352.1|4
1650529550000|2022-04-21 08:25:50|35357.2|35353.6|35353.7|35350.1|35358.7|35355.1|35353.7|35350.1|7
1650529560000|2022-04-21 08:26:00|35353.2|35349.6|35354.7|35351.1|35355.7|35352.1|35353.2|35349.6|11
1650529570000|2022-04-21 08:26:10|35355.2|35351.6|35352.7|35349.1|35356.2|35352.6|35352.7|35349.1|15
1650529580000|2022-04-21 08:26:20|35353.2|35349.6|35355.7|35352.1|35357.2|35353.6|35352.7|35349.1|5
1650529590000|2022-04-21 08:26:30|35356.2|35352.6|35355.7|35352.1|35357.2|35353.6|35354.7|35351.1|3
1650529600000|2022-04-21 08:26:40|35355.2|35351.6|35356.7|35353.1|35356.7|35353.1|35355.2|35351.6|4
1650529610000|2022-04-21 08:26:50|35357.2|35353.6|35357.7|35354.1|35358.2|35354.6|35355.7|35352.1|6
1650529620000|2022-04-21 08:27:00|35358.2|35354.6|35360.7|35357.1|35361.7|35358.1|35357.7|35354.1|15
1650529630000|2022-04-21 08:27:10|35361.2|35357.6|35358.7|35355.1|35361.7|35358.1|35358.7|35355.1|21
1650529640000|2022-04-21 08:27:20|35359.2|35355.6|35357.7|35354.1|35359.7|35356.1|35357.2|35353.6|9
1650529650000|2022-04-21 08:27:30|35358.2|35354.6|35354.7|35351.1|35359.2|35355.6|35353.7|35350.1|22
1650529660000|2022-04-21 08:27:40|35355.2|35351.6|35355.7|35352.1|35356.2|35352.6|35354.2|35350.6|4
1650529670000|2022-04-21 08:27:50|35356.2|35352.6|35355.2|35351.6|35356.7|35353.1|35355.2|35351.6|6
1650529680000|2022-04-21 08:28:00|35354.2|35350.6|35357.7|35354.1|35358.2|35354.6|35353.2|35349.6|11
1650529690000|2022-04-21 08:28:10|35358.2|35354.6|35358.7|35355.1|35359.7|35356.1|35357.2|35353.6|6
1650529700000|2022-04-21 08:28:20|35358.2|35354.6|35359.7|35356.1|35359.7|35356.1|35357.2|35353.6|4
1650529710000|2022-04-21 08:28:30|35359.2|35355.6|35357.7|35354.1|35359.7|35356.1|35356.2|35352.6|12
1650529720000|2022-04-21 08:28:40|35358.2|35354.6|35356.7|35353.1|35359.7|35356.1|35355.7|35352.1|2
1650529730000|2022-04-21 08:28:50|35357.2|35353.6|35355.7|35352.1|35357.2|35353.6|35354.7|35351.1|3
1650529740000|2022-04-21 08:29:00|35356.2|35352.6|35355.7|35352.1|35358.2|35354.6|35355.2|35351.6|10
1650529750000|2022-04-21 08:29:10|35355.2|35351.6|35352.7|35349.1|35355.7|35352.1|35352.2|35348.6|3
1650529760000|2022-04-21 08:29:20|35353.2|35349.6|35356.7|35353.1|35357.2|35353.6|35352.2|35348.6|9
1650529770000|2022-04-21 08:29:30|35357.2|35353.6|35356.7|35353.1|35357.7|35354.1|35355.2|35351.6|3
1650529780000|2022-04-21 08:29:40|35355.7|35352.1|35357.2|35353.6|35357.2|35353.6|35355.2|35351.6|6
1650529790000|2022-04-21 08:29:50|35357.7|35354.1|35358.7|35355.1|35358.7|35355.1|35356.7|35353.1|9
1650529800000|2022-04-21 08:30:00|35358.2|35354.6|35357.7|35354.1|35359.7|35356.1|35355.7|35352.1|25
1650529810000|2022-04-21 08:30:10|35358.2|35354.6|35356.7|35353.1|35359.2|35355.6|35355.7|35352.1|9
1650529820000|2022-04-21 08:30:20|35356.2|35352.6|35355.7|35352.1|35357.7|35354.1|35354.7|35351.1|6
1650529830000|2022-04-21 08:30:30|35355.2|35351.6|35354.2|35350.6|35356.2|35352.6|35353.7|35350.1|2
1650529840000|2022-04-21 08:30:40|35353.7|35350.1|35352.7|35349.1|35355.7|35352.1|35352.2|35348.6|4
1650529850000|2022-04-21 08:30:50|35353.2|35349.6|35353.7|35350.1|35354.7|35351.1|35352.7|35349.1|7
1650529860000|2022-04-21 08:31:00|35354.2|35350.6|35355.7|35352.1|35356.2|35352.6|35353.7|35350.1|8
1650529870000|2022-04-21 08:31:10|35355.2|35351.6|35355.7|35352.1|35355.7|35352.1|35352.7|35349.1|1
1650529880000|2022-04-21 08:31:20|35355.2|35351.6|35355.7|35352.1|35355.7|35352.1|35354.2|35350.6|10
1650529890000|2022-04-21 08:31:30|35356.2|35352.6|35355.7|35352.1|35357.2|35353.6|35355.2|35351.6|8
1650529900000|2022-04-21 08:31:40|35356.2|35352.6|35354.7|35351.1|35357.2|35353.6|35354.2|35350.6|1
1650529910000|2022-04-21 08:31:50|35355.2|35351.6|35354.7|35351.1|35355.7|35352.1|35353.7|35350.1|2
1650529920000|2022-04-21 08:32:00|35355.2|35351.6|35355.7|35352.1|35358.2|35354.6|35354.7|35351.1|13
1650529930000|2022-04-21 08:32:10|35356.2|35352.6|35357.7|35354.1|35358.2|35354.6|35356.2|35352.6|2
1650529940000|2022-04-21 08:32:20|35356.7|35353.1|35356.7|35353.1|35357.7|35354.1|35354.7|35351.1|7
1650529950000|2022-04-21 08:32:30|35357.2|35353.6|35355.7|35352.1|35359.2|35355.6|35355.7|35352.1|6
1650529960000|2022-04-21 08:32:40|35356.2|35352.6|35357.7|35354.1|35358.2|35354.6|35356.2|35352.6|3
1650529970000|2022-04-21 08:32:50|35356.7|35353.1|35357.7|35354.1|35358.2|35354.6|35355.7|35352.1|4
1650529980000|2022-04-21 08:33:00|35358.2|35354.6|35357.7|35354.1|35358.2|35354.6|35356.2|35352.6|5
1650529990000|2022-04-21 08:33:10|35356.7|35353.1|35357.2|35353.6|35357.7|35354.1|35356.7|35353.1|0
1650530000000|2022-04-21 08:33:20|35357.7|35354.1|35355.7|35352.1|35357.7|35354.1|35354.2|35350.6|12
1650530010000|2022-04-21 08:33:30|35356.2|35352.6|35353.2|35349.6|35356.7|35353.1|35352.7|35349.1|6
1650530020000|2022-04-21 08:33:40|35352.7|35349.1|35354.2|35350.6|35354.7|35351.1|35352.7|35349.1|14
1650530030000|2022-04-21 08:33:50|35354.7|35351.1|35355.7|35352.1|35356.2|35352.6|35354.7|35351.1|3
1650530040000|2022-04-21 08:34:00|35356.2|35352.6|35354.2|35350.6|35356.2|35352.6|35354.2|35350.6|5
1650530050000|2022-04-21 08:34:10|35353.7|35350.1|35355.7|35352.1|35355.7|35352.1|35353.7|35350.1|5
1650530060000|2022-04-21 08:34:20|35356.2|35352.6|35356.7|35353.1|35357.2|35353.6|35355.2|35351.6|8
1650530070000|2022-04-21 08:34:30|35357.2|35353.6|35357.7|35354.1|35357.7|35354.1|35356.7|35353.1|6
1650530080000|2022-04-21 08:34:40|35358.2|35354.6|35364.7|35361.1|35366.7|35363.1|35357.7|35354.1|20
1650530090000|2022-04-21 08:34:50|35365.2|35361.6|35363.2|35359.6|35365.2|35361.6|35361.7|35358.1|27
1650530100000|2022-04-21 08:35:00|35362.7|35359.1|35362.2|35358.6|35363.7|35360.1|35360.7|35357.1|17
1650530110000|2022-04-21 08:35:10|35362.7|35359.1|35361.7|35358.1|35363.2|35359.6|35359.7|35356.1|11
1650530120000|2022-04-21 08:35:20|35362.2|35358.6|35355.7|35352.1|35363.7|35360.1|35355.7|35352.1|28
1650530130000|2022-04-21 08:35:30|35355.2|35351.6|35354.2|35350.6|35356.7|35353.1|35354.2|35350.6|16
1650530140000|2022-04-21 08:35:40|35354.7|35351.1|35351.7|35348.1|35355.2|35351.6|35350.7|35347.1|35
1650530150000|2022-04-21 08:35:50|35350.2|35346.6|35351.2|35347.6|35351.7|35348.1|35349.2|35345.6|31
1650530160000|2022-04-21 08:36:00|35351.7|35348.1|35354.2|35350.6|35354.7|35351.1|35349.7|35346.1|5
1650530170000|2022-04-21 08:36:10|35354.7|35351.1|35353.2|35349.6|35354.7|35351.1|35352.7|35349.1|7
1650530180000|2022-04-21 08:36:20|35353.7|35350.1|35355.7|35352.1|35355.7|35352.1|35352.7|35349.1|4
1650530190000|2022-04-21 08:36:30|35355.2|35351.6|35356.7|35353.1|35357.2|35353.6|35354.7|35351.1|3
1650530200000|2022-04-21 08:36:40|35356.2|35352.6|35353.7|35350.1|35357.2|35353.6|35352.2|35348.6|9
1650530210000|2022-04-21 08:36:50|35354.2|35350.6|35352.7|35349.1|35355.7|35352.1|35351.7|35348.1|1
1650530220000|2022-04-21 08:37:00|35352.2|35348.6|35352.2|35348.6|35353.2|35349.6|35351.7|35348.1|3
1650530230000|2022-04-21 08:37:10|35351.7|35348.1|35351.7|35348.1|35352.7|35349.1|35350.7|35347.1|3
1650530240000|2022-04-21 08:37:20|35351.2|35347.6|35350.7|35347.1|35351.7|35348.1|35348.7|35345.1|3
1650530250000|2022-04-21 08:37:30|35350.2|35346.6|35349.7|35346.1|35350.2|35346.6|35349.2|35345.6|3
1650530260000|2022-04-21 08:37:40|35349.2|35345.6|35348.7|35345.1|35350.2|35346.6|35347.7|35344.1|8
1650530270000|2022-04-21 08:37:50|35349.2|35345.6|35348.7|35345.1|35350.2|35346.6|35348.7|35345.1|4
1650530280000|2022-04-21 08:38:00|35349.2|35345.6|35346.7|35343.1|35350.2|35346.6|35346.7|35343.1|41
1650530290000|2022-04-21 08:38:10|35347.2|35343.6|35351.7|35348.1|35351.7|35348.1|35345.7|35342.1|61
1650530300000|2022-04-21 08:38:20|35351.2|35347.6|35351.7|35348.1|35352.7|35349.1|35350.7|35347.1|2
1650530310000|2022-04-21 08:38:30|35352.2|35348.6|35352.2|35348.6|35352.7|35349.1|35351.2|35347.6|7
1650530320000|2022-04-21 08:38:40|35352.7|35349.1|35351.7|35348.1|35352.7|35349.1|35350.7|35347.1|1
1650530330000|2022-04-21 08:38:50|35352.2|35348.6|35352.2|35348.6|35352.7|35349.1|35350.7|35347.1|2
1650530340000|2022-04-21 08:39:00|35352.7|35349.1|35352.7|35349.1|35353.2|35349.6|35351.7|35348.1|8
1650530350000|2022-04-21 08:39:10|35353.2|35349.6|35353.2|35349.6|35354.2|35350.6|35352.7|35349.1|5
1650530360000|2022-04-21 08:39:20|35353.7|35350.1|35354.7|35351.1|35354.7|35351.1|35352.7|35349.1|5
1650530370000|2022-04-21 08:39:30|35354.2|35350.6|35353.2|35349.6|35354.2|35350.6|35352.7|35349.1|2
1650530380000|2022-04-21 08:39:40|35353.7|35350.1|35352.7|35349.1|35353.7|35350.1|35352.7|35349.1|5
1650530390000|2022-04-21 08:39:50|35353.2|35349.6|35352.7|35349.1|35354.2|35350.6|35352.2|35348.6|26
1650530400000|2022-04-21 08:40:00|35353.2|35349.6|35352.7|35349.1|35354.2|35350.6|35352.2|35348.6|10
1650530410000|2022-04-21 08:40:10|35353.2|35349.6|35353.2|35349.6|35354.2|35350.6|35352.2|35348.6|0
1650530420000|2022-04-21 08:40:20|35353.7|35350.1|35352.2|35348.6|35353.7|35350.1|35351.7|35348.1|2
1650530430000|2022-04-21 08:40:30|35352.7|35349.1|35352.2|35348.6|35352.7|35349.1|35350.7|35347.1|7
1650530440000|2022-04-21 08:40:40|35352.7|35349.1|35352.7|35349.1|35353.2|35349.6|35352.2|35348.6|3
1650530450000|2022-04-21 08:40:50|35352.2|35348.6|35352.7|35349.1|35354.2|35350.6|35352.2|35348.6|33
1650530460000|2022-04-21 08:41:00|35353.2|35349.6|35353.7|35350.1|35353.7|35350.1|35351.7|35348.1|1
1650530470000|2022-04-21 08:41:10|35354.2|35350.6|35356.7|35353.1|35357.2|35353.6|35353.7|35350.1|11
1650530480000|2022-04-21 08:41:20|35357.2|35353.6|35353.2|35349.6|35357.2|35353.6|35353.2|35349.6|13
1650530490000|2022-04-21 08:41:30|35352.7|35349.1|35352.7|35349.1|35353.7|35350.1|35351.7|35348.1|11
1650530500000|2022-04-21 08:41:40|35352.2|35348.6|35353.7|35350.1|35355.2|35351.6|35352.2|35348.6|6
1650530510000|2022-04-21 08:41:50|35351.2|35347.6|35349.7|35346.1|35351.7|35348.1|35349.7|35346.1|32
1650530520000|2022-04-21 08:42:00|35349.2|35345.6|35350.7|35347.1|35350.7|35347.1|35349.2|35345.6|3
1650530530000|2022-04-21 08:42:10|35350.2|35346.6|35353.2|35349.6|35353.7|35350.1|35350.2|35346.6|34
1650530540000|2022-04-21 08:42:20|35353.7|35350.1|35349.7|35346.1|35353.7|35350.1|35349.7|35346.1|19
1650530550000|2022-04-21 08:42:30|35349.2|35345.6|35349.7|35346.1|35350.7|35347.1|35346.2|35342.6|57
1650530560000|2022-04-21 08:42:40|35350.2|35346.6|35349.2|35345.6|35351.2|35347.6|35348.2|35344.6|3
1650530570000|2022-04-21 08:42:50|35349.7|35346.1|35351.2|35347.6|35351.2|35347.6|35348.7|35345.1|30
1650530580000|2022-04-21 08:43:00|35352.2|35348.6|35351.2|35347.6|35352.7|35349.1|35350.7|35347.1|4
1650530590000|2022-04-21 08:43:10|35350.7|35347.1|35349.2|35345.6|35351.7|35348.1|35348.7|35345.1|27
1650530600000|2022-04-21 08:43:20|35349.7|35346.1|35352.7|35349.1|35352.7|35349.1|35348.7|35345.1|6
1650530610000|2022-04-21 08:43:30|35353.2|35349.6|35354.2|35350.6|35354.7|35351.1|35352.2|35348.6|32
1650530620000|2022-04-21 08:43:40|35354.7|35351.1|35353.2|35349.6|35354.7|35351.1|35352.2|35348.6|9
1650530630000|2022-04-21 08:43:50|35353.7|35350.1|35353.7|35350.1|35355.2|35351.6|35351.7|35348.1|35
1650530640000|2022-04-21 08:44:00|35354.2|35350.6|35354.2|35350.6|35355.2|35351.6|35353.7|35350.1|6
1650530650000|2022-04-21 08:44:10|35353.7|35350.1|35352.2|35348.6|35353.7|35350.1|35351.7|35348.1|1
1650530660000|2022-04-21 08:44:20|35352.7|35349.1|35351.7|35348.1|35353.2|35349.6|35351.7|35348.1|0
1650530670000|2022-04-21 08:44:30|35352.2|35348.6|35351.7|35348.1|35353.7|35350.1|35351.7|35348.1|3
1650530680000|2022-04-21 08:44:40|35353.7|35350.1|35354.7|35351.1|35354.7|35351.1|35353.7|35350.1|27
1650530690000|2022-04-21 08:44:50|35354.2|35350.6|35353.2|35349.6|35356.2|35352.6|35353.2|35349.6|29
1650530700000|2022-04-21 08:45:00|35353.7|35350.1|35356.7|35353.1|35357.7|35354.1|35353.7|35350.1|12
1650530710000|2022-04-21 08:45:10|35357.2|35353.6|35358.7|35355.1|35358.7|35355.1|35355.7|35352.1|49
1650530720000|2022-04-21 08:45:20|35358.2|35354.6|35361.2|35357.6|35361.7|35358.1|35357.7|35354.1|36
1650530730000|2022-04-21 08:45:30|35360.7|35357.1|35357.2|35353.6|35360.7|35357.1|35356.7|35353.1|28
1650530740000|2022-04-21 08:45:40|35356.7|35353.1|35357.7|35354.1|35358.2|35354.6|35355.2|35351.6|12
1650530750000|2022-04-21 08:45:50|35357.2|35353.6|35358.2|35354.6|35358.2|35354.6|35357.2|35353.6|7
1650530760000|2022-04-21 08:46:00|35358.7|35355.1|35357.7|35354.1|35360.2|35356.6|35356.7|35353.1|23
1650530770000|2022-04-21 08:46:10|35357.2|35353.6|35360.2|35356.6|35362.2|35358.6|35357.2|35353.6|35
1650530780000|2022-04-21 08:46:20|35361.2|35357.6|35360.7|35357.1|35362.2|35358.6|35360.2|35356.6|14
1650530790000|2022-04-21 08:46:30|35361.2|35357.6|35360.7|35357.1|35361.2|35357.6|35359.2|35355.6|29
1650530800000|2022-04-21 08:46:40|35360.2|35356.6|35356.2|35352.6|35360.7|35357.1|35355.7|35352.1|15
1650530810000|2022-04-21 08:46:50|35355.7|35352.1|35361.7|35358.1|35362.2|35358.6|35355.7|35352.1|4
1650530820000|2022-04-21 08:47:00|35362.2|35358.6|35362.2|35358.6|35362.2|35358.6|35360.2|35356.6|14
1650530830000|2022-04-21 08:47:10|35361.7|35358.1|35359.7|35356.1|35362.2|35358.6|35358.7|35355.1|24
1650530840000|2022-04-21 08:47:20|35359.2|35355.6|35356.7|35353.1|35359.2|35355.6|35356.2|35352.6|24
1650530850000|2022-04-21 08:47:30|35357.2|35353.6|35354.7|35351.1|35357.2|35353.6|35354.2|35350.6|33
1650530860000|2022-04-21 08:47:40|35355.2|35351.6|35356.2|35352.6|35356.2|35352.6|35354.2|35350.6|4
1650530870000|2022-04-21 08:47:50|35355.7|35352.1|35358.2|35354.6|35358.7|35355.1|35355.7|35352.1|30
1650530880000|2022-04-21 08:48:00|35357.7|35354.1|35356.7|35353.1|35357.7|35354.1|35355.7|35352.1|2
1650530890000|2022-04-21 08:48:10|35356.2|35352.6|35356.2|35352.6|35357.7|35354.1|35354.7|35351.1|47
1650530900000|2022-04-21 08:48:20|35355.7|35352.1|35357.2|35353.6|35357.2|35353.6|35355.7|35352.1|29
1650530910000|2022-04-21 08:48:30|35357.7|35354.1|35359.2|35355.6|35360.2|35356.6|35356.7|35353.1|13
1650530920000|2022-04-21 08:48:40|35359.7|35356.1|35356.2|35352.6|35359.7|35356.1|35355.2|35351.6|44
1650530930000|2022-04-21 08:48:50|35357.7|35354.1|35359.2|35355.6|35359.2|35355.6|35357.2|35353.6|34
1650530940000|2022-04-21 08:49:00|35359.7|35356.1|35359.7|35356.1|35360.7|35357.1|35359.2|35355.6|29
1650530950000|2022-04-21 08:49:10|35360.2|35356.6|35358.7|35355.1|35360.2|35356.6|35357.7|35354.1|15
1650530960000|2022-04-21 08:49:20|35358.2|35354.6|35356.7|35353.1|35359.2|35355.6|35356.2|35352.6|27
1650530970000|2022-04-21 08:49:30|35356.2|35352.6|35357.7|35354.1|35357.7|35354.1|35355.2|35351.6|6
1650530980000|2022-04-21 08:49:40|35358.2|35354.6|35359.2|35355.6|35360.7|35357.1|35357.7|35354.1|15
1650530990000|2022-04-21 08:49:50|35357.7|35354.1|35358.7|35355.1|35359.2|35355.6|35357.2|35353.6|30
1650531000000|2022-04-21 08:50:00|35359.2|35355.6|35357.7|35354.1|35359.7|35356.1|35357.2|35353.6|36
1650531010000|2022-04-21 08:50:10|35358.2|35354.6|35359.2|35355.6|35359.7|35356.1|35357.2|35353.6|19
1650531020000|2022-04-21 08:50:20|35359.7|35356.1|35361.2|35357.6|35362.2|35358.6|35358.7|35355.1|31
1650531030000|2022-04-21 08:50:30|35361.7|35358.1|35367.2|35363.6|35367.2|35363.6|35361.2|35357.6|23
1650531040000|2022-04-21 08:50:40|35367.7|35364.1|35370.7|35367.1|35371.2|35367.6|35367.7|35364.1|49
1650531050000|2022-04-21 08:50:50|35371.2|35367.6|35375.7|35372.1|35375.7|35372.1|35370.2|35366.6|16
1650531060000|2022-04-21 08:51:00|35375.2|35371.6|35372.7|35369.1|35375.7|35372.1|35371.2|35367.6|11
1650531070000|2022-04-21 08:51:10|35372.2|35368.6|35372.7|35369.1|35372.7|35369.1|35369.7|35366.1|23
1650531080000|2022-04-21 08:51:20|35372.2|35368.6|35376.7|35373.1|35377.2|35373.6|35372.2|35368.6|13
1650531090000|2022-04-21 08:51:30|35376.2|35372.6|35375.7|35372.1|35377.7|35374.1|35375.2|35371.6|32
1650531100000|2022-04-21 08:51:40|35376.2|35372.6|35373.2|35369.6|35376.7|35373.1|35373.2|35369.6|8
1650531110000|2022-04-21 08:51:50|35373.7|35370.1|35374.7|35371.1|35375.7|35372.1|35372.7|35369.1|2
1650531120000|2022-04-21 08:52:00|35375.2|35371.6|35370.7|35367.1|35375.2|35371.6|35370.7|35367.1|17
1650531130000|2022-04-21 08:52:10|35370.2|35366.6|35369.7|35366.1|35371.2|35367.6|35369.2|35365.6|17
1650531140000|2022-04-21 08:52:20|35372.2|35368.6|35372.7|35369.1|35373.7|35370.1|35371.7|35368.1|38
1650531150000|2022-04-21 08:52:30|35372.2|35368.6|35370.7|35367.1|35372.7|35369.1|35370.7|35367.1|4
1650531160000|2022-04-21 08:52:40|35371.2|35367.6|35372.7|35369.1|35372.7|35369.1|35368.2|35364.6|34
1650531170000|2022-04-21 08:52:50|35372.2|35368.6|35374.2|35370.6|35374.7|35371.1|35371.7|35368.1|4
1650531180000|2022-04-21 08:53:00|35374.7|35371.1|35381.7|35378.1|35382.2|35378.6|35374.7|35371.1|32
1650531190000|2022-04-21 08:53:10|35381.2|35377.6|35380.2|35376.6|35381.7|35378.1|35379.7|35376.1|3
1650531200000|2022-04-21 08:53:20|35380.7|35377.1|35380.7|35377.1|35381.2|35377.6|35379.2|35375.6|33
1650531210000|2022-04-21 08:53:30|35380.2|35376.6|35382.7|35379.1|35382.7|35379.1|35380.2|35376.6|11
1650531220000|2022-04-21 08:53:40|35383.2|35379.6|35379.7|35376.1|35383.2|35379.6|35379.7|35376.1|44
1650531230000|2022-04-21 08:53:50|35379.2|35375.6|35379.2|35375.6|35379.7|35376.1|35376.2|35372.6|41
1650531240000|2022-04-21 08:54:00|35378.7|35375.1|35377.7|35374.1|35379.7|35376.1|35376.7|35373.1|5
1650531250000|2022-04-21 08:54:10|35377.2|35373.6|35373.2|35369.6|35377.2|35373.6|35372.7|35369.1|22
1650531260000|2022-04-21 08:54:20|35373.7|35370.1|35373.2|35369.6|35374.2|35370.6|35372.7|35369.1|4
1650531270000|2022-04-21 08:54:30|35372.7|35369.1|35373.7|35370.1|35373.7|35370.1|35372.2|35368.6|1
1650531280000|2022-04-21 08:54:40|35373.2|35369.6|35372.7|35369.1|35373.2|35369.6|35370.2|35366.6|14
1650531290000|2022-04-21 08:54:50|35372.2|35368.6|35371.7|35368.1|35372.7|35369.1|35371.7|35368.1|13
1650531300000|2022-04-21 08:55:00|35371.2|35367.6|35370.7|35367.1|35372.2|35368.6|35370.2|35366.6|14
1650531310000|2022-04-21 08:55:10|35371.2|35367.6|35372.7|35369.1|35372.7|35369.1|35371.2|35367.6|5
1650531320000|2022-04-21 08:55:20|35372.2|35368.6|35372.7|35369.1|35373.2|35369.6|35372.2|35368.6|9
1650531330000|2022-04-21 08:55:30|35373.2|35369.6|35372.7|35369.1|35373.2|35369.6|35370.7|35367.1|4
1650531340000|2022-04-21 08:55:40|35372.2|35368.6|35370.7|35367.1|35372.7|35369.1|35370.2|35366.6|2
1650531350000|2022-04-21 08:55:50|35369.2|35365.6|35370.7|35367.1|35371.7|35368.1|35369.2|35365.6|15
1650531360000|2022-04-21 08:56:00|35371.2|35367.6|35371.7|35368.1|35371.7|35368.1|35370.2|35366.6|2
1650531370000|2022-04-21 08:56:10|35372.2|35368.6|35372.7|35369.1|35373.2|35369.6|35372.2|35368.6|1
1650531380000|2022-04-21 08:56:20|35372.2|35368.6|35370.2|35366.6|35372.7|35369.1|35370.2|35366.6|5
1650531390000|2022-04-21 08:56:30|35369.7|35366.1|35369.7|35366.1|35370.7|35367.1|35369.7|35366.1|0
1650531400000|2022-04-21 08:56:40|35369.2|35365.6|35371.7|35368.1|35371.7|35368.1|35369.2|35365.6|3
1650531410000|2022-04-21 08:56:50|35371.2|35367.6|35371.7|35368.1|35371.7|35368.1|35370.2|35366.6|16
1650531420000|2022-04-21 08:57:00|35371.2|35367.6|35374.2|35370.6|35374.7|35371.1|35370.7|35367.1|11
1650531430000|2022-04-21 08:57:10|35373.7|35370.1|35375.2|35371.6|35376.2|35372.6|35373.7|35370.1|32
1650531440000|2022-04-21 08:57:20|35374.7|35371.1|35373.2|35369.6|35376.2|35372.6|35372.7|35369.1|30
1650531450000|2022-04-21 08:57:30|35372.7|35369.1|35372.7|35369.1|35373.7|35370.1|35372.2|35368.6|3
1650531460000|2022-04-21 08:57:40|35372.2|35368.6|35372.7|35369.1|35374.2|35370.6|35372.2|35368.6|32
1650531470000|2022-04-21 08:57:50|35372.2|35368.6|35370.2|35366.6|35372.7|35369.1|35369.7|35366.1|5
1650531480000|2022-04-21 08:58:00|35370.7|35367.1|35373.2|35369.6|35374.2|35370.6|35370.2|35366.6|33
1650531490000|2022-04-21 08:58:10|35373.7|35370.1|35375.7|35372.1|35376.2|35372.6|35371.7|35368.1|41
1650531500000|2022-04-21 08:58:20|35376.2|35372.6|35377.7|35374.1|35377.7|35374.1|35375.7|35372.1|17
1650531510000|2022-04-21 08:58:30|35378.2|35374.6|35375.7|35372.1|35378.2|35374.6|35373.7|35370.1|27
1650531520000|2022-04-21 08:58:40|35375.2|35371.6|35375.7|35372.1|35375.7|35372.1|35373.7|35370.1|2
1650531530000|2022-04-21 08:58:50|35375.2|35371.6|35378.7|35375.1|35378.7|35375.1|35375.2|35371.6|10
1650531540000|2022-04-21 08:59:00|35378.2|35374.6|35375.7|35372.1|35378.2|35374.6|35375.7|35372.1|10
1650531550000|2022-04-21 08:59:10|35376.2|35372.6|35376.7|35373.1|35377.7|35374.1|35375.7|35372.1|3
1650531560000|2022-04-21 08:59:20|35377.2|35373.6|35378.7|35375.1|35379.2|35375.6|35376.7|35373.1|13
1650531570000|2022-04-21 08:59:30|35378.2|35374.6|35379.2|35375.6|35379.7|35376.1|35377.2|35373.6|12
1650531580000|2022-04-21 08:59:40|35378.7|35375.1|35378.7|35375.1|35378.7|35375.1|35378.2|35374.6|0
1650531590000|2022-04-21 08:59:50|35378.2|35374.6|35377.7|35374.1|35378.7|35375.1|35377.7|35374.1|2
1650531600000|2022-04-21 09:00:00|35377.2|35373.6|35379.7|35376.1|35380.7|35377.1|35377.2|35373.6|15
1650531610000|2022-04-21 09:00:10|35379.2|35375.6|35379.7|35376.1|35381.2|35377.6|35378.2|35374.6|31
1650531620000|2022-04-21 09:00:20|35379.2|35375.6|35374.7|35371.1|35379.7|35376.1|35374.2|35370.6|22
1650531630000|2022-04-21 09:00:30|35375.2|35371.6|35375.2|35371.6|35378.2|35374.6|35374.7|35371.1|14
1650531640000|2022-04-21 09:00:40|35374.7|35371.1|35374.2|35370.6|35375.7|35372.1|35374.2|35370.6|2
1650531650000|2022-04-21 09:00:50|35373.7|35370.1|35375.2|35371.6|35375.2|35371.6|35373.2|35369.6|7
1650531660000|2022-04-21 09:01:00|35375.7|35372.1|35377.7|35374.1|35378.7|35375.1|35374.7|35371.1|13
1650531670000|2022-04-21 09:01:10|35377.2|35373.6|35373.7|35370.1|35377.7|35374.1|35373.7|35370.1|6
1650531680000|2022-04-21 09:01:20|35373.2|35369.6|35370.7|35367.1|35373.7|35370.1|35370.2|35366.6|2
1650531690000|2022-04-21 09:01:30|35371.2|35367.6|35371.7|35368.1|35371.7|35368.1|35370.7|35367.1|4
1650531700000|2022-04-21 09:01:40|35371.2|35367.6|35367.2|35363.6|35371.7|35368.1|35367.2|35363.6|16
1650531710000|2022-04-21 09:01:50|35367.7|35364.1|35367.7|35364.1|35369.2|35365.6|35367.2|35363.6|8
1650531720000|2022-04-21 09:02:00|35367.2|35363.6|35363.7|35360.1|35368.2|35364.6|35363.7|35360.1|35
1650531730000|2022-04-21 09:02:10|35363.2|35359.6|35361.7|35358.1|35363.7|35360.1|35358.7|35355.1|31
1650531740000|2022-04-21 09:02:20|35361.2|35357.6|35354.7|35351.1|35361.2|35357.6|35354.7|35351.1|58
1650531750000|2022-04-21 09:02:30|35354.2|35350.6|35350.2|35346.6|35354.2|35350.6|35349.7|35346.1|22
1650531760000|2022-04-21 09:02:40|35351.2|35347.6|35351.7|35348.1|35352.2|35348.6|35350.2|35346.6|7
1650531770000|2022-04-21 09:02:50|35351.2|35347.6|35346.7|35343.1|35351.7|35348.1|35346.7|35343.1|4
1650531780000|2022-04-21 09:03:00|35347.2|35343.6|35345.2|35341.6|35348.2|35344.6|35344.7|35341.1|36
1650531790000|2022-04-21 09:03:10|35344.7|35341.1|35344.7|35341.1|35347.7|35344.1|35344.7|35341.1|17
1650531800000|2022-04-21 09:03:20|35345.2|35341.6|35345.7|35342.1|35345.7|35342.1|35345.2|35341.6|12
1650531810000|2022-04-21 09:03:30|35345.2|35341.6|35350.7|35347.1|35354.2|35350.6|35345.2|35341.6|63
1650531820000|2022-04-21 09:03:40|35350.2|35346.6|35348.7|35345.1|35350.7|35347.1|35347.7|35344.1|6
1650531830000|2022-04-21 09:03:50|35348.2|35344.6|35349.7|35346.1|35349.7|35346.1|35347.7|35344.1|2
1650531840000|2022-04-21 09:04:00|35350.2|35346.6|35349.7|35346.1|35350.7|35347.1|35348.2|35344.6|6
1650531850000|2022-04-21 09:04:10|35350.2|35346.6|35350.2|35346.6|35350.7|35347.1|35349.2|35345.6|3
1650531860000|2022-04-21 09:04:20|35349.7|35346.1|35346.2|35342.6|35349.7|35346.1|35345.7|35342.1|8
1650531870000|2022-04-21 09:04:30|35347.7|35344.1|35338.7|35335.1|35347.7|35344.1|35337.7|35334.1|33
1650531880000|2022-04-21 09:04:40|35339.2|35335.6|35336.7|35333.1|35339.7|35336.1|35336.2|35332.6|18
1650531890000|2022-04-21 09:04:50|35336.2|35332.6|35337.2|35333.6|35338.2|35334.6|35334.2|35330.6|25
1650531900000|2022-04-21 09:05:00|35336.7|35333.1|35334.7|35331.1|35337.7|35334.1|35332.7|35329.1|19
1650531910000|2022-04-21 09:05:10|35334.2|35330.6|35334.2|35330.6|35335.7|35332.1|35333.2|35329.6|14
1650531920000|2022-04-21 09:05:20|35333.7|35330.1|35332.7|35329.1|35337.7|35334.1|35331.7|35328.1|35
1650531930000|2022-04-21 09:05:30|35333.2|35329.6|35334.7|35331.1|35336.7|35333.1|35333.2|35329.6|11
1650531940000|2022-04-21 09:05:40|35335.2|35331.6|35338.7|35335.1|35338.7|35335.1|35332.7|35329.1|10
1650531950000|2022-04-21 09:05:50|35339.2|35335.6|35342.2|35338.6|35342.2|35338.6|35338.7|35335.1|18
1650531960000|2022-04-21 09:06:00|35341.7|35338.1|35341.7|35338.1|35343.2|35339.6|35340.2|35336.6|23
1650531970000|2022-04-21 09:06:10|35341.2|35337.6|35339.7|35336.1|35341.7|35338.1|35338.7|35335.1|13
1650531980000|2022-04-21 09:06:20|35339.2|35335.6|35340.7|35337.1|35341.7|35338.1|35339.2|35335.6|2
1650531990000|2022-04-21 09:06:30|35341.2|35337.6|35343.7|35340.1|35343.7|35340.1|35340.7|35337.1|5
1650532000000|2022-04-21 09:06:40|35344.2|35340.6|35343.7|35340.1|35344.7|35341.1|35343.2|35339.6|3
1650532010000|2022-04-21 09:06:50|35344.2|35340.6|35342.7|35339.1|35344.7|35341.1|35342.7|35339.1|2
1650532020000|2022-04-21 09:07:00|35343.2|35339.6|35342.2|35338.6|35343.2|35339.6|35340.2|35336.6|9
1650532030000|2022-04-21 09:07:10|35341.7|35338.1|35341.7|35338.1|35342.7|35339.1|35341.2|35337.6|0
1650532040000|2022-04-21 09:07:20|35342.7|35339.1|35342.7|35339.1|35344.2|35340.6|35341.7|35338.1|8
1650532050000|2022-04-21 09:07:30|35343.2|35339.6|35341.7|35338.1|35343.7|35340.1|35341.2|35337.6|14
1650532060000|2022-04-21 09:07:40|35342.2|35338.6|35340.7|35337.1|35342.7|35339.1|35340.7|35337.1|3
1650532070000|2022-04-21 09:07:50|35341.2|35337.6|35341.7|35338.1|35342.2|35338.6|35340.7|35337.1|1
1650532080000|2022-04-21 09:08:00|35341.2|35337.6|35342.2|35338.6|35342.2|35338.6|35340.7|35337.1|2
1650532090000|2022-04-21 09:08:10|35342.7|35339.1|35343.7|35340.1|35344.7|35341.1|35342.2|35338.6|17
1650532100000|2022-04-21 09:08:20|35343.2|35339.6|35341.7|35338.1|35343.2|35339.6|35341.7|35338.1|1
1650532110000|2022-04-21 09:08:30|35342.2|35338.6|35344.2|35340.6|35344.7|35341.1|35341.2|35337.6|10
1650532120000|2022-04-21 09:08:40|35343.7|35340.1|35346.2|35342.6|35347.2|35343.6|35343.7|35340.1|15
1650532130000|2022-04-21 09:08:50|35346.7|35343.1|35345.7|35342.1|35346.7|35343.1|35344.7|35341.1|3
1650532140000|2022-04-21 09:09:00|35345.2|35341.6|35344.7|35341.1|35345.7|35342.1|35344.7|35341.1|2
1650532150000|2022-04-21 09:09:10|35344.2|35340.6|35342.7|35339.1|35344.7|35341.1|35342.7|35339.1|10
1650532160000|2022-04-21 09:09:20|35342.2|35338.6|35344.2|35340.6|35344.2|35340.6|35341.2|35337.6|6
1650532170000|2022-04-21 09:09:30|35344.7|35341.1|35344.7|35341.1|35346.2|35342.6|35344.7|35341.1|7
1650532180000|2022-04-21 09:09:40|35345.2|35341.6|35345.2|35341.6|35346.7|35343.1|35344.7|35341.1|4
1650532190000|2022-04-21 09:09:50|35345.7|35342.1|35348.7|35345.1|35348.7|35345.1|35345.7|35342.1|17
1650532200000|2022-04-21 09:10:00|35348.2|35344.6|35348.7|35345.1|35350.7|35347.1|35347.2|35343.6|24
1650532210000|2022-04-21 09:10:10|35348.2|35344.6|35352.2|35348.6|35352.2|35348.6|35347.7|35344.1|32
1650532220000|2022-04-21 09:10:20|35351.7|35348.1|35352.7|35349.1|35353.2|35349.6|35351.2|35347.6|3
1650532230000|2022-04-21 09:10:30|35352.2|35348.6|35352.7|35349.1|35352.7|35349.1|35351.2|35347.6|9
1650532240000|2022-04-21 09:10:40|35353.2|35349.6|35352.7|35349.1|35353.2|35349.6|35352.2|35348.6|1
1650532250000|2022-04-21 09:10:50|35352.2|35348.6|35351.7|35348.1|35353.2|35349.6|35351.7|35348.1|3
1650532260000|2022-04-21 09:11:00|35352.2|35348.6|35352.7|35349.1|35353.2|35349.6|35351.2|35347.6|4
1650532270000|2022-04-21 09:11:10|35353.2|35349.6|35355.2|35351.6|35355.2|35351.6|35352.7|35349.1|11
1650532280000|2022-04-21 09:11:20|35356.7|35353.1|35355.2|35351.6|35357.2|35353.6|35354.2|35350.6|20
1650532290000|2022-04-21 09:11:30|35354.7|35351.1|35354.7|35351.1|35355.2|35351.6|35354.2|35350.6|0
1650532300000|2022-04-21 09:11:40|35355.2|35351.6|35354.7|35351.1|35355.2|35351.6|35352.7|35349.1|1
1650532310000|2022-04-21 09:11:50|35354.2|35350.6|35350.7|35347.1|35354.2|35350.6|35349.7|35346.1|27
1650532320000|2022-04-21 09:12:00|35350.2|35346.6|35350.2|35346.6|35351.2|35347.6|35349.7|35346.1|4
1650532330000|2022-04-21 09:12:10|35349.7|35346.1|35347.7|35344.1|35349.7|35346.1|35346.7|35343.1|20
1650532340000|2022-04-21 09:12:20|35348.2|35344.6|35347.7|35344.1|35348.7|35345.1|35346.7|35343.1|5
1650532350000|2022-04-21 09:12:30|35347.2|35343.6|35347.7|35344.1|35348.7|35345.1|35346.7|35343.1|3
1650532360000|2022-04-21 09:12:40|35348.2|35344.6|35348.7|35345.1|35348.7|35345.1|35346.2|35342.6|13
1650532370000|2022-04-21 09:12:50|35347.7|35344.1|35347.2|35343.6|35347.7|35344.1|35346.2|35342.6|19
1650532380000|2022-04-21 09:13:00|35346.2|35342.6|35347.7|35344.1|35347.7|35344.1|35345.7|35342.1|6
1650532390000|2022-04-21 09:13:10|35348.2|35344.6|35346.7|35343.1|35348.7|35345.1|35346.7|35343.1|8
1650532400000|2022-04-21 09:13:20|35346.2|35342.6|35346.7|35343.1|35347.2|35343.6|35345.7|35342.1|4
1650532410000|2022-04-21 09:13:30|35346.2|35342.6|35347.2|35343.6|35347.2|35343.6|35345.2|35341.6|3
1650532420000|2022-04-21 09:13:40|35349.2|35345.6|35347.2|35343.6|35349.2|35345.6|35347.2|35343.6|19
1650532430000|2022-04-21 09:13:50|35346.7|35343.1|35349.2|35345.6|35349.2|35345.6|35346.2|35342.6|16
1650532440000|2022-04-21 09:14:00|35350.2|35346.6|35353.7|35350.1|35354.7|35351.1|35349.7|35346.1|7
1650532450000|2022-04-21 09:14:10|35353.2|35349.6|35349.2|35345.6|35353.7|35350.1|35349.2|35345.6|17
1650532460000|2022-04-21 09:14:20|35349.7|35346.1|35350.7|35347.1|35350.7|35347.1|35349.7|35346.1|1
1650532470000|2022-04-21 09:14:30|35350.2|35346.6|35351.2|35347.6|35351.7|35348.1|35349.7|35346.1|0
1650532480000|2022-04-21 09:14:40|35350.7|35347.1|35348.7|35345.1|35351.7|35348.1|35348.7|35345.1|12
1650532490000|2022-04-21 09:14:50|35349.2|35345.6|35352.7|35349.1|35353.2|35349.6|35349.2|35345.6|5
1650532500000|2022-04-21 09:15:00|35353.2|35349.6|35351.7|35348.1|35353.7|35350.1|35351.7|35348.1|10
1650532510000|2022-04-21 09:15:10|35351.2|35347.6|35350.7|35347.1|35352.7|35349.1|35349.7|35346.1|3
1650532520000|2022-04-21 09:15:20|35350.2|35346.6|35351.7|35348.1|35351.7|35348.1|35350.2|35346.6|2
1650532530000|2022-04-21 09:15:30|35351.2|35347.6|35349.2|35345.6|35351.7|35348.1|35348.7|35345.1|2
1650532540000|2022-04-21 09:15:40|35349.7|35346.1|35348.7|35345.1|35349.7|35346.1|35348.7|35345.1|0
1650532550000|2022-04-21 09:15:50|35349.7|35346.1|35347.7|35344.1|35349.7|35346.1|35347.7|35344.1|2
1650532560000|2022-04-21 09:16:00|35347.2|35343.6|35347.7|35344.1|35348.2|35344.6|35346.7|35343.1|3
1650532570000|2022-04-21 09:16:10|35348.2|35344.6|35350.7|35347.1|35350.7|35347.1|35347.7|35344.1|0
1650532580000|2022-04-21 09:16:20|35350.2|35346.6|35349.2|35345.6|35351.7|35348.1|35348.7|35345.1|2
1650532590000|2022-04-21 09:16:30|35349.7|35346.1|35347.7|35344.1|35349.7|35346.1|35346.2|35342.6|4
1650532600000|2022-04-21 09:16:40|35348.2|35344.6|35351.2|35347.6|35351.2|35347.6|35347.7|35344.1|2
1650532610000|2022-04-21 09:16:50|35351.7|35348.1|35351.7|35348.1|35351.7|35348.1|35350.2|35346.6|2
1650532620000|2022-04-21 09:17:00|35351.2|35347.6|35349.7|35346.1|35352.2|35348.6|35349.7|35346.1|1
1650532630000|2022-04-21 09:17:10|35350.2|35346.6|35351.2|35347.6|35351.7|35348.1|35350.2|35346.6|2
1650532640000|2022-04-21 09:17:20|35352.7|35349.1|35354.7|35351.1|35355.7|35352.1|35352.2|35348.6|8
1650532650000|2022-04-21 09:17:30|35355.2|35351.6|35356.7|35353.1|35357.2|35353.6|35354.7|35351.1|19
1650532660000|2022-04-21 09:17:40|35357.7|35354.1|35357.2|35353.6|35358.7|35355.1|35355.7|35352.1|18
1650532670000|2022-04-21 09:17:50|35357.7|35354.1|35363.2|35359.6|35363.2|35359.6|35357.2|35353.6|24
1650532680000|2022-04-21 09:18:00|35363.7|35360.1|35362.7|35359.1|35364.7|35361.1|35361.7|35358.1|14
1650532690000|2022-04-21 09:18:10|35362.2|35358.6|35360.7|35357.1|35362.2|35358.6|35360.7|35357.1|11
1650532700000|2022-04-21 09:18:20|35360.2|35356.6|35361.2|35357.6|35361.2|35357.6|35359.2|35355.6|7
1650532710000|2022-04-21 09:18:30|35361.7|35358.1|35359.7|35356.1|35361.7|35358.1|35358.7|35355.1|10
1650532720000|2022-04-21 09:18:40|35359.2|35355.6|35358.7|35355.1|35361.7|35358.1|35358.7|35355.1|11
1650532730000|2022-04-21 09:18:50|35359.2|35355.6|35359.7|35356.1|35360.2|35356.6|35358.7|35355.1|5
1650532740000|2022-04-21 09:19:00|35360.2|35356.6|35359.7|35356.1|35361.7|35358.1|35359.2|35355.6|11
1650532750000|2022-04-21 09:19:10|35360.2|35356.6|35360.7|35357.1|35361.2|35357.6|35360.2|35356.6|7
1650532760000|2022-04-21 09:19:20|35361.2|35357.6|35357.7|35354.1|35361.2|35357.6|35357.2|35353.6|2
1650532770000|2022-04-21 09:19:30|35358.2|35354.6|35359.7|35356.1|35359.7|35356.1|35358.2|35354.6|2
1650532780000|2022-04-21 09:19:40|35360.2|35356.6|35360.2|35356.6|35360.7|35357.1|35360.2|35356.6|0
1650532790000|2022-04-21 09:19:50|35359.7|35356.1|35360.7|35357.1|35361.2|35357.6|35359.7|35356.1|3
1650532800000|2022-04-21 09:20:00|35360.2|35356.6|35360.2|35356.6|35360.7|35357.1|35360.2|35356.6|0
1650532810000|2022-04-21 09:20:10|35359.7|35356.1|35360.2|35356.6|35361.2|35357.6|35359.7|35356.1|11
1650532820000|2022-04-21 09:20:20|35360.7|35357.1|35358.2|35354.6|35360.7|35357.1|35356.7|35353.1|7
1650532830000|2022-04-21 09:20:30|35358.7|35355.1|35360.7|35357.1|35360.7|35357.1|35357.7|35354.1|6
1650532840000|2022-04-21 09:20:40|35360.2|35356.6|35359.7|35356.1|35360.7|35357.1|35359.2|35355.6|2
1650532850000|2022-04-21 09:20:50|35359.2|35355.6|35360.7|35357.1|35360.7|35357.1|35358.7|35355.1|6
1650532860000|2022-04-21 09:21:00|35360.2|35356.6|35365.7|35362.1|35365.7|35362.1|35360.2|35356.6|16
1650532870000|2022-04-21 09:21:10|35365.2|35361.6|35364.2|35360.6|35366.2|35362.6|35364.2|35360.6|13
1650532880000|2022-04-21 09:21:20|35363.7|35360.1|35364.2|35360.6|35365.2|35361.6|35363.7|35360.1|10
1650532890000|2022-04-21 09:21:30|35364.7|35361.1|35365.2|35361.6|35365.2|35361.6|35364.2|35360.6|1
1650532900000|2022-04-21 09:21:40|35365.7|35362.1|35364.2|35360.6|35367.7|35364.1|35364.2|35360.6|13
1650532910000|2022-04-21 09:21:50|35364.7|35361.1|35364.7|35361.1|35365.2|35361.6|35364.7|35361.1|2
1650532920000|2022-04-21 09:22:00|35365.2|35361.6|35364.7|35361.1|35365.2|35361.6|35363.7|35360.1|2
1650532930000|2022-04-21 09:22:10|35364.2|35360.6|35363.7|35360.1|35364.7|35361.1|35363.7|35360.1|1
1650532940000|2022-04-21 09:22:20|35364.2|35360.6|35361.2|35357.6|35364.2|35360.6|35360.2|35356.6|7
1650532950000|2022-04-21 09:22:30|35360.7|35357.1|35360.7|35357.1|35360.7|35357.1|35359.2|35355.6|6
1650532960000|2022-04-21 09:22:40|35361.2|35357.6|35362.7|35359.1|35363.2|35359.6|35361.2|35357.6|3
1650532970000|2022-04-21 09:22:50|35362.2|35358.6|35362.7|35359.1|35363.2|35359.6|35361.7|35358.1|10
1650532980000|2022-04-21 09:23:00|35363.2|35359.6|35360.7|35357.1|35363.2|35359.6|35360.7|35357.1|3
1650532990000|2022-04-21 09:23:10|35360.2|35356.6|35363.7|35360.1|35363.7|35360.1|35360.2|35356.6|8
1650533000000|2022-04-21 09:23:20|35364.2|35360.6|35364.2|35360.6|35364.7|35361.1|35363.2|35359.6|0
1650533010000|2022-04-21 09:23:30|35363.7|35360.1|35363.7|35360.1|35364.2|35360.6|35363.2|35359.6|2
1650533020000|2022-04-21 09:23:40|35362.7|35359.1|35363.7|35360.1|35365.2|35361.6|35362.2|35358.6|5
1650533030000|2022-04-21 09:23:50|35364.2|35360.6|35363.7|35360.1|35365.2|35361.6|35363.2|35359.6|2
1650533040000|2022-04-21 09:24:00|35363.2|35359.6|35365.7|35362.1|35367.7|35364.1|35363.2|35359.6|9
1650533050000|2022-04-21 09:24:10|35366.2|35362.6|35370.2|35366.6|35371.7|35368.1|35365.7|35362.1|17
1650533060000|2022-04-21 09:24:20|35369.7|35366.1|35368.7|35365.1|35370.7|35367.1|35368.7|35365.1|4
1650533070000|2022-04-21 09:24:30|35368.2|35364.6|35366.7|35363.1|35369.7|35366.1|35366.2|35362.6|13
1650533080000|2022-04-21 09:24:40|35367.2|35363.6|35367.2|35363.6|35367.7|35364.1|35364.7|35361.1|4
1650533090000|2022-04-21 09:24:50|35366.7|35363.1|35366.7|35363.1|35366.7|35363.1|35365.2|35361.6|13
1650533100000|2022-04-21 09:25:00|35366.2|35362.6|35365.7|35362.1|35367.2|35363.6|35364.7|35361.1|8
1650533110000|2022-04-21 09:25:10|35365.2|35361.6|35365.2|35361.6|35365.7|35362.1|35364.2|35360.6|4
1650533120000|2022-04-21 09:25:20|35365.7|35362.1|35364.7|35361.1|35366.7|35363.1|35362.7|35359.1|29
1650533130000|2022-04-21 09:25:30|35365.2|35361.6|35363.7|35360.1|35366.2|35362.6|35363.7|35360.1|5
1650533140000|2022-04-21 09:25:40|35363.2|35359.6|35363.2|35359.6|35363.2|35359.6|35361.2|35357.6|6
1650533150000|2022-04-21 09:25:50|35363.7|35360.1|35366.7|35363.1|35367.2|35363.6|35363.2|35359.6|10
1650533160000|2022-04-21 09:26:00|35367.2|35363.6|35366.2|35362.6|35367.7|35364.1|35365.7|35362.1|13
1650533170000|2022-04-21 09:26:10|35366.7|35363.1|35368.2|35364.6|35369.2|35365.6|35366.2|35362.6|3
1650533180000|2022-04-21 09:26:20|35368.7|35365.1|35370.2|35366.6|35371.7|35368.1|35368.2|35364.6|18
1650533190000|2022-04-21 09:26:30|35369.7|35366.1|35370.7|35367.1|35373.2|35369.6|35369.7|35366.1|14
1650533200000|2022-04-21 09:26:40|35370.2|35366.6|35369.7|35366.1|35371.7|35368.1|35369.2|35365.6|5
1650533210000|2022-04-21 09:26:50|35369.2|35365.6|35368.7|35365.1|35370.2|35366.6|35368.2|35364.6|4
1650533220000|2022-04-21 09:27:00|35369.2|35365.6|35370.2|35366.6|35370.2|35366.6|35369.2|35365.6|2
1650533230000|2022-04-21 09:27:10|35371.2|35367.6|35373.2|35369.6|35373.2|35369.6|35370.7|35367.1|9
1650533240000|2022-04-21 09:27:20|35373.7|35370.1|35372.7|35369.1|35374.7|35371.1|35372.7|35369.1|9
1650533250000|2022-04-21 09:27:30|35373.2|35369.6|35370.7|35367.1|35373.7|35370.1|35370.2|35366.6|2
1650533260000|2022-04-21 09:27:40|35370.2|35366.6|35370.7|35367.1|35371.2|35367.6|35369.7|35366.1|5
1650533270000|2022-04-21 09:27:50|35371.2|35367.6|35373.7|35370.1|35374.2|35370.6|35371.2|35367.6|7
1650533280000|2022-04-21 09:28:00|35373.2|35369.6|35372.7|35369.1|35373.7|35370.1|35372.2|35368.6|6
1650533290000|2022-04-21 09:28:10|35372.2|35368.6|35372.7|35369.1|35372.7|35369.1|35371.7|35368.1|6
1650533300000|2022-04-21 09:28:20|35373.2|35369.6|35368.7|35365.1|35373.2|35369.6|35367.7|35364.1|8
1650533310000|2022-04-21 09:28:30|35368.2|35364.6|35367.7|35364.1|35369.7|35366.1|35367.7|35364.1|5
1650533320000|2022-04-21 09:28:40|35367.2|35363.6|35365.2|35361.6|35367.2|35363.6|35363.7|35360.1|14
1650533330000|2022-04-21 09:28:50|35365.7|35362.1|35365.7|35362.1|35366.2|35362.6|35364.2|35360.6|5
1650533340000|2022-04-21 09:29:00|35365.2|35361.6|35367.2|35363.6|35367.2|35363.6|35365.2|35361.6|10
1650533350000|2022-04-21 09:29:10|35370.2|35366.6|35371.7|35368.1|35372.7|35369.1|35369.2|35365.6|11
1650533360000|2022-04-21 09:29:20|35371.2|35367.6|35372.2|35368.6|35372.7|35369.1|35370.2|35366.6|7
1650533370000|2022-04-21 09:29:30|35372.7|35369.1|35370.7|35367.1|35373.7|35370.1|35369.2|35365.6|16
1650533380000|2022-04-21 09:29:40|35370.2|35366.6|35370.2|35366.6|35371.2|35367.6|35370.2|35366.6|1
1650533390000|2022-04-21 09:29:50|35370.7|35367.1|35369.7|35366.1|35370.7|35367.1|35369.2|35365.6|1
1650533400000|2022-04-21 09:30:00|35369.2|35365.6|35370.7|35367.1|35372.2|35368.6|35367.7|35364.1|23
1650533410000|2022-04-21 09:30:10|35370.2|35366.6|35371.2|35367.6|35371.7|35368.1|35370.2|35366.6|12
1650533420000|2022-04-21 09:30:20|35370.7|35367.1|35369.7|35366.1|35370.7|35367.1|35367.2|35363.6|21
1650533430000|2022-04-21 09:30:30|35369.2|35365.6|35365.7|35362.1|35369.2|35365.6|35365.7|35362.1|19
1650533440000|2022-04-21 09:30:40|35366.2|35362.6|35364.2|35360.6|35366.2|35362.6|35364.2|35360.6|1
1650533450000|2022-04-21 09:30:50|35363.2|35359.6|35364.7|35361.1|35365.2|35361.6|35362.7|35359.1|14
1650533460000|2022-04-21 09:31:00|35364.2|35360.6|35365.2|35361.6|35365.7|35362.1|35364.2|35360.6|4
1650533470000|2022-04-21 09:31:10|35365.7|35362.1|35363.2|35359.6|35365.7|35362.1|35362.7|35359.1|7
1650533480000|2022-04-21 09:31:20|35363.7|35360.1|35361.2|35357.6|35363.7|35360.1|35361.2|35357.6|6
1650533490000|2022-04-21 09:31:30|35360.7|35357.1|35361.2|35357.6|35361.7|35358.1|35359.7|35356.1|26
1650533500000|2022-04-21 09:31:40|35361.7|35358.1|35357.7|35354.1|35361.7|35358.1|35357.2|35353.6|32
1650533510000|2022-04-21 09:31:50|35358.2|35354.6|35357.2|35353.6|35358.7|35355.1|35356.7|35353.1|11
1650533520000|2022-04-21 09:32:00|35358.2|35354.6|35355.2|35351.6|35358.2|35354.6|35354.2|35350.6|16
1650533530000|2022-04-21 09:32:10|35354.7|35351.1|35356.7|35353.1|35357.7|35354.1|35354.2|35350.6|22
1650533540000|2022-04-21 09:32:20|35357.2|35353.6|35354.7|35351.1|35357.2|35353.6|35354.2|35350.6|12
1650533550000|2022-04-21 09:32:30|35355.2|35351.6|35356.7|35353.1|35357.7|35354.1|35353.7|35350.1|10
1650533560000|2022-04-21 09:32:40|35356.2|35352.6|35355.7|35352.1|35356.2|35352.6|35354.7|35351.1|15
1650533570000|2022-04-21 09:32:50|35356.2|35352.6|35358.2|35354.6|35358.7|35355.1|35355.7|35352.1|14
1650533580000|2022-04-21 09:33:00|35358.7|35355.1|35359.7|35356.1|35360.2|35356.6|35358.7|35355.1|14
1650533590000|2022-04-21 09:33:10|35359.2|35355.6|35358.2|35354.6|35360.2|35356.6|35358.2|35354.6|5
1650533600000|2022-04-21 09:33:20|35357.7|35354.1|35359.2|35355.6|35359.7|35356.1|35357.2|35353.6|8
1650533610000|2022-04-21 09:33:30|35359.7|35356.1|35356.7|35353.1|35359.7|35356.1|35356.2|35352.6|11
1650533620000|2022-04-21 09:33:40|35357.2|35353.6|35356.7|35353.1|35357.7|35354.1|35356.7|35353.1|0
1650533630000|2022-04-21 09:33:50|35357.2|35353.6|35355.7|35352.1|35357.7|35354.1|35355.2|35351.6|9
1650533640000|2022-04-21 09:34:00|35356.2|35352.6|35351.7|35348.1|35356.2|35352.6|35350.2|35346.6|32
1650533650000|2022-04-21 09:34:10|35352.2|35348.6|35351.7|35348.1|35352.7|35349.1|35350.7|35347.1|5
1650533660000|2022-04-21 09:34:20|35352.2|35348.6|35354.7|35351.1|35355.7|35352.1|35352.2|35348.6|1
1650533670000|2022-04-21 09:34:30|35355.2|35351.6|35352.7|35349.1|35355.7|35352.1|35352.7|35349.1|3
1650533680000|2022-04-21 09:34:40|35353.7|35350.1|35352.7|35349.1|35353.7|35350.1|35350.7|35347.1|2
1650533690000|2022-04-21 09:34:50|35352.2|35348.6|35352.2|35348.6|35352.7|35349.1|35350.7|35347.1|7
1650533700000|2022-04-21 09:35:00|35352.7|35349.1|35353.2|35349.6|35353.7|35350.1|35351.7|35348.1|6
1650533710000|2022-04-21 09:35:10|35352.7|35349.1|35352.7|35349.1|35353.7|35350.1|35351.2|35347.6|2
1650533720000|2022-04-21 09:35:20|35352.2|35348.6|35352.7|35349.1|35353.7|35350.1|35352.2|35348.6|1
1650533730000|2022-04-21 09:35:30|35353.2|35349.6|35353.7|35350.1|35353.7|35350.1|35352.2|35348.6|4
1650533740000|2022-04-21 09:35:40|35352.7|35349.1|35351.2|35347.6|35353.7|35350.1|35351.2|35347.6|0
1650533750000|2022-04-21 09:35:50|||||||||1
1650533760000|2022-04-21 09:36:00|35351.7|35348.1|35351.2|35347.6|35351.7|35348.1|35351.2|35347.6|4
1650533770000|2022-04-21 09:36:10|35349.7|35346.1|35348.7|35345.1|35349.7|35346.1|35347.7|35344.1|11
1650533780000|2022-04-21 09:36:20|35348.2|35344.6|35346.7|35343.1|35348.2|35344.6|35346.2|35342.6|2
1650533790000|2022-04-21 09:36:30|35347.2|35343.6|35347.2|35343.6|35347.2|35343.6|35346.7|35343.1|0
1650533800000|2022-04-21 09:36:40|35346.7|35343.1|35344.7|35341.1|35346.7|35343.1|35344.2|35340.6|10
1650533810000|2022-04-21 09:36:50|35344.2|35340.6|35345.7|35342.1|35346.2|35342.6|35344.2|35340.6|10
1650533820000|2022-04-21 09:37:00|35346.2|35342.6|35342.7|35339.1|35346.2|35342.6|35342.2|35338.6|15
1650533830000|2022-04-21 09:37:10|35342.2|35338.6|35337.2|35333.6|35342.7|35339.1|35336.7|35333.1|16
1650533840000|2022-04-21 09:37:20|35336.7|35333.1|35335.7|35332.1|35336.7|35333.1|35334.7|35331.1|35
1650533850000|2022-04-21 09:37:30|35335.2|35331.6|35333.7|35330.1|35336.2|35332.6|35331.7|35328.1|19
1650533860000|2022-04-21 09:37:40|35334.2|35330.6|35334.2|35330.6|35334.7|35331.1|35331.2|35327.6|34
1650533870000|2022-04-21 09:37:50|35334.7|35331.1|35331.2|35327.6|35334.7|35331.1|35330.7|35327.1|6
1650533880000|2022-04-21 09:38:00|35330.7|35327.1|35334.7|35331.1|35334.7|35331.1|35329.2|35325.6|39
1650533890000|2022-04-21 09:38:10|35335.2|35331.6|35333.7|35330.1|35336.7|35333.1|35333.7|35330.1|24
1650533900000|2022-04-21 09:38:20|35334.2|35330.6|35333.7|35330.1|35334.7|35331.1|35332.7|35329.1|13
1650533910000|2022-04-21 09:38:30|35334.2|35330.6|35334.2|35330.6|35335.2|35331.6|35333.7|35330.1|9
1650533920000|2022-04-21 09:38:40|35334.7|35331.1|35333.7|35330.1|35335.2|35331.6|35333.7|35330.1|11
1650533930000|2022-04-21 09:38:50|35334.2|35330.6|35337.7|35334.1|35338.2|35334.6|35333.7|35330.1|15
1650533940000|2022-04-21 09:39:00|35338.2|35334.6|35341.2|35337.6|35343.2|35339.6|35337.7|35334.1|25
1650533950000|2022-04-21 09:39:10|35340.7|35337.1|35343.2|35339.6|35343.7|35340.1|35340.7|35337.1|10
1650533960000|2022-04-21 09:39:20|35342.7|35339.1|35343.7|35340.1|35344.7|35341.1|35341.7|35338.1|9
1650533970000|2022-04-21 09:39:30|35344.7|35341.1|35343.7|35340.1|35346.2|35342.6|35342.7|35339.1|12
1650533980000|2022-04-21 09:39:40|35344.2|35340.6|35341.7|35338.1|35344.7|35341.1|35341.7|35338.1|9
1650533990000|2022-04-21 09:39:50|35342.2|35338.6|35344.7|35341.1|35346.2|35342.6|35341.7|35338.1|13
1650534000000|2022-04-21 09:40:00|35345.2|35341.6|35345.2|35341.6|35346.7|35343.1|35344.2|35340.6|5
1650534010000|2022-04-21 09:40:10|35345.7|35342.1|35345.7|35342.1|35345.7|35342.1|35344.7|35341.1|3
1650534020000|2022-04-21 09:40:20|35346.2|35342.6|35350.7|35347.1|35351.2|35347.6|35346.2|35342.6|10
1650534030000|2022-04-21 09:40:30|35350.2|35346.6|35351.2|35347.6|35351.7|35348.1|35350.2|35346.6|4
1650534040000|2022-04-21 09:40:40|35349.7|35346.1|35352.7|35349.1|35353.2|35349.6|35349.7|35346.1|13
1650534050000|2022-04-21 09:40:50|35353.2|35349.6|35350.7|35347.1|35353.2|35349.6|35350.7|35347.1|6
1650534060000|2022-04-21 09:41:00|35349.7|35346.1|35349.7|35346.1|35350.2|35346.6|35349.2|35345.6|5
1650534070000|2022-04-21 09:41:10|35350.2|35346.6|35347.7|35344.1|35350.2|35346.6|35347.2|35343.6|7
1650534080000|2022-04-21 09:41:20|35348.2|35344.6|35350.7|35347.1|35351.2|35347.6|35348.2|35344.6|7
1650534090000|2022-04-21 09:41:30|35351.2|35347.6|35351.2|35347.6|35352.2|35348.6|35350.7|35347.1|9
1650534100000|2022-04-21 09:41:40|35350.7|35347.1|35351.7|35348.1|35351.7|35348.1|35350.2|35346.6|2
1650534110000|2022-04-21 09:41:50|35351.2|35347.6|35349.7|35346.1|35351.7|35348.1|35348.7|35345.1|12
1650534120000|2022-04-21 09:42:00|35350.2|35346.6|35349.2|35345.6|35350.7|35347.1|35347.2|35343.6|18
1650534130000|2022-04-21 09:42:10|35348.7|35345.1|35346.7|35343.1|35349.7|35346.1|35346.7|35343.1|16
1650534140000|2022-04-21 09:42:20|35347.2|35343.6|35346.2|35342.6|35348.7|35345.1|35345.7|35342.1|25
1650534150000|2022-04-21 09:42:30|35345.2|35341.6|35344.7|35341.1|35345.7|35342.1|35343.7|35340.1|14
1650534160000|2022-04-21 09:42:40|35344.2|35340.6|35343.7|35340.1|35346.2|35342.6|35342.7|35339.1|13
1650534170000|2022-04-21 09:42:50|35342.7|35339.1|35344.7|35341.1|35344.7|35341.1|35342.2|35338.6|17
1650534180000|2022-04-21 09:43:00|35345.2|35341.6|35343.7|35340.1|35345.2|35341.6|35342.7|35339.1|11
1650534190000|2022-04-21 09:43:10|35343.2|35339.6|35343.7|35340.1|35343.7|35340.1|35342.2|35338.6|1
1650534200000|2022-04-21 09:43:20|35343.2|35339.6|35343.2|35339.6|35343.7|35340.1|35342.2|35338.6|3
1650534210000|2022-04-21 09:43:30|35342.7|35339.1|35346.7|35343.1|35346.7|35343.1|35342.7|35339.1|1
1650534220000|2022-04-21 09:43:40|35346.2|35342.6|35346.7|35343.1|35347.7|35344.1|35346.2|35342.6|11
1650534230000|2022-04-21 09:43:50|35346.2|35342.6|35347.2|35343.6|35347.7|35344.1|35345.7|35342.1|5
1650534240000|2022-04-21 09:44:00|35347.7|35344.1|35346.7|35343.1|35347.7|35344.1|35346.2|35342.6|2
1650534250000|2022-04-21 09:44:10|35347.2|35343.6|35347.2|35343.6|35347.7|35344.1|35345.7|35342.1|2
1650534260000|2022-04-21 09:44:20|35346.7|35343.1|35350.2|35346.6|35350.7|35347.1|35346.7|35343.1|2
1650534270000|2022-04-21 09:44:30|35349.2|35345.6|35349.2|35345.6|35349.7|35346.1|35348.7|35345.1|5
1650534280000|2022-04-21 09:44:40|35349.7|35346.1|35349.7|35346.1|35350.7|35347.1|35348.7|35345.1|6
1650534290000|2022-04-21 09:44:50|35350.2|35346.6|35349.2|35345.6|35350.2|35346.6|35349.2|35345.6|2
1650534300000|2022-04-21 09:45:00|35349.7|35346.1|35348.7|35345.1|35349.7|35346.1|35347.2|35343.6|18
1650534310000|2022-04-21 09:45:10|35349.2|35345.6|35352.2|35348.6|35352.2|35348.6|35348.7|35345.1|8
1650534320000|2022-04-21 09:45:20|35351.7|35348.1|35352.2|35348.6|35352.7|35349.1|35351.2|35347.6|25
1650534330000|2022-04-21 09:45:30|35351.7|35348.1|35350.2|35346.6|35352.2|35348.6|35350.2|35346.6|16
1650534340000|2022-04-21 09:45:40|35349.7|35346.1|35351.2|35347.6|35351.7|35348.1|35349.7|35346.1|10
1650534350000|2022-04-21 09:45:50|35351.7|35348.1|35350.2|35346.6|35352.7|35349.1|35350.2|35346.6|13
1650534360000|2022-04-21 09:46:00|35348.7|35345.1|35348.7|35345.1|35349.7|35346.1|35347.7|35344.1|19
1650534370000|2022-04-21 09:46:10|35349.2|35345.6|35347.7|35344.1|35349.7|35346.1|35347.7|35344.1|1
1650534380000|2022-04-21 09:46:20|35347.2|35343.6|35345.7|35342.1|35347.7|35344.1|35343.7|35340.1|3
1650534390000|2022-04-21 09:46:30|35346.2|35342.6|35346.7|35343.1|35348.2|35344.6|35345.7|35342.1|3
1650534400000|2022-04-21 09:46:40|35346.2|35342.6|35347.7|35344.1|35348.7|35345.1|35346.2|35342.6|14
1650534410000|2022-04-21 09:46:50|35348.2|35344.6|35348.2|35344.6|35349.7|35346.1|35348.2|35344.6|13
1650534420000|2022-04-21 09:47:00|35347.2|35343.6|35349.2|35345.6|35349.2|35345.6|35347.2|35343.6|4
1650534430000|2022-04-21 09:47:10|35348.7|35345.1|35348.7|35345.1|35349.2|35345.6|35348.2|35344.6|2
1650534440000|2022-04-21 09:47:20|35348.2|35344.6|35347.7|35344.1|35348.2|35344.6|35346.7|35343.1|0
1650534450000|2022-04-21 09:47:30|35347.2|35343.6|35346.7|35343.1|35347.7|35344.1|35345.7|35342.1|11
1650534460000|2022-04-21 09:47:40|35346.2|35342.6|35347.7|35344.1|35349.7|35346.1|35346.2|35342.6|1
1650534470000|2022-04-21 09:47:50|35348.2|35344.6|35349.2|35345.6|35349.7|35346.1|35348.2|35344.6|3
1650534480000|2022-04-21 09:48:00|35348.7|35345.1|35352.2|35348.6|35352.2|35348.6|35348.7|35345.1|5
1650534490000|2022-04-21 09:48:10|35351.7|35348.1|35352.7|35349.1|35353.7|35350.1|35351.7|35348.1|13
1650534500000|2022-04-21 09:48:20|35353.2|35349.6|35353.2|35349.6|35354.2|35350.6|35352.2|35348.6|14
1650534510000|2022-04-21 09:48:30|35352.7|35349.1|35353.2|35349.6|35354.2|35350.6|35352.2|35348.6|6
1650534520000|2022-04-21 09:48:40|35352.7|35349.1|35357.7|35354.1|35357.7|35354.1|35352.7|35349.1|33
1650534530000|2022-04-21 09:48:50|35358.2|35354.6|35356.7|35353.1|35358.2|35354.6|35356.2|35352.6|3
1650534540000|2022-04-21 09:49:00|35357.2|35353.6|35355.7|35352.1|35357.2|35353.6|35355.7|35352.1|5
1650534550000|2022-04-21 09:49:10|35356.2|35352.6|35356.7|35353.1|35357.2|35353.6|35356.2|35352.6|0
1650534560000|2022-04-21 09:49:20|35357.2|35353.6|35355.7|35352.1|35358.7|35355.1|35355.7|35352.1|11
1650534570000|2022-04-21 09:49:30|35356.2|35352.6|35355.7|35352.1|35356.2|35352.6|35355.7|35352.1|0
1650534580000|2022-04-21 09:49:40|35355.2|35351.6|35354.7|35351.1|35356.2|35352.6|35354.7|35351.1|4
1650534590000|2022-04-21 09:49:50|35355.2|35351.6|35356.2|35352.6|35357.2|35353.6|35355.2|35351.6|13
1650534600000|2022-04-21 09:50:00|35355.7|35352.1|35353.7|35350.1|35356.2|35352.6|35353.2|35349.6|5
1650534610000|2022-04-21 09:50:10|35354.2|35350.6|35352.2|35348.6|35354.7|35351.1|35351.7|35348.1|17
1650534620000|2022-04-21 09:50:20|35352.7|35349.1|35350.7|35347.1|35352.7|35349.1|35349.7|35346.1|10
1650534630000|2022-04-21 09:50:30|35351.2|35347.6|35350.7|35347.1|35351.2|35347.6|35350.7|35347.1|2
1650534640000|2022-04-21 09:50:40|35350.2|35346.6|35347.7|35344.1|35350.2|35346.6|35347.7|35344.1|26
1650534650000|2022-04-21 09:50:50|35347.2|35343.6|35349.2|35345.6|35349.7|35346.1|35346.7|35343.1|17
1650534660000|2022-04-21 09:51:00|35349.7|35346.1|35350.7|35347.1|35350.7|35347.1|35349.2|35345.6|4
1650534670000|2022-04-21 09:51:10|35351.2|35347.6|35351.7|35348.1|35353.7|35350.1|35351.2|35347.6|6
1650534680000|2022-04-21 09:51:20|35351.2|35347.6|35352.7|35349.1|35352.7|35349.1|35350.7|35347.1|11
1650534690000|2022-04-21 09:51:30|35353.2|35349.6|35353.2|35349.6|35353.2|35349.6|35352.2|35348.6|1
1650534700000|2022-04-21 09:51:40|35352.7|35349.1|35353.7|35350.1|35353.7|35350.1|35352.7|35349.1|3
1650534710000|2022-04-21 09:51:50|35354.2|35350.6|35352.7|35349.1|35354.2|35350.6|35352.2|35348.6|8
1650534720000|2022-04-21 09:52:00|35353.2|35349.6|35351.2|35347.6|35353.2|35349.6|35351.2|35347.6|3
1650534730000|2022-04-21 09:52:10|35351.7|35348.1|35351.7|35348.1|35351.7|35348.1|35351.7|35348.1|1
1650534740000|2022-04-21 09:52:20|35351.2|35347.6|35352.2|35348.6|35353.2|35349.6|35350.7|35347.1|5
1650534750000|2022-04-21 09:52:30|35352.7|35349.1|35352.7|35349.1|35352.7|35349.1|35352.2|35348.6|3
1650534760000|2022-04-21 09:52:40|35353.2|35349.6|35353.7|35350.1|35354.7|35351.1|35352.7|35349.1|2
1650534770000|2022-04-21 09:52:50|35353.2|35349.6|35352.7|35349.1|35353.7|35350.1|35352.7|35349.1|1
1650534780000|2022-04-21 09:53:00|35352.2|35348.6|35346.7|35343.1|35353.2|35349.6|35346.2|35342.6|11
1650534790000|2022-04-21 09:53:10|35347.2|35343.6|35342.7|35339.1|35347.7|35344.1|35341.7|35338.1|9
1650534800000|2022-04-21 09:53:20|35343.7|35340.1|35344.2|35340.6|35345.2|35341.6|35343.2|35339.6|10
1650534810000|2022-04-21 09:53:30|35343.7|35340.1|35342.2|35338.6|35345.2|35341.6|35341.7|35338.1|3
1650534820000|2022-04-21 09:53:40|35342.7|35339.1|35341.2|35337.6|35342.7|35339.1|35340.7|35337.1|3
1650534830000|2022-04-21 09:53:50|35340.7|35337.1|35344.2|35340.6|35344.7|35341.1|35340.2|35336.6|5
1650534840000|2022-04-21 09:54:00|35343.7|35340.1|35343.7|35340.1|35344.2|35340.6|35341.7|35338.1|9
1650534850000|2022-04-21 09:54:10|35344.2|35340.6|35347.7|35344.1|35348.2|35344.6|35344.2|35340.6|5
1650534860000|2022-04-21 09:54:20|35348.2|35344.6|35347.7|35344.1|35350.2|35346.6|35347.7|35344.1|7
1650534870000|2022-04-21 09:54:30|35347.2|35343.6|35349.7|35346.1|35350.2|35346.6|35347.2|35343.6|2
1650534880000|2022-04-21 09:54:40|35350.2|35346.6|35347.7|35344.1|35350.2|35346.6|35347.2|35343.6|2
1650534890000|2022-04-21 09:54:50|35348.7|35345.1|35348.7|35345.1|35349.2|35345.6|35347.7|35344.1|3
1650534900000|2022-04-21 09:55:00|35349.2|35345.6|35349.2|35345.6|35349.2|35345.6|35347.7|35344.1|4
1650534910000|2022-04-21 09:55:10|35348.7|35345.1|35346.7|35343.1|35348.7|35345.1|35346.7|35343.1|2
1650534920000|2022-04-21 09:55:20|35347.2|35343.6|35348.7|35345.1|35349.2|35345.6|35347.2|35343.6|2
1650534930000|2022-04-21 09:55:30|35348.2|35344.6|35348.7|35345.1|35348.7|35345.1|35348.2|35344.6|0
1650534940000|2022-04-21 09:55:40|35348.2|35344.6|35346.7|35343.1|35348.2|35344.6|35345.2|35341.6|2
1650534950000|2022-04-21 09:55:50|35347.2|35343.6|35344.7|35341.1|35347.2|35343.6|35344.7|35341.1|1
1650534960000|2022-04-21 09:56:00|35345.2|35341.6|35347.7|35344.1|35347.7|35344.1|35344.7|35341.1|1
1650534970000|2022-04-21 09:56:10|35348.2|35344.6|35349.7|35346.1|35350.2|35346.6|35347.7|35344.1|1
1650534980000|2022-04-21 09:56:20|35350.2|35346.6|35347.2|35343.6|35350.7|35347.1|35346.7|35343.1|2
1650534990000|2022-04-21 09:56:30|35348.2|35344.6|35348.2|35344.6|35349.7|35346.1|35346.7|35343.1|14
1650535000000|2022-04-21 09:56:40|35348.7|35345.1|35348.7|35345.1|35349.2|35345.6|35348.2|35344.6|0
1650535010000|2022-04-21 09:56:50|35348.2|35344.6|35351.2|35347.6|35351.7|35348.1|35348.2|35344.6|8
1650535020000|2022-04-21 09:57:00|35350.7|35347.1|35351.7|35348.1|35352.2|35348.6|35350.7|35347.1|6
1650535030000|2022-04-21 09:57:10|35351.2|35347.6|35350.7|35347.1|35352.2|35348.6|35350.7|35347.1|11
1650535040000|2022-04-21 09:57:20|35351.2|35347.6|35352.7|35349.1|35352.7|35349.1|35351.2|35347.6|0
1650535050000|2022-04-21 09:57:30|35353.2|35349.6|35351.2|35347.6|35353.2|35349.6|35351.2|35347.6|4
1650535060000|2022-04-21 09:57:40|35351.7|35348.1|35351.2|35347.6|35351.7|35348.1|35350.2|35346.6|3
1650535070000|2022-04-21 09:57:50|35351.7|35348.1|35355.7|35352.1|35356.2|35352.6|35351.7|35348.1|18
1650535080000|2022-04-21 09:58:00|35356.2|35352.6|35353.7|35350.1|35356.2|35352.6|35353.2|35349.6|23
1650535090000|2022-04-21 09:58:10|35354.2|35350.6|35354.2|35350.6|35354.7|35351.1|35353.7|35350.1|11
1650535100000|2022-04-21 09:58:20|35354.7|35351.1|35355.7|35352.1|35357.2|35353.6|35354.2|35350.6|21
1650535110000|2022-04-21 09:58:30|35356.2|35352.6|35355.2|35351.6|35356.2|35352.6|35353.2|35349.6|22
1650535120000|2022-04-21 09:58:40|35354.7|35351.1|35353.2|35349.6|35356.7|35353.1|35352.2|35348.6|15
1650535130000|2022-04-21 09:58:50|35352.7|35349.1|35351.7|35348.1|35352.7|35349.1|35351.7|35348.1|19
1650535140000|2022-04-21 09:59:00|35352.2|35348.6|35351.2|35347.6|35352.7|35349.1|35350.2|35346.6|19
1650535150000|2022-04-21 09:59:10|35351.7|35348.1|35351.7|35348.1|35354.7|35351.1|35351.2|35347.6|24
1650535160000|2022-04-21 09:59:20|35352.2|35348.6|35351.7|35348.1|35352.7|35349.1|35350.7|35347.1|3
1650535170000|2022-04-21 09:59:30|35352.2|35348.6|35350.7|35347.1|35352.2|35348.6|35350.2|35346.6|11
1650535180000|2022-04-21 09:59:40|35351.2|35347.6|35351.7|35348.1|35351.7|35348.1|35350.2|35346.6|1
1650535190000|2022-04-21 09:59:50|35350.7|35347.1|35348.7|35345.1|35352.7|35349.1|35348.7|35345.1|5
1650535200000|2022-04-21 10:00:00|35349.2|35345.6|35347.7|35344.1|35349.2|35345.6|35346.2|35342.6|11
1650535210000|2022-04-21 10:00:10|35348.2|35344.6|35348.7|35345.1|35349.7|35346.1|35348.2|35344.6|1
1650535220000|2022-04-21 10:00:20|35349.2|35345.6|35349.7|35346.1|35351.7|35348.1|35348.7|35345.1|10
1650535230000|2022-04-21 10:00:30|35349.2|35345.6|35349.2|35345.6|35349.7|35346.1|35348.7|35345.1|1
1650535240000|2022-04-21 10:00:40|35349.7|35346.1|35350.2|35346.6|35352.7|35349.1|35349.7|35346.1|10
1650535250000|2022-04-21 10:00:50|35349.7|35346.1|35348.7|35345.1|35350.7|35347.1|35348.2|35344.6|4
1650535260000|2022-04-21 10:01:00|35349.2|35345.6|35344.2|35340.6|35350.2|35346.6|35343.2|35339.6|22
1650535270000|2022-04-21 10:01:10|35344.7|35341.1|35342.7|35339.1|35345.7|35342.1|35342.7|35339.1|13
1650535280000|2022-04-21 10:01:20|35343.2|35339.6|35342.7|35339.1|35343.2|35339.6|35340.2|35336.6|6
1650535290000|2022-04-21 10:01:30|35343.2|35339.6|35341.7|35338.1|35343.2|35339.6|35341.7|35338.1|6
1650535300000|2022-04-21 10:01:40|35342.2|35338.6|35343.7|35340.1|35343.7|35340.1|35341.7|35338.1|1
1650535310000|2022-04-21 10:01:50|35344.2|35340.6|35345.7|35342.1|35346.7|35343.1|35344.2|35340.6|19
1650535320000|2022-04-21 10:02:00|35345.2|35341.6|35346.7|35343.1|35348.7|35345.1|35343.7|35340.1|16
1650535330000|2022-04-21 10:02:10|35346.2|35342.6|35346.7|35343.1|35349.2|35345.6|35346.2|35342.6|7
1650535340000|2022-04-21 10:02:20|35346.2|35342.6|35350.7|35347.1|35351.7|35348.1|35345.7|35342.1|46
1650535350000|2022-04-21 10:02:30|35350.2|35346.6|35349.7|35346.1|35351.2|35347.6|35349.7|35346.1|6
1650535360000|2022-04-21 10:02:40|35350.2|35346.6|35348.7|35345.1|35351.2|35347.6|35347.7|35344.1|5
1650535370000|2022-04-21 10:02:50|35349.2|35345.6|35348.7|35345.1|35349.7|35346.1|35348.7|35345.1|3
1650535380000|2022-04-21 10:03:00|35349.2|35345.6|35348.7|35345.1|35349.2|35345.6|35348.7|35345.1|1
1650535390000|2022-04-21 10:03:10|35348.2|35344.6|35347.2|35343.6|35349.2|35345.6|35347.2|35343.6|5
1650535400000|2022-04-21 10:03:20|35347.7|35344.1|35347.7|35344.1|35347.7|35344.1|35346.2|35342.6|3
1650535410000|2022-04-21 10:03:30|35348.2|35344.6|35348.2|35344.6|35350.7|35347.1|35348.2|35344.6|3
1650535420000|2022-04-21 10:03:40|35347.7|35344.1|35348.2|35344.6|35348.2|35344.6|35347.7|35344.1|1
1650535430000|2022-04-21 10:03:50|35347.7|35344.1|35346.2|35342.6|35347.7|35344.1|35345.2|35341.6|8
1650535440000|2022-04-21 10:04:00|35345.7|35342.1|35348.7|35345.1|35350.2|35346.6|35345.7|35342.1|9
1650535450000|2022-04-21 10:04:10|35349.2|35345.6|35350.7|35347.1|35351.2|35347.6|35348.7|35345.1|1
1650535460000|2022-04-21 10:04:20|35351.2|35347.6|35351.2|35347.6|35351.2|35347.6|35350.7|35347.1|1
1650535470000|2022-04-21 10:04:30|35350.7|35347.1|35352.2|35348.6|35353.7|35350.1|35350.7|35347.1|9
1650535480000|2022-04-21 10:04:40|35353.2|35349.6|35350.7|35347.1|35353.2|35349.6|35350.7|35347.1|4
1650535490000|2022-04-21 10:04:50|35350.2|35346.6|35351.7|35348.1|35351.7|35348.1|35349.7|35346.1|1
1650535500000|2022-04-21 10:05:00|35352.2|35348.6|35350.7|35347.1|35353.7|35350.1|35350.7|35347.1|10
1650535510000|2022-04-21 10:05:10|35351.7|35348.1|35351.7|35348.1|35352.7|35349.1|35351.7|35348.1|0
1650535520000|2022-04-21 10:05:20|35352.2|35348.6|35355.7|35352.1|35355.7|35352.1|35351.7|35348.1|2
1650535530000|2022-04-21 10:05:30|35355.2|35351.6|35352.7|35349.1|35356.7|35353.1|35352.7|35349.1|22
1650535540000|2022-04-21 10:05:40|35353.2|35349.6|35350.2|35346.6|35353.2|35349.6|35350.2|35346.6|2
1650535550000|2022-04-21 10:05:50|35349.7|35346.1|35348.7|35345.1|35350.2|35346.6|35348.2|35344.6|7
1650535560000|2022-04-21 10:06:00|35349.2|35345.6|35349.7|35346.1|35350.2|35346.6|35348.2|35344.6|8
1650535570000|2022-04-21 10:06:10|35349.2|35345.6|35350.2|35346.6|35351.7|35348.1|35349.2|35345.6|3
1650535580000|2022-04-21 10:06:20|35350.7|35347.1|35351.2|35347.6|35351.7|35348.1|35349.2|35345.6|7
1650535590000|2022-04-21 10:06:30|35351.7|35348.1|35352.2|35348.6|35352.7|35349.1|35350.7|35347.1|3
1650535600000|2022-04-21 10:06:40|35353.7|35350.1|35353.2|35349.6|35354.2|35350.6|35352.7|35349.1|4
1650535610000|2022-04-21 10:06:50|35353.7|35350.1|35352.7|35349.1|35353.7|35350.1|35351.7|35348.1|6
1650535620000|2022-04-21 10:07:00|35353.2|35349.6|35355.7|35352.1|35357.2|35353.6|35352.7|35349.1|27
1650535630000|2022-04-21 10:07:10|35355.2|35351.6|35355.2|35351.6|35355.7|35352.1|35354.7|35351.1|17
1650535640000|2022-04-21 10:07:20|35355.7|35352.1|35361.2|35357.6|35361.7|35358.1|35354.7|35351.1|40
1650535650000|2022-04-21 10:07:30|35360.2|35356.6|35359.7|35356.1|35362.2|35358.6|35359.7|35356.1|23
1650535660000|2022-04-21 10:07:40|35359.2|35355.6|35355.7|35352.1|35359.2|35355.6|35355.2|35351.6|12
1650535670000|2022-04-21 10:07:50|35356.2|35352.6|35356.7|35353.1|35357.2|35353.6|35354.7|35351.1|1
1650535680000|2022-04-21 10:08:00|35356.2|35352.6|35354.7|35351.1|35356.2|35352.6|35352.2|35348.6|6
1650535690000|2022-04-21 10:08:10|35354.2|35350.6|35355.2|35351.6|35355.2|35351.6|35354.2|35350.6|1
1650535700000|2022-04-21 10:08:20|35355.7|35352.1|35355.7|35352.1|35356.2|35352.6|35355.2|35351.6|2
1650535710000|2022-04-21 10:08:30|35356.2|35352.6|35355.2|35351.6|35356.7|35353.1|35354.7|35351.1|1
1650535720000|2022-04-21 10:08:40|35355.7|35352.1|35356.7|35353.1|35357.7|35354.1|35355.7|35352.1|3
1650535730000|2022-04-21 10:08:50|35357.2|35353.6|35357.7|35354.1|35357.7|35354.1|35356.7|35353.1|2
1650535740000|2022-04-21 10:09:00|35357.2|35353.6|35361.7|35358.1|35362.7|35359.1|35357.2|35353.6|16
1650535750000|2022-04-21 10:09:10|35362.2|35358.6|35357.7|35354.1|35362.2|35358.6|35357.2|35353.6|3
1650535760000|2022-04-21 10:09:20|35358.7|35355.1|35358.7|35355.1|35358.7|35355.1|35357.7|35354.1|12
1650535770000|2022-04-21 10:09:30|35358.2|35354.6|35358.7|35355.1|35359.7|35356.1|35358.2|35354.6|14
1650535780000|2022-04-21 10:09:40|35359.2|35355.6|35359.7|35356.1|35360.7|35357.1|35358.7|35355.1|13
1650535790000|2022-04-21 10:09:50|35360.2|35356.6|35362.7|35359.1|35362.7|35359.1|35359.7|35356.1|4
1650535800000|2022-04-21 10:10:00|35362.2|35358.6|35359.7|35356.1|35362.2|35358.6|35359.2|35355.6|7
1650535810000|2022-04-21 10:10:10|35360.2|35356.6|35360.2|35356.6|35360.2|35356.6|35358.2|35354.6|11
1650535820000|2022-04-21 10:10:20|35360.7|35357.1|35360.2|35356.6|35361.2|35357.6|35360.2|35356.6|5
1650535830000|2022-04-21 10:10:30|35359.7|35356.1|35357.7|35354.1|35359.7|35356.1|35357.2|35353.6|5
1650535840000|2022-04-21 10:10:40|35358.2|35354.6|35356.7|35353.1|35358.2|35354.6|35356.2|35352.6|4
1650535850000|2022-04-21 10:10:50|35357.2|35353.6|35356.7|35353.1|35357.2|35353.6|35356.2|35352.6|1
1650535860000|2022-04-21 10:11:00|35356.2|35352.6|35355.7|35352.1|35357.2|35353.6|35354.2|35350.6|12
1650535870000|2022-04-21 10:11:10|35355.2|35351.6|35355.7|35352.1|35355.7|35352.1|35354.7|35351.1|3
1650535880000|2022-04-21 10:11:20|35356.2|35352.6|35357.7|35354.1|35358.2|35354.6|35356.2|35352.6|6
1650535890000|2022-04-21 10:11:30|35358.2|35354.6|35357.2|35353.6|35358.2|35354.6|35357.2|35353.6|1
1650535900000|2022-04-21 10:11:40|35357.7|35354.1|35360.7|35357.1|35360.7|35357.1|35357.7|35354.1|3
1650535910000|2022-04-21 10:11:50|35361.2|35357.6|35361.2|35357.6|35362.2|35358.6|35360.7|35357.1|4
1650535920000|2022-04-21 10:12:00|35361.7|35358.1|35360.7|35357.1|35363.2|35359.6|35360.7|35357.1|13
1650535930000|2022-04-21 10:12:10|35361.2|35357.6|35362.7|35359.1|35362.7|35359.1|35361.2|35357.6|2
1650535940000|2022-04-21 10:12:20|35362.2|35358.6|35362.7|35359.1|35364.7|35361.1|35361.7|35358.1|13
1650535950000|2022-04-21 10:12:30|35362.2|35358.6|35362.7|35359.1|35363.7|35360.1|35362.2|35358.6|0
1650535960000|2022-04-21 10:12:40|35363.2|35359.6|35362.7|35359.1|35363.7|35360.1|35361.7|35358.1|7
1650535970000|2022-04-21 10:12:50|35362.2|35358.6|35362.7|35359.1|35363.7|35360.1|35361.7|35358.1|3
1650535980000|2022-04-21 10:13:00|35362.2|35358.6|35365.2|35361.6|35365.2|35361.6|35362.2|35358.6|2
1650535990000|2022-04-21 10:13:10|35366.2|35362.6|35365.2|35361.6|35366.2|35362.6|35364.7|35361.1|8
1650536000000|2022-04-21 10:13:20|35365.7|35362.1|35365.7|35362.1|35365.7|35362.1|35364.7|35361.1|5
1650536010000|2022-04-21 10:13:30|35365.2|35361.6|35365.2|35361.6|35365.2|35361.6|35363.7|35360.1|0
1650536020000|2022-04-21 10:13:40|35365.7|35362.1|35364.7|35361.1|35365.7|35362.1|35364.7|35361.1|0
1650536030000|2022-04-21 10:13:50|35365.2|35361.6|35363.2|35359.6|35365.2|35361.6|35363.2|35359.6|5
1650536040000|2022-04-21 10:14:00|35362.7|35359.1|35364.7|35361.1|35366.2|35362.6|35362.7|35359.1|12
1650536050000|2022-04-21 10:14:10|35365.2|35361.6|35367.2|35363.6|35367.2|35363.6|35364.7|35361.1|3
1650536060000|2022-04-21 10:14:20|35368.2|35364.6|35368.2|35364.6|35369.2|35365.6|35368.2|35364.6|6
1650536070000|2022-04-21 10:14:30|35368.7|35365.1|35369.7|35366.1|35370.7|35367.1|35367.7|35364.1|7
1650536080000|2022-04-21 10:14:40|35370.7|35367.1|35370.2|35366.6|35370.7|35367.1|35370.2|35366.6|0
1650536090000|2022-04-21 10:14:50|35370.7|35367.1|35370.7|35367.1|35370.7|35367.1|35369.7|35366.1|3
1650536100000|2022-04-21 10:15:00|35370.2|35366.6|35366.7|35363.1|35371.2|35367.6|35366.7|35363.1|7
1650536110000|2022-04-21 10:15:10|35367.2|35363.6|35367.7|35364.1|35368.2|35364.6|35366.2|35362.6|3
1650536120000|2022-04-21 10:15:20|35367.2|35363.6|35367.2|35363.6|35367.7|35364.1|35365.2|35361.6|6
1650536130000|2022-04-21 10:15:30|35365.7|35362.1|35368.7|35365.1|35369.2|35365.6|35365.7|35362.1|3
1650536140000|2022-04-21 10:15:40|35369.2|35365.6|35369.2|35365.6|35369.7|35366.1|35368.2|35364.6|11
1650536150000|2022-04-21 10:15:50|35369.7|35366.1|35365.2|35361.6|35369.7|35366.1|35365.2|35361.6|7
1650536160000|2022-04-21 10:16:00|35365.7|35362.1|35364.7|35361.1|35366.2|35362.6|35363.2|35359.6|9
1650536170000|2022-04-21 10:16:10|35365.2|35361.6|35365.2|35361.6|35365.7|35362.1|35364.2|35360.6|2
1650536180000|2022-04-21 10:16:20|35364.7|35361.1|35364.2|35360.6|35365.7|35362.1|35364.2|35360.6|2
1650536190000|2022-04-21 10:16:30|35364.7|35361.1|35364.7|35361.1|35365.2|35361.6|35364.2|35360.6|1
1650536200000|2022-04-21 10:16:40|35365.2|35361.6|35364.7|35361.1|35366.7|35363.1|35364.7|35361.1|4
1650536210000|2022-04-21 10:16:50|35365.2|35361.6|35365.2|35361.6|35365.7|35362.1|35364.7|35361.1|0
1650536220000|2022-04-21 10:17:00|35365.7|35362.1|35369.2|35365.6|35369.2|35365.6|35365.7|35362.1|7
1650536230000|2022-04-21 10:17:10|35368.7|35365.1|35369.7|35366.1|35370.2|35366.6|35367.7|35364.1|8
1650536240000|2022-04-21 10:17:20|35370.2|35366.6|35369.2|35365.6|35370.2|35366.6|35369.2|35365.6|1
1650536250000|2022-04-21 10:17:30|35369.7|35366.1|35370.7|35367.1|35371.2|35367.6|35369.2|35365.6|9
1650536260000|2022-04-21 10:17:40|35371.2|35367.6|35366.2|35362.6|35371.7|35368.1|35366.2|35362.6|6
1650536270000|2022-04-21 10:17:50|35365.2|35361.6|35365.7|35362.1|35365.7|35362.1|35365.2|35361.6|9
1650536280000|2022-04-21 10:18:00|35366.2|35362.6|35370.7|35367.1|35370.7|35367.1|35365.2|35361.6|5
1650536290000|2022-04-21 10:18:10|35370.2|35366.6|35370.2|35366.6|35371.2|35367.6|35369.7|35366.1|5
1650536300000|2022-04-21 10:18:20|35370.7|35367.1|35370.2|35366.6|35371.7|35368.1|35370.2|35366.6|3
1650536310000|2022-04-21 10:18:30|35370.7|35367.1|35371.7|35368.1|35372.2|35368.6|35370.2|35366.6|9
1650536320000|2022-04-21 10:18:40|35371.2|35367.6|35372.7|35369.1|35372.7|35369.1|35371.2|35367.6|3
1650536330000|2022-04-21 10:18:50|35372.2|35368.6|35370.7|35367.1|35372.2|35368.6|35370.2|35366.6|10
1650536340000|2022-04-21 10:19:00|35371.2|35367.6|35372.7|35369.1|35372.7|35369.1|35370.2|35366.6|3
1650536350000|2022-04-21 10:19:10|35373.2|35369.6|35373.2|35369.6|35373.7|35370.1|35372.7|35369.1|7
1650536360000|2022-04-21 10:19:20|35373.7|35370.1|35373.7|35370.1|35374.2|35370.6|35372.2|35368.6|5
1650536370000|2022-04-21 10:19:30|35373.2|35369.6|35374.2|35370.6|35374.7|35371.1|35372.2|35368.6|7
1650536380000|2022-04-21 10:19:40|35373.7|35370.1|35372.2|35368.6|35374.2|35370.6|35371.7|35368.1|9
1650536390000|2022-04-21 10:19:50|35371.7|35368.1|35373.7|35370.1|35374.7|35371.1|35371.7|35368.1|2
1650536400000|2022-04-21 10:20:00|35374.2|35370.6|35374.7|35371.1|35375.2|35371.6|35374.2|35370.6|11
1650536410000|2022-04-21 10:20:10|35375.2|35371.6|35371.7|35368.1|35376.2|35372.6|35371.7|35368.1|7
1650536420000|2022-04-21 10:20:20|35372.2|35368.6|35370.7|35367.1|35373.7|35370.1|35370.7|35367.1|9
1650536430000|2022-04-21 10:20:30|35370.2|35366.6|35369.7|35366.1|35370.7|35367.1|35369.2|35365.6|1
1650536440000|2022-04-21 10:20:40|35370.2|35366.6|35368.2|35364.6|35370.2|35366.6|35368.2|35364.6|6
1650536450000|2022-04-21 10:20:50|35368.7|35365.1|35366.2|35362.6|35368.7|35365.1|35365.2|35361.6|19
1650536460000|2022-04-21 10:21:00|35365.7|35362.1|35368.7|35365.1|35368.7|35365.1|35365.7|35362.1|4
1650536470000|2022-04-21 10:21:10|35368.2|35364.6|35367.2|35363.6|35368.7|35365.1|35366.7|35363.1|3
1650536480000|2022-04-21 10:21:20|35366.7|35363.1|35366.2|35362.6|35366.7|35363.1|35366.2|35362.6|1
1650536490000|2022-04-21 10:21:30|35366.7|35363.1|35367.7|35364.1|35368.7|35365.1|35366.7|35363.1|3
1650536500000|2022-04-21 10:21:40|35367.2|35363.6|35366.7|35363.1|35368.2|35364.6|35366.7|35363.1|0
1650536510000|2022-04-21 10:21:50|35367.2|35363.6|35365.2|35361.6|35367.2|35363.6|35364.7|35361.1|1
1650536520000|2022-04-21 10:22:00|35365.7|35362.1|35365.7|35362.1|35366.7|35363.1|35365.2|35361.6|6
1650536530000|2022-04-21 10:22:10|35365.2|35361.6|35368.2|35364.6|35369.2|35365.6|35365.2|35361.6|3
1650536540000|2022-04-21 10:22:20|35368.7|35365.1|35370.7|35367.1|35371.2|35367.6|35368.2|35364.6|14
1650536550000|2022-04-21 10:22:30|35371.2|35367.6|35369.7|35366.1|35371.7|35368.1|35367.7|35364.1|3
1650536560000|2022-04-21 10:22:40|35370.2|35366.6|35371.7|35368.1|35371.7|35368.1|35369.7|35366.1|0
1650536570000|2022-04-21 10:22:50|35372.2|35368.6|35371.7|35368.1|35372.2|35368.6|35369.7|35366.1|13
1650536580000|2022-04-21 10:23:00|35371.2|35367.6|35371.7|35368.1|35372.2|35368.6|35371.2|35367.6|4
1650536590000|2022-04-21 10:23:10|35371.2|35367.6|35372.2|35368.6|35372.2|35368.6|35370.7|35367.1|3
1650536600000|2022-04-21 10:23:20|35371.7|35368.1|35371.7|35368.1|35372.7|35369.1|35370.7|35367.1|2
1650536610000|2022-04-21 10:23:30|35371.2|35367.6|35373.2|35369.6|35373.2|35369.6|35371.2|35367.6|3
1650536620000|2022-04-21 10:23:40|35373.7|35370.1|35374.2|35370.6|35374.7|35371.1|35372.2|35368.6|5
1650536630000|2022-04-21 10:23:50|35373.7|35370.1|35374.7|35371.1|35375.2|35371.6|35373.2|35369.6|10
1650536640000|2022-04-21 10:24:00|35374.2|35370.6|35373.2|35369.6|35374.2|35370.6|35373.2|35369.6|6
1650536650000|2022-04-21 10:24:10|35373.7|35370.1|35372.7|35369.1|35373.7|35370.1|35372.7|35369.1|5
1650536660000|2022-04-21 10:24:20|35373.2|35369.6|35372.7|35369.1|35373.7|35370.1|35372.7|35369.1|0
1650536670000|2022-04-21 10:24:30|35372.2|35368.6|35372.7|35369.1|35373.2|35369.6|35372.2|35368.6|1
1650536680000|2022-04-21 10:24:40|35372.2|35368.6|35372.7|35369.1|35372.7|35369.1|35372.2|35368.6|3
1650536690000|2022-04-21 10:24:50|35372.2|35368.6|35372.7|35369.1|35373.2|35369.6|35372.2|35368.6|1
1650536700000|2022-04-21 10:25:00|35373.2|35369.6|35372.7|35369.1|35375.7|35372.1|35371.2|35367.6|18
1650536710000|2022-04-21 10:25:10|35372.2|35368.6|35371.7|35368.1|35372.7|35369.1|35371.7|35368.1|3
1650536720000|2022-04-21 10:25:20|35372.2|35368.6|35371.2|35367.6|35373.2|35369.6|35371.2|35367.6|2
1650536730000|2022-04-21 10:25:30|35370.7|35367.1|35370.7|35367.1|35372.7|35369.1|35370.7|35367.1|7
1650536740000|2022-04-21 10:25:40|35371.2|35367.6|35370.7|35367.1|35371.2|35367.6|35370.2|35366.6|2
1650536750000|2022-04-21 10:25:50|35371.2|35367.6|35371.7|35368.1|35372.7|35369.1|35370.7|35367.1|3
1650536760000|2022-04-21 10:26:00|35372.2|35368.6|35371.7|35368.1|35372.2|35368.6|35371.2|35367.6|1
1650536770000|2022-04-21 10:26:10|35372.2|35368.6|35371.7|35368.1|35372.7|35369.1|35371.7|35368.1|1
1650536780000|2022-04-21 10:26:20|35372.2|35368.6|35372.2|35368.6|35372.2|35368.6|35371.2|35367.6|3
1650536790000|2022-04-21 10:26:30|35371.7|35368.1|35370.2|35366.6|35372.2|35368.6|35370.2|35366.6|1
1650536800000|2022-04-21 10:26:40|35370.7|35367.1|35371.7|35368.1|35371.7|35368.1|35370.2|35366.6|2
1650536810000|2022-04-21 10:26:50|35371.2|35367.6|35369.2|35365.6|35371.7|35368.1|35369.2|35365.6|3
1650536820000|2022-04-21 10:27:00|35368.7|35365.1|35370.7|35367.1|35370.7|35367.1|35367.2|35363.6|14
1650536830000|2022-04-21 10:27:10|35370.2|35366.6|35370.2|35366.6|35371.2|35367.6|35369.7|35366.1|1
1650536840000|2022-04-21 10:27:20|35369.7|35366.1|35372.7|35369.1|35373.2|35369.6|35369.2|35365.6|12
1650536850000|2022-04-21 10:27:30|35372.2|35368.6|35371.7|35368.1|35373.2|35369.6|35371.2|35367.6|2
1650536860000|2022-04-21 10:27:40|35371.2|35367.6|35370.7|35367.1|35371.7|35368.1|35370.7|35367.1|4
1650536870000|2022-04-21 10:27:50|35371.2|35367.6|35374.2|35370.6|35374.2|35370.6|35371.2|35367.6|3
1650536880000|2022-04-21 10:28:00|35373.7|35370.1|35374.7|35371.1|35375.2|35371.6|35373.2|35369.6|3
1650536890000|2022-04-21 10:28:10|35375.2|35371.6|35374.2|35370.6|35375.2|35371.6|35374.2|35370.6|3
1650536900000|2022-04-21 10:28:20|35373.7|35370.1|35373.2|35369.6|35373.7|35370.1|35373.2|35369.6|2
1650536910000|2022-04-21 10:28:30|35373.7|35370.1|35374.2|35370.6|35374.2|35370.6|35373.2|35369.6|4
1650536920000|2022-04-21 10:28:40|35373.7|35370.1|35373.2|35369.6|35373.7|35370.1|35373.2|35369.6|1
1650536930000|2022-04-21 10:28:50|35373.7|35370.1|35373.2|35369.6|35373.7|35370.1|35372.2|35368.6|5
1650536940000|2022-04-21 10:29:00|35373.7|35370.1|35375.7|35372.1|35376.2|35372.6|35373.7|35370.1|12
1650536950000|2022-04-21 10:29:10|35376.7|35373.1|35377.7|35374.1|35378.2|35374.6|35375.7|35372.1|15
1650536960000|2022-04-21 10:29:20|35378.2|35374.6|35378.7|35375.1|35379.2|35375.6|35377.7|35374.1|6
1650536970000|2022-04-21 10:29:30|35378.2|35374.6|35377.7|35374.1|35378.7|35375.1|35377.7|35374.1|4
1650536980000|2022-04-21 10:29:40|35378.2|35374.6|35377.2|35373.6|35378.2|35374.6|35376.7|35373.1|0
1650536990000|2022-04-21 10:29:50|35377.7|35374.1|35376.2|35372.6|35377.7|35374.1|35375.7|35372.1|2
1650537000000|2022-04-21 10:30:00|35376.7|35373.1|35378.7|35375.1|35379.7|35376.1|35375.7|35372.1|12
1650537010000|2022-04-21 10:30:10|35378.2|35374.6|35377.7|35374.1|35378.7|35375.1|35376.2|35372.6|5
1650537020000|2022-04-21 10:30:20|35377.2|35373.6|35377.2|35373.6|35377.7|35374.1|35376.2|35372.6|2
1650537030000|2022-04-21 10:30:30|35376.7|35373.1|35378.2|35374.6|35379.2|35375.6|35376.7|35373.1|6
1650537040000|2022-04-21 10:30:40|35378.7|35375.1|35378.7|35375.1|35381.2|35377.6|35378.2|35374.6|16
1650537050000|2022-04-21 10:30:50|35379.2|35375.6|35379.2|35375.6|35380.2|35376.6|35379.2|35375.6|3
1650537060000|2022-04-21 10:31:00|35378.7|35375.1|35381.7|35378.1|35382.2|35378.6|35378.7|35375.1|4
1650537070000|2022-04-21 10:31:10|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35380.2|35376.6|6
1650537080000|2022-04-21 10:31:20|35380.2|35376.6|35379.7|35376.1|35381.7|35378.1|35379.7|35376.1|1
1650537090000|2022-04-21 10:31:30|35380.2|35376.6|35379.7|35376.1|35380.7|35377.1|35379.7|35376.1|1
1650537100000|2022-04-21 10:31:40|35379.2|35375.6|35379.2|35375.6|35379.7|35376.1|35379.2|35375.6|3
1650537110000|2022-04-21 10:31:50|35379.7|35376.1|35376.7|35373.1|35379.7|35376.1|35376.7|35373.1|15
1650537120000|2022-04-21 10:32:00|35377.2|35373.6|35376.7|35373.1|35377.2|35373.6|35375.2|35371.6|20
1650537130000|2022-04-21 10:32:10|35376.2|35372.6|35376.2|35372.6|35376.7|35373.1|35375.2|35371.6|3
1650537140000|2022-04-21 10:32:20|35375.7|35372.1|35375.2|35371.6|35376.7|35373.1|35375.2|35371.6|3
1650537150000|2022-04-21 10:32:30|35375.7|35372.1|35374.2|35370.6|35375.7|35372.1|35374.2|35370.6|9
1650537160000|2022-04-21 10:32:40|35374.7|35371.1|35369.7|35366.1|35374.7|35371.1|35369.7|35366.1|12
1650537170000|2022-04-21 10:32:50|35369.2|35365.6|35370.2|35366.6|35370.2|35366.6|35369.2|35365.6|15
1650537180000|2022-04-21 10:33:00|35369.7|35366.1|35372.7|35369.1|35373.2|35369.6|35369.7|35366.1|26
1650537190000|2022-04-21 10:33:10|35372.2|35368.6|35370.7|35367.1|35372.7|35369.1|35370.2|35366.6|16
1650537200000|2022-04-21 10:33:20|35370.2|35366.6|35374.7|35371.1|35375.2|35371.6|35369.7|35366.1|12
1650537210000|2022-04-21 10:33:30|35374.2|35370.6|35375.2|35371.6|35377.2|35373.6|35373.7|35370.1|8
1650537220000|2022-04-21 10:33:40|35374.7|35371.1|35374.2|35370.6|35374.7|35371.1|35373.7|35370.1|2
1650537230000|2022-04-21 10:33:50|35373.7|35370.1|35372.7|35369.1|35373.7|35370.1|35372.2|35368.6|7
1650537240000|2022-04-21 10:34:00|35373.2|35369.6|35374.7|35371.1|35374.7|35371.1|35372.7|35369.1|5
1650537250000|2022-04-21 10:34:10|35374.2|35370.6|35373.2|35369.6|35374.2|35370.6|35372.2|35368.6|7
1650537260000|2022-04-21 10:34:20|35372.7|35369.1|35374.7|35371.1|35375.2|35371.6|35372.7|35369.1|3
1650537270000|2022-04-21 10:34:30|35375.2|35371.6|35378.2|35374.6|35378.2|35374.6|35375.2|35371.6|13
1650537280000|2022-04-21 10:34:40|35379.2|35375.6|35376.7|35373.1|35379.7|35376.1|35376.7|35373.1|23
1650537290000|2022-04-21 10:34:50|35377.2|35373.6|35377.7|35374.1|35380.2|35376.6|35376.7|35373.1|39
1650537300000|2022-04-21 10:35:00|35378.2|35374.6|35378.7|35375.1|35379.7|35376.1|35377.2|35373.6|26
1650537310000|2022-04-21 10:35:10|35379.2|35375.6|35376.7|35373.1|35379.2|35375.6|35376.2|35372.6|6
1650537320000|2022-04-21 10:35:20|35376.2|35372.6|35377.2|35373.6|35377.2|35373.6|35375.2|35371.6|3
1650537330000|2022-04-21 10:35:30|35376.7|35373.1|35371.7|35368.1|35377.2|35373.6|35371.2|35367.6|11
1650537340000|2022-04-21 10:35:40|35372.2|35368.6|35373.7|35370.1|35374.2|35370.6|35371.7|35368.1|5
1650537350000|2022-04-21 10:35:50|35373.2|35369.6|35380.2|35376.6|35380.7|35377.1|35373.2|35369.6|14
1650537360000|2022-04-21 10:36:00|35380.7|35377.1|35378.7|35375.1|35380.7|35377.1|35377.7|35374.1|16
1650537370000|2022-04-21 10:36:10|35378.2|35374.6|35379.2|35375.6|35379.2|35375.6|35377.2|35373.6|8
1650537380000|2022-04-21 10:36:20|35378.7|35375.1|35378.2|35374.6|35379.7|35376.1|35378.2|35374.6|6
1650537390000|2022-04-21 10:36:30|35378.7|35375.1|35376.2|35372.6|35378.7|35375.1|35376.2|35372.6|5
1650537400000|2022-04-21 10:36:40|35375.7|35372.1|35376.7|35373.1|35376.7|35373.1|35375.2|35371.6|4
1650537410000|2022-04-21 10:36:50|35377.2|35373.6|35376.7|35373.1|35378.7|35375.1|35375.2|35371.6|16
1650537420000|2022-04-21 10:37:00|35377.2|35373.6|35376.2|35372.6|35377.2|35373.6|35374.2|35370.6|15
1650537430000|2022-04-21 10:37:10|35376.7|35373.1|35378.7|35375.1|35378.7|35375.1|35375.2|35371.6|22
1650537440000|2022-04-21 10:37:20|35379.2|35375.6|35379.7|35376.1|35381.7|35378.1|35378.7|35375.1|10
1650537450000|2022-04-21 10:37:30|35380.2|35376.6|35378.7|35375.1|35380.7|35377.1|35378.7|35375.1|3
1650537460000|2022-04-21 10:37:40|35379.2|35375.6|35379.7|35376.1|35380.2|35376.6|35379.2|35375.6|3
1650537470000|2022-04-21 10:37:50|35379.2|35375.6|35382.7|35379.1|35383.2|35379.6|35379.2|35375.6|10
1650537480000|2022-04-21 10:38:00|35383.2|35379.6|35382.2|35378.6|35383.2|35379.6|35381.7|35378.1|15
1650537490000|2022-04-21 10:38:10|35381.7|35378.1|35380.7|35377.1|35382.2|35378.6|35380.7|35377.1|2
1650537500000|2022-04-21 10:38:20|35381.2|35377.6|35382.7|35379.1|35382.7|35379.1|35380.2|35376.6|19
1650537510000|2022-04-21 10:38:30|35383.2|35379.6|35382.7|35379.1|35383.7|35380.1|35382.7|35379.1|9
1650537520000|2022-04-21 10:38:40|35383.2|35379.6|35382.7|35379.1|35383.7|35380.1|35382.2|35378.6|3
1650537530000|2022-04-21 10:38:50|35382.2|35378.6|35379.7|35376.1|35382.2|35378.6|35379.7|35376.1|24
1650537540000|2022-04-21 10:39:00|35380.2|35376.6|35381.7|35378.1|35383.7|35380.1|35379.2|35375.6|20
1650537550000|2022-04-21 10:39:10|35381.2|35377.6|35383.7|35380.1|35384.7|35381.1|35381.2|35377.6|15
1650537560000|2022-04-21 10:39:20|35384.2|35380.6|35382.7|35379.1|35384.2|35380.6|35382.7|35379.1|2
1650537570000|2022-04-21 10:39:30|35382.2|35378.6|35379.7|35376.1|35382.7|35379.1|35379.2|35375.6|2
1650537580000|2022-04-21 10:39:40|35379.2|35375.6|35378.7|35375.1|35379.7|35376.1|35378.7|35375.1|4
1650537590000|2022-04-21 10:39:50|35378.2|35374.6|35378.2|35374.6|35379.7|35376.1|35378.2|35374.6|7
1650537600000|2022-04-21 10:40:00|35379.2|35375.6|35379.7|35376.1|35382.2|35378.6|35378.2|35374.6|15
1650537610000|2022-04-21 10:40:10|35379.2|35375.6|35376.7|35373.1|35379.2|35375.6|35376.7|35373.1|6
1650537620000|2022-04-21 10:40:20|35376.2|35372.6|35376.2|35372.6|35377.2|35373.6|35376.2|35372.6|4
1650537630000|2022-04-21 10:40:30|35376.7|35373.1|35374.7|35371.1|35376.7|35373.1|35374.7|35371.1|9
1650537640000|2022-04-21 10:40:40|35374.2|35370.6|35372.7|35369.1|35374.7|35371.1|35371.7|35368.1|22
1650537650000|2022-04-21 10:40:50|35373.2|35369.6|35373.2|35369.6|35373.7|35370.1|35370.7|35367.1|33
1650537660000|2022-04-21 10:41:00|35372.7|35369.1|35374.7|35371.1|35375.2|35371.6|35372.7|35369.1|17
1650537670000|2022-04-21 10:41:10|35374.2|35370.6|35374.7|35371.1|35374.7|35371.1|35373.7|35370.1|6
1650537680000|2022-04-21 10:41:20|35374.2|35370.6|35375.7|35372.1|35375.7|35372.1|35373.7|35370.1|12
1650537690000|2022-04-21 10:41:30|35375.2|35371.6|35375.2|35371.6|35375.7|35372.1|35373.7|35370.1|2
1650537700000|2022-04-21 10:41:40|35374.7|35371.1|35374.7|35371.1|35375.7|35372.1|35374.7|35371.1|2
1650537710000|2022-04-21 10:41:50|35374.2|35370.6|35374.7|35371.1|35375.2|35371.6|35373.7|35370.1|2
1650537720000|2022-04-21 10:42:00|35374.2|35370.6|35373.2|35369.6|35374.7|35371.1|35373.2|35369.6|4
1650537730000|2022-04-21 10:42:10|35373.7|35370.1|35372.2|35368.6|35374.2|35370.6|35372.2|35368.6|5
1650537740000|2022-04-21 10:42:20|35372.7|35369.1|35373.7|35370.1|35374.7|35371.1|35372.2|35368.6|13
1650537750000|2022-04-21 10:42:30|35373.2|35369.6|35375.7|35372.1|35375.7|35372.1|35373.2|35369.6|4
1650537760000|2022-04-21 10:42:40|35376.2|35372.6|35378.2|35374.6|35378.2|35374.6|35376.2|35372.6|4
1650537770000|2022-04-21 10:42:50|35378.7|35375.1|35380.7|35377.1|35380.7|35377.1|35378.7|35375.1|6
1650537780000|2022-04-21 10:43:00|35380.2|35376.6|35381.2|35377.6|35381.2|35377.6|35380.2|35376.6|3
1650537790000|2022-04-21 10:43:10|35380.7|35377.1|35379.7|35376.1|35380.7|35377.1|35379.7|35376.1|11
1650537800000|2022-04-21 10:43:20|35379.2|35375.6|35379.7|35376.1|35379.7|35376.1|35377.7|35374.1|9
1650537810000|2022-04-21 10:43:30|35380.2|35376.6|35380.7|35377.1|35381.2|35377.6|35379.7|35376.1|4
1650537820000|2022-04-21 10:43:40|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35380.7|35377.1|2
1650537830000|2022-04-21 10:43:50|35381.2|35377.6|35381.2|35377.6|35381.2|35377.6|35380.7|35377.1|3
1650537840000|2022-04-21 10:44:00|35380.7|35377.1|35382.7|35379.1|35383.2|35379.6|35380.7|35377.1|9
1650537850000|2022-04-21 10:44:10|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35378.2|35374.6|16
1650537860000|2022-04-21 10:44:20|35381.2|35377.6|35380.7|35377.1|35382.2|35378.6|35380.7|35377.1|6
1650537870000|2022-04-21 10:44:30|35381.2|35377.6|35381.7|35378.1|35382.2|35378.6|35380.7|35377.1|16
1650537880000|2022-04-21 10:44:40|35381.2|35377.6|35382.7|35379.1|35383.2|35379.6|35380.7|35377.1|22
1650537890000|2022-04-21 10:44:50|35383.2|35379.6|35382.7|35379.1|35384.2|35380.6|35382.7|35379.1|6
1650537900000|2022-04-21 10:45:00|35383.2|35379.6|35382.7|35379.1|35384.2|35380.6|35382.7|35379.1|12
1650537910000|2022-04-21 10:45:10|35382.2|35378.6|35381.7|35378.1|35382.2|35378.6|35381.2|35377.6|7
1650537920000|2022-04-21 10:45:20|35382.2|35378.6|35382.7|35379.1|35382.7|35379.1|35382.2|35378.6|2
1650537930000|2022-04-21 10:45:30|35382.2|35378.6|35380.7|35377.1|35382.7|35379.1|35380.7|35377.1|5
1650537940000|2022-04-21 10:45:40|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35380.2|35376.6|2
1650537950000|2022-04-21 10:45:50|35381.2|35377.6|35381.2|35377.6|35382.7|35379.1|35380.7|35377.1|13
1650537960000|2022-04-21 10:46:00|35380.7|35377.1|35380.7|35377.1|35381.7|35378.1|35380.7|35377.1|2
1650537970000|2022-04-21 10:46:10|35381.2|35377.6|35381.7|35378.1|35382.7|35379.1|35381.2|35377.6|3
1650537980000|2022-04-21 10:46:20|35381.2|35377.6|35380.7|35377.1|35382.2|35378.6|35380.7|35377.1|1
1650537990000|2022-04-21 10:46:30|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35380.7|35377.1|7
1650538000000|2022-04-21 10:46:40|35380.2|35376.6|35380.7|35377.1|35380.7|35377.1|35380.2|35376.6|4
1650538010000|2022-04-21 10:46:50|35380.2|35376.6|35382.7|35379.1|35382.7|35379.1|35380.2|35376.6|6
1650538020000|2022-04-21 10:47:00|35382.2|35378.6|35382.7|35379.1|35383.7|35380.1|35382.2|35378.6|3
1650538030000|2022-04-21 10:47:10|35383.2|35379.6|35382.7|35379.1|35383.2|35379.6|35381.7|35378.1|7
1650538040000|2022-04-21 10:47:20|35381.7|35378.1|35381.7|35378.1|35381.7|35378.1|35380.7|35377.1|10
1650538050000|2022-04-21 10:47:30|35381.2|35377.6|35381.2|35377.6|35381.7|35378.1|35380.2|35376.6|1
1650538060000|2022-04-21 10:47:40|35380.7|35377.1|35383.2|35379.6|35383.2|35379.6|35380.7|35377.1|1
1650538070000|2022-04-21 10:47:50|35383.7|35380.1|35393.2|35389.6|35393.2|35389.6|35383.2|35379.6|88
1650538080000|2022-04-21 10:48:00|35392.7|35389.1|35395.2|35391.6|35397.7|35394.1|35392.7|35389.1|54
1650538090000|2022-04-21 10:48:10|35393.7|35390.1|35390.7|35387.1|35395.2|35391.6|35390.2|35386.6|43
1650538100000|2022-04-21 10:48:20|35390.2|35386.6|35390.7|35387.1|35391.7|35388.1|35390.2|35386.6|6
1650538110000|2022-04-21 10:48:30|35390.2|35386.6|35390.7|35387.1|35391.7|35388.1|35390.2|35386.6|11
1650538120000|2022-04-21 10:48:40|35391.2|35387.6|35390.7|35387.1|35391.2|35387.6|35388.7|35385.1|7
1650538130000|2022-04-21 10:48:50|35390.2|35386.6|35390.2|35386.6|35390.7|35387.1|35389.7|35386.1|1
1650538140000|2022-04-21 10:49:00|35389.7|35386.1|35389.7|35386.1|35390.7|35387.1|35389.7|35386.1|7
1650538150000|2022-04-21 10:49:10|35389.2|35385.6|35389.7|35386.1|35391.2|35387.6|35389.2|35385.6|6
1650538160000|2022-04-21 10:49:20|35389.2|35385.6|35390.2|35386.6|35390.7|35387.1|35389.2|35385.6|1
1650538170000|2022-04-21 10:49:30|35389.7|35386.1|35388.7|35385.1|35389.7|35386.1|35388.2|35384.6|11
1650538180000|2022-04-21 10:49:40|35389.2|35385.6|35390.2|35386.6|35390.2|35386.6|35388.2|35384.6|2
1650538190000|2022-04-21 10:49:50|35388.7|35385.1|35386.7|35383.1|35389.2|35385.6|35386.7|35383.1|4
1650538200000|2022-04-21 10:50:00|35387.2|35383.6|35386.2|35382.6|35387.7|35384.1|35386.2|35382.6|1
1650538210000|2022-04-21 10:50:10|35386.7|35383.1|35386.7|35383.1|35387.2|35383.6|35386.2|35382.6|0
1650538220000|2022-04-21 10:50:20|35386.2|35382.6|35386.7|35383.1|35386.7|35383.1|35386.2|35382.6|0
1650538230000|2022-04-21 10:50:30|35386.2|35382.6|35385.7|35382.1|35386.2|35382.6|35384.2|35380.6|8
1650538240000|2022-04-21 10:50:40|35385.2|35381.6|35387.2|35383.6|35387.2|35383.6|35384.7|35381.1|4
1650538250000|2022-04-21 10:50:50|35386.7|35383.1|35384.7|35381.1|35386.7|35383.1|35383.2|35379.6|11
1650538260000|2022-04-21 10:51:00|35385.2|35381.6|35388.7|35385.1|35388.7|35385.1|35385.2|35381.6|7
1650538270000|2022-04-21 10:51:10|35387.7|35384.1|35387.7|35384.1|35387.7|35384.1|35386.7|35383.1|0
1650538280000|2022-04-21 10:51:20|35387.2|35383.6|35384.7|35381.1|35387.7|35384.1|35384.7|35381.1|0
1650538290000|2022-04-21 10:51:30|35384.2|35380.6|35386.7|35383.1|35387.7|35384.1|35384.2|35380.6|2
1650538300000|2022-04-21 10:51:40|35386.2|35382.6|35386.7|35383.1|35386.7|35383.1|35386.2|35382.6|0
1650538310000|2022-04-21 10:51:50|35386.2|35382.6|35385.7|35382.1|35386.7|35383.1|35385.2|35381.6|6
1650538320000|2022-04-21 10:52:00|35385.2|35381.6|35382.7|35379.1|35385.2|35381.6|35381.7|35378.1|29
1650538330000|2022-04-21 10:52:10|35382.2|35378.6|35382.7|35379.1|35383.2|35379.6|35380.7|35377.1|23
1650538340000|2022-04-21 10:52:20|35383.2|35379.6|35384.7|35381.1|35385.2|35381.6|35381.2|35377.6|31
1650538350000|2022-04-21 10:52:30|35384.2|35380.6|35383.7|35380.1|35385.2|35381.6|35383.7|35380.1|2
1650538360000|2022-04-21 10:52:40|35383.2|35379.6|35383.7|35380.1|35384.7|35381.1|35383.2|35379.6|12
1650538370000|2022-04-21 10:52:50|35384.2|35380.6|35383.7|35380.1|35384.7|35381.1|35382.7|35379.1|0
1650538380000|2022-04-21 10:53:00|35383.2|35379.6|35385.7|35382.1|35387.2|35383.6|35383.2|35379.6|11
1650538390000|2022-04-21 10:53:10|35385.2|35381.6|35385.2|35381.6|35385.7|35382.1|35384.7|35381.1|0
1650538400000|2022-04-21 10:53:20|35384.7|35381.1|35386.7|35383.1|35386.7|35383.1|35384.7|35381.1|2
1650538410000|2022-04-21 10:53:30|35387.2|35383.6|35386.7|35383.1|35387.2|35383.6|35386.2|35382.6|4
1650538420000|2022-04-21 10:53:40|35386.2|35382.6|35386.7|35383.1|35387.2|35383.6|35385.2|35381.6|7
1650538430000|2022-04-21 10:53:50|35386.2|35382.6|35387.2|35383.6|35387.2|35383.6|35386.2|35382.6|4
1650538440000|2022-04-21 10:54:00|35386.7|35383.1|35390.7|35387.1|35391.7|35388.1|35386.7|35383.1|4
1650538450000|2022-04-21 10:54:10|35390.2|35386.6|35388.2|35384.6|35391.2|35387.6|35387.7|35384.1|1
1650538460000|2022-04-21 10:54:20|35388.7|35385.1|35386.2|35382.6|35388.7|35385.1|35385.2|35381.6|11
1650538470000|2022-04-21 10:54:30|35385.7|35382.1|35389.7|35386.1|35390.7|35387.1|35385.2|35381.6|10
1650538480000|2022-04-21 10:54:40|35389.2|35385.6|35389.7|35386.1|35390.7|35387.1|35388.7|35385.1|3
1650538490000|2022-04-21 10:54:50|35389.2|35385.6|35389.2|35385.6|35389.7|35386.1|35388.2|35384.6|1
1650538500000|2022-04-21 10:55:00|35388.7|35385.1|35389.7|35386.1|35389.7|35386.1|35388.7|35385.1|4
1650538510000|2022-04-21 10:55:10|35389.2|35385.6|35388.7|35385.1|35389.7|35386.1|35388.7|35385.1|1
1650538520000|2022-04-21 10:55:20|35388.2|35384.6|35387.7|35384.1|35388.2|35384.6|35385.7|35382.1|14
1650538530000|2022-04-21 10:55:30|35388.2|35384.6|35388.7|35385.1|35389.2|35385.6|35387.2|35383.6|0
1650538540000|2022-04-21 10:55:40|35388.2|35384.6|35387.7|35384.1|35388.7|35385.1|35387.7|35384.1|4
1650538550000|2022-04-21 10:55:50|35388.2|35384.6|35386.7|35383.1|35388.7|35385.1|35386.7|35383.1|10
1650538560000|2022-04-21 10:56:00|35387.2|35383.6|35389.2|35385.6|35389.2|35385.6|35387.2|35383.6|1
1650538570000|2022-04-21 10:56:10|35387.7|35384.1|35387.2|35383.6|35388.2|35384.6|35387.2|35383.6|10
1650538580000|2022-04-21 10:56:20|35386.2|35382.6|35386.7|35383.1|35388.7|35385.1|35385.7|35382.1|5
1650538590000|2022-04-21 10:56:30|35387.2|35383.6|35386.7|35383.1|35387.2|35383.6|35384.2|35380.6|16
1650538600000|2022-04-21 10:56:40|35387.7|35384.1|35386.7|35383.1|35387.7|35384.1|35385.2|35381.6|4
1650538610000|2022-04-21 10:56:50|35386.2|35382.6|35384.2|35380.6|35386.2|35382.6|35383.2|35379.6|6
1650538620000|2022-04-21 10:57:00|35384.7|35381.1|35384.2|35380.6|35384.7|35381.1|35383.7|35380.1|2
1650538630000|2022-04-21 10:57:10|35383.7|35380.1|35382.7|35379.1|35384.7|35381.1|35381.2|35377.6|18
1650538640000|2022-04-21 10:57:20|35382.2|35378.6|35382.7|35379.1|35383.7|35380.1|35381.7|35378.1|2
1650538650000|2022-04-21 10:57:30|35382.2|35378.6|35382.2|35378.6|35385.2|35381.6|35382.2|35378.6|23
1650538660000|2022-04-21 10:57:40|35381.2|35377.6|35382.2|35378.6|35382.2|35378.6|35380.2|35376.6|7
1650538670000|2022-04-21 10:57:50|35382.7|35379.1|35382.7|35379.1|35383.7|35380.1|35380.7|35377.1|13
1650538680000|2022-04-21 10:58:00|35382.2|35378.6|35385.7|35382.1|35386.2|35382.6|35381.7|35378.1|12
1650538690000|2022-04-21 10:58:10|35385.2|35381.6|35386.7|35383.1|35387.2|35383.6|35385.2|35381.6|7
1650538700000|2022-04-21 10:58:20|35387.2|35383.6|35389.2|35385.6|35390.2|35386.6|35387.2|35383.6|8
1650538710000|2022-04-21 10:58:30|35387.7|35384.1|35386.7|35383.1|35388.2|35384.6|35385.7|35382.1|3
1650538720000|2022-04-21 10:58:40|35387.2|35383.6|35386.2|35382.6|35387.2|35383.6|35385.7|35382.1|4
1650538730000|2022-04-21 10:58:50|35385.7|35382.1|35387.7|35384.1|35387.7|35384.1|35385.2|35381.6|2
1650538740000|2022-04-21 10:59:00|35387.2|35383.6|35386.2|35382.6|35387.7|35384.1|35384.7|35381.1|3
1650538750000|2022-04-21 10:59:10|35385.7|35382.1|35388.7|35385.1|35389.2|35385.6|35385.7|35382.1|6
1650538760000|2022-04-21 10:59:20|35388.2|35384.6|35386.7|35383.1|35388.2|35384.6|35385.7|35382.1|1
1650538770000|2022-04-21 10:59:30|35387.2|35383.6|35388.7|35385.1|35389.2|35385.6|35386.7|35383.1|2
1650538780000|2022-04-21 10:59:40|35389.2|35385.6|35391.2|35387.6|35392.2|35388.6|35388.7|35385.1|6
1650538790000|2022-04-21 10:59:50|35391.7|35388.1|35397.2|35393.6|35398.7|35395.1|35391.2|35387.6|35
1650538800000|2022-04-21 11:00:00|35397.7|35394.1|35390.7|35387.1|35398.7|35395.1|35390.7|35387.1|53
1650538810000|2022-04-21 11:00:10|35390.2|35386.6|35389.7|35386.1|35390.7|35387.1|35388.7|35385.1|11
1650538820000|2022-04-21 11:00:20|35389.2|35385.6|35387.7|35384.1|35389.2|35385.6|35385.2|35381.6|32
1650538830000|2022-04-21 11:00:30|35388.2|35384.6|35387.7|35384.1|35388.7|35385.1|35386.7|35383.1|3
1650538840000|2022-04-21 11:00:40|35388.2|35384.6|35386.7|35383.1|35388.7|35385.1|35385.7|35382.1|2
1650538850000|2022-04-21 11:00:50|35386.2|35382.6|35387.7|35384.1|35388.2|35384.6|35386.2|35382.6|9
1650538860000|2022-04-21 11:01:00|35388.2|35384.6|35388.7|35385.1|35390.2|35386.6|35387.2|35383.6|7
1650538870000|2022-04-21 11:01:10|35388.2|35384.6|35386.7|35383.1|35389.2|35385.6|35386.7|35383.1|10
1650538880000|2022-04-21 11:01:20|35387.2|35383.6|35386.2|35382.6|35387.7|35384.1|35386.2|35382.6|0
1650538890000|2022-04-21 11:01:30|35385.7|35382.1|35388.2|35384.6|35388.7|35385.1|35385.7|35382.1|5
1650538900000|2022-04-21 11:01:40|35387.7|35384.1|35388.7|35385.1|35389.7|35386.1|35387.2|35383.6|5
1650538910000|2022-04-21 11:01:50|35388.2|35384.6|35387.7|35384.1|35388.7|35385.1|35387.2|35383.6|6
1650538920000|2022-04-21 11:02:00|35388.2|35384.6|35388.7|35385.1|35388.7|35385.1|35385.2|35381.6|14
1650538930000|2022-04-21 11:02:10|35388.2|35384.6|35387.7|35384.1|35389.2|35385.6|35385.2|35381.6|35
1650538940000|2022-04-21 11:02:20|35387.2|35383.6|35385.7|35382.1|35387.2|35383.6|35383.7|35380.1|12
1650538950000|2022-04-21 11:02:30|35385.2|35381.6|35381.2|35377.6|35385.2|35381.6|35380.7|35377.1|3
1650538960000|2022-04-21 11:02:40|35381.7|35378.1|35380.2|35376.6|35383.7|35380.1|35380.2|35376.6|14
1650538970000|2022-04-21 11:02:50|35379.7|35376.1|35378.2|35374.6|35379.7|35376.1|35376.7|35373.1|31
1650538980000|2022-04-21 11:03:00|35378.7|35375.1|35379.7|35376.1|35380.2|35376.6|35378.2|35374.6|30
1650538990000|2022-04-21 11:03:10|35380.2|35376.6|35381.2|35377.6|35381.2|35377.6|35377.7|35374.1|31
1650539000000|2022-04-21 11:03:20|35381.7|35378.1|35379.2|35375.6|35384.7|35381.1|35378.7|35375.1|24
1650539010000|2022-04-21 11:03:30|35379.7|35376.1|35378.7|35375.1|35379.7|35376.1|35376.2|35372.6|24
1650539020000|2022-04-21 11:03:40|35378.2|35374.6|35378.7|35375.1|35378.7|35375.1|35376.2|35372.6|14
1650539030000|2022-04-21 11:03:50|35379.2|35375.6|35378.7|35375.1|35379.7|35376.1|35378.2|35374.6|6
1650539040000|2022-04-21 11:04:00|35378.2|35374.6|35382.2|35378.6|35382.7|35379.1|35378.2|35374.6|18
1650539050000|2022-04-21 11:04:10|35381.7|35378.1|35381.2|35377.6|35382.7|35379.1|35380.7|35377.1|17
1650539060000|2022-04-21 11:04:20|35380.7|35377.1|35383.2|35379.6|35384.2|35380.6|35380.7|35377.1|41
1650539070000|2022-04-21 11:04:30|35383.7|35380.1|35382.7|35379.1|35384.7|35381.1|35382.2|35378.6|2
1650539080000|2022-04-21 11:04:40|35383.2|35379.6|35382.7|35379.1|35383.7|35380.1|35381.7|35378.1|5
1650539090000|2022-04-21 11:04:50|35382.2|35378.6|35384.7|35381.1|35388.7|35385.1|35382.2|35378.6|22
1650539100000|2022-04-21 11:05:00|35384.2|35380.6|35385.2|35381.6|35386.2|35382.6|35383.2|35379.6|10
1650539110000|2022-04-21 11:05:10|35384.7|35381.1|35384.7|35381.1|35384.7|35381.1|35383.7|35380.1|8
1650539120000|2022-04-21 11:05:20|35385.2|35381.6|35382.2|35378.6|35386.7|35383.1|35381.7|35378.1|9
1650539130000|2022-04-21 11:05:30|35381.7|35378.1|35379.7|35376.1|35382.2|35378.6|35378.2|35374.6|5
1650539140000|2022-04-21 11:05:40|35379.2|35375.6|35382.2|35378.6|35382.7|35379.1|35379.2|35375.6|7
1650539150000|2022-04-21 11:05:50|35381.7|35378.1|35381.7|35378.1|35383.2|35379.6|35381.2|35377.6|8
1650539160000|2022-04-21 11:06:00|35381.2|35377.6|35379.7|35376.1|35382.2|35378.6|35378.2|35374.6|26
1650539170000|2022-04-21 11:06:10|35380.2|35376.6|35378.2|35374.6|35380.2|35376.6|35378.2|35374.6|9
1650539180000|2022-04-21 11:06:20|35378.7|35375.1|35378.2|35374.6|35378.7|35375.1|35377.2|35373.6|2
1650539190000|2022-04-21 11:06:30|35378.7|35375.1|35380.2|35376.6|35380.7|35377.1|35378.2|35374.6|10
1650539200000|2022-04-21 11:06:40|35379.2|35375.6|35378.7|35375.1|35379.7|35376.1|35378.7|35375.1|8
1650539210000|2022-04-21 11:06:50|35378.2|35374.6|35378.7|35375.1|35379.2|35375.6|35378.2|35374.6|4
1650539220000|2022-04-21 11:07:00|35378.2|35374.6|35377.2|35373.6|35379.2|35375.6|35376.2|35372.6|23
1650539230000|2022-04-21 11:07:10|35376.2|35372.6|35377.2|35373.6|35377.7|35374.1|35376.2|35372.6|33
1650539240000|2022-04-21 11:07:20|35377.7|35374.1|35372.7|35369.1|35377.7|35374.1|35372.2|35368.6|26
1650539250000|2022-04-21 11:07:30|35373.2|35369.6|35373.7|35370.1|35374.2|35370.6|35373.2|35369.6|8
1650539260000|2022-04-21 11:07:40|35374.2|35370.6|35373.7|35370.1|35374.7|35371.1|35373.2|35369.6|5
1650539270000|2022-04-21 11:07:50|35374.2|35370.6|35376.2|35372.6|35376.7|35373.1|35373.7|35370.1|12
1650539280000|2022-04-21 11:08:00|35375.7|35372.1|35376.2|35372.6|35376.2|35372.6|35375.2|35371.6|2
1650539290000|2022-04-21 11:08:10|35377.2|35373.6|35379.2|35375.6|35379.7|35376.1|35377.2|35373.6|24
1650539300000|2022-04-21 11:08:20|35378.7|35375.1|35382.2|35378.6|35382.7|35379.1|35378.7|35375.1|24
1650539310000|2022-04-21 11:08:30|35381.7|35378.1|35382.2|35378.6|35383.2|35379.6|35381.7|35378.1|9
1650539320000|2022-04-21 11:08:40|35381.7|35378.1|35382.2|35378.6|35383.2|35379.6|35381.7|35378.1|10
1650539330000|2022-04-21 11:08:50|35382.7|35379.1|35381.7|35378.1|35385.2|35381.6|35380.7|35377.1|13
1650539340000|2022-04-21 11:09:00|35381.2|35377.6|35380.7|35377.1|35381.7|35378.1|35379.7|35376.1|3
1650539350000|2022-04-21 11:09:10|35381.2|35377.6|35381.7|35378.1|35382.7|35379.1|35380.7|35377.1|1
1650539360000|2022-04-21 11:09:20|35381.2|35377.6|35381.7|35378.1|35382.2|35378.6|35380.7|35377.1|3
1650539370000|2022-04-21 11:09:30|35381.2|35377.6|35381.7|35378.1|35383.7|35380.1|35381.2|35377.6|5
1650539380000|2022-04-21 11:09:40|35382.2|35378.6|35382.7|35379.1|35382.7|35379.1|35381.7|35378.1|3
1650539390000|2022-04-21 11:09:50|35383.2|35379.6|35382.7|35379.1|35384.2|35380.6|35382.2|35378.6|6
1650539400000|2022-04-21 11:10:00|35382.2|35378.6|35380.7|35377.1|35382.2|35378.6|35379.2|35375.6|5
1650539410000|2022-04-21 11:10:10|35380.2|35376.6|35376.7|35373.1|35380.7|35377.1|35375.7|35372.1|1
1650539420000|2022-04-21 11:10:20|35377.7|35374.1|35376.7|35373.1|35377.7|35374.1|35376.7|35373.1|5
1650539430000|2022-04-21 11:10:30|35377.2|35373.6|35376.7|35373.1|35377.7|35374.1|35376.2|35372.6|2
1650539440000|2022-04-21 11:10:40|35376.2|35372.6|35377.2|35373.6|35378.2|35374.6|35376.2|35372.6|8
1650539450000|2022-04-21 11:10:50|35376.7|35373.1|35377.7|35374.1|35378.2|35374.6|35376.2|35372.6|3
1650539460000|2022-04-21 11:11:00|35378.2|35374.6|35376.7|35373.1|35378.2|35374.6|35375.2|35371.6|9
1650539470000|2022-04-21 11:11:10|35377.2|35373.6|35377.7|35374.1|35379.7|35376.1|35377.2|35373.6|13
1650539480000|2022-04-21 11:11:20|35377.2|35373.6|35377.2|35373.6|35378.2|35374.6|35376.7|35373.1|8
1650539490000|2022-04-21 11:11:30|35377.7|35374.1|35378.7|35375.1|35378.7|35375.1|35376.2|35372.6|2
1650539500000|2022-04-21 11:11:40|35378.2|35374.6|35379.7|35376.1|35380.2|35376.6|35377.7|35374.1|12
1650539510000|2022-04-21 11:11:50|35380.2|35376.6|35379.2|35375.6|35380.2|35376.6|35378.2|35374.6|2
1650539520000|2022-04-21 11:12:00|35378.7|35375.1|35378.7|35375.1|35379.2|35375.6|35374.7|35371.1|7
1650539530000|2022-04-21 11:12:10|35377.2|35373.6|35378.7|35375.1|35378.7|35375.1|35376.7|35373.1|8
1650539540000|2022-04-21 11:12:20|35379.2|35375.6|35381.2|35377.6|35381.2|35377.6|35379.2|35375.6|1
1650539550000|2022-04-21 11:12:30|35382.2|35378.6|35383.7|35380.1|35384.7|35381.1|35382.2|35378.6|27
1650539560000|2022-04-21 11:12:40|35384.2|35380.6|35384.2|35380.6|35384.7|35381.1|35383.7|35380.1|13
1650539570000|2022-04-21 11:12:50|35383.7|35380.1|35382.7|35379.1|35384.2|35380.6|35382.7|35379.1|2
1650539580000|2022-04-21 11:13:00|35383.2|35379.6|35384.7|35381.1|35384.7|35381.1|35383.2|35379.6|20
1650539590000|2022-04-21 11:13:10|35384.2|35380.6|35383.7|35380.1|35384.2|35380.6|35381.7|35378.1|3
1650539600000|2022-04-21 11:13:20|35383.2|35379.6|35384.2|35380.6|35385.2|35381.6|35382.7|35379.1|1
1650539610000|2022-04-21 11:13:30|35383.7|35380.1|35382.7|35379.1|35384.7|35381.1|35382.7|35379.1|1
1650539620000|2022-04-21 11:13:40|35383.7|35380.1|35385.7|35382.1|35386.2|35382.6|35382.7|35379.1|25
1650539630000|2022-04-21 11:13:50|35385.2|35381.6|35385.2|35381.6|35386.2|35382.6|35385.2|35381.6|7
1650539640000|2022-04-21 11:14:00|35385.7|35382.1|35388.7|35385.1|35389.2|35385.6|35382.2|35378.6|28
1650539650000|2022-04-21 11:14:10|35388.2|35384.6|35387.7|35384.1|35388.7|35385.1|35387.2|35383.6|4
1650539660000|2022-04-21 11:14:20|35388.2|35384.6|35388.7|35385.1|35388.7|35385.1|35387.2|35383.6|1
1650539670000|2022-04-21 11:14:30|35388.2|35384.6|35390.2|35386.6|35390.7|35387.1|35387.7|35384.1|21
1650539680000|2022-04-21 11:14:40|35389.7|35386.1|35390.7|35387.1|35390.7|35387.1|35388.7|35385.1|21
1650539690000|2022-04-21 11:14:50|35391.2|35387.6|35387.7|35384.1|35391.7|35388.1|35386.7|35383.1|21
1650539700000|2022-04-21 11:15:00|35387.2|35383.6|35388.7|35385.1|35388.7|35385.1|35384.7|35381.1|16
1650539710000|2022-04-21 11:15:10|35389.2|35385.6|35390.7|35387.1|35391.7|35388.1|35389.2|35385.6|3
1650539720000|2022-04-21 11:15:20|35391.2|35387.6|35391.7|35388.1|35392.2|35388.6|35390.7|35387.1|1
1650539730000|2022-04-21 11:15:30|35392.2|35388.6|35391.7|35388.1|35393.7|35390.1|35391.2|35387.6|15
1650539740000|2022-04-21 11:15:40|35392.2|35388.6|35388.2|35384.6|35392.2|35388.6|35387.7|35384.1|5
1650539750000|2022-04-21 11:15:50|35388.7|35385.1|35388.7|35385.1|35388.7|35385.1|35387.7|35384.1|2
1650539760000|2022-04-21 11:16:00|35389.2|35385.6|35387.7|35384.1|35390.2|35386.6|35387.2|35383.6|3
1650539770000|2022-04-21 11:16:10|35387.2|35383.6|35386.7|35383.1|35387.7|35384.1|35385.2|35381.6|1
1650539780000|2022-04-21 11:16:20|35387.2|35383.6|35385.7|35382.1|35387.7|35384.1|35385.2|35381.6|1
1650539790000|2022-04-21 11:16:30|35386.2|35382.6|35387.2|35383.6|35387.2|35383.6|35385.2|35381.6|3
1650539800000|2022-04-21 11:16:40|35386.7|35383.1|35389.7|35386.1|35389.7|35386.1|35385.7|35382.1|4
1650539810000|2022-04-21 11:16:50|35390.2|35386.6|35391.7|35388.1|35392.7|35389.1|35388.7|35385.1|8
1650539820000|2022-04-21 11:17:00|35392.2|35388.6|35398.7|35395.1|35398.7|35395.1|35392.2|35388.6|18
1650539830000|2022-04-21 11:17:10|35399.2|35395.6|35397.7|35394.1|35399.7|35396.1|35397.2|35393.6|11
1650539840000|2022-04-21 11:17:20|35398.2|35394.6|35398.7|35395.1|35399.7|35396.1|35397.2|35393.6|8
1650539850000|2022-04-21 11:17:30|35399.2|35395.6|35399.2|35395.6|35400.2|35396.6|35398.7|35395.1|18
1650539860000|2022-04-21 11:17:40|35398.7|35395.1|35397.2|35393.6|35399.2|35395.6|35397.2|35393.6|5
1650539870000|2022-04-21 11:17:50|35398.2|35394.6|35399.2|35395.6|35399.2|35395.6|35398.2|35394.6|6
1650539880000|2022-04-21 11:18:00|35398.7|35395.1|35397.7|35394.1|35403.2|35399.6|35396.7|35393.1|42
1650539890000|2022-04-21 11:18:10|35398.2|35394.6|35394.7|35391.1|35398.7|35395.1|35394.7|35391.1|9
1650539900000|2022-04-21 11:18:20|35395.2|35391.6|35390.2|35386.6|35396.7|35393.1|35388.7|35385.1|40
1650539910000|2022-04-21 11:18:30|35390.7|35387.1|35390.7|35387.1|35391.7|35388.1|35390.2|35386.6|8
1650539920000|2022-04-21 11:18:40|35391.2|35387.6|35390.7|35387.1|35392.7|35389.1|35390.2|35386.6|2
1650539930000|2022-04-21 11:18:50|35390.2|35386.6|35392.2|35388.6|35392.7|35389.1|35390.2|35386.6|13
1650539940000|2022-04-21 11:19:00|35392.7|35389.1|35395.7|35392.1|35395.7|35392.1|35392.2|35388.6|7
1650539950000|2022-04-21 11:19:10|35395.2|35391.6|35397.7|35394.1|35398.2|35394.6|35395.2|35391.6|19
1650539960000|2022-04-21 11:19:20|35397.2|35393.6|35399.7|35396.1|35399.7|35396.1|35397.2|35393.6|14
1650539970000|2022-04-21 11:19:30|35400.2|35396.6|35400.2|35396.6|35400.2|35396.6|35398.7|35395.1|11
1650539980000|2022-04-21 11:19:40|35399.2|35395.6|35394.7|35391.1|35400.2|35396.6|35393.2|35389.6|14
1650539990000|2022-04-21 11:19:50|35395.2|35391.6|35395.2|35391.6|35396.7|35393.1|35394.7|35391.1|4
1650540000000|2022-04-21 11:20:00|35394.7|35391.1|35393.7|35390.1|35396.7|35393.1|35393.2|35389.6|9
1650540010000|2022-04-21 11:20:10|35393.2|35389.6|35394.7|35391.1|35395.7|35392.1|35393.2|35389.6|1
1650540020000|2022-04-21 11:20:20|35395.2|35391.6|35394.2|35390.6|35396.7|35393.1|35394.2|35390.6|3
1650540030000|2022-04-21 11:20:30|35394.7|35391.1|35394.7|35391.1|35394.7|35391.1|35391.7|35388.1|10
1650540040000|2022-04-21 11:20:40|35394.2|35390.6|35393.7|35390.1|35394.7|35391.1|35392.7|35389.1|5
1650540050000|2022-04-21 11:20:50|35393.2|35389.6|35394.7|35391.1|35394.7|35391.1|35392.2|35388.6|10
1650540060000|2022-04-21 11:21:00|35394.2|35390.6|35398.2|35394.6|35398.2|35394.6|35393.2|35389.6|15
1650540070000|2022-04-21 11:21:10|35398.7|35395.1|35398.7|35395.1|35399.2|35395.6|35397.7|35394.1|4
1650540080000|2022-04-21 11:21:20|35399.7|35396.1|35397.7|35394.1|35400.2|35396.6|35395.2|35391.6|4
1650540090000|2022-04-21 11:21:30|35398.2|35394.6|35397.7|35394.1|35399.2|35395.6|35396.7|35393.1|8
1650540100000|2022-04-21 11:21:40|35397.2|35393.6|35397.2|35393.6|35397.7|35394.1|35395.7|35392.1|15
1650540110000|2022-04-21 11:21:50|35396.7|35393.1|35399.2|35395.6|35399.2|35395.6|35396.7|35393.1|8
1650540120000|2022-04-21 11:22:00|35399.7|35396.1|35399.7|35396.1|35400.7|35397.1|35398.7|35395.1|16
1650540130000|2022-04-21 11:22:10|35399.2|35395.6|35398.7|35395.1|35399.7|35396.1|35398.2|35394.6|2
1650540140000|2022-04-21 11:22:20|35398.2|35394.6|35399.7|35396.1|35401.7|35398.1|35398.2|35394.6|12
1650540150000|2022-04-21 11:22:30|35399.2|35395.6|35398.2|35394.6|35400.2|35396.6|35398.2|35394.6|6
1650540160000|2022-04-21 11:22:40|35398.7|35395.1|35394.7|35391.1|35399.7|35396.1|35394.2|35390.6|14
1650540170000|2022-04-21 11:22:50|35395.2|35391.6|35397.2|35393.6|35397.7|35394.1|35393.2|35389.6|3
1650540180000|2022-04-21 11:23:00|35396.7|35393.1|35397.7|35394.1|35399.2|35395.6|35394.7|35391.1|20
1650540190000|2022-04-21 11:23:10|35398.2|35394.6|35399.2|35395.6|35399.2|35395.6|35398.2|35394.6|0
1650540200000|2022-04-21 11:23:20|35399.7|35396.1|35400.2|35396.6|35401.2|35397.6|35399.2|35395.6|10
1650540210000|2022-04-21 11:23:30|35400.7|35397.1|35400.2|35396.6|35400.7|35397.1|35399.7|35396.1|10
1650540220000|2022-04-21 11:23:40|35399.7|35396.1|35399.7|35396.1|35400.7|35397.1|35399.2|35395.6|4
1650540230000|2022-04-21 11:23:50|35399.2|35395.6|35396.7|35393.1|35399.7|35396.1|35396.2|35392.6|20
1650540240000|2022-04-21 11:24:00|35397.2|35393.6|35393.7|35390.1|35397.7|35394.1|35392.7|35389.1|30
1650540250000|2022-04-21 11:24:10|35393.2|35389.6|35391.7|35388.1|35393.7|35390.1|35390.7|35387.1|18
1650540260000|2022-04-21 11:24:20|35391.2|35387.6|35393.7|35390.1|35395.7|35392.1|35390.7|35387.1|23
1650540270000|2022-04-21 11:24:30|35394.2|35390.6|35395.7|35392.1|35395.7|35392.1|35393.7|35390.1|4
1650540280000|2022-04-21 11:24:40|35396.2|35392.6|35396.2|35392.6|35396.7|35393.1|35394.2|35390.6|7
1650540290000|2022-04-21 11:24:50|35396.7|35393.1|35398.2|35394.6|35398.7|35395.1|35396.2|35392.6|2
1650540300000|2022-04-21 11:25:00|35398.7|35395.1|35399.2|35395.6|35400.2|35396.6|35397.7|35394.1|4
1650540310000|2022-04-21 11:25:10|35399.7|35396.1|35399.7|35396.1|35400.2|35396.6|35397.7|35394.1|2
1650540320000|2022-04-21 11:25:20|35400.2|35396.6|35399.7|35396.1|35402.2|35398.6|35399.7|35396.1|8
1650540330000|2022-04-21 11:25:30|35400.2|35396.6|35396.7|35393.1|35400.2|35396.6|35396.2|35392.6|14
1650540340000|2022-04-21 11:25:40|35397.2|35393.6|35398.2|35394.6|35398.7|35395.1|35395.7|35392.1|4
1650540350000|2022-04-21 11:25:50|35397.7|35394.1|35398.2|35394.6|35398.7|35395.1|35397.7|35394.1|0
1650540360000|2022-04-21 11:26:00|35398.7|35395.1|35399.2|35395.6|35400.7|35397.1|35398.2|35394.6|9
1650540370000|2022-04-21 11:26:10|35399.7|35396.1|35397.2|35393.6|35400.2|35396.6|35396.7|35393.1|4
1650540380000|2022-04-21 11:26:20|35397.7|35394.1|35395.7|35392.1|35397.7|35394.1|35395.7|35392.1|30
1650540390000|2022-04-21 11:26:30|35394.7|35391.1|35395.7|35392.1|35396.7|35393.1|35394.7|35391.1|7
1650540400000|2022-04-21 11:26:40|35396.2|35392.6|35396.2|35392.6|35396.7|35393.1|35395.2|35391.6|4
1650540410000|2022-04-21 11:26:50|35396.7|35393.1|35395.2|35391.6|35396.7|35393.1|35395.2|35391.6|6
1650540420000|2022-04-21 11:27:00|35395.7|35392.1|35396.7|35393.1|35397.2|35393.6|35395.2|35391.6|6
1650540430000|2022-04-21 11:27:10|35397.7|35394.1|35397.7|35394.1|35399.2|35395.6|35397.2|35393.6|9
1650540440000|2022-04-21 11:27:20|35397.2|35393.6|35399.2|35395.6|35399.2|35395.6|35396.7|35393.1|1
1650540450000|2022-04-21 11:27:30|35399.7|35396.1|35400.2|35396.6|35400.2|35396.6|35399.7|35396.1|1
1650540460000|2022-04-21 11:27:40|35400.7|35397.1|35405.7|35402.1|35407.2|35403.6|35400.2|35396.6|156
1650540470000|2022-04-21 11:27:50|35405.2|35401.6|35400.7|35397.1|35406.2|35402.6|35400.2|35396.6|18
1650540480000|2022-04-21 11:28:00|35401.2|35397.6|35401.7|35398.1|35402.2|35398.6|35400.7|35397.1|6
1650540490000|2022-04-21 11:28:10|35401.2|35397.6|35402.2|35398.6|35402.2|35398.6|35400.7|35397.1|3
1650540500000|2022-04-21 11:28:20|35401.7|35398.1|35400.2|35396.6|35402.2|35398.6|35399.7|35396.1|6
1650540510000|2022-04-21 11:28:30|35400.7|35397.1|35397.7|35394.1|35401.2|35397.6|35397.2|35393.6|10
1650540520000|2022-04-21 11:28:40|35397.2|35393.6|35398.2|35394.6|35399.7|35396.1|35397.2|35393.6|12
1650540530000|2022-04-21 11:28:50|35398.7|35395.1|35400.2|35396.6|35400.2|35396.6|35397.2|35393.6|5
1650540540000|2022-04-21 11:29:00|35400.7|35397.1|35407.2|35403.6|35407.7|35404.1|35399.7|35396.1|79
1650540550000|2022-04-21 11:29:10|35406.7|35403.1|35411.7|35408.1|35413.2|35409.6|35405.7|35402.1|100
1650540560000|2022-04-21 11:29:20|35412.2|35408.6|35413.7|35410.1|35414.2|35410.6|35411.7|35408.1|11
1650540570000|2022-04-21 11:29:30|35414.2|35410.6|35413.2|35409.6|35414.7|35411.1|35412.2|35408.6|15
1650540580000|2022-04-21 11:29:40|35414.2|35410.6|35415.2|35411.6|35415.2|35411.6|35413.7|35410.1|32
1650540590000|2022-04-21 11:29:50|35414.7|35411.1|35414.7|35411.1|35416.2|35412.6|35414.7|35411.1|27
1650540600000|2022-04-21 11:30:00|35415.2|35411.6|35414.2|35410.6|35417.2|35413.6|35414.2|35410.6|46
1650540610000|2022-04-21 11:30:10|35413.7|35410.1|35415.7|35412.1|35416.2|35412.6|35413.7|35410.1|25
1650540620000|2022-04-21 11:30:20|35415.2|35411.6|35408.2|35404.6|35415.7|35412.1|35406.7|35403.1|58
1650540630000|2022-04-21 11:30:30|35407.7|35404.1|35408.2|35404.6|35409.2|35405.6|35406.7|35403.1|39
1650540640000|2022-04-21 11:30:40|35408.7|35405.1|35410.2|35406.6|35410.2|35406.6|35408.2|35404.6|14
1650540650000|2022-04-21 11:30:50|35409.7|35406.1|35408.7|35405.1|35409.7|35406.1|35408.2|35404.6|13
1650540660000|2022-04-21 11:31:00|35408.2|35404.6|35402.7|35399.1|35408.2|35404.6|35402.2|35398.6|35
1650540670000|2022-04-21 11:31:10|35403.2|35399.6|35402.7|35399.1|35403.7|35400.1|35401.7|35398.1|18
1650540680000|2022-04-21 11:31:20|35403.2|35399.6|35405.2|35401.6|35405.7|35402.1|35401.7|35398.1|28
1650540690000|2022-04-21 11:31:30|35405.7|35402.1|35404.7|35401.1|35406.2|35402.6|35404.2|35400.6|14
1650540700000|2022-04-21 11:31:40|35405.2|35401.6|35406.2|35402.6|35406.7|35403.1|35404.7|35401.1|4
1650540710000|2022-04-21 11:31:50|35405.7|35402.1|35407.2|35403.6|35407.7|35404.1|35405.7|35402.1|2
1650540720000|2022-04-21 11:32:00|35405.7|35402.1|35406.2|35402.6|35407.2|35403.6|35404.2|35400.6|16
1650540730000|2022-04-21 11:32:10|35405.7|35402.1|35405.7|35402.1|35406.7|35403.1|35405.7|35402.1|4
1650540740000|2022-04-21 11:32:20|35405.2|35401.6|35405.2|35401.6|35406.7|35403.1|35403.2|35399.6|8
1650540750000|2022-04-21 11:32:30|35405.7|35402.1|35404.2|35400.6|35405.7|35402.1|35403.2|35399.6|2
1650540760000|2022-04-21 11:32:40|35403.7|35400.1|35402.7|35399.1|35404.2|35400.6|35402.7|35399.1|3
1650540770000|2022-04-21 11:32:50|35403.2|35399.6|35402.7|35399.1|35405.7|35402.1|35402.2|35398.6|13
1650540780000|2022-04-21 11:33:00|35402.2|35398.6|35400.2|35396.6|35402.7|35399.1|35399.7|35396.1|10
1650540790000|2022-04-21 11:33:10|35400.7|35397.1|35397.2|35393.6|35400.7|35397.1|35397.2|35393.6|20
1650540800000|2022-04-21 11:33:20|35396.7|35393.1|35396.2|35392.6|35398.7|35395.1|35396.2|35392.6|32
1650540810000|2022-04-21 11:33:30|35395.7|35392.1|35397.2|35393.6|35398.2|35394.6|35395.7|35392.1|10
1650540820000|2022-04-21 11:33:40|35397.7|35394.1|35397.7|35394.1|35398.2|35394.6|35397.2|35393.6|1
1650540830000|2022-04-21 11:33:50|35398.2|35394.6|35400.2|35396.6|35400.7|35397.1|35398.2|35394.6|8
1650540840000|2022-04-21 11:34:00|35400.7|35397.1|35405.2|35401.6|35405.2|35401.6|35399.7|35396.1|9
1650540850000|2022-04-21 11:34:10|35405.7|35402.1|35409.7|35406.1|35410.7|35407.1|35405.2|35401.6|24
1650540860000|2022-04-21 11:34:20|35410.2|35406.6|35410.7|35407.1|35410.7|35407.1|35409.7|35406.1|10
1650540870000|2022-04-21 11:34:30|35409.7|35406.1|35411.2|35407.6|35411.2|35407.6|35409.2|35405.6|9
1650540880000|2022-04-21 11:34:40|35410.7|35407.1|35410.2|35406.6|35411.2|35407.6|35409.7|35406.1|1
1650540890000|2022-04-21 11:34:50|35410.7|35407.1|35411.7|35408.1|35412.2|35408.6|35409.7|35406.1|11
1650540900000|2022-04-21 11:35:00|35412.2|35408.6|35406.2|35402.6|35412.2|35408.6|35405.7|35402.1|46
1650540910000|2022-04-21 11:35:10|35405.7|35402.1|35404.7|35401.1|35406.7|35403.1|35404.7|35401.1|7
1650540920000|2022-04-21 11:35:20|35405.2|35401.6|35406.7|35403.1|35406.7|35403.1|35404.7|35401.1|1
1650540930000|2022-04-21 11:35:30|35406.2|35402.6|35406.2|35402.6|35406.7|35403.1|35406.2|35402.6|0
1650540940000|2022-04-21 11:35:40|35407.2|35403.6|35406.2|35402.6|35407.2|35403.6|35405.7|35402.1|10
1650540950000|2022-04-21 11:35:50|35405.7|35402.1|35405.7|35402.1|35406.7|35403.1|35403.7|35400.1|10
1650540960000|2022-04-21 11:36:00|35405.2|35401.6|35404.7|35401.1|35406.7|35403.1|35404.7|35401.1|7
1650540970000|2022-04-21 11:36:10|35405.2|35401.6|35407.7|35404.1|35407.7|35404.1|35404.7|35401.1|4
1650540980000|2022-04-21 11:36:20|35407.2|35403.6|35406.2|35402.6|35407.7|35404.1|35406.2|35402.6|5
1650540990000|2022-04-21 11:36:30|35406.7|35403.1|35406.7|35403.1|35406.7|35403.1|35406.7|35403.1|1
1650541000000|2022-04-21 11:36:40|35407.2|35403.6|35405.2|35401.6|35407.7|35404.1|35404.7|35401.1|15
1650541010000|2022-04-21 11:36:50|35404.7|35401.1|35408.2|35404.6|35408.2|35404.6|35404.2|35400.6|4
1650541020000|2022-04-21 11:37:00|35407.2|35403.6|35408.2|35404.6|35408.2|35404.6|35406.2|35402.6|31
1650541030000|2022-04-21 11:37:10|35407.2|35403.6|35408.2|35404.6|35408.7|35405.1|35407.2|35403.6|5
1650541040000|2022-04-21 11:37:20|35408.7|35405.1|35408.7|35405.1|35409.2|35405.6|35407.7|35404.1|6
1650541050000|2022-04-21 11:37:30|35408.2|35404.6|35407.7|35404.1|35408.7|35405.1|35406.7|35403.1|3
1650541060000|2022-04-21 11:37:40|35407.2|35403.6|35406.7|35403.1|35407.7|35404.1|35406.7|35403.1|0
1650541070000|2022-04-21 11:37:50|35407.2|35403.6|35407.7|35404.1|35408.7|35405.1|35407.2|35403.6|8
1650541080000|2022-04-21 11:38:00|35408.2|35404.6|35404.7|35401.1|35409.7|35406.1|35404.2|35400.6|13
1650541090000|2022-04-21 11:38:10|35404.2|35400.6|35405.7|35402.1|35406.2|35402.6|35404.2|35400.6|7
1650541100000|2022-04-21 11:38:20|35406.2|35402.6|35403.7|35400.1|35406.2|35402.6|35403.7|35400.1|14
1650541110000|2022-04-21 11:38:30|35403.2|35399.6|35401.7|35398.1|35404.2|35400.6|35401.7|35398.1|7
1650541120000|2022-04-21 11:38:40|35401.2|35397.6|35403.7|35400.1|35403.7|35400.1|35400.7|35397.1|9
1650541130000|2022-04-21 11:38:50|35403.2|35399.6|35402.7|35399.1|35403.7|35400.1|35402.7|35399.1|1
1650541140000|2022-04-21 11:39:00|35403.2|35399.6|35401.7|35398.1|35404.2|35400.6|35401.2|35397.6|13
1650541150000|2022-04-21 11:39:10|35401.2|35397.6|35400.7|35397.1|35401.7|35398.1|35399.7|35396.1|8
1650541160000|2022-04-21 11:39:20|35400.2|35396.6|35399.7|35396.1|35400.7|35397.1|35399.7|35396.1|1
1650541170000|2022-04-21 11:39:30|35400.2|35396.6|35400.2|35396.6|35401.7|35398.1|35399.2|35395.6|12
1650541180000|2022-04-21 11:39:40|35399.7|35396.1|35402.7|35399.1|35402.7|35399.1|35399.7|35396.1|10
1650541190000|2022-04-21 11:39:50|35402.2|35398.6|35402.7|35399.1|35403.7|35400.1|35401.7|35398.1|8
1650541200000|2022-04-21 11:40:00|35402.2|35398.6|35400.7|35397.1|35402.7|35399.1|35400.2|35396.6|23
1650541210000|2022-04-21 11:40:10|35401.2|35397.6|35403.2|35399.6|35403.2|35399.6|35400.7|35397.1|8
1650541220000|2022-04-21 11:40:20|35403.7|35400.1|35404.2|35400.6|35404.2|35400.6|35403.2|35399.6|5
1650541230000|2022-04-21 11:40:30|35402.7|35399.1|35402.7|35399.1|35402.7|35399.1|35402.2|35398.6|4
1650541240000|2022-04-21 11:40:40|35402.2|35398.6|35402.7|35399.1|35403.2|35399.6|35402.2|35398.6|1
1650541250000|2022-04-21 11:40:50|35403.2|35399.6|35403.7|35400.1|35405.2|35401.6|35402.7|35399.1|10
1650541260000|2022-04-21 11:41:00|35404.2|35400.6|35404.7|35401.1|35405.7|35402.1|35402.7|35399.1|12
1650541270000|2022-04-21 11:41:10|35405.2|35401.6|35405.7|35402.1|35406.7|35403.1|35405.2|35401.6|0
1650541280000|2022-04-21 11:41:20|35406.2|35402.6|35405.7|35402.1|35407.7|35404.1|35405.7|35402.1|13
1650541290000|2022-04-21 11:41:30|35406.2|35402.6|35406.7|35403.1|35406.7|35403.1|35405.7|35402.1|2
1650541300000|2022-04-21 11:41:40|35406.2|35402.6|35406.7|35403.1|35407.7|35404.1|35405.7|35402.1|5
1650541310000|2022-04-21 11:41:50|35407.2|35403.6|35408.2|35404.6|35408.2|35404.6|35407.2|35403.6|5
1650541320000|2022-04-21 11:42:00|35408.7|35405.1|35409.7|35406.1|35410.7|35407.1|35408.7|35405.1|14
1650541330000|2022-04-21 11:42:10|35410.2|35406.6|35407.7|35404.1|35410.7|35407.1|35407.7|35404.1|0
1650541340000|2022-04-21 11:42:20|35408.2|35404.6|35407.2|35403.6|35409.2|35405.6|35407.2|35403.6|9
1650541350000|2022-04-21 11:42:30|35407.7|35404.1|35409.2|35405.6|35409.2|35405.6|35407.2|35403.6|13
1650541360000|2022-04-21 11:42:40|35408.7|35405.1|35408.7|35405.1|35408.7|35405.1|35408.7|35405.1|2
1650541370000|2022-04-21 11:42:50|35409.2|35405.6|35408.7|35405.1|35409.2|35405.6|35408.7|35405.1|1
1650541380000|2022-04-21 11:43:00|35408.2|35404.6|35408.7|35405.1|35408.7|35405.1|35407.2|35403.6|9
1650541390000|2022-04-21 11:43:10|35408.2|35404.6|35409.7|35406.1|35410.7|35407.1|35408.2|35404.6|10
1650541400000|2022-04-21 11:43:20|35410.2|35406.6|35409.7|35406.1|35411.2|35407.6|35409.7|35406.1|3
1650541410000|2022-04-21 11:43:30|35410.2|35406.6|35411.7|35408.1|35412.2|35408.6|35410.2|35406.6|3
1650541420000|2022-04-21 11:43:40|35412.2|35408.6|35412.2|35408.6|35412.2|35408.6|35412.2|35408.6|1
1650541430000|2022-04-21 11:43:50|35411.7|35408.1|35411.7|35408.1|35411.7|35408.1|35411.7|35408.1|1
1650541440000|2022-04-21 11:44:00|35411.2|35407.6|35408.7|35405.1|35411.7|35408.1|35408.7|35405.1|15
1650541450000|2022-04-21 11:44:10|35409.2|35405.6|35408.7|35405.1|35409.7|35406.1|35408.2|35404.6|5
1650541460000|2022-04-21 11:44:20|35408.2|35404.6|35406.7|35403.1|35408.7|35405.1|35406.2|35402.6|2
1650541470000|2022-04-21 11:44:30|35407.2|35403.6|35406.7|35403.1|35407.7|35404.1|35406.2|35402.6|5
1650541480000|2022-04-21 11:44:40|35406.2|35402.6|35401.7|35398.1|35406.7|35403.1|35398.2|35394.6|40
1650541490000|2022-04-21 11:44:50|35402.2|35398.6|35399.2|35395.6|35402.2|35398.6|35397.7|35394.1|30
1650541500000|2022-04-21 11:45:00|35399.7|35396.1|35403.2|35399.6|35403.7|35400.1|35398.2|35394.6|48
1650541510000|2022-04-21 11:45:10|35402.7|35399.1|35400.7|35397.1|35402.7|35399.1|35400.7|35397.1|3
1650541520000|2022-04-21 11:45:20|35400.2|35396.6|35399.7|35396.1|35401.2|35397.6|35398.7|35395.1|5
1650541530000|2022-04-21 11:45:30|35399.2|35395.6|35394.7|35391.1|35399.2|35395.6|35393.2|35389.6|36
1650541540000|2022-04-21 11:45:40|35395.2|35391.6|35396.7|35393.1|35397.2|35393.6|35394.7|35391.1|17
1650541550000|2022-04-21 11:45:50|35396.2|35392.6|35396.7|35393.1|35397.2|35393.6|35395.2|35391.6|17
1650541560000|2022-04-21 11:46:00|35397.2|35393.6|35397.7|35394.1|35398.2|35394.6|35397.2|35393.6|15
1650541570000|2022-04-21 11:46:10|35398.2|35394.6|35396.7|35393.1|35398.2|35394.6|35395.2|35391.6|16
1650541580000|2022-04-21 11:46:20|35397.2|35393.6|35397.2|35393.6|35397.7|35394.1|35396.7|35393.1|16
1650541590000|2022-04-21 11:46:30|35397.7|35394.1|35397.7|35394.1|35397.7|35394.1|35396.7|35393.1|13
1650541600000|2022-04-21 11:46:40|35397.2|35393.6|35397.2|35393.6|35397.7|35394.1|35396.7|35393.1|15
1650541610000|2022-04-21 11:46:50|35396.2|35392.6|35398.2|35394.6|35398.7|35395.1|35395.7|35392.1|16
1650541620000|2022-04-21 11:47:00|35398.7|35395.1|35400.7|35397.1|35400.7|35397.1|35398.7|35395.1|4
1650541630000|2022-04-21 11:47:10|35401.2|35397.6|35403.7|35400.1|35403.7|35400.1|35401.2|35397.6|5
1650541640000|2022-04-21 11:47:20|35403.2|35399.6|35401.2|35397.6|35403.2|35399.6|35400.2|35396.6|8
1650541650000|2022-04-21 11:47:30|35400.7|35397.1|35399.7|35396.1|35401.7|35398.1|35399.7|35396.1|2
1650541660000|2022-04-21 11:47:40|35400.2|35396.6|35403.2|35399.6|35403.2|35399.6|35398.2|35394.6|7
1650541670000|2022-04-21 11:47:50|35403.7|35400.1|35401.7|35398.1|35403.7|35400.1|35401.2|35397.6|8
1650541680000|2022-04-21 11:48:00|35401.2|35397.6|35400.7|35397.1|35401.7|35398.1|35400.7|35397.1|4
1650541690000|2022-04-21 11:48:10|35401.2|35397.6|35402.2|35398.6|35402.2|35398.6|35400.7|35397.1|1
1650541700000|2022-04-21 11:48:20|35401.7|35398.1|35404.2|35400.6|35404.7|35401.1|35401.2|35397.6|4
1650541710000|2022-04-21 11:48:30|35404.7|35401.1|35404.2|35400.6|35404.7|35401.1|35403.7|35400.1|4
1650541720000|2022-04-21 11:48:40|35404.7|35401.1|35403.7|35400.1|35404.7|35401.1|35403.7|35400.1|6
1650541730000|2022-04-21 11:48:50|35404.2|35400.6|35404.2|35400.6|35404.2|35400.6|35403.7|35400.1|6
1650541740000|2022-04-21 11:49:00|35407.7|35404.1|35409.2|35405.6|35409.7|35406.1|35407.7|35404.1|12
1650541750000|2022-04-21 11:49:10|35409.7|35406.1|35407.2|35403.6|35409.7|35406.1|35406.7|35403.1|19
1650541760000|2022-04-21 11:49:20|35407.7|35404.1|35407.7|35404.1|35407.7|35404.1|35407.2|35403.6|4
1650541770000|2022-04-21 11:49:30|35407.2|35403.6|35408.2|35404.6|35408.2|35404.6|35406.7|35403.1|1
1650541780000|2022-04-21 11:49:40|35407.7|35404.1|35407.7|35404.1|35408.7|35405.1|35407.7|35404.1|5
1650541790000|2022-04-21 11:49:50|35406.7|35403.1|35406.2|35402.6|35407.7|35404.1|35406.2|35402.6|14
1650541800000|2022-04-21 11:50:00|35406.7|35403.1|35406.7|35403.1|35407.2|35403.6|35406.2|35402.6|7
1650541810000|2022-04-21 11:50:10|35406.2|35402.6|35408.2|35404.6|35408.7|35405.1|35406.2|35402.6|16
1650541820000|2022-04-21 11:50:20|35407.7|35404.1|35404.7|35401.1|35408.2|35404.6|35404.2|35400.6|13
1650541830000|2022-04-21 11:50:30|35404.2|35400.6|35405.2|35401.6|35405.7|35402.1|35404.2|35400.6|2
1650541840000|2022-04-21 11:50:40|35405.7|35402.1|35405.2|35401.6|35405.7|35402.1|35404.2|35400.6|1
1650541850000|2022-04-21 11:50:50|35404.2|35400.6|35404.2|35400.6|35404.2|35400.6|35403.7|35400.1|3
1650541860000|2022-04-21 11:51:00|35404.7|35401.1|35403.7|35400.1|35405.7|35402.1|35403.7|35400.1|8
1650541870000|2022-04-21 11:51:10|35403.2|35399.6|35399.7|35396.1|35403.7|35400.1|35399.7|35396.1|5
1650541880000|2022-04-21 11:51:20|35400.2|35396.6|35402.7|35399.1|35402.7|35399.1|35400.2|35396.6|6
1650541890000|2022-04-21 11:51:30|35402.2|35398.6|35402.7|35399.1|35403.7|35400.1|35402.2|35398.6|2
1650541900000|2022-04-21 11:51:40|35403.2|35399.6|35403.2|35399.6|35403.2|35399.6|35402.2|35398.6|4
1650541910000|2022-04-21 11:51:50|35403.7|35400.1|35403.7|35400.1|35404.7|35401.1|35403.7|35400.1|5
1650541920000|2022-04-21 11:52:00|35403.2|35399.6|35403.7|35400.1|35404.2|35400.6|35403.2|35399.6|7
1650541930000|2022-04-21 11:52:10|35404.2|35400.6|35406.7|35403.1|35406.7|35403.1|35403.2|35399.6|1
1650541940000|2022-04-21 11:52:20|35407.2|35403.6|35408.7|35405.1|35409.2|35405.6|35406.7|35403.1|4
1650541950000|2022-04-21 11:52:30|35408.2|35404.6|35408.7|35405.1|35410.7|35407.1|35408.2|35404.6|8
1650541960000|2022-04-21 11:52:40|35409.2|35405.6|35406.7|35403.1|35409.2|35405.6|35406.7|35403.1|4
1650541970000|2022-04-21 11:52:50|35407.2|35403.6|35406.7|35403.1|35407.2|35403.6|35406.7|35403.1|0
1650541980000|2022-04-21 11:53:00|35406.2|35402.6|35404.7|35401.1|35406.7|35403.1|35404.7|35401.1|3
1650541990000|2022-04-21 11:53:10|35405.2|35401.6|35407.2|35403.6|35407.7|35404.1|35405.2|35401.6|1
1650542000000|2022-04-21 11:53:20|35407.7|35404.1|35406.7|35403.1|35407.7|35404.1|35406.7|35403.1|4
1650542010000|2022-04-21 11:53:30|35407.2|35403.6|35405.7|35402.1|35407.2|35403.6|35404.7|35401.1|14
1650542020000|2022-04-21 11:53:40|35405.2|35401.6|35404.7|35401.1|35405.2|35401.6|35403.2|35399.6|3
1650542030000|2022-04-21 11:53:50|35405.2|35401.6|35405.7|35402.1|35406.2|35402.6|35404.2|35400.6|4
1650542040000|2022-04-21 11:54:00|35405.2|35401.6|35406.7|35403.1|35406.7|35403.1|35403.7|35400.1|9
1650542050000|2022-04-21 11:54:10|35406.2|35402.6|35404.7|35401.1|35407.2|35403.6|35404.2|35400.6|14
1650542060000|2022-04-21 11:54:20|35405.2|35401.6|35414.2|35410.6|35415.7|35412.1|35405.2|35401.6|58
1650542070000|2022-04-21 11:54:30|35414.7|35411.1|35415.7|35412.1|35415.7|35412.1|35413.2|35409.6|20
1650542080000|2022-04-21 11:54:40|35415.2|35411.6|35413.7|35410.1|35415.2|35411.6|35412.7|35409.1|33
1650542090000|2022-04-21 11:54:50|35413.2|35409.6|35417.2|35413.6|35418.7|35415.1|35412.7|35409.1|33
1650542100000|2022-04-21 11:55:00|35416.7|35413.1|35416.7|35413.1|35418.2|35414.6|35414.7|35411.1|34
1650542110000|2022-04-21 11:55:10|35417.2|35413.6|35417.2|35413.6|35417.7|35414.1|35415.2|35411.6|8
1650542120000|2022-04-21 11:55:20|35416.7|35413.1|35415.2|35411.6|35416.7|35413.1|35413.2|35409.6|11
1650542130000|2022-04-21 11:55:30|35415.7|35412.1|35415.7|35412.1|35415.7|35412.1|35415.2|35411.6|3
1650542140000|2022-04-21 11:55:40|35416.2|35412.6|35421.7|35418.1|35421.7|35418.1|35415.7|35412.1|53
1650542150000|2022-04-21 11:55:50|35421.2|35417.6|35421.7|35418.1|35421.7|35418.1|35419.7|35416.1|10
1650542160000|2022-04-21 11:56:00|35421.2|35417.6|35423.7|35420.1|35424.7|35421.1|35420.7|35417.1|69
1650542170000|2022-04-21 11:56:10|35423.2|35419.6|35422.7|35419.1|35423.7|35420.1|35422.2|35418.6|8
1650542180000|2022-04-21 11:56:20|35423.2|35419.6|35427.2|35423.6|35427.2|35423.6|35422.7|35419.1|38
1650542190000|2022-04-21 11:56:30|35426.7|35423.1|35427.2|35423.6|35428.2|35424.6|35426.2|35422.6|25
1650542200000|2022-04-21 11:56:40|35426.7|35423.1|35423.2|35419.6|35426.7|35423.1|35423.2|35419.6|26
1650542210000|2022-04-21 11:56:50|35423.7|35420.1|35422.2|35418.6|35423.7|35420.1|35420.7|35417.1|10
1650542220000|2022-04-21 11:57:00|35422.7|35419.1|35422.7|35419.1|35426.7|35423.1|35422.7|35419.1|35
1650542230000|2022-04-21 11:57:10|35423.2|35419.6|35422.7|35419.1|35424.7|35421.1|35422.2|35418.6|17
1650542240000|2022-04-21 11:57:20|35423.2|35419.6|35420.2|35416.6|35423.7|35420.1|35419.2|35415.6|32
1650542250000|2022-04-21 11:57:30|35420.7|35417.1|35421.2|35417.6|35421.2|35417.6|35417.7|35414.1|15
1650542260000|2022-04-21 11:57:40|35421.7|35418.1|35420.7|35417.1|35421.7|35418.1|35419.7|35416.1|2
1650542270000|2022-04-21 11:57:50|35420.2|35416.6|35420.7|35417.1|35420.7|35417.1|35420.2|35416.6|4
1650542280000|2022-04-21 11:58:00|35421.2|35417.6|35419.7|35416.1|35421.2|35417.6|35419.7|35416.1|8
1650542290000|2022-04-21 11:58:10|35420.7|35417.1|35422.2|35418.6|35422.7|35419.1|35420.7|35417.1|26
1650542300000|2022-04-21 11:58:20|35421.7|35418.1|35418.2|35414.6|35422.2|35418.6|35418.2|35414.6|4
1650542310000|2022-04-21 11:58:30|35418.7|35415.1|35416.7|35413.1|35419.2|35415.6|35416.2|35412.6|5
1650542320000|2022-04-21 11:58:40|35417.2|35413.6|35416.7|35413.1|35417.7|35414.1|35416.2|35412.6|2
1650542330000|2022-04-21 11:58:50|35417.2|35413.6|35417.7|35414.1|35418.2|35414.6|35416.2|35412.6|13
1650542340000|2022-04-21 11:59:00|35418.2|35414.6|35418.7|35415.1|35419.7|35416.1|35417.7|35414.1|14
1650542350000|2022-04-21 11:59:10|35418.2|35414.6|35418.7|35415.1|35419.2|35415.6|35418.2|35414.6|2
1650542360000|2022-04-21 11:59:20|35419.2|35415.6|35418.2|35414.6|35419.2|35415.6|35417.7|35414.1|2
1650542370000|2022-04-21 11:59:30|35418.7|35415.1|35418.7|35415.1|35419.2|35415.6|35418.2|35414.6|3
1650542380000|2022-04-21 11:59:40|35419.2|35415.6|35417.7|35414.1|35419.2|35415.6|35417.2|35413.6|5
1650542390000|2022-04-21 11:59:50|35417.2|35413.6|35417.7|35414.1|35417.7|35414.1|35414.7|35411.1|19
1650542400000|2022-04-21 12:00:00|35417.2|35413.6|35417.2|35413.6|35417.7|35414.1|35413.2|35409.6|26
1650542410000|2022-04-21 12:00:10|35416.7|35413.1|35423.7|35420.1|35423.7|35420.1|35416.2|35412.6|81
1650542420000|2022-04-21 12:00:20|35424.2|35420.6|35425.7|35422.1|35426.7|35423.1|35423.2|35419.6|58
1650542430000|2022-04-21 12:00:30|35425.2|35421.6|35423.7|35420.1|35425.2|35421.6|35423.7|35420.1|15
1650542440000|2022-04-21 12:00:40|35424.2|35420.6|35426.7|35423.1|35429.2|35425.6|35423.2|35419.6|34
1650542450000|2022-04-21 12:00:50|35427.2|35423.6|35426.2|35422.6|35427.2|35423.6|35426.2|35422.6|7
1650542460000|2022-04-21 12:01:00|35426.7|35423.1|35426.2|35422.6|35427.2|35423.6|35425.7|35422.1|19
1650542470000|2022-04-21 12:01:10|35426.7|35423.1|35423.7|35420.1|35427.2|35423.6|35422.7|35419.1|32
1650542480000|2022-04-21 12:01:20|35424.2|35420.6|35424.7|35421.1|35425.7|35422.1|35423.7|35420.1|8
1650542490000|2022-04-21 12:01:30|35425.2|35421.6|35426.7|35423.1|35429.2|35425.6|35423.7|35420.1|26
1650542500000|2022-04-21 12:01:40|35427.2|35423.6|35426.2|35422.6|35429.2|35425.6|35426.2|35422.6|19
1650542510000|2022-04-21 12:01:50|35426.7|35423.1|35424.7|35421.1|35427.2|35423.6|35424.7|35421.1|23
1650542520000|2022-04-21 12:02:00|35425.2|35421.6|35425.7|35422.1|35427.7|35424.1|35424.7|35421.1|13
1650542530000|2022-04-21 12:02:10|35425.2|35421.6|35422.7|35419.1|35425.7|35422.1|35422.7|35419.1|5
1650542540000|2022-04-21 12:02:20|35423.2|35419.6|35424.7|35421.1|35425.2|35421.6|35421.7|35418.1|8
1650542550000|2022-04-21 12:02:30|35425.2|35421.6|35424.7|35421.1|35425.2|35421.6|35424.7|35421.1|10
1650542560000|2022-04-21 12:02:40|35424.2|35420.6|35426.2|35422.6|35426.7|35423.1|35424.2|35420.6|10
1650542570000|2022-04-21 12:02:50|35426.7|35423.1|35427.7|35424.1|35428.2|35424.6|35426.2|35422.6|7
1650542580000|2022-04-21 12:03:00|35427.2|35423.6|35424.7|35421.1|35429.2|35425.6|35424.7|35421.1|9
1650542590000|2022-04-21 12:03:10|35425.2|35421.6|35425.7|35422.1|35425.7|35422.1|35424.7|35421.1|0
1650542600000|2022-04-21 12:03:20|35425.2|35421.6|35425.2|35421.6|35425.2|35421.6|35424.7|35421.1|9
1650542610000|2022-04-21 12:03:30|35425.7|35422.1|35424.7|35421.1|35426.2|35422.6|35424.2|35420.6|5
1650542620000|2022-04-21 12:03:40|35424.2|35420.6|35422.7|35419.1|35424.7|35421.1|35422.2|35418.6|2
1650542630000|2022-04-21 12:03:50|35423.2|35419.6|35423.7|35420.1|35424.7|35421.1|35423.2|35419.6|11
1650542640000|2022-04-21 12:04:00|35423.2|35419.6|35423.2|35419.6|35425.7|35422.1|35423.2|35419.6|11
1650542650000|2022-04-21 12:04:10|35422.7|35419.1|35423.7|35420.1|35424.2|35420.6|35422.2|35418.6|11
1650542660000|2022-04-21 12:04:20|35424.2|35420.6|35423.7|35420.1|35424.2|35420.6|35421.7|35418.1|15
1650542670000|2022-04-21 12:04:30|35424.2|35420.6|35423.7|35420.1|35424.2|35420.6|35422.7|35419.1|3
1650542680000|2022-04-21 12:04:40|35424.2|35420.6|35422.7|35419.1|35424.2|35420.6|35422.7|35419.1|7
1650542690000|2022-04-21 12:04:50|35423.2|35419.6|35421.7|35418.1|35423.2|35419.6|35421.7|35418.1|15
1650542700000|2022-04-21 12:05:00|35422.2|35418.6|35420.2|35416.6|35422.7|35419.1|35420.2|35416.6|10
1650542710000|2022-04-21 12:05:10|35419.7|35416.1|35416.2|35412.6|35420.2|35416.6|35415.7|35412.1|31
1650542720000|2022-04-21 12:05:20|35416.7|35413.1|35417.7|35414.1|35419.7|35416.1|35416.7|35413.1|19
1650542730000|2022-04-21 12:05:30|35418.2|35414.6|35414.7|35411.1|35418.2|35414.6|35414.2|35410.6|29
1650542740000|2022-04-21 12:05:40|35415.2|35411.6|35412.7|35409.1|35415.2|35411.6|35412.7|35409.1|29
1650542750000|2022-04-21 12:05:50|35413.2|35409.6|35414.2|35410.6|35414.7|35411.1|35413.2|35409.6|22
1650542760000|2022-04-21 12:06:00|35413.7|35410.1|35412.7|35409.1|35414.7|35411.1|35411.2|35407.6|41
1650542770000|2022-04-21 12:06:10|35412.2|35408.6|35411.2|35407.6|35412.7|35409.1|35410.2|35406.6|28
1650542780000|2022-04-21 12:06:20|35410.7|35407.1|35408.7|35405.1|35411.7|35408.1|35406.2|35402.6|34
1650542790000|2022-04-21 12:06:30|35409.2|35405.6|35408.7|35405.1|35410.2|35406.6|35408.2|35404.6|4
1650542800000|2022-04-21 12:06:40|35408.2|35404.6|35410.2|35406.6|35410.2|35406.6|35407.7|35404.1|17
1650542810000|2022-04-21 12:06:50|35409.7|35406.1|35410.7|35407.1|35410.7|35407.1|35409.2|35405.6|11
1650542820000|2022-04-21 12:07:00|35410.2|35406.6|35410.7|35407.1|35411.2|35407.6|35409.7|35406.1|3
1650542830000|2022-04-21 12:07:10|35410.2|35406.6|35409.7|35406.1|35410.7|35407.1|35409.2|35405.6|4
1650542840000|2022-04-21 12:07:20|35410.2|35406.6|35406.2|35402.6|35410.2|35406.6|35405.7|35402.1|26
1650542850000|2022-04-21 12:07:30|35405.7|35402.1|35407.7|35404.1|35408.2|35404.6|35405.2|35401.6|14
1650542860000|2022-04-21 12:07:40|35407.2|35403.6|35408.7|35405.1|35409.7|35406.1|35407.2|35403.6|0
1650542870000|2022-04-21 12:07:50|35406.7|35403.1|35404.7|35401.1|35406.7|35403.1|35404.7|35401.1|27
1650542880000|2022-04-21 12:08:00|35403.7|35400.1|35406.7|35403.1|35406.7|35403.1|35403.2|35399.6|32
1650542890000|2022-04-21 12:08:10|35407.2|35403.6|35406.7|35403.1|35407.2|35403.6|35405.7|35402.1|12
1650542900000|2022-04-21 12:08:20|35406.2|35402.6|35405.7|35402.1|35407.2|35403.6|35405.7|35402.1|6
1650542910000|2022-04-21 12:08:30|35406.2|35402.6|35405.2|35401.6|35406.2|35402.6|35405.2|35401.6|2
1650542920000|2022-04-21 12:08:40|35405.7|35402.1|35405.7|35402.1|35407.2|35403.6|35405.7|35402.1|9
1650542930000|2022-04-21 12:08:50|35406.2|35402.6|35409.7|35406.1|35410.7|35407.1|35406.2|35402.6|14
1650542940000|2022-04-21 12:09:00|35409.2|35405.6|35407.7|35404.1|35409.2|35405.6|35406.2|35402.6|9
1650542950000|2022-04-21 12:09:10|35408.2|35404.6|35408.7|35405.1|35409.2|35405.6|35408.2|35404.6|10
1650542960000|2022-04-21 12:09:20|35408.2|35404.6|35410.7|35407.1|35411.2|35407.6|35408.2|35404.6|5
1650542970000|2022-04-21 12:09:30|35411.2|35407.6|35411.7|35408.1|35411.7|35408.1|35410.2|35406.6|4
1650542980000|2022-04-21 12:09:40|35411.2|35407.6|35413.2|35409.6|35413.2|35409.6|35410.7|35407.1|17
1650542990000|2022-04-21 12:09:50|35413.7|35410.1|35412.2|35408.6|35413.7|35410.1|35412.2|35408.6|6
1650543000000|2022-04-21 12:10:00|35411.7|35408.1|35412.2|35408.6|35412.7|35409.1|35410.2|35406.6|19
1650543010000|2022-04-21 12:10:10|35411.7|35408.1|35411.7|35408.1|35412.7|35409.1|35411.7|35408.1|7
1650543020000|2022-04-21 12:10:20|35412.7|35409.1|35412.7|35409.1|35412.7|35409.1|35410.7|35407.1|7
1650543030000|2022-04-21 12:10:30|35412.2|35408.6|35413.2|35409.6|35413.2|35409.6|35411.7|35408.1|4
1650543040000|2022-04-21 12:10:40|35412.7|35409.1|35411.2|35407.6|35413.2|35409.6|35409.7|35406.1|14
1650543050000|2022-04-21 12:10:50|35410.7|35407.1|35411.2|35407.6|35412.7|35409.1|35410.7|35407.1|7
1650543060000|2022-04-21 12:11:00|35410.7|35407.1|35408.2|35404.6|35411.2|35407.6|35407.7|35404.1|4
1650543070000|2022-04-21 12:11:10|35408.7|35405.1|35409.2|35405.6|35410.2|35406.6|35408.2|35404.6|10
1650543080000|2022-04-21 12:11:20|35408.7|35405.1|35410.2|35406.6|35410.2|35406.6|35408.7|35405.1|10
1650543090000|2022-04-21 12:11:30|35409.2|35405.6|35410.2|35406.6|35410.7|35407.1|35408.2|35404.6|18
1650543100000|2022-04-21 12:11:40|35410.7|35407.1|35409.7|35406.1|35410.7|35407.1|35409.2|35405.6|8
1650543110000|2022-04-21 12:11:50|35409.2|35405.6|35409.7|35406.1|35409.7|35406.1|35408.7|35405.1|14
1650543120000|2022-04-21 12:12:00|35410.2|35406.6|35411.2|35407.6|35412.2|35408.6|35410.2|35406.6|15
1650543130000|2022-04-21 12:12:10|35411.7|35408.1|35412.2|35408.6|35412.2|35408.6|35410.7|35407.1|6
1650543140000|2022-04-21 12:12:20|35412.7|35409.1|35413.2|35409.6|35414.2|35410.6|35411.7|35408.1|9
1650543150000|2022-04-21 12:12:30|35413.7|35410.1|35414.2|35410.6|35414.2|35410.6|35413.2|35409.6|7
1650543160000|2022-04-21 12:12:40|35413.7|35410.1|35414.7|35411.1|35415.2|35411.6|35413.7|35410.1|12
1650543170000|2022-04-21 12:12:50|35414.2|35410.6|35415.2|35411.6|35415.2|35411.6|35413.7|35410.1|8
1650543180000|2022-04-21 12:13:00|35414.7|35411.1|35412.2|35408.6|35414.7|35411.1|35411.7|35408.1|20
1650543190000|2022-04-21 12:13:10|35411.7|35408.1|35411.2|35407.6|35412.2|35408.6|35410.7|35407.1|16
1650543200000|2022-04-21 12:13:20|35410.2|35406.6|35406.2|35402.6|35410.7|35407.1|35406.2|35402.6|41
1650543210000|2022-04-21 12:13:30|35406.7|35403.1|35405.7|35402.1|35408.2|35404.6|35405.7|35402.1|16
1650543220000|2022-04-21 12:13:40|35405.2|35401.6|35407.2|35403.6|35408.7|35405.1|35404.7|35401.1|10
1650543230000|2022-04-21 12:13:50|35407.7|35404.1|35408.7|35405.1|35409.2|35405.6|35407.7|35404.1|10
1650543240000|2022-04-21 12:14:00|35409.2|35405.6|35407.2|35403.6|35409.2|35405.6|35405.7|35402.1|18
1650543250000|2022-04-21 12:14:10|35407.7|35404.1|35408.2|35404.6|35408.7|35405.1|35406.2|35402.6|9
1650543260000|2022-04-21 12:14:20|35407.7|35404.1|35408.2|35404.6|35409.2|35405.6|35407.7|35404.1|10
1650543270000|2022-04-21 12:14:30|35407.7|35404.1|35408.7|35405.1|35409.2|35405.6|35407.7|35404.1|14
1650543280000|2022-04-21 12:14:40|35409.2|35405.6|35410.2|35406.6|35411.2|35407.6|35409.2|35405.6|10
1650543290000|2022-04-21 12:14:50|35410.7|35407.1|35411.2|35407.6|35411.2|35407.6|35410.2|35406.6|6
1650543300000|2022-04-21 12:15:00|35410.7|35407.1|35412.2|35408.6|35412.2|35408.6|35409.7|35406.1|26
1650543310000|2022-04-21 12:15:10|35411.7|35408.1|35412.7|35409.1|35413.2|35409.6|35411.7|35408.1|6
1650543320000|2022-04-21 12:15:20|35412.2|35408.6|35412.2|35408.6|35413.2|35409.6|35412.2|35408.6|2
1650543330000|2022-04-21 12:15:30|35411.7|35408.1|35411.2|35407.6|35411.7|35408.1|35410.2|35406.6|12
1650543340000|2022-04-21 12:15:40|35410.7|35407.1|35405.7|35402.1|35410.7|35407.1|35405.7|35402.1|29
1650543350000|2022-04-21 12:15:50|35405.2|35401.6|35405.7|35402.1|35406.7|35403.1|35405.2|35401.6|13
1650543360000|2022-04-21 12:16:00|35406.2|35402.6|35403.7|35400.1|35406.7|35403.1|35403.2|35399.6|11
1650543370000|2022-04-21 12:16:10|35403.2|35399.6|35402.2|35398.6|35403.7|35400.1|35401.7|35398.1|21
1650543380000|2022-04-21 12:16:20|35402.7|35399.1|35402.7|35399.1|35403.2|35399.6|35401.7|35398.1|21
1650543390000|2022-04-21 12:16:30|35403.2|35399.6|35401.2|35397.6|35403.2|35399.6|35400.7|35397.1|18
1650543400000|2022-04-21 12:16:40|35400.7|35397.1|35401.2|35397.6|35402.2|35398.6|35398.2|35394.6|32
1650543410000|2022-04-21 12:16:50|35400.7|35397.1|35401.7|35398.1|35402.7|35399.1|35399.7|35396.1|16
1650543420000|2022-04-21 12:17:00|35402.2|35398.6|35402.2|35398.6|35403.7|35400.1|35401.7|35398.1|30
1650543430000|2022-04-21 12:17:10|35402.7|35399.1|35402.7|35399.1|35403.2|35399.6|35401.7|35398.1|3
1650543440000|2022-04-21 12:17:20|35402.2|35398.6|35402.7|35399.1|35404.2|35400.6|35401.7|35398.1|7
1650543450000|2022-04-21 12:17:30|35403.2|35399.6|35401.7|35398.1|35403.7|35400.1|35400.7|35397.1|7
1650543460000|2022-04-21 12:17:40|35401.2|35397.6|35400.2|35396.6|35403.7|35400.1|35399.7|35396.1|12
1650543470000|2022-04-21 12:17:50|35400.7|35397.1|35400.7|35397.1|35401.2|35397.6|35399.7|35396.1|10
1650543480000|2022-04-21 12:18:00|35401.2|35397.6|35398.7|35395.1|35401.7|35398.1|35397.2|35393.6|22
1650543490000|2022-04-21 12:18:10|35398.2|35394.6|35396.7|35393.1|35398.7|35395.1|35396.7|35393.1|12
1650543500000|2022-04-21 12:18:20|35398.2|35394.6|35400.2|35396.6|35401.2|35397.6|35398.2|35394.6|22
1650543510000|2022-04-21 12:18:30|35400.7|35397.1|35399.7|35396.1|35400.7|35397.1|35398.2|35394.6|14
1650543520000|2022-04-21 12:18:40|35399.2|35395.6|35391.7|35388.1|35399.7|35396.1|35390.7|35387.1|67
1650543530000|2022-04-21 12:18:50|35390.7|35387.1|35391.2|35387.6|35391.7|35388.1|35389.2|35385.6|60
1650543540000|2022-04-21 12:19:00|35390.7|35387.1|35389.2|35385.6|35392.2|35388.6|35388.7|35385.1|45
1650543550000|2022-04-21 12:19:10|35389.7|35386.1|35389.2|35385.6|35389.7|35386.1|35388.7|35385.1|9
1650543560000|2022-04-21 12:19:20|35390.7|35387.1|35392.7|35389.1|35393.7|35390.1|35389.2|35385.6|36
1650543570000|2022-04-21 12:19:30|35393.2|35389.6|35392.7|35389.1|35393.2|35389.6|35391.2|35387.6|9
1650543580000|2022-04-21 12:19:40|35392.2|35388.6|35391.2|35387.6|35393.2|35389.6|35390.7|35387.1|9
1650543590000|2022-04-21 12:19:50|35390.2|35386.6|35392.7|35389.1|35392.7|35389.1|35390.2|35386.6|24
1650543600000|2022-04-21 12:20:00|35391.7|35388.1|35391.2|35387.6|35391.7|35388.1|35389.2|35385.6|22
1650543610000|2022-04-21 12:20:10|35391.7|35388.1|35392.2|35388.6|35394.2|35390.6|35391.2|35387.6|17
1650543620000|2022-04-21 12:20:20|35392.7|35389.1|35391.2|35387.6|35392.7|35389.1|35390.7|35387.1|4
1650543630000|2022-04-21 12:20:30|35391.7|35388.1|35391.7|35388.1|35391.7|35388.1|35390.7|35387.1|14
1650543640000|2022-04-21 12:20:40|35392.2|35388.6|35393.2|35389.6|35394.7|35391.1|35391.7|35388.1|4
1650543650000|2022-04-21 12:20:50|35393.7|35390.1|35395.7|35392.1|35396.2|35392.6|35392.7|35389.1|8
1650543660000|2022-04-21 12:21:00|35395.2|35391.6|35392.7|35389.1|35395.2|35391.6|35391.7|35388.1|14
1650543670000|2022-04-21 12:21:10|35393.7|35390.1|35392.7|35389.1|35394.2|35390.6|35391.2|35387.6|12
1650543680000|2022-04-21 12:21:20|35393.2|35389.6|35395.7|35392.1|35395.7|35392.1|35392.7|35389.1|9
1650543690000|2022-04-21 12:21:30|35395.2|35391.6|35393.7|35390.1|35396.2|35392.6|35393.2|35389.6|8
1650543700000|2022-04-21 12:21:40|35393.2|35389.6|35393.7|35390.1|35393.7|35390.1|35392.2|35388.6|7
1650543710000|2022-04-21 12:21:50|35393.2|35389.6|35393.2|35389.6|35393.7|35390.1|35393.2|35389.6|0
1650543720000|2022-04-21 12:22:00|35393.7|35390.1|35393.2|35389.6|35394.2|35390.6|35392.2|35388.6|13
1650543730000|2022-04-21 12:22:10|35393.7|35390.1|35395.7|35392.1|35396.7|35393.1|35393.2|35389.6|5
1650543740000|2022-04-21 12:22:20|35396.2|35392.6|35395.7|35392.1|35397.2|35393.6|35395.7|35392.1|11
1650543750000|2022-04-21 12:22:30|35396.2|35392.6|35394.7|35391.1|35396.7|35393.1|35393.7|35390.1|9
1650543760000|2022-04-21 12:22:40|35394.2|35390.6|35394.7|35391.1|35394.7|35391.1|35393.7|35390.1|1
1650543770000|2022-04-21 12:22:50|35394.2|35390.6|35395.7|35392.1|35396.2|35392.6|35394.2|35390.6|3
1650543780000|2022-04-21 12:23:00|35396.2|35392.6|35399.7|35396.1|35400.2|35396.6|35396.2|35392.6|33
1650543790000|2022-04-21 12:23:10|35400.2|35396.6|35399.7|35396.1|35400.2|35396.6|35399.2|35395.6|2
1650543800000|2022-04-21 12:23:20|35400.2|35396.6|35399.2|35395.6|35401.7|35398.1|35399.2|35395.6|2
1650543810000|2022-04-21 12:23:30|35399.7|35396.1|35398.7|35395.1|35400.2|35396.6|35397.2|35393.6|6
1650543820000|2022-04-21 12:23:40|35398.2|35394.6|35397.7|35394.1|35398.7|35395.1|35396.2|35392.6|9
1650543830000|2022-04-21 12:23:50|35398.2|35394.6|35396.7|35393.1|35398.7|35395.1|35396.7|35393.1|7
1650543840000|2022-04-21 12:24:00|35397.2|35393.6|35401.2|35397.6|35402.2|35398.6|35396.7|35393.1|25
1650543850000|2022-04-21 12:24:10|35401.7|35398.1|35401.2|35397.6|35402.2|35398.6|35400.7|35397.1|17
1650543860000|2022-04-21 12:24:20|35400.7|35397.1|35400.2|35396.6|35401.2|35397.6|35400.2|35396.6|14
1650543870000|2022-04-21 12:24:30|35400.7|35397.1|35399.7|35396.1|35401.2|35397.6|35399.2|35395.6|12
1650543880000|2022-04-21 12:24:40|35400.2|35396.6|35400.7|35397.1|35401.2|35397.6|35400.2|35396.6|10
1650543890000|2022-04-21 12:24:50|35401.2|35397.6|35403.2|35399.6|35403.2|35399.6|35400.7|35397.1|6
1650543900000|2022-04-21 12:25:00|35402.7|35399.1|35402.7|35399.1|35403.2|35399.6|35401.2|35397.6|22
1650543910000|2022-04-21 12:25:10|35402.2|35398.6|35402.7|35399.1|35402.7|35399.1|35402.2|35398.6|2
1650543920000|2022-04-21 12:25:20|35402.2|35398.6|35401.7|35398.1|35402.7|35399.1|35400.2|35396.6|12
1650543930000|2022-04-21 12:25:30|35401.2|35397.6|35400.7|35397.1|35401.7|35398.1|35399.7|35396.1|4
1650543940000|2022-04-21 12:25:40|35400.2|35396.6|35402.7|35399.1|35402.7|35399.1|35400.2|35396.6|3
1650543950000|2022-04-21 12:25:50|35402.2|35398.6|35400.7|35397.1|35404.7|35401.1|35397.7|35394.1|39
1650543960000|2022-04-21 12:26:00|35400.2|35396.6|35399.2|35395.6|35400.7|35397.1|35399.2|35395.6|13
1650543970000|2022-04-21 12:26:10|35400.7|35397.1|35401.7|35398.1|35402.2|35398.6|35398.7|35395.1|22
1650543980000|2022-04-21 12:26:20|35401.2|35397.6|35403.7|35400.1|35403.7|35400.1|35401.2|35397.6|6
1650543990000|2022-04-21 12:26:30|35404.2|35400.6|35403.7|35400.1|35404.7|35401.1|35403.2|35399.6|3
1650544000000|2022-04-21 12:26:40|35404.2|35400.6|35404.7|35401.1|35404.7|35401.1|35403.2|35399.6|3
1650544010000|2022-04-21 12:26:50|35404.2|35400.6|35405.7|35402.1|35406.2|35402.6|35404.2|35400.6|8
1650544020000|2022-04-21 12:27:00|35405.2|35401.6|35404.7|35401.1|35406.2|35402.6|35403.7|35400.1|6
1650544030000|2022-04-21 12:27:10|35404.2|35400.6|35403.7|35400.1|35406.2|35402.6|35403.2|35399.6|11
1650544040000|2022-04-21 12:27:20|35404.2|35400.6|35403.7|35400.1|35404.2|35400.6|35403.7|35400.1|2
1650544050000|2022-04-21 12:27:30|35404.2|35400.6|35404.2|35400.6|35404.2|35400.6|35403.2|35399.6|2
1650544060000|2022-04-21 12:27:40|35404.7|35401.1|35403.7|35400.1|35404.7|35401.1|35403.7|35400.1|1
1650544070000|2022-04-21 12:27:50|35404.2|35400.6|35404.2|35400.6|35404.7|35401.1|35402.2|35398.6|5
1650544080000|2022-04-21 12:28:00|35404.7|35401.1|35403.7|35400.1|35405.2|35401.6|35403.2|35399.6|15
1650544090000|2022-04-21 12:28:10|35403.2|35399.6|35403.7|35400.1|35404.2|35400.6|35402.7|35399.1|1
1650544100000|2022-04-21 12:28:20|35404.2|35400.6|35405.2|35401.6|35405.7|35402.1|35404.2|35400.6|4
1650544110000|2022-04-21 12:28:30|35405.7|35402.1|35406.2|35402.6|35406.7|35403.1|35405.2|35401.6|6
1650544120000|2022-04-21 12:28:40|35406.7|35403.1|35407.7|35404.1|35407.7|35404.1|35406.7|35403.1|0
1650544130000|2022-04-21 12:28:50|||||||||3
1650544150000|2022-04-21 12:29:10|35408.2|35404.6|35405.7|35402.1|35408.2|35404.6|35405.7|35402.1|4
1650544160000|2022-04-21 12:29:20|35406.2|35402.6|35406.2|35402.6|35406.2|35402.6|35405.7|35402.1|0
1650544170000|2022-04-21 12:29:30|35405.7|35402.1|35405.7|35402.1|35405.7|35402.1|35405.7|35402.1|0
1650544180000|2022-04-21 12:29:40|35406.2|35402.6|35404.2|35400.6|35406.2|35402.6|35404.2|35400.6|6
1650544190000|2022-04-21 12:29:50|35403.7|35400.1|35401.2|35397.6|35403.7|35400.1|35400.7|35397.1|4
1650544200000|2022-04-21 12:30:00|35400.7|35397.1|35401.7|35398.1|35404.2|35400.6|35399.2|35395.6|30
1650544210000|2022-04-21 12:30:10|35402.2|35398.6|35401.7|35398.1|35402.2|35398.6|35401.2|35397.6|0
1650544220000|2022-04-21 12:30:20|35401.2|35397.6|35398.7|35395.1|35401.2|35397.6|35398.7|35395.1|2
1650544230000|2022-04-21 12:30:30|35399.7|35396.1|35399.7|35396.1|35402.2|35398.6|35399.7|35396.1|4
1650544240000|2022-04-21 12:30:40|35400.2|35396.6|35400.7|35397.1|35403.7|35400.1|35399.7|35396.1|11
1650544250000|2022-04-21 12:30:50|35400.2|35396.6|35399.2|35395.6|35400.2|35396.6|35398.7|35395.1|0
1650544260000|2022-04-21 12:31:00|35399.7|35396.1|35403.7|35400.1|35404.2|35400.6|35398.7|35395.1|17
1650544270000|2022-04-21 12:31:10|35404.2|35400.6|35401.7|35398.1|35404.7|35401.1|35399.7|35396.1|10
1650544280000|2022-04-21 12:31:20|35401.2|35397.6|35400.7|35397.1|35401.2|35397.6|35399.7|35396.1|4
1650544290000|2022-04-21 12:31:30|35401.2|35397.6|35398.7|35395.1|35401.2|35397.6|35398.2|35394.6|5
1650544300000|2022-04-21 12:31:40|35398.2|35394.6|35399.2|35395.6|35399.2|35395.6|35397.2|35393.6|19
1650544310000|2022-04-21 12:31:50|35401.2|35397.6|35404.2|35400.6|35404.7|35401.1|35401.2|35397.6|5
1650544320000|2022-04-21 12:32:00|35404.7|35401.1|35403.7|35400.1|35406.2|35402.6|35403.2|35399.6|12
1650544330000|2022-04-21 12:32:10|35404.7|35401.1|35406.7|35403.1|35409.2|35405.6|35404.2|35400.6|15
1650544340000|2022-04-21 12:32:20|35407.2|35403.6|35408.2|35404.6|35409.7|35406.1|35407.2|35403.6|19
1650544350000|2022-04-21 12:32:30|35407.7|35404.1|35405.7|35402.1|35408.2|35404.6|35405.2|35401.6|9
1650544360000|2022-04-21 12:32:40|35406.2|35402.6|35404.7|35401.1|35406.2|35402.6|35403.7|35400.1|11
1650544370000|2022-04-21 12:32:50|35405.2|35401.6|35407.7|35404.1|35408.2|35404.6|35404.7|35401.1|5
1650544380000|2022-04-21 12:33:00|35407.2|35403.6|35404.2|35400.6|35407.2|35403.6|35404.2|35400.6|11
1650544390000|2022-04-21 12:33:10|35403.7|35400.1|35399.2|35395.6|35404.2|35400.6|35399.2|35395.6|36
1650544400000|2022-04-21 12:33:20|35399.7|35396.1|35393.2|35389.6|35399.7|35396.1|35392.2|35388.6|50
1650544410000|2022-04-21 12:33:30|35392.7|35389.1|35393.7|35390.1|35395.7|35392.1|35392.7|35389.1|19
1650544420000|2022-04-21 12:33:40|35394.2|35390.6|35389.7|35386.1|35394.7|35391.1|35387.2|35383.6|107
1650544430000|2022-04-21 12:33:50|35390.2|35386.6|35386.2|35382.6|35390.2|35386.6|35383.2|35379.6|67
1650544440000|2022-04-21 12:34:00|35386.7|35383.1|35385.7|35382.1|35386.7|35383.1|35380.7|35377.1|64
1650544450000|2022-04-21 12:34:10|35385.2|35381.6|35383.7|35380.1|35386.7|35383.1|35382.7|35379.1|65
1650544460000|2022-04-21 12:34:20|35383.2|35379.6|35388.7|35385.1|35388.7|35385.1|35383.2|35379.6|36
1650544470000|2022-04-21 12:34:30|35389.2|35385.6|35387.7|35384.1|35391.2|35387.6|35387.2|35383.6|25
1650544480000|2022-04-21 12:34:40|35388.2|35384.6|35382.2|35378.6|35388.7|35385.1|35382.2|35378.6|18
1650544490000|2022-04-21 12:34:50|35381.2|35377.6|35380.7|35377.1|35382.7|35379.1|35380.2|35376.6|12
1650544500000|2022-04-21 12:35:00|35381.7|35378.1|35384.7|35381.1|35384.7|35381.1|35380.7|35377.1|22
1650544510000|2022-04-21 12:35:10|35384.2|35380.6|35386.7|35383.1|35388.7|35385.1|35384.2|35380.6|10
1650544520000|2022-04-21 12:35:20|35386.2|35382.6|35385.7|35382.1|35386.7|35383.1|35384.7|35381.1|6
1650544530000|2022-04-21 12:35:30|35386.2|35382.6|35380.7|35377.1|35386.7|35383.1|35379.2|35375.6|33
1650544540000|2022-04-21 12:35:40|35381.7|35378.1|35383.7|35380.1|35385.2|35381.6|35380.7|35377.1|23
1650544550000|2022-04-21 12:35:50|35383.2|35379.6|35384.7|35381.1|35384.7|35381.1|35380.7|35377.1|7
1650544560000|2022-04-21 12:36:00|35384.2|35380.6|35384.7|35381.1|35386.7|35383.1|35383.7|35380.1|7
1650544570000|2022-04-21 12:36:10|35385.2|35381.6|35383.7|35380.1|35385.2|35381.6|35382.7|35379.1|5
1650544580000|2022-04-21 12:36:20|35381.7|35378.1|35383.7|35380.1|35383.7|35380.1|35381.7|35378.1|7
1650544590000|2022-04-21 12:36:30|35383.2|35379.6|35383.7|35380.1|35384.7|35381.1|35381.7|35378.1|8
1650544600000|2022-04-21 12:36:40|35384.2|35380.6|35385.7|35382.1|35386.2|35382.6|35383.2|35379.6|6
1650544610000|2022-04-21 12:36:50|35386.2|35382.6|35385.7|35382.1|35387.7|35384.1|35385.2|35381.6|3
1650544620000|2022-04-21 12:37:00|35385.2|35381.6|35387.2|35383.6|35387.7|35384.1|35385.2|35381.6|10
1650544630000|2022-04-21 12:37:10|35386.7|35383.1|35386.7|35383.1|35388.2|35384.6|35385.2|35381.6|4
1650544640000|2022-04-21 12:37:20|35386.2|35382.6|35385.7|35382.1|35387.7|35384.1|35385.2|35381.6|5
1650544650000|2022-04-21 12:37:30|35386.2|35382.6|35385.7|35382.1|35386.7|35383.1|35385.7|35382.1|0
1650544660000|2022-04-21 12:37:40|35386.2|35382.6|35383.7|35380.1|35386.2|35382.6|35382.7|35379.1|14
1650544670000|2022-04-21 12:37:50|35384.2|35380.6|35384.2|35380.6|35386.7|35383.1|35383.7|35380.1|13
1650544680000|2022-04-21 12:38:00|35384.7|35381.1|35385.7|35382.1|35386.7|35383.1|35384.7|35381.1|4
1650544690000|2022-04-21 12:38:10|35386.2|35382.6|35385.7|35382.1|35387.2|35383.6|35385.7|35382.1|4
1650544700000|2022-04-21 12:38:20|35386.7|35383.1|35385.2|35381.6|35386.7|35383.1|35384.7|35381.1|5
1650544710000|2022-04-21 12:38:30|35385.7|35382.1|35388.7|35385.1|35388.7|35385.1|35384.2|35380.6|17
1650544720000|2022-04-21 12:38:40|35389.2|35385.6|35389.7|35386.1|35390.2|35386.6|35388.7|35385.1|12
1650544730000|2022-04-21 12:38:50|35390.2|35386.6|35389.2|35385.6|35391.2|35387.6|35389.2|35385.6|14
1650544740000|2022-04-21 12:39:00|35389.7|35386.1|35392.7|35389.1|35393.2|35389.6|35389.7|35386.1|15
1650544750000|2022-04-21 12:39:10|35393.2|35389.6|35394.2|35390.6|35394.7|35391.1|35392.7|35389.1|5
1650544760000|2022-04-21 12:39:20|35393.7|35390.1|35391.7|35388.1|35393.7|35390.1|35391.7|35388.1|11
1650544770000|2022-04-21 12:39:30|35392.2|35388.6|35391.7|35388.1|35393.7|35390.1|35391.7|35388.1|6
1650544780000|2022-04-21 12:39:40|35391.2|35387.6|35394.7|35391.1|35394.7|35391.1|35391.2|35387.6|6
1650544790000|2022-04-21 12:39:50|35395.2|35391.6|35396.2|35392.6|35398.2|35394.6|35395.2|35391.6|24
1650544800000|2022-04-21 12:40:00|35395.7|35392.1|35396.2|35392.6|35397.2|35393.6|35394.2|35390.6|48
1650544810000|2022-04-21 12:40:10|35396.7|35393.1|35396.7|35393.1|35397.2|35393.6|35395.7|35392.1|14
1650544820000|2022-04-21 12:40:20|35396.2|35392.6|35392.7|35389.1|35399.2|35395.6|35392.2|35388.6|43
1650544830000|2022-04-21 12:40:30|35392.2|35388.6|35392.7|35389.1|35393.2|35389.6|35390.7|35387.1|3
1650544840000|2022-04-21 12:40:40|35392.2|35388.6|35392.7|35389.1|35394.2|35390.6|35392.2|35388.6|11
1650544850000|2022-04-21 12:40:50|35393.2|35389.6|35391.7|35388.1|35393.7|35390.1|35389.7|35386.1|32
1650544860000|2022-04-21 12:41:00|35392.2|35388.6|35393.2|35389.6|35393.7|35390.1|35390.7|35387.1|13
1650544870000|2022-04-21 12:41:10|35393.7|35390.1|35394.7|35391.1|35396.7|35393.1|35393.2|35389.6|26
1650544880000|2022-04-21 12:41:20|35395.2|35391.6|35394.7|35391.1|35395.2|35391.6|35394.2|35390.6|1
1650544890000|2022-04-21 12:41:30|35394.2|35390.6|35398.7|35395.1|35398.7|35395.1|35393.7|35390.1|8
1650544900000|2022-04-21 12:41:40|35399.2|35395.6|35396.7|35393.1|35399.2|35395.6|35395.7|35392.1|12
1650544910000|2022-04-21 12:41:50|35396.2|35392.6|35395.7|35392.1|35396.2|35392.6|35394.7|35391.1|3
1650544920000|2022-04-21 12:42:00|35395.2|35391.6|35396.2|35392.6|35396.2|35392.6|35394.7|35391.1|7
1650544930000|2022-04-21 12:42:10|35396.7|35393.1|35400.2|35396.6|35400.7|35397.1|35396.7|35393.1|17
1650544940000|2022-04-21 12:42:20|35400.7|35397.1|35397.7|35394.1|35402.2|35398.6|35397.2|35393.6|22
1650544950000|2022-04-21 12:42:30|35398.2|35394.6|35397.2|35393.6|35398.7|35395.1|35396.7|35393.1|8
1650544960000|2022-04-21 12:42:40|35396.7|35393.1|35397.7|35394.1|35398.2|35394.6|35396.7|35393.1|1
1650544970000|2022-04-21 12:42:50|35397.2|35393.6|35397.7|35394.1|35400.7|35397.1|35397.2|35393.6|16
1650544980000|2022-04-21 12:43:00|35398.2|35394.6|35397.7|35394.1|35399.7|35396.1|35397.2|35393.6|17
1650544990000|2022-04-21 12:43:10|35398.2|35394.6|35398.7|35395.1|35399.2|35395.6|35396.7|35393.1|17
1650545000000|2022-04-21 12:43:20|35398.2|35394.6|35397.7|35394.1|35398.2|35394.6|35397.7|35394.1|1
1650545010000|2022-04-21 12:43:30|35397.2|35393.6|35396.2|35392.6|35397.2|35393.6|35396.2|35392.6|8
1650545020000|2022-04-21 12:43:40|35397.7|35394.1|35397.7|35394.1|35398.7|35395.1|35396.7|35393.1|19
1650545030000|2022-04-21 12:43:50|35398.2|35394.6|35399.7|35396.1|35400.2|35396.6|35398.2|35394.6|16
1650545040000|2022-04-21 12:44:00|35400.2|35396.6|35398.7|35395.1|35400.2|35396.6|35397.2|35393.6|22
1650545050000|2022-04-21 12:44:10|35399.2|35395.6|35398.2|35394.6|35400.2|35396.6|35397.7|35394.1|21
1650545060000|2022-04-21 12:44:20|35398.7|35395.1|35396.7|35393.1|35398.7|35395.1|35396.7|35393.1|13
1650545070000|2022-04-21 12:44:30|35396.2|35392.6|35395.2|35391.6|35396.7|35393.1|35395.2|35391.6|13
1650545080000|2022-04-21 12:44:40|35395.7|35392.1|35398.7|35395.1|35398.7|35395.1|35395.7|35392.1|9
1650545090000|2022-04-21 12:44:50|35398.2|35394.6|35397.7|35394.1|35398.2|35394.6|35397.7|35394.1|2
1650545100000|2022-04-21 12:45:00|35398.2|35394.6|35399.2|35395.6|35400.2|35396.6|35397.7|35394.1|13
1650545110000|2022-04-21 12:45:10|35399.7|35396.1|35400.2|35396.6|35400.2|35396.6|35398.2|35394.6|9
1650545120000|2022-04-21 12:45:20|35399.7|35396.1|35398.7|35395.1|35400.2|35396.6|35397.7|35394.1|5
1650545130000|2022-04-21 12:45:30|35398.2|35394.6|35398.7|35395.1|35398.7|35395.1|35397.2|35393.6|2
1650545140000|2022-04-21 12:45:40|35398.2|35394.6|35396.7|35393.1|35398.7|35395.1|35393.7|35390.1|14
1650545150000|2022-04-21 12:45:50|35397.2|35393.6|35396.2|35392.6|35397.7|35394.1|35395.7|35392.1|1
1650545160000|2022-04-21 12:46:00|35395.7|35392.1|35396.7|35393.1|35396.7|35393.1|35393.7|35390.1|12
1650545170000|2022-04-21 12:46:10|35397.2|35393.6|35396.2|35392.6|35398.7|35395.1|35396.2|35392.6|7
1650545180000|2022-04-21 12:46:20|35395.7|35392.1|35394.2|35390.6|35396.7|35393.1|35393.7|35390.1|12
1650545190000|2022-04-21 12:46:30|35394.7|35391.1|35394.7|35391.1|35395.2|35391.6|35393.7|35390.1|3
1650545200000|2022-04-21 12:46:40|35394.2|35390.6|35393.7|35390.1|35394.7|35391.1|35391.2|35387.6|17
1650545210000|2022-04-21 12:46:50|35393.2|35389.6|35391.7|35388.1|35393.7|35390.1|35391.2|35387.6|7
1650545220000|2022-04-21 12:47:00|35392.7|35389.1|35391.7|35388.1|35393.7|35390.1|35391.7|35388.1|14
1650545230000|2022-04-21 12:47:10|35392.2|35388.6|35393.7|35390.1|35393.7|35390.1|35392.2|35388.6|12
1650545240000|2022-04-21 12:47:20|35394.2|35390.6|35392.7|35389.1|35394.2|35390.6|35391.7|35388.1|16
1650545250000|2022-04-21 12:47:30|35391.7|35388.1|35391.7|35388.1|35393.7|35390.1|35391.2|35387.6|6
1650545260000|2022-04-21 12:47:40|35392.2|35388.6|35393.7|35390.1|35393.7|35390.1|35391.2|35387.6|14
1650545270000|2022-04-21 12:47:50|35394.2|35390.6|35393.7|35390.1|35394.7|35391.1|35393.2|35389.6|6
1650545280000|2022-04-21 12:48:00|35394.2|35390.6|35392.7|35389.1|35396.2|35392.6|35392.7|35389.1|17
1650545290000|2022-04-21 12:48:10|35393.2|35389.6|35390.2|35386.6|35393.2|35389.6|35389.2|35385.6|25
1650545300000|2022-04-21 12:48:20|35389.7|35386.1|35393.2|35389.6|35393.2|35389.6|35389.7|35386.1|11
1650545310000|2022-04-21 12:48:30|35393.7|35390.1|35390.7|35387.1|35393.7|35390.1|35390.7|35387.1|19
1650545320000|2022-04-21 12:48:40|35391.2|35387.6|35392.7|35389.1|35393.2|35389.6|35390.7|35387.1|7
1650545330000|2022-04-21 12:48:50|35393.2|35389.6|35391.7|35388.1|35393.2|35389.6|35390.7|35387.1|1
1650545340000|2022-04-21 12:49:00|35391.2|35387.6|35392.2|35388.6|35393.2|35389.6|35391.2|35387.6|12
1650545350000|2022-04-21 12:49:10|35392.7|35389.1|35393.7|35390.1|35394.7|35391.1|35392.2|35388.6|8
1650545360000|2022-04-21 12:49:20|35393.2|35389.6|35394.2|35390.6|35394.7|35391.1|35393.2|35389.6|5
1650545370000|2022-04-21 12:49:30|35394.7|35391.1|35393.7|35390.1|35395.7|35392.1|35392.7|35389.1|12
1650545380000|2022-04-21 12:49:40|35393.2|35389.6|35394.7|35391.1|35394.7|35391.1|35392.7|35389.1|3
1650545390000|2022-04-21 12:49:50|35395.2|35391.6|35393.7|35390.1|35395.7|35392.1|35393.2|35389.6|14
1650545400000|2022-04-21 12:50:00|35394.2|35390.6|35396.2|35392.6|35396.2|35392.6|35392.7|35389.1|8
1650545410000|2022-04-21 12:50:10|35395.7|35392.1|35393.7|35390.1|35395.7|35392.1|35393.2|35389.6|5
1650545420000|2022-04-21 12:50:20|35393.2|35389.6|35396.2|35392.6|35396.2|35392.6|35393.2|35389.6|4
1650545430000|2022-04-21 12:50:30|35395.7|35392.1|35398.2|35394.6|35399.2|35395.6|35395.7|35392.1|21
1650545440000|2022-04-21 12:50:40|35398.7|35395.1|35398.7|35395.1|35399.7|35396.1|35397.2|35393.6|9
1650545450000|2022-04-21 12:50:50|35399.2|35395.6|35398.7|35395.1|35399.2|35395.6|35398.2|35394.6|0
1650545460000|2022-04-21 12:51:00|35398.2|35394.6|35400.2|35396.6|35400.2|35396.6|35398.2|35394.6|5
1650545470000|2022-04-21 12:51:10|35400.7|35397.1|35399.7|35396.1|35400.7|35397.1|35399.2|35395.6|7
1650545480000|2022-04-21 12:51:20|35400.2|35396.6|35397.2|35393.6|35400.2|35396.6|35397.2|35393.6|31
1650545490000|2022-04-21 12:51:30|35397.7|35394.1|35398.2|35394.6|35398.2|35394.6|35396.2|35392.6|8
1650545500000|2022-04-21 12:51:40|35397.2|35393.6|35395.7|35392.1|35397.2|35393.6|35394.7|35391.1|11
1650545510000|2022-04-21 12:51:50|35396.2|35392.6|35397.2|35393.6|35397.7|35394.1|35395.7|35392.1|3
1650545520000|2022-04-21 12:52:00|35397.7|35394.1|35400.7|35397.1|35402.2|35398.6|35395.2|35391.6|46
1650545530000|2022-04-21 12:52:10|35401.2|35397.6|35403.2|35399.6|35403.7|35400.1|35400.7|35397.1|24
1650545540000|2022-04-21 12:52:20|35402.7|35399.1|35402.2|35398.6|35403.2|35399.6|35400.2|35396.6|8
1650545550000|2022-04-21 12:52:30|35401.7|35398.1|35401.2|35397.6|35402.2|35398.6|35401.2|35397.6|3
1650545560000|2022-04-21 12:52:40|35401.7|35398.1|35401.2|35397.6|35402.2|35398.6|35400.7|35397.1|2
1650545570000|2022-04-21 12:52:50|35400.7|35397.1|35403.2|35399.6|35403.2|35399.6|35400.2|35396.6|3
1650545580000|2022-04-21 12:53:00|35402.7|35399.1|35402.7|35399.1|35403.7|35400.1|35401.7|35398.1|15
1650545590000|2022-04-21 12:53:10|35403.2|35399.6|35402.7|35399.1|35404.7|35401.1|35401.7|35398.1|47
1650545600000|2022-04-21 12:53:20|35403.2|35399.6|35401.7|35398.1|35403.2|35399.6|35401.7|35398.1|13
1650545610000|2022-04-21 12:53:30|35401.2|35397.6|35403.2|35399.6|35404.2|35400.6|35401.2|35397.6|21
1650545620000|2022-04-21 12:53:40|35403.7|35400.1|35405.7|35402.1|35406.7|35403.1|35403.7|35400.1|14
1650545630000|2022-04-21 12:53:50|35405.2|35401.6|35406.2|35402.6|35406.2|35402.6|35405.2|35401.6|5
1650545640000|2022-04-21 12:54:00|35405.7|35402.1|35406.7|35403.1|35408.7|35405.1|35405.2|35401.6|14
1650545650000|2022-04-21 12:54:10|35406.2|35402.6|35408.7|35405.1|35409.7|35406.1|35405.7|35402.1|20
1650545660000|2022-04-21 12:54:20|35409.2|35405.6|35409.2|35405.6|35409.7|35406.1|35408.7|35405.1|6
1650545670000|2022-04-21 12:54:30|35409.7|35406.1|35409.7|35406.1|35409.7|35406.1|35408.7|35405.1|5
1650545680000|2022-04-21 12:54:40|35409.2|35405.6|35409.7|35406.1|35410.2|35406.6|35408.2|35404.6|8
1650545690000|2022-04-21 12:54:50|35409.2|35405.6|35408.7|35405.1|35409.7|35406.1|35407.7|35404.1|9
1650545700000|2022-04-21 12:55:00|35409.2|35405.6|35409.2|35405.6|35411.7|35408.1|35407.7|35404.1|39
1650545710000|2022-04-21 12:55:10|35408.7|35405.1|35408.7|35405.1|35409.2|35405.6|35408.7|35405.1|4
1650545720000|2022-04-21 12:55:20|35408.2|35404.6|35407.2|35403.6|35408.7|35405.1|35405.7|35402.1|11
1650545730000|2022-04-21 12:55:30|35406.7|35403.1|35405.2|35401.6|35406.7|35403.1|35404.7|35401.1|17
1650545740000|2022-04-21 12:55:40|35404.2|35400.6|35405.7|35402.1|35406.7|35403.1|35403.7|35400.1|26
1650545750000|2022-04-21 12:55:50|35405.2|35401.6|35403.7|35400.1|35405.7|35402.1|35403.7|35400.1|4
1650545760000|2022-04-21 12:56:00|35404.2|35400.6|35402.7|35399.1|35404.2|35400.6|35402.7|35399.1|4
1650545770000|2022-04-21 12:56:10|35403.2|35399.6|35402.7|35399.1|35403.2|35399.6|35402.2|35398.6|0
1650545780000|2022-04-21 12:56:20|35402.2|35398.6|35401.7|35398.1|35402.7|35399.1|35400.2|35396.6|12
1650545790000|2022-04-21 12:56:30|35400.7|35397.1|35399.7|35396.1|35400.7|35397.1|35399.2|35395.6|15
1650545800000|2022-04-21 12:56:40|35400.2|35396.6|35401.7|35398.1|35402.2|35398.6|35400.2|35396.6|10
1650545810000|2022-04-21 12:56:50|35402.2|35398.6|35403.2|35399.6|35403.7|35400.1|35402.2|35398.6|12
1650545820000|2022-04-21 12:57:00|35404.2|35400.6|35403.7|35400.1|35404.2|35400.6|35402.7|35399.1|22
1650545830000|2022-04-21 12:57:10|35404.2|35400.6|35400.7|35397.1|35404.7|35401.1|35400.7|35397.1|23
1650545840000|2022-04-21 12:57:20|35401.2|35397.6|35400.7|35397.1|35401.7|35398.1|35400.7|35397.1|9
1650545850000|2022-04-21 12:57:30|35401.2|35397.6|35402.7|35399.1|35402.7|35399.1|35400.2|35396.6|8
1650545860000|2022-04-21 12:57:40|35403.7|35400.1|35403.7|35400.1|35404.2|35400.6|35403.7|35400.1|7
1650545870000|2022-04-21 12:57:50|35405.2|35401.6|35405.7|35402.1|35405.7|35402.1|35403.7|35400.1|15
1650545880000|2022-04-21 12:58:00|35406.2|35402.6|35404.7|35401.1|35406.2|35402.6|35404.2|35400.6|6
1650545890000|2022-04-21 12:58:10|35405.2|35401.6|35405.7|35402.1|35406.7|35403.1|35404.2|35400.6|6
1650545900000|2022-04-21 12:58:20|35406.2|35402.6|35406.7|35403.1|35407.7|35404.1|35405.7|35402.1|3
1650545910000|2022-04-21 12:58:30|35406.2|35402.6|35405.7|35402.1|35407.7|35404.1|35405.7|35402.1|15
1650545920000|2022-04-21 12:58:40|35406.2|35402.6|35407.2|35403.6|35407.2|35403.6|35406.2|35402.6|9
1650545930000|2022-04-21 12:58:50|35407.7|35404.1|35408.7|35405.1|35408.7|35405.1|35407.2|35403.6|16
1650545940000|2022-04-21 12:59:00|35408.2|35404.6|35405.7|35402.1|35408.7|35405.1|35405.7|35402.1|19
1650545950000|2022-04-21 12:59:10|35405.2|35401.6|35410.7|35407.1|35410.7|35407.1|35405.2|35401.6|23
1650545960000|2022-04-21 12:59:20|35410.2|35406.6|35415.7|35412.1|35416.7|35413.1|35410.2|35406.6|43
1650545970000|2022-04-21 12:59:30|35416.2|35412.6|35410.7|35407.1|35416.2|35412.6|35410.7|35407.1|40
1650545980000|2022-04-21 12:59:40|35411.2|35407.6|35410.2|35406.6|35411.2|35407.6|35410.2|35406.6|2
1650545990000|2022-04-21 12:59:50|35409.7|35406.1|35411.7|35408.1|35411.7|35408.1|35409.7|35406.1|17
1650546000000|2022-04-21 13:00:00|35411.2|35407.6|35404.7|35401.1|35412.2|35408.6|35403.7|35400.1|51
1650546010000|2022-04-21 13:00:10|35405.2|35401.6|35409.7|35406.1|35409.7|35406.1|35404.7|35401.1|15
1650546020000|2022-04-21 13:00:20|35408.7|35405.1|35410.7|35407.1|35410.7|35407.1|35407.7|35404.1|26
1650546030000|2022-04-21 13:00:30|35410.2|35406.6|35411.2|35407.6|35411.7|35408.1|35409.7|35406.1|33
1650546040000|2022-04-21 13:00:40|35411.7|35408.1|35416.2|35412.6|35417.2|35413.6|35410.7|35407.1|32
1650546050000|2022-04-21 13:00:50|35415.7|35412.1|35413.7|35410.1|35416.2|35412.6|35412.7|35409.1|13
1650546060000|2022-04-21 13:01:00|35414.2|35410.6|35411.2|35407.6|35414.2|35410.6|35410.7|35407.1|18
1650546070000|2022-04-21 13:01:10|35411.7|35408.1|35407.7|35404.1|35412.2|35408.6|35407.2|35403.6|9
1650546080000|2022-04-21 13:01:20|35408.2|35404.6|35407.2|35403.6|35408.2|35404.6|35405.7|35402.1|31
1650546090000|2022-04-21 13:01:30|35406.2|35402.6|35405.7|35402.1|35406.7|35403.1|35404.7|35401.1|20
1650546100000|2022-04-21 13:01:40|35406.2|35402.6|35406.7|35403.1|35407.7|35404.1|35405.2|35401.6|24
1650546110000|2022-04-21 13:01:50|35406.2|35402.6|35403.7|35400.1|35406.2|35402.6|35403.7|35400.1|4
1650546120000|2022-04-21 13:02:00|35404.2|35400.6|35403.2|35399.6|35404.2|35400.6|35402.7|35399.1|28
1650546130000|2022-04-21 13:02:10|35403.7|35400.1|35404.2|35400.6|35404.2|35400.6|35401.7|35398.1|22
1650546140000|2022-04-21 13:02:20|35404.7|35401.1|35405.2|35401.6|35406.7|35403.1|35404.7|35401.1|6
1650546150000|2022-04-21 13:02:30|35405.7|35402.1|35402.7|35399.1|35405.7|35402.1|35402.7|35399.1|3
1650546160000|2022-04-21 13:02:40|35402.2|35398.6|35406.7|35403.1|35406.7|35403.1|35401.2|35397.6|29
1650546170000|2022-04-21 13:02:50|35406.2|35402.6|35404.7|35401.1|35407.7|35404.1|35404.7|35401.1|8
1650546180000|2022-04-21 13:03:00|35405.2|35401.6|35401.7|35398.1|35405.2|35401.6|35400.2|35396.6|34
1650546190000|2022-04-21 13:03:10|35402.2|35398.6|35402.2|35398.6|35403.2|35399.6|35401.7|35398.1|6
1650546200000|2022-04-21 13:03:20|35402.7|35399.1|35404.2|35400.6|35404.7|35401.1|35402.2|35398.6|14
1650546210000|2022-04-21 13:03:30|35404.7|35401.1|35403.7|35400.1|35404.7|35401.1|35401.7|35398.1|12
1650546220000|2022-04-21 13:03:40|35404.2|35400.6|35403.2|35399.6|35404.2|35400.6|35402.7|35399.1|2
1650546230000|2022-04-21 13:03:50|35402.7|35399.1|35404.2|35400.6|35405.2|35401.6|35402.2|35398.6|4
1650546240000|2022-04-21 13:04:00|35404.7|35401.1|35402.2|35398.6|35404.7|35401.1|35401.7|35398.1|13
1650546250000|2022-04-21 13:04:10|35401.7|35398.1|35400.7|35397.1|35402.7|35399.1|35398.7|35395.1|21
1650546260000|2022-04-21 13:04:20|35400.2|35396.6|35401.2|35397.6|35401.2|35397.6|35399.7|35396.1|6
1650546270000|2022-04-21 13:04:30|35400.2|35396.6|35401.7|35398.1|35402.2|35398.6|35399.2|35395.6|32
1650546280000|2022-04-21 13:04:40|35400.7|35397.1|35400.2|35396.6|35402.2|35398.6|35399.7|35396.1|21
1650546290000|2022-04-21 13:04:50|35400.7|35397.1|35402.2|35398.6|35402.2|35398.6|35400.7|35397.1|19
1650546300000|2022-04-21 13:05:00|35401.7|35398.1|35402.2|35398.6|35402.2|35398.6|35400.2|35396.6|8
1650546310000|2022-04-21 13:05:10|35402.7|35399.1|35401.7|35398.1|35403.2|35399.6|35401.7|35398.1|7
1650546320000|2022-04-21 13:05:20|35402.2|35398.6|35400.2|35396.6|35402.2|35398.6|35400.2|35396.6|21
1650546330000|2022-04-21 13:05:30|35399.7|35396.1|35395.7|35392.1|35399.7|35396.1|35394.2|35390.6|39
1650546340000|2022-04-21 13:05:40|35395.2|35391.6|35397.2|35393.6|35397.2|35393.6|35395.2|35391.6|22
1650546350000|2022-04-21 13:05:50|35396.7|35393.1|35396.2|35392.6|35397.2|35393.6|35394.7|35391.1|13
1650546360000|2022-04-21 13:06:00|35396.7|35393.1|35398.2|35394.6|35398.2|35394.6|35395.2|35391.6|19
1650546370000|2022-04-21 13:06:10|35398.7|35395.1|35397.7|35394.1|35399.7|35396.1|35396.7|35393.1|13
1650546380000|2022-04-21 13:06:20|35398.2|35394.6|35397.7|35394.1|35399.2|35395.6|35397.7|35394.1|24
1650546390000|2022-04-21 13:06:30|||||||||2
1650546400000|2022-04-21 13:06:40|35398.2|35394.6|35397.7|35394.1|35399.2|35395.6|35397.7|35394.1|25
1650546410000|2022-04-21 13:06:50|35398.7|35395.1|35398.2|35394.6|35398.7|35395.1|35397.7|35394.1|6
1650546420000|2022-04-21 13:07:00|35398.7|35395.1|35400.7|35397.1|35401.2|35397.6|35398.2|35394.6|15
1650546430000|2022-04-21 13:07:10|35401.2|35397.6|35402.2|35398.6|35402.2|35398.6|35400.2|35396.6|37
1650546440000|2022-04-21 13:07:20|35402.7|35399.1|35402.2|35398.6|35403.2|35399.6|35402.2|35398.6|20
1650546450000|2022-04-21 13:07:30|35401.7|35398.1|35401.2|35397.6|35402.7|35399.1|35399.7|35396.1|7
1650546460000|2022-04-21 13:07:40|35401.7|35398.1|35399.2|35395.6|35401.7|35398.1|35399.2|35395.6|7
1650546470000|2022-04-21 13:07:50|35399.7|35396.1|35398.2|35394.6|35400.2|35396.6|35397.7|35394.1|23
1650546480000|2022-04-21 13:08:00|35397.7|35394.1|35398.7|35395.1|35399.7|35396.1|35397.2|35393.6|36
1650546490000|2022-04-21 13:08:10|35397.7|35394.1|35402.7|35399.1|35402.7|35399.1|35395.2|35391.6|40
1650546500000|2022-04-21 13:08:20|35402.2|35398.6|35402.7|35399.1|35403.2|35399.6|35401.7|35398.1|25
1650546510000|2022-04-21 13:08:30|35401.7|35398.1|35400.7|35397.1|35401.7|35398.1|35400.2|35396.6|11
1650546520000|2022-04-21 13:08:40|35401.2|35397.6|35401.7|35398.1|35401.7|35398.1|35400.7|35397.1|0
1650546530000|2022-04-21 13:08:50|35402.2|35398.6|35401.2|35397.6|35402.7|35399.1|35400.7|35397.1|4
1650546540000|2022-04-21 13:09:00|35400.7|35397.1|35401.2|35397.6|35401.7|35398.1|35400.2|35396.6|2
1650546550000|2022-04-21 13:09:10|35400.7|35397.1|35401.7|35398.1|35401.7|35398.1|35399.7|35396.1|14
1650546560000|2022-04-21 13:09:20|35401.2|35397.6|35399.2|35395.6|35401.7|35398.1|35399.2|35395.6|26
1650546570000|2022-04-21 13:09:30|35398.7|35395.1|35397.2|35393.6|35398.7|35395.1|35396.7|35393.1|13
1650546580000|2022-04-21 13:09:40|35396.7|35393.1|35399.2|35395.6|35399.7|35396.1|35396.7|35393.1|9
1650546590000|2022-04-21 13:09:50|35398.7|35395.1|35401.7|35398.1|35401.7|35398.1|35397.2|35393.6|48
1650546600000|2022-04-21 13:10:00|35401.2|35397.6|35401.7|35398.1|35402.7|35399.1|35400.2|35396.6|16
1650546610000|2022-04-21 13:10:10|35401.2|35397.6|35404.2|35400.6|35404.2|35400.6|35400.7|35397.1|5
1650546620000|2022-04-21 13:10:20|35403.7|35400.1|35405.2|35401.6|35405.7|35402.1|35403.7|35400.1|17
1650546630000|2022-04-21 13:10:30|35404.7|35401.1|35409.2|35405.6|35409.2|35405.6|35404.7|35401.1|15
1650546640000|2022-04-21 13:10:40|35408.7|35405.1|35411.2|35407.6|35411.2|35407.6|35408.2|35404.6|5
1650546650000|2022-04-21 13:10:50|35410.7|35407.1|35413.2|35409.6|35414.2|35410.6|35410.2|35406.6|40
1650546660000|2022-04-21 13:11:00|35412.7|35409.1|35409.7|35406.1|35413.2|35409.6|35407.7|35404.1|28
1650546670000|2022-04-21 13:11:10|35410.2|35406.6|35408.7|35405.1|35412.7|35409.1|35408.7|35405.1|57
1650546680000|2022-04-21 13:11:20|35409.2|35405.6|35410.7|35407.1|35410.7|35407.1|35409.2|35405.6|8
1650546690000|2022-04-21 13:11:30|35412.2|35408.6|35410.2|35406.6|35412.2|35408.6|35409.2|35405.6|27
1650546700000|2022-04-21 13:11:40|35409.7|35406.1|35408.2|35404.6|35409.7|35406.1|35407.2|35403.6|24
1650546710000|2022-04-21 13:11:50|35407.7|35404.1|35405.7|35402.1|35410.2|35406.6|35403.7|35400.1|63
1650546720000|2022-04-21 13:12:00|35406.7|35403.1|35404.7|35401.1|35407.2|35403.6|35404.2|35400.6|23
1650546730000|2022-04-21 13:12:10|35405.2|35401.6|35399.7|35396.1|35407.2|35403.6|35399.2|35395.6|59
1650546740000|2022-04-21 13:12:20|35400.2|35396.6|35402.2|35398.6|35403.7|35400.1|35400.2|35396.6|39
1650546750000|2022-04-21 13:12:30|35403.2|35399.6|35400.7|35397.1|35403.2|35399.6|35400.7|35397.1|10
1650546760000|2022-04-21 13:12:40|35401.2|35397.6|35403.2|35399.6|35403.7|35400.1|35401.2|35397.6|7
1650546770000|2022-04-21 13:12:50|35402.7|35399.1|35401.2|35397.6|35403.2|35399.6|35401.2|35397.6|12
1650546780000|2022-04-21 13:13:00|35400.2|35396.6|35399.7|35396.1|35401.7|35398.1|35399.7|35396.1|12
1650546790000|2022-04-21 13:13:10|35400.2|35396.6|35400.7|35397.1|35402.7|35399.1|35400.2|35396.6|11
1650546800000|2022-04-21 13:13:20|35401.2|35397.6|35401.2|35397.6|35401.7|35398.1|35400.2|35396.6|10
1650546810000|2022-04-21 13:13:30|35400.7|35397.1|35401.2|35397.6|35401.7|35398.1|35400.7|35397.1|13
1650546820000|2022-04-21 13:13:40|35401.7|35398.1|35402.7|35399.1|35403.7|35400.1|35401.7|35398.1|14
1650546830000|2022-04-21 13:13:50|35403.2|35399.6|35405.2|35401.6|35405.2|35401.6|35402.2|35398.6|7
1650546840000|2022-04-21 13:14:00|35404.2|35400.6|35403.7|35400.1|35406.2|35402.6|35402.2|35398.6|19
1650546850000|2022-04-21 13:14:10|35404.2|35400.6|35401.7|35398.1|35404.2|35400.6|35401.7|35398.1|6
1650546860000|2022-04-21 13:14:20|35402.2|35398.6|35400.7|35397.1|35403.7|35400.1|35400.7|35397.1|8
1650546870000|2022-04-21 13:14:30|35400.2|35396.6|35400.2|35396.6|35401.2|35397.6|35399.2|35395.6|10
1650546880000|2022-04-21 13:14:40|35400.7|35397.1|35397.7|35394.1|35400.7|35397.1|35397.7|35394.1|23
1650546890000|2022-04-21 13:14:50|35398.2|35394.6|35398.7|35395.1|35398.7|35395.1|35397.7|35394.1|13
1650546900000|2022-04-21 13:15:00|35398.2|35394.6|35393.7|35390.1|35400.7|35397.1|35393.7|35390.1|58
1650546910000|2022-04-21 13:15:10|35394.2|35390.6|35397.2|35393.6|35397.2|35393.6|35393.2|35389.6|24
1650546920000|2022-04-21 13:15:20|35397.7|35394.1|35402.2|35398.6|35403.7|35400.1|35397.2|35393.6|39
1650546930000|2022-04-21 13:15:30|35402.7|35399.1|35398.7|35395.1|35402.7|35399.1|35398.7|35395.1|14
1650546940000|2022-04-21 13:15:40|35399.2|35395.6|35399.2|35395.6|35400.2|35396.6|35398.7|35395.1|10
1650546950000|2022-04-21 13:15:50|35399.7|35396.1|35403.2|35399.6|35403.2|35399.6|35399.2|35395.6|12
1650546960000|2022-04-21 13:16:00|35403.7|35400.1|35400.7|35397.1|35404.2|35400.6|35398.7|35395.1|31
1650546970000|2022-04-21 13:16:10|35400.2|35396.6|35400.7|35397.1|35400.7|35397.1|35399.7|35396.1|1
1650546980000|2022-04-21 13:16:20|35400.2|35396.6|35403.7|35400.1|35404.2|35400.6|35399.2|35395.6|15
1650546990000|2022-04-21 13:16:30|35403.2|35399.6|35403.2|35399.6|35403.2|35399.6|35402.7|35399.1|4
1650547000000|2022-04-21 13:16:40|35402.7|35399.1|35403.7|35400.1|35403.7|35400.1|35402.7|35399.1|6
1650547010000|2022-04-21 13:16:50|35403.2|35399.6|35402.7|35399.1|35403.7|35400.1|35402.7|35399.1|7
1650547020000|2022-04-21 13:17:00|35403.2|35399.6|35405.2|35401.6|35405.2|35401.6|35402.2|35398.6|18
1650547030000|2022-04-21 13:17:10|35405.7|35402.1|35407.7|35404.1|35410.2|35406.6|35405.7|35402.1|33
1650547040000|2022-04-21 13:17:20|35408.2|35404.6|35408.7|35405.1|35410.7|35407.1|35407.2|35403.6|30
1650547050000|2022-04-21 13:17:30|35409.2|35405.6|35408.2|35404.6|35409.7|35406.1|35407.2|35403.6|13
1650547060000|2022-04-21 13:17:40|35407.7|35404.1|35405.7|35402.1|35408.2|35404.6|35405.7|35402.1|8
1650547070000|2022-04-21 13:17:50|35405.2|35401.6|35406.2|35402.6|35406.7|35403.1|35405.2|35401.6|3
1650547080000|2022-04-21 13:18:00|35404.2|35400.6|35403.2|35399.6|35404.2|35400.6|35403.2|35399.6|13
1650547090000|2022-04-21 13:18:10|35402.7|35399.1|35401.7|35398.1|35403.7|35400.1|35400.7|35397.1|26
1650547100000|2022-04-21 13:18:20|35401.2|35397.6|35401.7|35398.1|35402.7|35399.1|35400.2|35396.6|13
1650547110000|2022-04-21 13:18:30|35402.2|35398.6|35402.7|35399.1|35403.2|35399.6|35401.7|35398.1|4
1650547120000|2022-04-21 13:18:40|35403.2|35399.6|35405.7|35402.1|35406.7|35403.1|35403.2|35399.6|6
1650547130000|2022-04-21 13:18:50|35405.2|35401.6|35404.7|35401.1|35405.2|35401.6|35402.2|35398.6|5
1650547140000|2022-04-21 13:19:00|35405.2|35401.6|35406.2|35402.6|35407.2|35403.6|35404.7|35401.1|14
1650547150000|2022-04-21 13:19:10|35406.7|35403.1|35406.7|35403.1|35407.2|35403.6|35405.7|35402.1|7
1650547160000|2022-04-21 13:19:20|35406.2|35402.6|35404.2|35400.6|35406.7|35403.1|35403.2|35399.6|8
1650547170000|2022-04-21 13:19:30|35404.7|35401.1|35406.7|35403.1|35406.7|35403.1|35404.2|35400.6|6
1650547180000|2022-04-21 13:19:40|35407.2|35403.6|35405.7|35402.1|35407.7|35404.1|35404.7|35401.1|6
1650547190000|2022-04-21 13:19:50|35406.2|35402.6|35405.7|35402.1|35406.7|35403.1|35404.2|35400.6|5
1650547200000|2022-04-21 13:20:00|35405.2|35401.6|35403.2|35399.6|35405.7|35402.1|35402.2|35398.6|17
1650547210000|2022-04-21 13:20:10|35402.7|35399.1|35400.7|35397.1|35403.2|35399.6|35400.7|35397.1|22
1650547220000|2022-04-21 13:20:20|35401.2|35397.6|35400.7|35397.1|35401.2|35397.6|35398.2|35394.6|24
1650547230000|2022-04-21 13:20:30|35400.2|35396.6|35401.7|35398.1|35402.7|35399.1|35399.7|35396.1|20
1650547240000|2022-04-21 13:20:40|35401.2|35397.6|35397.7|35394.1|35401.7|35398.1|35397.7|35394.1|7
1650547250000|2022-04-21 13:20:50|35398.2|35394.6|35400.7|35397.1|35400.7|35397.1|35397.7|35394.1|19
1650547260000|2022-04-21 13:21:00|35401.2|35397.6|35398.7|35395.1|35401.2|35397.6|35398.7|35395.1|12
1650547270000|2022-04-21 13:21:10|35398.2|35394.6|35397.7|35394.1|35400.2|35396.6|35397.2|35393.6|8
1650547280000|2022-04-21 13:21:20|35398.2|35394.6|35398.2|35394.6|35399.2|35395.6|35397.7|35394.1|5
1650547290000|2022-04-21 13:21:30|35397.7|35394.1|35396.2|35392.6|35398.2|35394.6|35396.2|35392.6|3
1650547300000|2022-04-21 13:21:40|35396.7|35393.1|35397.7|35394.1|35399.2|35395.6|35396.2|35392.6|8
1650547310000|2022-04-21 13:21:50|35398.2|35394.6|35396.7|35393.1|35398.7|35395.1|35396.7|35393.1|5
1650547320000|2022-04-21 13:22:00|35397.2|35393.6|35394.7|35391.1|35398.2|35394.6|35394.7|35391.1|28
1650547330000|2022-04-21 13:22:10|35394.2|35390.6|35390.2|35386.6|35394.7|35391.1|35389.7|35386.1|47
1650547340000|2022-04-21 13:22:20|35390.7|35387.1|35392.7|35389.1|35395.2|35391.6|35390.2|35386.6|24
1650547350000|2022-04-21 13:22:30|35393.2|35389.6|35393.2|35389.6|35395.7|35392.1|35391.7|35388.1|11
1650547360000|2022-04-21 13:22:40|35393.7|35390.1|35392.2|35388.6|35393.7|35390.1|35391.2|35387.6|10
1650547370000|2022-04-21 13:22:50|35393.7|35390.1|35393.7|35390.1|35394.2|35390.6|35393.7|35390.1|8
1650547380000|2022-04-21 13:23:00|35393.2|35389.6|35392.7|35389.1|35393.2|35389.6|35391.7|35388.1|8
1650547390000|2022-04-21 13:23:10|35392.2|35388.6|35393.2|35389.6|35393.7|35390.1|35391.7|35388.1|5
1650547400000|2022-04-21 13:23:20|35392.7|35389.1|35392.2|35388.6|35392.7|35389.1|35390.7|35387.1|4
1650547410000|2022-04-21 13:23:30|35392.7|35389.1|35392.2|35388.6|35393.2|35389.6|35392.2|35388.6|4
1650547420000|2022-04-21 13:23:40|35391.2|35387.6|35391.2|35387.6|35392.2|35388.6|35391.2|35387.6|9
1650547430000|2022-04-21 13:23:50|35391.7|35388.1|35391.7|35388.1|35392.2|35388.6|35390.2|35386.6|16
1650547440000|2022-04-21 13:24:00|35393.7|35390.1|35393.7|35390.1|35393.7|35390.1|35392.2|35388.6|17
1650547450000|2022-04-21 13:24:10|35394.2|35390.6|35394.7|35391.1|35395.2|35391.6|35392.7|35389.1|5
1650547460000|2022-04-21 13:24:20|35395.2|35391.6|35395.2|35391.6|35396.7|35393.1|35394.7|35391.1|11
1650547470000|2022-04-21 13:24:30|35395.7|35392.1|35393.7|35390.1|35396.2|35392.6|35393.2|35389.6|11
1650547480000|2022-04-21 13:24:40|35394.2|35390.6|35391.7|35388.1|35394.2|35390.6|35391.7|35388.1|11
1650547490000|2022-04-21 13:24:50|35392.7|35389.1|35391.7|35388.1|35392.7|35389.1|35390.7|35387.1|3
1650547500000|2022-04-21 13:25:00|35392.2|35388.6|35388.2|35384.6|35393.2|35389.6|35382.2|35378.6|135
1650547510000|2022-04-21 13:25:10|35387.2|35383.6|35389.7|35386.1|35389.7|35386.1|35387.2|35383.6|19
1650547520000|2022-04-21 13:25:20|35389.2|35385.6|35390.2|35386.6|35391.2|35387.6|35388.7|35385.1|7
1650547530000|2022-04-21 13:25:30|35390.7|35387.1|35391.7|35388.1|35392.2|35388.6|35388.7|35385.1|12
1650547540000|2022-04-21 13:25:40|35392.2|35388.6|35393.2|35389.6|35393.7|35390.1|35392.2|35388.6|9
1650547550000|2022-04-21 13:25:50|35392.7|35389.1|35390.7|35387.1|35392.7|35389.1|35390.7|35387.1|5
1650547560000|2022-04-21 13:26:00|35391.2|35387.6|35381.7|35378.1|35391.2|35387.6|35380.7|35377.1|26
1650547570000|2022-04-21 13:26:10|35382.7|35379.1|35383.7|35380.1|35384.2|35380.6|35381.7|35378.1|11
1650547580000|2022-04-21 13:26:20|35383.2|35379.6|35379.7|35376.1|35383.2|35379.6|35379.2|35375.6|50
1650547590000|2022-04-21 13:26:30|35379.2|35375.6|35377.2|35373.6|35380.2|35376.6|35376.7|35373.1|36
1650547600000|2022-04-21 13:26:40|35377.7|35374.1|35376.7|35373.1|35377.7|35374.1|35375.2|35371.6|28
1650547610000|2022-04-21 13:26:50|35376.2|35372.6|35382.7|35379.1|35385.2|35381.6|35376.2|35372.6|69
1650547620000|2022-04-21 13:27:00|35382.2|35378.6|35383.7|35380.1|35385.2|35381.6|35382.2|35378.6|42
1650547630000|2022-04-21 13:27:10|35384.2|35380.6|35385.2|35381.6|35385.2|35381.6|35383.2|35379.6|12
1650547640000|2022-04-21 13:27:20|35384.7|35381.1|35386.7|35383.1|35387.2|35383.6|35384.2|35380.6|15
1650547650000|2022-04-21 13:27:30|35386.2|35382.6|35379.2|35375.6|35386.2|35382.6|35375.7|35372.1|35
1650547660000|2022-04-21 13:27:40|35379.7|35376.1|35384.2|35380.6|35386.2|35382.6|35379.7|35376.1|37
1650547670000|2022-04-21 13:27:50|35384.7|35381.1|35386.2|35382.6|35386.7|35383.1|35383.2|35379.6|31
1650547680000|2022-04-21 13:28:00|35386.7|35383.1|35377.7|35374.1|35388.7|35385.1|35377.7|35374.1|80
1650547690000|2022-04-21 13:28:10|35380.7|35377.1|35378.7|35375.1|35381.2|35377.6|35376.2|35372.6|57
1650547700000|2022-04-21 13:28:20|35379.2|35375.6|35384.7|35381.1|35385.2|35381.6|35379.2|35375.6|19
1650547710000|2022-04-21 13:28:30|35385.2|35381.6|35383.7|35380.1|35387.2|35383.6|35382.2|35378.6|22
1650547720000|2022-04-21 13:28:40|35382.7|35379.1|35381.7|35378.1|35383.2|35379.6|35379.7|35376.1|38
1650547730000|2022-04-21 13:28:50|35381.2|35377.6|35382.2|35378.6|35383.2|35379.6|35379.7|35376.1|46
1650547740000|2022-04-21 13:29:00|35382.7|35379.1|35375.7|35372.1|35383.2|35379.6|35374.7|35371.1|131
1650547750000|2022-04-21 13:29:10|35374.7|35371.1|35377.7|35374.1|35380.2|35376.6|35373.7|35370.1|131
1650547760000|2022-04-21 13:29:20|35377.2|35373.6|35381.7|35378.1|35381.7|35378.1|35375.7|35372.1|63
1650547770000|2022-04-21 13:29:30|35382.7|35379.1|35382.7|35379.1|35386.7|35383.1|35382.2|35378.6|45
1650547780000|2022-04-21 13:29:40|35383.7|35380.1|35390.2|35386.6|35390.2|35386.6|35383.2|35379.6|52
1650547790000|2022-04-21 13:29:50|35389.7|35386.1|35390.7|35387.1|35392.7|35389.1|35384.7|35381.1|134
1650547800000|2022-04-21 13:30:00|35390.1|35387.7|35434.1|35431.7|35435.1|35432.7|35390.1|35387.7|946
1650547810000|2022-04-21 13:30:10|35436.1|35433.7|35435.6|35433.2|35437.1|35434.7|35428.1|35425.7|419
1650547820000|2022-04-21 13:30:20|35436.6|35434.2|35445.1|35442.7|35448.1|35445.7|35426.6|35424.2|524
1650547830000|2022-04-21 13:30:30|35444.6|35442.2|35452.1|35449.7|35454.6|35452.2|35437.1|35434.7|333
1650547840000|2022-04-21 13:30:40|35449.6|35447.2|35441.1|35438.7|35453.1|35450.7|35440.6|35438.2|288
1650547850000|2022-04-21 13:30:50|35441.6|35439.2|35440.1|35437.7|35441.6|35439.2|35429.6|35427.2|296
1650547860000|2022-04-21 13:31:00|35440.6|35438.2|35441.1|35438.7|35451.6|35449.2|35436.6|35434.2|411
1650547870000|2022-04-21 13:31:10|35441.6|35439.2|35441.1|35438.7|35444.6|35442.2|35432.6|35430.2|198
1650547880000|2022-04-21 13:31:20|35441.6|35439.2|35438.1|35435.7|35444.1|35441.7|35432.1|35429.7|176
1650547890000|2022-04-21 13:31:30|35438.6|35436.2|35448.1|35445.7|35450.1|35447.7|35437.6|35435.2|184
1650547900000|2022-04-21 13:31:40|35447.6|35445.2|35439.1|35436.7|35450.6|35448.2|35434.6|35432.2|175
1650547910000|2022-04-21 13:31:50|35438.6|35436.2|35455.1|35452.7|35455.1|35452.7|35436.1|35433.7|224
1650547920000|2022-04-21 13:32:00|35456.1|35453.7|35457.6|35455.2|35463.1|35460.7|35451.1|35448.7|320
1650547930000|2022-04-21 13:32:10|35457.1|35454.7|35461.1|35458.7|35461.6|35459.2|35454.1|35451.7|125
1650547940000|2022-04-21 13:32:20|35460.1|35457.7|35455.6|35453.2|35465.1|35462.7|35454.1|35451.7|123
1650547950000|2022-04-21 13:32:30|35453.1|35450.7|35461.6|35459.2|35461.6|35459.2|35450.1|35447.7|138
1650547960000|2022-04-21 13:32:40|35463.6|35461.2|35459.1|35456.7|35466.6|35464.2|35458.1|35455.7|234
1650547970000|2022-04-21 13:32:50|35463.6|35461.2|35459.6|35457.2|35466.1|35463.7|35457.1|35454.7|155
1650547980000|2022-04-21 13:33:00|35464.1|35461.7|35471.1|35468.7|35475.1|35472.7|35462.1|35459.7|234
1650547990000|2022-04-21 13:33:10|35470.6|35468.2|35482.6|35480.2|35485.1|35482.7|35468.1|35465.7|292
1650548000000|2022-04-21 13:33:20|35482.1|35479.7|35480.6|35478.2|35486.6|35484.2|35478.1|35475.7|234
1650548010000|2022-04-21 13:33:30|35481.6|35479.2|35481.1|35478.7|35482.1|35479.7|35474.6|35472.2|181
1650548020000|2022-04-21 13:33:40|35481.6|35479.2|35487.1|35484.7|35488.1|35485.7|35480.1|35477.7|164
1650548030000|2022-04-21 13:33:50|35487.6|35485.2|35484.6|35482.2|35487.6|35485.2|35480.1|35477.7|140
1650548040000|2022-04-21 13:34:00|35485.1|35482.7|35490.1|35487.7|35490.6|35488.2|35483.1|35480.7|236
1650548050000|2022-04-21 13:34:10|35490.6|35488.2|35478.1|35475.7|35491.1|35488.7|35476.6|35474.2|158
1650548060000|2022-04-21 13:34:20|35478.6|35476.2|35472.6|35470.2|35482.1|35479.7|35469.1|35466.7|143
1650548070000|2022-04-21 13:34:30|35473.1|35470.7|35472.1|35469.7|35474.6|35472.2|35469.6|35467.2|107
1650548080000|2022-04-21 13:34:40|35472.6|35470.2|35472.6|35470.2|35479.1|35476.7|35471.6|35469.2|105
1650548090000|2022-04-21 13:34:50|35473.1|35470.7|35472.6|35470.2|35476.6|35474.2|35472.1|35469.7|99
1650548100000|2022-04-21 13:35:00|35472.1|35469.7|35469.1|35466.7|35482.6|35480.2|35467.6|35465.2|381
1650548110000|2022-04-21 13:35:10|35468.6|35466.2|35442.6|35440.2|35472.6|35470.2|35442.6|35440.2|309
1650548120000|2022-04-21 13:35:20|35444.1|35441.7|35448.1|35445.7|35452.1|35449.7|35441.6|35439.2|197
1650548130000|2022-04-21 13:35:30|35447.6|35445.2|35445.6|35443.2|35451.6|35449.2|35443.1|35440.7|161
1650548140000|2022-04-21 13:35:40|35445.1|35442.7|35443.6|35441.2|35449.6|35447.2|35441.6|35439.2|120
1650548150000|2022-04-21 13:35:50|35443.1|35440.7|35437.1|35434.7|35445.1|35442.7|35435.6|35433.2|147
1650548160000|2022-04-21 13:36:00|35437.6|35435.2|35435.6|35433.2|35443.6|35441.2|35435.6|35433.2|152
1650548170000|2022-04-21 13:36:10|35436.1|35433.7|35423.1|35420.7|35436.6|35434.2|35421.1|35418.7|137
1650548180000|2022-04-21 13:36:20|35422.1|35419.7|35427.1|35424.7|35427.1|35424.7|35420.6|35418.2|156
1650548190000|2022-04-21 13:36:30|35426.6|35424.2|35425.1|35422.7|35426.6|35424.2|35421.6|35419.2|91
1650548200000|2022-04-21 13:36:40|35424.6|35422.2|35413.6|35411.2|35428.1|35425.7|35413.6|35411.2|151
1650548210000|2022-04-21 13:36:50|35414.1|35411.7|35415.6|35413.2|35418.1|35415.7|35410.1|35407.7|148
1650548220000|2022-04-21 13:37:00|35417.6|35415.2|35414.1|35411.7|35419.6|35417.2|35409.1|35406.7|208
1650548230000|2022-04-21 13:37:10|35413.6|35411.2|35408.6|35406.2|35416.1|35413.7|35407.6|35405.2|97
1650548240000|2022-04-21 13:37:20|35408.1|35405.7|35415.1|35412.7|35415.1|35412.7|35404.6|35402.2|88
1650548250000|2022-04-21 13:37:30|35414.6|35412.2|35410.6|35408.2|35416.1|35413.7|35409.1|35406.7|109
1650548260000|2022-04-21 13:37:40|35411.1|35408.7|35393.1|35390.7|35413.6|35411.2|35393.1|35390.7|211
1650548270000|2022-04-21 13:37:50|35393.6|35391.2|35385.1|35382.7|35396.1|35393.7|35384.1|35381.7|153
1650548280000|2022-04-21 13:38:00|35386.1|35383.7|35392.6|35390.2|35395.6|35393.2|35386.1|35383.7|142
1650548290000|2022-04-21 13:38:10|35392.1|35389.7|35394.6|35392.2|35398.1|35395.7|35388.6|35386.2|112
1650548300000|2022-04-21 13:38:20|35394.1|35391.7|35388.1|35385.7|35396.1|35393.7|35386.6|35384.2|79
1650548310000|2022-04-21 13:38:30|35387.6|35385.2|35386.6|35384.2|35388.6|35386.2|35384.6|35382.2|110
1650548320000|2022-04-21 13:38:40|35386.1|35383.7|35359.6|35357.2|35388.6|35386.2|35354.6|35352.2|296
1650548330000|2022-04-21 13:38:50|35360.6|35358.2|35387.1|35384.7|35388.1|35385.7|35360.6|35358.2|245
1650548340000|2022-04-21 13:39:00|35386.6|35384.2|35386.6|35384.2|35388.1|35385.7|35377.1|35374.7|144
1650548350000|2022-04-21 13:39:10|35387.1|35384.7|35395.1|35392.7|35396.1|35393.7|35386.6|35384.2|116
1650548360000|2022-04-21 13:39:20|35395.6|35393.2|35386.1|35383.7|35395.6|35393.2|35384.1|35381.7|108
1650548370000|2022-04-21 13:39:30|35386.6|35384.2|35388.6|35386.2|35390.6|35388.2|35383.6|35381.2|73
1650548380000|2022-04-21 13:39:40|35389.1|35386.7|35383.1|35380.7|35389.1|35386.7|35382.6|35380.2|66
1650548390000|2022-04-21 13:39:50|35382.6|35380.2|35386.1|35383.7|35388.1|35385.7|35380.6|35378.2|81
1650548400000|2022-04-21 13:40:00|35387.1|35384.7|35388.6|35386.2|35391.6|35389.2|35380.6|35378.2|214
1650548410000|2022-04-21 13:40:10|35389.1|35386.7|35392.6|35390.2|35395.1|35392.7|35386.6|35384.2|151
1650548420000|2022-04-21 13:40:20|35392.1|35389.7|35394.6|35392.2|35395.6|35393.2|35389.6|35387.2|100
1650548430000|2022-04-21 13:40:30|35395.1|35392.7|35396.1|35393.7|35401.1|35398.7|35392.1|35389.7|116
1650548440000|2022-04-21 13:40:40|35396.6|35394.2|35384.6|35382.2|35399.6|35397.2|35384.1|35381.7|107
1650548450000|2022-04-21 13:40:50|35385.1|35382.7|35380.1|35377.7|35386.6|35384.2|35378.1|35375.7|141
1650548460000|2022-04-21 13:41:00|35379.6|35377.2|35376.1|35373.7|35383.6|35381.2|35374.1|35371.7|103
1650548470000|2022-04-21 13:41:10|35375.6|35373.2|35381.1|35378.7|35382.6|35380.2|35370.6|35368.2|111
1650548480000|2022-04-21 13:41:20|35380.6|35378.2|35385.1|35382.7|35388.6|35386.2|35380.6|35378.2|94
1650548490000|2022-04-21 13:41:30|35385.6|35383.2|35390.1|35387.7|35394.6|35392.2|35385.1|35382.7|87
1650548500000|2022-04-21 13:41:40|35389.6|35387.2|35389.6|35387.2|35390.6|35388.2|35384.6|35382.2|83
1650548510000|2022-04-21 13:41:50|35389.1|35386.7|35390.6|35388.2|35391.6|35389.2|35384.6|35382.2|63
1650548520000|2022-04-21 13:42:00|35389.6|35387.2|35397.1|35394.7|35397.6|35395.2|35387.6|35385.2|108
1650548530000|2022-04-21 13:42:10|35398.1|35395.7|35390.1|35387.7|35406.1|35403.7|35389.1|35386.7|258
1650548540000|2022-04-21 13:42:20|35390.6|35388.2|35401.1|35398.7|35402.1|35399.7|35388.1|35385.7|133
1650548550000|2022-04-21 13:42:30|35402.1|35399.7|35408.6|35406.2|35409.6|35407.2|35396.1|35393.7|85
1650548560000|2022-04-21 13:42:40|35409.1|35406.7|35407.6|35405.2|35417.6|35415.2|35406.1|35403.7|197
1650548570000|2022-04-21 13:42:50|35407.1|35404.7|35406.1|35403.7|35409.6|35407.2|35399.6|35397.2|134
1650548580000|2022-04-21 13:43:00|35406.6|35404.2|35418.6|35416.2|35420.6|35418.2|35406.1|35403.7|108
1650548590000|2022-04-21 13:43:10|35418.1|35415.7|35411.1|35408.7|35420.6|35418.2|35409.6|35407.2|103
1650548600000|2022-04-21 13:43:20|35410.6|35408.2|35422.6|35420.2|35422.6|35420.2|35409.6|35407.2|95
1650548610000|2022-04-21 13:43:30|35423.6|35421.2|35421.1|35418.7|35426.6|35424.2|35420.1|35417.7|119
1650548620000|2022-04-21 13:43:40|35421.6|35419.2|35422.1|35419.7|35425.1|35422.7|35419.1|35416.7|35
1650548630000|2022-04-21 13:43:50|35422.6|35420.2|35425.1|35422.7|35427.1|35424.7|35421.6|35419.2|55
1650548640000|2022-04-21 13:44:00|35424.6|35422.2|35419.6|35417.2|35430.1|35427.7|35417.1|35414.7|147
1650548700000|2022-04-21 13:45:00|35413.1|35410.7|35413.1|35410.7|35413.1|35410.7|35412.1|35409.7|3
1650548710000|2022-04-21 13:45:10|35412.6|35410.2|35411.1|35408.7|35418.6|35416.2|35409.6|35407.2|187
1650548720000|2022-04-21 13:45:20|35410.6|35408.2|35407.1|35404.7|35418.1|35415.7|35404.6|35402.2|96
1650548730000|2022-04-21 13:45:30|35406.6|35404.2|35403.6|35401.2|35408.6|35406.2|35400.1|35397.7|175
1650548740000|2022-04-21 13:45:40|35404.1|35401.7|35397.6|35395.2|35407.6|35405.2|35397.6|35395.2|96
1650548750000|2022-04-21 13:45:50|35398.1|35395.7|35411.6|35409.2|35411.6|35409.2|35397.6|35395.2|102
1650548760000|2022-04-21 13:46:00|35412.6|35410.2|35416.6|35414.2|35419.6|35417.2|35411.6|35409.2|148
1650548770000|2022-04-21 13:46:10|35417.1|35414.7|35428.6|35426.2|35429.6|35427.2|35413.6|35411.2|125
1650548780000|2022-04-21 13:46:20|35425.6|35423.2|35427.1|35424.7|35429.6|35427.2|35423.1|35420.7|78
1650548790000|2022-04-21 13:46:30|35427.6|35425.2|35435.6|35433.2|35436.1|35433.7|35426.6|35424.2|120
1650548800000|2022-04-21 13:46:40|35434.6|35432.2|35434.6|35432.2|35442.6|35440.2|35434.1|35431.7|96
1650548810000|2022-04-21 13:46:50|35434.1|35431.7|35443.6|35441.2|35444.1|35441.7|35434.1|35431.7|64
1650548820000|2022-04-21 13:47:00|35443.1|35440.7|35451.6|35449.2|35454.6|35452.2|35442.1|35439.7|169
1650548830000|2022-04-21 13:47:10|35451.1|35448.7|35444.6|35442.2|35453.6|35451.2|35443.6|35441.2|86
1650548840000|2022-04-21 13:47:20|35445.1|35442.7|35440.1|35437.7|35445.1|35442.7|35435.6|35433.2|151
1650548850000|2022-04-21 13:47:30|35440.6|35438.2|35435.6|35433.2|35442.1|35439.7|35433.6|35431.2|49
1650548860000|2022-04-21 13:47:40|35435.1|35432.7|35433.6|35431.2|35438.1|35435.7|35431.1|35428.7|54
1650548870000|2022-04-21 13:47:50|35434.6|35432.2|35445.1|35442.7|35445.1|35442.7|35434.6|35432.2|32
1650548880000|2022-04-21 13:48:00|35445.6|35443.2|35454.1|35451.7|35456.1|35453.7|35445.6|35443.2|124
1650548890000|2022-04-21 13:48:10|35453.6|35451.2|35438.1|35435.7|35453.6|35451.2|35437.6|35435.2|91
1650548900000|2022-04-21 13:48:20|35437.6|35435.2|35442.1|35439.7|35443.1|35440.7|35437.6|35435.2|34
1650548910000|2022-04-21 13:48:30|35442.6|35440.2|35443.1|35440.7|35445.1|35442.7|35440.6|35438.2|32
1650548920000|2022-04-21 13:48:40|35443.6|35441.2|35444.1|35441.7|35447.6|35445.2|35443.1|35440.7|43
1650548930000|2022-04-21 13:48:50|35443.6|35441.2|35450.1|35447.7|35450.1|35447.7|35441.6|35439.2|42
1650548940000|2022-04-21 13:49:00|35449.6|35447.2|35447.6|35445.2|35451.6|35449.2|35442.1|35439.7|62
1650548950000|2022-04-21 13:49:10|35447.1|35444.7|35452.6|35450.2|35455.1|35452.7|35446.6|35444.2|67
1650548960000|2022-04-21 13:49:20|35451.6|35449.2|35449.6|35447.2|35454.6|35452.2|35449.6|35447.2|44
1650548970000|2022-04-21 13:49:30|35450.1|35447.7|35453.1|35450.7|35454.6|35452.2|35447.1|35444.7|50
1650548980000|2022-04-21 13:49:40|35452.6|35450.2|35460.1|35457.7|35460.1|35457.7|35451.1|35448.7|105
1650548990000|2022-04-21 13:49:50|35460.6|35458.2|35466.1|35463.7|35466.1|35463.7|35458.6|35456.2|93
1650549000000|2022-04-21 13:50:00|35466.6|35464.2|35467.6|35465.2|35472.1|35469.7|35465.6|35463.2|206
1650549010000|2022-04-21 13:50:10|35468.1|35465.7|35465.1|35462.7|35468.6|35466.2|35462.1|35459.7|97
1650549020000|2022-04-21 13:50:20|35465.6|35463.2|35464.1|35461.7|35468.1|35465.7|35461.6|35459.2|120
1650549030000|2022-04-21 13:50:30|35465.6|35463.2|35477.6|35475.2|35477.6|35475.2|35463.1|35460.7|105
1650549040000|2022-04-21 13:50:40|35477.1|35474.7|35477.1|35474.7|35481.1|35478.7|35476.6|35474.2|91
1650549050000|2022-04-21 13:50:50|35477.6|35475.2|35479.6|35477.2|35484.1|35481.7|35477.6|35475.2|64
1650549060000|2022-04-21 13:51:00|35480.1|35477.7|35480.6|35478.2|35486.6|35484.2|35479.1|35476.7|143
1650549070000|2022-04-21 13:51:10|35481.1|35478.7|35473.1|35470.7|35482.6|35480.2|35470.1|35467.7|98
1650549080000|2022-04-21 13:51:20|35472.6|35470.2|35470.1|35467.7|35475.1|35472.7|35466.6|35464.2|123
1650549090000|2022-04-21 13:51:30|35470.6|35468.2|35474.6|35472.2|35475.1|35472.7|35470.1|35467.7|43
1650549100000|2022-04-21 13:51:40|35474.1|35471.7|35471.1|35468.7|35475.6|35473.2|35470.1|35467.7|55
1650549110000|2022-04-21 13:51:50|35470.6|35468.2|35473.6|35471.2|35475.6|35473.2|35470.6|35468.2|40
1650549120000|2022-04-21 13:52:00|35473.1|35470.7|35478.1|35475.7|35480.1|35477.7|35469.6|35467.2|72
1650549130000|2022-04-21 13:52:10|35477.6|35475.2|35481.6|35479.2|35487.6|35485.2|35477.6|35475.2|136
1650549140000|2022-04-21 13:52:20|35482.1|35479.7|35477.1|35474.7|35482.6|35480.2|35475.6|35473.2|39
1650549150000|2022-04-21 13:52:30|35477.6|35475.2|35488.6|35486.2|35494.1|35491.7|35476.6|35474.2|178
1650549160000|2022-04-21 13:52:40|35488.1|35485.7|35484.6|35482.2|35490.1|35487.7|35484.1|35481.7|67
1650549170000|2022-04-21 13:52:50|35485.6|35483.2|35480.1|35477.7|35486.1|35483.7|35475.1|35472.7|86
1650549180000|2022-04-21 13:53:00|35479.6|35477.2|35480.1|35477.7|35482.1|35479.7|35473.1|35470.7|84
1650549190000|2022-04-21 13:53:10|35481.1|35478.7|35477.1|35474.7|35482.6|35480.2|35475.1|35472.7|82
1650549200000|2022-04-21 13:53:20|35478.1|35475.7|35474.1|35471.7|35478.1|35475.7|35469.6|35467.2|72
1650549210000|2022-04-21 13:53:30|35473.6|35471.2|35459.1|35456.7|35477.6|35475.2|35458.6|35456.2|325
1650549220000|2022-04-21 13:53:40|35459.6|35457.2|35461.1|35458.7|35465.1|35462.7|35458.6|35456.2|107
1650549230000|2022-04-21 13:53:50|35461.6|35459.2|35454.1|35451.7|35464.1|35461.7|35451.6|35449.2|81
1650549240000|2022-04-21 13:54:00|35453.6|35451.2|35451.6|35449.2|35453.6|35451.2|35451.6|35449.2|3
1650549300000|2022-04-21 13:55:00|35466.1|35463.7|35468.6|35466.2|35470.1|35467.7|35461.1|35458.7|49
1650549310000|2022-04-21 13:55:10|35468.1|35465.7|35475.1|35472.7|35478.1|35475.7|35468.1|35465.7|134
1650549320000|2022-04-21 13:55:20|35474.6|35472.2|35479.6|35477.2|35479.6|35477.2|35468.6|35466.2|61
1650549330000|2022-04-21 13:55:30|35480.1|35477.7|35480.6|35478.2|35485.6|35483.2|35476.1|35473.7|87
1650549340000|2022-04-21 13:55:40|35480.1|35477.7|35483.1|35480.7|35483.6|35481.2|35478.6|35476.2|58
1650549350000|2022-04-21 13:55:50|35483.6|35481.2|35481.6|35479.2|35486.1|35483.7|35481.6|35479.2|26
1650549360000|2022-04-21 13:56:00|35482.1|35479.7|35484.1|35481.7|35488.1|35485.7|35482.1|35479.7|106
1650549370000|2022-04-21 13:56:10|35483.6|35481.2|35480.6|35478.2|35484.6|35482.2|35475.1|35472.7|126
1650549380000|2022-04-21 13:56:20|35481.6|35479.2|35487.1|35484.7|35489.1|35486.7|35481.1|35478.7|56
1650549390000|2022-04-21 13:56:30|35487.6|35485.2|35483.1|35480.7|35489.6|35487.2|35479.1|35476.7|78
1650549400000|2022-04-21 13:56:40|35483.6|35481.2|35481.1|35478.7|35484.1|35481.7|35480.1|35477.7|46
1650549410000|2022-04-21 13:56:50|35481.6|35479.2|35493.6|35491.2|35494.6|35492.2|35480.6|35478.2|133
1650549420000|2022-04-21 13:57:00|35492.1|35489.7|35486.6|35484.2|35492.1|35489.7|35485.1|35482.7|109
1650549430000|2022-04-21 13:57:10|35486.1|35483.7|35485.6|35483.2|35487.1|35484.7|35483.6|35481.2|55
1650549440000|2022-04-21 13:57:20|35485.1|35482.7|35485.1|35482.7|35486.1|35483.7|35480.1|35477.7|47
1650549450000|2022-04-21 13:57:30|35485.6|35483.2|35483.1|35480.7|35486.1|35483.7|35479.1|35476.7|61
1650549460000|2022-04-21 13:57:40|35483.6|35481.2|35482.1|35479.7|35483.6|35481.2|35480.6|35478.2|44
1650549470000|2022-04-21 13:57:50|35482.6|35480.2|35483.1|35480.7|35485.1|35482.7|35479.6|35477.2|91
1650549480000|2022-04-21 13:58:00|35483.6|35481.2|35479.6|35477.2|35484.1|35481.7|35478.1|35475.7|51
1650549490000|2022-04-21 13:58:10|35480.1|35477.7|35482.1|35479.7|35484.6|35482.2|35480.1|35477.7|53
1650549500000|2022-04-21 13:58:20|35482.6|35480.2|35480.6|35478.2|35485.6|35483.2|35480.6|35478.2|47
1650549510000|2022-04-21 13:58:30|35481.1|35478.7|35475.6|35473.2|35483.1|35480.7|35473.1|35470.7|84
1650549520000|2022-04-21 13:58:40|35475.1|35472.7|35478.6|35476.2|35479.1|35476.7|35474.1|35471.7|58
1650549530000|2022-04-21 13:58:50|35477.1|35474.7|35480.1|35477.7|35480.1|35477.7|35477.1|35474.7|14
1650549540000|2022-04-21 13:59:00|35479.1|35476.7|35480.1|35477.7|35480.6|35478.2|35471.6|35469.2|80
1650549550000|2022-04-21 13:59:10|35480.6|35478.2|35476.6|35474.2|35482.1|35479.7|35476.1|35473.7|26
1650549560000|2022-04-21 13:59:20|35476.1|35473.7|35476.1|35473.7|35476.6|35474.2|35473.6|35471.2|33
1650549570000|2022-04-21 13:59:30|35476.6|35474.2|35475.1|35472.7|35477.6|35475.2|35473.6|35471.2|18
1650549580000|2022-04-21 13:59:40|35474.6|35472.2|35470.6|35468.2|35477.1|35474.7|35470.6|35468.2|48
1650549590000|2022-04-21 13:59:50|35471.1|35468.7|35469.6|35467.2|35471.6|35469.2|35466.6|35464.2|59
1650549600000|2022-04-21 14:00:00|35469.1|35466.7|35458.1|35455.7|35475.1|35472.7|35457.6|35455.2|210
1650549610000|2022-04-21 14:00:10|35458.6|35456.2|35460.6|35458.2|35464.6|35462.2|35455.6|35453.2|167
1650549620000|2022-04-21 14:00:20|35460.1|35457.7|35449.6|35447.2|35460.1|35457.7|35449.1|35446.7|140
1650549630000|2022-04-21 14:00:30|35450.1|35447.7|35445.6|35443.2|35451.6|35449.2|35441.6|35439.2|143
1650549640000|2022-04-21 14:00:40|35446.1|35443.7|35440.6|35438.2|35448.1|35445.7|35439.1|35436.7|116
1650549650000|2022-04-21 14:00:50|35441.1|35438.7|35435.1|35432.7|35441.1|35438.7|35434.6|35432.2|64
1650549660000|2022-04-21 14:01:00|35435.6|35433.2|35445.1|35442.7|35446.1|35443.7|35435.6|35433.2|121
1650549670000|2022-04-21 14:01:10|35444.6|35442.2|35443.1|35440.7|35451.6|35449.2|35443.1|35440.7|80
1650549680000|2022-04-21 14:01:20|35443.6|35441.2|35439.1|35436.7|35443.6|35441.2|35432.6|35430.2|63
1650549690000|2022-04-21 14:01:30|35438.6|35436.2|35434.6|35432.2|35438.6|35436.2|35433.6|35431.2|46
1650549700000|2022-04-21 14:01:40|35435.1|35432.7|35437.1|35434.7|35439.6|35437.2|35433.6|35431.2|92
1650549710000|2022-04-21 14:01:50|35436.6|35434.2|35435.6|35433.2|35437.6|35435.2|35429.1|35426.7|54
1650549720000|2022-04-21 14:02:00|35436.1|35433.7|35439.1|35436.7|35444.1|35441.7|35436.1|35433.7|78
1650549730000|2022-04-21 14:02:10|35439.6|35437.2|35433.6|35431.2|35440.6|35438.2|35433.6|35431.2|61
1650549740000|2022-04-21 14:02:20|35434.6|35432.2|35428.1|35425.7|35436.1|35433.7|35427.6|35425.2|58
1650549750000|2022-04-21 14:02:30|35428.6|35426.2|35433.6|35431.2|35434.6|35432.2|35424.1|35421.7|79
1650549760000|2022-04-21 14:02:40|35434.1|35431.7|35434.1|35431.7|35435.6|35433.2|35431.1|35428.7|41
1650549770000|2022-04-21 14:02:50|35434.6|35432.2|35437.6|35435.2|35440.6|35438.2|35433.1|35430.7|34
1650549780000|2022-04-21 14:03:00|35436.6|35434.2|35435.1|35432.7|35439.1|35436.7|35431.1|35428.7|90
1650549790000|2022-04-21 14:03:10|35432.6|35430.2|35428.6|35426.2|35437.1|35434.7|35428.1|35425.7|87
1650549800000|2022-04-21 14:03:20|35428.1|35425.7|35434.6|35432.2|35435.6|35433.2|35427.6|35425.2|32
1650549810000|2022-04-21 14:03:30|35434.1|35431.7|35435.1|35432.7|35436.1|35433.7|35431.6|35429.2|29
1650549820000|2022-04-21 14:03:40|35435.6|35433.2|35433.6|35431.2|35436.1|35433.7|35432.6|35430.2|14
1650549830000|2022-04-21 14:03:50|35433.1|35430.7|35438.1|35435.7|35438.1|35435.7|35429.6|35427.2|24
1650549840000|2022-04-21 14:04:00|35438.6|35436.2|35450.1|35447.7|35453.6|35451.2|35438.6|35436.2|131
1650549850000|2022-04-21 14:04:10|35449.6|35447.2|35450.1|35447.7|35453.6|35451.2|35446.6|35444.2|53
1650549860000|2022-04-21 14:04:20|35449.6|35447.2|35440.1|35437.7|35452.1|35449.7|35439.6|35437.2|45
1650549870000|2022-04-21 14:04:30|35440.6|35438.2|35450.6|35448.2|35451.1|35448.7|35438.6|35436.2|61
1650549880000|2022-04-21 14:04:40|35451.1|35448.7|35453.1|35450.7|35454.1|35451.7|35449.1|35446.7|58
1650549890000|2022-04-21 14:04:50|35453.6|35451.2|35456.6|35454.2|35457.6|35455.2|35453.1|35450.7|38
1650549900000|2022-04-21 14:05:00|35456.1|35453.7|35450.6|35448.2|35457.1|35454.7|35450.6|35448.2|25
1650549910000|2022-04-21 14:05:10|35453.1|35450.7|35452.1|35449.7|35453.6|35451.2|35449.6|35447.2|30
1650549920000|2022-04-21 14:05:20|35452.6|35450.2|35443.6|35441.2|35453.1|35450.7|35443.1|35440.7|31
1650549930000|2022-04-21 14:05:30|35443.1|35440.7|35452.6|35450.2|35454.1|35451.7|35442.1|35439.7|57
1650549940000|2022-04-21 14:05:40|35453.6|35451.2|35451.6|35449.2|35457.6|35455.2|35451.6|35449.2|39
1650549950000|2022-04-21 14:05:50|35452.1|35449.7|35453.6|35451.2|35454.6|35452.2|35451.1|35448.7|20
1650549960000|2022-04-21 14:06:00|35455.6|35453.2|35440.1|35437.7|35455.6|35453.2|35439.6|35437.2|78
1650549970000|2022-04-21 14:06:10|35439.6|35437.2|35438.6|35436.2|35442.6|35440.2|35435.6|35433.2|93
1650549980000|2022-04-21 14:06:20|35439.6|35437.2|35444.1|35441.7|35446.1|35443.7|35438.6|35436.2|63
1650549990000|2022-04-21 14:06:30|35444.6|35442.2|35444.1|35441.7|35447.1|35444.7|35442.1|35439.7|38
1650550000000|2022-04-21 14:06:40|35443.6|35441.2|35452.6|35450.2|35452.6|35450.2|35442.1|35439.7|79
1650550010000|2022-04-21 14:06:50|35454.1|35451.7|35454.1|35451.7|35457.6|35455.2|35451.6|35449.2|52
1650550020000|2022-04-21 14:07:00|35453.6|35451.2|35450.6|35448.2|35454.6|35452.2|35447.1|35444.7|50
1650550030000|2022-04-21 14:07:10|35449.6|35447.2|35453.6|35451.2|35453.6|35451.2|35449.1|35446.7|56
1650550040000|2022-04-21 14:07:20|35453.1|35450.7|35448.6|35446.2|35453.1|35450.7|35447.1|35444.7|61
1650550050000|2022-04-21 14:07:30|35448.1|35445.7|35442.1|35439.7|35451.1|35448.7|35436.6|35434.2|187
1650550060000|2022-04-21 14:07:40|35442.6|35440.2|35440.6|35438.2|35445.1|35442.7|35440.1|35437.7|56
1650550070000|2022-04-21 14:07:50|35440.1|35437.7|35425.1|35422.7|35440.6|35438.2|35424.6|35422.2|87
1650550080000|2022-04-21 14:08:00|35425.6|35423.2|35417.1|35414.7|35425.6|35423.2|35415.6|35413.2|173
1650550090000|2022-04-21 14:08:10|35416.6|35414.2|35421.6|35419.2|35427.1|35424.7|35416.6|35414.2|104
1650550100000|2022-04-21 14:08:20|35421.1|35418.7|35415.6|35413.2|35423.6|35421.2|35413.6|35411.2|100
1650550110000|2022-04-21 14:08:30|35416.1|35413.7|35425.6|35423.2|35426.6|35424.2|35416.1|35413.7|109
1650550120000|2022-04-21 14:08:40|35426.6|35424.2|35434.1|35431.7|35435.1|35432.7|35424.6|35422.2|72
1650550130000|2022-04-21 14:08:50|35435.1|35432.7|35440.1|35437.7|35441.6|35439.2|35434.1|35431.7|111
1650550140000|2022-04-21 14:09:00|35440.6|35438.2|35436.6|35434.2|35441.6|35439.2|35435.6|35433.2|71
1650550150000|2022-04-21 14:09:10|35437.1|35434.7|35435.1|35432.7|35440.6|35438.2|35434.6|35432.2|66
1650550160000|2022-04-21 14:09:20|35435.6|35433.2|35433.6|35431.2|35441.1|35438.7|35433.6|35431.2|80
1650550170000|2022-04-21 14:09:30|35434.1|35431.7|35429.1|35426.7|35435.1|35432.7|35428.6|35426.2|49
1650550180000|2022-04-21 14:09:40|35429.6|35427.2|35428.1|35425.7|35433.1|35430.7|35428.1|35425.7|53
1650550190000|2022-04-21 14:09:50|35427.6|35425.2|35425.6|35423.2|35427.6|35425.2|35424.6|35422.2|61
1650550200000|2022-04-21 14:10:00|35426.1|35423.7|35420.1|35417.7|35426.1|35423.7|35419.1|35416.7|71
1650550210000|2022-04-21 14:10:10|35420.6|35418.2|35408.1|35405.7|35421.1|35418.7|35407.6|35405.2|106
1650550220000|2022-04-21 14:10:20|35408.6|35406.2|35418.1|35415.7|35419.1|35416.7|35408.6|35406.2|90
1650550230000|2022-04-21 14:10:30|35418.6|35416.2|35425.1|35422.7|35425.6|35423.2|35418.1|35415.7|42
1650550240000|2022-04-21 14:10:40|35421.6|35419.2|35422.1|35419.7|35425.1|35422.7|35419.1|35416.7|51
1650550250000|2022-04-21 14:10:50|35423.1|35420.7|35424.1|35421.7|35428.6|35426.2|35421.6|35419.2|49
1650550260000|2022-04-21 14:11:00|35424.6|35422.2|35430.6|35428.2|35430.6|35428.2|35422.1|35419.7|39
1650550270000|2022-04-21 14:11:10|35430.1|35427.7|35436.6|35434.2|35437.6|35435.2|35430.1|35427.7|48
1650550280000|2022-04-21 14:11:20|35437.6|35435.2|35447.6|35445.2|35448.1|35445.7|35437.6|35435.2|75
1650550290000|2022-04-21 14:11:30|35448.1|35445.7|35452.6|35450.2|35453.1|35450.7|35446.6|35444.2|92
1650550300000|2022-04-21 14:11:40|35451.1|35448.7|35449.1|35446.7|35452.6|35450.2|35446.6|35444.2|63
1650550310000|2022-04-21 14:11:50|35448.6|35446.2|35448.1|35445.7|35450.6|35448.2|35446.6|35444.2|53
1650550320000|2022-04-21 14:12:00|35449.1|35446.7|35452.6|35450.2|35453.1|35450.7|35446.1|35443.7|48
1650550330000|2022-04-21 14:12:10|35452.1|35449.7|35458.6|35456.2|35459.1|35456.7|35452.1|35449.7|60
1650550340000|2022-04-21 14:12:20|35459.1|35456.7|35462.6|35460.2|35463.6|35461.2|35456.1|35453.7|117
1650550350000|2022-04-21 14:12:30|35463.6|35461.2|35455.1|35452.7|35463.6|35461.2|35451.1|35448.7|99
1650550360000|2022-04-21 14:12:40|35455.6|35453.2|35452.1|35449.7|35457.6|35455.2|35450.6|35448.2|28
1650550370000|2022-04-21 14:12:50|35451.6|35449.2|35441.1|35438.7|35452.1|35449.7|35439.1|35436.7|71
1650550380000|2022-04-21 14:13:00|35441.6|35439.2|35436.6|35434.2|35441.6|35439.2|35436.1|35433.7|54
1650550390000|2022-04-21 14:13:10|35437.1|35434.7|35435.1|35432.7|35439.6|35437.2|35433.6|35431.2|86
1650550400000|2022-04-21 14:13:20|35436.1|35433.7|35437.1|35434.7|35438.6|35436.2|35432.1|35429.7|65
1650550410000|2022-04-21 14:13:30|35437.6|35435.2|35436.6|35434.2|35439.1|35436.7|35432.1|35429.7|40
1650550420000|2022-04-21 14:13:40|35437.1|35434.7|35430.1|35427.7|35438.6|35436.2|35430.1|35427.7|75
1650550430000|2022-04-21 14:13:50|35430.6|35428.2|35425.1|35422.7|35433.6|35431.2|35425.1|35422.7|85
1650550440000|2022-04-21 14:14:00|35426.1|35423.7|35434.1|35431.7|35435.6|35433.2|35424.6|35422.2|60
1650550450000|2022-04-21 14:14:10|35434.6|35432.2|35440.1|35437.7|35442.6|35440.2|35432.1|35429.7|63
1650550460000|2022-04-21 14:14:20|35440.6|35438.2|35438.6|35436.2|35441.1|35438.7|35435.6|35433.2|39
1650550470000|2022-04-21 14:14:30|35439.1|35436.7|35441.1|35438.7|35442.1|35439.7|35438.1|35435.7|35
1650550480000|2022-04-21 14:14:40|35441.6|35439.2|35446.6|35444.2|35447.1|35444.7|35440.1|35437.7|64
1650550490000|2022-04-21 14:14:50|35447.1|35444.7|35439.6|35437.2|35447.6|35445.2|35439.1|35436.7|53
1650550500000|2022-04-21 14:15:00|35440.1|35437.7|35431.1|35428.7|35442.6|35440.2|35431.1|35428.7|99
1650550510000|2022-04-21 14:15:10|35431.6|35429.2|35429.1|35426.7|35433.6|35431.2|35426.1|35423.7|41
1650550520000|2022-04-21 14:15:20|35440.1|35437.7|35441.6|35439.2|35441.6|35439.2|35437.6|35435.2|34
1650550530000|2022-04-21 14:15:30|35441.1|35438.7|35442.6|35440.2|35444.6|35442.2|35439.6|35437.2|28
1650550540000|2022-04-21 14:15:40|35441.6|35439.2|35446.6|35444.2|35446.6|35444.2|35440.6|35438.2|43
1650550550000|2022-04-21 14:15:50|35445.6|35443.2|35450.1|35447.7|35450.1|35447.7|35444.1|35441.7|19
1650550560000|2022-04-21 14:16:00|35450.6|35448.2|35458.6|35456.2|35461.6|35459.2|35449.6|35447.2|120
1650550570000|2022-04-21 14:16:10|35459.1|35456.7|35457.1|35454.7|35460.1|35457.7|35454.1|35451.7|33
1650550580000|2022-04-21 14:16:20|35456.6|35454.2|35455.1|35452.7|35457.1|35454.7|35452.6|35450.2|60
1650550590000|2022-04-21 14:16:30|35455.6|35453.2|35451.1|35448.7|35456.6|35454.2|35447.6|35445.2|25
1650550600000|2022-04-21 14:16:40|35450.6|35448.2|35452.1|35449.7|35452.6|35450.2|35446.6|35444.2|46
1650550610000|2022-04-21 14:16:50|35451.6|35449.2|35450.1|35447.7|35456.1|35453.7|35449.6|35447.2|26
1650550620000|2022-04-21 14:17:00|35450.6|35448.2|35448.1|35445.7|35451.6|35449.2|35447.6|35445.2|38
1650550630000|2022-04-21 14:17:10|35447.6|35445.2|35451.6|35449.2|35455.1|35452.7|35447.6|35445.2|23
1650550640000|2022-04-21 14:17:20|35451.1|35448.7|35455.1|35452.7|35455.6|35453.2|35450.6|35448.2|33
1650550650000|2022-04-21 14:17:30|35455.6|35453.2|35457.1|35454.7|35459.1|35456.7|35455.6|35453.2|49
1650550660000|2022-04-21 14:17:40|35457.6|35455.2|35454.1|35451.7|35460.6|35458.2|35454.1|35451.7|38
1650550670000|2022-04-21 14:17:50|35454.6|35452.2|35452.1|35449.7|35455.1|35452.7|35447.1|35444.7|63
1650550680000|2022-04-21 14:18:00|35452.6|35450.2|35448.1|35445.7|35454.1|35451.7|35445.6|35443.2|47
1650550690000|2022-04-21 14:18:10|35448.6|35446.2|35445.1|35442.7|35449.1|35446.7|35444.1|35441.7|78
1650550700000|2022-04-21 14:18:20|35446.1|35443.7|35445.6|35443.2|35450.1|35447.7|35445.1|35442.7|53
1650550710000|2022-04-21 14:18:30|35446.1|35443.7|35448.1|35445.7|35448.6|35446.2|35444.1|35441.7|54
1650550720000|2022-04-21 14:18:40|35448.6|35446.2|35448.1|35445.7|35452.1|35449.7|35446.1|35443.7|23
1650550730000|2022-04-21 14:18:50|35449.1|35446.7|35448.1|35445.7|35451.6|35449.2|35445.1|35442.7|50
1650550740000|2022-04-21 14:19:00|35447.1|35444.7|35442.1|35439.7|35448.1|35445.7|35441.6|35439.2|79
1650550750000|2022-04-21 14:19:10|35442.6|35440.2|35431.1|35428.7|35442.6|35440.2|35429.1|35426.7|252
1650550760000|2022-04-21 14:19:20|35430.6|35428.2|35427.1|35424.7|35431.6|35429.2|35427.1|35424.7|104
1650550770000|2022-04-21 14:19:30|35427.6|35425.2|35416.6|35414.2|35429.1|35426.7|35416.1|35413.7|213
1650550780000|2022-04-21 14:19:40|35417.1|35414.7|35408.1|35405.7|35418.6|35416.2|35407.1|35404.7|177
1650550790000|2022-04-21 14:19:50|35407.6|35405.2|35397.6|35395.2|35412.1|35409.7|35397.1|35394.7|162
1650550800000|2022-04-21 14:20:00|35398.6|35396.2|35394.1|35391.7|35399.1|35396.7|35388.6|35386.2|155
1650550860000|2022-04-21 14:21:00|35409.6|35407.2|35409.1|35406.7|35411.6|35409.2|35408.1|35405.7|17
1650550870000|2022-04-21 14:21:10|35409.6|35407.2|35417.6|35415.2|35418.1|35415.7|35409.6|35407.2|67
1650550880000|2022-04-21 14:21:20|35417.1|35414.7|35419.6|35417.2|35423.1|35420.7|35415.6|35413.2|64
1650550890000|2022-04-21 14:21:30|35418.6|35416.2|35416.1|35413.7|35420.1|35417.7|35412.6|35410.2|74
1650550900000|2022-04-21 14:21:40|35416.6|35414.2|35420.6|35418.2|35420.6|35418.2|35416.1|35413.7|44
1650550910000|2022-04-21 14:21:50|35419.1|35416.7|35420.6|35418.2|35422.1|35419.7|35415.6|35413.2|53
1650550920000|2022-04-21 14:22:00|35421.1|35418.7|35412.1|35409.7|35421.1|35418.7|35411.6|35409.2|76
1650550930000|2022-04-21 14:22:10|35412.6|35410.2|35410.6|35408.2|35414.6|35412.2|35407.1|35404.7|55
1650550940000|2022-04-21 14:22:20|35410.1|35407.7|35413.6|35411.2|35414.6|35412.2|35409.6|35407.2|34
1650550950000|2022-04-21 14:22:30|35414.1|35411.7|35417.6|35415.2|35417.6|35415.2|35410.1|35407.7|27
1650550960000|2022-04-21 14:22:40|35417.1|35414.7|35418.6|35416.2|35420.6|35418.2|35417.1|35414.7|27
1650550970000|2022-04-21 14:22:50|35418.1|35415.7|35420.1|35417.7|35420.6|35418.2|35416.1|35413.7|20
1650550980000|2022-04-21 14:23:00|35419.6|35417.2|35413.1|35410.7|35421.1|35418.7|35413.1|35410.7|30
1650550990000|2022-04-21 14:23:10|35412.6|35410.2|35427.1|35424.7|35429.6|35427.2|35412.6|35410.2|73
1650551000000|2022-04-21 14:23:20|35427.6|35425.2|35426.6|35424.2|35432.1|35429.7|35426.1|35423.7|48
1650551010000|2022-04-21 14:23:30|35425.6|35423.2|35425.1|35422.7|35429.1|35426.7|35424.6|35422.2|92
1650551020000|2022-04-21 14:23:40|35424.6|35422.2|35418.1|35415.7|35426.1|35423.7|35415.6|35413.2|82
1650551030000|2022-04-21 14:23:50|35417.6|35415.2|35417.1|35414.7|35418.6|35416.2|35414.6|35412.2|29
1650551040000|2022-04-21 14:24:00|35417.6|35415.2|35416.1|35413.7|35417.6|35415.2|35409.6|35407.2|69
1650551050000|2022-04-21 14:24:10|35416.6|35414.2|35413.1|35410.7|35418.1|35415.7|35411.6|35409.2|23
1650551060000|2022-04-21 14:24:20|35412.6|35410.2|35413.1|35410.7|35415.1|35412.7|35410.1|35407.7|41
1650551070000|2022-04-21 14:24:30|35413.6|35411.2|35414.6|35412.2|35417.1|35414.7|35411.6|35409.2|30
1650551080000|2022-04-21 14:24:40|35414.1|35411.7|35415.6|35413.2|35416.6|35414.2|35412.6|35410.2|17
1650551090000|2022-04-21 14:24:50|35415.1|35412.7|35419.1|35416.7|35423.1|35420.7|35415.1|35412.7|43
1650551100000|2022-04-21 14:25:00|35418.6|35416.2|35407.6|35405.2|35419.1|35416.7|35406.6|35404.2|69
1650551110000|2022-04-21 14:25:10|35407.1|35404.7|35403.6|35401.2|35407.6|35405.2|35401.6|35399.2|50
1650551120000|2022-04-21 14:25:20|35403.1|35400.7|35406.1|35403.7|35406.1|35403.7|35400.6|35398.2|37
1650551130000|2022-04-21 14:25:30|35406.6|35404.2|35400.1|35397.7|35407.1|35404.7|35397.1|35394.7|86
1650551140000|2022-04-21 14:25:40|35400.6|35398.2|35398.1|35395.7|35402.6|35400.2|35397.1|35394.7|42
1650551150000|2022-04-21 14:25:50|35397.6|35395.2|35394.1|35391.7|35399.1|35396.7|35392.1|35389.7|70
1650551160000|2022-04-21 14:26:00|35393.6|35391.2|35398.6|35396.2|35399.1|35396.7|35390.6|35388.2|105
1650551170000|2022-04-21 14:26:10|35399.1|35396.7|35399.1|35396.7|35402.1|35399.7|35398.1|35395.7|47
1650551180000|2022-04-21 14:26:20|35399.6|35397.2|35396.1|35393.7|35399.6|35397.2|35392.6|35390.2|26
1650551190000|2022-04-21 14:26:30|35396.6|35394.2|35399.1|35396.7|35400.1|35397.7|35395.6|35393.2|31
1650551200000|2022-04-21 14:26:40|35398.6|35396.2|35397.1|35394.7|35399.1|35396.7|35393.1|35390.7|27
1650551210000|2022-04-21 14:26:50|35396.6|35394.2|35395.1|35392.7|35397.6|35395.2|35393.1|35390.7|18
1650551220000|2022-04-21 14:27:00|35394.6|35392.2|35392.6|35390.2|35394.6|35392.2|35388.1|35385.7|62
1650551230000|2022-04-21 14:27:10|35392.1|35389.7|35399.1|35396.7|35400.1|35397.7|35391.6|35389.2|48
1650551240000|2022-04-21 14:27:20|35399.6|35397.2|35400.6|35398.2|35402.6|35400.2|35396.1|35393.7|62
1650551250000|2022-04-21 14:27:30|35401.1|35398.7|35394.6|35392.2|35402.1|35399.7|35394.6|35392.2|52
1650551260000|2022-04-21 14:27:40|35395.1|35392.7|35394.6|35392.2|35396.6|35394.2|35393.6|35391.2|33
1650551270000|2022-04-21 14:27:50|35394.1|35391.7|35399.6|35397.2|35400.1|35397.7|35393.1|35390.7|31
1650551280000|2022-04-21 14:28:00|35399.1|35396.7|35406.6|35404.2|35407.1|35404.7|35398.6|35396.2|54
1650551290000|2022-04-21 14:28:10|35407.1|35404.7|35409.1|35406.7|35410.6|35408.2|35405.1|35402.7|47
1650551300000|2022-04-21 14:28:20|35408.6|35406.2|35407.1|35404.7|35408.6|35406.2|35405.1|35402.7|43
1650551310000|2022-04-21 14:28:30|35407.6|35405.2|35411.1|35408.7|35411.1|35408.7|35406.1|35403.7|27
1650551320000|2022-04-21 14:28:40|35411.6|35409.2|35412.1|35409.7|35414.1|35411.7|35408.1|35405.7|37
1650551330000|2022-04-21 14:28:50|35412.6|35410.2|35409.1|35406.7|35415.1|35412.7|35408.1|35405.7|28
1650551340000|2022-04-21 14:29:00|35409.6|35407.2|35419.6|35417.2|35421.6|35419.2|35407.6|35405.2|78
1650551350000|2022-04-21 14:29:10|35418.1|35415.7|35425.1|35422.7|35427.1|35424.7|35417.6|35415.2|167
1650551360000|2022-04-21 14:29:20|35425.6|35423.2|35431.1|35428.7|35432.1|35429.7|35424.6|35422.2|56
1650551370000|2022-04-21 14:29:30|35431.6|35429.2|35429.6|35427.2|35432.1|35429.7|35425.6|35423.2|54
1650551380000|2022-04-21 14:29:40|35430.1|35427.7|35428.1|35425.7|35431.6|35429.2|35424.6|35422.2|26
1650551390000|2022-04-21 14:29:50|35427.6|35425.2|35425.6|35423.2|35429.6|35427.2|35422.6|35420.2|43
1650551400000|2022-04-21 14:30:00|35425.1|35422.7|35423.1|35420.7|35426.1|35423.7|35419.6|35417.2|62
1650551410000|2022-04-21 14:30:10|35422.6|35420.2|35425.1|35422.7|35426.1|35423.7|35418.6|35416.2|18
1650551420000|2022-04-21 14:30:20|35425.6|35423.2|35425.1|35422.7|35428.1|35425.7|35424.1|35421.7|37
1650551430000|2022-04-21 14:30:30|35425.6|35423.2|35423.6|35421.2|35426.6|35424.2|35421.6|35419.2|43
1650551440000|2022-04-21 14:30:40|35423.1|35420.7|35417.6|35415.2|35425.1|35422.7|35417.6|35415.2|44
1650551450000|2022-04-21 14:30:50|35417.1|35414.7|35418.1|35415.7|35420.1|35417.7|35413.6|35411.2|62
1650551460000|2022-04-21 14:31:00|35417.6|35415.2|35413.6|35411.2|35418.6|35416.2|35413.1|35410.7|52
1650551470000|2022-04-21 14:31:10|35414.1|35411.7|35417.6|35415.2|35421.6|35419.2|35412.6|35410.2|36
1650551480000|2022-04-21 14:31:20|35417.1|35414.7|35418.1|35415.7|35421.6|35419.2|35416.6|35414.2|17
1650551490000|2022-04-21 14:31:30|35418.6|35416.2|35414.1|35411.7|35419.1|35416.7|35414.1|35411.7|34
1650551500000|2022-04-21 14:31:40|35413.6|35411.2|35412.1|35409.7|35414.6|35412.2|35409.1|35406.7|55
1650551510000|2022-04-21 14:31:50|35411.6|35409.2|35406.1|35403.7|35414.1|35411.7|35405.6|35403.2|60
1650551520000|2022-04-21 14:32:00|35406.6|35404.2|35409.1|35406.7|35410.1|35407.7|35402.6|35400.2|81
1650551530000|2022-04-21 14:32:10|35409.6|35407.2|35412.1|35409.7|35413.1|35410.7|35408.6|35406.2|11
1650551540000|2022-04-21 14:32:20|35411.6|35409.2|35415.1|35412.7|35417.6|35415.2|35411.6|35409.2|37
1650551550000|2022-04-21 14:32:30|35416.1|35413.7|35417.6|35415.2|35419.6|35417.2|35414.6|35412.2|53
1650551560000|2022-04-21 14:32:40|35417.1|35414.7|35413.6|35411.2|35417.6|35415.2|35412.1|35409.7|8
1650551570000|2022-04-21 14:32:50|35414.1|35411.7|35418.1|35415.7|35418.1|35415.7|35413.6|35411.2|16
1650551580000|2022-04-21 14:33:00|35417.6|35415.2|35418.1|35415.7|35422.1|35419.7|35416.6|35414.2|38
1650551590000|2022-04-21 14:33:10|35418.6|35416.2|35421.6|35419.2|35422.1|35419.7|35418.6|35416.2|26
1650551600000|2022-04-21 14:33:20|35422.1|35419.7|35423.6|35421.2|35423.6|35421.2|35418.6|35416.2|23
1650551610000|2022-04-21 14:33:30|35425.1|35422.7|35429.1|35426.7|35429.6|35427.2|35424.6|35422.2|34
1650551620000|2022-04-21 14:33:40|35428.6|35426.2|35428.6|35426.2|35430.1|35427.7|35425.6|35423.2|23
1650551630000|2022-04-21 14:33:50|35429.1|35426.7|35431.6|35429.2|35432.6|35430.2|35429.1|35426.7|21
1650551640000|2022-04-21 14:34:00|35432.1|35429.7|35430.6|35428.2|35434.6|35432.2|35427.6|35425.2|65
1650551650000|2022-04-21 14:34:10|35432.1|35429.7|35432.1|35429.7|35434.6|35432.2|35429.6|35427.2|48
1650551660000|2022-04-21 14:34:20|35431.6|35429.2|35431.1|35428.7|35436.1|35433.7|35431.1|35428.7|42
1650551670000|2022-04-21 14:34:30|35430.6|35428.2|35433.1|35430.7|35434.1|35431.7|35429.6|35427.2|47
1650551680000|2022-04-21 14:34:40|35433.6|35431.2|35433.1|35430.7|35436.6|35434.2|35432.6|35430.2|25
1650551690000|2022-04-21 14:34:50|35433.6|35431.2|35437.6|35435.2|35438.1|35435.7|35432.6|35430.2|50
1650551700000|2022-04-21 14:35:00|35437.1|35434.7|35431.1|35428.7|35438.1|35435.7|35430.1|35427.7|84
1650551710000|2022-04-21 14:35:10|35430.6|35428.2|35435.1|35432.7|35439.1|35436.7|35430.6|35428.2|49
1650551720000|2022-04-21 14:35:20|35435.6|35433.2|35435.1|35432.7|35436.1|35433.7|35432.1|35429.7|29
1650551730000|2022-04-21 14:35:30|35435.6|35433.2|35430.1|35427.7|35435.6|35433.2|35428.1|35425.7|58
1650551740000|2022-04-21 14:35:40|35429.6|35427.2|35427.6|35425.2|35430.6|35428.2|35426.6|35424.2|31
1650551750000|2022-04-21 14:35:50|35428.1|35425.7|35431.6|35429.2|35432.6|35430.2|35426.6|35424.2|19
1650551760000|2022-04-21 14:36:00|35432.1|35429.7|35422.6|35420.2|35432.1|35429.7|35421.6|35419.2|70
1650551770000|2022-04-21 14:36:10|35423.1|35420.7|35420.1|35417.7|35424.6|35422.2|35420.1|35417.7|45
1650551780000|2022-04-21 14:36:20|35419.6|35417.2|35414.1|35411.7|35424.1|35421.7|35413.6|35411.2|70
1650551790000|2022-04-21 14:36:30|35413.6|35411.2|35415.1|35412.7|35416.6|35414.2|35413.6|35411.2|90
1650551800000|2022-04-21 14:36:40|35415.6|35413.2|35410.1|35407.7|35416.1|35413.7|35409.6|35407.2|59
1650551810000|2022-04-21 14:36:50|35410.6|35408.2|35412.6|35410.2|35413.1|35410.7|35406.6|35404.2|70
1650551820000|2022-04-21 14:37:00|35413.1|35410.7|35409.1|35406.7|35415.1|35412.7|35409.1|35406.7|28
1650551830000|2022-04-21 14:37:10|35408.6|35406.2|35400.6|35398.2|35411.6|35409.2|35398.6|35396.2|111
1650551840000|2022-04-21 14:37:20|35401.1|35398.7|35403.6|35401.2|35403.6|35401.2|35399.6|35397.2|47
1650551850000|2022-04-21 14:37:30|35403.1|35400.7|35393.1|35390.7|35403.1|35400.7|35392.1|35389.7|70
1650551860000|2022-04-21 14:37:40|35393.6|35391.2|35393.1|35390.7|35395.1|35392.7|35392.1|35389.7|81
1650551870000|2022-04-21 14:37:50|35393.6|35391.2|35398.6|35396.2|35400.1|35397.7|35392.1|35389.7|36
1650551880000|2022-04-21 14:38:00|35398.1|35395.7|35401.6|35399.2|35403.1|35400.7|35395.1|35392.7|35
1650551890000|2022-04-21 14:38:10|35402.1|35399.7|35404.6|35402.2|35406.6|35404.2|35401.6|35399.2|18
1650551900000|2022-04-21 14:38:20|35405.1|35402.7|35408.6|35406.2|35408.6|35406.2|35402.6|35400.2|45
1650551910000|2022-04-21 14:38:30|35407.6|35405.2|35410.6|35408.2|35411.1|35408.7|35407.1|35404.7|27
1650551920000|2022-04-21 14:38:40|35410.1|35407.7|35410.6|35408.2|35414.6|35412.2|35410.1|35407.7|31
1650551930000|2022-04-21 14:38:50|35409.1|35406.7|35407.1|35404.7|35409.1|35406.7|35404.6|35402.2|31
1650551940000|2022-04-21 14:39:00|35407.6|35405.2|35407.1|35404.7|35409.1|35406.7|35403.6|35401.2|31
1650551950000|2022-04-21 14:39:10|35407.6|35405.2|35405.1|35402.7|35409.1|35406.7|35404.1|35401.7|28
1650551960000|2022-04-21 14:39:20|35404.6|35402.2|35406.6|35404.2|35411.1|35408.7|35404.1|35401.7|28
1650551970000|2022-04-21 14:39:30|35407.1|35404.7|35394.6|35392.2|35407.1|35404.7|35391.6|35389.2|104
1650551980000|2022-04-21 14:39:40|35394.1|35391.7|35394.1|35391.7|35395.6|35393.2|35391.1|35388.7|68
1650551990000|2022-04-21 14:39:50|35394.6|35392.2|35404.6|35402.2|35405.1|35402.7|35394.1|35391.7|45
1650552000000|2022-04-21 14:40:00|35405.1|35402.7|35402.1|35399.7|35407.6|35405.2|35400.1|35397.7|51
1650552010000|2022-04-21 14:40:10|35401.6|35399.2|35399.6|35397.2|35402.1|35399.7|35397.6|35395.2|17
1650552020000|2022-04-21 14:40:20|35400.1|35397.7|35399.6|35397.2|35406.1|35403.7|35398.1|35395.7|52
1650552030000|2022-04-21 14:40:30|35399.1|35396.7|35396.1|35393.7|35402.1|35399.7|35392.6|35390.2|62
1650552040000|2022-04-21 14:40:40|35395.6|35393.2|35395.1|35392.7|35399.6|35397.2|35395.1|35392.7|22
1650552050000|2022-04-21 14:40:50|35394.6|35392.2|35394.6|35392.2|35397.6|35395.2|35394.1|35391.7|26
1650552060000|2022-04-21 14:41:00|35394.1|35391.7|35394.6|35392.2|35397.6|35395.2|35393.6|35391.2|26
1650552070000|2022-04-21 14:41:10|35395.1|35392.7|35382.6|35380.2|35395.1|35392.7|35380.6|35378.2|184
1650552080000|2022-04-21 14:41:20|35381.6|35379.2|35377.1|35374.7|35384.6|35382.2|35373.1|35370.7|134
1650552090000|2022-04-21 14:41:30|35377.6|35375.2|35372.1|35369.7|35378.6|35376.2|35371.6|35369.2|52
1650552100000|2022-04-21 14:41:40|35371.6|35369.2|35383.1|35380.7|35383.6|35381.2|35369.6|35367.2|91
1650552110000|2022-04-21 14:41:50|35382.1|35379.7|35395.1|35392.7|35395.6|35393.2|35382.1|35379.7|136
1650552120000|2022-04-21 14:42:00|35394.6|35392.2|35396.1|35393.7|35398.1|35395.7|35391.6|35389.2|65
1650552130000|2022-04-21 14:42:10|35396.6|35394.2|35407.1|35404.7|35407.6|35405.2|35396.1|35393.7|84
1650552140000|2022-04-21 14:42:20|35406.6|35404.2|35406.6|35404.2|35410.6|35408.2|35404.6|35402.2|89
1650552150000|2022-04-21 14:42:30|35406.1|35403.7|35401.1|35398.7|35407.1|35404.7|35400.6|35398.2|46
1650552160000|2022-04-21 14:42:40|35400.6|35398.2|35402.1|35399.7|35403.1|35400.7|35400.6|35398.2|28
1650552170000|2022-04-21 14:42:50|35401.6|35399.2|35405.1|35402.7|35405.6|35403.2|35400.6|35398.2|14
1650552180000|2022-04-21 14:43:00|35404.6|35402.2|35410.6|35408.2|35410.6|35408.2|35402.6|35400.2|55
1650552190000|2022-04-21 14:43:10|35411.1|35408.7|35411.1|35408.7|35413.6|35411.2|35410.6|35408.2|44
1650552200000|2022-04-21 14:43:20|35410.6|35408.2|35407.1|35404.7|35411.6|35409.2|35406.6|35404.2|44
1650552210000|2022-04-21 14:43:30|35406.6|35404.2|35403.6|35401.2|35410.1|35407.7|35402.6|35400.2|38
1650552220000|2022-04-21 14:43:40|35403.1|35400.7|35388.6|35386.2|35403.1|35400.7|35387.6|35385.2|111
1650552230000|2022-04-21 14:43:50|35389.1|35386.7|35390.1|35387.7|35392.1|35389.7|35385.1|35382.7|65
1650552240000|2022-04-21 14:44:00|35389.6|35387.2|35391.6|35389.2|35394.1|35391.7|35386.6|35384.2|63
1650552250000|2022-04-21 14:44:10|35391.1|35388.7|35394.1|35391.7|35394.6|35392.2|35391.1|35388.7|27
1650552260000|2022-04-21 14:44:20|35394.6|35392.2|35396.6|35394.2|35398.1|35395.7|35392.1|35389.7|55
1650552270000|2022-04-21 14:44:30|35397.1|35394.7|35396.1|35393.7|35401.1|35398.7|35395.6|35393.2|37
1650552280000|2022-04-21 14:44:40|35395.6|35393.2|35398.1|35395.7|35398.1|35395.7|35390.1|35387.7|27
1650552290000|2022-04-21 14:44:50|35398.6|35396.2|35397.1|35394.7|35400.1|35397.7|35397.1|35394.7|42
1650552300000|2022-04-21 14:45:00|35397.6|35395.2|35396.1|35393.7|35400.1|35397.7|35396.1|35393.7|66
1650552310000|2022-04-21 14:45:10|35395.6|35393.2|35394.6|35392.2|35396.1|35393.7|35390.1|35387.7|60
1650552320000|2022-04-21 14:45:20|35395.1|35392.7|35396.1|35393.7|35396.1|35393.7|35391.1|35388.7|24
1650552330000|2022-04-21 14:45:30|35395.6|35393.2|35397.6|35395.2|35400.6|35398.2|35393.6|35391.2|26
1650552340000|2022-04-21 14:45:40|35397.1|35394.7|35399.1|35396.7|35400.1|35397.7|35394.1|35391.7|31
1650552350000|2022-04-21 14:45:50|35399.6|35397.2|35391.1|35388.7|35400.6|35398.2|35391.1|35388.7|37
1650552360000|2022-04-21 14:46:00|35391.6|35389.2|35391.6|35389.2|35394.6|35392.2|35388.1|35385.7|53
1650552370000|2022-04-21 14:46:10|35392.1|35389.7|35393.1|35390.7|35394.6|35392.2|35389.1|35386.7|24
1650552380000|2022-04-21 14:46:20|35393.6|35391.2|35393.1|35390.7|35397.1|35394.7|35392.6|35390.2|30
1650552390000|2022-04-21 14:46:30|35393.6|35391.2|35397.6|35395.2|35397.6|35395.2|35389.1|35386.7|27
1650552400000|2022-04-21 14:46:40|35398.1|35395.7|35401.1|35398.7|35401.6|35399.2|35397.6|35395.2|28
1650552410000|2022-04-21 14:46:50|35401.6|35399.2|35381.1|35378.7|35402.1|35399.7|35380.6|35378.2|81
1650552420000|2022-04-21 14:47:00|35380.6|35378.2|35378.1|35375.7|35387.6|35385.2|35377.6|35375.2|87
1650552430000|2022-04-21 14:47:10|35378.6|35376.2|35380.1|35377.7|35380.1|35377.7|35377.6|35375.2|78
1650552440000|2022-04-21 14:47:20|35380.6|35378.2|35365.6|35363.2|35381.6|35379.2|35364.1|35361.7|162
1650552450000|2022-04-21 14:47:30|35366.1|35363.7|35368.1|35365.7|35371.1|35368.7|35366.1|35363.7|124
1650552460000|2022-04-21 14:47:40|35368.6|35366.2|35367.6|35365.2|35369.1|35366.7|35364.1|35361.7|58
1650552470000|2022-04-21 14:47:50|35368.1|35365.7|35370.1|35367.7|35371.1|35368.7|35364.1|35361.7|40
1650552480000|2022-04-21 14:48:00|35370.6|35368.2|35369.6|35367.2|35375.1|35372.7|35368.1|35365.7|94
1650552490000|2022-04-21 14:48:10|35369.1|35366.7|35369.6|35367.2|35370.1|35367.7|35366.1|35363.7|53
1650552500000|2022-04-21 14:48:20|35370.1|35367.7|35362.6|35360.2|35371.1|35368.7|35361.6|35359.2|56
1650552510000|2022-04-21 14:48:30|35362.1|35359.7|35367.1|35364.7|35367.1|35364.7|35361.6|35359.2|29
1650552520000|2022-04-21 14:48:40|35366.6|35364.2|35360.1|35357.7|35366.6|35364.2|35359.1|35356.7|52
1650552530000|2022-04-21 14:48:50|35359.6|35357.2|35361.1|35358.7|35361.1|35358.7|35357.6|35355.2|65
1650552540000|2022-04-21 14:49:00|35361.6|35359.2|35361.6|35359.2|35363.1|35360.7|35358.1|35355.7|50
1650552550000|2022-04-21 14:49:10|35362.6|35360.2|35364.1|35361.7|35368.1|35365.7|35362.1|35359.7|73
1650552560000|2022-04-21 14:49:20|35363.1|35360.7|35364.6|35362.2|35366.1|35363.7|35363.1|35360.7|9
1650552570000|2022-04-21 14:49:30|35362.6|35360.2|35360.1|35357.7|35364.1|35361.7|35360.1|35357.7|54
1650552580000|2022-04-21 14:49:40|35360.6|35358.2|35367.1|35364.7|35368.6|35366.2|35360.6|35358.2|98
1650552590000|2022-04-21 14:49:50|35367.6|35365.2|35374.1|35371.7|35374.1|35371.7|35367.1|35364.7|86
1650552600000|2022-04-21 14:50:00|35373.6|35371.2|35378.6|35376.2|35379.6|35377.2|35371.6|35369.2|123
1650552610000|2022-04-21 14:50:10|35378.1|35375.7|35384.1|35381.7|35384.6|35382.2|35377.6|35375.2|58
1650552620000|2022-04-21 14:50:20|35384.6|35382.2|35390.1|35387.7|35391.1|35388.7|35383.6|35381.2|72
1650552630000|2022-04-21 14:50:30|35389.6|35387.2|35389.6|35387.2|35392.1|35389.7|35388.6|35386.2|37
1650552640000|2022-04-21 14:50:40|35390.1|35387.7|35382.1|35379.7|35390.6|35388.2|35379.1|35376.7|80
1650552650000|2022-04-21 14:50:50|35381.6|35379.2|35379.6|35377.2|35384.1|35381.7|35379.6|35377.2|41
1650552660000|2022-04-21 14:51:00|35379.1|35376.7|35368.6|35366.2|35379.1|35376.7|35367.6|35365.2|102
1650552670000|2022-04-21 14:51:10|35368.1|35365.7|35355.1|35352.7|35368.1|35365.7|35355.1|35352.7|156
1650552680000|2022-04-21 14:51:20|35354.6|35352.2|35348.6|35346.2|35354.6|35352.2|35344.6|35342.2|198
1650552690000|2022-04-21 14:51:30|35349.1|35346.7|35356.1|35353.7|35356.1|35353.7|35342.6|35340.2|76
1650552700000|2022-04-21 14:51:40|35355.6|35353.2|35359.6|35357.2|35359.6|35357.2|35354.1|35351.7|85
1650552710000|2022-04-21 14:51:50|35360.1|35357.7|35362.1|35359.7|35365.6|35363.2|35355.6|35353.2|74
1650552720000|2022-04-21 14:52:00|35361.6|35359.2|35365.1|35362.7|35369.1|35366.7|35359.6|35357.2|98
1650552730000|2022-04-21 14:52:10|35365.6|35363.2|35362.1|35359.7|35366.1|35363.7|35361.1|35358.7|25
1650552740000|2022-04-21 14:52:20|35361.6|35359.2|35359.1|35356.7|35364.6|35362.2|35359.1|35356.7|48
1650552750000|2022-04-21 14:52:30|35359.6|35357.2|35353.6|35351.2|35360.1|35357.7|35352.6|35350.2|60
1650552760000|2022-04-21 14:52:40|35354.1|35351.7|35360.6|35358.2|35362.6|35360.2|35352.6|35350.2|31
1650552770000|2022-04-21 14:52:50|35361.1|35358.7|35365.6|35363.2|35366.1|35363.7|35360.1|35357.7|16
1650552780000|2022-04-21 14:53:00|35366.1|35363.7|35368.1|35365.7|35369.6|35367.2|35362.1|35359.7|33
1650552790000|2022-04-21 14:53:10|35367.6|35365.2|35376.1|35373.7|35376.1|35373.7|35364.1|35361.7|47
1650552800000|2022-04-21 14:53:20|35375.6|35373.2|35379.1|35376.7|35379.1|35376.7|35375.1|35372.7|48
1650552810000|2022-04-21 14:53:30|35378.6|35376.2|35374.6|35372.2|35378.6|35376.2|35374.1|35371.7|33
1650552820000|2022-04-21 14:53:40|35374.1|35371.7|35381.6|35379.2|35381.6|35379.2|35373.6|35371.2|30
1650552830000|2022-04-21 14:53:50|35382.1|35379.7|35381.1|35378.7|35385.6|35383.2|35380.6|35378.2|54
1650552840000|2022-04-21 14:54:00|35380.6|35378.2|35383.1|35380.7|35385.1|35382.7|35379.1|35376.7|50
1650552850000|2022-04-21 14:54:10|35382.6|35380.2|35384.1|35381.7|35385.6|35383.2|35379.1|35376.7|68
1650552860000|2022-04-21 14:54:20|35384.6|35382.2|35389.6|35387.2|35389.6|35387.2|35383.6|35381.2|58
1650552870000|2022-04-21 14:54:30|35390.6|35388.2|35386.6|35384.2|35390.6|35388.2|35382.6|35380.2|47
1650552880000|2022-04-21 14:54:40|35386.1|35383.7|35387.1|35384.7|35391.1|35388.7|35381.1|35378.7|79
1650552890000|2022-04-21 14:54:50|35386.6|35384.2|35385.6|35383.2|35388.1|35385.7|35383.6|35381.2|25
1650552900000|2022-04-21 14:55:00|35386.1|35383.7|35380.1|35377.7|35386.6|35384.2|35379.6|35377.2|33
1650552910000|2022-04-21 14:55:10|35380.6|35378.2|35381.1|35378.7|35384.6|35382.2|35380.1|35377.7|28
1650552920000|2022-04-21 14:55:20|35381.6|35379.2|35381.1|35378.7|35382.6|35380.2|35378.6|35376.2|12
1650552930000|2022-04-21 14:55:30|35381.6|35379.2|35376.1|35373.7|35381.6|35379.2|35374.1|35371.7|37
1650552940000|2022-04-21 14:55:40|35375.6|35373.2|35369.1|35366.7|35378.1|35375.7|35369.1|35366.7|54
1650552950000|2022-04-21 14:55:50|35368.6|35366.2|35365.6|35363.2|35368.6|35366.2|35364.6|35362.2|54
1650552960000|2022-04-21 14:56:00|35365.1|35362.7|35372.6|35370.2|35373.1|35370.7|35363.6|35361.2|64
1650552970000|2022-04-21 14:56:10|35373.1|35370.7|35376.6|35374.2|35380.6|35378.2|35373.1|35370.7|41
1650552980000|2022-04-21 14:56:20|35377.1|35374.7|35376.1|35373.7|35380.1|35377.7|35374.6|35372.2|62
1650552990000|2022-04-21 14:56:30|35376.6|35374.2|35376.1|35373.7|35377.1|35374.7|35372.1|35369.7|25
1650553000000|2022-04-21 14:56:40|35376.6|35374.2|35374.1|35371.7|35377.6|35375.2|35373.6|35371.2|23
1650553010000|2022-04-21 14:56:50|35373.6|35371.2|35368.1|35365.7|35373.6|35371.2|35368.1|35365.7|27
1650553020000|2022-04-21 14:57:00|35367.6|35365.2|35366.6|35364.2|35368.6|35366.2|35363.6|35361.2|74
1650553030000|2022-04-21 14:57:10|35367.1|35364.7|35362.6|35360.2|35367.1|35364.7|35361.6|35359.2|15
1650553040000|2022-04-21 14:57:20|35362.1|35359.7|35368.1|35365.7|35370.6|35368.2|35359.6|35357.2|77
1650553050000|2022-04-21 14:57:30|35367.1|35364.7|35368.1|35365.7|35369.1|35366.7|35364.6|35362.2|36
1650553060000|2022-04-21 14:57:40|35368.6|35366.2|35373.6|35371.2|35374.6|35372.2|35366.6|35364.2|85
1650553070000|2022-04-21 14:57:50|35373.1|35370.7|35379.6|35377.2|35381.1|35378.7|35373.1|35370.7|53
1650553080000|2022-04-21 14:58:00|35379.1|35376.7|35382.6|35380.2|35384.6|35382.2|35378.6|35376.2|60
1650553090000|2022-04-21 14:58:10|35383.1|35380.7|35374.6|35372.2|35383.1|35380.7|35374.6|35372.2|43
1650553100000|2022-04-21 14:58:20|35375.1|35372.7|35369.1|35366.7|35375.1|35372.7|35368.6|35366.2|44
1650553110000|2022-04-21 14:58:30|35369.6|35367.2|35372.6|35370.2|35373.6|35371.2|35369.1|35366.7|39
1650553120000|2022-04-21 14:58:40|35373.6|35371.2|35376.1|35373.7|35376.6|35374.2|35372.1|35369.7|14
1650553130000|2022-04-21 14:58:50|35376.6|35374.2|35379.6|35377.2|35382.1|35379.7|35375.6|35373.2|36
1650553140000|2022-04-21 14:59:00|35380.1|35377.7|35381.1|35378.7|35382.1|35379.7|35377.1|35374.7|68
1650553150000|2022-04-21 14:59:10|35381.6|35379.2|35378.6|35376.2|35382.6|35380.2|35376.6|35374.2|64
1650553160000|2022-04-21 14:59:20|35378.1|35375.7|35372.1|35369.7|35379.6|35377.2|35369.1|35366.7|60
1650553170000|2022-04-21 14:59:30|35371.6|35369.2|35370.1|35367.7|35372.6|35370.2|35368.6|35366.2|24
1650553180000|2022-04-21 14:59:40|35369.6|35367.2|35374.1|35371.7|35375.1|35372.7|35369.6|35367.2|19
1650553190000|2022-04-21 14:59:50|35374.6|35372.2|35377.1|35374.7|35380.6|35378.2|35374.6|35372.2|25
1650553200000|2022-04-21 15:00:00|35376.1|35373.7|35372.1|35369.7|35377.1|35374.7|35369.6|35367.2|60
1650553210000|2022-04-21 15:00:10|35371.6|35369.2|35367.6|35365.2|35371.6|35369.2|35363.6|35361.2|41
1650553220000|2022-04-21 15:00:20|35368.1|35365.7|35363.1|35360.7|35369.1|35366.7|35362.6|35360.2|44
1650553230000|2022-04-21 15:00:30|35363.6|35361.2|35362.1|35359.7|35363.6|35361.2|35359.6|35357.2|53
1650553240000|2022-04-21 15:00:40|35362.6|35360.2|35367.6|35365.2|35372.6|35370.2|35362.6|35360.2|56
1650553250000|2022-04-21 15:00:50|35368.6|35366.2|35374.6|35372.2|35375.1|35372.7|35368.1|35365.7|46
1650553260000|2022-04-21 15:01:00|35374.1|35371.7|35379.6|35377.2|35380.1|35377.7|35372.1|35369.7|75
1650553270000|2022-04-21 15:01:10|35380.1|35377.7|35377.1|35374.7|35381.6|35379.2|35373.1|35370.7|49
1650553280000|2022-04-21 15:01:20|35376.1|35373.7|35379.1|35376.7|35379.6|35377.2|35374.1|35371.7|24
1650553290000|2022-04-21 15:01:30|35379.6|35377.2|35380.6|35378.2|35380.6|35378.2|35376.6|35374.2|22
1650553300000|2022-04-21 15:01:40|35380.1|35377.7|35382.1|35379.7|35383.6|35381.2|35380.1|35377.7|38
1650553310000|2022-04-21 15:01:50|35382.6|35380.2|35389.1|35386.7|35389.6|35387.2|35381.1|35378.7|80
1650553320000|2022-04-21 15:02:00|35388.6|35386.2|35375.1|35372.7|35388.6|35386.2|35375.1|35372.7|72
1650553330000|2022-04-21 15:02:10|35375.6|35373.2|35373.6|35371.2|35376.6|35374.2|35371.6|35369.2|42
1650553340000|2022-04-21 15:02:20|35374.1|35371.7|35368.1|35365.7|35374.1|35371.7|35366.1|35363.7|79
1650553350000|2022-04-21 15:02:30|35367.6|35365.2|35374.1|35371.7|35374.1|35371.7|35366.1|35363.7|41
1650553360000|2022-04-21 15:02:40|35374.6|35372.2|35373.1|35370.7|35375.6|35373.2|35370.1|35367.7|30
1650553370000|2022-04-21 15:02:50|35373.6|35371.2|35372.1|35369.7|35375.6|35373.2|35368.6|35366.2|48
1650553380000|2022-04-21 15:03:00|35371.6|35369.2|35363.1|35360.7|35371.6|35369.2|35363.1|35360.7|69
1650553390000|2022-04-21 15:03:10|35363.6|35361.2|35366.1|35363.7|35368.1|35365.7|35363.6|35361.2|38
1650553400000|2022-04-21 15:03:20|35365.6|35363.2|35360.1|35357.7|35366.6|35364.2|35360.1|35357.7|52
1650553410000|2022-04-21 15:03:30|35360.6|35358.2|35361.1|35358.7|35362.6|35360.2|35358.6|35356.2|55
1650553420000|2022-04-21 15:03:40|35361.6|35359.2|35364.1|35361.7|35366.1|35363.7|35360.1|35357.7|72
1650553430000|2022-04-21 15:03:50|35364.6|35362.2|35363.1|35360.7|35366.6|35364.2|35362.1|35359.7|16
1650553440000|2022-04-21 15:04:00|35362.6|35360.2|35368.1|35365.7|35370.6|35368.2|35362.1|35359.7|90
1650553450000|2022-04-21 15:04:10|35367.6|35365.2|35366.1|35363.7|35368.6|35366.2|35363.6|35361.2|66
1650553460000|2022-04-21 15:04:20|35365.6|35363.2|35365.1|35362.7|35368.1|35365.7|35364.1|35361.7|23
1650553470000|2022-04-21 15:04:30|35364.6|35362.2|35368.1|35365.7|35370.1|35367.7|35364.1|35361.7|31
1650553480000|2022-04-21 15:04:40|35367.6|35365.2|35371.1|35368.7|35371.1|35368.7|35366.6|35364.2|16
1650553490000|2022-04-21 15:04:50|35370.6|35368.2|35369.6|35367.2|35371.1|35368.7|35367.1|35364.7|15
1650553500000|2022-04-21 15:05:00|35370.1|35367.7|35367.6|35365.2|35371.6|35369.2|35365.1|35362.7|30
1650553510000|2022-04-21 15:05:10|35367.1|35364.7|35357.6|35355.2|35367.1|35364.7|35355.6|35353.2|64
1650553520000|2022-04-21 15:05:20|35358.1|35355.7|35357.1|35354.7|35359.6|35357.2|35354.6|35352.2|52
1650553530000|2022-04-21 15:05:30|35356.6|35354.2|35357.1|35354.7|35361.6|35359.2|35355.6|35353.2|43
1650553540000|2022-04-21 15:05:40|35356.6|35354.2|35351.6|35349.2|35358.1|35355.7|35350.6|35348.2|43
1650553550000|2022-04-21 15:05:50|35351.1|35348.7|35349.1|35346.7|35353.1|35350.7|35348.6|35346.2|43
1650553560000|2022-04-21 15:06:00|35348.6|35346.2|35338.1|35335.7|35349.1|35346.7|35338.1|35335.7|121
1650553570000|2022-04-21 15:06:10|35337.6|35335.2|35337.6|35335.2|35338.1|35335.7|35331.6|35329.2|148
1650553580000|2022-04-21 15:06:20|35337.1|35334.7|35342.6|35340.2|35343.1|35340.7|35335.1|35332.7|52
1650553590000|2022-04-21 15:06:30|35343.1|35340.7|35354.1|35351.7|35354.1|35351.7|35340.6|35338.2|87
1650553600000|2022-04-21 15:06:40|35353.6|35351.2|35353.1|35350.7|35355.1|35352.7|35349.1|35346.7|55
1650553610000|2022-04-21 15:06:50|35353.6|35351.2|35356.6|35354.2|35358.1|35355.7|35352.1|35349.7|62
1650553620000|2022-04-21 15:07:00|35357.1|35354.7|35359.1|35356.7|35360.6|35358.2|35356.6|35354.2|61
1650553630000|2022-04-21 15:07:10|35359.6|35357.2|35351.1|35348.7|35360.1|35357.7|35348.1|35345.7|49
1650553640000|2022-04-21 15:07:20|35350.6|35348.2|35361.1|35358.7|35362.1|35359.7|35350.6|35348.2|57
1650553650000|2022-04-21 15:07:30|35360.1|35357.7|35359.1|35356.7|35362.1|35359.7|35356.1|35353.7|20
1650553660000|2022-04-21 15:07:40|35359.6|35357.2|35356.1|35353.7|35360.1|35357.7|35354.1|35351.7|35
1650553670000|2022-04-21 15:07:50|35355.6|35353.2|35355.6|35353.2|35361.1|35358.7|35354.6|35352.2|45
1650553680000|2022-04-21 15:08:00|35355.1|35352.7|35348.1|35345.7|35355.1|35352.7|35346.1|35343.7|52
1650553690000|2022-04-21 15:08:10|35347.6|35345.2|35349.6|35347.2|35355.1|35352.7|35345.6|35343.2|41
1650553700000|2022-04-21 15:08:20|35349.1|35346.7|35346.6|35344.2|35355.6|35353.2|35346.6|35344.2|65
1650553710000|2022-04-21 15:08:30|35346.1|35343.7|35348.1|35345.7|35349.1|35346.7|35343.6|35341.2|41
1650553720000|2022-04-21 15:08:40|35348.6|35346.2|35348.1|35345.7|35349.6|35347.2|35344.6|35342.2|22
1650553730000|2022-04-21 15:08:50|35348.6|35346.2|35350.1|35347.7|35351.1|35348.7|35347.1|35344.7|24
1650553740000|2022-04-21 15:09:00|35349.6|35347.2|35349.1|35346.7|35350.1|35347.7|35344.1|35341.7|37
1650553750000|2022-04-21 15:09:10|35351.1|35348.7|35346.1|35343.7|35351.1|35348.7|35344.6|35342.2|30
1650553760000|2022-04-21 15:09:20|35346.6|35344.2|35347.6|35345.2|35348.6|35346.2|35343.6|35341.2|18
1650553770000|2022-04-21 15:09:30|35348.1|35345.7|35353.1|35350.7|35357.1|35354.7|35347.6|35345.2|53
1650553780000|2022-04-21 15:09:40|35353.6|35351.2|35349.1|35346.7|35354.1|35351.7|35346.6|35344.2|13
1650553790000|2022-04-21 15:09:50|35348.6|35346.2|35348.6|35346.2|35352.1|35349.7|35346.1|35343.7|14
1650553800000|2022-04-21 15:10:00|35349.1|35346.7|35355.1|35352.7|35355.1|35352.7|35345.1|35342.7|27
1650553810000|2022-04-21 15:10:10|35354.6|35352.2|35351.6|35349.2|35355.1|35352.7|35350.6|35348.2|9
1650553820000|2022-04-21 15:10:20|35352.1|35349.7|35356.1|35353.7|35356.1|35353.7|35351.6|35349.2|21
1650553830000|2022-04-21 15:10:30|35355.6|35353.2|35349.1|35346.7|35356.1|35353.7|35349.1|35346.7|17
1650553840000|2022-04-21 15:10:40|35348.1|35345.7|35353.1|35350.7|35355.1|35352.7|35346.1|35343.7|32
1650553850000|2022-04-21 15:10:50|35353.6|35351.2|35352.1|35349.7|35355.6|35353.2|35350.1|35347.7|5
1650553860000|2022-04-21 15:11:00|35351.6|35349.2|35364.6|35362.2|35364.6|35362.2|35351.6|35349.2|103
1650553870000|2022-04-21 15:11:10|35364.1|35361.7|35371.6|35369.2|35371.6|35369.2|35364.1|35361.7|61
1650553880000|2022-04-21 15:11:20|35371.1|35368.7|35375.1|35372.7|35375.6|35373.2|35370.6|35368.2|76
1650553890000|2022-04-21 15:11:30|35375.6|35373.2|35376.1|35373.7|35377.1|35374.7|35372.6|35370.2|48
1650553900000|2022-04-21 15:11:40|35375.6|35373.2|35374.6|35372.2|35381.1|35378.7|35373.6|35371.2|60
1650553910000|2022-04-21 15:11:50|35375.1|35372.7|35371.1|35368.7|35379.6|35377.2|35371.1|35368.7|43
1650553920000|2022-04-21 15:12:00|35371.6|35369.2|35372.1|35369.7|35373.6|35371.2|35367.6|35365.2|64
1650553930000|2022-04-21 15:12:10|35371.6|35369.2|35371.6|35369.2|35375.6|35373.2|35371.1|35368.7|21
1650553940000|2022-04-21 15:12:20|35372.1|35369.7|35374.1|35371.7|35376.1|35373.7|35370.6|35368.2|24
1650553950000|2022-04-21 15:12:30|35374.6|35372.2|35372.1|35369.7|35374.6|35372.2|35370.6|35368.2|15
1650553960000|2022-04-21 15:12:40|35371.6|35369.2|35371.6|35369.2|35373.6|35371.2|35370.1|35367.7|6
1650553970000|2022-04-21 15:12:50|35372.1|35369.7|35373.1|35370.7|35374.6|35372.2|35369.6|35367.2|15
1650553980000|2022-04-21 15:13:00|35373.6|35371.2|35368.6|35366.2|35374.6|35372.2|35366.1|35363.7|44
1650553990000|2022-04-21 15:13:10|35370.1|35367.7|35372.1|35369.7|35375.6|35373.2|35370.1|35367.7|19
1650554000000|2022-04-21 15:13:20|35371.6|35369.2|35375.1|35372.7|35376.1|35373.7|35371.1|35368.7|25
1650554010000|2022-04-21 15:13:30|35376.1|35373.7|35376.6|35374.2|35379.6|35377.2|35374.6|35372.2|41
1650554020000|2022-04-21 15:13:40|35377.1|35374.7|35376.6|35374.2|35380.6|35378.2|35374.1|35371.7|34
1650554030000|2022-04-21 15:13:50|35377.1|35374.7|35374.6|35372.2|35378.1|35375.7|35373.1|35370.7|25
1650554040000|2022-04-21 15:14:00|35374.1|35371.7|35376.6|35374.2|35379.1|35376.7|35374.1|35371.7|53
1650554050000|2022-04-21 15:14:10|35377.1|35374.7|35367.1|35364.7|35377.1|35374.7|35365.1|35362.7|68
1650554060000|2022-04-21 15:14:20|35366.6|35364.2|35370.1|35367.7|35373.1|35370.7|35364.6|35362.2|42
1650554070000|2022-04-21 15:14:30|35370.6|35368.2|35370.6|35368.2|35371.6|35369.2|35367.6|35365.2|14
1650554080000|2022-04-21 15:14:40|35371.1|35368.7|35364.6|35362.2|35372.1|35369.7|35364.6|35362.2|44
1650554090000|2022-04-21 15:14:50|35364.1|35361.7|35370.1|35367.7|35371.6|35369.2|35362.6|35360.2|21
1650554100000|2022-04-21 15:15:00|35370.6|35368.2|35363.6|35361.2|35370.6|35368.2|35362.1|35359.7|51
1650554110000|2022-04-21 15:15:10|35364.1|35361.7|35359.6|35357.2|35365.1|35362.7|35359.6|35357.2|23
1650554120000|2022-04-21 15:15:20|35357.1|35354.7|35362.6|35360.2|35362.6|35360.2|35357.1|35354.7|41
1650554130000|2022-04-21 15:15:30|35362.1|35359.7|35362.1|35359.7|35363.1|35360.7|35357.6|35355.2|29
1650554140000|2022-04-21 15:15:40|35362.6|35360.2|35364.6|35362.2|35365.1|35362.7|35360.1|35357.7|14
1650554150000|2022-04-21 15:15:50|35364.1|35361.7|35359.1|35356.7|35365.6|35363.2|35358.1|35355.7|42
1650554160000|2022-04-21 15:16:00|35358.6|35356.2|35355.1|35352.7|35359.6|35357.2|35354.6|35352.2|52
1650554170000|2022-04-21 15:16:10|35354.6|35352.2|35351.6|35349.2|35356.1|35353.7|35351.1|35348.7|22
1650554180000|2022-04-21 15:16:20|35352.1|35349.7|35354.1|35351.7|35354.1|35351.7|35350.6|35348.2|1
1650554190000|2022-04-21 15:16:30|35354.6|35352.2|35360.6|35358.2|35360.6|35358.2|35354.1|35351.7|61
1650554200000|2022-04-21 15:16:40|35359.1|35356.7|35362.1|35359.7|35363.6|35361.2|35358.1|35355.7|27
1650554210000|2022-04-21 15:16:50|35362.6|35360.2|35364.6|35362.2|35367.1|35364.7|35361.6|35359.2|23
1650554220000|2022-04-21 15:17:00|35364.1|35361.7|35365.6|35363.2|35367.1|35364.7|35360.6|35358.2|52
1650554230000|2022-04-21 15:17:10|35365.1|35362.7|35359.1|35356.7|35365.6|35363.2|35357.1|35354.7|18
1650554240000|2022-04-21 15:17:20|35358.6|35356.2|35359.1|35356.7|35363.6|35361.2|35358.1|35355.7|39
1650554250000|2022-04-21 15:17:30|35358.6|35356.2|35359.6|35357.2|35361.6|35359.2|35357.6|35355.2|24
1650554260000|2022-04-21 15:17:40|35359.1|35356.7|35350.6|35348.2|35360.1|35357.7|35350.1|35347.7|50
1650554270000|2022-04-21 15:17:50|35351.1|35348.7|35354.6|35352.2|35355.6|35353.2|35350.1|35347.7|27
1650554280000|2022-04-21 15:18:00|35355.1|35352.7|35347.6|35345.2|35355.1|35352.7|35345.1|35342.7|43
1650554290000|2022-04-21 15:18:10|35348.1|35345.7|35350.1|35347.7|35351.6|35349.2|35346.6|35344.2|46
1650554300000|2022-04-21 15:18:20|35350.6|35348.2|35346.1|35343.7|35351.1|35348.7|35345.1|35342.7|29
1650554310000|2022-04-21 15:18:30|35345.6|35343.2|35346.6|35344.2|35347.6|35345.2|35344.1|35341.7|29
1650554320000|2022-04-21 15:18:40|35346.1|35343.7|35346.6|35344.2|35347.6|35345.2|35344.6|35342.2|33
1650554330000|2022-04-21 15:18:50|35346.1|35343.7|35341.6|35339.2|35346.6|35344.2|35340.6|35338.2|19
1650554340000|2022-04-21 15:19:00|35342.1|35339.7|35345.1|35342.7|35345.1|35342.7|35341.1|35338.7|38
1650554350000|2022-04-21 15:19:10|35344.6|35342.2|35345.1|35342.7|35349.1|35346.7|35344.1|35341.7|35
1650554360000|2022-04-21 15:19:20|35345.6|35343.2|35332.1|35329.7|35346.6|35344.2|35329.6|35327.2|206
1650554370000|2022-04-21 15:19:30|35331.6|35329.2|35346.1|35343.7|35348.6|35346.2|35328.1|35325.7|227
1650554380000|2022-04-21 15:19:40|35346.6|35344.2|35354.1|35351.7|35355.1|35352.7|35346.6|35344.2|41
1650554390000|2022-04-21 15:19:50|35354.6|35352.2|35358.1|35355.7|35359.6|35357.2|35354.1|35351.7|72
1650554400000|2022-04-21 15:20:00|35357.6|35355.2|35354.1|35351.7|35359.1|35356.7|35350.1|35347.7|136
1650554410000|2022-04-21 15:20:10|35354.6|35352.2|35354.1|35351.7|35357.1|35354.7|35353.1|35350.7|37
1650554420000|2022-04-21 15:20:20|35354.6|35352.2|35350.1|35347.7|35356.1|35353.7|35349.1|35346.7|61
1650554430000|2022-04-21 15:20:30|35349.6|35347.2|35349.6|35347.2|35351.6|35349.2|35348.1|35345.7|35
1650554440000|2022-04-21 15:20:40|35349.1|35346.7|35341.6|35339.2|35351.1|35348.7|35340.1|35337.7|46
1650554450000|2022-04-21 15:20:50|35341.1|35338.7|35334.1|35331.7|35341.6|35339.2|35333.6|35331.2|56
1650554460000|2022-04-21 15:21:00|35333.1|35330.7|35321.6|35319.2|35333.1|35330.7|35320.6|35318.2|134
1650554470000|2022-04-21 15:21:10|35321.1|35318.7|35311.1|35308.7|35321.1|35318.7|35311.1|35308.7|123
1650554480000|2022-04-21 15:21:20|35310.6|35308.2|35312.1|35309.7|35319.6|35317.2|35310.6|35308.2|67
1650554490000|2022-04-21 15:21:30|35312.6|35310.2|35317.6|35315.2|35318.6|35316.2|35309.1|35306.7|99
1650554500000|2022-04-21 15:21:40|35318.1|35315.7|35309.6|35307.2|35320.1|35317.7|35309.6|35307.2|72
1650554510000|2022-04-21 15:21:50|35309.1|35306.7|35316.1|35313.7|35316.1|35313.7|35309.1|35306.7|27
1650554520000|2022-04-21 15:22:00|35315.6|35313.2|35314.1|35311.7|35318.6|35316.2|35314.1|35311.7|78
1650554530000|2022-04-21 15:22:10|35313.6|35311.2|35320.6|35318.2|35320.6|35318.2|35313.1|35310.7|70
1650554540000|2022-04-21 15:22:20|35321.6|35319.2|35320.6|35318.2|35322.6|35320.2|35315.1|35312.7|56
1650554550000|2022-04-21 15:22:30|35318.1|35315.7|35320.1|35317.7|35321.6|35319.2|35317.6|35315.2|18
1650554560000|2022-04-21 15:22:40|35319.6|35317.2|35316.1|35313.7|35321.1|35318.7|35314.6|35312.2|47
1650554570000|2022-04-21 15:22:50|35316.6|35314.2|35315.6|35313.2|35318.1|35315.7|35313.6|35311.2|43
1650554580000|2022-04-21 15:23:00|35315.1|35312.7|35322.1|35319.7|35324.1|35321.7|35313.1|35310.7|55
1650554590000|2022-04-21 15:23:10|35321.6|35319.2|35321.1|35318.7|35323.6|35321.2|35320.1|35317.7|23
1650554600000|2022-04-21 15:23:20|35321.6|35319.2|35320.1|35317.7|35325.1|35322.7|35319.6|35317.2|39
1650554610000|2022-04-21 15:23:30|35319.6|35317.2|35320.1|35317.7|35322.1|35319.7|35316.6|35314.2|34
1650554620000|2022-04-21 15:23:40|35320.6|35318.2|35323.1|35320.7|35324.6|35322.2|35319.1|35316.7|30
1650554630000|2022-04-21 15:23:50|35323.6|35321.2|35320.6|35318.2|35323.6|35321.2|35317.6|35315.2|22
1650554640000|2022-04-21 15:24:00|35320.1|35317.7|35326.1|35323.7|35330.1|35327.7|35320.1|35317.7|80
1650554650000|2022-04-21 15:24:10|35325.6|35323.2|35334.1|35331.7|35335.1|35332.7|35325.1|35322.7|67
1650554660000|2022-04-21 15:24:20|35334.6|35332.2|35335.1|35332.7|35338.6|35336.2|35333.6|35331.2|104
1650554670000|2022-04-21 15:24:30|35335.6|35333.2|35337.1|35334.7|35338.6|35336.2|35335.1|35332.7|65
1650554680000|2022-04-21 15:24:40|35337.6|35335.2|35338.1|35335.7|35338.1|35335.7|35334.6|35332.2|20
1650554690000|2022-04-21 15:24:50|35338.6|35336.2|35337.1|35334.7|35342.1|35339.7|35337.1|35334.7|36
1650554700000|2022-04-21 15:25:00|35337.6|35335.2|35351.1|35348.7|35352.6|35350.2|35337.6|35335.2|111
1650554710000|2022-04-21 15:25:10|35351.6|35349.2|35353.1|35350.7|35355.1|35352.7|35350.1|35347.7|117
1650554720000|2022-04-21 15:25:20|35352.1|35349.7|35347.1|35344.7|35354.1|35351.7|35346.6|35344.2|78
1650554730000|2022-04-21 15:25:30|35346.6|35344.2|35351.1|35348.7|35351.6|35349.2|35345.1|35342.7|21
1650554740000|2022-04-21 15:25:40|35350.6|35348.2|35351.1|35348.7|35352.6|35350.2|35349.6|35347.2|20
1650554750000|2022-04-21 15:25:50|35350.6|35348.2|35350.6|35348.2|35351.6|35349.2|35347.1|35344.7|20
1650554760000|2022-04-21 15:26:00|35350.1|35347.7|35354.1|35351.7|35354.6|35352.2|35349.1|35346.7|40
1650554770000|2022-04-21 15:26:10|35354.6|35352.2|35348.1|35345.7|35355.6|35353.2|35346.1|35343.7|25
1650554780000|2022-04-21 15:26:20|35347.6|35345.2|35346.1|35343.7|35348.1|35345.7|35344.6|35342.2|33
1650554790000|2022-04-21 15:26:30|35345.6|35343.2|35352.6|35350.2|35352.6|35350.2|35344.1|35341.7|48
1650554800000|2022-04-21 15:26:40|35352.1|35349.7|35348.6|35346.2|35354.1|35351.7|35347.1|35344.7|24
1650554810000|2022-04-21 15:26:50|35349.1|35346.7|35349.1|35346.7|35351.1|35348.7|35348.1|35345.7|10
1650554820000|2022-04-21 15:27:00|35349.6|35347.2|35362.6|35360.2|35362.6|35360.2|35348.6|35346.2|66
1650554830000|2022-04-21 15:27:10|35362.1|35359.7|35359.1|35356.7|35364.6|35362.2|35359.1|35356.7|61
1650554840000|2022-04-21 15:27:20|35359.6|35357.2|35358.6|35356.2|35360.1|35357.7|35353.6|35351.2|58
1650554850000|2022-04-21 15:27:30|35359.1|35356.7|35357.1|35354.7|35359.1|35356.7|35354.1|35351.7|40
1650554860000|2022-04-21 15:27:40|35356.6|35354.2|35356.6|35354.2|35357.6|35355.2|35355.1|35352.7|28
1650554870000|2022-04-21 15:27:50|35356.1|35353.7|35355.1|35352.7|35357.1|35354.7|35350.1|35347.7|44
1650554880000|2022-04-21 15:28:00|35355.6|35353.2|35347.6|35345.2|35357.1|35354.7|35347.6|35345.2|39
1650554890000|2022-04-21 15:28:10|35346.1|35343.7|35340.6|35338.2|35347.1|35344.7|35339.1|35336.7|47
1650554900000|2022-04-21 15:28:20|35341.1|35338.7|35337.6|35335.2|35341.6|35339.2|35337.1|35334.7|37
1650554910000|2022-04-21 15:28:30|35337.1|35334.7|35342.1|35339.7|35342.6|35340.2|35336.6|35334.2|21
1650554920000|2022-04-21 15:28:40|35342.6|35340.2|35340.1|35337.7|35346.6|35344.2|35339.6|35337.2|10
1650554930000|2022-04-21 15:28:50|35340.6|35338.2|35338.1|35335.7|35341.1|35338.7|35336.6|35334.2|8
1650554940000|2022-04-21 15:29:00|35337.6|35335.2|35329.1|35326.7|35337.6|35335.2|35328.1|35325.7|88
1650554950000|2022-04-21 15:29:10|35328.6|35326.2|35320.1|35317.7|35328.6|35326.2|35319.1|35316.7|65
1650554960000|2022-04-21 15:29:20|35320.6|35318.2|35322.1|35319.7|35325.1|35322.7|35319.1|35316.7|19
1650554970000|2022-04-21 15:29:30|35321.6|35319.2|35327.1|35324.7|35329.6|35327.2|35321.1|35318.7|40
1650554980000|2022-04-21 15:29:40|35327.6|35325.2|35331.1|35328.7|35332.1|35329.7|35326.1|35323.7|27
1650554990000|2022-04-21 15:29:50|35330.1|35327.7|35332.6|35330.2|35335.6|35333.2|35329.6|35327.2|39
1650555000000|2022-04-21 15:30:00|35332.1|35329.7|35322.1|35319.7|35332.1|35329.7|35321.1|35318.7|84
1650555010000|2022-04-21 15:30:10|35322.6|35320.2|35330.1|35327.7|35330.1|35327.7|35320.6|35318.2|50
1650555020000|2022-04-21 15:30:20|35329.6|35327.2|35336.6|35334.2|35336.6|35334.2|35329.1|35326.7|71
1650555030000|2022-04-21 15:30:30|35336.1|35333.7|35331.1|35328.7|35336.6|35334.2|35331.1|35328.7|29
1650555040000|2022-04-21 15:30:40|35330.6|35328.2|35325.1|35322.7|35332.1|35329.7|35325.1|35322.7|15
1650555050000|2022-04-21 15:30:50|35325.6|35323.2|35327.6|35325.2|35329.1|35326.7|35325.1|35322.7|14
1650555060000|2022-04-21 15:31:00|35328.1|35325.7|35324.6|35322.2|35328.6|35326.2|35323.1|35320.7|34
1650555070000|2022-04-21 15:31:10|35326.1|35323.7|35320.1|35317.7|35326.6|35324.2|35319.6|35317.2|19
1650555080000|2022-04-21 15:31:20|35320.6|35318.2|35321.6|35319.2|35322.1|35319.7|35317.1|35314.7|69
1650555090000|2022-04-21 15:31:30|35322.1|35319.7|35325.1|35322.7|35326.6|35324.2|35321.6|35319.2|36
1650555100000|2022-04-21 15:31:40|35324.6|35322.2|35318.1|35315.7|35325.6|35323.2|35317.6|35315.2|47
1650555110000|2022-04-21 15:31:50|35318.6|35316.2|35313.1|35310.7|35318.6|35316.2|35309.6|35307.2|80
1650555120000|2022-04-21 15:32:00|35312.6|35310.2|35315.1|35312.7|35323.1|35320.7|35311.6|35309.2|64
1650555130000|2022-04-21 15:32:10|35314.6|35312.2|35318.1|35315.7|35319.1|35316.7|35314.1|35311.7|26
1650555140000|2022-04-21 15:32:20|35317.6|35315.2|35305.1|35302.7|35318.1|35315.7|35302.1|35299.7|153
1650555150000|2022-04-21 15:32:30|35305.6|35303.2|35304.1|35301.7|35307.6|35305.2|35303.1|35300.7|23
1650555160000|2022-04-21 15:32:40|35304.6|35302.2|35300.6|35298.2|35305.1|35302.7|35296.1|35293.7|106
1650555170000|2022-04-21 15:32:50|35301.1|35298.7|35295.6|35293.2|35301.1|35298.7|35292.6|35290.2|53
1650555180000|2022-04-21 15:33:00|35296.1|35293.7|35300.1|35297.7|35301.6|35299.2|35294.6|35292.2|103
1650555190000|2022-04-21 15:33:10|35299.6|35297.2|35308.6|35306.2|35309.1|35306.7|35299.6|35297.2|64
1650555200000|2022-04-21 15:33:20|35309.6|35307.2|35304.6|35302.2|35321.6|35319.2|35302.6|35300.2|167
1650555210000|2022-04-21 15:33:30|35305.1|35302.7|35291.1|35288.7|35307.1|35304.7|35290.6|35288.2|99
1650555220000|2022-04-21 15:33:40|35290.6|35288.2|35289.6|35287.2|35291.6|35289.2|35275.6|35273.2|394
1650555230000|2022-04-21 15:33:50|35289.1|35286.7|35288.1|35285.7|35290.6|35288.2|35285.1|35282.7|89
1650555240000|2022-04-21 15:34:00|35287.6|35285.2|35297.1|35294.7|35300.1|35297.7|35284.6|35282.2|84
1650555250000|2022-04-21 15:34:10|35296.6|35294.2|35298.1|35295.7|35302.1|35299.7|35294.6|35292.2|43
1650555260000|2022-04-21 15:34:20|35297.6|35295.2|35306.1|35303.7|35306.6|35304.2|35293.1|35290.7|55
1650555270000|2022-04-21 15:34:30|35306.6|35304.2|35309.6|35307.2|35310.6|35308.2|35305.1|35302.7|58
1650555280000|2022-04-21 15:34:40|35309.1|35306.7|35303.1|35300.7|35312.1|35309.7|35302.1|35299.7|44
1650555290000|2022-04-21 15:34:50|35302.6|35300.2|35305.1|35302.7|35306.1|35303.7|35297.1|35294.7|38
1650555300000|2022-04-21 15:35:00|35305.6|35303.2|35303.6|35301.2|35306.1|35303.7|35299.6|35297.2|59
1650555310000|2022-04-21 15:35:10|35304.1|35301.7|35303.1|35300.7|35306.6|35304.2|35298.6|35296.2|32
1650555320000|2022-04-21 15:35:20|35302.6|35300.2|35301.1|35298.7|35307.1|35304.7|35300.6|35298.2|27
1650555330000|2022-04-21 15:35:30|35300.6|35298.2|35304.1|35301.7|35305.6|35303.2|35300.6|35298.2|51
1650555340000|2022-04-21 15:35:40|35304.6|35302.2|35297.1|35294.7|35304.6|35302.2|35294.6|35292.2|29
1650555350000|2022-04-21 15:35:50|35296.6|35294.2|35309.1|35306.7|35309.6|35307.2|35296.1|35293.7|37
1650555360000|2022-04-21 15:36:00|35309.6|35307.2|35317.6|35315.2|35319.6|35317.2|35309.6|35307.2|77
1650555370000|2022-04-21 15:36:10|35316.6|35314.2|35310.6|35308.2|35317.1|35314.7|35309.1|35306.7|59
1650555380000|2022-04-21 15:36:20|35310.1|35307.7|35310.6|35308.2|35311.1|35308.7|35304.1|35301.7|38
1650555390000|2022-04-21 15:36:30|35311.1|35308.7|35313.1|35310.7|35315.6|35313.2|35311.1|35308.7|24
1650555400000|2022-04-21 15:36:40|35313.6|35311.2|35315.1|35312.7|35316.1|35313.7|35309.6|35307.2|29
1650555410000|2022-04-21 15:36:50|35314.6|35312.2|35312.6|35310.2|35317.6|35315.2|35312.6|35310.2|31
1650555420000|2022-04-21 15:37:00|35313.1|35310.7|35315.1|35312.7|35316.1|35313.7|35310.1|35307.7|69
1650555430000|2022-04-21 15:37:10|35314.6|35312.2|35306.6|35304.2|35317.6|35315.2|35306.1|35303.7|29
1650555440000|2022-04-21 15:37:20|35307.1|35304.7|35309.1|35306.7|35311.1|35308.7|35305.6|35303.2|18
1650555450000|2022-04-21 15:37:30|35308.6|35306.2|35306.1|35303.7|35309.6|35307.2|35303.6|35301.2|10
1650555460000|2022-04-21 15:37:40|35306.6|35304.2|35300.1|35297.7|35308.6|35306.2|35299.1|35296.7|62
1650555470000|2022-04-21 15:37:50|35299.6|35297.2|35297.1|35294.7|35300.1|35297.7|35293.1|35290.7|34
1650555480000|2022-04-21 15:38:00|35296.6|35294.2|35295.6|35293.2|35302.1|35299.7|35292.6|35290.2|55
1650555490000|2022-04-21 15:38:10|35295.1|35292.7|35295.6|35293.2|35297.6|35295.2|35292.1|35289.7|25
1650555500000|2022-04-21 15:38:20|35296.6|35294.2|35292.6|35290.2|35298.1|35295.7|35292.6|35290.2|8
1650555510000|2022-04-21 15:38:30|35293.1|35290.7|35294.1|35291.7|35295.1|35292.7|35290.6|35288.2|29
1650555520000|2022-04-21 15:38:40|35294.6|35292.2|35296.6|35294.2|35298.6|35296.2|35293.6|35291.2|11
1650555530000|2022-04-21 15:38:50|35297.1|35294.7|35294.1|35291.7|35301.1|35298.7|35292.1|35289.7|30
1650555540000|2022-04-21 15:39:00|35293.6|35291.2|35289.1|35286.7|35297.1|35294.7|35287.6|35285.2|79
1650555550000|2022-04-21 15:39:10|35288.6|35286.2|35286.1|35283.7|35291.1|35288.7|35286.1|35283.7|27
1650555560000|2022-04-21 15:39:20|35285.6|35283.2|35290.1|35287.7|35290.6|35288.2|35284.6|35282.2|47
1650555570000|2022-04-21 15:39:30|35290.6|35288.2|35289.1|35286.7|35291.1|35288.7|35287.6|35285.2|21
1650555580000|2022-04-21 15:39:40|35288.6|35286.2|35291.6|35289.2|35291.6|35289.2|35287.1|35284.7|28
1650555590000|2022-04-21 15:39:50|35291.1|35288.7|35296.1|35293.7|35299.6|35297.2|35291.1|35288.7|43
1650555600000|2022-04-21 15:40:00|35296.6|35294.2|35294.6|35292.2|35296.6|35294.2|35291.1|35288.7|48
1650555610000|2022-04-21 15:40:10|35295.6|35293.2|35283.6|35281.2|35296.6|35294.2|35279.1|35276.7|89
1650555620000|2022-04-21 15:40:20|35283.1|35280.7|35279.6|35277.2|35284.6|35282.2|35279.1|35276.7|18
1650555630000|2022-04-21 15:40:30|35279.1|35276.7|35284.1|35281.7|35284.1|35281.7|35276.6|35274.2|86
1650555640000|2022-04-21 15:40:40|35283.6|35281.2|35281.1|35278.7|35289.1|35286.7|35280.1|35277.7|33
1650555650000|2022-04-21 15:40:50|35280.6|35278.2|35287.1|35284.7|35287.1|35284.7|35280.1|35277.7|25
1650555660000|2022-04-21 15:41:00|35286.1|35283.7|35290.6|35288.2|35292.1|35289.7|35282.6|35280.2|34
1650555670000|2022-04-21 15:41:10|35291.1|35288.7|35290.6|35288.2|35294.6|35292.2|35288.1|35285.7|44
1650555680000|2022-04-21 15:41:20|35291.6|35289.2|35291.1|35288.7|35292.1|35289.7|35289.1|35286.7|11
1650555690000|2022-04-21 15:41:30|35290.1|35287.7|35283.6|35281.2|35290.1|35287.7|35281.1|35278.7|42
1650555700000|2022-04-21 15:41:40|35286.1|35283.7|35280.1|35277.7|35286.1|35283.7|35278.6|35276.2|33
1650555710000|2022-04-21 15:41:50|35280.6|35278.2|35281.6|35279.2|35283.1|35280.7|35276.1|35273.7|31
1650555720000|2022-04-21 15:42:00|35280.6|35278.2|35280.1|35277.7|35285.1|35282.7|35278.6|35276.2|35
1650555730000|2022-04-21 15:42:10|35280.6|35278.2|35274.6|35272.2|35281.1|35278.7|35274.6|35272.2|52
1650555740000|2022-04-21 15:42:20|35275.1|35272.7|35269.1|35266.7|35277.1|35274.7|35268.1|35265.7|120
1650555750000|2022-04-21 15:42:30|35268.6|35266.2|35254.6|35252.2|35268.6|35266.2|35254.1|35251.7|145
1650555760000|2022-04-21 15:42:40|35254.1|35251.7|35255.1|35252.7|35257.1|35254.7|35251.1|35248.7|91
1650555770000|2022-04-21 15:42:50|35254.1|35251.7|35259.1|35256.7|35259.1|35256.7|35252.1|35249.7|48
1650555780000|2022-04-21 15:43:00|35258.6|35256.2|35255.6|35253.2|35261.6|35259.2|35254.6|35252.2|49
1650555790000|2022-04-21 15:43:10|35255.1|35252.7|35262.1|35259.7|35262.1|35259.7|35255.1|35252.7|28
1650555800000|2022-04-21 15:43:20|35262.6|35260.2|35264.1|35261.7|35268.1|35265.7|35262.6|35260.2|44
1650555810000|2022-04-21 15:43:30|35263.1|35260.7|35265.1|35262.7|35267.1|35264.7|35262.6|35260.2|38
1650555820000|2022-04-21 15:43:40|35265.6|35263.2|35275.1|35272.7|35276.6|35274.2|35265.6|35263.2|52
1650555830000|2022-04-21 15:43:50|35275.6|35273.2|35271.1|35268.7|35276.1|35273.7|35271.1|35268.7|26
1650555840000|2022-04-21 15:44:00|35270.6|35268.2|35276.1|35273.7|35276.1|35273.7|35268.1|35265.7|55
1650555850000|2022-04-21 15:44:10|35276.6|35274.2|35273.1|35270.7|35279.6|35277.2|35273.1|35270.7|55
1650555860000|2022-04-21 15:44:20|35273.6|35271.2|35269.6|35267.2|35276.1|35273.7|35269.1|35266.7|49
1650555870000|2022-04-21 15:44:30|35269.1|35266.7|35265.1|35262.7|35269.6|35267.2|35264.6|35262.2|17
1650555880000|2022-04-21 15:44:40|35264.6|35262.2|35264.1|35261.7|35265.6|35263.2|35263.1|35260.7|21
1650555890000|2022-04-21 15:44:50|35263.6|35261.2|35264.1|35261.7|35267.6|35265.2|35263.6|35261.2|24
1650555900000|2022-04-21 15:45:00|35264.6|35262.2|35271.6|35269.2|35274.1|35271.7|35262.6|35260.2|85
1650555910000|2022-04-21 15:45:10|35272.1|35269.7|35268.1|35265.7|35274.1|35271.7|35266.1|35263.7|65
1650555920000|2022-04-21 15:45:20|35268.6|35266.2|35263.1|35260.7|35269.6|35267.2|35263.1|35260.7|38
1650555930000|2022-04-21 15:45:30|35263.6|35261.2|35259.6|35257.2|35265.1|35262.7|35257.6|35255.2|76
1650555940000|2022-04-21 15:45:40|35259.1|35256.7|35258.6|35256.2|35260.6|35258.2|35255.6|35253.2|40
1650555950000|2022-04-21 15:45:50|35258.1|35255.7|35260.6|35258.2|35264.1|35261.7|35258.1|35255.7|53
1650555960000|2022-04-21 15:46:00|35261.1|35258.7|35261.1|35258.7|35261.6|35259.2|35254.6|35252.2|60
1650555970000|2022-04-21 15:46:10|35260.6|35258.2|35259.6|35257.2|35261.1|35258.7|35256.1|35253.7|34
1650555980000|2022-04-21 15:46:20|35260.6|35258.2|35257.6|35255.2|35262.6|35260.2|35257.6|35255.2|22
1650555990000|2022-04-21 15:46:30|35258.1|35255.7|35263.1|35260.7|35264.1|35261.7|35258.1|35255.7|24
1650556000000|2022-04-21 15:46:40|35263.6|35261.2|35263.1|35260.7|35268.6|35266.2|35261.1|35258.7|98
1650556010000|2022-04-21 15:46:50|35263.6|35261.2|35266.6|35264.2|35269.6|35267.2|35263.6|35261.2|34
1650556020000|2022-04-21 15:47:00|35267.1|35264.7|35270.1|35267.7|35270.6|35268.2|35263.6|35261.2|25
1650556030000|2022-04-21 15:47:10|35269.6|35267.2|35271.6|35269.2|35274.1|35271.7|35267.6|35265.2|47
1650556040000|2022-04-21 15:47:20|35270.6|35268.2|35275.6|35273.2|35279.1|35276.7|35270.6|35268.2|81
1650556050000|2022-04-21 15:47:30|35276.6|35274.2|35276.6|35274.2|35281.6|35279.2|35275.6|35273.2|62
1650556060000|2022-04-21 15:47:40|35276.1|35273.7|35281.1|35278.7|35284.6|35282.2|35276.1|35273.7|46
1650556070000|2022-04-21 15:47:50|35281.6|35279.2|35284.1|35281.7|35286.6|35284.2|35281.6|35279.2|57
1650556080000|2022-04-21 15:48:00|35284.6|35282.2|35285.1|35282.7|35287.1|35284.7|35280.6|35278.2|59
1650556090000|2022-04-21 15:48:10|35283.1|35280.7|35287.1|35284.7|35289.1|35286.7|35283.1|35280.7|34
1650556100000|2022-04-21 15:48:20|35287.6|35285.2|35284.1|35281.7|35289.1|35286.7|35281.6|35279.2|32
1650556110000|2022-04-21 15:48:30|35283.6|35281.2|35279.1|35276.7|35286.1|35283.7|35278.6|35276.2|37
1650556120000|2022-04-21 15:48:40|35279.6|35277.2|35269.6|35267.2|35280.1|35277.7|35269.6|35267.2|37
1650556130000|2022-04-21 15:48:50|35269.1|35266.7|35268.1|35265.7|35270.1|35267.7|35263.1|35260.7|56
1650556140000|2022-04-21 15:49:00|35267.6|35265.2|35265.1|35262.7|35268.1|35265.7|35262.1|35259.7|50
1650556150000|2022-04-21 15:49:10|35265.6|35263.2|35270.6|35268.2|35271.1|35268.7|35264.1|35261.7|39
1650556160000|2022-04-21 15:49:20|35270.1|35267.7|35270.6|35268.2|35276.1|35273.7|35269.1|35266.7|64
1650556170000|2022-04-21 15:49:30|35271.1|35268.7|35272.6|35270.2|35274.1|35271.7|35268.6|35266.2|40
1650556180000|2022-04-21 15:49:40|35273.1|35270.7|35278.1|35275.7|35279.1|35276.7|35273.1|35270.7|25
1650556190000|2022-04-21 15:49:50|35277.6|35275.2|35277.6|35275.2|35280.6|35278.2|35276.6|35274.2|28
1650556200000|2022-04-21 15:50:00|35278.1|35275.7|35275.1|35272.7|35278.1|35275.7|35272.1|35269.7|86
1650556210000|2022-04-21 15:50:10|35274.6|35272.2|35269.1|35266.7|35274.6|35272.2|35268.6|35266.2|81
1650556220000|2022-04-21 15:50:20|35269.6|35267.2|35267.6|35265.2|35272.6|35270.2|35266.1|35263.7|56
1650556230000|2022-04-21 15:50:30|35268.1|35265.7|35272.1|35269.7|35273.1|35270.7|35267.1|35264.7|35
1650556240000|2022-04-21 15:50:40|35271.6|35269.2|35273.1|35270.7|35277.1|35274.7|35271.1|35268.7|34
1650556250000|2022-04-21 15:50:50|35272.6|35270.2|35276.1|35273.7|35277.6|35275.2|35272.1|35269.7|23
1650556260000|2022-04-21 15:51:00|35276.6|35274.2|35281.6|35279.2|35282.1|35279.7|35275.6|35273.2|55
1650556270000|2022-04-21 15:51:10|35280.6|35278.2|35278.1|35275.7|35282.6|35280.2|35276.6|35274.2|57
1650556280000|2022-04-21 15:51:20|35277.6|35275.2|35281.1|35278.7|35282.6|35280.2|35277.6|35275.2|45
1650556290000|2022-04-21 15:51:30|35282.1|35279.7|35281.1|35278.7|35282.1|35279.7|35279.1|35276.7|32
1650556300000|2022-04-21 15:51:40|35280.6|35278.2|35275.1|35272.7|35280.6|35278.2|35273.6|35271.2|31
1650556310000|2022-04-21 15:51:50|35274.6|35272.2|35272.1|35269.7|35279.1|35276.7|35271.6|35269.2|27
1650556320000|2022-04-21 15:52:00|35271.6|35269.2|35280.1|35277.7|35280.1|35277.7|35270.6|35268.2|45
1650556330000|2022-04-21 15:52:10|35280.6|35278.2|35286.1|35283.7|35286.1|35283.7|35280.1|35277.7|48
1650556340000|2022-04-21 15:52:20|35287.1|35284.7|35297.1|35294.7|35298.1|35295.7|35286.6|35284.2|120
1650556350000|2022-04-21 15:52:30|35297.6|35295.2|35296.6|35294.2|35298.6|35296.2|35295.6|35293.2|33
1650556360000|2022-04-21 15:52:40|35297.1|35294.7|35293.1|35290.7|35298.1|35295.7|35290.6|35288.2|58
1650556370000|2022-04-21 15:52:50|35293.6|35291.2|35288.1|35285.7|35293.6|35291.2|35287.1|35284.7|36
1650556380000|2022-04-21 15:53:00|35287.6|35285.2|35289.1|35286.7|35290.1|35287.7|35283.6|35281.2|47
1650556390000|2022-04-21 15:53:10|35289.6|35287.2|35288.6|35286.2|35291.6|35289.2|35285.6|35283.2|44
1650556400000|2022-04-21 15:53:20|35288.1|35285.7|35289.1|35286.7|35290.6|35288.2|35286.6|35284.2|80
1650556410000|2022-04-21 15:53:30|35289.6|35287.2|35288.6|35286.2|35291.6|35289.2|35286.6|35284.2|34
1650556420000|2022-04-21 15:53:40|35288.1|35285.7|35289.6|35287.2|35291.6|35289.2|35287.6|35285.2|32
1650556430000|2022-04-21 15:53:50|35289.1|35286.7|35284.1|35281.7|35291.6|35289.2|35282.1|35279.7|55
1650556440000|2022-04-21 15:54:00|35284.6|35282.2|35277.6|35275.2|35287.1|35284.7|35277.6|35275.2|48
1650556450000|2022-04-21 15:54:10|35277.1|35274.7|35274.6|35272.2|35279.1|35276.7|35273.6|35271.2|58
1650556460000|2022-04-21 15:54:20|35275.1|35272.7|35271.1|35268.7|35277.6|35275.2|35269.1|35266.7|46
1650556470000|2022-04-21 15:54:30|35271.6|35269.2|35272.1|35269.7|35273.6|35271.2|35269.1|35266.7|47
1650556480000|2022-04-21 15:54:40|35271.6|35269.2|35269.6|35267.2|35273.1|35270.7|35268.1|35265.7|49
1650556490000|2022-04-21 15:54:50|35269.1|35266.7|35270.1|35267.7|35271.1|35268.7|35267.1|35264.7|20
1650556500000|2022-04-21 15:55:00|35269.6|35267.2|35268.1|35265.7|35270.1|35267.7|35264.1|35261.7|33
1650556510000|2022-04-21 15:55:10|35268.6|35266.2|35269.1|35266.7|35269.6|35267.2|35266.6|35264.2|18
1650556520000|2022-04-21 15:55:20|35268.6|35266.2|35271.1|35268.7|35274.1|35271.7|35267.1|35264.7|26
1650556530000|2022-04-21 15:55:30|35270.6|35268.2|35271.1|35268.7|35274.6|35272.2|35269.1|35266.7|17
1650556540000|2022-04-21 15:55:40|35270.6|35268.2|35270.1|35267.7|35270.6|35268.2|35263.1|35260.7|47
1650556550000|2022-04-21 15:55:50|35269.6|35267.2|35261.1|35258.7|35270.1|35267.7|35259.6|35257.2|36
1650556560000|2022-04-21 15:56:00|35260.6|35258.2|35261.6|35259.2|35265.1|35262.7|35260.6|35258.2|19
1650556570000|2022-04-21 15:56:10|35261.1|35258.7|35256.6|35254.2|35262.6|35260.2|35252.6|35250.2|99
1650556580000|2022-04-21 15:56:20|35257.1|35254.7|35252.6|35250.2|35259.6|35257.2|35251.6|35249.2|88
1650556590000|2022-04-21 15:56:30|35252.1|35249.7|35256.1|35253.7|35259.1|35256.7|35252.1|35249.7|29
1650556600000|2022-04-21 15:56:40|35256.6|35254.2|35259.1|35256.7|35263.1|35260.7|35256.6|35254.2|41
1650556610000|2022-04-21 15:56:50|35259.6|35257.2|35251.1|35248.7|35259.6|35257.2|35250.6|35248.2|56
1650556620000|2022-04-21 15:57:00|35250.6|35248.2|35242.6|35240.2|35250.6|35248.2|35241.6|35239.2|105
1650556630000|2022-04-21 15:57:10|35243.1|35240.7|35243.1|35240.7|35246.1|35243.7|35239.6|35237.2|103
1650556640000|2022-04-21 15:57:20|35242.6|35240.2|35245.6|35243.2|35248.1|35245.7|35240.1|35237.7|25
1650556650000|2022-04-21 15:57:30|35246.1|35243.7|35246.6|35244.2|35248.6|35246.2|35244.1|35241.7|89
1650556660000|2022-04-21 15:57:40|35246.1|35243.7|35246.1|35243.7|35251.6|35249.2|35246.1|35243.7|72
1650556670000|2022-04-21 15:57:50|35246.6|35244.2|35251.1|35248.7|35252.1|35249.7|35245.1|35242.7|36
1650556680000|2022-04-21 15:58:00|35250.6|35248.2|35244.1|35241.7|35250.6|35248.2|35241.6|35239.2|63
1650556690000|2022-04-21 15:58:10|35243.6|35241.2|35248.1|35245.7|35249.1|35246.7|35241.1|35238.7|63
1650556700000|2022-04-21 15:58:20|35248.6|35246.2|35247.6|35245.2|35250.1|35247.7|35246.6|35244.2|32
1650556710000|2022-04-21 15:58:30|35247.1|35244.7|35244.6|35242.2|35247.6|35245.2|35241.1|35238.7|46
1650556720000|2022-04-21 15:58:40|35245.1|35242.7|35244.1|35241.7|35247.1|35244.7|35240.6|35238.2|13
1650556730000|2022-04-21 15:58:50|35243.6|35241.2|35247.1|35244.7|35247.6|35245.2|35243.1|35240.7|22
1650556740000|2022-04-21 15:59:00|35246.6|35244.2|35246.6|35244.2|35247.6|35245.2|35243.1|35240.7|34
1650556750000|2022-04-21 15:59:10|35246.1|35243.7|35238.6|35236.2|35246.6|35244.2|35237.6|35235.2|45
1650556760000|2022-04-21 15:59:20|35239.1|35236.7|35243.6|35241.2|35244.6|35242.2|35239.1|35236.7|35
1650556770000|2022-04-21 15:59:30|35244.1|35241.7|35249.6|35247.2|35249.6|35247.2|35244.1|35241.7|47
1650556780000|2022-04-21 15:59:40|35249.1|35246.7|35239.1|35236.7|35249.6|35247.2|35239.1|35236.7|29
1650556790000|2022-04-21 15:59:50|35238.6|35236.2|35238.6|35236.2|35239.6|35237.2|35235.1|35232.7|68
1650556800000|2022-04-21 16:00:00|35242.6|35240.2|35234.6|35232.2|35242.6|35240.2|35234.6|35232.2|82
1650556810000|2022-04-21 16:00:10|35235.1|35232.7|35234.6|35232.2|35236.1|35233.7|35230.1|35227.7|81
1650556820000|2022-04-21 16:00:20|35235.1|35232.7|35241.1|35238.7|35241.6|35239.2|35235.1|35232.7|43
1650556830000|2022-04-21 16:00:30|35240.6|35238.2|35235.1|35232.7|35241.1|35238.7|35233.6|35231.2|34
1650556840000|2022-04-21 16:00:40|35235.6|35233.2|35235.1|35232.7|35239.6|35237.2|35235.1|35232.7|39
1650556850000|2022-04-21 16:00:50|35234.6|35232.2|35228.1|35225.7|35235.6|35233.2|35226.6|35224.2|48
1650556860000|2022-04-21 16:01:00|35227.6|35225.2|35226.1|35223.7|35227.6|35225.2|35221.1|35218.7|114
1650556870000|2022-04-21 16:01:10|35226.6|35224.2|35231.1|35228.7|35231.1|35228.7|35223.1|35220.7|52
1650556880000|2022-04-21 16:01:20|35230.6|35228.2|35234.1|35231.7|35234.6|35232.2|35228.1|35225.7|35
1650556890000|2022-04-21 16:01:30|35233.1|35230.7|35241.6|35239.2|35242.6|35240.2|35232.1|35229.7|72
1650556900000|2022-04-21 16:01:40|35242.1|35239.7|35244.6|35242.2|35246.1|35243.7|35241.1|35238.7|91
1650556910000|2022-04-21 16:01:50|35244.1|35241.7|35247.6|35245.2|35252.6|35250.2|35242.6|35240.2|102
1650556920000|2022-04-21 16:02:00|35248.1|35245.7|35252.1|35249.7|35252.1|35249.7|35245.1|35242.7|58
1650556930000|2022-04-21 16:02:10|35251.6|35249.2|35255.6|35253.2|35257.6|35255.2|35251.6|35249.2|65
1650556940000|2022-04-21 16:02:20|35255.1|35252.7|35259.6|35257.2|35263.1|35260.7|35255.1|35252.7|52
1650556950000|2022-04-21 16:02:30|35260.1|35257.7|35247.6|35245.2|35260.1|35257.7|35247.6|35245.2|65
1650556960000|2022-04-21 16:02:40|35247.1|35244.7|35249.6|35247.2|35251.6|35249.2|35246.6|35244.2|40
1650556970000|2022-04-21 16:02:50|35250.1|35247.7|35240.1|35237.7|35251.1|35248.7|35240.1|35237.7|96
1650556980000|2022-04-21 16:03:00|35239.6|35237.2|35235.1|35232.7|35239.6|35237.2|35233.1|35230.7|65
1650556990000|2022-04-21 16:03:10|35235.6|35233.2|35233.1|35230.7|35236.1|35233.7|35230.6|35228.2|40
1650557000000|2022-04-21 16:03:20|35233.6|35231.2|35235.1|35232.7|35235.1|35232.7|35230.6|35228.2|16
1650557010000|2022-04-21 16:03:30|35234.6|35232.2|35231.1|35228.7|35235.1|35232.7|35228.6|35226.2|38
1650557020000|2022-04-21 16:03:40|35230.6|35228.2|35216.6|35214.2|35230.6|35228.2|35214.1|35211.7|191
1650557030000|2022-04-21 16:03:50|35216.1|35213.7|35208.6|35206.2|35217.6|35215.2|35208.6|35206.2|79
1650557040000|2022-04-21 16:04:00|35206.1|35203.7|35202.6|35200.2|35207.1|35204.7|35199.1|35196.7|111
1650557050000|2022-04-21 16:04:10|35203.1|35200.7|35203.1|35200.7|35206.1|35203.7|35201.6|35199.2|83
1650557060000|2022-04-21 16:04:20|35202.6|35200.2|35203.1|35200.7|35207.1|35204.7|35201.1|35198.7|51
1650557070000|2022-04-21 16:04:30|35203.6|35201.2|35205.1|35202.7|35209.6|35207.2|35202.1|35199.7|98
1650557080000|2022-04-21 16:04:40|35204.6|35202.2|35207.1|35204.7|35208.1|35205.7|35199.6|35197.2|76
1650557090000|2022-04-21 16:04:50|35206.6|35204.2|35203.6|35201.2|35208.1|35205.7|35203.1|35200.7|42
1650557100000|2022-04-21 16:05:00|35202.6|35200.2|35203.1|35200.7|35203.6|35201.2|35193.6|35191.2|160
1650557110000|2022-04-21 16:05:10|35203.6|35201.2|35206.1|35203.7|35210.1|35207.7|35202.1|35199.7|59
1650557120000|2022-04-21 16:05:20|35205.1|35202.7|35209.1|35206.7|35212.6|35210.2|35203.1|35200.7|59
1650557130000|2022-04-21 16:05:30|35209.6|35207.2|35212.1|35209.7|35213.6|35211.2|35209.1|35206.7|46
1650557140000|2022-04-21 16:05:40|35212.6|35210.2|35210.6|35208.2|35215.6|35213.2|35208.6|35206.2|62
1650557150000|2022-04-21 16:05:50|35211.1|35208.7|35211.6|35209.2|35214.6|35212.2|35210.1|35207.7|40
1650557160000|2022-04-21 16:06:00|35213.1|35210.7|35211.6|35209.2|35213.6|35211.2|35208.6|35206.2|43
1650557170000|2022-04-21 16:06:10|35212.1|35209.7|35210.6|35208.2|35213.6|35211.2|35209.1|35206.7|34
1650557180000|2022-04-21 16:06:20|35211.1|35208.7|35210.1|35207.7|35211.6|35209.2|35208.6|35206.2|19
1650557190000|2022-04-21 16:06:30|35209.6|35207.2|35225.6|35223.2|35228.1|35225.7|35209.6|35207.2|173
1650557200000|2022-04-21 16:06:40|35225.1|35222.7|35225.1|35222.7|35226.1|35223.7|35223.6|35221.2|24
1650557210000|2022-04-21 16:06:50|35224.6|35222.2|35217.6|35215.2|35225.1|35222.7|35216.6|35214.2|43
1650557220000|2022-04-21 16:07:00|35217.1|35214.7|35209.6|35207.2|35217.1|35214.7|35208.6|35206.2|72
1650557230000|2022-04-21 16:07:10|35209.1|35206.7|35204.1|35201.7|35209.1|35206.7|35200.6|35198.2|79
1650557240000|2022-04-21 16:07:20|35204.6|35202.2|35200.1|35197.7|35204.6|35202.2|35198.6|35196.2|46
1650557250000|2022-04-21 16:07:30|35199.6|35197.2|35209.1|35206.7|35209.6|35207.2|35199.6|35197.2|44
1650557260000|2022-04-21 16:07:40|35209.6|35207.2|35203.6|35201.2|35209.6|35207.2|35202.6|35200.2|28
1650557270000|2022-04-21 16:07:50|35203.1|35200.7|35202.6|35200.2|35203.6|35201.2|35201.6|35199.2|19
1650557280000|2022-04-21 16:08:00|35203.1|35200.7|35201.1|35198.7|35204.1|35201.7|35200.1|35197.7|57
1650557290000|2022-04-21 16:08:10|35201.6|35199.2|35201.1|35198.7|35205.6|35203.2|35199.1|35196.7|37
1650557300000|2022-04-21 16:08:20|35200.6|35198.2|35203.6|35201.2|35206.6|35204.2|35200.6|35198.2|28
1650557310000|2022-04-21 16:08:30|35204.1|35201.7|35202.1|35199.7|35207.1|35204.7|35201.1|35198.7|47
1650557320000|2022-04-21 16:08:40|35202.6|35200.2|35209.1|35206.7|35209.6|35207.2|35201.6|35199.2|28
1650557330000|2022-04-21 16:08:50|35209.6|35207.2|35211.6|35209.2|35213.1|35210.7|35208.6|35206.2|32
1650557340000|2022-04-21 16:09:00|35212.1|35209.7|35202.1|35199.7|35212.6|35210.2|35200.6|35198.2|73
1650557350000|2022-04-21 16:09:10|35201.6|35199.2|35200.6|35198.2|35202.6|35200.2|35197.6|35195.2|78
1650557360000|2022-04-21 16:09:20|35201.1|35198.7|35199.6|35197.2|35202.6|35200.2|35197.1|35194.7|36
1650557370000|2022-04-21 16:09:30|35199.1|35196.7|35194.6|35192.2|35199.1|35196.7|35194.6|35192.2|33
1650557380000|2022-04-21 16:09:40|35194.1|35191.7|35198.1|35195.7|35198.1|35195.7|35193.6|35191.2|34
1650557390000|2022-04-21 16:09:50|35197.6|35195.2|35198.1|35195.7|35199.6|35197.2|35196.1|35193.7|28
1650557400000|2022-04-21 16:10:00|35197.6|35195.2|35192.1|35189.7|35198.6|35196.2|35190.1|35187.7|80
1650557410000|2022-04-21 16:10:10|35191.6|35189.2|35194.1|35191.7|35194.6|35192.2|35190.6|35188.2|32
1650557420000|2022-04-21 16:10:20|35193.6|35191.2|35189.1|35186.7|35194.1|35191.7|35188.6|35186.2|30
1650557430000|2022-04-21 16:10:30|35189.6|35187.2|35180.1|35177.7|35190.1|35187.7|35178.6|35176.2|149
1650557440000|2022-04-21 16:10:40|35180.6|35178.2|35179.1|35176.7|35180.6|35178.2|35175.6|35173.2|138
1650557450000|2022-04-21 16:10:50|35179.6|35177.2|35183.6|35181.2|35183.6|35181.2|35179.6|35177.2|33
1650557460000|2022-04-21 16:11:00|35183.1|35180.7|35191.1|35188.7|35191.6|35189.2|35182.6|35180.2|80
1650557470000|2022-04-21 16:11:10|35190.6|35188.2|35199.6|35197.2|35199.6|35197.2|35190.6|35188.2|53
1650557480000|2022-04-21 16:11:20|35200.1|35197.7|35202.6|35200.2|35205.6|35203.2|35200.1|35197.7|75
1650557490000|2022-04-21 16:11:30|35202.1|35199.7|35198.1|35195.7|35204.1|35201.7|35198.1|35195.7|46
1650557500000|2022-04-21 16:11:40|35198.6|35196.2|35205.1|35202.7|35208.1|35205.7|35198.1|35195.7|68
1650557510000|2022-04-21 16:11:50|35205.6|35203.2|35204.1|35201.7|35206.6|35204.2|35202.6|35200.2|23
1650557520000|2022-04-21 16:12:00|35203.6|35201.2|35202.6|35200.2|35206.6|35204.2|35201.6|35199.2|28
1650557530000|2022-04-21 16:12:10|35202.1|35199.7|35204.1|35201.7|35206.6|35204.2|35201.6|35199.2|36
1650557540000|2022-04-21 16:12:20|35203.6|35201.2|35196.1|35193.7|35207.1|35204.7|35195.6|35193.2|55
1650557550000|2022-04-21 16:12:30|35197.1|35194.7|35199.1|35196.7|35203.6|35201.2|35196.6|35194.2|26
1650557560000|2022-04-21 16:12:40|35198.6|35196.2|35198.1|35195.7|35200.1|35197.7|35196.1|35193.7|24
1650557570000|2022-04-21 16:12:50|35198.6|35196.2|35198.1|35195.7|35201.6|35199.2|35197.1|35194.7|18
1650557580000|2022-04-21 16:13:00|35197.6|35195.2|35196.6|35194.2|35198.6|35196.2|35193.6|35191.2|74
1650557590000|2022-04-21 16:13:10|35196.1|35193.7|35196.1|35193.7|35196.6|35194.2|35192.6|35190.2|49
1650557600000|2022-04-21 16:13:20|35196.6|35194.2|35193.6|35191.2|35197.1|35194.7|35193.1|35190.7|27
1650557610000|2022-04-21 16:13:30|35193.1|35190.7|35191.6|35189.2|35193.6|35191.2|35189.6|35187.2|36
1650557620000|2022-04-21 16:13:40|35192.1|35189.7|35184.1|35181.7|35192.6|35190.2|35182.1|35179.7|82
1650557630000|2022-04-21 16:13:50|35183.6|35181.2|35191.1|35188.7|35191.1|35188.7|35182.6|35180.2|46
1650557640000|2022-04-21 16:14:00|35190.1|35187.7|35188.1|35185.7|35191.1|35188.7|35185.6|35183.2|35
1650557650000|2022-04-21 16:14:10|35188.6|35186.2|35189.1|35186.7|35191.6|35189.2|35186.6|35184.2|33
1650557660000|2022-04-21 16:14:20|35189.6|35187.2|35192.6|35190.2|35195.1|35192.7|35189.1|35186.7|41
1650557670000|2022-04-21 16:14:30|35192.1|35189.7|35196.6|35194.2|35198.6|35196.2|35192.1|35189.7|28
1650557680000|2022-04-21 16:14:40|35197.1|35194.7|35195.1|35192.7|35198.1|35195.7|35192.6|35190.2|21
1650557690000|2022-04-21 16:14:50|35195.6|35193.2|35194.6|35192.2|35197.6|35195.2|35193.6|35191.2|21
1650557700000|2022-04-21 16:15:00|35193.1|35190.7|35199.1|35196.7|35200.1|35197.7|35190.6|35188.2|96
1650557710000|2022-04-21 16:15:10|35199.6|35197.2|35198.1|35195.7|35200.6|35198.2|35195.6|35193.2|37
1650557720000|2022-04-21 16:15:20|35197.6|35195.2|35201.1|35198.7|35202.6|35200.2|35197.6|35195.2|44
1650557730000|2022-04-21 16:15:30|35201.6|35199.2|35201.1|35198.7|35203.6|35201.2|35199.6|35197.2|27
1650557740000|2022-04-21 16:15:40|35201.6|35199.2|35202.1|35199.7|35203.6|35201.2|35199.6|35197.2|44
1650557750000|2022-04-21 16:15:50|35202.6|35200.2|35200.1|35197.7|35202.6|35200.2|35198.1|35195.7|49
1650557760000|2022-04-21 16:16:00|35201.1|35198.7|35195.6|35193.2|35201.1|35198.7|35193.6|35191.2|52
1650557770000|2022-04-21 16:16:10|35196.1|35193.7|35198.1|35195.7|35199.1|35196.7|35194.6|35192.2|26
1650557780000|2022-04-21 16:16:20|35197.6|35195.2|35196.1|35193.7|35200.6|35198.2|35195.1|35192.7|24
1650557790000|2022-04-21 16:16:30|35196.6|35194.2|35194.6|35192.2|35197.6|35195.2|35193.1|35190.7|42
1650557800000|2022-04-21 16:16:40|35195.1|35192.7|35195.1|35192.7|35197.6|35195.2|35194.1|35191.7|26
1650557810000|2022-04-21 16:16:50|35195.6|35193.2|35197.1|35194.7|35197.6|35195.2|35195.1|35192.7|31
1650557820000|2022-04-21 16:17:00|35197.6|35195.2|35201.6|35199.2|35202.6|35200.2|35196.6|35194.2|83
1650557830000|2022-04-21 16:17:10|35202.1|35199.7|35201.1|35198.7|35206.6|35204.2|35201.1|35198.7|56
1650557840000|2022-04-21 16:17:20|35200.6|35198.2|35203.6|35201.2|35203.6|35201.2|35197.1|35194.7|32
1650557850000|2022-04-21 16:17:30|35203.1|35200.7|35207.6|35205.2|35208.1|35205.7|35203.1|35200.7|22
1650557860000|2022-04-21 16:17:40|35208.1|35205.7|35197.6|35195.2|35208.1|35205.7|35196.1|35193.7|33
1650557870000|2022-04-21 16:17:50|35198.1|35195.7|35198.6|35196.2|35199.6|35197.2|35195.6|35193.2|21
1650557880000|2022-04-21 16:18:00|35197.1|35194.7|35192.6|35190.2|35198.1|35195.7|35192.6|35190.2|52
1650557890000|2022-04-21 16:18:10|35192.1|35189.7|35190.6|35188.2|35193.1|35190.7|35190.1|35187.7|43
1650557900000|2022-04-21 16:18:20|35191.1|35188.7|35194.6|35192.2|35195.1|35192.7|35191.1|35188.7|28
1650557910000|2022-04-21 16:18:30|35194.1|35191.7|35199.1|35196.7|35200.6|35198.2|35194.1|35191.7|24
1650557920000|2022-04-21 16:18:40|35199.6|35197.2|35202.6|35200.2|35204.1|35201.7|35199.1|35196.7|40
1650557930000|2022-04-21 16:18:50|35203.1|35200.7|35205.1|35202.7|35207.6|35205.2|35201.1|35198.7|38
1650557940000|2022-04-21 16:19:00|35205.6|35203.2|35218.1|35215.7|35220.6|35218.2|35205.6|35203.2|172
1650557950000|2022-04-21 16:19:10|35218.6|35216.2|35220.6|35218.2|35221.1|35218.7|35217.6|35215.2|45
1650557960000|2022-04-21 16:19:20|35220.1|35217.7|35214.1|35211.7|35221.1|35218.7|35213.6|35211.2|33
1650557970000|2022-04-21 16:19:30|35213.1|35210.7|35212.6|35210.2|35213.1|35210.7|35209.6|35207.2|83
1650557980000|2022-04-21 16:19:40|35212.1|35209.7|35210.1|35207.7|35214.1|35211.7|35209.1|35206.7|11
1650557990000|2022-04-21 16:19:50|35210.6|35208.2|35216.6|35214.2|35217.1|35214.7|35210.1|35207.7|32
1650558000000|2022-04-21 16:20:00|35216.1|35213.7|35211.1|35208.7|35218.1|35215.7|35208.1|35205.7|58
1650558010000|2022-04-21 16:20:10|35211.6|35209.2|35216.1|35213.7|35216.1|35213.7|35211.1|35208.7|45
1650558020000|2022-04-21 16:20:20|35215.6|35213.2|35222.1|35219.7|35222.6|35220.2|35215.6|35213.2|39
1650558030000|2022-04-21 16:20:30|35222.6|35220.2|35216.1|35213.7|35226.6|35224.2|35215.6|35213.2|62
1650558040000|2022-04-21 16:20:40|35216.6|35214.2|35210.1|35207.7|35216.6|35214.2|35210.1|35207.7|30
1650558050000|2022-04-21 16:20:50|35210.6|35208.2|35210.1|35207.7|35212.1|35209.7|35208.1|35205.7|41
1650558060000|2022-04-21 16:21:00|35209.6|35207.2|35210.6|35208.2|35212.1|35209.7|35205.6|35203.2|25
1650558070000|2022-04-21 16:21:10|35210.1|35207.7|35213.6|35211.2|35218.1|35215.7|35210.1|35207.7|20
1650558080000|2022-04-21 16:21:20|35214.1|35211.7|35213.6|35211.2|35216.1|35213.7|35211.6|35209.2|10
1650558090000|2022-04-21 16:21:30|35213.1|35210.7|35209.6|35207.2|35216.6|35214.2|35209.6|35207.2|23
1650558100000|2022-04-21 16:21:40|35210.1|35207.7|35202.1|35199.7|35211.1|35208.7|35202.1|35199.7|38
1650558110000|2022-04-21 16:21:50|35201.6|35199.2|35198.1|35195.7|35202.1|35199.7|35195.6|35193.2|49
1650558120000|2022-04-21 16:22:00|35197.6|35195.2|35199.1|35196.7|35199.6|35197.2|35195.1|35192.7|43
1650558130000|2022-04-21 16:22:10|35201.1|35198.7|35196.6|35194.2|35203.1|35200.7|35196.6|35194.2|14
1650558140000|2022-04-21 16:22:20|35197.1|35194.7|35193.6|35191.2|35198.1|35195.7|35193.6|35191.2|20
1650558150000|2022-04-21 16:22:30|35194.1|35191.7|35196.1|35193.7|35196.6|35194.2|35191.6|35189.2|24
1650558160000|2022-04-21 16:22:40|35196.6|35194.2|35201.1|35198.7|35201.6|35199.2|35196.1|35193.7|12
1650558170000|2022-04-21 16:22:50|35200.6|35198.2|35194.6|35192.2|35201.6|35199.2|35193.6|35191.2|12
1650558180000|2022-04-21 16:23:00|35194.1|35191.7|35174.6|35172.2|35194.6|35192.2|35174.1|35171.7|113
1650558190000|2022-04-21 16:23:10|35174.1|35171.7|35186.6|35184.2|35189.1|35186.7|35173.6|35171.2|63
1650558200000|2022-04-21 16:23:20|35186.1|35183.7|35190.1|35187.7|35190.6|35188.2|35184.1|35181.7|26
1650558210000|2022-04-21 16:23:30|35190.6|35188.2|35182.6|35180.2|35190.6|35188.2|35181.1|35178.7|39
1650558220000|2022-04-21 16:23:40|35182.1|35179.7|35186.6|35184.2|35187.1|35184.7|35180.1|35177.7|24
1650558230000|2022-04-21 16:23:50|35188.1|35185.7|35183.1|35180.7|35188.1|35185.7|35182.6|35180.2|21
1650558240000|2022-04-21 16:24:00|35183.6|35181.2|35182.1|35179.7|35184.6|35182.2|35180.1|35177.7|20
1650558250000|2022-04-21 16:24:10|35181.6|35179.2|35189.1|35186.7|35189.6|35187.2|35180.1|35177.7|23
1650558260000|2022-04-21 16:24:20|35188.6|35186.2|35180.6|35178.2|35188.6|35186.2|35178.6|35176.2|24
1650558270000|2022-04-21 16:24:30|35181.1|35178.7|35176.6|35174.2|35182.1|35179.7|35175.6|35173.2|18
1650558280000|2022-04-21 16:24:40|35177.1|35174.7|35181.6|35179.2|35183.1|35180.7|35174.1|35171.7|41
1650558290000|2022-04-21 16:24:50|35182.1|35179.7|35176.6|35174.2|35182.1|35179.7|35176.6|35174.2|29
1650558300000|2022-04-21 16:25:00|35176.1|35173.7|35178.6|35176.2|35182.1|35179.7|35175.1|35172.7|34
1650558310000|2022-04-21 16:25:10|35179.6|35177.2|35181.1|35178.7|35181.6|35179.2|35174.6|35172.2|20
1650558320000|2022-04-21 16:25:20|35180.6|35178.2|35172.6|35170.2|35182.6|35180.2|35172.6|35170.2|12
1650558330000|2022-04-21 16:25:30|35173.1|35170.7|35175.6|35173.2|35179.1|35176.7|35172.1|35169.7|58
1650558340000|2022-04-21 16:25:40|35174.1|35171.7|35178.1|35175.7|35178.6|35176.2|35166.6|35164.2|93
1650558350000|2022-04-21 16:25:50|35178.6|35176.2|35183.1|35180.7|35184.1|35181.7|35178.1|35175.7|79
1650558360000|2022-04-21 16:26:00|35183.6|35181.2|35183.6|35181.2|35186.6|35184.2|35179.1|35176.7|40
1650558370000|2022-04-21 16:26:10|35183.1|35180.7|35184.1|35181.7|35184.6|35182.2|35178.1|35175.7|91
1650558380000|2022-04-21 16:26:20|35184.6|35182.2|35188.1|35185.7|35189.1|35186.7|35184.1|35181.7|54
1650558390000|2022-04-21 16:26:30|35188.6|35186.2|35188.1|35185.7|35189.6|35187.2|35185.6|35183.2|24
1650558400000|2022-04-21 16:26:40|35189.6|35187.2|35192.6|35190.2|35192.6|35190.2|35188.1|35185.7|60
1650558410000|2022-04-21 16:26:50|35196.1|35193.7|35198.1|35195.7|35201.6|35199.2|35194.6|35192.2|86
1650558420000|2022-04-21 16:27:00|35198.6|35196.2|35197.1|35194.7|35199.1|35196.7|35192.1|35189.7|53
1650558430000|2022-04-21 16:27:10|35197.6|35195.2|35199.1|35196.7|35201.1|35198.7|35195.1|35192.7|33
1650558440000|2022-04-21 16:27:20|35198.6|35196.2|35205.6|35203.2|35206.6|35204.2|35197.6|35195.2|41
1650558450000|2022-04-21 16:27:30|35206.1|35203.7|35207.1|35204.7|35207.6|35205.2|35203.6|35201.2|19
1650558460000|2022-04-21 16:27:40|35206.6|35204.2|35208.1|35205.7|35210.6|35208.2|35206.1|35203.7|56
1650558470000|2022-04-21 16:27:50|35207.6|35205.2|35210.1|35207.7|35213.1|35210.7|35206.1|35203.7|32
1650558480000|2022-04-21 16:28:00|35209.6|35207.2|35212.1|35209.7|35214.6|35212.2|35209.1|35206.7|27
1650558490000|2022-04-21 16:28:10|35212.6|35210.2|35207.6|35205.2|35214.6|35212.2|35207.1|35204.7|33
1650558500000|2022-04-21 16:28:20|35208.1|35205.7|35211.1|35208.7|35211.6|35209.2|35205.6|35203.2|29
1650558510000|2022-04-21 16:28:30|35210.1|35207.7|35206.1|35203.7|35211.6|35209.2|35205.6|35203.2|21
1650558520000|2022-04-21 16:28:40|35205.6|35203.2|35203.1|35200.7|35206.6|35204.2|35202.1|35199.7|20
1650558530000|2022-04-21 16:28:50|35202.6|35200.2|35199.6|35197.2|35203.1|35200.7|35197.1|35194.7|25
1650558540000|2022-04-21 16:29:00|35199.1|35196.7|35194.6|35192.2|35199.6|35197.2|35194.6|35192.2|19
1650558550000|2022-04-21 16:29:10|35197.6|35195.2|35197.1|35194.7|35198.6|35196.2|35194.6|35192.2|46
1650558560000|2022-04-21 16:29:20|35198.1|35195.7|35197.1|35194.7|35198.1|35195.7|35193.6|35191.2|8
1650558570000|2022-04-21 16:29:30|35197.6|35195.2|35197.1|35194.7|35203.1|35200.7|35196.6|35194.2|27
1650558580000|2022-04-21 16:29:40|35198.1|35195.7|35191.6|35189.2|35198.6|35196.2|35190.6|35188.2|18
1650558590000|2022-04-21 16:29:50|35192.1|35189.7|35190.1|35187.7|35192.6|35190.2|35188.1|35185.7|25
1650558600000|2022-04-21 16:30:00|35190.6|35188.2|35188.6|35186.2|35195.1|35192.7|35186.6|35184.2|101
1650558610000|2022-04-21 16:30:10|35189.6|35187.2|35191.1|35188.7|35195.1|35192.7|35189.1|35186.7|40
1650558620000|2022-04-21 16:30:20|35191.6|35189.2|35198.6|35196.2|35198.6|35196.2|35191.6|35189.2|25
1650558630000|2022-04-21 16:30:30|35198.1|35195.7|35200.6|35198.2|35202.1|35199.7|35197.6|35195.2|25
1650558640000|2022-04-21 16:30:40|35201.1|35198.7|35203.1|35200.7|35203.6|35201.2|35200.1|35197.7|19
1650558650000|2022-04-21 16:30:50|35202.6|35200.2|35197.6|35195.2|35204.1|35201.7|35196.6|35194.2|25
1650558660000|2022-04-21 16:31:00|35199.1|35196.7|35193.1|35190.7|35199.1|35196.7|35192.6|35190.2|48
1650558670000|2022-04-21 16:31:10|35192.6|35190.2|35189.6|35187.2|35194.6|35192.2|35188.1|35185.7|41
1650558680000|2022-04-21 16:31:20|35189.1|35186.7|35189.6|35187.2|35193.6|35191.2|35189.1|35186.7|16
1650558690000|2022-04-21 16:31:30|35190.1|35187.7|35194.6|35192.2|35195.6|35193.2|35188.6|35186.2|15
1650558700000|2022-04-21 16:31:40|35195.6|35193.2|35192.1|35189.7|35196.1|35193.7|35190.1|35187.7|14
1650558710000|2022-04-21 16:31:50|35191.6|35189.2|35192.6|35190.2|35196.1|35193.7|35191.1|35188.7|19
1650558720000|2022-04-21 16:32:00|35193.1|35190.7|35197.1|35194.7|35197.6|35195.2|35188.6|35186.2|51
1650558730000|2022-04-21 16:32:10|35197.6|35195.2|35197.6|35195.2|35200.6|35198.2|35196.6|35194.2|23
1650558740000|2022-04-21 16:32:20|35198.1|35195.7|35203.1|35200.7|35203.1|35200.7|35197.6|35195.2|20
1650558750000|2022-04-21 16:32:30|35203.6|35201.2|35211.1|35208.7|35211.6|35209.2|35203.6|35201.2|49
1650558760000|2022-04-21 16:32:40|35211.6|35209.2|35210.6|35208.2|35214.6|35212.2|35210.6|35208.2|31
1650558770000|2022-04-21 16:32:50|35210.1|35207.7|35209.6|35207.2|35214.6|35212.2|35209.6|35207.2|16
1650558780000|2022-04-21 16:33:00|35210.1|35207.7|35208.1|35205.7|35210.1|35207.7|35203.6|35201.2|30
1650558790000|2022-04-21 16:33:10|35208.6|35206.2|35211.6|35209.2|35211.6|35209.2|35208.1|35205.7|15
1650558800000|2022-04-21 16:33:20|35212.1|35209.7|35214.1|35211.7|35214.6|35212.2|35209.6|35207.2|25
1650558810000|2022-04-21 16:33:30|35213.6|35211.2|35214.6|35212.2|35218.6|35216.2|35212.6|35210.2|33
1650558820000|2022-04-21 16:33:40|35215.1|35212.7|35219.1|35216.7|35219.1|35216.7|35214.6|35212.2|12
1650558830000|2022-04-21 16:33:50|35219.6|35217.2|35221.1|35218.7|35221.6|35219.2|35216.6|35214.2|29
1650558840000|2022-04-21 16:34:00|35220.6|35218.2|35225.1|35222.7|35225.6|35223.2|35219.6|35217.2|76
1650558850000|2022-04-21 16:34:10|35225.6|35223.2|35229.1|35226.7|35230.6|35228.2|35221.1|35218.7|68
1650558860000|2022-04-21 16:34:20|35229.6|35227.2|35231.1|35228.7|35232.1|35229.7|35227.6|35225.2|52
1650558870000|2022-04-21 16:34:30|35230.6|35228.2|35228.6|35226.2|35234.6|35232.2|35228.6|35226.2|45
1650558880000|2022-04-21 16:34:40|35229.1|35226.7|35223.6|35221.2|35230.1|35227.7|35223.6|35221.2|36
1650558890000|2022-04-21 16:34:50|35224.1|35221.7|35222.1|35219.7|35226.1|35223.7|35221.6|35219.2|25
1650558900000|2022-04-21 16:35:00|35221.6|35219.2|35227.1|35224.7|35227.1|35224.7|35217.6|35215.2|37
1650558910000|2022-04-21 16:35:10|35227.6|35225.2|35230.6|35228.2|35233.6|35231.2|35226.1|35223.7|32
1650558920000|2022-04-21 16:35:20|35230.1|35227.7|35230.1|35227.7|35234.1|35231.7|35227.6|35225.2|26
1650558930000|2022-04-21 16:35:30|35230.6|35228.2|35228.1|35225.7|35231.1|35228.7|35226.1|35223.7|47
1650558940000|2022-04-21 16:35:40|35228.6|35226.2|35225.6|35223.2|35228.6|35226.2|35223.6|35221.2|22
1650558950000|2022-04-21 16:35:50|35225.1|35222.7|35234.1|35231.7|35235.6|35233.2|35225.1|35222.7|65
1650558960000|2022-04-21 16:36:00|35233.6|35231.2|35235.1|35232.7|35235.1|35232.7|35228.6|35226.2|30
1650558970000|2022-04-21 16:36:10|35235.6|35233.2|35229.1|35226.7|35236.6|35234.2|35229.1|35226.7|46
1650558980000|2022-04-21 16:36:20|35230.1|35227.7|35227.6|35225.2|35230.1|35227.7|35226.1|35223.7|11
1650558990000|2022-04-21 16:36:30|35228.1|35225.7|35229.1|35226.7|35229.6|35227.2|35227.1|35224.7|18
1650559000000|2022-04-21 16:36:40|35228.6|35226.2|35228.6|35226.2|35231.1|35228.7|35228.1|35225.7|11
1650559010000|2022-04-21 16:36:50|35228.1|35225.7|35228.1|35225.7|35233.6|35231.2|35226.6|35224.2|22
1650559020000|2022-04-21 16:37:00|35228.6|35226.2|35220.6|35218.2|35228.6|35226.2|35219.6|35217.2|49
1650559030000|2022-04-21 16:37:10|35220.1|35217.7|35213.6|35211.2|35220.6|35218.2|35212.6|35210.2|38
1650559040000|2022-04-21 16:37:20|35214.1|35211.7|35211.1|35208.7|35214.6|35212.2|35210.1|35207.7|40
1650559050000|2022-04-21 16:37:30|35210.6|35208.2|35211.1|35208.7|35212.1|35209.7|35208.6|35206.2|34
1650559060000|2022-04-21 16:37:40|35210.6|35208.2|35207.1|35204.7|35211.1|35208.7|35207.1|35204.7|19
1650559070000|2022-04-21 16:37:50|35207.6|35205.2|35210.1|35207.7|35213.6|35211.2|35207.1|35204.7|28
1650559080000|2022-04-21 16:38:00|35209.6|35207.2|35206.1|35203.7|35211.1|35208.7|35206.1|35203.7|29
1650559090000|2022-04-21 16:38:10|35205.6|35203.2|35206.1|35203.7|35209.1|35206.7|35202.6|35200.2|31
1650559100000|2022-04-21 16:38:20|35205.6|35203.2|35198.6|35196.2|35206.1|35203.7|35197.1|35194.7|59
1650559110000|2022-04-21 16:38:30|35198.1|35195.7|35195.6|35193.2|35201.6|35199.2|35195.6|35193.2|39
1650559120000|2022-04-21 16:38:40|35196.6|35194.2|35192.1|35189.7|35199.6|35197.2|35192.1|35189.7|44
1650559130000|2022-04-21 16:38:50|35191.1|35188.7|35192.1|35189.7|35193.1|35190.7|35185.1|35182.7|49
1650559140000|2022-04-21 16:39:00|35191.6|35189.2|35190.1|35187.7|35192.1|35189.7|35188.1|35185.7|53
1650559150000|2022-04-21 16:39:10|35190.6|35188.2|35194.1|35191.7|35195.6|35193.2|35189.6|35187.2|39
1650559160000|2022-04-21 16:39:20|35194.6|35192.2|35200.6|35198.2|35201.6|35199.2|35194.1|35191.7|12
1650559170000|2022-04-21 16:39:30|35201.1|35198.7|35201.1|35198.7|35204.1|35201.7|35198.1|35195.7|18
1650559180000|2022-04-21 16:39:40|35200.6|35198.2|35200.1|35197.7|35201.6|35199.2|35199.1|35196.7|22
1650559190000|2022-04-21 16:39:50|35200.6|35198.2|35192.1|35189.7|35200.6|35198.2|35191.6|35189.2|14
1650559200000|2022-04-21 16:40:00|35192.9|35190.5|35202.9|35200.5|35203.4|35201|35192.9|35190.5|30
1650559210000|2022-04-21 16:40:10|35203.4|35201|35200.9|35198.5|35204.4|35202|35199.9|35197.5|12
1650559220000|2022-04-21 16:40:20|35201.4|35199|35207.9|35205.5|35208.4|35206|35200.9|35198.5|34
1650559230000|2022-04-21 16:40:30|35208.4|35206|35216.4|35214|35217.9|35215.5|35208.4|35206|93
1650559240000|2022-04-21 16:40:40|35215.9|35213.5|35220.9|35218.5|35221.4|35219|35212.9|35210.5|35
1650559250000|2022-04-21 16:40:50|35221.4|35219|35218.4|35216|35223.4|35221|35217.9|35215.5|33
1650559260000|2022-04-21 16:41:00|35218.9|35216.5|35213.9|35211.5|35221.9|35219.5|35213.4|35211|26
1650559270000|2022-04-21 16:41:10|35213.4|35211|35210.9|35208.5|35214.9|35212.5|35210.9|35208.5|11
1650559280000|2022-04-21 16:41:20|35211.9|35209.5|35212.4|35210|35214.4|35212|35209.9|35207.5|53
1650559290000|2022-04-21 16:41:30|35213.4|35211|35213.9|35211.5|35214.4|35212|35208.9|35206.5|10
1650559300000|2022-04-21 16:41:40|35213.4|35211|35213.4|35211|35214.4|35212|35210.9|35208.5|7
1650559310000|2022-04-21 16:41:50|35212.9|35210.5|35214.9|35212.5|35217.4|35215|35210.4|35208|16
1650559320000|2022-04-21 16:42:00|35215.4|35213|35213.4|35211|35215.9|35213.5|35210.4|35208|18
1650559330000|2022-04-21 16:42:10|35213.9|35211.5|35216.9|35214.5|35222.4|35220|35212.4|35210|61
1650559340000|2022-04-21 16:42:20|35216.4|35214|35210.9|35208.5|35216.9|35214.5|35209.4|35207|19
1650559350000|2022-04-21 16:42:30|35210.4|35208|35209.9|35207.5|35212.9|35210.5|35207.9|35205.5|26
1650559360000|2022-04-21 16:42:40|35209.4|35207|35206.9|35204.5|35209.9|35207.5|35206.4|35204|8
1650559370000|2022-04-21 16:42:50|35206.4|35204|35196.9|35194.5|35207.4|35205|35195.9|35193.5|85
1650559380000|2022-04-21 16:43:00|35197.4|35195|35197.9|35195.5|35199.4|35197|35195.4|35193|29
1650559390000|2022-04-21 16:43:10|35197.4|35195|35196.9|35194.5|35199.9|35197.5|35194.9|35192.5|20
1650559400000|2022-04-21 16:43:20|35196.4|35194|35203.4|35201|35205.4|35203|35194.4|35192|22
1650559410000|2022-04-21 16:43:30|35203.9|35201.5|35197.4|35195|35203.9|35201.5|35196.9|35194.5|19
1650559420000|2022-04-21 16:43:40|35196.9|35194.5|35202.4|35200|35202.9|35200.5|35195.9|35193.5|11
1650559430000|2022-04-21 16:43:50|35201.9|35199.5|35202.9|35200.5|35206.4|35204|35200.9|35198.5|8
1650559440000|2022-04-21 16:44:00|35203.4|35201|35203.4|35201|35203.4|35201|35198.4|35196|13
1650559450000|2022-04-21 16:44:10|35202.9|35200.5|35204.9|35202.5|35207.4|35205|35200.9|35198.5|14
1650559460000|2022-04-21 16:44:20|35204.4|35202|35204.9|35202.5|35206.4|35204|35201.9|35199.5|7
1650559470000|2022-04-21 16:44:30|35205.4|35203|35203.9|35201.5|35207.4|35205|35202.4|35200|10
1650559480000|2022-04-21 16:44:40|35204.4|35202|35207.9|35205.5|35208.9|35206.5|35202.9|35200.5|22
1650559490000|2022-04-21 16:44:50|35208.9|35206.5|35207.4|35205|35211.4|35209|35207.4|35205|11
1650559500000|2022-04-21 16:45:00|35207.9|35205.5|35206.4|35204|35211.4|35209|35206.4|35204|24
1650559510000|2022-04-21 16:45:10|35205.9|35203.5|35196.9|35194.5|35205.9|35203.5|35195.9|35193.5|58
1650559520000|2022-04-21 16:45:20|35196.4|35194|35206.9|35204.5|35207.4|35205|35195.9|35193.5|14
1650559530000|2022-04-21 16:45:30|35206.4|35204|35200.9|35198.5|35209.4|35207|35199.9|35197.5|12
1650559540000|2022-04-21 16:45:40|35200.4|35198|35198.9|35196.5|35201.4|35199|35196.4|35194|14
1650559550000|2022-04-21 16:45:50|35198.4|35196|35197.9|35195.5|35199.9|35197.5|35196.9|35194.5|9
1650559560000|2022-04-21 16:46:00|35197.4|35195|35192.9|35190.5|35197.4|35195|35192.4|35190|40
1650559570000|2022-04-21 16:46:10|35192.4|35190|35175.4|35173|35194.9|35192.5|35174.9|35172.5|176
1650559580000|2022-04-21 16:46:20|35174.9|35172.5|35173.4|35171|35175.9|35173.5|35165.4|35163|202
1650559590000|2022-04-21 16:46:30|35173.9|35171.5|35183.9|35181.5|35184.9|35182.5|35173.9|35171.5|62
1650559600000|2022-04-21 16:46:40|35184.4|35182|35191.9|35189.5|35194.9|35192.5|35184.4|35182|75
1650559610000|2022-04-21 16:46:50|35192.4|35190|35207.9|35205.5|35207.9|35205.5|35191.4|35189|56
1650559620000|2022-04-21 16:47:00|35208.4|35206|35209.9|35207.5|35211.4|35209|35204.9|35202.5|62
1650559630000|2022-04-21 16:47:10|35209.4|35207|35202.9|35200.5|35209.4|35207|35201.9|35199.5|42
1650559640000|2022-04-21 16:47:20|35203.4|35201|35206.4|35204|35209.4|35207|35203.4|35201|25
1650559650000|2022-04-21 16:47:30|35205.9|35203.5|35199.9|35197.5|35209.4|35207|35199.4|35197|35
1650559660000|2022-04-21 16:47:40|35199.4|35197|35198.9|35196.5|35199.4|35197|35195.9|35193.5|20
1650559670000|2022-04-21 16:47:50|35199.4|35197|35199.9|35197.5|35201.9|35199.5|35196.4|35194|16
1650559680000|2022-04-21 16:48:00|35200.4|35198|35193.4|35191|35200.4|35198|35191.4|35189|20
1650559690000|2022-04-21 16:48:10|35193.9|35191.5|35187.4|35185|35194.4|35192|35185.9|35183.5|41
1650559700000|2022-04-21 16:48:20|35187.9|35185.5|35185.9|35183.5|35187.9|35185.5|35183.9|35181.5|28
1650559710000|2022-04-21 16:48:30|35185.4|35183|35185.9|35183.5|35188.4|35186|35183.9|35181.5|18
1650559720000|2022-04-21 16:48:40|35185.4|35183|35187.9|35185.5|35188.9|35186.5|35183.9|35181.5|52
1650559730000|2022-04-21 16:48:50|35188.4|35186|35186.9|35184.5|35189.9|35187.5|35184.9|35182.5|22
1650559740000|2022-04-21 16:49:00|35187.4|35185|35182.4|35180|35187.9|35185.5|35181.9|35179.5|24
1650559750000|2022-04-21 16:49:10|35182.9|35180.5|35163.9|35161.5|35183.4|35181|35162.9|35160.5|175
1650559760000|2022-04-21 16:49:20|35164.4|35162|35164.9|35162.5|35168.9|35166.5|35160.9|35158.5|103
1650559770000|2022-04-21 16:49:30|35165.4|35163|35171.9|35169.5|35172.9|35170.5|35163.4|35161|40
1650559780000|2022-04-21 16:49:40|35171.4|35169|35172.4|35170|35172.4|35170|35165.4|35163|11
1650559790000|2022-04-21 16:49:50|35171.9|35169.5|35174.9|35172.5|35176.9|35174.5|35170.9|35168.5|19
1650559800000|2022-04-21 16:50:00|35173.9|35171.5|35164.4|35162|35174.4|35172|35162.4|35160|52
1650559810000|2022-04-21 16:50:10|35164.9|35162.5|35166.9|35164.5|35168.9|35166.5|35163.9|35161.5|24
1650559820000|2022-04-21 16:50:20|35165.9|35163.5|35164.4|35162|35168.4|35166|35163.9|35161.5|13
1650559830000|2022-04-21 16:50:30|35163.4|35161|35148.9|35146.5|35163.9|35161.5|35145.4|35143|210
1650559840000|2022-04-21 16:50:40|35149.4|35147|35151.9|35149.5|35153.4|35151|35147.9|35145.5|48
1650559850000|2022-04-21 16:50:50|35152.4|35150|35148.9|35146.5|35152.4|35150|35147.4|35145|30
1650559860000|2022-04-21 16:51:00|35147.9|35145.5|35137.9|35135.5|35147.9|35145.5|35133.9|35131.5|167
1650559870000|2022-04-21 16:51:10|35138.4|35136|35131.9|35129.5|35140.9|35138.5|35131.9|35129.5|183
1650559880000|2022-04-21 16:51:20|35132.4|35130|35134.9|35132.5|35136.9|35134.5|35131.4|35129|42
1650559890000|2022-04-21 16:51:30|35135.4|35133|35128.4|35126|35135.4|35133|35126.4|35124|46
1650559900000|2022-04-21 16:51:40|35128.9|35126.5|35128.9|35126.5|35131.9|35129.5|35128.4|35126|37
1650559910000|2022-04-21 16:51:50|35128.4|35126|35135.9|35133.5|35137.4|35135|35127.9|35125.5|84
1650559920000|2022-04-21 16:52:00|35136.9|35134.5|35130.4|35128|35136.9|35134.5|35129.4|35127|52
1650559930000|2022-04-21 16:52:10|35130.9|35128.5|35133.4|35131|35135.9|35133.5|35129.9|35127.5|50
1650559940000|2022-04-21 16:52:20|35132.9|35130.5|35135.9|35133.5|35138.9|35136.5|35131.9|35129.5|27
1650559950000|2022-04-21 16:52:30|35136.4|35134|35133.9|35131.5|35142.4|35140|35133.9|35131.5|38
1650559960000|2022-04-21 16:52:40|35134.4|35132|35130.4|35128|35135.9|35133.5|35129.9|35127.5|33
1650559970000|2022-04-21 16:52:50|35131.9|35129.5|35128.9|35126.5|35133.4|35131|35128.9|35126.5|47
1650559980000|2022-04-21 16:53:00|35129.4|35127|35126.4|35124|35130.9|35128.5|35125.9|35123.5|28
1650559990000|2022-04-21 16:53:10|35125.9|35123.5|35124.9|35122.5|35127.4|35125|35124.4|35122|58
1650560000000|2022-04-21 16:53:20|35125.4|35123|35120.9|35118.5|35125.9|35123.5|35119.4|35117|70
1650560010000|2022-04-21 16:53:30|35121.4|35119|35128.4|35126|35129.4|35127|35121.4|35119|39
1650560020000|2022-04-21 16:53:40|35127.9|35125.5|35138.9|35136.5|35139.9|35137.5|35127.9|35125.5|58
1650560030000|2022-04-21 16:53:50|35139.4|35137|35144.9|35142.5|35145.4|35143|35138.4|35136|83
1650560040000|2022-04-21 16:54:00|35144.4|35142|35145.9|35143.5|35146.9|35144.5|35139.9|35137.5|57
1650560050000|2022-04-21 16:54:10|35145.4|35143|35132.9|35130.5|35145.9|35143.5|35132.4|35130|60
1650560060000|2022-04-21 16:54:20|35133.4|35131|35138.9|35136.5|35138.9|35136.5|35131.9|35129.5|58
1650560070000|2022-04-21 16:54:30|35138.4|35136|35138.9|35136.5|35140.4|35138|35134.9|35132.5|12
1650560080000|2022-04-21 16:54:40|35138.4|35136|35136.4|35134|35139.4|35137|35133.9|35131.5|18
1650560090000|2022-04-21 16:54:50|35135.9|35133.5|35142.9|35140.5|35143.4|35141|35133.9|35131.5|49
1650560100000|2022-04-21 16:55:00|35142.4|35140|35137.9|35135.5|35142.4|35140|35135.4|35133|92
1650560110000|2022-04-21 16:55:10|35138.4|35136|35143.4|35141|35144.4|35142|35137.9|35135.5|31
1650560120000|2022-04-21 16:55:20|35142.4|35140|35145.4|35143|35147.4|35145|35141.4|35139|23
1650560130000|2022-04-21 16:55:30|35145.9|35143.5|35152.9|35150.5|35155.4|35153|35143.9|35141.5|79
1650560140000|2022-04-21 16:55:40|35152.4|35150|35157.4|35155|35160.9|35158.5|35151.9|35149.5|72
1650560150000|2022-04-21 16:55:50|35158.9|35156.5|35159.4|35157|35160.4|35158|35154.9|35152.5|27
1650560160000|2022-04-21 16:56:00|35159.9|35157.5|35155.9|35153.5|35163.4|35161|35155.4|35153|62
1650560170000|2022-04-21 16:56:10|35156.4|35154|35153.4|35151|35156.4|35154|35149.9|35147.5|34
1650560180000|2022-04-21 16:56:20|35153.9|35151.5|35158.9|35156.5|35160.4|35158|35153.4|35151|66
1650560190000|2022-04-21 16:56:30|35159.4|35157|35158.4|35156|35159.4|35157|35155.9|35153.5|20
1650560200000|2022-04-21 16:56:40|35157.9|35155.5|35153.9|35151.5|35157.9|35155.5|35151.9|35149.5|18
1650560210000|2022-04-21 16:56:50|35154.9|35152.5|35155.4|35153|35156.4|35154|35152.9|35150.5|16
1650560220000|2022-04-21 16:57:00|35155.9|35153.5|35152.9|35150.5|35155.9|35153.5|35150.4|35148|19
1650560230000|2022-04-21 16:57:10|35153.4|35151|35151.4|35149|35155.4|35153|35150.4|35148|20
1650560240000|2022-04-21 16:57:20|35151.9|35149.5|35150.9|35148.5|35155.4|35153|35150.9|35148.5|9
1650560250000|2022-04-21 16:57:30|35150.4|35148|35150.9|35148.5|35153.4|35151|35149.4|35147|27
1650560260000|2022-04-21 16:57:40|35151.4|35149|35150.9|35148.5|35153.4|35151|35148.4|35146|19
1650560270000|2022-04-21 16:57:50|35151.4|35149|35158.4|35156|35159.4|35157|35149.9|35147.5|22
1650560280000|2022-04-21 16:58:00|35157.9|35155.5|35153.4|35151|35158.9|35156.5|35153.4|35151|23
1650560290000|2022-04-21 16:58:10|35153.9|35151.5|35154.9|35152.5|35158.4|35156|35152.4|35150|28
1650560300000|2022-04-21 16:58:20|35155.4|35153|35154.9|35152.5|35156.9|35154.5|35151.9|35149.5|10
1650560310000|2022-04-21 16:58:30|35153.9|35151.5|35152.4|35150|35153.9|35151.5|35149.9|35147.5|12
1650560320000|2022-04-21 16:58:40|35151.9|35149.5|35145.4|35143|35152.4|35150|35144.4|35142|62
1650560330000|2022-04-21 16:58:50|35144.9|35142.5|35143.4|35141|35145.4|35143|35138.4|35136|84
1650560340000|2022-04-21 16:59:00|35142.4|35140|35137.9|35135.5|35144.9|35142.5|35136.4|35134|44
1650560350000|2022-04-21 16:59:10|35137.4|35135|35142.9|35140.5|35144.4|35142|35136.4|35134|31
1650560360000|2022-04-21 16:59:20|35142.4|35140|35142.9|35140.5|35144.4|35142|35141.9|35139.5|19
1650560370000|2022-04-21 16:59:30|35142.4|35140|35139.9|35137.5|35143.9|35141.5|35139.4|35137|15
1650560380000|2022-04-21 16:59:40|35139.4|35137|35138.9|35136.5|35140.4|35138|35137.9|35135.5|21
1650560390000|2022-04-21 16:59:50|35138.4|35136|35135.4|35133|35138.9|35136.5|35133.9|35131.5|29
1650560400000|2022-04-21 17:00:00|35134.9|35132.5|35136.9|35134.5|35136.9|35134.5|35126.4|35124|88
1650560410000|2022-04-21 17:00:10|35137.4|35135|35139.4|35137|35141.9|35139.5|35134.9|35132.5|44
1650560420000|2022-04-21 17:00:20|35139.9|35137.5|35132.4|35130|35139.9|35137.5|35127.9|35125.5|56
1650560430000|2022-04-21 17:00:30|35131.9|35129.5|35134.9|35132.5|35136.9|35134.5|35131.9|35129.5|27
1650560440000|2022-04-21 17:00:40|35135.4|35133|35131.9|35129.5|35138.9|35136.5|35131.9|35129.5|9
1650560450000|2022-04-21 17:00:50|35132.9|35130.5|35140.4|35138|35142.9|35140.5|35131.9|35129.5|36
1650560460000|2022-04-21 17:01:00|35140.9|35138.5|35141.4|35139|35141.9|35139.5|35137.9|35135.5|36
1650560470000|2022-04-21 17:01:10|35142.9|35140.5|35132.4|35130|35143.4|35141|35131.4|35129|38
1650560480000|2022-04-21 17:01:20|35132.9|35130.5|35131.4|35129|35134.4|35132|35130.9|35128.5|16
1650560490000|2022-04-21 17:01:30|35131.9|35129.5|35130.9|35128.5|35134.4|35132|35130.4|35128|17
1650560500000|2022-04-21 17:01:40|35130.4|35128|35124.9|35122.5|35130.9|35128.5|35123.4|35121|36
1650560510000|2022-04-21 17:01:50|35124.4|35122|35130.4|35128|35131.4|35129|35123.4|35121|36
1650560520000|2022-04-21 17:02:00|35129.4|35127|35134.9|35132.5|35135.4|35133|35127.9|35125.5|55
1650560530000|2022-04-21 17:02:10|35135.4|35133|35136.9|35134.5|35138.4|35136|35133.9|35131.5|43
1650560540000|2022-04-21 17:02:20|35136.4|35134|35131.9|35129.5|35137.9|35135.5|35131.9|35129.5|14
1650560550000|2022-04-21 17:02:30|35132.4|35130|35137.9|35135.5|35138.9|35136.5|35130.9|35128.5|25
1650560560000|2022-04-21 17:02:40|35138.4|35136|35132.9|35130.5|35139.4|35137|35132.9|35130.5|12
1650560570000|2022-04-21 17:02:50|35131.9|35129.5|35133.9|35131.5|35134.9|35132.5|35131.4|35129|14
1650560580000|2022-04-21 17:03:00|35132.9|35130.5|35131.4|35129|35137.9|35135.5|35130.9|35128.5|24
1650560590000|2022-04-21 17:03:10|35132.4|35130|35130.9|35128.5|35132.4|35130|35127.9|35125.5|25
1650560600000|2022-04-21 17:03:20|35130.4|35128|35122.4|35120|35132.4|35130|35121.9|35119.5|38
1650560610000|2022-04-21 17:03:30|35121.9|35119.5|35115.4|35113|35123.9|35121.5|35114.9|35112.5|70
1650560620000|2022-04-21 17:03:40|35114.9|35112.5|35103.9|35101.5|35115.9|35113.5|35095.9|35093.5|199
1650560630000|2022-04-21 17:03:50|35102.4|35100|35097.9|35095.5|35102.4|35100|35095.4|35093|85
1650560640000|2022-04-21 17:04:00|35098.4|35096|35100.9|35098.5|35102.9|35100.5|35097.4|35095|63
1650560650000|2022-04-21 17:04:10|35101.4|35099|35091.4|35089|35101.4|35099|35089.4|35087|123
1650560660000|2022-04-21 17:04:20|35091.9|35089.5|35090.4|35088|35092.4|35090|35088.4|35086|77
1650560670000|2022-04-21 17:04:30|35089.9|35087.5|35095.9|35093.5|35097.9|35095.5|35089.4|35087|49
1650560680000|2022-04-21 17:04:40|35095.4|35093|35103.4|35101|35103.4|35101|35095.4|35093|56
1650560690000|2022-04-21 17:04:50|35102.9|35100.5|35104.9|35102.5|35105.4|35103|35100.4|35098|22
1650560700000|2022-04-21 17:05:00|35105.4|35103|35105.9|35103.5|35107.9|35105.5|35101.9|35099.5|62
1650560710000|2022-04-21 17:05:10|35105.4|35103|35102.4|35100|35106.4|35104|35100.9|35098.5|42
1650560720000|2022-04-21 17:05:20|35101.9|35099.5|35097.9|35095.5|35102.4|35100|35095.9|35093.5|48
1650560730000|2022-04-21 17:05:30|35098.4|35096|35096.9|35094.5|35098.9|35096.5|35093.9|35091.5|20
1650560740000|2022-04-21 17:05:40|35096.4|35094|35097.9|35095.5|35099.9|35097.5|35094.9|35092.5|43
1650560750000|2022-04-21 17:05:50|35098.4|35096|35099.9|35097.5|35100.9|35098.5|35094.4|35092|36
1650560760000|2022-04-21 17:06:00|35099.4|35097|35097.9|35095.5|35099.9|35097.5|35094.4|35092|24
1650560770000|2022-04-21 17:06:10|35098.4|35096|35100.9|35098.5|35102.9|35100.5|35095.4|35093|29
1650560780000|2022-04-21 17:06:20|35099.9|35097.5|35101.4|35099|35101.9|35099.5|35097.4|35095|14
1650560790000|2022-04-21 17:06:30|35101.9|35099.5|35101.9|35099.5|35104.9|35102.5|35100.9|35098.5|23
1650560800000|2022-04-21 17:06:40|35101.4|35099|35096.4|35094|35101.4|35099|35095.9|35093.5|32
1650560810000|2022-04-21 17:06:50|35096.9|35094.5|35103.4|35101|35103.4|35101|35095.9|35093.5|42
1650560820000|2022-04-21 17:07:00|35103.9|35101.5|35099.4|35097|35104.4|35102|35098.4|35096|24
1650560830000|2022-04-21 17:07:10|35098.9|35096.5|35098.9|35096.5|35100.9|35098.5|35096.4|35094|15
1650560840000|2022-04-21 17:07:20|35098.4|35096|35104.4|35102|35106.9|35104.5|35097.9|35095.5|25
1650560850000|2022-04-21 17:07:30|35102.9|35100.5|35103.9|35101.5|35105.9|35103.5|35102.4|35100|56
1650560860000|2022-04-21 17:07:40|35104.4|35102|35097.9|35095.5|35104.4|35102|35097.9|35095.5|15
1650560870000|2022-04-21 17:07:50|35098.4|35096|35098.9|35096.5|35101.9|35099.5|35098.4|35096|23
1650560880000|2022-04-21 17:08:00|35098.4|35096|35100.9|35098.5|35101.4|35099|35097.4|35095|57
1650560890000|2022-04-21 17:08:10|35101.4|35099|35093.9|35091.5|35101.4|35099|35093.4|35091|55
1650560900000|2022-04-21 17:08:20|35094.4|35092|35091.4|35089|35094.9|35092.5|35090.4|35088|49
1650560910000|2022-04-21 17:08:30|35091.9|35089.5|35092.9|35090.5|35093.4|35091|35090.4|35088|25
1650560920000|2022-04-21 17:08:40|35093.4|35091|35092.4|35090|35096.9|35094.5|35092.4|35090|38
1650560930000|2022-04-21 17:08:50|35093.4|35091|35093.9|35091.5|35094.9|35092.5|35091.9|35089.5|54
1650560940000|2022-04-21 17:09:00|35094.4|35092|35102.4|35100|35104.4|35102|35093.4|35091|64
1650560950000|2022-04-21 17:09:10|35101.9|35099.5|35100.9|35098.5|35104.9|35102.5|35099.4|35097|38
1650560960000|2022-04-21 17:09:20|35101.4|35099|35097.4|35095|35101.4|35099|35096.4|35094|26
1650560970000|2022-04-21 17:09:30|35096.9|35094.5|35096.9|35094.5|35100.9|35098.5|35095.9|35093.5|24
1650560980000|2022-04-21 17:09:40|35096.4|35094|35095.4|35093|35096.9|35094.5|35093.4|35091|32
1650560990000|2022-04-21 17:09:50|35095.9|35093.5|35094.9|35092.5|35098.9|35096.5|35093.4|35091|18
1650561000000|2022-04-21 17:10:00|35095.4|35093|35090.9|35088.5|35097.9|35095.5|35089.9|35087.5|46
1650561010000|2022-04-21 17:10:10|35091.4|35089|35087.4|35085|35092.9|35090.5|35083.4|35081|168
1650561020000|2022-04-21 17:10:20|35087.9|35085.5|35090.9|35088.5|35092.4|35090|35085.9|35083.5|19
1650561030000|2022-04-21 17:10:30|35090.4|35088|35094.9|35092.5|35097.9|35095.5|35088.9|35086.5|38
1650561040000|2022-04-21 17:10:40|35095.4|35093|35099.9|35097.5|35101.4|35099|35094.9|35092.5|44
1650561050000|2022-04-21 17:10:50|35099.4|35097|35097.9|35095.5|35106.4|35104|35097.4|35095|108
1650561060000|2022-04-21 17:11:00|35097.4|35095|35092.9|35090.5|35099.9|35097.5|35091.4|35089|68
1650561070000|2022-04-21 17:11:10|35093.4|35091|35096.9|35094.5|35099.4|35097|35092.4|35090|35
1650561080000|2022-04-21 17:11:20|35096.4|35094|35093.4|35091|35096.9|35094.5|35093.4|35091|13
1650561090000|2022-04-21 17:11:30|35094.4|35092|35102.4|35100|35102.4|35100|35093.4|35091|56
1650561100000|2022-04-21 17:11:40|35101.9|35099.5|35103.9|35101.5|35104.9|35102.5|35097.9|35095.5|41
1650561110000|2022-04-21 17:11:50|35103.4|35101|35099.4|35097|35103.9|35101.5|35098.4|35096|17
1650561120000|2022-04-21 17:12:00|35098.9|35096.5|35102.9|35100.5|35103.4|35101|35096.4|35094|32
1650561130000|2022-04-21 17:12:10|35103.4|35101|35105.9|35103.5|35106.9|35104.5|35099.9|35097.5|36
1650561140000|2022-04-21 17:12:20|35106.9|35104.5|35114.9|35112.5|35115.4|35113|35105.9|35103.5|91
1650561150000|2022-04-21 17:12:30|35115.4|35113|35119.9|35117.5|35119.9|35117.5|35112.9|35110.5|79
1650561160000|2022-04-21 17:12:40|35120.4|35118|35112.4|35110|35121.9|35119.5|35109.9|35107.5|68
1650561170000|2022-04-21 17:12:50|35112.9|35110.5|35118.4|35116|35118.9|35116.5|35110.4|35108|31
1650561180000|2022-04-21 17:13:00|35118.9|35116.5|35118.9|35116.5|35119.4|35117|35116.4|35114|22
1650561190000|2022-04-21 17:13:10|35117.9|35115.5|35109.4|35107|35118.9|35116.5|35109.4|35107|45
1650561200000|2022-04-21 17:13:20|35108.9|35106.5|35113.9|35111.5|35117.9|35115.5|35107.9|35105.5|33
1650561210000|2022-04-21 17:13:30|35114.4|35112|35111.9|35109.5|35115.9|35113.5|35110.9|35108.5|12
1650561220000|2022-04-21 17:13:40|35111.4|35109|35117.9|35115.5|35118.4|35116|35111.4|35109|31
1650561230000|2022-04-21 17:13:50|35117.4|35115|35114.9|35112.5|35117.4|35115|35113.4|35111|23
1650561240000|2022-04-21 17:14:00|35114.4|35112|35112.9|35110.5|35116.4|35114|35110.4|35108|38
1650561250000|2022-04-21 17:14:10|35113.4|35111|35105.9|35103.5|35113.4|35111|35105.9|35103.5|37
1650561260000|2022-04-21 17:14:20|35105.4|35103|35107.4|35105|35107.9|35105.5|35103.9|35101.5|30
1650561270000|2022-04-21 17:14:30|35106.9|35104.5|35112.4|35110|35113.4|35111|35106.9|35104.5|17
1650561280000|2022-04-21 17:14:40|35111.9|35109.5|35109.4|35107|35113.4|35111|35108.4|35106|30
1650561290000|2022-04-21 17:14:50|35108.9|35106.5|35104.9|35102.5|35112.9|35110.5|35104.9|35102.5|43
1650561300000|2022-04-21 17:15:00|35104.4|35102|35105.9|35103.5|35111.4|35109|35101.4|35099|76
1650561310000|2022-04-21 17:15:10|35105.4|35103|35109.9|35107.5|35112.9|35110.5|35104.4|35102|32
1650561320000|2022-04-21 17:15:20|35110.4|35108|35111.9|35109.5|35113.4|35111|35108.4|35106|21
1650561330000|2022-04-21 17:15:30|35112.4|35110|35103.9|35101.5|35113.9|35111.5|35103.4|35101|32
1650561340000|2022-04-21 17:15:40|35103.4|35101|35092.4|35090|35103.4|35101|35091.4|35089|75
1650561350000|2022-04-21 17:15:50|35092.9|35090.5|35093.9|35091.5|35095.4|35093|35091.4|35089|23
1650561360000|2022-04-21 17:16:00|35093.4|35091|35093.4|35091|35094.9|35092.5|35090.4|35088|24
1650561370000|2022-04-21 17:16:10|35093.9|35091.5|35101.4|35099|35101.4|35099|35093.4|35091|38
1650561380000|2022-04-21 17:16:20|35102.4|35100|35101.4|35099|35104.9|35102.5|35100.9|35098.5|26
1650561390000|2022-04-21 17:16:30|35100.4|35098|35087.4|35085|35100.4|35098|35084.9|35082.5|98
1650561400000|2022-04-21 17:16:40|35086.9|35084.5|35090.9|35088.5|35094.9|35092.5|35086.4|35084|83
1650561410000|2022-04-21 17:16:50|35091.4|35089|35087.9|35085.5|35091.4|35089|35086.4|35084|34
1650561420000|2022-04-21 17:17:00|35087.4|35085|35091.4|35089|35093.4|35091|35086.4|35084|30
1650561430000|2022-04-21 17:17:10|35090.9|35088.5|35050.9|35048.5|35091.9|35089.5|35050.9|35048.5|478
1650561440000|2022-04-21 17:17:20|35051.9|35049.5|35065.4|35063|35065.4|35063|35050.9|35048.5|177
1650561450000|2022-04-21 17:17:30|35064.9|35062.5|35054.9|35052.5|35064.9|35062.5|35054.9|35052.5|69
1650561460000|2022-04-21 17:17:40|35055.4|35053|35062.9|35060.5|35062.9|35060.5|35049.4|35047|111
1650561470000|2022-04-21 17:17:50|35064.4|35062|35068.9|35066.5|35070.4|35068|35061.9|35059.5|114
1650561480000|2022-04-21 17:18:00|35069.4|35067|35073.4|35071|35078.4|35076|35067.4|35065|111
1650561490000|2022-04-21 17:18:10|35072.9|35070.5|35055.9|35053.5|35072.9|35070.5|35055.9|35053.5|51
1650561500000|2022-04-21 17:18:20|35057.9|35055.5|35054.9|35052.5|35058.9|35056.5|35052.4|35050|94
1650561510000|2022-04-21 17:18:30|35055.4|35053|35055.9|35053.5|35060.4|35058|35054.9|35052.5|38
1650561520000|2022-04-21 17:18:40|35055.4|35053|35053.4|35051|35055.4|35053|35051.4|35049|47
1650561530000|2022-04-21 17:18:50|35053.9|35051.5|35054.9|35052.5|35059.4|35057|35051.9|35049.5|67
1650561540000|2022-04-21 17:19:00|35054.4|35052|35057.4|35055|35061.9|35059.5|35052.4|35050|71
1650561550000|2022-04-21 17:19:10|35056.9|35054.5|35050.4|35048|35057.4|35055|35050.4|35048|69
1650561560000|2022-04-21 17:19:20|35050.9|35048.5|35045.9|35043.5|35051.9|35049.5|35043.4|35041|83
1650561570000|2022-04-21 17:19:30|35045.4|35043|35052.4|35050|35052.9|35050.5|35040.9|35038.5|51
1650561580000|2022-04-21 17:19:40|35051.9|35049.5|35054.9|35052.5|35056.9|35054.5|35050.4|35048|54
1650561590000|2022-04-21 17:19:50|35054.4|35052|35051.9|35049.5|35054.4|35052|35049.4|35047|20
1650561600000|2022-04-21 17:20:00|35051.4|35049|35049.9|35047.5|35052.9|35050.5|35043.4|35041|54
1650561610000|2022-04-21 17:20:10|35049.4|35047|35060.9|35058.5|35060.9|35058.5|35049.4|35047|64
1650561620000|2022-04-21 17:20:20|35059.9|35057.5|35078.9|35076.5|35083.9|35081.5|35058.9|35056.5|180
1650561630000|2022-04-21 17:20:30|35079.4|35077|35085.9|35083.5|35089.4|35087|35078.4|35076|86
1650561640000|2022-04-21 17:20:40|35085.4|35083|35083.9|35081.5|35091.9|35089.5|35083.4|35081|151
1650561650000|2022-04-21 17:20:50|35082.9|35080.5|35077.4|35075|35084.9|35082.5|35076.9|35074.5|66
1650561660000|2022-04-21 17:21:00|35076.9|35074.5|35083.9|35081.5|35085.4|35083|35074.9|35072.5|46
1650561670000|2022-04-21 17:21:10|35083.4|35081|35100.9|35098.5|35102.4|35100|35083.4|35081|114
1650561680000|2022-04-21 17:21:20|35100.4|35098|35113.4|35111|35120.4|35118|35097.9|35095.5|229
1650561690000|2022-04-21 17:21:30|35112.9|35110.5|35109.9|35107.5|35116.4|35114|35108.4|35106|57
1650561700000|2022-04-21 17:21:40|35109.4|35107|35103.9|35101.5|35110.4|35108|35100.4|35098|76
1650561710000|2022-04-21 17:21:50|35100.9|35098.5|35115.4|35113|35115.9|35113.5|35100.4|35098|51
1650561720000|2022-04-21 17:22:00|35114.9|35112.5|35112.9|35110.5|35117.4|35115|35110.4|35108|63
1650561730000|2022-04-21 17:22:10|35113.4|35111|35125.9|35123.5|35125.9|35123.5|35111.9|35109.5|132
1650561740000|2022-04-21 17:22:20|35125.4|35123|35130.4|35128|35132.4|35130|35120.4|35118|92
1650561750000|2022-04-21 17:22:30|35129.9|35127.5|35135.4|35133|35138.4|35136|35127.9|35125.5|128
1650561760000|2022-04-21 17:22:40|35134.9|35132.5|35126.9|35124.5|35135.9|35133.5|35126.4|35124|109
1650561770000|2022-04-21 17:22:50|35126.4|35124|35127.4|35125|35132.9|35130.5|35125.4|35123|40
1650561780000|2022-04-21 17:23:00|35127.9|35125.5|35123.9|35121.5|35127.9|35125.5|35122.4|35120|59
1650561790000|2022-04-21 17:23:10|35124.4|35122|35121.9|35119.5|35125.9|35123.5|35120.9|35118.5|17
1650561800000|2022-04-21 17:23:20|35121.4|35119|35121.9|35119.5|35123.9|35121.5|35119.9|35117.5|34
1650561810000|2022-04-21 17:23:30|35122.4|35120|35127.4|35125|35128.9|35126.5|35120.4|35118|32
1650561820000|2022-04-21 17:23:40|35127.9|35125.5|35124.9|35122.5|35128.9|35126.5|35123.4|35121|22
1650561830000|2022-04-21 17:23:50|35124.4|35122|35124.9|35122.5|35128.9|35126.5|35122.9|35120.5|22
1650561840000|2022-04-21 17:24:00|35125.4|35123|35132.4|35130|35133.9|35131.5|35122.9|35120.5|39
1650561850000|2022-04-21 17:24:10|35132.9|35130.5|35138.4|35136|35140.9|35138.5|35132.9|35130.5|65
1650561860000|2022-04-21 17:24:20|35138.9|35136.5|35139.4|35137|35142.9|35140.5|35137.9|35135.5|100
1650561870000|2022-04-21 17:24:30|35138.9|35136.5|35134.4|35132|35139.9|35137.5|35132.9|35130.5|64
1650561880000|2022-04-21 17:24:40|35134.9|35132.5|35125.9|35123.5|35135.9|35133.5|35125.9|35123.5|62
1650561890000|2022-04-21 17:24:50|35126.4|35124|35122.9|35120.5|35126.9|35124.5|35121.4|35119|56
1650561900000|2022-04-21 17:25:00|35122.4|35120|35113.4|35111|35125.4|35123|35110.9|35108.5|142
1650561910000|2022-04-21 17:25:10|35113.9|35111.5|35113.9|35111.5|35114.9|35112.5|35110.4|35108|44
1650561920000|2022-04-21 17:25:20|35114.4|35112|35111.4|35109|35115.4|35113|35109.4|35107|21
1650561930000|2022-04-21 17:25:30|35111.9|35109.5|35107.4|35105|35115.9|35113.5|35107.4|35105|39
1650561940000|2022-04-21 17:25:40|35107.9|35105.5|35103.9|35101.5|35108.4|35106|35102.4|35100|42
1650561950000|2022-04-21 17:25:50|35104.4|35102|35105.9|35103.5|35112.9|35110.5|35103.9|35101.5|36
1650561960000|2022-04-21 17:26:00|35105.4|35103|35103.4|35101|35107.4|35105|35102.9|35100.5|41
1650561970000|2022-04-21 17:26:10|35102.9|35100.5|35120.9|35118.5|35121.4|35119|35102.9|35100.5|139
1650561980000|2022-04-21 17:26:20|35121.4|35119|35119.9|35117.5|35121.4|35119|35117.4|35115|14
1650561990000|2022-04-21 17:26:30|35119.4|35117|35117.4|35115|35129.4|35127|35112.9|35110.5|237
1650562000000|2022-04-21 17:26:40|35117.9|35115.5|35114.9|35112.5|35119.9|35117.5|35113.9|35111.5|44
1650562010000|2022-04-21 17:26:50|35114.4|35112|35113.9|35111.5|35120.4|35118|35113.9|35111.5|38
1650562020000|2022-04-21 17:27:00|35113.4|35111|35113.9|35111.5|35114.9|35112.5|35110.9|35108.5|24
1650562030000|2022-04-21 17:27:10|35113.4|35111|35103.4|35101|35114.9|35112.5|35102.4|35100|51
1650562040000|2022-04-21 17:27:20|35103.9|35101.5|35104.9|35102.5|35105.4|35103|35101.9|35099.5|16
1650562050000|2022-04-21 17:27:30|35105.4|35103|35101.9|35099.5|35106.9|35104.5|35100.9|35098.5|45
1650562060000|2022-04-21 17:27:40|35102.4|35100|35108.9|35106.5|35112.4|35110|35102.4|35100|25
1650562070000|2022-04-21 17:27:50|35108.4|35106|35118.4|35116|35119.4|35117|35108.4|35106|31
1650562080000|2022-04-21 17:28:00|35118.9|35116.5|35114.9|35112.5|35119.4|35117|35111.9|35109.5|29
1650562090000|2022-04-21 17:28:10|35115.4|35113|35123.4|35121|35123.9|35121.5|35114.4|35112|26
1650562100000|2022-04-21 17:28:20|35123.9|35121.5|35128.9|35126.5|35132.9|35130.5|35123.9|35121.5|88
1650562110000|2022-04-21 17:28:30|35128.4|35126|35141.4|35139|35145.4|35143|35125.9|35123.5|89
1650562120000|2022-04-21 17:28:40|35141.9|35139.5|35147.9|35145.5|35151.9|35149.5|35140.9|35138.5|60
1650562130000|2022-04-21 17:28:50|35146.9|35144.5|35147.9|35145.5|35148.4|35146|35140.4|35138|57
1650562140000|2022-04-21 17:29:00|35147.4|35145|35151.4|35149|35155.4|35153|35147.4|35145|136
1650562150000|2022-04-21 17:29:10|35151.9|35149.5|35158.9|35156.5|35161.4|35159|35148.9|35146.5|110
1650562160000|2022-04-21 17:29:20|35158.4|35156|35161.9|35159.5|35167.9|35165.5|35154.9|35152.5|115
1650562170000|2022-04-21 17:29:30|35161.4|35159|35167.9|35165.5|35170.4|35168|35161.4|35159|42
1650562180000|2022-04-21 17:29:40|35167.4|35165|35161.9|35159.5|35167.9|35165.5|35158.9|35156.5|35
1650562190000|2022-04-21 17:29:50|35161.4|35159|35164.4|35162|35164.9|35162.5|35159.9|35157.5|17
1650562200000|2022-04-21 17:30:00|35163.9|35161.5|35160.4|35158|35165.4|35163|35156.9|35154.5|67
1650562210000|2022-04-21 17:30:10|35158.9|35156.5|35161.4|35159|35166.9|35164.5|35158.9|35156.5|89
1650562220000|2022-04-21 17:30:20|35160.9|35158.5|35165.9|35163.5|35166.9|35164.5|35159.4|35157|35
1650562230000|2022-04-21 17:30:30|35165.4|35163|35166.9|35164.5|35169.4|35167|35162.9|35160.5|21
1650562240000|2022-04-21 17:30:40|35167.9|35165.5|35167.9|35165.5|35170.4|35168|35165.4|35163|48
1650562250000|2022-04-21 17:30:50|35168.4|35166|35167.9|35165.5|35170.4|35168|35165.4|35163|19
1650562260000|2022-04-21 17:31:00|35167.4|35165|35174.4|35172|35175.9|35173.5|35166.4|35164|50
1650562270000|2022-04-21 17:31:10|35173.9|35171.5|35181.9|35179.5|35183.4|35181|35173.9|35171.5|90
1650562280000|2022-04-21 17:31:20|35181.4|35179|35177.4|35175|35182.9|35180.5|35172.4|35170|81
1650562290000|2022-04-21 17:31:30|35176.9|35174.5|35184.9|35182.5|35184.9|35182.5|35176.9|35174.5|51
1650562300000|2022-04-21 17:31:40|35185.4|35183|35188.9|35186.5|35191.4|35189|35184.4|35182|48
1650562310000|2022-04-21 17:31:50|35188.4|35186|35184.9|35182.5|35189.9|35187.5|35184.9|35182.5|118
1650562320000|2022-04-21 17:32:00|35185.4|35183|35186.9|35184.5|35187.9|35185.5|35182.4|35180|41
1650562330000|2022-04-21 17:32:10|35187.4|35185|35170.9|35168.5|35187.4|35185|35168.9|35166.5|79
1650562340000|2022-04-21 17:32:20|35170.4|35168|35170.9|35168.5|35170.9|35168.5|35163.4|35161|40
1650562350000|2022-04-21 17:32:30|35171.4|35169|35170.9|35168.5|35172.9|35170.5|35167.4|35165|43
1650562360000|2022-04-21 17:32:40|35171.4|35169|35181.9|35179.5|35184.4|35182|35171.4|35169|27
1650562370000|2022-04-21 17:32:50|35181.4|35179|35184.9|35182.5|35185.9|35183.5|35179.4|35177|29
1650562380000|2022-04-21 17:33:00|35185.4|35183|35185.9|35183.5|35188.4|35186|35184.4|35182|39
1650562390000|2022-04-21 17:33:10|35186.4|35184|35184.9|35182.5|35189.9|35187.5|35184.9|35182.5|24
1650562400000|2022-04-21 17:33:20|35185.4|35183|35178.4|35176|35187.9|35185.5|35178.4|35176|43
1650562410000|2022-04-21 17:33:30|35178.9|35176.5|35167.9|35165.5|35180.4|35178|35164.4|35162|54
1650562420000|2022-04-21 17:33:40|35167.4|35165|35167.4|35165|35169.9|35167.5|35162.4|35160|42
1650562430000|2022-04-21 17:33:50|35167.9|35165.5|35163.9|35161.5|35167.9|35165.5|35163.9|35161.5|24
1650562440000|2022-04-21 17:34:00|35163.4|35161|35161.9|35159.5|35163.9|35161.5|35159.4|35157|46
1650562450000|2022-04-21 17:34:10|35161.4|35159|35153.9|35151.5|35164.4|35162|35151.4|35149|70
1650562460000|2022-04-21 17:34:20|35153.4|35151|35152.9|35150.5|35159.4|35157|35150.4|35148|55
1650562470000|2022-04-21 17:34:30|35153.4|35151|35154.4|35152|35158.9|35156.5|35151.9|35149.5|50
1650562480000|2022-04-21 17:34:40|35154.9|35152.5|35155.4|35153|35159.9|35157.5|35154.9|35152.5|20
1650562490000|2022-04-21 17:34:50|35154.9|35152.5|35156.9|35154.5|35161.4|35159|35154.9|35152.5|6
1650562500000|2022-04-21 17:35:00|35157.4|35155|35141.9|35139.5|35159.4|35157|35138.9|35136.5|105
1650562510000|2022-04-21 17:35:10|35141.4|35139|35140.9|35138.5|35147.4|35145|35139.9|35137.5|53
1650562520000|2022-04-21 17:35:20|35140.4|35138|35141.4|35139|35144.4|35142|35139.4|35137|22
1650562530000|2022-04-21 17:35:30|35140.9|35138.5|35138.9|35136.5|35142.4|35140|35132.9|35130.5|99
1650562540000|2022-04-21 17:35:40|35138.4|35136|35145.4|35143|35146.4|35144|35138.4|35136|36
1650562550000|2022-04-21 17:35:50|35144.9|35142.5|35141.4|35139|35145.9|35143.5|35137.9|35135.5|23
1650562560000|2022-04-21 17:36:00|35140.9|35138.5|35142.4|35140|35144.4|35142|35137.9|35135.5|12
1650562570000|2022-04-21 17:36:10|35141.9|35139.5|35136.9|35134.5|35142.9|35140.5|35135.9|35133.5|17
1650562580000|2022-04-21 17:36:20|35136.4|35134|35134.9|35132.5|35138.4|35136|35133.9|35131.5|15
1650562590000|2022-04-21 17:36:30|35135.4|35133|35130.9|35128.5|35137.9|35135.5|35130.9|35128.5|23
1650562600000|2022-04-21 17:36:40|35130.4|35128|35123.9|35121.5|35131.4|35129|35121.9|35119.5|58
1650562610000|2022-04-21 17:36:50|35124.4|35122|35113.4|35111|35124.9|35122.5|35112.9|35110.5|109
1650562620000|2022-04-21 17:37:00|35112.9|35110.5|35108.4|35106|35117.4|35115|35106.9|35104.5|80
1650562630000|2022-04-21 17:37:10|35108.9|35106.5|35109.4|35107|35110.4|35108|35105.4|35103|62
1650562640000|2022-04-21 17:37:20|35108.9|35106.5|35109.9|35107.5|35112.9|35110.5|35106.4|35104|38
1650562650000|2022-04-21 17:37:30|35109.4|35107|35111.9|35109.5|35113.4|35111|35107.9|35105.5|27
1650562660000|2022-04-21 17:37:40|35111.4|35109|35117.4|35115|35121.9|35119.5|35107.4|35105|67
1650562670000|2022-04-21 17:37:50|35117.9|35115.5|35118.9|35116.5|35121.9|35119.5|35113.4|35111|37
1650562680000|2022-04-21 17:38:00|35118.4|35116|35125.9|35123.5|35126.9|35124.5|35115.9|35113.5|74
1650562690000|2022-04-21 17:38:10|35126.4|35124|35116.9|35114.5|35126.9|35124.5|35115.4|35113|25
1650562700000|2022-04-21 17:38:20|35116.4|35114|35105.4|35103|35116.9|35114.5|35103.9|35101.5|68
1650562710000|2022-04-21 17:38:30|35105.9|35103.5|35098.4|35096|35106.4|35104|35096.4|35094|94
1650562720000|2022-04-21 17:38:40|35098.9|35096.5|35087.9|35085.5|35099.9|35097.5|35087.4|35085|112
1650562730000|2022-04-21 17:38:50|35087.4|35085|35095.9|35093.5|35095.9|35093.5|35086.9|35084.5|61
1650562740000|2022-04-21 17:39:00|35095.4|35093|35101.9|35099.5|35106.4|35104|35093.9|35091.5|55
1650562750000|2022-04-21 17:39:10|35100.9|35098.5|35100.9|35098.5|35100.9|35098.5|35095.4|35093|32
1650562760000|2022-04-21 17:39:20|35101.4|35099|35093.9|35091.5|35102.4|35100|35091.4|35089|32
1650562770000|2022-04-21 17:39:30|35094.4|35092|35094.9|35092.5|35096.9|35094.5|35090.9|35088.5|22
1650562780000|2022-04-21 17:39:40|35095.4|35093|35104.9|35102.5|35110.9|35108.5|35095.4|35093|55
1650562790000|2022-04-21 17:39:50|35104.4|35102|35099.9|35097.5|35109.4|35107|35099.4|35097|26
1650562800000|2022-04-21 17:40:00|35099.4|35097|35099.4|35097|35100.4|35098|35092.9|35090.5|49
1650562810000|2022-04-21 17:40:10|35099.9|35097.5|35110.4|35108|35113.4|35111|35099.4|35097|55
1650562820000|2022-04-21 17:40:20|35110.9|35108.5|35120.9|35118.5|35123.9|35121.5|35110.9|35108.5|80
1650562830000|2022-04-21 17:40:30|35120.4|35118|35127.4|35125|35131.4|35129|35119.9|35117.5|137
1650562840000|2022-04-21 17:40:40|35127.9|35125.5|35120.4|35118|35127.9|35125.5|35119.9|35117.5|34
1650562850000|2022-04-21 17:40:50|35119.9|35117.5|35116.9|35114.5|35121.9|35119.5|35112.9|35110.5|36
1650562860000|2022-04-21 17:41:00|35116.4|35114|35117.4|35115|35121.4|35119|35113.4|35111|46
1650562870000|2022-04-21 17:41:10|35116.9|35114.5|35116.9|35114.5|35121.4|35119|35114.9|35112.5|23
1650562880000|2022-04-21 17:41:20|35117.4|35115|35121.9|35119.5|35125.9|35123.5|35115.4|35113|20
1650562890000|2022-04-21 17:41:30|35122.4|35120|35116.9|35114.5|35122.9|35120.5|35114.4|35112|29
1650562900000|2022-04-21 17:41:40|35117.4|35115|35113.9|35111.5|35119.4|35117|35112.4|35110|17
1650562910000|2022-04-21 17:41:50|35114.4|35112|35115.9|35113.5|35116.9|35114.5|35109.9|35107.5|31
1650562920000|2022-04-21 17:42:00|35115.4|35113|35109.9|35107.5|35116.4|35114|35107.9|35105.5|45
1650562930000|2022-04-21 17:42:10|35110.4|35108|35113.9|35111.5|35116.4|35114|35107.9|35105.5|24
1650562940000|2022-04-21 17:42:20|35113.4|35111|35110.9|35108.5|35113.9|35111.5|35109.4|35107|14
1650562950000|2022-04-21 17:42:30|35110.4|35108|35107.9|35105.5|35110.9|35108.5|35105.9|35103.5|43
1650562960000|2022-04-21 17:42:40|35107.4|35105|35092.4|35090|35107.4|35105|35090.9|35088.5|140
1650562970000|2022-04-21 17:42:50|35091.9|35089.5|35097.4|35095|35100.4|35098|35090.4|35088|38
1650562980000|2022-04-21 17:43:00|35097.9|35095.5|35091.4|35089|35097.9|35095.5|35090.4|35088|27
1650562990000|2022-04-21 17:43:10|35090.9|35088.5|35079.4|35077|35093.9|35091.5|35072.9|35070.5|130
1650563000000|2022-04-21 17:43:20|35079.9|35077.5|35078.9|35076.5|35082.4|35080|35077.9|35075.5|29
1650563010000|2022-04-21 17:43:30|35078.4|35076|35085.9|35083.5|35086.9|35084.5|35077.9|35075.5|43
1650563020000|2022-04-21 17:43:40|35086.4|35084|35092.9|35090.5|35095.4|35093|35084.9|35082.5|26
1650563030000|2022-04-21 17:43:50|35093.4|35091|35096.9|35094.5|35097.9|35095.5|35091.9|35089.5|29
1650563040000|2022-04-21 17:44:00|35097.4|35095|35106.9|35104.5|35106.9|35104.5|35097.4|35095|51
1650563050000|2022-04-21 17:44:10|35106.4|35104|35101.9|35099.5|35108.4|35106|35101.9|35099.5|50
1650563060000|2022-04-21 17:44:20|35102.4|35100|35106.9|35104.5|35110.4|35108|35102.4|35100|19
1650563070000|2022-04-21 17:44:30|35106.4|35104|35108.4|35106|35108.4|35106|35104.4|35102|5
1650563080000|2022-04-21 17:44:40|35108.9|35106.5|35106.9|35104.5|35109.4|35107|35103.9|35101.5|17
1650563090000|2022-04-21 17:44:50|35107.4|35105|35102.9|35100.5|35108.9|35106.5|35101.4|35099|9
1650563100000|2022-04-21 17:45:00|35103.9|35101.5|35096.4|35094|35104.9|35102.5|35095.4|35093|51
1650563110000|2022-04-21 17:45:10|35095.9|35093.5|35091.9|35089.5|35097.9|35095.5|35086.4|35084|55
1650563120000|2022-04-21 17:45:20|35092.4|35090|35095.9|35093.5|35096.9|35094.5|35087.9|35085.5|58
1650563130000|2022-04-21 17:45:30|35093.9|35091.5|35090.9|35088.5|35094.9|35092.5|35090.4|35088|35
1650563140000|2022-04-21 17:45:40|35090.4|35088|35108.4|35106|35110.4|35108|35090.4|35088|72
1650563150000|2022-04-21 17:45:50|35108.9|35106.5|35113.4|35111|35113.9|35111.5|35108.9|35106.5|19
1650563160000|2022-04-21 17:46:00|35112.9|35110.5|35117.9|35115.5|35121.4|35119|35112.9|35110.5|30
1650563170000|2022-04-21 17:46:10|35118.4|35116|35107.9|35105.5|35119.4|35117|35107.9|35105.5|45
1650563180000|2022-04-21 17:46:20|35108.4|35106|35116.4|35114|35116.4|35114|35107.9|35105.5|11
1650563190000|2022-04-21 17:46:30|35115.9|35113.5|35116.4|35114|35118.9|35116.5|35112.4|35110|18
1650563200000|2022-04-21 17:46:40|35116.9|35114.5|35127.9|35125.5|35128.9|35126.5|35116.9|35114.5|42
1650563210000|2022-04-21 17:46:50|35127.4|35125|35135.9|35133.5|35141.4|35139|35126.9|35124.5|88
1650563220000|2022-04-21 17:47:00|35135.4|35133|35133.4|35131|35135.4|35133|35128.4|35126|38
1650563230000|2022-04-21 17:47:10|35133.9|35131.5|35144.4|35142|35148.4|35146|35133.4|35131|57
1650563240000|2022-04-21 17:47:20|35143.9|35141.5|35154.4|35152|35155.9|35153.5|35143.4|35141|97
1650563250000|2022-04-21 17:47:30|35154.9|35152.5|35149.9|35147.5|35161.9|35159.5|35148.9|35146.5|93
1650563260000|2022-04-21 17:47:40|35149.4|35147|35145.9|35143.5|35149.9|35147.5|35141.9|35139.5|45
1650563270000|2022-04-21 17:47:50|35146.4|35144|35148.9|35146.5|35150.9|35148.5|35145.9|35143.5|18
1650563280000|2022-04-21 17:48:00|35148.4|35146|35154.9|35152.5|35154.9|35152.5|35147.9|35145.5|21
1650563290000|2022-04-21 17:48:10|35154.4|35152|35159.9|35157.5|35159.9|35157.5|35152.4|35150|24
1650563300000|2022-04-21 17:48:20|35160.4|35158|35163.4|35161|35163.9|35161.5|35159.9|35157.5|30
1650563310000|2022-04-21 17:48:30|35163.9|35161.5|35166.4|35164|35167.9|35165.5|35162.9|35160.5|34
1650563320000|2022-04-21 17:48:40|35166.9|35164.5|35166.9|35164.5|35168.9|35166.5|35163.9|35161.5|37
1650563330000|2022-04-21 17:48:50|35166.4|35164|35154.9|35152.5|35166.9|35164.5|35153.9|35151.5|48
1650563340000|2022-04-21 17:49:00|35154.4|35152|35154.4|35152|35155.4|35153|35150.4|35148|42
1650563350000|2022-04-21 17:49:10|35154.9|35152.5|35155.9|35153.5|35156.4|35154|35149.9|35147.5|13
1650563360000|2022-04-21 17:49:20|35156.4|35154|35154.9|35152.5|35156.4|35154|35150.9|35148.5|19
1650563370000|2022-04-21 17:49:30|35155.4|35153|35150.9|35148.5|35155.9|35153.5|35150.4|35148|7
1650563380000|2022-04-21 17:49:40|35150.4|35148|35147.9|35145.5|35151.9|35149.5|35145.9|35143.5|21
1650563390000|2022-04-21 17:49:50|35147.4|35145|35138.4|35136|35148.9|35146.5|35136.9|35134.5|24
1650563400000|2022-04-21 17:50:00|35138.9|35136.5|35136.9|35134.5|35140.9|35138.5|35132.9|35130.5|45
1650563410000|2022-04-21 17:50:10|35137.4|35135|35133.4|35131|35140.4|35138|35133.4|35131|23
1650563420000|2022-04-21 17:50:20|35133.9|35131.5|35125.9|35123.5|35135.4|35133|35124.9|35122.5|49
1650563430000|2022-04-21 17:50:30|35124.9|35122.5|35121.4|35119|35127.4|35125|35119.9|35117.5|32
1650563440000|2022-04-21 17:50:40|35121.9|35119.5|35123.4|35121|35127.9|35125.5|35121.4|35119|17
1650563450000|2022-04-21 17:50:50|35123.9|35121.5|35125.4|35123|35129.9|35127.5|35122.4|35120|32
1650563460000|2022-04-21 17:51:00|35126.4|35124|35118.4|35116|35127.4|35125|35117.4|35115|76
1650563470000|2022-04-21 17:51:10|35118.9|35116.5|35118.9|35116.5|35123.4|35121|35116.4|35114|34
1650563480000|2022-04-21 17:51:20|35118.4|35116|35125.4|35123|35128.4|35126|35118.4|35116|6
1650563490000|2022-04-21 17:51:30|35124.9|35122.5|35121.4|35119|35127.9|35125.5|35120.9|35118.5|20
1650563500000|2022-04-21 17:51:40|35121.9|35119.5|35122.4|35120|35123.4|35121|35119.4|35117|13
1650563510000|2022-04-21 17:51:50|35122.9|35120.5|35124.9|35122.5|35126.9|35124.5|35122.4|35120|16
1650563520000|2022-04-21 17:52:00|35125.4|35123|35122.9|35120.5|35129.9|35127.5|35120.9|35118.5|38
1650563530000|2022-04-21 17:52:10|35122.4|35120|35125.9|35123.5|35130.4|35128|35121.9|35119.5|17
1650563540000|2022-04-21 17:52:20|35126.4|35124|35130.9|35128.5|35131.9|35129.5|35125.4|35123|16
1650563550000|2022-04-21 17:52:30|35130.4|35128|35125.9|35123.5|35130.4|35128|35121.9|35119.5|25
1650563560000|2022-04-21 17:52:40|35126.4|35124|35125.9|35123.5|35127.4|35125|35123.4|35121|16
1650563570000|2022-04-21 17:52:50|35125.4|35123|35126.9|35124.5|35130.4|35128|35124.9|35122.5|4
1650563580000|2022-04-21 17:53:00|35125.9|35123.5|35130.9|35128.5|35132.9|35130.5|35124.4|35122|12
1650563590000|2022-04-21 17:53:10|35130.4|35128|35123.4|35121|35130.9|35128.5|35122.4|35120|16
1650563600000|2022-04-21 17:53:20|35122.9|35120.5|35125.4|35123|35127.4|35125|35120.9|35118.5|6
1650563610000|2022-04-21 17:53:30|35125.9|35123.5|35124.9|35122.5|35129.4|35127|35124.9|35122.5|11
1650563620000|2022-04-21 17:53:40|35125.9|35123.5|35120.9|35118.5|35126.4|35124|35120.4|35118|22
1650563630000|2022-04-21 17:53:50|35121.4|35119|35123.9|35121.5|35125.4|35123|35118.9|35116.5|21
1650563640000|2022-04-21 17:54:00|35123.4|35121|35117.9|35115.5|35123.4|35121|35117.9|35115.5|26
1650563650000|2022-04-21 17:54:10|35117.4|35115|35111.4|35109|35119.4|35117|35110.4|35108|46
1650563660000|2022-04-21 17:54:20|35111.9|35109.5|35106.9|35104.5|35113.4|35111|35106.9|35104.5|35
1650563670000|2022-04-21 17:54:30|35106.4|35104|35108.4|35106|35110.9|35108.5|35105.4|35103|24
1650563680000|2022-04-21 17:54:40|35108.9|35106.5|35107.9|35105.5|35109.9|35107.5|35105.4|35103|20
1650563690000|2022-04-21 17:54:50|35106.9|35104.5|35106.9|35104.5|35107.4|35105|35103.4|35101|28
1650563700000|2022-04-21 17:55:00|35107.4|35105|35108.9|35106.5|35113.4|35111|35105.9|35103.5|53
1650563710000|2022-04-21 17:55:10|35109.4|35107|35102.9|35100.5|35113.4|35111|35101.9|35099.5|30
1650563720000|2022-04-21 17:55:20|35103.4|35101|35108.4|35106|35108.4|35106|35100.9|35098.5|11
1650563730000|2022-04-21 17:55:30|35108.9|35106.5|35110.4|35108|35111.4|35109|35107.4|35105|11
1650563740000|2022-04-21 17:55:40|35107.9|35105.5|35105.9|35103.5|35108.4|35106|35101.4|35099|42
1650563750000|2022-04-21 17:55:50|35106.4|35104|35108.4|35106|35108.9|35106.5|35100.9|35098.5|70
1650563760000|2022-04-21 17:56:00|35107.9|35105.5|35100.4|35098|35111.4|35109|35098.4|35096|68
1650563770000|2022-04-21 17:56:10|35099.9|35097.5|35106.4|35104|35107.4|35105|35098.4|35096|15
1650563780000|2022-04-21 17:56:20|35106.9|35104.5|35104.9|35102.5|35109.4|35107|35104.9|35102.5|11
1650563790000|2022-04-21 17:56:30|35104.4|35102|35102.9|35100.5|35106.4|35104|35100.4|35098|13
1650563800000|2022-04-21 17:56:40|35103.4|35101|35100.9|35098.5|35103.9|35101.5|35100.9|35098.5|11
1650563810000|2022-04-21 17:56:50|35101.4|35099|35097.9|35095.5|35101.4|35099|35096.4|35094|27
1650563820000|2022-04-21 17:57:00|35098.4|35096|35097.9|35095.5|35099.4|35097|35090.4|35088|51
1650563830000|2022-04-21 17:57:10|35098.4|35096|35096.9|35094.5|35099.4|35097|35093.9|35091.5|14
1650563840000|2022-04-21 17:57:20|35096.4|35094|35096.9|35094.5|35097.9|35095.5|35092.4|35090|11
1650563850000|2022-04-21 17:57:30|35096.4|35094|35091.9|35089.5|35096.9|35094.5|35090.9|35088.5|11
1650563860000|2022-04-21 17:57:40|35092.4|35090|35093.4|35091|35096.9|35094.5|35089.9|35087.5|18
1650563870000|2022-04-21 17:57:50|35092.9|35090.5|35093.9|35091.5|35094.9|35092.5|35090.4|35088|10
1650563880000|2022-04-21 17:58:00|35093.4|35091|35080.4|35078|35093.9|35091.5|35077.4|35075|146
1650563890000|2022-04-21 17:58:10|35081.9|35079.5|35080.9|35078.5|35082.9|35080.5|35077.4|35075|47
1650563900000|2022-04-21 17:58:20|35080.4|35078|35080.9|35078.5|35088.4|35086|35079.4|35077|19
1650563910000|2022-04-21 17:58:30|35080.4|35078|35083.9|35081.5|35085.4|35083|35077.9|35075.5|38
1650563920000|2022-04-21 17:58:40|35084.4|35082|35086.9|35084.5|35088.4|35086|35082.4|35080|15
1650563930000|2022-04-21 17:58:50|35086.4|35084|35080.9|35078.5|35087.9|35085.5|35079.4|35077|72
1650563940000|2022-04-21 17:59:00|35081.4|35079|35071.9|35069.5|35081.9|35079.5|35067.4|35065|139
1650563950000|2022-04-21 17:59:10|35072.4|35070|35068.9|35066.5|35072.9|35070.5|35068.4|35066|39
1650563960000|2022-04-21 17:59:20|35069.4|35067|35065.4|35063|35072.9|35070.5|35064.9|35062.5|51
1650563970000|2022-04-21 17:59:30|35064.9|35062.5|35066.9|35064.5|35071.9|35069.5|35064.9|35062.5|46
1650563980000|2022-04-21 17:59:40|35067.4|35065|35070.4|35068|35073.4|35071|35066.9|35064.5|15
1650563990000|2022-04-21 17:59:50|35073.4|35071|35073.4|35071|35077.4|35075|35071.9|35069.5|72
1650564000000|2022-04-21 18:00:00|35070.9|35068.5|35058.9|35056.5|35070.9|35068.5|35056.9|35054.5|102
1650564010000|2022-04-21 18:00:10|35059.4|35057|35054.4|35052|35059.4|35057|35052.4|35050|91
1650564020000|2022-04-21 18:00:20|35054.9|35052.5|35050.9|35048.5|35055.4|35053|35049.4|35047|84
1650564030000|2022-04-21 18:00:30|35050.4|35048|35052.4|35050|35052.9|35050.5|35045.4|35043|89
1650564040000|2022-04-21 18:00:40|35052.9|35050.5|35045.9|35043.5|35054.4|35052|35045.4|35043|61
1650564050000|2022-04-21 18:00:50|35045.4|35043|35041.4|35039|35049.9|35047.5|35040.9|35038.5|74
1650564060000|2022-04-21 18:01:00|35040.9|35038.5|35044.9|35042.5|35046.9|35044.5|35040.9|35038.5|123
1650564070000|2022-04-21 18:01:10|35045.4|35043|35044.9|35042.5|35047.9|35045.5|35043.4|35041|43
1650564080000|2022-04-21 18:01:20|35045.4|35043|35048.9|35046.5|35049.4|35047|35042.9|35040.5|62
1650564090000|2022-04-21 18:01:30|35049.4|35047|35047.4|35045|35054.4|35052|35046.4|35044|40
1650564100000|2022-04-21 18:01:40|35046.9|35044.5|35047.4|35045|35051.9|35049.5|35045.4|35043|58
1650564110000|2022-04-21 18:01:50|35048.9|35046.5|35031.9|35029.5|35048.9|35046.5|35030.9|35028.5|181
1650564120000|2022-04-21 18:02:00|35031.4|35029|35027.9|35025.5|35031.4|35029|35024.4|35022|91
1650564130000|2022-04-21 18:02:10|35028.4|35026|35036.9|35034.5|35037.9|35035.5|35027.4|35025|67
1650564140000|2022-04-21 18:02:20|35037.4|35035|35042.4|35040|35043.4|35041|35034.9|35032.5|47
1650564150000|2022-04-21 18:02:30|35041.9|35039.5|35036.9|35034.5|35047.4|35045|35036.9|35034.5|48
1650564160000|2022-04-21 18:02:40|35036.4|35034|35033.4|35031|35037.9|35035.5|35031.9|35029.5|18
1650564170000|2022-04-21 18:02:50|35033.9|35031.5|35033.9|35031.5|35034.9|35032.5|35031.4|35029|49
1650564180000|2022-04-21 18:03:00|35034.4|35032|35021.9|35019.5|35034.9|35032.5|35021.4|35019|167
1650564190000|2022-04-21 18:03:10|35022.4|35020|35014.9|35012.5|35022.4|35020|35012.4|35010|138
1650564200000|2022-04-21 18:03:20|35014.4|35012|35013.9|35011.5|35015.9|35013.5|35011.4|35009|49
1650564210000|2022-04-21 18:03:30|35014.4|35012|35007.9|35005.5|35014.4|35012|35007.9|35005.5|126
1650564220000|2022-04-21 18:03:40|35007.4|35005|35006.4|35004|35010.4|35008|35004.4|35002|105
1650564230000|2022-04-21 18:03:50|35006.9|35004.5|35004.4|35002|35006.9|35004.5|35000.9|34998.5|181
1650564240000|2022-04-21 18:04:00|35003.9|35001.5|35002.4|35000|35008.4|35006|35002.4|35000|103
1650564250000|2022-04-21 18:04:10|35002.9|35000.5|34991.9|34989.5|35002.9|35000.5|34991.9|34989.5|149
1650564260000|2022-04-21 18:04:20|34992.4|34990|34996.4|34994|35001.9|34999.5|34990.9|34988.5|155
1650564270000|2022-04-21 18:04:30|34996.9|34994.5|34993.9|34991.5|34997.9|34995.5|34993.4|34991|46
1650564280000|2022-04-21 18:04:40|34993.4|34991|34994.4|34992|34997.9|34995.5|34992.4|34990|65
1650564290000|2022-04-21 18:04:50|34994.9|34992.5|34992.4|34990|34994.9|34992.5|34991.4|34989|31
1650564300000|2022-04-21 18:05:00|34991.9|34989.5|34989.9|34987.5|34992.9|34990.5|34986.4|34984|69
1650564310000|2022-04-21 18:05:10|34990.4|34988|34992.9|34990.5|34996.9|34994.5|34990.4|34988|55
1650564320000|2022-04-21 18:05:20|34993.4|34991|34996.9|34994.5|34997.4|34995|34992.4|34990|36
1650564330000|2022-04-21 18:05:30|34997.4|34995|34990.4|34988|34997.4|34995|34988.9|34986.5|49
1650564340000|2022-04-21 18:05:40|34990.9|34988.5|34997.4|34995|34998.4|34996|34990.4|34988|95
1650564350000|2022-04-21 18:05:50|34997.9|34995.5|35005.9|35003.5|35005.9|35003.5|34996.9|34994.5|109
1650564360000|2022-04-21 18:06:00|35006.4|35004|35005.9|35003.5|35007.4|35005|35001.4|34999|80
1650564370000|2022-04-21 18:06:10|35006.4|35004|35005.4|35003|35006.4|35004|35002.4|35000|101
1650564380000|2022-04-21 18:06:20|35004.9|35002.5|35023.4|35021|35023.4|35021|35002.9|35000.5|118
1650564390000|2022-04-21 18:06:30|35022.9|35020.5|35011.4|35009|35025.9|35023.5|35009.4|35007|93
1650564400000|2022-04-21 18:06:40|35010.9|35008.5|35018.4|35016|35020.4|35018|35010.9|35008.5|79
1650564410000|2022-04-21 18:06:50|35018.9|35016.5|35016.9|35014.5|35020.9|35018.5|35015.4|35013|63
1650564420000|2022-04-21 18:07:00|35017.4|35015|35015.4|35013|35022.4|35020|35014.9|35012.5|80
1650564430000|2022-04-21 18:07:10|35014.9|35012.5|35005.4|35003|35015.9|35013.5|35004.4|35002|47
1650564440000|2022-04-21 18:07:20|35005.9|35003.5|35003.9|35001.5|35006.9|35004.5|35002.4|35000|69
1650564450000|2022-04-21 18:07:30|35004.4|35002|35014.9|35012.5|35015.9|35013.5|35002.9|35000.5|69
1650564460000|2022-04-21 18:07:40|35015.4|35013|35013.4|35011|35015.9|35013.5|35010.9|35008.5|26
1650564470000|2022-04-21 18:07:50|35014.9|35012.5|35012.4|35010|35020.4|35018|35011.9|35009.5|32
1650564480000|2022-04-21 18:08:00|35011.9|35009.5|35001.9|34999.5|35012.4|35010|35001.9|34999.5|42
1650564490000|2022-04-21 18:08:10|35002.4|35000|35010.9|35008.5|35010.9|35008.5|35001.9|34999.5|37
1650564500000|2022-04-21 18:08:20|35011.4|35009|35012.9|35010.5|35015.9|35013.5|35009.9|35007.5|23
1650564510000|2022-04-21 18:08:30|35012.4|35010|35019.4|35017|35020.4|35018|35011.9|35009.5|32
1650564520000|2022-04-21 18:08:40|35018.9|35016.5|35018.9|35016.5|35021.9|35019.5|35017.4|35015|22
1650564530000|2022-04-21 18:08:50|35018.4|35016|35017.9|35015.5|35023.4|35021|35017.4|35015|27
1650564540000|2022-04-21 18:09:00|35017.4|35015|35009.9|35007.5|35019.4|35017|35009.4|35007|51
1650564550000|2022-04-21 18:09:10|35010.4|35008|35008.4|35006|35012.9|35010.5|35007.9|35005.5|63
1650564560000|2022-04-21 18:09:20|35007.9|35005.5|35011.9|35009.5|35014.9|35012.5|35007.9|35005.5|39
1650564570000|2022-04-21 18:09:30|35011.4|35009|35009.9|35007.5|35013.4|35011|35008.4|35006|20
1650564580000|2022-04-21 18:09:40|35011.9|35009.5|35020.4|35018|35020.9|35018.5|35009.4|35007|65
1650564590000|2022-04-21 18:09:50|35020.9|35018.5|35027.9|35025.5|35031.9|35029.5|35020.4|35018|161
1650564600000|2022-04-21 18:10:00|35026.9|35024.5|35020.4|35018|35026.9|35024.5|35017.4|35015|63
1650564610000|2022-04-21 18:10:10|35020.9|35018.5|35020.4|35018|35022.9|35020.5|35017.9|35015.5|35
1650564620000|2022-04-21 18:10:20|35019.9|35017.5|35025.9|35023.5|35025.9|35023.5|35018.4|35016|44
1650564630000|2022-04-21 18:10:30|35025.4|35023|35017.4|35015|35026.4|35024|35015.9|35013.5|41
1650564640000|2022-04-21 18:10:40|35017.9|35015.5|35033.9|35031.5|35035.9|35033.5|35015.9|35013.5|81
1650564650000|2022-04-21 18:10:50|35034.4|35032|35030.4|35028|35034.4|35032|35029.9|35027.5|79
1650564660000|2022-04-21 18:11:00|35030.9|35028.5|35031.9|35029.5|35035.4|35033|35030.4|35028|76
1650564670000|2022-04-21 18:11:10|35032.4|35030|35018.4|35016|35032.9|35030.5|35017.4|35015|52
1650564680000|2022-04-21 18:11:20|35017.9|35015.5|35018.4|35016|35021.4|35019|35016.9|35014.5|65
1650564690000|2022-04-21 18:11:30|35016.9|35014.5|35017.4|35015|35017.9|35015.5|35014.9|35012.5|70
1650564700000|2022-04-21 18:11:40|35016.9|35014.5|35020.9|35018.5|35021.4|35019|35016.4|35014|33
1650564710000|2022-04-21 18:11:50|35020.4|35018|35019.4|35017|35021.9|35019.5|35018.9|35016.5|33
1650564720000|2022-04-21 18:12:00|35018.4|35016|35014.9|35012.5|35018.9|35016.5|35013.9|35011.5|101
1650564730000|2022-04-21 18:12:10|35015.4|35013|35022.4|35020|35023.4|35021|35014.4|35012|57
1650564740000|2022-04-21 18:12:20|35021.9|35019.5|35024.9|35022.5|35026.9|35024.5|35021.9|35019.5|37
1650564750000|2022-04-21 18:12:30|35025.4|35023|35021.4|35019|35026.4|35024|35019.4|35017|37
1650564760000|2022-04-21 18:12:40|35021.9|35019.5|35032.4|35030|35032.9|35030.5|35020.4|35018|70
1650564770000|2022-04-21 18:12:50|35032.9|35030.5|35024.9|35022.5|35033.4|35031|35022.4|35020|40
1650564780000|2022-04-21 18:13:00|35024.4|35022|35023.9|35021.5|35025.9|35023.5|35022.4|35020|38
1650564790000|2022-04-21 18:13:10|35023.4|35021|35014.9|35012.5|35023.9|35021.5|35013.4|35011|45
1650564800000|2022-04-21 18:13:20|35014.4|35012|35014.9|35012.5|35019.4|35017|35014.4|35012|36
1650564810000|2022-04-21 18:13:30|35015.4|35013|35013.9|35011.5|35015.9|35013.5|35013.4|35011|39
1650564820000|2022-04-21 18:13:40|35013.4|35011|35016.4|35014|35022.4|35020|35013.4|35011|42
1650564830000|2022-04-21 18:13:50|35015.9|35013.5|35017.4|35015|35018.9|35016.5|35012.4|35010|46
1650564840000|2022-04-21 18:14:00|35016.9|35014.5|35014.4|35012|35016.9|35014.5|35011.4|35009|74
1650564850000|2022-04-21 18:14:10|35014.9|35012.5|35032.9|35030.5|35035.9|35033.5|35002.4|35000|231
1650564860000|2022-04-21 18:14:20|35032.4|35030|35028.9|35026.5|35035.4|35033|35026.4|35024|27
1650564870000|2022-04-21 18:14:30|35029.4|35027|35025.4|35023|35030.4|35028|35023.4|35021|28
1650564880000|2022-04-21 18:14:40|35024.9|35022.5|35017.9|35015.5|35024.9|35022.5|35017.9|35015.5|38
1650564890000|2022-04-21 18:14:50|35017.4|35015|35017.9|35015.5|35020.4|35018|35015.4|35013|16
1650564900000|2022-04-21 18:15:00|35017.4|35015|35006.9|35004.5|35017.9|35015.5|35005.4|35003|102
1650564910000|2022-04-21 18:15:10|35007.4|35005|35005.9|35003.5|35012.4|35010|35005.9|35003.5|42
1650564920000|2022-04-21 18:15:20|35006.9|35004.5|35006.4|35004|35006.9|35004.5|35000.9|34998.5|50
1650564930000|2022-04-21 18:15:30|35005.9|35003.5|35002.9|35000.5|35005.9|35003.5|35000.9|34998.5|22
1650564940000|2022-04-21 18:15:40|35002.4|35000|34996.4|34994|35004.4|35002|34995.9|34993.5|35
1650564950000|2022-04-21 18:15:50|34996.9|34994.5|34992.4|34990|34999.4|34997|34992.4|34990|73
1650564960000|2022-04-21 18:16:00|34992.9|34990.5|34993.9|34991.5|34998.4|34996|34991.4|34989|59
1650564970000|2022-04-21 18:16:10|34994.4|34992|34998.9|34996.5|35005.9|35003.5|34993.4|34991|105
1650564980000|2022-04-21 18:16:20|34999.4|34997|34993.9|34991.5|34999.4|34997|34992.4|34990|24
1650564990000|2022-04-21 18:16:30|34993.4|34991|34995.9|34993.5|34998.9|34996.5|34993.4|34991|34
1650565000000|2022-04-21 18:16:40|34996.4|34994|34997.4|34995|34997.4|34995|34991.4|34989|26
1650565010000|2022-04-21 18:16:50|34996.9|34994.5|34999.4|34997|35001.4|34999|34995.9|34993.5|35
1650565020000|2022-04-21 18:17:00|34998.9|34996.5|35007.9|35005.5|35007.9|35005.5|34997.4|34995|90
1650565030000|2022-04-21 18:17:10|35008.4|35006|35011.9|35009.5|35015.9|35013.5|35006.9|35004.5|56
1650565040000|2022-04-21 18:17:20|35011.4|35009|35012.4|35010|35013.4|35011|35007.4|35005|32
1650565050000|2022-04-21 18:17:30|35011.9|35009.5|35015.9|35013.5|35016.4|35014|35010.4|35008|30
1650565060000|2022-04-21 18:17:40|35015.4|35013|35018.9|35016.5|35020.4|35018|35014.4|35012|43
1650565070000|2022-04-21 18:17:50|35019.4|35017|35020.4|35018|35022.9|35020.5|35017.9|35015.5|39
1650565080000|2022-04-21 18:18:00|35020.9|35018.5|35020.9|35018.5|35023.9|35021.5|35018.4|35016|61
1650565090000|2022-04-21 18:18:10|35021.4|35019|35017.4|35015|35022.4|35020|35015.4|35013|33
1650565100000|2022-04-21 18:18:20|35016.9|35014.5|35021.4|35019|35023.4|35021|35015.9|35013.5|47
1650565110000|2022-04-21 18:18:30|35019.9|35017.5|35013.9|35011.5|35021.4|35019|35013.9|35011.5|27
1650565120000|2022-04-21 18:18:40|35013.4|35011|35009.9|35007.5|35016.4|35014|35008.9|35006.5|28
1650565130000|2022-04-21 18:18:50|35010.4|35008|35010.4|35008|35011.9|35009.5|35007.4|35005|27
1650565140000|2022-04-21 18:19:00|35010.9|35008.5|35012.4|35010|35015.4|35013|35008.9|35006.5|32
1650565150000|2022-04-21 18:19:10|35011.9|35009.5|35013.9|35011.5|35014.4|35012|35011.4|35009|27
1650565160000|2022-04-21 18:19:20|35014.4|35012|35012.9|35010.5|35014.9|35012.5|35010.4|35008|16
1650565170000|2022-04-21 18:19:30|35011.9|35009.5|35009.4|35007|35013.4|35011|35008.9|35006.5|18
1650565180000|2022-04-21 18:19:40|35008.9|35006.5|35004.4|35002|35011.9|35009.5|35003.4|35001|70
1650565190000|2022-04-21 18:19:50|35003.4|35001|35008.9|35006.5|35009.4|35007|34997.9|34995.5|87
1650565200000|2022-04-21 18:20:00|35009.4|35007|35022.9|35020.5|35022.9|35020.5|35009.4|35007|102
1650565210000|2022-04-21 18:20:10|35023.4|35021|35012.4|35010|35025.9|35023.5|35010.4|35008|166
1650565220000|2022-04-21 18:20:20|35011.9|35009.5|35012.4|35010|35019.9|35017.5|35011.9|35009.5|42
1650565230000|2022-04-21 18:20:30|35011.9|35009.5|35018.4|35016|35020.4|35018|35011.9|35009.5|21
1650565240000|2022-04-21 18:20:40|35018.9|35016.5|35030.4|35028|35033.4|35031|35017.9|35015.5|87
1650565250000|2022-04-21 18:20:50|35030.9|35028.5|35022.4|35020|35031.4|35029|35021.9|35019.5|29
1650565260000|2022-04-21 18:21:00|35021.9|35019.5|35038.9|35036.5|35038.9|35036.5|35019.9|35017.5|188
1650565270000|2022-04-21 18:21:10|35039.9|35037.5|35044.4|35042|35047.9|35045.5|35039.4|35037|78
1650565280000|2022-04-21 18:21:20|35043.4|35041|35049.9|35047.5|35051.9|35049.5|35041.4|35039|52
1650565290000|2022-04-21 18:21:30|35050.4|35048|35046.4|35044|35054.9|35052.5|35045.9|35043.5|61
1650565300000|2022-04-21 18:21:40|35045.9|35043.5|35043.4|35041|35047.4|35045|35043.4|35041|42
1650565310000|2022-04-21 18:21:50|35043.9|35041.5|35043.9|35041.5|35047.4|35045|35043.9|35041.5|26
1650565320000|2022-04-21 18:22:00|35042.4|35040|35032.9|35030.5|35042.4|35040|35032.4|35030|31
1650565330000|2022-04-21 18:22:10|35033.4|35031|35031.9|35029.5|35037.4|35035|35031.4|35029|23
1650565340000|2022-04-21 18:22:20|35032.4|35030|35032.4|35030|35034.4|35032|35029.9|35027.5|23
1650565350000|2022-04-21 18:22:30|35031.4|35029|35030.9|35028.5|35033.9|35031.5|35029.4|35027|15
1650565360000|2022-04-21 18:22:40|35030.4|35028|35029.9|35027.5|35031.4|35029|35026.9|35024.5|34
1650565370000|2022-04-21 18:22:50|35030.4|35028|35019.9|35017.5|35030.9|35028.5|35019.4|35017|63
1650565380000|2022-04-21 18:23:00|35020.4|35018|35014.4|35012|35020.4|35018|35013.9|35011.5|40
1650565390000|2022-04-21 18:23:10|35014.9|35012.5|35011.9|35009.5|35017.4|35015|35009.9|35007.5|58
1650565400000|2022-04-21 18:23:20|35012.4|35010|35012.9|35010.5|35015.4|35013|35011.9|35009.5|34
1650565410000|2022-04-21 18:23:30|35011.9|35009.5|35011.9|35009.5|35015.4|35013|35009.4|35007|12
1650565420000|2022-04-21 18:23:40|35012.4|35010|35014.4|35012|35015.9|35013.5|35008.4|35006|47
1650565430000|2022-04-21 18:23:50|35013.9|35011.5|35011.9|35009.5|35014.9|35012.5|35010.4|35008|27
1650565440000|2022-04-21 18:24:00|35012.4|35010|35008.4|35006|35013.9|35011.5|35007.4|35005|30
1650565450000|2022-04-21 18:24:10|35008.9|35006.5|35010.4|35008|35011.4|35009|35008.4|35006|21
1650565460000|2022-04-21 18:24:20|35010.9|35008.5|35009.9|35007.5|35011.9|35009.5|35008.9|35006.5|7
1650565470000|2022-04-21 18:24:30|35009.4|35007|35007.9|35005.5|35010.4|35008|35007.4|35005|36
1650565480000|2022-04-21 18:24:40|35008.4|35006|35006.9|35004.5|35009.4|35007|35006.4|35004|11
1650565490000|2022-04-21 18:24:50|35007.4|35005|35005.4|35003|35007.4|35005|35002.9|35000.5|51
1650565500000|2022-04-21 18:25:00|35004.9|35002.5|35008.9|35006.5|35009.4|35007|35002.4|35000|32
1650565510000|2022-04-21 18:25:10|35009.4|35007|35014.9|35012.5|35017.9|35015.5|35008.4|35006|27
1650565520000|2022-04-21 18:25:20|35015.4|35013|35014.9|35012.5|35016.9|35014.5|35013.4|35011|21
1650565530000|2022-04-21 18:25:30|35015.4|35013|35023.4|35021|35024.4|35022|35013.9|35011.5|34
1650565540000|2022-04-21 18:25:40|35023.9|35021.5|35021.9|35019.5|35023.9|35021.5|35019.4|35017|37
1650565550000|2022-04-21 18:25:50|35021.4|35019|35026.9|35024.5|35029.4|35027|35020.9|35018.5|32
1650565560000|2022-04-21 18:26:00|35027.4|35025|35026.9|35024.5|35032.9|35030.5|35025.9|35023.5|71
1650565570000|2022-04-21 18:26:10|35026.4|35024|35027.4|35025|35027.9|35025.5|35021.9|35019.5|54
1650565580000|2022-04-21 18:26:20|35026.9|35024.5|35025.4|35023|35028.4|35026|35021.4|35019|20
1650565590000|2022-04-21 18:26:30|35025.9|35023.5|35030.9|35028.5|35033.4|35031|35025.9|35023.5|24
1650565600000|2022-04-21 18:26:40|35031.4|35029|35032.9|35030.5|35035.4|35033|35030.9|35028.5|43
1650565610000|2022-04-21 18:26:50|35033.4|35031|35032.9|35030.5|35033.4|35031|35029.4|35027|50
1650565620000|2022-04-21 18:27:00|35033.9|35031.5|35027.4|35025|35035.4|35033|35025.9|35023.5|36
1650565630000|2022-04-21 18:27:10|35027.9|35025.5|35026.4|35024|35034.4|35032|35025.4|35023|24
1650565640000|2022-04-21 18:27:20|35026.9|35024.5|35026.9|35024.5|35030.4|35028|35026.9|35024.5|9
1650565650000|2022-04-21 18:27:30|35027.4|35025|35024.9|35022.5|35028.9|35026.5|35024.4|35022|21
1650565660000|2022-04-21 18:27:40|35025.4|35023|35025.4|35023|35027.4|35025|35024.4|35022|10
1650565670000|2022-04-21 18:27:50|35025.9|35023.5|35026.9|35024.5|35030.4|35028|35025.4|35023|27
1650565680000|2022-04-21 18:28:00|35026.4|35024|35028.9|35026.5|35030.9|35028.5|35023.9|35021.5|33
1650565690000|2022-04-21 18:28:10|35029.4|35027|35024.4|35022|35029.9|35027.5|35024.4|35022|17
1650565700000|2022-04-21 18:28:20|35025.4|35023|35027.9|35025.5|35031.4|35029|35025.4|35023|10
1650565710000|2022-04-21 18:28:30|35028.4|35026|35018.9|35016.5|35029.4|35027|35018.4|35016|16
1650565720000|2022-04-21 18:28:40|35018.4|35016|35019.9|35017.5|35023.4|35021|35017.9|35015.5|28
1650565730000|2022-04-21 18:28:50|35019.4|35017|35015.4|35013|35021.4|35019|35015.4|35013|37
1650565740000|2022-04-21 18:29:00|35016.9|35014.5|35020.9|35018.5|35020.9|35018.5|35015.9|35013.5|117
1650565750000|2022-04-21 18:29:10|35021.4|35019|35021.9|35019.5|35022.9|35020.5|35016.9|35014.5|33
1650565760000|2022-04-21 18:29:20|35021.4|35019|35009.9|35007.5|35021.9|35019.5|35006.4|35004|36
1650565770000|2022-04-21 18:29:30|35010.4|35008|35000.9|34998.5|35010.4|35008|35000.9|34998.5|51
1650565780000|2022-04-21 18:29:40|35001.4|34999|35004.4|35002|35005.4|35003|35000.4|34998|21
1650565790000|2022-04-21 18:29:50|35004.9|35002.5|35005.9|35003.5|35006.9|35004.5|35003.9|35001.5|10
1650565800000|2022-04-21 18:30:00|35005.4|35003|35000.4|34998|35005.4|35003|34999.9|34997.5|55
1650565810000|2022-04-21 18:30:10|34999.9|34997.5|35000.9|34998.5|35000.9|34998.5|34995.4|34993|59
1650565820000|2022-04-21 18:30:20|35000.4|34998|34996.9|34994.5|35001.4|34999|34996.4|34994|31
1650565830000|2022-04-21 18:30:30|34996.4|34994|34989.9|34987.5|34996.9|34994.5|34989.4|34987|97
1650565840000|2022-04-21 18:30:40|34990.4|34988|34998.4|34996|34999.4|34997|34989.9|34987.5|67
1650565850000|2022-04-21 18:30:50|34997.9|34995.5|35002.9|35000.5|35003.9|35001.5|34997.9|34995.5|36
1650565860000|2022-04-21 18:31:00|35003.4|35001|35010.4|35008|35013.4|35011|35002.4|35000|79
1650565870000|2022-04-21 18:31:10|35009.9|35007.5|35011.9|35009.5|35013.9|35011.5|35008.9|35006.5|54
1650565880000|2022-04-21 18:31:20|35011.4|35009|35009.9|35007.5|35016.4|35014|35009.4|35007|68
1650565890000|2022-04-21 18:31:30|35009.4|35007|35013.4|35011|35013.4|35011|35004.9|35002.5|42
1650565900000|2022-04-21 18:31:40|35013.9|35011.5|35028.9|35026.5|35028.9|35026.5|35012.9|35010.5|93
1650565910000|2022-04-21 18:31:50|35030.9|35028.5|35037.4|35035|35039.9|35037.5|35030.4|35028|95
1650565920000|2022-04-21 18:32:00|35037.9|35035.5|35042.9|35040.5|35044.4|35042|35034.9|35032.5|111
1650565930000|2022-04-21 18:32:10|35043.4|35041|35051.4|35049|35052.9|35050.5|35043.4|35041|134
1650565940000|2022-04-21 18:32:20|35050.9|35048.5|35048.9|35046.5|35053.4|35051|35044.9|35042.5|46
1650565950000|2022-04-21 18:32:30|35048.4|35046|35047.9|35045.5|35051.4|35049|35045.4|35043|21
1650565960000|2022-04-21 18:32:40|35048.9|35046.5|35045.9|35043.5|35048.9|35046.5|35044.9|35042.5|27
1650565970000|2022-04-21 18:32:50|35046.4|35044|35041.4|35039|35050.4|35048|35041.4|35039|39
1650565980000|2022-04-21 18:33:00|35040.9|35038.5|35035.9|35033.5|35041.9|35039.5|35028.9|35026.5|63
1650565990000|2022-04-21 18:33:10|35036.9|35034.5|35035.9|35033.5|35038.9|35036.5|35032.9|35030.5|34
1650566000000|2022-04-21 18:33:20|35034.9|35032.5|35034.4|35032|35035.9|35033.5|35031.4|35029|25
1650566010000|2022-04-21 18:33:30|35032.9|35030.5|35032.9|35030.5|35036.9|35034.5|35031.9|35029.5|11
1650566020000|2022-04-21 18:33:40|35033.4|35031|35038.9|35036.5|35040.4|35038|35030.9|35028.5|28
1650566030000|2022-04-21 18:33:50|35039.9|35037.5|35039.4|35037|35043.4|35041|35037.4|35035|16
1650566040000|2022-04-21 18:34:00|35038.9|35036.5|35043.9|35041.5|35044.9|35042.5|35033.4|35031|90
1650566050000|2022-04-21 18:34:10|35043.4|35041|35037.4|35035|35043.9|35041.5|35035.4|35033|17
1650566060000|2022-04-21 18:34:20|35036.9|35034.5|35038.9|35036.5|35042.9|35040.5|35036.9|35034.5|7
1650566070000|2022-04-21 18:34:30|35039.4|35037|35042.9|35040.5|35047.4|35045|35037.9|35035.5|21
1650566080000|2022-04-21 18:34:40|35042.4|35040|35045.9|35043.5|35048.4|35046|35038.9|35036.5|34
1650566090000|2022-04-21 18:34:50|35046.4|35044|35051.4|35049|35051.9|35049.5|35045.9|35043.5|9
1650566100000|2022-04-21 18:35:00|35051.9|35049.5|35045.9|35043.5|35051.9|35049.5|35043.4|35041|21
1650566110000|2022-04-21 18:35:10|35046.4|35044|35048.9|35046.5|35051.4|35049|35044.4|35042|20
1650566120000|2022-04-21 18:35:20|35049.4|35047|35057.4|35055|35057.4|35055|35045.4|35043|57
1650566130000|2022-04-21 18:35:30|35056.9|35054.5|35060.9|35058.5|35061.4|35059|35056.9|35054.5|59
1650566140000|2022-04-21 18:35:40|35061.4|35059|35064.9|35062.5|35068.4|35066|35059.9|35057.5|79
1650566150000|2022-04-21 18:35:50|35064.4|35062|35073.9|35071.5|35073.9|35071.5|35064.4|35062|80
1650566160000|2022-04-21 18:36:00|35072.9|35070.5|35074.9|35072.5|35076.4|35074|35068.4|35066|66
1650566170000|2022-04-21 18:36:10|35075.4|35073|35076.9|35074.5|35077.4|35075|35072.4|35070|30
1650566180000|2022-04-21 18:36:20|35077.4|35075|35083.4|35081|35084.9|35082.5|35076.9|35074.5|84
1650566190000|2022-04-21 18:36:30|35082.4|35080|35081.9|35079.5|35085.4|35083|35080.4|35078|30
1650566200000|2022-04-21 18:36:40|35081.4|35079|35089.4|35087|35090.9|35088.5|35080.9|35078.5|43
1650566210000|2022-04-21 18:36:50|35088.9|35086.5|35082.9|35080.5|35090.4|35088|35079.9|35077.5|50
1650566220000|2022-04-21 18:37:00|35083.4|35081|35089.9|35087.5|35092.9|35090.5|35081.9|35079.5|59
1650566230000|2022-04-21 18:37:10|35090.9|35088.5|35092.9|35090.5|35095.9|35093.5|35089.9|35087.5|59
1650566240000|2022-04-21 18:37:20|35092.4|35090|35084.4|35082|35095.9|35093.5|35084.4|35082|36
1650566250000|2022-04-21 18:37:30|35083.9|35081.5|35081.9|35079.5|35083.9|35081.5|35078.9|35076.5|42
1650566260000|2022-04-21 18:37:40|35081.4|35079|35070.4|35068|35081.4|35079|35069.4|35067|46
1650566270000|2022-04-21 18:37:50|35069.9|35067.5|35063.4|35061|35070.9|35068.5|35060.4|35058|65
1650566280000|2022-04-21 18:38:00|35062.4|35060|35060.9|35058.5|35064.4|35062|35058.4|35056|48
1650566290000|2022-04-21 18:38:10|35061.4|35059|35052.9|35050.5|35061.4|35059|35052.9|35050.5|44
1650566300000|2022-04-21 18:38:20|35053.4|35051|35051.9|35049.5|35055.4|35053|35048.4|35046|44
1650566310000|2022-04-21 18:38:30|35052.4|35050|35050.9|35048.5|35055.9|35053.5|35050.4|35048|28
1650566320000|2022-04-21 18:38:40|35050.4|35048|35041.4|35039|35051.9|35049.5|35040.9|35038.5|57
1650566330000|2022-04-21 18:38:50|35041.9|35039.5|35041.9|35039.5|35044.9|35042.5|35039.4|35037|20
1650566340000|2022-04-21 18:39:00|35042.4|35040|35033.9|35031.5|35045.9|35043.5|35033.4|35031|57
1650566350000|2022-04-21 18:39:10|35033.4|35031|35025.9|35023.5|35033.9|35031.5|35025.9|35023.5|64
1650566360000|2022-04-21 18:39:20|35026.4|35024|35029.4|35027|35030.9|35028.5|35026.4|35024|59
1650566370000|2022-04-21 18:39:30|35030.9|35028.5|35031.9|35029.5|35032.4|35030|35028.9|35026.5|11
1650566380000|2022-04-21 18:39:40|35030.9|35028.5|35032.4|35030|35033.4|35031|35028.4|35026|7
1650566390000|2022-04-21 18:39:50|35031.9|35029.5|35031.4|35029|35032.4|35030|35028.4|35026|23
1650566400000|2022-04-21 18:40:00|35030.9|35028.5|35033.9|35031.5|35039.4|35037|35030.4|35028|40
1650566410000|2022-04-21 18:40:10|35033.4|35031|35033.9|35031.5|35042.4|35040|35031.4|35029|48
1650566420000|2022-04-21 18:40:20|35034.4|35032|35033.4|35031|35037.9|35035.5|35031.4|35029|12
1650566430000|2022-04-21 18:40:30|35033.9|35031.5|35028.9|35026.5|35033.9|35031.5|35026.4|35024|47
1650566440000|2022-04-21 18:40:40|35029.4|35027|35024.9|35022.5|35030.9|35028.5|35024.4|35022|17
1650566450000|2022-04-21 18:40:50|35025.4|35023|35010.4|35008|35025.4|35023|35009.4|35007|125
1650566460000|2022-04-21 18:41:00|35009.9|35007.5|35004.9|35002.5|35012.9|35010.5|35004.9|35002.5|43
1650566470000|2022-04-21 18:41:10|35004.4|35002|34999.9|34997.5|35006.9|35004.5|34999.9|34997.5|83
1650566480000|2022-04-21 18:41:20|34999.4|34997|34999.4|34997|35002.9|35000.5|34998.4|34996|65
1650566490000|2022-04-21 18:41:30|34998.9|34996.5|34999.9|34997.5|35000.4|34998|34996.4|34994|28
1650566500000|2022-04-21 18:41:40|35000.4|34998|35004.9|35002.5|35006.9|35004.5|34994.9|34992.5|162
1650566510000|2022-04-21 18:41:50|35004.4|35002|35007.4|35005|35007.9|35005.5|35001.4|34999|19
1650566520000|2022-04-21 18:42:00|35007.9|35005.5|35011.4|35009|35015.4|35013|35006.9|35004.5|50
1650566530000|2022-04-21 18:42:10|35010.9|35008.5|35014.9|35012.5|35015.9|35013.5|35009.4|35007|25
1650566540000|2022-04-21 18:42:20|35014.4|35012|35015.9|35013.5|35015.9|35013.5|35010.4|35008|16
1650566550000|2022-04-21 18:42:30|35016.4|35014|35014.9|35012.5|35020.4|35018|35011.9|35009.5|68
1650566560000|2022-04-21 18:42:40|35015.9|35013.5|35018.9|35016.5|35020.9|35018.5|35014.9|35012.5|22
1650566570000|2022-04-21 18:42:50|35018.4|35016|35011.4|35009|35020.9|35018.5|35010.9|35008.5|39
1650566580000|2022-04-21 18:43:00|35011.9|35009.5|35008.4|35006|35011.9|35009.5|35007.4|35005|36
1650566590000|2022-04-21 18:43:10|35007.9|35005.5|35006.4|35004|35008.4|35006|35004.9|35002.5|22
1650566600000|2022-04-21 18:43:20|35009.4|35007|35007.9|35005.5|35011.4|35009|35005.9|35003.5|36
1650566610000|2022-04-21 18:43:30|35008.4|35006|35009.4|35007|35011.4|35009|35006.4|35004|15
1650566620000|2022-04-21 18:43:40|35008.9|35006.5|35005.9|35003.5|35011.4|35009|35005.4|35003|16
1650566630000|2022-04-21 18:43:50|35006.4|35004|35009.4|35007|35010.9|35008.5|35004.9|35002.5|16
1650566640000|2022-04-21 18:44:00|35009.9|35007.5|34998.9|34996.5|35011.4|35009|34998.9|34996.5|38
1650566650000|2022-04-21 18:44:10|34999.9|34997.5|34997.4|34995|35000.4|34998|34996.9|34994.5|22
1650566660000|2022-04-21 18:44:20|34996.9|34994.5|34993.9|34991.5|34997.9|34995.5|34992.9|34990.5|27
1650566670000|2022-04-21 18:44:30|34994.4|34992|34991.9|34989.5|34994.9|34992.5|34988.9|34986.5|70
1650566680000|2022-04-21 18:44:40|34991.4|34989|34989.4|34987|34993.4|34991|34989.4|34987|22
1650566690000|2022-04-21 18:44:50|34977.9|34975.5|34969.4|34967|34977.9|34975.5|34967.9|34965.5|634
1650566700000|2022-04-21 18:45:00|34969.9|34967.5|34970.9|34968.5|34974.4|34972|34965.4|34963|110
1650566710000|2022-04-21 18:45:10|34970.4|34968|34961.9|34959.5|34970.4|34968|34961.4|34959|100
1650566720000|2022-04-21 18:45:20|34961.4|34959|34956.4|34954|34962.4|34960|34950.4|34948|146
1650566730000|2022-04-21 18:45:30|34956.9|34954.5|34954.4|34952|34961.9|34959.5|34952.9|34950.5|85
1650566740000|2022-04-21 18:45:40|34953.9|34951.5|34952.9|34950.5|34956.9|34954.5|34949.9|34947.5|135
1650566750000|2022-04-21 18:45:50|34952.4|34950|34958.9|34956.5|34959.4|34957|34950.9|34948.5|107
1650566760000|2022-04-21 18:46:00|34959.4|34957|34964.4|34962|34965.9|34963.5|34955.4|34953|148
1650566770000|2022-04-21 18:46:10|34964.9|34962.5|34955.9|34953.5|34964.9|34962.5|34955.9|34953.5|94
1650566780000|2022-04-21 18:46:20|34956.9|34954.5|34954.9|34952.5|34958.4|34956|34954.4|34952|36
1650566790000|2022-04-21 18:46:30|34954.4|34952|34953.9|34951.5|34959.9|34957.5|34953.9|34951.5|77
1650566800000|2022-04-21 18:46:40|34954.4|34952|34950.9|34948.5|34955.4|34953|34949.9|34947.5|98
1650566810000|2022-04-21 18:46:50|34950.4|34948|34952.9|34950.5|34954.9|34952.5|34948.9|34946.5|33
1650566820000|2022-04-21 18:47:00|34953.4|34951|34955.9|34953.5|34960.9|34958.5|34952.9|34950.5|62
1650566830000|2022-04-21 18:47:10|34956.4|34954|34947.4|34945|34959.4|34957|34945.4|34943|72
1650566840000|2022-04-21 18:47:20|34946.9|34944.5|34947.9|34945.5|34951.4|34949|34945.4|34943|51
1650566850000|2022-04-21 18:47:30|34947.4|34945|34946.9|34944.5|34948.9|34946.5|34946.4|34944|8
1650566860000|2022-04-21 18:47:40|34946.4|34944|34950.9|34948.5|34952.4|34950|34943.4|34941|67
1650566870000|2022-04-21 18:47:50|34951.4|34949|34954.4|34952|34956.4|34954|34949.4|34947|36
1650566880000|2022-04-21 18:48:00|34954.9|34952.5|34951.4|34949|34954.9|34952.5|34945.9|34943.5|31
1650566890000|2022-04-21 18:48:10|34950.9|34948.5|34955.9|34953.5|34955.9|34953.5|34948.4|34946|15
1650566900000|2022-04-21 18:48:20|34955.4|34953|34951.9|34949.5|34959.4|34957|34950.4|34948|50
1650566910000|2022-04-21 18:48:30|34951.4|34949|34942.9|34940.5|34951.9|34949.5|34941.9|34939.5|70
1650566920000|2022-04-21 18:48:40|34942.4|34940|34945.9|34943.5|34946.9|34944.5|34940.9|34938.5|43
1650566930000|2022-04-21 18:48:50|34946.9|34944.5|34933.9|34931.5|34947.4|34945|34932.9|34930.5|163
1650566940000|2022-04-21 18:49:00|34933.4|34931|34927.4|34925|34933.4|34931|34921.4|34919|189
1650566950000|2022-04-21 18:49:10|34926.9|34924.5|34922.9|34920.5|34927.4|34925|34920.9|34918.5|95
1650566960000|2022-04-21 18:49:20|34923.4|34921|34922.4|34920|34926.4|34924|34920.9|34918.5|68
1650566970000|2022-04-21 18:49:30|34922.9|34920.5|34923.9|34921.5|34928.4|34926|34921.9|34919.5|55
1650566980000|2022-04-21 18:49:40|34924.4|34922|34922.9|34920.5|34927.4|34925|34921.4|34919|24
1650566990000|2022-04-21 18:49:50|34923.9|34921.5|34931.4|34929|34931.9|34929.5|34922.4|34920|55
1650567000000|2022-04-21 18:50:00|34930.9|34928.5|34927.4|34925|34931.4|34929|34925.9|34923.5|38
1650567010000|2022-04-21 18:50:10|34927.9|34925.5|34929.4|34927|34930.4|34928|34923.4|34921|62
1650567020000|2022-04-21 18:50:20|34928.9|34926.5|34918.9|34916.5|34930.9|34928.5|34918.4|34916|80
1650567030000|2022-04-21 18:50:30|34918.4|34916|34921.4|34919|34921.9|34919.5|34914.4|34912|69
1650567040000|2022-04-21 18:50:40|34921.9|34919.5|34919.9|34917.5|34924.9|34922.5|34918.9|34916.5|15
1650567050000|2022-04-21 18:50:50|34920.4|34918|34918.4|34916|34920.4|34918|34917.4|34915|19
1650567060000|2022-04-21 18:51:00|34918.9|34916.5|34912.9|34910.5|34918.9|34916.5|34909.9|34907.5|57
1650567070000|2022-04-21 18:51:10|34913.4|34911|34912.4|34910|34916.4|34914|34910.4|34908|30
1650567080000|2022-04-21 18:51:20|34911.9|34909.5|34915.9|34913.5|34916.4|34914|34911.9|34909.5|57
1650567090000|2022-04-21 18:51:30|34915.4|34913|34910.9|34908.5|34915.9|34913.5|34910.4|34908|43
1650567100000|2022-04-21 18:51:40|34910.4|34908|34910.9|34908.5|34912.9|34910.5|34908.4|34906|76
1650567110000|2022-04-21 18:51:50|34911.4|34909|34907.4|34905|34912.4|34910|34906.4|34904|34
1650567120000|2022-04-21 18:52:00|34907.9|34905.5|34909.4|34907|34913.4|34911|34907.9|34905.5|78
1650567130000|2022-04-21 18:52:10|34908.9|34906.5|34903.9|34901.5|34909.4|34907|34902.9|34900.5|105
1650567140000|2022-04-21 18:52:20|34903.4|34901|34907.4|34905|34908.4|34906|34902.9|34900.5|62
1650567150000|2022-04-21 18:52:30|34907.9|34905.5|34916.4|34914|34918.4|34916|34906.9|34904.5|228
1650567160000|2022-04-21 18:52:40|34914.4|34912|34918.4|34916|34920.4|34918|34911.9|34909.5|81
1650567170000|2022-04-21 18:52:50|34918.9|34916.5|34914.9|34912.5|34919.9|34917.5|34912.4|34910|57
1650567180000|2022-04-21 18:53:00|34914.4|34912|34912.4|34910|34915.4|34913|34909.4|34907|32
1650567190000|2022-04-21 18:53:10|34911.9|34909.5|34912.9|34910.5|34915.9|34913.5|34909.9|34907.5|40
1650567200000|2022-04-21 18:53:20|34913.4|34911|34916.9|34914.5|34922.4|34920|34907.4|34905|87
1650567210000|2022-04-21 18:53:30|34916.4|34914|34911.9|34909.5|34917.9|34915.5|34908.4|34906|82
1650567220000|2022-04-21 18:53:40|34913.4|34911|34915.9|34913.5|34917.4|34915|34912.4|34910|31
1650567230000|2022-04-21 18:53:50|34916.4|34914|34922.9|34920.5|34923.4|34921|34915.9|34913.5|57
1650567240000|2022-04-21 18:54:00|34922.4|34920|34912.9|34910.5|34922.4|34920|34912.4|34910|32
1650567250000|2022-04-21 18:54:10|34912.4|34910|34913.4|34911|34918.9|34916.5|34912.4|34910|18
1650567260000|2022-04-21 18:54:20|34913.9|34911.5|34919.9|34917.5|34919.9|34917.5|34913.9|34911.5|27
1650567270000|2022-04-21 18:54:30|34920.4|34918|34916.9|34914.5|34921.4|34919|34916.9|34914.5|30
1650567280000|2022-04-21 18:54:40|34916.4|34914|34910.9|34908.5|34917.4|34915|34908.4|34906|34
1650567290000|2022-04-21 18:54:50|34910.4|34908|34907.4|34905|34912.9|34910.5|34906.9|34904.5|49
1650567300000|2022-04-21 18:55:00|34906.9|34904.5|34904.9|34902.5|34906.9|34904.5|34900.9|34898.5|100
1650567310000|2022-04-21 18:55:10|34904.4|34902|34899.4|34897|34904.4|34902|34898.9|34896.5|69
1650567320000|2022-04-21 18:55:20|34898.9|34896.5|34894.4|34892|34899.4|34897|34893.9|34891.5|69
1650567330000|2022-04-21 18:55:30|34895.4|34893|34894.9|34892.5|34896.4|34894|34891.9|34889.5|77
1650567340000|2022-04-21 18:55:40|34895.4|34893|34899.9|34897.5|34900.4|34898|34895.4|34893|79
1650567350000|2022-04-21 18:55:50|34899.4|34897|34902.4|34900|34902.4|34900|34897.4|34895|59
1650567360000|2022-04-21 18:56:00|34901.9|34899.5|34901.4|34899|34903.4|34901|34899.9|34897.5|47
1650567370000|2022-04-21 18:56:10|34900.9|34898.5|34902.4|34900|34903.4|34901|34897.4|34895|42
1650567380000|2022-04-21 18:56:20|34902.9|34900.5|34897.9|34895.5|34905.9|34903.5|34897.9|34895.5|55
1650567390000|2022-04-21 18:56:30|34897.4|34895|34897.4|34895|34898.9|34896.5|34894.4|34892|54
1650567400000|2022-04-21 18:56:40|34897.9|34895.5|34895.9|34893.5|34899.4|34897|34895.4|34893|24
1650567410000|2022-04-21 18:56:50|34896.4|34894|34907.9|34905.5|34910.9|34908.5|34895.9|34893.5|207
1650567420000|2022-04-21 18:57:00|34908.4|34906|34910.9|34908.5|34911.4|34909|34903.4|34901|64
1650567430000|2022-04-21 18:57:10|34910.4|34908|34909.9|34907.5|34912.4|34910|34904.9|34902.5|85
1650567440000|2022-04-21 18:57:20|34909.4|34907|34906.9|34904.5|34911.4|34909|34906.4|34904|79
1650567450000|2022-04-21 18:57:30|34906.4|34904|34909.9|34907.5|34910.4|34908|34905.4|34903|31
1650567460000|2022-04-21 18:57:40|34909.4|34907|34897.9|34895.5|34909.9|34907.5|34896.4|34894|61
1650567470000|2022-04-21 18:57:50|34897.4|34895|34900.9|34898.5|34902.4|34900|34897.4|34895|43
1650567480000|2022-04-21 18:58:00|34900.4|34898|34899.4|34897|34904.9|34902.5|34897.9|34895.5|68
1650567490000|2022-04-21 18:58:10|34898.9|34896.5|34897.9|34895.5|34900.9|34898.5|34897.9|34895.5|50
1650567500000|2022-04-21 18:58:20|34898.4|34896|34893.4|34891|34898.4|34896|34892.4|34890|53
1650567510000|2022-04-21 18:58:30|34892.9|34890.5|34889.4|34887|34892.9|34890.5|34888.9|34886.5|63
1650567520000|2022-04-21 18:58:40|34888.9|34886.5|34889.4|34887|34894.4|34892|34888.9|34886.5|57
1650567530000|2022-04-21 18:58:50|34888.9|34886.5|34891.4|34889|34892.9|34890.5|34888.9|34886.5|49
1650567540000|2022-04-21 18:59:00|34892.9|34890.5|34869.4|34867|34893.4|34891|34869.4|34867|331
1650567550000|2022-04-21 18:59:10|34870.4|34868|34880.4|34878|34882.4|34880|34870.4|34868|109
1650567560000|2022-04-21 18:59:20|34880.9|34878.5|34878.4|34876|34881.4|34879|34876.9|34874.5|59
1650567570000|2022-04-21 18:59:30|34878.9|34876.5|34879.9|34877.5|34880.4|34878|34876.4|34874|44
1650567580000|2022-04-21 18:59:40|34880.4|34878|34877.4|34875|34880.4|34878|34873.9|34871.5|39
1650567590000|2022-04-21 18:59:50|34877.9|34875.5|34891.4|34889|34897.9|34895.5|34876.9|34874.5|195
1650567600000|2022-04-21 19:00:00|34891.9|34889.5|34887.9|34885.5|34891.9|34889.5|34882.4|34880|98
1650567610000|2022-04-21 19:00:10|34888.4|34886|34871.4|34869|34888.4|34886|34870.4|34868|92
1650567620000|2022-04-21 19:00:20|34871.9|34869.5|34870.9|34868.5|34874.4|34872|34870.4|34868|54
1650567630000|2022-04-21 19:00:30|34870.4|34868|34871.9|34869.5|34873.9|34871.5|34869.4|34867|34
1650567640000|2022-04-21 19:00:40|34871.4|34869|34868.4|34866|34875.4|34873|34866.4|34864|101
1650567650000|2022-04-21 19:00:50|34868.9|34866.5|34866.4|34864|34872.4|34870|34866.4|34864|48
1650567660000|2022-04-21 19:01:00|34864.9|34862.5|34868.9|34866.5|34871.9|34869.5|34860.4|34858|131
1650567670000|2022-04-21 19:01:10|34868.4|34866|34865.9|34863.5|34870.9|34868.5|34865.9|34863.5|36
1650567680000|2022-04-21 19:01:20|34866.4|34864|34865.4|34863|34869.9|34867.5|34864.4|34862|51
1650567690000|2022-04-21 19:01:30|34864.9|34862.5|34859.9|34857.5|34866.4|34864|34856.4|34854|84
1650567700000|2022-04-21 19:01:40|34859.4|34857|34861.9|34859.5|34864.4|34862|34859.4|34857|54
1650567710000|2022-04-21 19:01:50|34861.4|34859|34867.9|34865.5|34871.4|34869|34861.4|34859|84
1650567720000|2022-04-21 19:02:00|34868.4|34866|34862.9|34860.5|34873.4|34871|34861.9|34859.5|76
1650567730000|2022-04-21 19:02:10|34863.4|34861|34861.9|34859.5|34867.4|34865|34859.9|34857.5|74
1650567740000|2022-04-21 19:02:20|34861.4|34859|34861.4|34859|34862.4|34860|34857.9|34855.5|68
1650567750000|2022-04-21 19:02:30|34862.9|34860.5|34850.4|34848|34863.4|34861|34850.4|34848|69
1650567760000|2022-04-21 19:02:40|34851.4|34849|34856.4|34854|34857.9|34855.5|34850.9|34848.5|31
1650567770000|2022-04-21 19:02:50|34855.9|34853.5|34856.9|34854.5|34857.4|34855|34852.9|34850.5|69
1650567780000|2022-04-21 19:03:00|34855.9|34853.5|34851.4|34849|34859.9|34857.5|34849.4|34847|46
1650567790000|2022-04-21 19:03:10|34849.9|34847.5|34855.9|34853.5|34856.4|34854|34849.4|34847|73
1650567800000|2022-04-21 19:03:20|34855.4|34853|34853.4|34851|34856.4|34854|34852.9|34850.5|35
1650567810000|2022-04-21 19:03:30|34853.9|34851.5|34851.9|34849.5|34853.9|34851.5|34850.9|34848.5|27
1650567820000|2022-04-21 19:03:40|34851.4|34849|34850.4|34848|34853.9|34851.5|34849.4|34847|38
1650567830000|2022-04-21 19:03:50|34850.9|34848.5|34848.4|34846|34853.4|34851|34845.9|34843.5|51
1650567840000|2022-04-21 19:04:00|34847.9|34845.5|34847.9|34845.5|34851.9|34849.5|34845.4|34843|76
1650567850000|2022-04-21 19:04:10|34848.4|34846|34837.9|34835.5|34848.9|34846.5|34837.9|34835.5|114
1650567860000|2022-04-21 19:04:20|34837.4|34835|34827.9|34825.5|34837.9|34835.5|34827.9|34825.5|238
1650567870000|2022-04-21 19:04:30|34827.4|34825|34817.4|34815|34829.4|34827|34816.9|34814.5|177
1650567880000|2022-04-21 19:04:40|34815.9|34813.5|34820.4|34818|34825.4|34823|34815.4|34813|137
1650567890000|2022-04-21 19:04:50|34818.9|34816.5|34819.9|34817.5|34820.9|34818.5|34815.9|34813.5|92
1650567900000|2022-04-21 19:05:00|34819.4|34817|34832.9|34830.5|34833.4|34831|34818.9|34816.5|136
1650567910000|2022-04-21 19:05:10|34832.4|34830|34832.4|34830|34835.4|34833|34828.9|34826.5|66
1650567920000|2022-04-21 19:05:20|34828.9|34826.5|34820.4|34818|34830.4|34828|34820.4|34818|67
1650567930000|2022-04-21 19:05:30|34820.9|34818.5|34832.4|34830|34832.4|34830|34815.9|34813.5|64
1650567940000|2022-04-21 19:05:40|34831.9|34829.5|34836.9|34834.5|34838.4|34836|34831.4|34829|123
1650567950000|2022-04-21 19:05:50|34837.4|34835|34848.4|34846|34849.9|34847.5|34834.4|34832|150
1650567960000|2022-04-21 19:06:00|34846.4|34844|34849.4|34847|34850.4|34848|34844.4|34842|97
1650567970000|2022-04-21 19:06:10|34848.9|34846.5|34847.4|34845|34851.4|34849|34845.9|34843.5|52
1650567980000|2022-04-21 19:06:20|34847.9|34845.5|34846.9|34844.5|34853.4|34851|34842.9|34840.5|73
1650567990000|2022-04-21 19:06:30|34846.4|34844|34850.4|34848|34850.9|34848.5|34845.4|34843|60
1650568000000|2022-04-21 19:06:40|34849.9|34847.5|34837.9|34835.5|34849.9|34847.5|34837.4|34835|93
1650568010000|2022-04-21 19:06:50|34837.4|34835|34835.4|34833|34840.4|34838|34835.4|34833|83
1650568020000|2022-04-21 19:07:00|34834.9|34832.5|34821.9|34819.5|34835.9|34833.5|34818.9|34816.5|140
1650568030000|2022-04-21 19:07:10|34822.4|34820|34817.4|34815|34823.9|34821.5|34815.9|34813.5|66
1650568040000|2022-04-21 19:07:20|34817.9|34815.5|34816.9|34814.5|34821.9|34819.5|34815.9|34813.5|53
1650568050000|2022-04-21 19:07:30|34816.4|34814|34815.9|34813.5|34818.4|34816|34813.9|34811.5|53
1650568060000|2022-04-21 19:07:40|34815.4|34813|34818.9|34816.5|34820.9|34818.5|34812.9|34810.5|39
1650568070000|2022-04-21 19:07:50|34819.4|34817|34822.4|34820|34824.9|34822.5|34816.4|34814|76
1650568080000|2022-04-21 19:08:00|34821.9|34819.5|34820.4|34818|34821.9|34819.5|34816.4|34814|43
1650568090000|2022-04-21 19:08:10|34821.4|34819|34821.9|34819.5|34823.9|34821.5|34819.4|34817|52
1650568100000|2022-04-21 19:08:20|34821.4|34819|34811.9|34809.5|34821.4|34819|34810.9|34808.5|90
1650568110000|2022-04-21 19:08:30|34812.4|34810|34814.4|34812|34814.4|34812|34807.9|34805.5|104
1650568120000|2022-04-21 19:08:40|34813.9|34811.5|34814.4|34812|34816.9|34814.5|34809.9|34807.5|90
1650568130000|2022-04-21 19:08:50|34813.9|34811.5|34802.4|34800|34815.4|34813|34798.4|34796|306
1650568140000|2022-04-21 19:09:00|34802.9|34800.5|34796.4|34794|34804.9|34802.5|34796.4|34794|136
1650568150000|2022-04-21 19:09:10|34796.9|34794.5|34802.9|34800.5|34803.9|34801.5|34795.4|34793|131
1650568160000|2022-04-21 19:09:20|34803.4|34801|34802.9|34800.5|34808.9|34806.5|34801.4|34799|53
1650568170000|2022-04-21 19:09:30|34803.4|34801|34804.9|34802.5|34809.9|34807.5|34802.4|34800|114
1650568180000|2022-04-21 19:09:40|34804.4|34802|34798.9|34796.5|34806.9|34804.5|34795.9|34793.5|65
1650568190000|2022-04-21 19:09:50|34799.4|34797|34793.9|34791.5|34799.9|34797.5|34792.9|34790.5|84
1650568200000|2022-04-21 19:10:00|34793.4|34791|34796.9|34794.5|34798.4|34796|34791.9|34789.5|59
1650568210000|2022-04-21 19:10:10|34797.4|34795|34792.9|34790.5|34800.9|34798.5|34792.9|34790.5|57
1650568220000|2022-04-21 19:10:20|34793.4|34791|34779.4|34777|34793.4|34791|34777.9|34775.5|187
1650568230000|2022-04-21 19:10:30|34778.9|34776.5|34784.9|34782.5|34785.9|34783.5|34777.4|34775|90
1650568240000|2022-04-21 19:10:40|34785.4|34783|34795.4|34793|34796.4|34794|34777.4|34775|212
1650568250000|2022-04-21 19:10:50|34795.9|34793.5|34790.9|34788.5|34796.9|34794.5|34788.4|34786|69
1650568260000|2022-04-21 19:11:00|34790.4|34788|34793.4|34791|34793.4|34791|34789.9|34787.5|36
1650568270000|2022-04-21 19:11:10|34793.9|34791.5|34786.9|34784.5|34797.4|34795|34785.4|34783|123
1650568280000|2022-04-21 19:11:20|34787.4|34785|34794.9|34792.5|34798.9|34796.5|34787.4|34785|57
1650568290000|2022-04-21 19:11:30|34794.4|34792|34796.4|34794|34801.4|34799|34792.4|34790|104
1650568300000|2022-04-21 19:11:40|34797.4|34795|34800.4|34798|34806.4|34804|34796.9|34794.5|66
1650568310000|2022-04-21 19:11:50|34800.9|34798.5|34787.4|34785|34801.4|34799|34787.4|34785|57
1650568320000|2022-04-21 19:12:00|34786.9|34784.5|34783.9|34781.5|34787.9|34785.5|34778.4|34776|74
1650568330000|2022-04-21 19:12:10|34783.4|34781|34784.9|34782.5|34784.9|34782.5|34779.9|34777.5|32
1650568340000|2022-04-21 19:12:20|34784.4|34782|34789.9|34787.5|34790.4|34788|34784.4|34782|54
1650568350000|2022-04-21 19:12:30|34790.4|34788|34779.4|34777|34790.4|34788|34776.9|34774.5|48
1650568360000|2022-04-21 19:12:40|34778.9|34776.5|34784.9|34782.5|34786.9|34784.5|34776.9|34774.5|70
1650568370000|2022-04-21 19:12:50|34785.4|34783|34795.9|34793.5|34798.9|34796.5|34785.4|34783|46
1650568380000|2022-04-21 19:13:00|34795.4|34793|34788.4|34786|34798.9|34796.5|34787.9|34785.5|73
1650568390000|2022-04-21 19:13:10|34788.9|34786.5|34787.9|34785.5|34790.4|34788|34785.9|34783.5|39
1650568400000|2022-04-21 19:13:20|34788.4|34786|34794.9|34792.5|34795.4|34793|34786.9|34784.5|29
1650568410000|2022-04-21 19:13:30|34795.4|34793|34797.9|34795.5|34801.4|34799|34795.4|34793|79
1650568420000|2022-04-21 19:13:40|34798.4|34796|34798.4|34796|34800.4|34798|34794.4|34792|40
1650568430000|2022-04-21 19:13:50|34799.4|34797|34800.9|34798.5|34801.9|34799.5|34797.4|34795|30
1650568440000|2022-04-21 19:14:00|34801.4|34799|34800.9|34798.5|34803.4|34801|34800.4|34798|55
1650568450000|2022-04-21 19:14:10|34801.4|34799|34794.9|34792.5|34801.4|34799|34793.4|34791|51
1650568460000|2022-04-21 19:14:20|34795.4|34793|34796.4|34794|34800.4|34798|34793.4|34791|88
1650568470000|2022-04-21 19:14:30|34795.9|34793.5|34798.9|34796.5|34801.9|34799.5|34794.9|34792.5|45
1650568480000|2022-04-21 19:14:40|34799.4|34797|34799.9|34797.5|34800.9|34798.5|34790.9|34788.5|69
1650568490000|2022-04-21 19:14:50|34800.4|34798|34803.4|34801|34805.9|34803.5|34800.4|34798|43
1650568500000|2022-04-21 19:15:00|34802.9|34800.5|34801.9|34799.5|34812.4|34810|34801.9|34799.5|113
1650568510000|2022-04-21 19:15:10|34802.4|34800|34794.4|34792|34803.9|34801.5|34793.4|34791|48
1650568520000|2022-04-21 19:15:20|34793.9|34791.5|34792.9|34790.5|34796.4|34794|34790.9|34788.5|51
1650568530000|2022-04-21 19:15:30|34793.4|34791|34794.9|34792.5|34795.4|34793|34790.4|34788|31
1650568540000|2022-04-21 19:15:40|34794.4|34792|34790.9|34788.5|34794.9|34792.5|34788.9|34786.5|42
1650568550000|2022-04-21 19:15:50|34790.4|34788|34786.9|34784.5|34791.9|34789.5|34784.9|34782.5|36
1650568560000|2022-04-21 19:16:00|34786.4|34784|34787.4|34785|34787.9|34785.5|34783.4|34781|38
1650568570000|2022-04-21 19:16:10|34787.9|34785.5|34783.9|34781.5|34788.4|34786|34776.4|34774|122
1650568580000|2022-04-21 19:16:20|34783.4|34781|34789.9|34787.5|34789.9|34787.5|34781.9|34779.5|54
1650568590000|2022-04-21 19:16:30|34790.4|34788|34793.9|34791.5|34798.9|34796.5|34789.4|34787|90
1650568600000|2022-04-21 19:16:40|34793.4|34791|34785.4|34783|34795.9|34793.5|34784.9|34782.5|37
1650568610000|2022-04-21 19:16:50|34785.9|34783.5|34789.9|34787.5|34789.9|34787.5|34781.9|34779.5|22
1650568620000|2022-04-21 19:17:00|34790.4|34788|34797.4|34795|34799.4|34797|34787.9|34785.5|52
1650568630000|2022-04-21 19:17:10|34797.9|34795.5|34794.9|34792.5|34798.9|34796.5|34790.4|34788|31
1650568640000|2022-04-21 19:17:20|34794.4|34792|34804.4|34802|34808.4|34806|34794.4|34792|54
1650568650000|2022-04-21 19:17:30|34804.9|34802.5|34809.9|34807.5|34811.4|34809|34803.9|34801.5|52
1650568660000|2022-04-21 19:17:40|34810.4|34808|34798.4|34796|34810.4|34808|34796.9|34794.5|74
1650568670000|2022-04-21 19:17:50|34797.9|34795.5|34802.4|34800|34804.4|34802|34795.9|34793.5|63
1650568680000|2022-04-21 19:18:00|34800.9|34798.5|34813.4|34811|34816.9|34814.5|34800.4|34798|101
1650568690000|2022-04-21 19:18:10|34813.9|34811.5|34817.4|34815|34819.9|34817.5|34813.4|34811|74
1650568700000|2022-04-21 19:18:20|34818.4|34816|34828.9|34826.5|34829.4|34827|34815.4|34813|91
1650568710000|2022-04-21 19:18:30|34826.9|34824.5|34829.4|34827|34830.4|34828|34826.9|34824.5|120
1650568720000|2022-04-21 19:18:40|34829.9|34827.5|34813.9|34811.5|34831.9|34829.5|34813.9|34811.5|64
1650568730000|2022-04-21 19:18:50|34814.4|34812|34815.9|34813.5|34817.4|34815|34812.9|34810.5|32
1650568740000|2022-04-21 19:19:00|34814.9|34812.5|34817.9|34815.5|34821.9|34819.5|34810.4|34808|47
1650568750000|2022-04-21 19:19:10|34818.4|34816|34803.9|34801.5|34818.4|34816|34803.4|34801|49
1650568760000|2022-04-21 19:19:20|34804.4|34802|34806.4|34804|34807.9|34805.5|34803.9|34801.5|16
1650568770000|2022-04-21 19:19:30|34806.9|34804.5|34799.4|34797|34808.9|34806.5|34799.4|34797|23
1650568780000|2022-04-21 19:19:40|34801.4|34799|34806.9|34804.5|34806.9|34804.5|34800.9|34798.5|21
1650568790000|2022-04-21 19:19:50|34805.4|34803|34810.4|34808|34811.4|34809|34805.4|34803|12
1650568800000|2022-04-21 19:20:00|34809.9|34807.5|34808.9|34806.5|34813.9|34811.5|34807.4|34805|29
1650568810000|2022-04-21 19:20:10|34809.4|34807|34803.9|34801.5|34810.9|34808.5|34803.4|34801|14
1650568820000|2022-04-21 19:20:20|34804.9|34802.5|34801.4|34799|34806.4|34804|34801.4|34799|36
1650568830000|2022-04-21 19:20:30|34801.9|34799.5|34797.9|34795.5|34803.4|34801|34797.4|34795|51
1650568840000|2022-04-21 19:20:40|34797.4|34795|34797.9|34795.5|34802.9|34800.5|34796.9|34794.5|23
1650568850000|2022-04-21 19:20:50|34797.4|34795|34787.9|34785.5|34797.4|34795|34786.4|34784|80
1650568860000|2022-04-21 19:21:00|34787.4|34785|34791.9|34789.5|34795.9|34793.5|34785.4|34783|61
1650568870000|2022-04-21 19:21:10|34792.9|34790.5|34791.4|34789|34792.9|34790.5|34787.4|34785|25
1650568880000|2022-04-21 19:21:20|34790.9|34788.5|34790.4|34788|34795.9|34793.5|34788.4|34786|24
1650568890000|2022-04-21 19:21:30|34790.9|34788.5|34801.4|34799|34801.4|34799|34790.9|34788.5|46
1650568900000|2022-04-21 19:21:40|34802.9|34800.5|34801.9|34799.5|34809.9|34807.5|34800.4|34798|51
1650568910000|2022-04-21 19:21:50|34801.4|34799|34798.9|34796.5|34802.9|34800.5|34797.9|34795.5|40
1650568920000|2022-04-21 19:22:00|34798.4|34796|34806.9|34804.5|34807.4|34805|34796.9|34794.5|44
1650568930000|2022-04-21 19:22:10|34807.4|34805|34810.9|34808.5|34811.4|34809|34805.4|34803|39
1650568940000|2022-04-21 19:22:20|34810.4|34808|34810.9|34808.5|34811.9|34809.5|34803.4|34801|92
1650568950000|2022-04-21 19:22:30|34811.4|34809|34803.4|34801|34813.4|34811|34802.4|34800|53
1650568960000|2022-04-21 19:22:40|34803.9|34801.5|34809.4|34807|34810.4|34808|34803.4|34801|17
1650568970000|2022-04-21 19:22:50|34808.9|34806.5|34811.4|34809|34814.4|34812|34807.9|34805.5|16
1650568980000|2022-04-21 19:23:00|34811.9|34809.5|34816.4|34814|34817.9|34815.5|34804.4|34802|44
1650568990000|2022-04-21 19:23:10|34816.9|34814.5|34817.9|34815.5|34819.4|34817|34812.4|34810|16
1650569000000|2022-04-21 19:23:20|34817.4|34815|34816.9|34814.5|34817.4|34815|34812.4|34810|28
1650569010000|2022-04-21 19:23:30|34816.4|34814|34813.4|34811|34816.4|34814|34808.4|34806|39
1650569020000|2022-04-21 19:23:40|34812.9|34810.5|34811.9|34809.5|34813.9|34811.5|34807.4|34805|15
1650569030000|2022-04-21 19:23:50|34812.4|34810|34818.9|34816.5|34819.9|34817.5|34808.4|34806|71
1650569040000|2022-04-21 19:24:00|34819.4|34817|34816.9|34814.5|34819.4|34817|34815.4|34813|27
1650569050000|2022-04-21 19:24:10|34817.9|34815.5|34821.9|34819.5|34821.9|34819.5|34815.9|34813.5|37
1650569060000|2022-04-21 19:24:20|34822.4|34820|34832|34829.6|34832|34829.6|34820.9|34818.5|94
1650569070000|2022-04-21 19:24:30|34831.5|34829.1|34841.5|34839.1|34842.1|34839.7|34831|34828.6|191
1650569080000|2022-04-21 19:24:40|34842|34839.6|34844.5|34842.1|34845|34842.6|34839.9|34837.5|85
1650569090000|2022-04-21 19:24:50|34845|34842.6|34848.5|34846.1|34850|34847.6|34843.5|34841.1|82
1650569100000|2022-04-21 19:25:00|34849.5|34847.1|34840|34837.6|34850|34847.6|34840|34837.6|80
1650569110000|2022-04-21 19:25:10|34840.5|34838.1|34834|34831.6|34840.5|34838.1|34830.5|34828.1|70
1650569120000|2022-04-21 19:25:20|34833.5|34831.1|34830.5|34828.1|34837.5|34835.1|34830.5|34828.1|42
1650569130000|2022-04-21 19:25:30|34831|34828.6|34829|34826.6|34833.5|34831.1|34829|34826.6|37
1650569140000|2022-04-21 19:25:40|34829.5|34827.1|34827.5|34825.1|34829.5|34827.1|34824.5|34822.1|30
1650569150000|2022-04-21 19:25:50|34827|34824.6|34831.5|34829.1|34832|34829.6|34827|34824.6|61
1650569160000|2022-04-21 19:26:00|34831|34828.6|34835|34832.6|34836|34833.6|34828|34825.6|32
1650569170000|2022-04-21 19:26:10|34835.5|34833.1|34830.5|34828.1|34836.5|34834.1|34827.5|34825.1|28
1650569180000|2022-04-21 19:26:20|34829.5|34827.1|34826|34823.6|34831|34828.6|34824.5|34822.1|28
1650569190000|2022-04-21 19:26:30|34824.5|34822.1|34819.5|34817.1|34824.5|34822.1|34819|34816.6|38
1650569200000|2022-04-21 19:26:40|34819|34816.6|34811.5|34809.1|34819.5|34817.1|34811.5|34809.1|66
1650569210000|2022-04-21 19:26:50|34811|34808.6|34813.5|34811.1|34815.5|34813.1|34807.5|34805.1|44
1650569220000|2022-04-21 19:27:00|34813|34810.6|34824|34821.6|34825.5|34823.1|34813|34810.6|34
1650569230000|2022-04-21 19:27:10|34823.5|34821.1|34822.5|34820.1|34824.5|34822.1|34821|34818.6|27
1650569240000|2022-04-21 19:27:20|34822|34819.6|34827.5|34825.1|34831.5|34829.1|34821.5|34819.1|22
1650569250000|2022-04-21 19:27:30|34828|34825.6|34822.5|34820.1|34829|34826.6|34820|34817.6|16
1650569260000|2022-04-21 19:27:40|34822|34819.6|34820.5|34818.1|34827|34824.6|34820|34817.6|69
1650569270000|2022-04-21 19:27:50|34820|34817.6|34817.5|34815.1|34820|34817.6|34814.5|34812.1|29
1650569280000|2022-04-21 19:28:00|34818|34815.6|34817.5|34815.1|34821|34818.6|34815|34812.6|49
1650569290000|2022-04-21 19:28:10|34818|34815.6|34831.5|34829.1|34831.5|34829.1|34816.5|34814.1|44
1650569300000|2022-04-21 19:28:20|34832|34829.6|34833.5|34831.1|34836.5|34834.1|34831.5|34829.1|27
1650569310000|2022-04-21 19:28:30|34833|34830.6|34836|34833.6|34837|34834.6|34832|34829.6|23
1650569320000|2022-04-21 19:28:40|34835.5|34833.1|34843.5|34841.1|34844|34841.6|34834|34831.6|108
1650569330000|2022-04-21 19:28:50|34843|34840.6|34833.5|34831.1|34843.5|34841.1|34833|34830.6|71
1650569340000|2022-04-21 19:29:00|34834|34831.6|34847|34844.6|34847|34844.6|34833|34830.6|53
1650569350000|2022-04-21 19:29:10|34846.5|34844.1|34848|34845.6|34850|34847.6|34845.5|34843.1|52
1650569360000|2022-04-21 19:29:20|34846.5|34844.1|34855|34852.6|34855.5|34853.1|34845|34842.6|55
1650569370000|2022-04-21 19:29:30|34854.5|34852.1|34863.5|34861.1|34867.5|34865.1|34850|34847.6|172
1650569380000|2022-04-21 19:29:40|34863|34860.6|34866|34863.6|34869.5|34867.1|34863|34860.6|174
1650569390000|2022-04-21 19:29:50|34865.5|34863.1|34888.5|34886.1|34905.5|34903.1|34865.5|34863.1|587
1650569400000|2022-04-21 19:30:00|34887.5|34885.1|34872.5|34870.1|34889.5|34887.1|34870|34867.6|138
1650569410000|2022-04-21 19:30:10|34872|34869.6|34881.5|34879.1|34884|34881.6|34870.5|34868.1|118
1650569420000|2022-04-21 19:30:20|34882.5|34880.1|34886.5|34884.1|34886.5|34884.1|34879|34876.6|101
1650569430000|2022-04-21 19:30:30|34887|34884.6|34878.5|34876.1|34887|34884.6|34876.5|34874.1|55
1650569440000|2022-04-21 19:30:40|34879|34876.6|34873.5|34871.1|34886.5|34884.1|34872.5|34870.1|62
1650569450000|2022-04-21 19:30:50|34873|34870.6|34868|34865.6|34874|34871.6|34868|34865.6|81
1650569460000|2022-04-21 19:31:00|34868.5|34866.1|34872.5|34870.1|34872.5|34870.1|34864|34861.6|75
1650569470000|2022-04-21 19:31:10|34872|34869.6|34864.5|34862.1|34872.5|34870.1|34862|34859.6|44
1650569480000|2022-04-21 19:31:20|34864|34861.6|34871.5|34869.1|34872|34869.6|34863|34860.6|32
1650569490000|2022-04-21 19:31:30|34871|34868.6|34866|34863.6|34871|34868.6|34865|34862.6|30
1650569500000|2022-04-21 19:31:40|34865.5|34863.1|34862|34859.6|34866|34863.6|34859.5|34857.1|64
1650569510000|2022-04-21 19:31:50|34861.5|34859.1|34862.5|34860.1|34864.5|34862.1|34859.5|34857.1|39
1650569520000|2022-04-21 19:32:00|34861|34858.6|34870.5|34868.1|34877|34874.6|34861|34858.6|90
1650569530000|2022-04-21 19:32:10|34870|34867.6|34874.5|34872.1|34878.5|34876.1|34870|34867.6|59
1650569540000|2022-04-21 19:32:20|34874|34871.6|34883|34880.6|34883.5|34881.1|34874|34871.6|30
1650569550000|2022-04-21 19:32:30|34882.5|34880.1|34886.5|34884.1|34887|34884.6|34882.5|34880.1|35
1650569560000|2022-04-21 19:32:40|34886|34883.6|34890.5|34888.1|34893|34890.6|34886|34883.6|80
1650569570000|2022-04-21 19:32:50|34891|34888.6|34881.5|34879.1|34891|34888.6|34881|34878.6|46
1650569580000|2022-04-21 19:33:00|34881|34878.6|34868.5|34866.1|34881.5|34879.1|34867.5|34865.1|68
1650569590000|2022-04-21 19:33:10|34868|34865.6|34859|34856.6|34869.5|34867.1|34859|34856.6|53
1650569600000|2022-04-21 19:33:20|34859.5|34857.1|34855.5|34853.1|34863|34860.6|34854.5|34852.1|50
1650569610000|2022-04-21 19:33:30|34855|34852.6|34845.5|34843.1|34855|34852.6|34842|34839.6|123
1650569620000|2022-04-21 19:33:40|34846|34843.6|34841.5|34839.1|34846|34843.6|34840.5|34838.1|42
1650569630000|2022-04-21 19:33:50|34840.5|34838.1|34834.5|34832.1|34840.5|34838.1|34830.5|34828.1|133
1650569640000|2022-04-21 19:34:00|34835|34832.6|34827|34824.6|34836|34833.6|34825.5|34823.1|79
1650569650000|2022-04-21 19:34:10|34827.5|34825.1|34824.5|34822.1|34829.5|34827.1|34823.5|34821.1|63
1650569660000|2022-04-21 19:34:20|34824|34821.6|34822.5|34820.1|34824.5|34822.1|34820|34817.6|43
1650569670000|2022-04-21 19:34:30|34823|34820.6|34820.5|34818.1|34828.5|34826.1|34817.5|34815.1|50
1650569680000|2022-04-21 19:34:40|34821|34818.6|34815|34812.6|34822.5|34820.1|34814|34811.6|32
1650569690000|2022-04-21 19:34:50|34814.5|34812.1|34813|34810.6|34818|34815.6|34813|34810.6|43
1650569700000|2022-04-21 19:35:00|34813.5|34811.1|34805|34802.6|34814|34811.6|34805|34802.6|69
1650569710000|2022-04-21 19:35:10|34801.5|34799.1|34800|34797.6|34803.5|34801.1|34797.5|34795.1|101
1650569720000|2022-04-21 19:35:20|34799.5|34797.1|34791|34788.6|34800.5|34798.1|34790.5|34788.1|66
1650569730000|2022-04-21 19:35:30|34791.5|34789.1|34788|34785.6|34793|34790.6|34786|34783.6|101
1650569740000|2022-04-21 19:35:40|34787.5|34785.1|34781|34778.6|34789.5|34787.1|34781|34778.6|88
1650569750000|2022-04-21 19:35:50|34781.5|34779.1|34768.5|34766.1|34782.5|34780.1|34766|34763.6|194
1650569760000|2022-04-21 19:36:00|34768|34765.6|34764.5|34762.1|34769.5|34767.1|34760.5|34758.1|185
1650569770000|2022-04-21 19:36:10|34765|34762.6|34757|34754.6|34767|34764.6|34754.5|34752.1|127
1650569780000|2022-04-21 19:36:20|34757.5|34755.1|34754.5|34752.1|34758.5|34756.1|34753.5|34751.1|86
1650569790000|2022-04-21 19:36:30|34754|34751.6|34763|34760.6|34763|34760.6|34752|34749.6|85
1650569800000|2022-04-21 19:36:40|34762.5|34760.1|34763.5|34761.1|34767.5|34765.1|34760|34757.6|136
1650569810000|2022-04-21 19:36:50|34763|34760.6|34767.5|34765.1|34767.5|34765.1|34759.5|34757.1|42
1650569820000|2022-04-21 19:37:00|34767|34764.6|34758.5|34756.1|34769.5|34767.1|34757|34754.6|62
1650569830000|2022-04-21 19:37:10|34759|34756.6|34756.5|34754.1|34759|34756.6|34755|34752.6|34
1650569840000|2022-04-21 19:37:20|34755.5|34753.1|34763.5|34761.1|34767|34764.6|34755|34752.6|45
1650569850000|2022-04-21 19:37:30|34763|34760.6|34758.5|34756.1|34763|34760.6|34755|34752.6|38
1650569860000|2022-04-21 19:37:40|34759|34756.6|34763.5|34761.1|34763.5|34761.1|34757|34754.6|35
1650569870000|2022-04-21 19:37:50|34762|34759.6|34761|34758.6|34764.5|34762.1|34761|34758.6|30
1650569880000|2022-04-21 19:38:00|34758|34755.6|34754.5|34752.1|34763|34760.6|34752.5|34750.1|38
1650569890000|2022-04-21 19:38:10|34754|34751.6|34751.5|34749.1|34754.5|34752.1|34747.5|34745.1|77
1650569900000|2022-04-21 19:38:20|34752.5|34750.1|34756|34753.6|34758|34755.6|34752|34749.6|35
1650569910000|2022-04-21 19:38:30|34756.5|34754.1|34754.5|34752.1|34758.5|34756.1|34753|34750.6|61
1650569920000|2022-04-21 19:38:40|34755|34752.6|34748.5|34746.1|34756|34753.6|34748.5|34746.1|29
1650569930000|2022-04-21 19:38:50|34749|34746.6|34753.5|34751.1|34754|34751.6|34748.5|34746.1|27
1650569940000|2022-04-21 19:39:00|34754|34751.6|34759.5|34757.1|34760|34757.6|34753.5|34751.1|43
1650569950000|2022-04-21 19:39:10|34760|34757.6|34781.5|34779.1|34783|34780.6|34760|34757.6|240
1650569960000|2022-04-21 19:39:20|34780|34777.6|34771.5|34769.1|34785|34782.6|34770|34767.6|105
1650569970000|2022-04-21 19:39:30|34771|34768.6|34769.5|34767.1|34774|34771.6|34768.5|34766.1|43
1650569980000|2022-04-21 19:39:40|34769|34766.6|34773|34770.6|34773.5|34771.1|34768.5|34766.1|16
1650569990000|2022-04-21 19:39:50|34772.5|34770.1|34781.5|34779.1|34781.5|34779.1|34770.5|34768.1|39
1650570000000|2022-04-21 19:40:00|34782|34779.6|34785.5|34783.1|34791|34788.6|34781.5|34779.1|79
1650570010000|2022-04-21 19:40:10|34785|34782.6|34780.5|34778.1|34788.5|34786.1|34778|34775.6|58
1650570020000|2022-04-21 19:40:20|34781|34778.6|34797.5|34795.1|34798.5|34796.1|34779|34776.6|51
1650570030000|2022-04-21 19:40:30|34798|34795.6|34792.5|34790.1|34800.5|34798.1|34792.5|34790.1|120
1650570040000|2022-04-21 19:40:40|34793|34790.6|34785.5|34783.1|34796|34793.6|34785.5|34783.1|65
1650570050000|2022-04-21 19:40:50|34785|34782.6|34790|34787.6|34791.5|34789.1|34784|34781.6|35
1650570060000|2022-04-21 19:41:00|34790.5|34788.1|34788|34785.6|34798.5|34796.1|34786.5|34784.1|21
1650570070000|2022-04-21 19:41:10|34788.5|34786.1|34794|34791.6|34795|34792.6|34788|34785.6|47
1650570080000|2022-04-21 19:41:20|34794.5|34792.1|34796|34793.6|34799|34796.6|34791.5|34789.1|35
1650570090000|2022-04-21 19:41:30|34795.5|34793.1|34803.5|34801.1|34805.5|34803.1|34794|34791.6|57
1650570100000|2022-04-21 19:41:40|34803|34800.6|34804|34801.6|34808|34805.6|34802|34799.6|34
1650570110000|2022-04-21 19:41:50|34803.5|34801.1|34800.5|34798.1|34804.5|34802.1|34797.5|34795.1|38
1650570120000|2022-04-21 19:42:00|34800|34797.6|34798|34795.6|34803|34800.6|34795|34792.6|45
1650570130000|2022-04-21 19:42:10|34797.5|34795.1|34786.5|34784.1|34798.5|34796.1|34784|34781.6|68
1650570140000|2022-04-21 19:42:20|34786|34783.6|34802.5|34800.1|34803.5|34801.1|34784.5|34782.1|29
1650570150000|2022-04-21 19:42:30|34803|34800.6|34804.5|34802.1|34813|34810.6|34801.5|34799.1|72
1650570160000|2022-04-21 19:42:40|34800|34797.6|34801|34798.6|34803|34800.6|34796.5|34794.1|19
1650570170000|2022-04-21 19:42:50|34801.5|34799.1|34803.5|34801.1|34806|34803.6|34801|34798.6|25
1650570180000|2022-04-21 19:43:00|34803|34800.6|34805.5|34803.1|34811|34808.6|34801.5|34799.1|19
1650570190000|2022-04-21 19:43:10|34806|34803.6|34805.5|34803.1|34809.5|34807.1|34804.5|34802.1|15
1650570200000|2022-04-21 19:43:20|34805|34802.6|34797|34794.6|34805.5|34803.1|34796.5|34794.1|29
1650570210000|2022-04-21 19:43:30|34796.5|34794.1|34797|34794.6|34798|34795.6|34792.5|34790.1|31
1650570220000|2022-04-21 19:43:40|34796.5|34794.1|34809|34806.6|34809.5|34807.1|34796.5|34794.1|25
1650570230000|2022-04-21 19:43:50|34809.5|34807.1|34816|34813.6|34817|34814.6|34809.5|34807.1|50
1650570240000|2022-04-21 19:44:00|34815.5|34813.1|34810.5|34808.1|34817|34814.6|34808.5|34806.1|76
1650570250000|2022-04-21 19:44:10|34811|34808.6|34833|34830.6|34833|34830.6|34811|34808.6|100
1650570260000|2022-04-21 19:44:20|34833.5|34831.1|34830.5|34828.1|34836|34833.6|34825.5|34823.1|46
1650570270000|2022-04-21 19:44:30|34830|34827.6|34828.5|34826.1|34835.5|34833.1|34827.5|34825.1|39
1650570280000|2022-04-21 19:44:40|34828|34825.6|34834|34831.6|34836|34833.6|34819.5|34817.1|173
1650570290000|2022-04-21 19:44:50|34834.5|34832.1|34822.5|34820.1|34839.5|34837.1|34822.5|34820.1|134
1650570300000|2022-04-21 19:45:00|34822|34819.6|34832|34829.6|34834.5|34832.1|34820.5|34818.1|73
1650570310000|2022-04-21 19:45:10|34832.5|34830.1|34825.5|34823.1|34832.5|34830.1|34823|34820.6|50
1650570320000|2022-04-21 19:45:20|34825|34822.6|34814.5|34812.1|34825|34822.6|34814|34811.6|27
1650570330000|2022-04-21 19:45:30|34815|34812.6|34809.5|34807.1|34817.5|34815.1|34807.5|34805.1|28
1650570340000|2022-04-21 19:45:40|34810|34807.6|34796.5|34794.1|34810.5|34808.1|34792.5|34790.1|87
1650570350000|2022-04-21 19:45:50|34797|34794.6|34791.5|34789.1|34801|34798.6|34791.5|34789.1|20
1650570360000|2022-04-21 19:46:00|34792|34789.6|34779|34776.6|34792.5|34790.1|34777|34774.6|160
1650570370000|2022-04-21 19:46:10|34779.5|34777.1|34772|34769.6|34783|34780.6|34771.5|34769.1|54
1650570380000|2022-04-21 19:46:20|34771.5|34769.1|34763.5|34761.1|34772|34769.6|34763|34760.6|72
1650570390000|2022-04-21 19:46:30|34764|34761.6|34765|34762.6|34766.5|34764.1|34760.5|34758.1|51
1650570400000|2022-04-21 19:46:40|34765.5|34763.1|34769.5|34767.1|34770.5|34768.1|34759.5|34757.1|42
1650570410000|2022-04-21 19:46:50|34770|34767.6|34768.5|34766.1|34772.5|34770.1|34765.5|34763.1|38
1650570420000|2022-04-21 19:47:00|34768|34765.6|34760.5|34758.1|34768.5|34766.1|34759|34756.6|58
1650570430000|2022-04-21 19:47:10|34760|34757.6|34766.5|34764.1|34767.5|34765.1|34759|34756.6|39
1650570440000|2022-04-21 19:47:20|34766|34763.6|34765.5|34763.1|34770.5|34768.1|34762.5|34760.1|44
1650570450000|2022-04-21 19:47:30|34762.5|34760.1|34764|34761.6|34766|34763.6|34759.5|34757.1|42
1650570460000|2022-04-21 19:47:40|34763.5|34761.1|34762.5|34760.1|34765.5|34763.1|34760|34757.6|25
1650570470000|2022-04-21 19:47:50|34763|34760.6|34766.5|34764.1|34767.5|34765.1|34761.5|34759.1|21
1650570480000|2022-04-21 19:48:00|34766|34763.6|34771.5|34769.1|34777|34774.6|34766|34763.6|83
1650570490000|2022-04-21 19:48:10|34772|34769.6|34763.5|34761.1|34776.5|34774.1|34763|34760.6|58
1650570500000|2022-04-21 19:48:20|34764.5|34762.1|34747.5|34745.1|34765.5|34763.1|34745.5|34743.1|129
1650570510000|2022-04-21 19:48:30|34745.5|34743.1|34754.5|34752.1|34758.5|34756.1|34745|34742.6|64
1650570520000|2022-04-21 19:48:40|34754|34751.6|34745.5|34743.1|34759|34756.6|34744.5|34742.1|41
1650570530000|2022-04-21 19:48:50|34745|34742.6|34743|34740.6|34745.5|34743.1|34740.5|34738.1|116
1650570540000|2022-04-21 19:49:00|34742.5|34740.1|34735.5|34733.1|34743.5|34741.1|34729.5|34727.1|245
1650570550000|2022-04-21 19:49:10|34736|34733.6|34736.5|34734.1|34738.5|34736.1|34733.5|34731.1|103
1650570560000|2022-04-21 19:49:20|34736|34733.6|34728.5|34726.1|34738.5|34736.1|34727.5|34725.1|64
1650570570000|2022-04-21 19:49:30|34729|34726.6|34731.5|34729.1|34735|34732.6|34728.5|34726.1|66
1650570580000|2022-04-21 19:49:40|34732|34729.6|34732|34729.6|34732.5|34730.1|34727|34724.6|117
1650570590000|2022-04-21 19:49:50|34732.5|34730.1|34732.5|34730.1|34734|34731.6|34726.5|34724.1|77
1650570600000|2022-04-21 19:50:00|34732|34729.6|34800.5|34798.1|34802.5|34800.1|34729.5|34727.1|676
1650570610000|2022-04-21 19:50:10|34801|34798.6|34786.5|34784.1|34804.5|34802.1|34782.5|34780.1|163
1650570620000|2022-04-21 19:50:20|34787.5|34785.1|34813|34810.6|34814.5|34812.1|34787|34784.6|98
1650570630000|2022-04-21 19:50:30|34812.5|34810.1|34795.5|34793.1|34819|34816.6|34794.5|34792.1|146
1650570640000|2022-04-21 19:50:40|34794.5|34792.1|34812.5|34810.1|34812.5|34810.1|34782|34779.6|170
1650570650000|2022-04-21 19:50:50|34811|34808.6|34807.5|34805.1|34814.5|34812.1|34805.5|34803.1|144
1650570660000|2022-04-21 19:51:00|34806.5|34804.1|34820|34817.6|34821|34818.6|34801|34798.6|132
1650570670000|2022-04-21 19:51:10|34817.5|34815.1|34815.5|34813.1|34820.5|34818.1|34814|34811.6|56
1650570680000|2022-04-21 19:51:20|34815|34812.6|34810.5|34808.1|34821|34818.6|34809.5|34807.1|107
1650570690000|2022-04-21 19:51:30|34805.5|34803.1|34810.5|34808.1|34811.5|34809.1|34801.5|34799.1|157
1650570700000|2022-04-21 19:51:40|34811|34808.6|34823.5|34821.1|34826.5|34824.1|34808|34805.6|96
1650570710000|2022-04-21 19:51:50|34824|34821.6|34827.5|34825.1|34835.5|34833.1|34823|34820.6|138
1650570720000|2022-04-21 19:52:00|34829.5|34827.1|34842.5|34840.1|34849.5|34847.1|34829.5|34827.1|256
1650570730000|2022-04-21 19:52:10|34843|34840.6|34850.5|34848.1|34852|34849.6|34841.5|34839.1|99
1650570740000|2022-04-21 19:52:20|34850|34847.6|34850|34847.6|34853|34850.6|34844.5|34842.1|67
1650570750000|2022-04-21 19:52:30|34849.5|34847.1|34839.5|34837.1|34853|34850.6|34839|34836.6|190
1650570760000|2022-04-21 19:52:40|34838.5|34836.1|34839.5|34837.1|34842.5|34840.1|34831|34828.6|89
1650570770000|2022-04-21 19:52:50|34840|34837.6|34843|34840.6|34849|34846.6|34840|34837.6|82
1650570780000|2022-04-21 19:53:00|34842.5|34840.1|34838.5|34836.1|34846.5|34844.1|34837|34834.6|51
1650570790000|2022-04-21 19:53:10|34837|34834.6|34837.5|34835.1|34839.5|34837.1|34830|34827.6|63
1650570800000|2022-04-21 19:53:20|34838.5|34836.1|34849.5|34847.1|34850|34847.6|34836.5|34834.1|52
1650570810000|2022-04-21 19:53:30|34849|34846.6|34852.5|34850.1|34852.5|34850.1|34846.5|34844.1|43
1650570820000|2022-04-21 19:53:40|34852|34849.6|34851|34848.6|34856|34853.6|34849|34846.6|60
1650570830000|2022-04-21 19:53:50|34851.5|34849.1|34849.5|34847.1|34853|34850.6|34841.5|34839.1|60
1650570840000|2022-04-21 19:54:00|34849|34846.6|34847|34844.6|34857|34854.6|34846.5|34844.1|128
1650570850000|2022-04-21 19:54:10|34850|34847.6|34835.5|34833.1|34852.5|34850.1|34835|34832.6|77
1650570860000|2022-04-21 19:54:20|34835|34832.6|34825.5|34823.1|34840|34837.6|34825|34822.6|42
1650570870000|2022-04-21 19:54:30|34826|34823.6|34822.5|34820.1|34836.5|34834.1|34820|34817.6|148
1650570880000|2022-04-21 19:54:40|34823.5|34821.1|34822.5|34820.1|34824.5|34822.1|34806|34803.6|274
1650570890000|2022-04-21 19:54:50|34825|34822.6|34830.5|34828.1|34832.5|34830.1|34815.5|34813.1|134
1650570900000|2022-04-21 19:55:00|34831|34828.6|34833|34830.6|34833|34830.6|34815.5|34813.1|204
1650570910000|2022-04-21 19:55:10|34832.5|34830.1|34822|34819.6|34834.5|34832.1|34814.5|34812.1|103
1650570920000|2022-04-21 19:55:20|34821.5|34819.1|34818.5|34816.1|34822.5|34820.1|34814|34811.6|34
1650570930000|2022-04-21 19:55:30|34818|34815.6|34828|34825.6|34828|34825.6|34817|34814.6|73
1650570940000|2022-04-21 19:55:40|34827.5|34825.1|34820.5|34818.1|34830.5|34828.1|34814|34811.6|115
1650570950000|2022-04-21 19:55:50|34819.5|34817.1|34826.5|34824.1|34827|34824.6|34813.5|34811.1|101
1650570960000|2022-04-21 19:56:00|34826|34823.6|34819.5|34817.1|34829|34826.6|34816.5|34814.1|90
1650570970000|2022-04-21 19:56:10|34820|34817.6|34800.5|34798.1|34820|34817.6|34798.5|34796.1|98
1650570980000|2022-04-21 19:56:20|34800|34797.6|34798.5|34796.1|34803.5|34801.1|34797.5|34795.1|126
1650570990000|2022-04-21 19:56:30|34799|34796.6|34789|34786.6|34803.5|34801.1|34789|34786.6|110
1650571000000|2022-04-21 19:56:40|34789.5|34787.1|34794.5|34792.1|34794.5|34792.1|34784|34781.6|50
1650571010000|2022-04-21 19:56:50|34795|34792.6|34790.5|34788.1|34802|34799.6|34787|34784.6|96
1650571020000|2022-04-21 19:57:00|34792|34789.6|34786.5|34784.1|34799.5|34797.1|34782.5|34780.1|131
1650571030000|2022-04-21 19:57:10|34786|34783.6|34787|34784.6|34788.5|34786.1|34782.5|34780.1|83
1650571040000|2022-04-21 19:57:20|34784|34781.6|34775|34772.6|34784.5|34782.1|34773.5|34771.1|151
1650571050000|2022-04-21 19:57:30|34774.5|34772.1|34773.5|34771.1|34779|34776.6|34771|34768.6|181
1650571060000|2022-04-21 19:57:40|34773|34770.6|34783|34780.6|34783.5|34781.1|34770|34767.6|136
1650571070000|2022-04-21 19:57:50|34783.5|34781.1|34781|34778.6|34787|34784.6|34780|34777.6|57
1650571080000|2022-04-21 19:58:00|34780.5|34778.1|34789.5|34787.1|34789.5|34787.1|34779.5|34777.1|137
1650571090000|2022-04-21 19:58:10|34790|34787.6|34794|34791.6|34794.5|34792.1|34786|34783.6|99
1650571100000|2022-04-21 19:58:20|34794.5|34792.1|34801.5|34799.1|34803.5|34801.1|34793.5|34791.1|66
1650571110000|2022-04-21 19:58:30|34801|34798.6|34798.5|34796.1|34803.5|34801.1|34798|34795.6|31
1650571120000|2022-04-21 19:58:40|34798|34795.6|34783|34780.6|34798|34795.6|34782|34779.6|57
1650571130000|2022-04-21 19:58:50|34782.5|34780.1|34795|34792.6|34795|34792.6|34782.5|34780.1|71
1650571140000|2022-04-21 19:59:00|34795.5|34793.1|34804.5|34802.1|34805|34802.6|34795.5|34793.1|101
1650571150000|2022-04-21 19:59:10|34805|34802.6|34788.5|34786.1|34805|34802.6|34788.5|34786.1|136
1650571160000|2022-04-21 19:59:20|34788|34785.6|34791|34788.6|34791.5|34789.1|34779.5|34777.1|125
1650571170000|2022-04-21 19:59:30|34790.5|34788.1|34794.5|34792.1|34799|34796.6|34786|34783.6|176
1650571180000|2022-04-21 19:59:40|34792.5|34790.1|34802|34799.6|34802|34799.6|34788.5|34786.1|221
1650571190000|2022-04-21 19:59:50|34802.5|34800.1|34787|34784.6|34814.5|34812.1|34779.5|34777.1|845
1650571200000|2022-04-21 20:00:00|34786.5|34784.1|34776.4|34771.6|34791.9|34787.1|34775.9|34771.1|351
1650571210000|2022-04-21 20:00:10|34775.9|34771.1|34761.9|34757.1|34775.9|34771.1|34761.4|34756.6|121
1650571220000|2022-04-21 20:00:20|34761.4|34756.6|34759.9|34755.1|34766.4|34761.6|34757.4|34752.6|58
1650571230000|2022-04-21 20:00:30|34759.4|34754.6|34753.4|34748.6|34759.4|34754.6|34752.4|34747.6|114
1650571240000|2022-04-21 20:00:40|34752.4|34747.6|34757.9|34753.1|34762.9|34758.1|34752.4|34747.6|45
1650571250000|2022-04-21 20:00:50|34757.4|34752.6|34750.9|34746.1|34757.9|34753.1|34749.4|34744.6|25
1650571260000|2022-04-21 20:01:00|34750.4|34745.6|34758.4|34753.6|34761.4|34756.6|34749.9|34745.1|30
1650571270000|2022-04-21 20:01:10|34758.9|34754.1|34760.9|34756.1|34761.9|34757.1|34757.4|34752.6|39
1650571280000|2022-04-21 20:01:20|34761.4|34756.6|34756.9|34752.1|34762.9|34758.1|34756.4|34751.6|44
1650571290000|2022-04-21 20:01:30|34757.9|34753.1|34761.4|34756.6|34763.9|34759.1|34756.4|34751.6|21
1650571300000|2022-04-21 20:01:40|34760.9|34756.1|34755.4|34750.6|34763.4|34758.6|34754.9|34750.1|39
1650571310000|2022-04-21 20:01:50|34754.9|34750.1|34746.9|34742.1|34754.9|34750.1|34741.4|34736.6|67
1650571320000|2022-04-21 20:02:00|34747.4|34742.6|34744.9|34740.1|34747.9|34743.1|34742.4|34737.6|46
1650571330000|2022-04-21 20:02:10|34744.4|34739.6|34745.9|34741.1|34746.9|34742.1|34743.4|34738.6|17
1650571340000|2022-04-21 20:02:20|34745.4|34740.6|34752.9|34748.1|34754.9|34750.1|34745.4|34740.6|23
1650571350000|2022-04-21 20:02:30|34753.4|34748.6|34749.9|34745.1|34755.9|34751.1|34749.9|34745.1|24
1650571360000|2022-04-21 20:02:40|34749.4|34744.6|34749.4|34744.6|34753.4|34748.6|34746.4|34741.6|46
1650571370000|2022-04-21 20:02:50|34749.9|34745.1|34747.9|34743.1|34755.9|34751.1|34746.9|34742.1|13
1650571380000|2022-04-21 20:03:00|34748.4|34743.6|34750.9|34746.1|34753.4|34748.6|34745.4|34740.6|15
1650571390000|2022-04-21 20:03:10|34751.4|34746.6|34752.9|34748.1|34754.4|34749.6|34750.4|34745.6|16
1650571400000|2022-04-21 20:03:20|34753.4|34748.6|34747.4|34742.6|34754.9|34750.1|34747.4|34742.6|24
1650571410000|2022-04-21 20:03:30|34750.4|34745.6|34753.9|34749.1|34753.9|34749.1|34748.4|34743.6|12
1650571420000|2022-04-21 20:03:40|34754.4|34749.6|34754.9|34750.1|34757.9|34753.1|34753.9|34749.1|8
1650571430000|2022-04-21 20:03:50|34754.4|34749.6|34747.4|34742.6|34757.4|34752.6|34746.9|34742.1|21
1650571440000|2022-04-21 20:04:00|34746.9|34742.1|34739.4|34734.6|34749.4|34744.6|34738.4|34733.6|86
1650571450000|2022-04-21 20:04:10|34738.9|34734.1|34745.9|34741.1|34750.9|34746.1|34736.9|34732.1|32
1650571460000|2022-04-21 20:04:20|34745.4|34740.6|34744.9|34740.1|34747.9|34743.1|34744.9|34740.1|16
1650571470000|2022-04-21 20:04:30|34744.4|34739.6|34745.4|34740.6|34748.9|34744.1|34743.4|34738.6|27
1650571480000|2022-04-21 20:04:40|34745.9|34741.1|34745.9|34741.1|34747.9|34743.1|34742.9|34738.1|8
1650571490000|2022-04-21 20:04:50|34745.4|34740.6|34754.9|34750.1|34755.4|34750.6|34745.4|34740.6|30
1650571500000|2022-04-21 20:05:00|34754.4|34749.6|34752.4|34747.6|34757.4|34752.6|34750.9|34746.1|69
1650571510000|2022-04-21 20:05:10|34752.9|34748.1|34759.4|34754.6|34759.4|34754.6|34750.4|34745.6|31
1650571520000|2022-04-21 20:05:20|34759.9|34755.1|34767.9|34763.1|34768.4|34763.6|34759.9|34755.1|75
1650571530000|2022-04-21 20:05:30|34768.4|34763.6|34760.9|34756.1|34768.4|34763.6|34760.9|34756.1|30
1650571540000|2022-04-21 20:05:40|34760.4|34755.6|34762.9|34758.1|34764.4|34759.6|34760.4|34755.6|19
1650571550000|2022-04-21 20:05:50|34762.4|34757.6|34766.9|34762.1|34766.9|34762.1|34759.9|34755.1|12
1650571560000|2022-04-21 20:06:00|34766.4|34761.6|34766.9|34762.1|34767.4|34762.6|34764.4|34759.6|13
1650571570000|2022-04-21 20:06:10|34767.4|34762.6|34767.9|34763.1|34769.4|34764.6|34767.4|34762.6|44
1650571580000|2022-04-21 20:06:20|34767.4|34762.6|34766.4|34761.6|34767.9|34763.1|34765.4|34760.6|9
1650571590000|2022-04-21 20:06:30|34765.9|34761.1|34763.9|34759.1|34766.9|34762.1|34763.4|34758.6|13
1650571600000|2022-04-21 20:06:40|34764.9|34760.1|34756.4|34751.6|34764.9|34760.1|34755.9|34751.1|24
1650571610000|2022-04-21 20:06:50|34756.9|34752.1|34757.4|34752.6|34758.4|34753.6|34753.4|34748.6|15
1650571620000|2022-04-21 20:07:00|34756.9|34752.1|34754.4|34749.6|34757.4|34752.6|34753.9|34749.1|19
1650571630000|2022-04-21 20:07:10|34754.9|34750.1|34753.9|34749.1|34755.4|34750.6|34753.4|34748.6|11
1650571640000|2022-04-21 20:07:20|34754.9|34750.1|34755.9|34751.1|34756.9|34752.1|34753.9|34749.1|14
1650571650000|2022-04-21 20:07:30|34756.9|34752.1|34763.4|34758.6|34763.4|34758.6|34755.9|34751.1|10
1650571660000|2022-04-21 20:07:40|34762.4|34757.6|34761.4|34756.6|34763.4|34758.6|34759.4|34754.6|28
1650571670000|2022-04-21 20:07:50|34761.9|34757.1|34760.4|34755.6|34761.9|34757.1|34757.4|34752.6|13
1650571680000|2022-04-21 20:08:00|34759.9|34755.1|34765.9|34761.1|34768.4|34763.6|34759.9|34755.1|32
1650571690000|2022-04-21 20:08:10|34766.4|34761.6|34766.9|34762.1|34768.4|34763.6|34766.4|34761.6|30
1650571700000|2022-04-21 20:08:20|34767.4|34762.6|34767.4|34762.6|34768.4|34763.6|34766.4|34761.6|6
1650571710000|2022-04-21 20:08:30|34767.9|34763.1|34767.9|34763.1|34768.9|34764.1|34766.4|34761.6|15
1650571720000|2022-04-21 20:08:40|34766.9|34762.1|34765.4|34760.6|34768.9|34764.1|34764.9|34760.1|29
1650571730000|2022-04-21 20:08:50|34765.9|34761.1|34762.4|34757.6|34765.9|34761.1|34762.4|34757.6|31
1650571740000|2022-04-21 20:09:00|34761.9|34757.1|34770.4|34765.6|34772.9|34768.1|34761.9|34757.1|39
1650571750000|2022-04-21 20:09:10|34770.9|34766.1|34777.4|34772.6|34777.4|34772.6|34770.9|34766.1|51
1650571760000|2022-04-21 20:09:20|34778.4|34773.6|34774.4|34769.6|34778.4|34773.6|34773.4|34768.6|31
1650571770000|2022-04-21 20:09:30|34773.9|34769.1|34770.4|34765.6|34775.4|34770.6|34770.4|34765.6|21
1650571780000|2022-04-21 20:09:40|34769.9|34765.1|34763.4|34758.6|34769.9|34765.1|34761.4|34756.6|25
1650571790000|2022-04-21 20:09:50|34762.9|34758.1|34763.9|34759.1|34768.9|34764.1|34761.4|34756.6|19
1650571800000|2022-04-21 20:10:00|34763.4|34758.6|34765.4|34760.6|34770.4|34765.6|34758.4|34753.6|51
1650571810000|2022-04-21 20:10:10|34763.4|34758.6|34765.9|34761.1|34768.4|34763.6|34761.4|34756.6|82
1650571820000|2022-04-21 20:10:20|34766.4|34761.6|34758.4|34753.6|34766.9|34762.1|34755.9|34751.1|156
1650571830000|2022-04-21 20:10:30|34758.9|34754.1|34756.9|34752.1|34762.9|34758.1|34755.9|34751.1|126
1650571840000|2022-04-21 20:10:40|34757.4|34752.6|34760.4|34755.6|34763.4|34758.6|34757.4|34752.6|28
1650571850000|2022-04-21 20:10:50|34760.9|34756.1|34772.9|34768.1|34774.4|34769.6|34759.9|34755.1|40
1650571860000|2022-04-21 20:11:00|34772.4|34767.6|34768.4|34763.6|34772.4|34767.6|34763.9|34759.1|64
1650571870000|2022-04-21 20:11:10|34767.9|34763.1|34772.9|34768.1|34773.4|34768.6|34767.9|34763.1|27
1650571880000|2022-04-21 20:11:20|34773.4|34768.6|34774.9|34770.1|34774.9|34770.1|34771.9|34767.1|10
1650571890000|2022-04-21 20:11:30|34774.4|34769.6|34771.4|34766.6|34774.9|34770.1|34770.4|34765.6|11
1650571900000|2022-04-21 20:11:40|34771.9|34767.1|34774.9|34770.1|34776.4|34771.6|34771.4|34766.6|13
1650571910000|2022-04-21 20:11:50|34774.4|34769.6|34774.4|34769.6|34776.4|34771.6|34773.4|34768.6|10
1650571920000|2022-04-21 20:12:00|34773.9|34769.1|34769.4|34764.6|34776.9|34772.1|34767.9|34763.1|32
1650571930000|2022-04-21 20:12:10|34769.9|34765.1|34768.4|34763.6|34769.9|34765.1|34762.4|34757.6|45
1650571940000|2022-04-21 20:12:20|34766.4|34761.6|34768.4|34763.6|34771.9|34767.1|34766.4|34761.6|20
1650571950000|2022-04-21 20:12:30|34767.9|34763.1|34770.9|34766.1|34770.9|34766.1|34766.9|34762.1|17
1650571960000|2022-04-21 20:12:40|34770.4|34765.6|34774.4|34769.6|34774.4|34769.6|34769.9|34765.1|17
1650571970000|2022-04-21 20:12:50|34773.9|34769.1|34778.4|34773.6|34779.9|34775.1|34773.9|34769.1|13
1650571980000|2022-04-21 20:13:00|34777.9|34773.1|34781.4|34776.6|34781.4|34776.6|34775.4|34770.6|28
1650571990000|2022-04-21 20:13:10|34780.9|34776.1|34789.4|34784.6|34789.9|34785.1|34780.9|34776.1|47
1650572000000|2022-04-21 20:13:20|34789.9|34785.1|34793.9|34789.1|34794.4|34789.6|34787.4|34782.6|66
1650572010000|2022-04-21 20:13:30|34794.9|34790.1|34792.4|34787.6|34797.4|34792.6|34790.9|34786.1|57
1650572020000|2022-04-21 20:13:40|34792.9|34788.1|34799.9|34795.1|34800.4|34795.6|34791.9|34787.1|35
1650572030000|2022-04-21 20:13:50|34800.4|34795.6|34787.4|34782.6|34803.4|34798.6|34787.4|34782.6|23
1650572040000|2022-04-21 20:14:00|34785.4|34780.6|34785.9|34781.1|34791.4|34786.6|34784.4|34779.6|20
1650572050000|2022-04-21 20:14:10|34786.4|34781.6|34777.9|34773.1|34786.4|34781.6|34775.9|34771.1|24
1650572060000|2022-04-21 20:14:20|34778.4|34773.6|34768.4|34763.6|34778.4|34773.6|34767.4|34762.6|58
1650572070000|2022-04-21 20:14:30|34769.9|34765.1|34773.9|34769.1|34774.9|34770.1|34768.9|34764.1|29
1650572080000|2022-04-21 20:14:40|34773.4|34768.6|34777.4|34772.6|34778.4|34773.6|34772.4|34767.6|13
1650572090000|2022-04-21 20:14:50|34776.4|34771.6|34775.9|34771.1|34781.4|34776.6|34775.9|34771.1|31
1650572100000|2022-04-21 20:15:00|34776.9|34772.1|34781.4|34776.6|34785.4|34780.6|34776.4|34771.6|55
1650572110000|2022-04-21 20:15:10|34781.9|34777.1|34780.4|34775.6|34781.9|34777.1|34776.9|34772.1|6
1650572120000|2022-04-21 20:15:20|34781.9|34777.1|34788.4|34783.6|34788.4|34783.6|34781.9|34777.1|13
1650572130000|2022-04-21 20:15:30|34788.9|34784.1|34787.9|34783.1|34790.4|34785.6|34787.9|34783.1|32
1650572140000|2022-04-21 20:15:40|34787.4|34782.6|34786.4|34781.6|34787.9|34783.1|34784.9|34780.1|0
1650572150000|2022-04-21 20:15:50|34786.9|34782.1|34780.9|34776.1|34786.9|34782.1|34780.9|34776.1|17
1650572160000|2022-04-21 20:16:00|34780.4|34775.6|34770.9|34766.1|34780.4|34775.6|34767.4|34762.6|23
1650572170000|2022-04-21 20:16:10|34771.4|34766.6|34769.4|34764.6|34771.4|34766.6|34765.9|34761.1|18
1650572180000|2022-04-21 20:16:20|34768.9|34764.1|34764.9|34760.1|34769.4|34764.6|34763.4|34758.6|16
1650572190000|2022-04-21 20:16:30|34764.4|34759.6|34763.9|34759.1|34765.9|34761.1|34763.4|34758.6|27
1650572200000|2022-04-21 20:16:40|34763.4|34758.6|34764.9|34760.1|34766.9|34762.1|34762.9|34758.1|16
1650572210000|2022-04-21 20:16:50|34764.4|34759.6|34764.4|34759.6|34767.4|34762.6|34762.9|34758.1|19
1650572220000|2022-04-21 20:17:00|34766.9|34762.1|34773.9|34769.1|34774.9|34770.1|34765.9|34761.1|13
1650572230000|2022-04-21 20:17:10|34773.4|34768.6|34768.9|34764.1|34773.4|34768.6|34764.9|34760.1|6
1650572240000|2022-04-21 20:17:20|34768.4|34763.6|34769.4|34764.6|34772.4|34767.6|34768.4|34763.6|4
1650572250000|2022-04-21 20:17:30|34769.9|34765.1|34772.9|34768.1|34773.4|34768.6|34769.9|34765.1|7
1650572260000|2022-04-21 20:17:40|34772.4|34767.6|34772.9|34768.1|34774.9|34770.1|34771.9|34767.1|7
1650572270000|2022-04-21 20:17:50|34773.4|34768.6|34773.9|34769.1|34775.9|34771.1|34773.4|34768.6|5
1650572280000|2022-04-21 20:18:00|34773.4|34768.6|34767.4|34762.6|34773.4|34768.6|34767.4|34762.6|13
1650572290000|2022-04-21 20:18:10|34766.9|34762.1|34768.9|34764.1|34770.4|34765.6|34765.4|34760.6|6
1650572300000|2022-04-21 20:18:20|34769.4|34764.6|34770.4|34765.6|34770.4|34765.6|34768.4|34763.6|1
1650572310000|2022-04-21 20:18:30|34769.9|34765.1|34773.9|34769.1|34774.4|34769.6|34769.9|34765.1|8
1650572320000|2022-04-21 20:18:40|34773.4|34768.6|34771.4|34766.6|34773.4|34768.6|34769.9|34765.1|0
1650572330000|2022-04-21 20:18:50|34773.9|34769.1|34774.4|34769.6|34776.4|34771.6|34772.9|34768.1|7
1650572340000|2022-04-21 20:19:00|34772.9|34768.1|34771.4|34766.6|34773.4|34768.6|34771.4|34766.6|3
1650572350000|2022-04-21 20:19:10|34770.9|34766.1|34769.9|34765.1|34771.4|34766.6|34765.9|34761.1|4
1650572360000|2022-04-21 20:19:20|34769.4|34764.6|34771.4|34766.6|34772.9|34768.1|34769.4|34764.6|4
1650572370000|2022-04-21 20:19:30|34771.9|34767.1|34770.4|34765.6|34772.9|34768.1|34770.4|34765.6|0
1650572380000|2022-04-21 20:19:40|34770.9|34766.1|34768.9|34764.1|34771.9|34767.1|34768.9|34764.1|9
1650572390000|2022-04-21 20:19:50|34768.4|34763.6|34767.4|34762.6|34768.4|34763.6|34766.9|34762.1|4
1650572400000|2022-04-21 20:20:00|34766.4|34761.6|34766.4|34761.6|34768.9|34764.1|34764.4|34759.6|9
1650572410000|2022-04-21 20:20:10|34766.9|34762.1|34768.9|34764.1|34770.9|34766.1|34766.9|34762.1|0
1650572420000|2022-04-21 20:20:20|34769.4|34764.6|34765.4|34760.6|34771.4|34766.6|34765.4|34760.6|5
1650572430000|2022-04-21 20:20:30|34765.9|34761.1|34766.9|34762.1|34768.9|34764.1|34765.9|34761.1|4
1650572440000|2022-04-21 20:20:40|34767.4|34762.6|34771.9|34767.1|34771.9|34767.1|34767.4|34762.6|2
1650572450000|2022-04-21 20:20:50|34771.4|34766.6|34764.4|34759.6|34771.4|34766.6|34764.4|34759.6|6
1650572460000|2022-04-21 20:21:00|34764.9|34760.1|34761.9|34757.1|34764.9|34760.1|34760.9|34756.1|43
1650572470000|2022-04-21 20:21:10|34761.4|34756.6|34764.4|34759.6|34764.4|34759.6|34761.4|34756.6|6
1650572480000|2022-04-21 20:21:20|34764.9|34760.1|34765.4|34760.6|34767.9|34763.1|34764.9|34760.1|1
1650572490000|2022-04-21 20:21:30|34765.9|34761.1|34765.9|34761.1|34767.4|34762.6|34764.4|34759.6|4
1650572500000|2022-04-21 20:21:40|34766.4|34761.6|34761.9|34757.1|34766.4|34761.6|34761.9|34757.1|2
1650572510000|2022-04-21 20:21:50|34762.4|34757.6|34764.9|34760.1|34765.9|34761.1|34762.4|34757.6|2
1650572520000|2022-04-21 20:22:00|34764.4|34759.6|34767.9|34763.1|34768.4|34763.6|34764.4|34759.6|4
1650572530000|2022-04-21 20:22:10|34767.4|34762.6|34765.9|34761.1|34767.4|34762.6|34765.4|34760.6|4
1650572540000|2022-04-21 20:22:20|34765.4|34760.6|34762.4|34757.6|34765.9|34761.1|34759.4|34754.6|11
1650572550000|2022-04-21 20:22:30|34761.9|34757.1|34760.4|34755.6|34762.4|34757.6|34760.4|34755.6|2
1650572560000|2022-04-21 20:22:40|34758.9|34754.1|34756.9|34752.1|34758.9|34754.1|34756.4|34751.6|3
1650572570000|2022-04-21 20:22:50|34756.4|34751.6|34754.9|34750.1|34756.4|34751.6|34754.9|34750.1|3
1650572580000|2022-04-21 20:23:00|34754.4|34749.6|34760.9|34756.1|34761.4|34756.6|34753.4|34748.6|16
1650572590000|2022-04-21 20:23:10|34757.4|34752.6|34759.9|34755.1|34763.9|34759.1|34754.4|34749.6|41
1650572600000|2022-04-21 20:23:20|34759.4|34754.6|34759.4|34754.6|34759.9|34755.1|34759.4|34754.6|0
1650572610000|2022-04-21 20:23:30|34758.9|34754.1|34754.4|34749.6|34759.4|34754.6|34753.9|34749.1|7
1650572620000|2022-04-21 20:23:40|34754.9|34750.1|34756.9|34752.1|34757.4|34752.6|34751.9|34747.1|28
1650572630000|2022-04-21 20:23:50|34757.4|34752.6|34755.4|34750.6|34757.9|34753.1|34755.4|34750.6|6
1650572640000|2022-04-21 20:24:00|34754.9|34750.1|34755.4|34750.6|34755.4|34750.6|34754.9|34750.1|3
1650572650000|2022-04-21 20:24:10|34756.4|34751.6|34755.4|34750.6|34758.4|34753.6|34755.4|34750.6|33
1650572660000|2022-04-21 20:24:20|34756.9|34752.1|34763.4|34758.6|34764.4|34759.6|34756.9|34752.1|15
1650572670000|2022-04-21 20:24:30|34762.9|34758.1|34760.9|34756.1|34762.9|34758.1|34760.4|34755.6|5
1650572680000|2022-04-21 20:24:40|34761.4|34756.6|34754.9|34750.1|34761.9|34757.1|34754.9|34750.1|11
1650572690000|2022-04-21 20:24:50|34755.4|34750.6|34755.4|34750.6|34757.4|34752.6|34754.4|34749.6|7
1650572700000|2022-04-21 20:25:00|34758.9|34754.1|34761.9|34757.1|34764.9|34760.1|34758.9|34754.1|12
1650572710000|2022-04-21 20:25:10|34762.4|34757.6|34764.9|34760.1|34764.9|34760.1|34760.4|34755.6|15
1650572720000|2022-04-21 20:25:20|34764.4|34759.6|34763.4|34758.6|34765.4|34760.6|34761.9|34757.1|6
1650572730000|2022-04-21 20:25:30|34762.9|34758.1|34760.9|34756.1|34763.9|34759.1|34760.4|34755.6|9
1650572740000|2022-04-21 20:25:40|34761.4|34756.6|34757.9|34753.1|34761.9|34757.1|34757.9|34753.1|9
1650572750000|2022-04-21 20:25:50|34758.4|34753.6|34761.9|34757.1|34763.4|34758.6|34758.4|34753.6|13
1650572760000|2022-04-21 20:26:00|34762.4|34757.6|34768.4|34763.6|34770.4|34765.6|34762.4|34757.6|30
1650572770000|2022-04-21 20:26:10|34768.9|34764.1|34761.4|34756.6|34770.4|34765.6|34759.9|34755.1|32
1650572780000|2022-04-21 20:26:20|34761.9|34757.1|34764.9|34760.1|34765.9|34761.1|34761.9|34757.1|4
1650572790000|2022-04-21 20:26:30|34764.4|34759.6|34762.4|34757.6|34765.9|34761.1|34761.9|34757.1|13
1650572800000|2022-04-21 20:26:40|34761.9|34757.1|34764.4|34759.6|34765.9|34761.1|34759.9|34755.1|14
1650572810000|2022-04-21 20:26:50|34763.9|34759.1|34763.4|34758.6|34766.9|34762.1|34763.4|34758.6|6
1650572820000|2022-04-21 20:27:00|34763.9|34759.1|34772.4|34767.6|34772.4|34767.6|34762.4|34757.6|13
1650572830000|2022-04-21 20:27:10|34770.9|34766.1|34768.4|34763.6|34770.9|34766.1|34767.9|34763.1|3
1650572840000|2022-04-21 20:27:20|34767.9|34763.1|34761.4|34756.6|34767.9|34763.1|34758.9|34754.1|8
1650572850000|2022-04-21 20:27:30|34760.9|34756.1|34758.9|34754.1|34761.4|34756.6|34758.9|34754.1|3
1650572860000|2022-04-21 20:27:40|34759.9|34755.1|34757.4|34752.6|34760.4|34755.6|34757.4|34752.6|8
1650572870000|2022-04-21 20:27:50|34756.9|34752.1|34754.9|34750.1|34758.4|34753.6|34754.9|34750.1|10
1650572880000|2022-04-21 20:28:00|34754.4|34749.6|34748.4|34743.6|34754.4|34749.6|34748.4|34743.6|23
1650572890000|2022-04-21 20:28:10|34748.9|34744.1|34746.4|34741.6|34750.4|34745.6|34746.4|34741.6|36
1650572900000|2022-04-21 20:28:20|34746.9|34742.1|34746.9|34742.1|34747.4|34742.6|34743.4|34738.6|5
1650572910000|2022-04-21 20:28:30|34746.4|34741.6|34746.9|34742.1|34748.9|34744.1|34744.9|34740.1|11
1650572920000|2022-04-21 20:28:40|34747.4|34742.6|34745.4|34740.6|34747.9|34743.1|34743.9|34739.1|17
1650572930000|2022-04-21 20:28:50|34744.4|34739.6|34740.4|34735.6|34744.4|34739.6|34739.4|34734.6|14
1650572940000|2022-04-21 20:29:00|34740.9|34736.1|34743.4|34738.6|34745.4|34740.6|34740.9|34736.1|15
1650572950000|2022-04-21 20:29:10|34740.9|34736.1|34740.9|34736.1|34743.4|34738.6|34740.4|34735.6|9
1650572960000|2022-04-21 20:29:20|34740.4|34735.6|34740.9|34736.1|34741.9|34737.1|34740.4|34735.6|1
1650572970000|2022-04-21 20:29:30|34741.4|34736.6|34746.9|34742.1|34749.4|34744.6|34741.4|34736.6|11
1650572980000|2022-04-21 20:29:40|34747.4|34742.6|34750.9|34746.1|34750.9|34746.1|34747.4|34742.6|1
1650572990000|2022-04-21 20:29:50|34749.9|34745.1|34742.9|34738.1|34749.9|34745.1|34742.4|34737.6|3
1650573000000|2022-04-21 20:30:00|34743.4|34738.6|34744.9|34740.1|34745.9|34741.1|34743.4|34738.6|8
1650573010000|2022-04-21 20:30:10|34744.4|34739.6|34747.4|34742.6|34747.4|34742.6|34743.4|34738.6|2
1650573020000|2022-04-21 20:30:20|34746.9|34742.1|34740.9|34736.1|34746.9|34742.1|34740.9|34736.1|11
1650573030000|2022-04-21 20:30:30|34741.4|34736.6|34736.4|34731.6|34741.4|34736.6|34735.4|34730.6|13
1650573040000|2022-04-21 20:30:40|34736.9|34732.1|34732.4|34727.6|34736.9|34732.1|34731.4|34726.6|25
1650573050000|2022-04-21 20:30:50|34731.9|34727.1|34735.9|34731.1|34736.9|34732.1|34730.9|34726.1|17
1650573060000|2022-04-21 20:31:00|34736.9|34732.1|34736.9|34732.1|34738.4|34733.6|34735.4|34730.6|17
1650573070000|2022-04-21 20:31:10|34739.4|34734.6|34742.9|34738.1|34745.4|34740.6|34739.4|34734.6|12
1650573080000|2022-04-21 20:31:20|34743.4|34738.6|34741.4|34736.6|34743.4|34738.6|34740.9|34736.1|1
1650573090000|2022-04-21 20:31:30|34741.9|34737.1|34744.4|34739.6|34745.9|34741.1|34741.9|34737.1|6
1650573100000|2022-04-21 20:31:40|34744.9|34740.1|34745.9|34741.1|34745.9|34741.1|34744.9|34740.1|1
1650573110000|2022-04-21 20:31:50|34746.4|34741.6|34749.9|34745.1|34751.4|34746.6|34746.4|34741.6|3
1650573120000|2022-04-21 20:32:00|34750.4|34745.6|34757.4|34752.6|34758.4|34753.6|34750.4|34745.6|28
1650573130000|2022-04-21 20:32:10|34755.4|34750.6|34753.9|34749.1|34757.4|34752.6|34753.9|34749.1|1
1650573140000|2022-04-21 20:32:20|34754.4|34749.6|34752.9|34748.1|34757.4|34752.6|34752.4|34747.6|11
1650573150000|2022-04-21 20:32:30|34752.4|34747.6|34749.9|34745.1|34754.9|34750.1|34749.9|34745.1|9
1650573160000|2022-04-21 20:32:40|34748.9|34744.1|34748.9|34744.1|34748.9|34744.1|34744.9|34740.1|14
1650573170000|2022-04-21 20:32:50|34748.4|34743.6|34747.9|34743.1|34748.9|34744.1|34747.4|34742.6|3
1650573180000|2022-04-21 20:33:00|34748.4|34743.6|34750.9|34746.1|34752.9|34748.1|34747.9|34743.1|5
1650573190000|2022-04-21 20:33:10|34750.4|34745.6|34751.4|34746.6|34752.4|34747.6|34749.4|34744.6|1
1650573200000|2022-04-21 20:33:20|34753.4|34748.6|34757.4|34752.6|34758.4|34753.6|34752.9|34748.1|13
1650573210000|2022-04-21 20:33:30|34756.4|34751.6|34755.4|34750.6|34756.9|34752.1|34755.4|34750.6|2
1650573220000|2022-04-21 20:33:40|34752.9|34748.1|34752.9|34748.1|34753.9|34749.1|34752.4|34747.6|5
1650573230000|2022-04-21 20:33:50|34753.9|34749.1|34756.9|34752.1|34756.9|34752.1|34753.9|34749.1|4
1650573240000|2022-04-21 20:34:00|34757.4|34752.6|34752.4|34747.6|34757.4|34752.6|34752.4|34747.6|5
1650573250000|2022-04-21 20:34:10|34751.9|34747.1|34752.4|34747.6|34753.4|34748.6|34750.9|34746.1|5
1650573260000|2022-04-21 20:34:20|34752.9|34748.1|34751.9|34747.1|34752.9|34748.1|34747.9|34743.1|12
1650573270000|2022-04-21 20:34:30|34751.4|34746.6|34749.9|34745.1|34751.4|34746.6|34749.9|34745.1|0
1650573280000|2022-04-21 20:34:40|34750.4|34745.6|34748.9|34744.1|34750.9|34746.1|34748.4|34743.6|2
1650573290000|2022-04-21 20:34:50|34748.4|34743.6|34748.9|34744.1|34749.4|34744.6|34747.9|34743.1|0
1650573300000|2022-04-21 20:35:00|34749.4|34744.6|34748.9|34744.1|34750.9|34746.1|34748.9|34744.1|4
1650573310000|2022-04-21 20:35:10|34748.4|34743.6|34749.9|34745.1|34751.9|34747.1|34748.4|34743.6|3
1650573320000|2022-04-21 20:35:20|34750.4|34745.6|34743.9|34739.1|34751.9|34747.1|34743.9|34739.1|4
1650573330000|2022-04-21 20:35:30|34744.4|34739.6|34744.9|34740.1|34744.9|34740.1|34744.4|34739.6|3
1650573340000|2022-04-21 20:35:40|34745.4|34740.6|34749.9|34745.1|34752.4|34747.6|34745.4|34740.6|4
1650573350000|2022-04-21 20:35:50|34750.4|34745.6|34752.9|34748.1|34753.4|34748.6|34749.9|34745.1|3
1650573360000|2022-04-21 20:36:00|34753.4|34748.6|34750.9|34746.1|34754.9|34750.1|34747.9|34743.1|16
1650573370000|2022-04-21 20:36:10|34750.4|34745.6|34744.4|34739.6|34752.9|34748.1|34743.4|34738.6|19
1650573380000|2022-04-21 20:36:20|34744.9|34740.1|34743.4|34738.6|34746.4|34741.6|34743.4|34738.6|1
1650573390000|2022-04-21 20:36:30|34747.9|34743.1|34744.9|34740.1|34747.9|34743.1|34744.9|34740.1|13
1650573400000|2022-04-21 20:36:40|34744.4|34739.6|34739.9|34735.1|34744.4|34739.6|34738.4|34733.6|7
1650573410000|2022-04-21 20:36:50|34740.4|34735.6|34738.4|34733.6|34744.9|34740.1|34738.4|34733.6|9
1650573420000|2022-04-21 20:37:00|34737.9|34733.1|34741.4|34736.6|34743.4|34738.6|34737.9|34733.1|9
1650573430000|2022-04-21 20:37:10|34740.4|34735.6|34742.4|34737.6|34742.4|34737.6|34738.9|34734.1|9
1650573440000|2022-04-21 20:37:20|34741.9|34737.1|34742.4|34737.6|34742.9|34738.1|34741.4|34736.6|0
1650573450000|2022-04-21 20:37:30|34739.4|34734.6|34738.4|34733.6|34739.4|34734.6|34737.9|34733.1|5
1650573460000|2022-04-21 20:37:40|34737.9|34733.1|34740.9|34736.1|34743.4|34738.6|34737.9|34733.1|5
1650573470000|2022-04-21 20:37:50|34740.4|34735.6|34742.4|34737.6|34743.4|34738.6|34740.4|34735.6|3
1650573480000|2022-04-21 20:38:00|34742.9|34738.1|34743.4|34738.6|34743.4|34738.6|34742.9|34738.1|3
1650573490000|2022-04-21 20:38:10|34742.9|34738.1|34744.4|34739.6|34744.4|34739.6|34742.9|34738.1|2
1650573500000|2022-04-21 20:38:20|34748.4|34743.6|34741.4|34736.6|34748.4|34743.6|34740.9|34736.1|21
1650573510000|2022-04-21 20:38:30|34740.9|34736.1|34743.4|34738.6|34743.4|34738.6|34740.9|34736.1|0
1650573520000|2022-04-21 20:38:40|34743.9|34739.1|34743.9|34739.1|34744.4|34739.6|34742.4|34737.6|0
1650573530000|2022-04-21 20:38:50|34743.4|34738.6|34744.4|34739.6|34744.4|34739.6|34743.4|34738.6|5
1650573540000|2022-04-21 20:39:00|34744.9|34740.1|34744.9|34740.1|34744.9|34740.1|34743.9|34739.1|3
1650573550000|2022-04-21 20:39:10|34744.4|34739.6|34745.4|34740.6|34745.4|34740.6|34744.4|34739.6|1
1650573570000|2022-04-21 20:39:30|34743.9|34739.1|34743.9|34739.1|34745.4|34740.6|34743.4|34738.6|4
1650573580000|2022-04-21 20:39:40|34744.4|34739.6|34740.9|34736.1|34745.4|34740.6|34740.9|34736.1|12
1650573590000|2022-04-21 20:39:50|34741.4|34736.6|34739.4|34734.6|34743.9|34739.1|34739.4|34734.6|6
1650573600000|2022-04-21 20:40:00|34739.9|34735.1|34743.9|34739.1|34746.4|34741.6|34739.9|34735.1|31
1650573610000|2022-04-21 20:40:10|34744.4|34739.6|34742.9|34738.1|34744.9|34740.1|34742.9|34738.1|2
1650573620000|2022-04-21 20:40:20|34742.4|34737.6|34742.9|34738.1|34742.9|34738.1|34740.4|34735.6|4
1650573640000|2022-04-21 20:40:40|34742.4|34737.6|34742.9|34738.1|34745.4|34740.6|34741.9|34737.1|11
1650573650000|2022-04-21 20:40:50|34742.4|34737.6|34742.9|34738.1|34742.9|34738.1|34740.4|34735.6|5
1650573660000|2022-04-21 20:41:00|34743.4|34738.6|34745.4|34740.6|34747.9|34743.1|34743.4|34738.6|6
1650573670000|2022-04-21 20:41:10|34745.9|34741.1|34744.9|34740.1|34748.9|34744.1|34744.9|34740.1|8
1650573680000|2022-04-21 20:41:20|34744.4|34739.6|34744.9|34740.1|34745.4|34740.6|34742.9|34738.1|1
1650573690000|2022-04-21 20:41:30|34744.4|34739.6|34744.4|34739.6|34746.4|34741.6|34743.9|34739.1|0
1650573700000|2022-04-21 20:41:40|34744.9|34740.1|34743.4|34738.6|34744.9|34740.1|34743.4|34738.6|0
1650573710000|2022-04-21 20:41:50|34743.9|34739.1|34743.9|34739.1|34744.9|34740.1|34743.4|34738.6|7
1650573720000|2022-04-21 20:42:00|34743.4|34738.6|34748.4|34743.6|34748.4|34743.6|34743.4|34738.6|2
1650573730000|2022-04-21 20:42:10|34748.9|34744.1|34752.4|34747.6|34752.4|34747.6|34748.9|34744.1|0
1650573740000|2022-04-21 20:42:20|34752.9|34748.1|34755.4|34750.6|34755.9|34751.1|34752.9|34748.1|5
1650573750000|2022-04-21 20:42:30|34753.4|34748.6|34753.9|34749.1|34753.9|34749.1|34751.9|34747.1|7
1650573760000|2022-04-21 20:42:40|34754.4|34749.6|34751.4|34746.6|34755.9|34751.1|34751.4|34746.6|3
1650573770000|2022-04-21 20:42:50|34750.9|34746.1|34750.9|34746.1|34752.9|34748.1|34750.9|34746.1|0
1650573780000|2022-04-21 20:43:00|34750.4|34745.6|34750.4|34745.6|34750.9|34746.1|34749.4|34744.6|1
1650573790000|2022-04-21 20:43:10|34751.9|34747.1|34745.4|34740.6|34751.9|34747.1|34745.4|34740.6|4
1650573800000|2022-04-21 20:43:20|34745.9|34741.1|34745.4|34740.6|34747.4|34742.6|34745.4|34740.6|0
1650573810000|2022-04-21 20:43:30|34743.9|34739.1|34745.4|34740.6|34745.4|34740.6|34742.4|34737.6|20
1650573820000|2022-04-21 20:43:40|34744.9|34740.1|34744.4|34739.6|34745.4|34740.6|34743.9|34739.1|1
1650573830000|2022-04-21 20:43:50|34743.9|34739.1|34743.4|34738.6|34744.9|34740.1|34742.9|34738.1|5
1650573840000|2022-04-21 20:44:00|34742.9|34738.1|34746.4|34741.6|34746.4|34741.6|34742.9|34738.1|5
1650573850000|2022-04-21 20:44:10|34746.9|34742.1|34752.9|34748.1|34752.9|34748.1|34746.9|34742.1|4
1650573860000|2022-04-21 20:44:20|34753.4|34748.6|34752.9|34748.1|34755.4|34750.6|34752.9|34748.1|8
1650573870000|2022-04-21 20:44:30|34752.4|34747.6|34752.9|34748.1|34754.9|34750.1|34751.9|34747.1|14
1650573880000|2022-04-21 20:44:40|34752.4|34747.6|34752.4|34747.6|34753.4|34748.6|34752.4|34747.6|0
1650573890000|2022-04-21 20:44:50|34751.9|34747.1|34751.4|34746.6|34752.9|34748.1|34751.4|34746.6|0
1650573900000|2022-04-21 20:45:00|34751.9|34747.1|34753.4|34748.6|34754.4|34749.6|34750.9|34746.1|7
1650573910000|2022-04-21 20:45:10|34753.9|34749.1|34758.4|34753.6|34759.4|34754.6|34753.9|34749.1|11
1650573920000|2022-04-21 20:45:20|34757.9|34753.1|34755.4|34750.6|34757.9|34753.1|34755.4|34750.6|0
1650573930000|2022-04-21 20:45:30|34753.9|34749.1|34750.9|34746.1|34754.4|34749.6|34749.4|34744.6|2
1650573940000|2022-04-21 20:45:40|34751.4|34746.6|34755.4|34750.6|34756.9|34752.1|34750.9|34746.1|3
1650573950000|2022-04-21 20:45:50|34754.9|34750.1|34755.4|34750.6|34755.4|34750.6|34754.4|34749.6|1
1650573960000|2022-04-21 20:46:00|34755.9|34751.1|34758.4|34753.6|34759.9|34755.1|34755.9|34751.1|5
1650573970000|2022-04-21 20:46:10|34756.9|34752.1|34756.4|34751.6|34757.9|34753.1|34756.4|34751.6|2
1650573980000|2022-04-21 20:46:20|34755.9|34751.1|34754.9|34750.1|34755.9|34751.1|34753.9|34749.1|1
1650573990000|2022-04-21 20:46:30|34755.4|34750.6|34754.4|34749.6|34755.4|34750.6|34754.4|34749.6|1
1650574000000|2022-04-21 20:46:40|34754.9|34750.1|34753.9|34749.1|34755.4|34750.6|34752.9|34748.1|3
1650574010000|2022-04-21 20:46:50|34753.4|34748.6|34751.4|34746.6|34753.4|34748.6|34750.4|34745.6|6
1650574020000|2022-04-21 20:47:00|34751.9|34747.1|34752.4|34747.6|34752.4|34747.6|34751.9|34747.1|0
1650574030000|2022-04-21 20:47:10|34751.9|34747.1|34748.4|34743.6|34751.9|34747.1|34746.9|34742.1|4
1650574040000|2022-04-21 20:47:20|34747.9|34743.1|34747.4|34742.6|34747.9|34743.1|34745.4|34740.6|3
1650574050000|2022-04-21 20:47:30|34747.9|34743.1|34748.9|34744.1|34749.4|34744.6|34747.9|34743.1|4
1650574060000|2022-04-21 20:47:40|34748.4|34743.6|34747.9|34743.1|34748.9|34744.1|34746.9|34742.1|3
1650574070000|2022-04-21 20:47:50|34747.4|34742.6|34742.9|34738.1|34747.4|34742.6|34742.9|34738.1|8
1650574080000|2022-04-21 20:48:00|34743.4|34738.6|34747.9|34743.1|34747.9|34743.1|34743.4|34738.6|6
1650574090000|2022-04-21 20:48:10|34746.9|34742.1|34744.4|34739.6|34746.9|34742.1|34743.9|34739.1|4
1650574110000|2022-04-21 20:48:30|34744.9|34740.1|34748.9|34744.1|34748.9|34744.1|34744.9|34740.1|3
1650574120000|2022-04-21 20:48:40|34748.4|34743.6|34748.4|34743.6|34748.9|34744.1|34745.4|34740.6|1
1650574130000|2022-04-21 20:48:50|34747.9|34743.1|34744.9|34740.1|34747.9|34743.1|34744.9|34740.1|4
1650574140000|2022-04-21 20:49:00|34747.9|34743.1|34749.4|34744.6|34749.4|34744.6|34746.9|34742.1|25
1650574150000|2022-04-21 20:49:10|34751.9|34747.1|34758.9|34754.1|34759.4|34754.6|34751.4|34746.6|14
1650574160000|2022-04-21 20:49:20|34758.4|34753.6|34755.9|34751.1|34758.4|34753.6|34755.9|34751.1|5
1650574170000|2022-04-21 20:49:30|34755.4|34750.6|34752.9|34748.1|34755.4|34750.6|34747.9|34743.1|30
1650574180000|2022-04-21 20:49:40|34754.4|34749.6|34749.9|34745.1|34754.4|34749.6|34749.4|34744.6|7
1650574190000|2022-04-21 20:49:50|34749.4|34744.6|34747.9|34743.1|34749.4|34744.6|34747.4|34742.6|1
1650574200000|2022-04-21 20:50:00|34748.9|34744.1|34750.4|34745.6|34752.9|34748.1|34748.4|34743.6|7
1650574210000|2022-04-21 20:50:10|34749.9|34745.1|34750.4|34745.6|34750.9|34746.1|34747.9|34743.1|7
1650574220000|2022-04-21 20:50:20|34750.9|34746.1|34748.9|34744.1|34751.4|34746.6|34748.4|34743.6|1
1650574230000|2022-04-21 20:50:30|34748.4|34743.6|34745.4|34740.6|34748.4|34743.6|34745.4|34740.6|4
1650574240000|2022-04-21 20:50:40|34744.9|34740.1|34744.4|34739.6|34744.9|34740.1|34743.9|34739.1|1
1650574250000|2022-04-21 20:50:50|34744.9|34740.1|34745.9|34741.1|34745.9|34741.1|34742.9|34738.1|15
1650574260000|2022-04-21 20:51:00|34746.4|34741.6|34744.9|34740.1|34746.4|34741.6|34744.9|34740.1|1
1650574270000|2022-04-21 20:51:10|34745.4|34740.6|34748.9|34744.1|34748.9|34744.1|34745.4|34740.6|4
1650574280000|2022-04-21 20:51:20|34748.4|34743.6|34747.4|34742.6|34748.4|34743.6|34747.4|34742.6|1
1650574290000|2022-04-21 20:51:30|34746.9|34742.1|34746.4|34741.6|34746.9|34742.1|34746.4|34741.6|0
1650574300000|2022-04-21 20:51:40|34746.9|34742.1|34744.4|34739.6|34746.9|34742.1|34743.9|34739.1|6
1650574310000|2022-04-21 20:51:50|34744.9|34740.1|34745.9|34741.1|34746.4|34741.6|34744.9|34740.1|3
1650574320000|2022-04-21 20:52:00|34746.4|34741.6|34747.4|34742.6|34747.4|34742.6|34745.9|34741.1|4
1650574330000|2022-04-21 20:52:10|34747.9|34743.1|34746.4|34741.6|34749.4|34744.6|34746.4|34741.6|1
1650574350000|2022-04-21 20:52:30|34746.9|34742.1|34745.9|34741.1|34746.9|34742.1|34745.9|34741.1|6
1650574360000|2022-04-21 20:52:40|34745.4|34740.6|34745.9|34741.1|34745.9|34741.1|34745.4|34740.6|1
1650574370000|2022-04-21 20:52:50|34745.4|34740.6|34743.9|34739.1|34745.9|34741.1|34743.9|34739.1|5
1650574380000|2022-04-21 20:53:00|34744.4|34739.6|34745.9|34741.1|34746.4|34741.6|34744.4|34739.6|4
1650574390000|2022-04-21 20:53:10|34745.4|34740.6|34743.9|34739.1|34745.9|34741.1|34743.4|34738.6|4
1650574400000|2022-04-21 20:53:20|34744.9|34740.1|34744.9|34740.1|34746.4|34741.6|34743.9|34739.1|8
1650574420000|2022-04-21 20:53:40|34744.4|34739.6|34745.4|34740.6|34745.4|34740.6|34744.4|34739.6|1
1650574430000|2022-04-21 20:53:50|34745.9|34741.1|34744.9|34740.1|34745.9|34741.1|34744.4|34739.6|2
1650574440000|2022-04-21 20:54:00|34745.4|34740.6|34743.4|34738.6|34745.9|34741.1|34740.4|34735.6|19
1650574450000|2022-04-21 20:54:10|34743.9|34739.1|34743.9|34739.1|34743.9|34739.1|34742.9|34738.1|5
1650574470000|2022-04-21 20:54:30|34744.9|34740.1|34744.4|34739.6|34745.4|34740.6|34744.4|34739.6|16
1650574480000|2022-04-21 20:54:40|34743.9|34739.1|34746.9|34742.1|34747.9|34743.1|34741.9|34737.1|34
1650574490000|2022-04-21 20:54:50|34746.4|34741.6|34746.4|34741.6|34746.9|34742.1|34745.9|34741.1|4
1650574500000|2022-04-21 20:55:00|34746.9|34742.1|34748.9|34744.1|34749.4|34744.6|34746.9|34742.1|27
1650574510000|2022-04-21 20:55:10|34749.9|34745.1|34749.9|34745.1|34751.4|34746.6|34749.4|34744.6|3
1650574520000|2022-04-21 20:55:20|34749.4|34744.6|34748.4|34743.6|34749.4|34744.6|34748.4|34743.6|3
1650574530000|2022-04-21 20:55:30|34749.4|34744.6|34748.4|34743.6|34749.9|34745.1|34748.4|34743.6|1
1650574540000|2022-04-21 20:55:40|34748.9|34744.1|34744.4|34739.6|34748.9|34744.1|34744.4|34739.6|3
1650574550000|2022-04-21 20:55:50|34744.9|34740.1|34743.4|34738.6|34745.4|34740.6|34741.9|34737.1|4
1650574560000|2022-04-21 20:56:00|34744.9|34740.1|34748.4|34743.6|34751.4|34746.6|34744.9|34740.1|7
1650574570000|2022-04-21 20:56:10|34747.9|34743.1|34748.9|34744.1|34748.9|34744.1|34747.9|34743.1|4
1650574580000|2022-04-21 20:56:20|34749.4|34744.6|34747.4|34742.6|34749.4|34744.6|34747.4|34742.6|2
1650574590000|2022-04-21 20:56:30|34747.9|34743.1|34751.9|34747.1|34751.9|34747.1|34747.9|34743.1|7
1650574600000|2022-04-21 20:56:40|34752.9|34748.1|34753.4|34748.6|34753.4|34748.6|34750.9|34746.1|6
1650574610000|2022-04-21 20:56:50|34754.9|34750.1|34754.4|34749.6|34754.9|34750.1|34754.4|34749.6|3
1650574620000|2022-04-21 20:57:00|34754.9|34750.1|34756.9|34752.1|34756.9|34752.1|34754.9|34750.1|6
1650574640000|2022-04-21 20:57:20|34756.4|34751.6|34754.9|34750.1|34756.4|34751.6|34754.9|34750.1|7
1650574650000|2022-04-21 20:57:30|||||||||1
1650574670000|2022-04-21 20:57:50|||||||||5
1650574680000|2022-04-21 20:58:00|34754.4|34749.6|34754.9|34750.1|34755.4|34750.6|34753.9|34749.1|4
1650574690000|2022-04-21 20:58:10|34755.4|34750.6|34756.4|34751.6|34756.4|34751.6|34755.4|34750.6|16
1650574700000|2022-04-21 20:58:20|34755.9|34751.1|34754.9|34750.1|34755.9|34751.1|34754.9|34750.1|0
1650574720000|2022-04-21 20:58:40|||||||||1
1650574730000|2022-04-21 20:58:50|34755.4|34750.6|34755.4|34750.6|34755.4|34750.6|34755.4|34750.6|0
1650574740000|2022-04-21 20:59:00|34754.9|34750.1|34753.9|34749.1|34754.9|34750.1|34753.9|34749.1|3
1650574750000|2022-04-21 20:59:10|34742.4|34737.6|34744.4|34739.6|34744.9|34740.1|34742.4|34737.6|16
1650574760000|2022-04-21 20:59:20|34744.9|34740.1|34746.9|34742.1|34746.9|34742.1|34744.9|34740.1|8
1650574770000|2022-04-21 20:59:30|34747.4|34742.6|34747.4|34742.6|34747.4|34742.6|34747.4|34742.6|5
1650574780000|2022-04-21 20:59:40|34747.9|34743.1|34749.4|34744.6|34750.9|34746.1|34747.9|34743.1|7
1650574790000|2022-04-21 20:59:50|34751.4|34746.6|34758.3|34748.5|34758.3|34750.6|34747.4|34742.6|13
1650574800000|2022-04-21 21:00:00|34756.3|34746.5|34757.5|34747.7|34757.5|34747.7|34756.3|34746.5|0
1650574820000|2022-04-21 21:00:20|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|0
1650574830000|2022-04-21 21:00:30|34758.1|34748.3|34758.1|34748.3|34758.1|34748.3|34758.1|34748.3|0
1650574840000|2022-04-21 21:00:40|34758|34748.2|34760.3|34750.5|34760.3|34750.5|34758|34748.2|0
1650574850000|2022-04-21 21:00:50|34760.4|34750.6|34760.8|34751|34760.8|34751|34760.4|34750.6|0
1650574880000|2022-04-21 21:01:20|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|0
1650574890000|2022-04-21 21:01:30|34760.8|34751|34760.8|34751|34760.8|34751|34760.8|34751|0
1650574910000|2022-04-21 21:01:50|34758.7|34748.9|34762.8|34753|34762.8|34753|34758.7|34748.9|0
1650574920000|2022-04-21 21:02:00|34758.5|34748.7|34758.5|34748.7|34758.8|34749|34758.5|34748.7|0
1650574970000|2022-04-21 21:02:50|34758.8|34749|34758.8|34749|34758.8|34749|34758.8|34749|0
1650574980000|2022-04-21 21:03:00|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|0
1650574990000|2022-04-21 21:03:10|34758.7|34748.9|34758.5|34748.7|34758.7|34748.9|34758.5|34748.7|0
1650575000000|2022-04-21 21:03:20|34759.9|34750.1|34759.9|34750.1|34759.9|34750.1|34759.9|34750.1|0
1650575010000|2022-04-21 21:03:30|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|0
1650575020000|2022-04-21 21:03:40|34758.7|34748.9|34760.2|34750.4|34760.2|34750.4|34758.7|34748.9|0
1650575030000|2022-04-21 21:03:50|34761.7|34751.9|34761.7|34751.9|34761.7|34751.9|34761.7|34751.9|0
1650575040000|2022-04-21 21:04:00|34760.2|34750.4|34760.5|34750.7|34760.5|34750.7|34760.2|34750.4|0
1650575050000|2022-04-21 21:04:10|34760.8|34751|34760.8|34751|34760.8|34751|34760.8|34751|0
1650575070000|2022-04-21 21:04:30|34760.7|34750.9|34760.7|34750.9|34760.7|34750.9|34760.7|34750.9|0
1650575080000|2022-04-21 21:04:40|34760.8|34751|34760.8|34751|34760.8|34751|34760.8|34751|0
1650575090000|2022-04-21 21:04:50|34760.5|34750.7|34760.5|34750.7|34760.5|34750.7|34760.5|34750.7|0
1650575120000|2022-04-21 21:05:20|34760.2|34750.4|34761.1|34751.3|34761.1|34751.3|34760.2|34750.4|0
1650575130000|2022-04-21 21:05:30|34759.9|34750.1|34760.3|34750.5|34760.3|34750.5|34759.1|34749.3|0
1650575140000|2022-04-21 21:05:40|34760.2|34750.4|34760.3|34750.5|34761.1|34751.3|34760.2|34750.4|0
1650575150000|2022-04-21 21:05:50|34761.4|34751.6|34761.4|34751.6|34761.4|34751.6|34761.4|34751.6|0
1650575170000|2022-04-21 21:06:10|34761.7|34751.9|34762.8|34753|34762.8|34753|34761.7|34751.9|0
1650575180000|2022-04-21 21:06:20|34761.7|34751.9|34760.3|34750.5|34761.8|34752|34760.3|34750.5|0
1650575190000|2022-04-21 21:06:30|34760.4|34750.6|34761.4|34751.6|34761.4|34751.6|34760.4|34750.6|0
1650575210000|2022-04-21 21:06:50|34761.5|34751.7|34761.5|34751.7|34761.5|34751.7|34761.5|34751.7|0
1650575220000|2022-04-21 21:07:00|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|0
1650575250000|2022-04-21 21:07:30|34761.8|34752|34761.8|34752|34761.8|34752|34761.8|34752|0
1650575270000|2022-04-21 21:07:50|34761.9|34752.1|34761.9|34752.1|34761.9|34752.1|34761.9|34752.1|0
1650575300000|2022-04-21 21:08:20|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|34761.6|34751.8|0
1650575320000|2022-04-21 21:08:40|34761.9|34752.1|34761.8|34752|34761.9|34752.1|34761.8|34752|0
1650575380000|2022-04-21 21:09:40|34761.9|34752.1|34761.9|34752.1|34761.9|34752.1|34761.9|34752.1|0
1650575390000|2022-04-21 21:09:50|34761.7|34751.9|34759.2|34749.4|34761.9|34752.1|34759.1|34749.3|0
1650575440000|2022-04-21 21:10:40|34758.9|34749.1|34758.9|34749.1|34758.9|34749.1|34758.9|34749.1|0
1650575450000|2022-04-21 21:10:50|34758.8|34749|34758.8|34749|34758.8|34749|34758.8|34749|0
1650575470000|2022-04-21 21:11:10|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|0
1650575490000|2022-04-21 21:11:30|34758.3|34748.5|34757.4|34747.6|34758.3|34748.5|34757.4|34747.6|0
1650575500000|2022-04-21 21:11:40|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|0
1650575510000|2022-04-21 21:11:50|34758|34748.2|34757.7|34747.9|34758|34748.2|34757.4|34747.6|0
1650575520000|2022-04-21 21:12:00|34758.3|34748.5|34758|34748.2|34758.3|34748.5|34758|34748.2|0
1650575530000|2022-04-21 21:12:10|34756.8|34747|34758|34748.2|34758|34748.2|34756.8|34747|0
1650575540000|2022-04-21 21:12:20|34758.3|34748.5|34757.7|34747.9|34758.3|34748.5|34757.7|34747.9|0
1650575560000|2022-04-21 21:12:40|34758|34748.2|34756.8|34747|34758|34748.2|34756.8|34747|0
1650575590000|2022-04-21 21:13:10|34755.4|34745.6|34755.4|34745.6|34755.4|34745.6|34755.4|34745.6|0
1650575630000|2022-04-21 21:13:50|34755.5|34745.7|34755.5|34745.7|34755.5|34745.7|34755.5|34745.7|0
1650575650000|2022-04-21 21:14:10|34755.2|34745.4|34755.2|34745.4|34755.2|34745.4|34755.2|34745.4|0
1650575700000|2022-04-21 21:15:00|34755.3|34745.5|34755.3|34745.5|34755.3|34745.5|34755.3|34745.5|0
1650575710000|2022-04-21 21:15:10|34755.4|34745.6|34755.6|34745.8|34755.6|34745.8|34755.4|34745.6|0
1650575770000|2022-04-21 21:16:10|34755.5|34745.7|34755.5|34745.7|34755.5|34745.7|34755.5|34745.7|0
1650575820000|2022-04-21 21:17:00|34754.1|34744.3|34754|34744.2|34754.1|34744.3|34754|34744.2|0
1650575830000|2022-04-21 21:17:10|34753.2|34743.4|34752.9|34743.1|34753.4|34743.6|34751.4|34741.6|0
1650575840000|2022-04-21 21:17:20|34752.3|34742.5|34752.3|34742.5|34752.3|34742.5|34752.3|34742.5|0
1650575890000|2022-04-21 21:18:10|34751.4|34741.6|34750.6|34740.8|34751.4|34741.6|34750.6|34740.8|0
1650575910000|2022-04-21 21:18:30|34751.4|34741.6|34751.5|34741.7|34751.5|34741.7|34751.4|34741.6|0
1650575920000|2022-04-21 21:18:40|34751.7|34741.9|34751.7|34741.9|34751.7|34741.9|34751.7|34741.9|0
1650575940000|2022-04-21 21:19:00|34752|34742.2|34752|34742.2|34752|34742.2|34752|34742.2|0
1650575950000|2022-04-21 21:19:10|34752.1|34742.3|34752.1|34742.3|34752.1|34742.3|34752.1|34742.3|0
1650575960000|2022-04-21 21:19:20|34752.5|34742.7|34751.3|34741.5|34752.5|34742.7|34751.3|34741.5|0
1650575970000|2022-04-21 21:19:30|34752.4|34742.6|34751.6|34741.8|34752.5|34742.7|34751.6|34741.8|0
1650576030000|2022-04-21 21:20:30|34751.9|34742.1|34751.9|34742.1|34751.9|34742.1|34751.9|34742.1|0
1650576070000|2022-04-21 21:21:10|34752.7|34742.9|34753.1|34743.3|34753.1|34743.3|34752.7|34742.9|0
1650576080000|2022-04-21 21:21:20|34753.5|34743.7|34753.4|34743.6|34753.5|34743.7|34753.4|34743.6|0
1650576110000|2022-04-21 21:21:50|34753.7|34743.9|34753.7|34743.9|34753.7|34743.9|34753.7|34743.9|0
1650576150000|2022-04-21 21:22:30|34754.6|34744.8|34754.6|34744.8|34754.6|34744.8|34754.6|34744.8|0
1650576160000|2022-04-21 21:22:40|34754.3|34744.5|34754.3|34744.5|34754.3|34744.5|34754.3|34744.5|0
1650576170000|2022-04-21 21:22:50|34753.4|34743.6|34753.4|34743.6|34753.4|34743.6|34753.4|34743.6|0
1650576180000|2022-04-21 21:23:00|34750.5|34740.7|34755.5|34745.7|34755.5|34745.7|34750.3|34740.5|0
1650576200000|2022-04-21 21:23:20|34756.2|34746.4|34756.2|34746.4|34756.2|34746.4|34756.2|34746.4|0
1650576230000|2022-04-21 21:23:50|34756.3|34746.5|34756.3|34746.5|34756.3|34746.5|34756.3|34746.5|0
1650576340000|2022-04-21 21:25:40|34756.2|34746.4|34756.3|34746.5|34756.3|34746.5|34756.2|34746.4|0
1650576400000|2022-04-21 21:26:40|34756.2|34746.4|34756.4|34746.6|34756.4|34746.6|34756.2|34746.4|0
1650576410000|2022-04-21 21:26:50|34757|34747.2|34756.2|34746.4|34757|34747.2|34756.2|34746.4|0
1650576480000|2022-04-21 21:28:00|34756.3|34746.5|34756.8|34747|34756.8|34747|34756.3|34746.5|0
1650576520000|2022-04-21 21:28:40|34757.3|34747.5|34757.3|34747.5|34757.3|34747.5|34757.3|34747.5|0
1650576530000|2022-04-21 21:28:50|34756.9|34747.1|34756.8|34747|34756.9|34747.1|34756.8|34747|0
1650576650000|2022-04-21 21:30:50|34757|34747.2|34757.3|34747.5|34757.3|34747.5|34757|34747.2|0
1650576660000|2022-04-21 21:31:00|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|0
1650576670000|2022-04-21 21:31:10|34757.5|34747.7|34757.5|34747.7|34757.5|34747.7|34757.5|34747.7|0
1650576690000|2022-04-21 21:31:30|34757.1|34747.3|34757.5|34747.7|34757.5|34747.7|34757.1|34747.3|0
1650576720000|2022-04-21 21:32:00|34757.2|34747.4|34755.8|34746|34757.2|34747.4|34755.8|34746|0
1650576730000|2022-04-21 21:32:10|34757.2|34747.4|34757|34747.2|34757.2|34747.4|34757|34747.2|0
1650576770000|2022-04-21 21:32:50|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|0
1650576790000|2022-04-21 21:33:10|34756.9|34747.1|34756.9|34747.1|34756.9|34747.1|34756.9|34747.1|0
1650576800000|2022-04-21 21:33:20|34756.8|34747|34756.8|34747|34756.8|34747|34756.8|34747|0
1650576810000|2022-04-21 21:33:30|34757|34747.2|34757|34747.2|34757|34747.2|34757|34747.2|0
1650576820000|2022-04-21 21:33:40|34756.9|34747.1|34757|34747.2|34757|34747.2|34756.9|34747.1|0
1650576880000|2022-04-21 21:34:40|34757.1|34747.3|34757|34747.2|34757.1|34747.3|34757|34747.2|0
1650576890000|2022-04-21 21:34:50|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|0
1650576930000|2022-04-21 21:35:30|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|0
1650577000000|2022-04-21 21:36:40|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|0
1650577040000|2022-04-21 21:37:20|34757.5|34747.7|34757.5|34747.7|34757.5|34747.7|34757.5|34747.7|0
1650577180000|2022-04-21 21:39:40|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|0
1650577280000|2022-04-21 21:41:20|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|34757.7|34747.9|0
1650577300000|2022-04-21 21:41:40|34757.3|34747.5|34757.3|34747.5|34757.3|34747.5|34757.3|34747.5|0
1650577380000|2022-04-21 21:43:00|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|34757.4|34747.6|0
1650577390000|2022-04-21 21:43:10|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|0
1650577420000|2022-04-21 21:43:40|34757.2|34747.4|34757|34747.2|34757.2|34747.4|34757|34747.2|0
1650577500000|2022-04-21 21:45:00|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|34757.1|34747.3|0
1650577530000|2022-04-21 21:45:30|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|0
1650577550000|2022-04-21 21:45:50|34758.3|34748.5|34758.3|34748.5|34758.3|34748.5|34758.3|34748.5|0
1650577600000|2022-04-21 21:46:40|34757.8|34748|34757.8|34748|34757.8|34748|34757.8|34748|0
1650577620000|2022-04-21 21:47:00|34757.9|34748.1|34757.9|34748.1|34757.9|34748.1|34757.9|34748.1|0
1650577650000|2022-04-21 21:47:30|34758|34748.2|34758|34748.2|34758|34748.2|34758|34748.2|0
1650577680000|2022-04-21 21:48:00|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|34758.5|34748.7|0
1650577730000|2022-04-21 21:48:50|34758.6|34748.8|34758.5|34748.7|34758.6|34748.8|34758.5|34748.7|0
1650577740000|2022-04-21 21:49:00|34758.6|34748.8|34758.6|34748.8|34758.6|34748.8|34758.6|34748.8|0
1650577770000|2022-04-21 21:49:30|34758.5|34748.7|34758.9|34749.1|34758.9|34749.1|34758.5|34748.7|0
1650577790000|2022-04-21 21:49:50|34759|34749.2|34758.5|34748.7|34759|34749.2|34758.5|34748.7|0
1650577820000|2022-04-21 21:50:20|34758.7|34748.9|34758.7|34748.9|34758.7|34748.9|34758.7|34748.9|0
1650577850000|2022-04-21 21:50:50|34759.3|34749.5|34759.3|34749.5|34759.3|34749.5|34759.3|34749.5|0
1650577880000|2022-04-21 21:51:20|34759.4|34749.6|34759.4|34749.6|34759.4|34749.6|34759.4|34749.6|0
1650577900000|2022-04-21 21:51:40|34759.5|34749.7|34759.5|34749.7|34759.5|34749.7|34759.5|34749.7|0
1650577970000|2022-04-21 21:52:50|34758.7|34748.9|34758.1|34748.3|34758.7|34748.9|34758.1|34748.3|0
1650577980000|2022-04-21 21:53:00|34758.9|34749.1|34758.4|34748.6|34758.9|34749.1|34758.4|34748.6|0
1650577990000|2022-04-21 21:53:10|34758.5|34748.7|34757|34747.2|34758.5|34748.7|34757|34747.2|0
1650578000000|2022-04-21 21:53:20|34755.9|34746.1|34757|34747.2|34757|34747.2|34755.9|34746.1|0
1650578010000|2022-04-21 21:53:30|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|0
1650578040000|2022-04-21 21:54:00|34756.7|34746.9|34756.7|34746.9|34756.7|34746.9|34756.7|34746.9|0
1650578060000|2022-04-21 21:54:20|34754.1|34744.3|34754.7|34744.9|34754.7|34744.9|34754.1|34744.3|0
1650578090000|2022-04-21 21:54:50|34755|34745.2|34755|34745.2|34755|34745.2|34755|34745.2|0
1650578100000|2022-04-21 21:55:00|34754.1|34744.3|34754.1|34744.3|34754.1|34744.3|34754.1|34744.3|0
1650578110000|2022-04-21 21:55:10|34754.5|34744.7|34754.5|34744.7|34754.5|34744.7|34754.5|34744.7|0
1650578130000|2022-04-21 21:55:30|34754.8|34745|34755|34745.2|34755|34745.2|34754.8|34745|0
1650578140000|2022-04-21 21:55:40|34755.3|34745.5|34755.3|34745.5|34755.3|34745.5|34755.3|34745.5|0
1650578160000|2022-04-21 21:56:00|34755.6|34745.8|34755.9|34746.1|34755.9|34746.1|34755.6|34745.8|0
1650578170000|2022-04-21 21:56:10|34756.2|34746.4|34756.2|34746.4|34756.2|34746.4|34756.2|34746.4|0
1650578180000|2022-04-21 21:56:20|34756.5|34746.7|34754.5|34744.7|34756.5|34746.7|34754.5|34744.7|0
1650578220000|2022-04-21 21:57:00|34754.1|34744.3|34754.5|34744.7|34754.5|34744.7|34754.1|34744.3|0
1650578320000|2022-04-21 21:58:40|34755.1|34745.3|34755.1|34745.3|34755.1|34745.3|34755.1|34745.3|0
1650578330000|2022-04-21 21:58:50|34757.2|34747.4|34759.5|34749.7|34759.5|34749.7|34757.2|34747.4|0
1650578340000|2022-04-21 21:59:00|34758.5|34748.7|34758.5|34748.7|34759.1|34749.3|34758.5|34748.7|0
1650578350000|2022-04-21 21:59:10|34759.9|34750.1|34759.9|34750.1|34759.9|34750.1|34759.9|34750.1|0
1650578360000|2022-04-21 21:59:20|34759.1|34749.3|34761|34751.2|34761|34751.2|34759.1|34749.3|0
1650578370000|2022-04-21 21:59:30|34761.6|34751.8|34762.1|34752.3|34762.4|34752.6|34761|34751.2|0
1650578380000|2022-04-21 21:59:40|34761.3|34751.5|34760.7|34750.9|34761.5|34751.7|34760.4|34750.6|0
1650578390000|2022-04-21 21:59:50|34761.4|34751.6|34761.4|34751.6|34761.4|34751.6|34761.4|34751.6|0
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|34766.4|34761.6|34780.4|34775.6|34761.4|34756.6|15
1650578410000|2022-04-21 22:00:10|34763.9|34759.1|34767.4|34762.6|34770.9|34766.1|34763.9|34759.1|15
1650578420000|2022-04-21 22:00:20|34766.9|34762.1|34763.9|34759.1|34767.4|34762.6|34763.9|34759.1|37
1650578430000|2022-04-21 22:00:30|34764.4|34759.6|34763.9|34759.1|34765.4|34760.6|34763.9|34759.1|11
1650578440000|2022-04-21 22:00:40|34764.4|34759.6|34763.9|34759.1|34764.4|34759.6|34763.9|34759.1|5
1650578450000|2022-04-21 22:00:50|34762.9|34758.1|34762.4|34757.6|34763.4|34758.6|34759.4|34754.6|9
1650578460000|2022-04-21 22:01:00|34758.4|34753.6|34760.4|34755.6|34761.4|34756.6|34758.4|34753.6|22
1650578470000|2022-04-21 22:01:10|34759.4|34754.6|34755.9|34751.1|34759.4|34754.6|34752.9|34748.1|28
1650578480000|2022-04-21 22:01:20|34754.9|34750.1|34758.4|34753.6|34758.4|34753.6|34754.4|34749.6|2
1650578490000|2022-04-21 22:01:30|34758.9|34754.1|34771.9|34767.1|34771.9|34767.1|34758.9|34754.1|6
1650578500000|2022-04-21 22:01:40|34772.4|34767.6|34765.9|34761.1|34772.4|34767.6|34765.9|34761.1|17
1650578510000|2022-04-21 22:01:50|34765.4|34760.6|34767.4|34762.6|34768.4|34763.6|34764.9|34760.1|11
1650578520000|2022-04-21 22:02:00|34767.9|34763.1|34764.9|34760.1|34768.9|34764.1|34760.9|34756.1|17
1650578530000|2022-04-21 22:02:10|34764.4|34759.6|34759.4|34754.6|34765.4|34760.6|34759.4|34754.6|13
1650578540000|2022-04-21 22:02:20|34758.9|34754.1|34751.9|34747.1|34758.9|34754.1|34750.9|34746.1|13
1650578550000|2022-04-21 22:02:30|34751.4|34746.6|34751.4|34746.6|34751.9|34747.1|34749.9|34745.1|3
1650578560000|2022-04-21 22:02:40|34750.4|34745.6|34754.9|34750.1|34755.4|34750.6|34748.4|34743.6|11
1650578570000|2022-04-21 22:02:50|34755.9|34751.1|34756.4|34751.6|34756.4|34751.6|34755.9|34751.1|0
1650578580000|2022-04-21 22:03:00|34755.9|34751.1|34755.9|34751.1|34757.4|34752.6|34755.4|34750.6|1
1650578590000|2022-04-21 22:03:10|34755.4|34750.6|34748.9|34744.1|34755.4|34750.6|34748.4|34743.6|2
1650578600000|2022-04-21 22:03:20|34749.4|34744.6|34753.9|34749.1|34754.9|34750.1|34749.4|34744.6|1
1650578610000|2022-04-21 22:03:30|34754.4|34749.6|34757.4|34752.6|34758.4|34753.6|34750.9|34746.1|14
1650578620000|2022-04-21 22:03:40|34757.9|34753.1|34753.4|34748.6|34757.9|34753.1|34753.4|34748.6|17
1650578630000|2022-04-21 22:03:50|34753.9|34749.1|34751.4|34746.6|34753.9|34749.1|34749.9|34745.1|6
1650578640000|2022-04-21 22:04:00|34750.9|34746.1|34751.4|34746.6|34753.4|34748.6|34750.9|34746.1|11
1650578650000|2022-04-21 22:04:10|34751.9|34747.1|34749.4|34744.6|34751.9|34747.1|34748.9|34744.1|2
1650578660000|2022-04-21 22:04:20|34749.9|34745.1|34745.9|34741.1|34751.4|34746.6|34743.4|34738.6|11
1650578670000|2022-04-21 22:04:30|34746.4|34741.6|34751.4|34746.6|34751.9|34747.1|34743.4|34738.6|4
1650578680000|2022-04-21 22:04:40|34749.4|34744.6|34747.4|34742.6|34749.4|34744.6|34747.4|34742.6|8
1650578690000|2022-04-21 22:04:50|34748.4|34743.6|34745.9|34741.1|34748.4|34743.6|34745.4|34740.6|10
1650578700000|2022-04-21 22:05:00|34746.9|34742.1|34748.9|34744.1|34748.9|34744.1|34746.9|34742.1|6
1650578710000|2022-04-21 22:05:10|34748.4|34743.6|34748.4|34743.6|34748.9|34744.1|34748.4|34743.6|6
1650578720000|2022-04-21 22:05:20|34747.9|34743.1|34750.9|34746.1|34750.9|34746.1|34746.9|34742.1|10
1650578730000|2022-04-21 22:05:30|34751.4|34746.6|34753.4|34748.6|34753.9|34749.1|34751.4|34746.6|5
1650578740000|2022-04-21 22:05:40|34752.9|34748.1|34751.9|34747.1|34752.9|34748.1|34751.9|34747.1|1
1650578750000|2022-04-21 22:05:50|34751.4|34746.6|34753.9|34749.1|34754.9|34750.1|34751.4|34746.6|9
1650578760000|2022-04-21 22:06:00|34754.4|34749.6|34755.9|34751.1|34755.9|34751.1|34753.9|34749.1|2
1650578770000|2022-04-21 22:06:10|34755.4|34750.6|34755.9|34751.1|34755.9|34751.1|34753.4|34748.6|12
1650578780000|2022-04-21 22:06:20|34755.4|34750.6|34755.4|34750.6|34755.4|34750.6|34754.9|34750.1|0
1650578790000|2022-04-21 22:06:30|34754.9|34750.1|34753.4|34748.6|34755.4|34750.6|34753.4|34748.6|7
1650578800000|2022-04-21 22:06:40|34752.9|34748.1|34750.9|34746.1|34752.9|34748.1|34750.4|34745.6|1
1650578810000|2022-04-21 22:06:50|34750.4|34745.6|34749.4|34744.6|34750.9|34746.1|34749.4|34744.6|2
1650578820000|2022-04-21 22:07:00|34748.9|34744.1|34753.4|34748.6|34753.4|34748.6|34748.9|34744.1|4
1650578830000|2022-04-21 22:07:10|34754.4|34749.6|34753.9|34749.1|34754.9|34750.1|34753.4|34748.6|3
1650578840000|2022-04-21 22:07:20|34754.4|34749.6|34757.4|34752.6|34757.4|34752.6|34754.4|34749.6|19
1650578850000|2022-04-21 22:07:30|34760.4|34755.6|34759.9|34755.1|34760.9|34756.1|34759.9|34755.1|3
1650578860000|2022-04-21 22:07:40|34760.4|34755.6|34762.9|34758.1|34763.4|34758.6|34759.9|34755.1|9
1650578870000|2022-04-21 22:07:50|34761.9|34757.1|34765.9|34761.1|34766.4|34761.6|34761.9|34757.1|4
1650578880000|2022-04-21 22:08:00|34765.4|34760.6|34762.9|34758.1|34765.4|34760.6|34761.9|34757.1|8
1650578890000|2022-04-21 22:08:10|34763.4|34758.6|34762.4|34757.6|34763.4|34758.6|34762.4|34757.6|3
1650578900000|2022-04-21 22:08:20|34759.9|34755.1|34759.4|34754.6|34760.4|34755.6|34757.4|34752.6|8
1650578910000|2022-04-21 22:08:30|34760.4|34755.6|34766.4|34761.6|34766.4|34761.6|34760.4|34755.6|4
1650578920000|2022-04-21 22:08:40|34766.9|34762.1|34766.9|34762.1|34767.9|34763.1|34766.9|34762.1|5
1650578930000|2022-04-21 22:08:50|34765.9|34761.1|34764.4|34759.6|34765.9|34761.1|34763.9|34759.1|6
1650578940000|2022-04-21 22:09:00|34764.9|34760.1|34762.9|34758.1|34765.4|34760.6|34762.9|34758.1|4
1650578950000|2022-04-21 22:09:10|34762.4|34757.6|34758.9|34754.1|34762.4|34757.6|34758.9|34754.1|8
1650578960000|2022-04-21 22:09:20|34759.4|34754.6|34762.4|34757.6|34764.4|34759.6|34759.4|34754.6|12
1650578970000|2022-04-21 22:09:30|34762.9|34758.1|34763.4|34758.6|34763.4|34758.6|34762.9|34758.1|3
1650578980000|2022-04-21 22:09:40|34762.9|34758.1|34762.9|34758.1|34762.9|34758.1|34762.9|34758.1|0
1650578990000|2022-04-21 22:09:50|34762.4|34757.6|34761.9|34757.1|34762.4|34757.6|34761.9|34757.1|8
1650579000000|2022-04-21 22:10:00|34762.9|34758.1|34762.4|34757.6|34762.9|34758.1|34761.9|34757.1|1
1650579010000|2022-04-21 22:10:10|34761.9|34757.1|34761.4|34756.6|34762.9|34758.1|34761.4|34756.6|4
1650579020000|2022-04-21 22:10:20|34760.9|34756.1|34756.9|34752.1|34760.9|34756.1|34756.9|34752.1|6
1650579030000|2022-04-21 22:10:30|34756.4|34751.6|34756.9|34752.1|34757.4|34752.6|34756.4|34751.6|4
1650579040000|2022-04-21 22:10:40|34757.4|34752.6|34756.4|34751.6|34757.4|34752.6|34756.4|34751.6|0
1650579050000|2022-04-21 22:10:50|34755.9|34751.1|34757.4|34752.6|34757.4|34752.6|34755.9|34751.1|4
1650579060000|2022-04-21 22:11:00|34756.9|34752.1|34756.4|34751.6|34756.9|34752.1|34756.4|34751.6|1
1650579070000|2022-04-21 22:11:10|34755.9|34751.1|34750.9|34746.1|34755.9|34751.1|34750.9|34746.1|5
1650579080000|2022-04-21 22:11:20|34749.9|34745.1|34750.9|34746.1|34751.4|34746.6|34747.9|34743.1|19
1650579090000|2022-04-21 22:11:30|34750.4|34745.6|34749.9|34745.1|34750.4|34745.6|34749.9|34745.1|0
1650579100000|2022-04-21 22:11:40|34749.4|34744.6|34748.4|34743.6|34749.4|34744.6|34747.9|34743.1|2
1650579110000|2022-04-21 22:11:50|34748.9|34744.1|34749.9|34745.1|34752.4|34747.6|34748.9|34744.1|12
1650579120000|2022-04-21 22:12:00|34749.4|34744.6|34748.4|34743.6|34749.4|34744.6|34748.4|34743.6|3
1650579130000|2022-04-21 22:12:10|34747.9|34743.1|34747.4|34742.6|34747.9|34743.1|34747.4|34742.6|0
1650579140000|2022-04-21 22:12:20|34747.9|34743.1|34747.4|34742.6|34747.9|34743.1|34747.4|34742.6|0
1650579150000|2022-04-21 22:12:30|34746.9|34742.1|34748.4|34743.6|34748.4|34743.6|34746.9|34742.1|5
1650579160000|2022-04-21 22:12:40|34747.9|34743.1|34747.4|34742.6|34748.4|34743.6|34747.4|34742.6|3
1650579170000|2022-04-21 22:12:50|34746.9|34742.1|34744.4|34739.6|34746.9|34742.1|34744.4|34739.6|11
1650579180000|2022-04-21 22:13:00|34744.9|34740.1|34745.4|34740.6|34745.4|34740.6|34744.9|34740.1|2
1650579190000|2022-04-21 22:13:10|34743.4|34738.6|34743.9|34739.1|34743.9|34739.1|34743.4|34738.6|7
1650579200000|2022-04-21 22:13:20|34743.4|34738.6|34745.4|34740.6|34745.4|34740.6|34743.4|34738.6|3
1650579210000|2022-04-21 22:13:30|34745.9|34741.1|34745.9|34741.1|34747.4|34742.6|34745.9|34741.1|6
1650579220000|2022-04-21 22:13:40|34746.4|34741.6|34749.4|34744.6|34749.4|34744.6|34745.9|34741.1|4
1650579230000|2022-04-21 22:13:50|34750.4|34745.6|34750.4|34745.6|34750.4|34745.6|34750.4|34745.6|3
1650579240000|2022-04-21 22:14:00|34752.4|34747.6|34755.9|34751.1|34755.9|34751.1|34752.4|34747.6|4
1650579250000|2022-04-21 22:14:10|34756.4|34751.6|34754.4|34749.6|34756.4|34751.6|34754.4|34749.6|8
1650579260000|2022-04-21 22:14:20|34754.9|34750.1|34755.4|34750.6|34755.4|34750.6|34754.9|34750.1|1
1650579280000|2022-04-21 22:14:40|34755.9|34751.1|34756.4|34751.6|34758.4|34753.6|34755.9|34751.1|13
1650579290000|2022-04-21 22:14:50|34756.9|34752.1|34758.4|34753.6|34758.9|34754.1|34756.9|34752.1|2
1650579300000|2022-04-21 22:15:00|34758.9|34754.1|34757.4|34752.6|34758.9|34754.1|34757.4|34752.6|6
1650579310000|2022-04-21 22:15:10|34757.9|34753.1|34755.4|34750.6|34757.9|34753.1|34755.4|34750.6|5
1650579320000|2022-04-21 22:15:20|34753.4|34748.6|34754.9|34750.1|34754.9|34750.1|34753.4|34748.6|6
1650579330000|2022-04-21 22:15:30|34754.4|34749.6|34755.4|34750.6|34755.4|34750.6|34754.4|34749.6|1
1650579340000|2022-04-21 22:15:40|34755.9|34751.1|34756.4|34751.6|34756.4|34751.6|34755.4|34750.6|1
1650579350000|2022-04-21 22:15:50|34756.9|34752.1|34758.9|34754.1|34758.9|34754.1|34756.9|34752.1|4
1650579360000|2022-04-21 22:16:00|34757.9|34753.1|34757.9|34753.1|34758.4|34753.6|34757.9|34753.1|4
1650579370000|2022-04-21 22:16:10|34758.4|34753.6|34759.4|34754.6|34760.9|34756.1|34758.4|34753.6|9
1650579380000|2022-04-21 22:16:20|34759.9|34755.1|34760.9|34756.1|34760.9|34756.1|34759.9|34755.1|0
1650579390000|2022-04-21 22:16:30|34759.4|34754.6|34760.4|34755.6|34760.4|34755.6|34756.9|34752.1|8
1650579400000|2022-04-21 22:16:40|34760.9|34756.1|34758.4|34753.6|34761.4|34756.6|34758.4|34753.6|6
1650579410000|2022-04-21 22:16:50|34758.9|34754.1|34760.9|34756.1|34761.4|34756.6|34758.9|34754.1|3
1650579420000|2022-04-21 22:17:00|34761.4|34756.6|34762.9|34758.1|34762.9|34758.1|34761.4|34756.6|5
1650579430000|2022-04-21 22:17:10|||||||||1
1650579440000|2022-04-21 22:17:20|34762.4|34757.6|34761.9|34757.1|34762.9|34758.1|34761.9|34757.1|1
1650579450000|2022-04-21 22:17:30|34761.4|34756.6|34761.9|34757.1|34761.9|34757.1|34761.4|34756.6|0
1650579460000|2022-04-21 22:17:40|34761.4|34756.6|34762.4|34757.6|34762.4|34757.6|34760.9|34756.1|1
1650579470000|2022-04-21 22:17:50|34762.9|34758.1|34764.4|34759.6|34765.4|34760.6|34761.4|34756.6|6
1650579480000|2022-04-21 22:18:00|34763.9|34759.1|34765.4|34760.6|34765.4|34760.6|34763.4|34758.6|1
1650579490000|2022-04-21 22:18:10|34764.9|34760.1|34765.4|34760.6|34765.4|34760.6|34764.9|34760.1|0
1650579500000|2022-04-21 22:18:20|34764.9|34760.1|34764.9|34760.1|34764.9|34760.1|34764.9|34760.1|0
1650579510000|2022-04-21 22:18:30|34764.4|34759.6|34764.4|34759.6|34764.4|34759.6|34763.4|34758.6|5
1650579520000|2022-04-21 22:18:40|34764.9|34760.1|34764.9|34760.1|34765.4|34760.6|34764.4|34759.6|1
1650579530000|2022-04-21 22:18:50|34764.4|34759.6|34765.9|34761.1|34765.9|34761.1|34764.4|34759.6|1
1650579540000|2022-04-21 22:19:00|34765.4|34760.6|34761.9|34757.1|34765.9|34761.1|34761.9|34757.1|9
1650579550000|2022-04-21 22:19:10|34762.4|34757.6|34763.4|34758.6|34763.9|34759.1|34762.4|34757.6|0
1650579560000|2022-04-21 22:19:20|34763.9|34759.1|34766.4|34761.6|34766.9|34762.1|34763.9|34759.1|0
1650579570000|2022-04-21 22:19:30|34766.9|34762.1|34766.9|34762.1|34766.9|34762.1|34766.9|34762.1|3
1650579580000|2022-04-21 22:19:40|34767.4|34762.6|34766.4|34761.6|34767.4|34762.6|34766.4|34761.6|2
1650579590000|2022-04-21 22:19:50|34766.9|34762.1|34764.4|34759.6|34766.9|34762.1|34764.4|34759.6|5
1650579600000|2022-04-21 22:20:00|34764.9|34760.1|34763.9|34759.1|34764.9|34760.1|34763.4|34758.6|1
1650579610000|2022-04-21 22:20:10|34763.4|34758.6|34763.9|34759.1|34763.9|34759.1|34763.4|34758.6|0
1650579620000|2022-04-21 22:20:20|34764.9|34760.1|34764.9|34760.1|34764.9|34760.1|34764.4|34759.6|1
1650579650000|2022-04-21 22:20:50|34764.4|34759.6|34763.4|34758.6|34764.4|34759.6|34763.4|34758.6|3
1650579660000|2022-04-21 22:21:00|34763.9|34759.1|34764.9|34760.1|34764.9|34760.1|34763.9|34759.1|4
1650579680000|2022-04-21 22:21:20|34765.9|34761.1|34765.9|34761.1|34765.9|34761.1|34765.9|34761.1|6
1650579690000|2022-04-21 22:21:30|34765.4|34760.6|34764.9|34760.1|34765.4|34760.6|34764.4|34759.6|1
1650579710000|2022-04-21 22:21:50|34765.9|34761.1|34770.4|34765.6|34771.9|34767.1|34765.9|34761.1|19
1650579720000|2022-04-21 22:22:00|34770.9|34766.1|34774.4|34769.6|34774.4|34769.6|34770.4|34765.6|5
1650579730000|2022-04-21 22:22:10|34773.9|34769.1|34774.4|34769.6|34774.9|34770.1|34773.9|34769.1|8
1650579740000|2022-04-21 22:22:20|34774.9|34770.1|34777.4|34772.6|34777.4|34772.6|34774.9|34770.1|11
1650579750000|2022-04-21 22:22:30|34778.4|34773.6|34777.4|34772.6|34778.9|34774.1|34776.4|34771.6|12
1650579760000|2022-04-21 22:22:40|34776.9|34772.1|34777.9|34773.1|34777.9|34773.1|34775.4|34770.6|8
1650579770000|2022-04-21 22:22:50|34778.4|34773.6|34780.4|34775.6|34780.4|34775.6|34778.4|34773.6|10
1650579780000|2022-04-21 22:23:00|34779.9|34775.1|34781.4|34776.6|34781.4|34776.6|34779.9|34775.1|1
1650579790000|2022-04-21 22:23:10|34781.9|34777.1|34782.4|34777.6|34783.4|34778.6|34780.9|34776.1|9
1650579800000|2022-04-21 22:23:20|34782.9|34778.1|34773.9|34769.1|34782.9|34778.1|34773.4|34768.6|23
1650579810000|2022-04-21 22:23:30|34774.4|34769.6|34773.4|34768.6|34774.4|34769.6|34773.4|34768.6|6
1650579820000|2022-04-21 22:23:40|34772.4|34767.6|34773.4|34768.6|34773.4|34768.6|34771.9|34767.1|9
1650579830000|2022-04-21 22:23:50|34773.9|34769.1|34775.4|34770.6|34775.4|34770.6|34773.9|34769.1|2
1650579840000|2022-04-21 22:24:00|34775.9|34771.1|34774.9|34770.1|34776.4|34771.6|34774.9|34770.1|4
1650579850000|2022-04-21 22:24:10|34775.4|34770.6|34775.4|34770.6|34775.4|34770.6|34775.4|34770.6|0
1650579860000|2022-04-21 22:24:20|34775.9|34771.1|34777.4|34772.6|34777.4|34772.6|34775.9|34771.1|2
1650579870000|2022-04-21 22:24:30|34776.9|34772.1|34777.4|34772.6|34777.4|34772.6|34776.9|34772.1|1
1650579880000|2022-04-21 22:24:40|34776.9|34772.1|34777.4|34772.6|34777.4|34772.6|34776.4|34771.6|5
1650579890000|2022-04-21 22:24:50|34776.9|34772.1|34776.9|34772.1|34777.4|34772.6|34776.9|34772.1|7
1650579900000|2022-04-21 22:25:00|34777.4|34772.6|34777.4|34772.6|34777.4|34772.6|34776.4|34771.6|0
1650579910000|2022-04-21 22:25:10|34776.9|34772.1|34776.4|34771.6|34777.4|34772.6|34776.4|34771.6|4
1650579920000|2022-04-21 22:25:20|34775.4|34770.6|34775.4|34770.6|34776.4|34771.6|34775.4|34770.6|3
1650579930000|2022-04-21 22:25:30|34776.4|34771.6|34777.4|34772.6|34777.4|34772.6|34776.4|34771.6|3
1650579940000|2022-04-21 22:25:40|34776.9|34772.1|34777.4|34772.6|34778.4|34773.6|34776.9|34772.1|11
1650579950000|2022-04-21 22:25:50|34776.9|34772.1|34776.4|34771.6|34776.9|34772.1|34775.4|34770.6|10
1650579980000|2022-04-21 22:26:20|34776.9|34772.1|34776.4|34771.6|34776.9|34772.1|34775.9|34771.1|0
1650579990000|2022-04-21 22:26:30|34775.9|34771.1|34775.9|34771.1|34776.4|34771.6|34775.9|34771.1|1
1650580000000|2022-04-21 22:26:40|34774.4|34769.6|34773.9|34769.1|34774.4|34769.6|34773.9|34769.1|4
1650580010000|2022-04-21 22:26:50|34773.4|34768.6|34773.4|34768.6|34773.4|34768.6|34773.4|34768.6|4
1650580020000|2022-04-21 22:27:00|34772.9|34768.1|34773.4|34768.6|34774.4|34769.6|34772.4|34767.6|5
1650580030000|2022-04-21 22:27:10|34771.4|34766.6|34769.9|34765.1|34771.4|34766.6|34769.4|34764.6|18
1650580040000|2022-04-21 22:27:20|34769.4|34764.6|34769.4|34764.6|34770.9|34766.1|34769.4|34764.6|5
1650580060000|2022-04-21 22:27:40|34768.9|34764.1|34767.9|34763.1|34768.9|34764.1|34767.9|34763.1|2
1650580070000|2022-04-21 22:27:50|34768.9|34764.1|34769.9|34765.1|34770.4|34765.6|34768.9|34764.1|4
1650580080000|2022-04-21 22:28:00|34770.4|34765.6|34766.4|34761.6|34770.4|34765.6|34766.4|34761.6|6
1650580090000|2022-04-21 22:28:10|34765.9|34761.1|34766.4|34761.6|34767.4|34762.6|34765.4|34760.6|1
1650580100000|2022-04-21 22:28:20|34766.9|34762.1|34767.4|34762.6|34767.9|34763.1|34766.4|34761.6|0
1650580110000|2022-04-21 22:28:30|34767.9|34763.1|34767.9|34763.1|34768.4|34763.6|34767.4|34762.6|0
1650580120000|2022-04-21 22:28:40|34767.4|34762.6|34767.9|34763.1|34767.9|34763.1|34767.4|34762.6|1
1650580130000|2022-04-21 22:28:50|34769.4|34764.6|34769.4|34764.6|34769.4|34764.6|34768.9|34764.1|0
1650580140000|2022-04-21 22:29:00|34768.9|34764.1|34769.4|34764.6|34769.4|34764.6|34768.4|34763.6|0
1650580150000|2022-04-21 22:29:10|34769.9|34765.1|34769.9|34765.1|34770.4|34765.6|34769.4|34764.6|4
1650580160000|2022-04-21 22:29:20|34770.4|34765.6|34769.4|34764.6|34770.4|34765.6|34769.4|34764.6|2
1650580170000|2022-04-21 22:29:30|34769.9|34765.1|34769.9|34765.1|34770.4|34765.6|34769.4|34764.6|1
1650580180000|2022-04-21 22:29:40|34770.4|34765.6|34772.4|34767.6|34772.4|34767.6|34769.4|34764.6|1
1650580190000|2022-04-21 22:29:50|34772.9|34768.1|34773.4|34768.6|34773.4|34768.6|34772.9|34768.1|2
1650580200000|2022-04-21 22:30:00|34773.9|34769.1|34774.9|34770.1|34777.4|34772.6|34773.9|34769.1|8
1650580210000|2022-04-21 22:30:10|34775.4|34770.6|34774.9|34770.1|34776.4|34771.6|34774.4|34769.6|10
1650580220000|2022-04-21 22:30:20|34774.4|34769.6|34774.4|34769.6|34776.4|34771.6|34774.4|34769.6|3
1650580230000|2022-04-21 22:30:30|34774.9|34770.1|34781.9|34777.1|34782.9|34778.1|34774.9|34770.1|26
1650580240000|2022-04-21 22:30:40|34781.4|34776.6|34781.4|34776.6|34782.4|34777.6|34780.9|34776.1|11
1650580250000|2022-04-21 22:30:50|34778.4|34773.6|34781.4|34776.6|34782.4|34777.6|34778.4|34773.6|8
1650580260000|2022-04-21 22:31:00|34783.4|34778.6|34781.9|34777.1|34783.4|34778.6|34780.4|34775.6|10
1650580270000|2022-04-21 22:31:10|34782.4|34777.6|34784.9|34780.1|34784.9|34780.1|34781.9|34777.1|1
1650580280000|2022-04-21 22:31:20|34784.4|34779.6|34784.4|34779.6|34784.9|34780.1|34783.9|34779.1|12
1650580290000|2022-04-21 22:31:30|34784.9|34780.1|34784.9|34780.1|34784.9|34780.1|34784.9|34780.1|0
1650580300000|2022-04-21 22:31:40|34786.4|34781.6|34783.9|34779.1|34786.4|34781.6|34783.9|34779.1|4
1650580310000|2022-04-21 22:31:50|34784.9|34780.1|34784.4|34779.6|34784.9|34780.1|34783.4|34778.6|4
1650580320000|2022-04-21 22:32:00|34781.9|34777.1|34782.9|34778.1|34783.4|34778.6|34781.9|34777.1|3
1650580330000|2022-04-21 22:32:10|34783.4|34778.6|34783.9|34779.1|34784.4|34779.6|34783.4|34778.6|1
1650580340000|2022-04-21 22:32:20|34784.4|34779.6|34784.4|34779.6|34784.9|34780.1|34784.4|34779.6|0
1650580350000|2022-04-21 22:32:30|34784.9|34780.1|34784.9|34780.1|34785.4|34780.6|34784.4|34779.6|0
1650580360000|2022-04-21 22:32:40|34785.9|34781.1|34785.9|34781.1|34785.9|34781.1|34785.9|34781.1|7
1650580370000|2022-04-21 22:32:50|34785.4|34780.6|34785.4|34780.6|34785.4|34780.6|34785.4|34780.6|3
1650580380000|2022-04-21 22:33:00|34786.4|34781.6|34784.4|34779.6|34786.4|34781.6|34783.9|34779.1|13
1650580390000|2022-04-21 22:33:10|34783.9|34779.1|34784.4|34779.6|34784.4|34779.6|34783.4|34778.6|3
1650580400000|2022-04-21 22:33:20|34783.9|34779.1|34786.4|34781.6|34786.4|34781.6|34783.4|34778.6|10
1650580410000|2022-04-21 22:33:30|34786.9|34782.1|34788.4|34783.6|34788.4|34783.6|34786.9|34782.1|5
1650580420000|2022-04-21 22:33:40|34787.4|34782.6|34788.4|34783.6|34789.4|34784.6|34787.4|34782.6|8
1650580430000|2022-04-21 22:33:50|34788.9|34784.1|34789.4|34784.6|34790.4|34785.6|34788.4|34783.6|5
1650580440000|2022-04-21 22:34:00|34788.4|34783.6|34789.4|34784.6|34790.4|34785.6|34788.4|34783.6|9
1650580450000|2022-04-21 22:34:10|34787.4|34782.6|34786.4|34781.6|34787.4|34782.6|34786.4|34781.6|6
1650580470000|2022-04-21 22:34:30|34786.9|34782.1|34787.9|34783.1|34788.4|34783.6|34786.9|34782.1|2
1650580480000|2022-04-21 22:34:40|34787.4|34782.6|34788.9|34784.1|34788.9|34784.1|34787.4|34782.6|1
1650580490000|2022-04-21 22:34:50|34788.4|34783.6|34788.4|34783.6|34788.4|34783.6|34788.4|34783.6|0
1650580500000|2022-04-21 22:35:00|34787.9|34783.1|34786.9|34782.1|34787.9|34783.1|34786.9|34782.1|6
1650580510000|2022-04-21 22:35:10|34787.4|34782.6|34784.9|34780.1|34787.9|34783.1|34784.9|34780.1|12
1650580520000|2022-04-21 22:35:20|34784.4|34779.6|34784.9|34780.1|34786.4|34781.6|34784.4|34779.6|7
1650580530000|2022-04-21 22:35:30|34786.4|34781.6|34785.9|34781.1|34786.4|34781.6|34785.9|34781.1|6
1650580540000|2022-04-21 22:35:40|34784.9|34780.1|34784.4|34779.6|34784.9|34780.1|34784.4|34779.6|3
1650580560000|2022-04-21 22:36:00|34783.9|34779.1|34784.4|34779.6|34785.4|34780.6|34783.9|34779.1|6
1650580570000|2022-04-21 22:36:10|34783.9|34779.1|34783.9|34779.1|34783.9|34779.1|34783.4|34778.6|3
1650580580000|2022-04-21 22:36:20|34783.4|34778.6|34782.4|34777.6|34783.9|34779.1|34782.4|34777.6|7
1650580590000|2022-04-21 22:36:30|34782.9|34778.1|34783.4|34778.6|34785.4|34780.6|34782.4|34777.6|3
1650580600000|2022-04-21 22:36:40|34783.9|34779.1|34785.4|34780.6|34785.4|34780.6|34783.4|34778.6|2
1650580610000|2022-04-21 22:36:50|34785.9|34781.1|34785.4|34780.6|34785.9|34781.1|34784.9|34780.1|0
1650580620000|2022-04-21 22:37:00|34785.9|34781.1|34783.4|34778.6|34785.9|34781.1|34783.4|34778.6|3
1650580630000|2022-04-21 22:37:10|34782.9|34778.1|34781.9|34777.1|34782.9|34778.1|34781.9|34777.1|2
1650580640000|2022-04-21 22:37:20|34781.4|34776.6|34782.4|34777.6|34782.4|34777.6|34781.4|34776.6|6
1650580650000|2022-04-21 22:37:30|34781.9|34777.1|34782.4|34777.6|34782.4|34777.6|34781.9|34777.1|1
1650580660000|2022-04-21 22:37:40|34778.9|34774.1|34777.9|34773.1|34778.9|34774.1|34777.9|34773.1|11
1650580670000|2022-04-21 22:37:50|34777.4|34772.6|34776.9|34772.1|34777.4|34772.6|34776.4|34771.6|3
1650580680000|2022-04-21 22:38:00|34777.9|34773.1|34778.4|34773.6|34779.4|34774.6|34776.9|34772.1|6
1650580690000|2022-04-21 22:38:10|34777.9|34773.1|34777.9|34773.1|34777.9|34773.1|34777.4|34772.6|1
1650580700000|2022-04-21 22:38:20|34777.4|34772.6|34779.4|34774.6|34779.4|34774.6|34776.9|34772.1|4
1650580710000|2022-04-21 22:38:30|34778.9|34774.1|34779.4|34774.6|34779.4|34774.6|34778.9|34774.1|0
1650580720000|2022-04-21 22:38:40|34779.9|34775.1|34779.9|34775.1|34779.9|34775.1|34779.9|34775.1|0
1650580730000|2022-04-21 22:38:50|34780.4|34775.6|34778.4|34773.6|34780.4|34775.6|34778.4|34773.6|0
1650580740000|2022-04-21 22:39:00|34778.9|34774.1|34779.4|34774.6|34779.4|34774.6|34778.4|34773.6|3
1650580750000|2022-04-21 22:39:10|34779.9|34775.1|34781.9|34777.1|34781.9|34777.1|34779.9|34775.1|2
1650580760000|2022-04-21 22:39:20|34782.9|34778.1|34783.4|34778.6|34784.9|34780.1|34782.9|34778.1|10
1650580770000|2022-04-21 22:39:30|34782.9|34778.1|34781.4|34776.6|34783.4|34778.6|34781.4|34776.6|1
1650580780000|2022-04-21 22:39:40|34780.9|34776.1|34781.4|34776.6|34781.9|34777.1|34780.9|34776.1|0
1650580790000|2022-04-21 22:39:50|34781.9|34777.1|34780.9|34776.1|34781.9|34777.1|34780.9|34776.1|0
1650580800000|2022-04-21 22:40:00|34781.4|34776.6|34781.4|34776.6|34781.4|34776.6|34781.4|34776.6|1
1650580820000|2022-04-21 22:40:20|34780.9|34776.1|34780.4|34775.6|34780.9|34776.1|34780.4|34775.6|2
1650580830000|2022-04-21 22:40:30|34779.9|34775.1|34775.4|34770.6|34779.9|34775.1|34775.4|34770.6|9
1650580840000|2022-04-21 22:40:40|34775.9|34771.1|34776.4|34771.6|34776.9|34772.1|34775.9|34771.1|2
1650580850000|2022-04-21 22:40:50|34776.9|34772.1|34776.4|34771.6|34776.9|34772.1|34776.4|34771.6|0
1650580860000|2022-04-21 22:41:00|34775.9|34771.1|34778.4|34773.6|34778.4|34773.6|34775.9|34771.1|2
1650580870000|2022-04-21 22:41:10|34778.9|34774.1|34780.4|34775.6|34780.4|34775.6|34778.9|34774.1|2
1650580880000|2022-04-21 22:41:20|34779.9|34775.1|34780.4|34775.6|34780.4|34775.6|34779.4|34774.6|1
1650580890000|2022-04-21 22:41:30|34780.9|34776.1|34780.4|34775.6|34780.9|34776.1|34780.4|34775.6|1
1650580900000|2022-04-21 22:41:40|34782.4|34777.6|34782.9|34778.1|34782.9|34778.1|34782.4|34777.6|2
1650580910000|2022-04-21 22:41:50|34782.4|34777.6|34782.4|34777.6|34782.4|34777.6|34782.4|34777.6|0
1650580920000|2022-04-21 22:42:00|34781.9|34777.1|34783.4|34778.6|34783.4|34778.6|34780.4|34775.6|12
1650580930000|2022-04-21 22:42:10|34783.9|34779.1|34784.9|34780.1|34785.4|34780.6|34783.9|34779.1|0
1650580940000|2022-04-21 22:42:20|34784.4|34779.6|34784.4|34779.6|34785.4|34780.6|34784.4|34779.6|2
1650580950000|2022-04-21 22:42:30|34784.9|34780.1|34786.4|34781.6|34786.9|34782.1|34784.9|34780.1|3
1650580960000|2022-04-21 22:42:40|34787.4|34782.6|34787.4|34782.6|34787.4|34782.6|34787.4|34782.6|6
1650580980000|2022-04-21 22:43:00|34786.9|34782.1|34787.4|34782.6|34787.4|34782.6|34786.9|34782.1|3
1650580990000|2022-04-21 22:43:10|||||||||1
1650581010000|2022-04-21 22:43:30|34786.9|34782.1|34787.4|34782.6|34787.4|34782.6|34786.9|34782.1|5
1650581020000|2022-04-21 22:43:40|34787.9|34783.1|34787.4|34782.6|34787.9|34783.1|34787.4|34782.6|2
1650581040000|2022-04-21 22:44:00|||||||||2
1650581050000|2022-04-21 22:44:10|34786.9|34782.1|34785.4|34780.6|34786.9|34782.1|34784.9|34780.1|12
1650581060000|2022-04-21 22:44:20|34784.9|34780.1|34784.4|34779.6|34784.9|34780.1|34781.9|34777.1|34
1650581070000|2022-04-21 22:44:30|34784.9|34780.1|34785.4|34780.6|34786.4|34781.6|34784.9|34780.1|9
1650581080000|2022-04-21 22:44:40|34783.9|34779.1|34783.4|34778.6|34783.9|34779.1|34783.4|34778.6|11
1650581090000|2022-04-21 22:44:50|34783.9|34779.1|34783.9|34779.1|34785.4|34780.6|34782.4|34777.6|22
1650581100000|2022-04-21 22:45:00|34784.4|34779.6|34786.4|34781.6|34787.4|34782.6|34784.4|34779.6|10
1650581120000|2022-04-21 22:45:20|34787.4|34782.6|34787.4|34782.6|34787.4|34782.6|34787.4|34782.6|0
1650581130000|2022-04-21 22:45:30|34787.9|34783.1|34786.4|34781.6|34789.4|34784.6|34786.4|34781.6|24
1650581140000|2022-04-21 22:45:40|34785.9|34781.1|34785.9|34781.1|34785.9|34781.1|34785.9|34781.1|1
1650581150000|2022-04-21 22:45:50|34784.9|34780.1|34784.9|34780.1|34784.9|34780.1|34784.9|34780.1|4
1650581170000|2022-04-21 22:46:10|||||||||1
1650581180000|2022-04-21 22:46:20|34782.9|34778.1|34782.9|34778.1|34782.9|34778.1|34782.9|34778.1|10
1650581190000|2022-04-21 22:46:30|34782.4|34777.6|34777.4|34772.6|34782.4|34777.6|34777.4|34772.6|15
1650581200000|2022-04-21 22:46:40|34777.9|34773.1|34775.4|34770.6|34777.9|34773.1|34775.4|34770.6|0
1650581210000|2022-04-21 22:46:50|34775.9|34771.1|34775.4|34770.6|34777.4|34772.6|34773.9|34769.1|17
1650581220000|2022-04-21 22:47:00|34774.9|34770.1|34775.4|34770.6|34775.4|34770.6|34774.4|34769.6|7
1650581230000|2022-04-21 22:47:10|34775.9|34771.1|34776.4|34771.6|34776.4|34771.6|34775.4|34770.6|0
1650581240000|2022-04-21 22:47:20|34776.9|34772.1|34776.4|34771.6|34776.9|34772.1|34776.4|34771.6|0
1650581250000|2022-04-21 22:47:30|34776.9|34772.1|34778.4|34773.6|34778.4|34773.6|34776.9|34772.1|3
1650581260000|2022-04-21 22:47:40|34777.9|34773.1|34778.9|34774.1|34779.4|34774.6|34777.4|34772.6|2
1650581270000|2022-04-21 22:47:50|34778.4|34773.6|34778.4|34773.6|34778.4|34773.6|34778.4|34773.6|0
1650581280000|2022-04-21 22:48:00|34777.9|34773.1|34777.4|34772.6|34777.9|34773.1|34777.4|34772.6|2
1650581310000|2022-04-21 22:48:30|34777.9|34773.1|34777.4|34772.6|34777.9|34773.1|34777.4|34772.6|2
1650581320000|2022-04-21 22:48:40|34777.9|34773.1|34777.4|34772.6|34777.9|34773.1|34777.4|34772.6|0
1650581330000|2022-04-21 22:48:50|34777.9|34773.1|34777.4|34772.6|34777.9|34773.1|34777.4|34772.6|2
1650581350000|2022-04-21 22:49:10|34776.9|34772.1|34776.4|34771.6|34776.9|34772.1|34776.4|34771.6|1
1650581360000|2022-04-21 22:49:20|34775.9|34771.1|34775.9|34771.1|34775.9|34771.1|34775.9|34771.1|0
1650581370000|2022-04-21 22:49:30|34776.4|34771.6|34778.9|34774.1|34778.9|34774.1|34776.4|34771.6|5
1650581380000|2022-04-21 22:49:40|34778.4|34773.6|34778.4|34773.6|34778.4|34773.6|34778.4|34773.6|3
1650581390000|2022-04-21 22:49:50|34777.9|34773.1|34775.9|34771.1|34777.9|34773.1|34775.9|34771.1|1
1650581400000|2022-04-21 22:50:00|34775.4|34770.6|34774.4|34769.6|34776.4|34771.6|34774.4|34769.6|3
1650581410000|2022-04-21 22:50:10|34773.9|34769.1|34774.4|34769.6|34774.4|34769.6|34773.9|34769.1|0
1650581420000|2022-04-21 22:50:20|34774.9|34770.1|34776.4|34771.6|34776.4|34771.6|34774.9|34770.1|3
1650581430000|2022-04-21 22:50:30|34775.9|34771.1|34774.4|34769.6|34775.9|34771.1|34774.4|34769.6|3
1650581440000|2022-04-21 22:50:40|||||||||1
1650581460000|2022-04-21 22:51:00|34773.9|34769.1|34773.9|34769.1|34773.9|34769.1|34773.9|34769.1|1
1650581470000|2022-04-21 22:51:10|34774.4|34769.6|34774.9|34770.1|34775.4|34770.6|34773.9|34769.1|6
1650581490000|2022-04-21 22:51:30|34774.4|34769.6|34774.9|34770.1|34774.9|34770.1|34774.4|34769.6|2
1650581500000|2022-04-21 22:51:40|34774.4|34769.6|34776.9|34772.1|34777.4|34772.6|34774.4|34769.6|5
1650581510000|2022-04-21 22:51:50|34777.4|34772.6|34773.9|34769.1|34777.4|34772.6|34773.9|34769.1|4
1650581520000|2022-04-21 22:52:00|34774.4|34769.6|34774.4|34769.6|34774.9|34770.1|34773.9|34769.1|3
1650581530000|2022-04-21 22:52:10|34773.9|34769.1|34771.4|34766.6|34773.9|34769.1|34771.4|34766.6|3
1650581540000|2022-04-21 22:52:20|34771.9|34767.1|34771.9|34767.1|34772.4|34767.6|34771.9|34767.1|0
1650581550000|2022-04-21 22:52:30|34771.4|34766.6|34772.4|34767.6|34772.4|34767.6|34771.4|34766.6|14
1650581560000|2022-04-21 22:52:40|34771.9|34767.1|34771.9|34767.1|34771.9|34767.1|34771.9|34767.1|0
1650581570000|2022-04-21 22:52:50|34771.4|34766.6|34773.4|34768.6|34773.4|34768.6|34771.4|34766.6|1
1650581580000|2022-04-21 22:53:00|34773.9|34769.1|34773.4|34768.6|34773.9|34769.1|34773.4|34768.6|0
1650581590000|2022-04-21 22:53:10|34772.9|34768.1|34767.4|34762.6|34772.9|34768.1|34765.9|34761.1|28
1650581600000|2022-04-21 22:53:20|34767.9|34763.1|34767.9|34763.1|34767.9|34763.1|34767.4|34762.6|2
1650581610000|2022-04-21 22:53:30|34768.4|34763.6|34768.9|34764.1|34768.9|34764.1|34767.9|34763.1|2
1650581620000|2022-04-21 22:53:40|34768.4|34763.6|34768.4|34763.6|34768.4|34763.6|34768.4|34763.6|1
1650581630000|2022-04-21 22:53:50|34767.9|34763.1|34767.9|34763.1|34768.4|34763.6|34767.4|34762.6|0
1650581640000|2022-04-21 22:54:00|34768.4|34763.6|34768.4|34763.6|34768.9|34764.1|34767.9|34763.1|10
1650581650000|2022-04-21 22:54:10|34767.9|34763.1|34768.4|34763.6|34768.4|34763.6|34767.9|34763.1|0
1650581660000|2022-04-21 22:54:20|34768.9|34764.1|34768.9|34764.1|34768.9|34764.1|34768.9|34764.1|0
1650581670000|2022-04-21 22:54:30|34768.4|34763.6|34768.4|34763.6|34768.4|34763.6|34768.4|34763.6|4
1650581680000|2022-04-21 22:54:40|34765.4|34760.6|34764.9|34760.1|34765.9|34761.1|34764.9|34760.1|20
1650581690000|2022-04-21 22:54:50|34765.4|34760.6|34764.9|34760.1|34765.4|34760.6|34763.9|34759.1|14
1650581700000|2022-04-21 22:55:00|34764.4|34759.6|34766.4|34761.6|34766.4|34761.6|34764.4|34759.6|3
1650581710000|2022-04-21 22:55:10|34765.9|34761.1|34767.9|34763.1|34767.9|34763.1|34765.9|34761.1|1
1650581720000|2022-04-21 22:55:20|34767.4|34762.6|34765.4|34760.6|34767.4|34762.6|34765.4|34760.6|1
1650581730000|2022-04-21 22:55:30|34765.9|34761.1|34765.4|34760.6|34766.4|34761.6|34765.4|34760.6|1
1650581740000|2022-04-21 22:55:40|34764.9|34760.1|34762.9|34758.1|34764.9|34760.1|34762.9|34758.1|3
1650581750000|2022-04-21 22:55:50|34761.9|34757.1|34762.4|34757.6|34762.9|34758.1|34761.9|34757.1|8
1650581760000|2022-04-21 22:56:00|34761.9|34757.1|34762.4|34757.6|34762.9|34758.1|34760.9|34756.1|7
1650581770000|2022-04-21 22:56:10|34761.9|34757.1|34761.9|34757.1|34761.9|34757.1|34761.9|34757.1|0
1650581790000|2022-04-21 22:56:30|34760.4|34755.6|34760.4|34755.6|34761.4|34756.6|34759.9|34755.1|11
1650581800000|2022-04-21 22:56:40|34759.9|34755.1|34762.4|34757.6|34762.4|34757.6|34759.9|34755.1|4
1650581810000|2022-04-21 22:56:50|34762.9|34758.1|34764.4|34759.6|34764.4|34759.6|34762.4|34757.6|3
1650581820000|2022-04-21 22:57:00|34764.9|34760.1|34762.9|34758.1|34764.9|34760.1|34762.4|34757.6|7
1650581830000|2022-04-21 22:57:10|34761.4|34756.6|34761.4|34756.6|34761.4|34756.6|34761.4|34756.6|2
1650581840000|2022-04-21 22:57:20|34761.9|34757.1|34761.4|34756.6|34761.9|34757.1|34761.4|34756.6|3
1650581850000|2022-04-21 22:57:30|||||||||1
1650581860000|2022-04-21 22:57:40|||||||||1
1650581880000|2022-04-21 22:58:00|34760.9|34756.1|34761.4|34756.6|34761.9|34757.1|34760.4|34755.6|5
1650581890000|2022-04-21 22:58:10|34760.9|34756.1|34763.4|34758.6|34765.9|34761.1|34760.9|34756.1|17
1650581900000|2022-04-21 22:58:20|34763.9|34759.1|34764.4|34759.6|34764.4|34759.6|34763.9|34759.1|2
1650581910000|2022-04-21 22:58:30|34763.9|34759.1|34763.4|34758.6|34764.4|34759.6|34763.4|34758.6|1
1650581920000|2022-04-21 22:58:40|34763.9|34759.1|34763.9|34759.1|34764.4|34759.6|34763.9|34759.1|4
1650581930000|2022-04-21 22:58:50|34763.4|34758.6|34763.4|34758.6|34763.9|34759.1|34763.4|34758.6|1
1650581940000|2022-04-21 22:59:00|34763.9|34759.1|34765.9|34761.1|34765.9|34761.1|34763.9|34759.1|5
1650581950000|2022-04-21 22:59:10|34765.4|34760.6|34765.4|34760.6|34765.9|34761.1|34765.4|34760.6|3
1650581960000|2022-04-21 22:59:20|34765.9|34761.1|34765.4|34760.6|34765.9|34761.1|34765.4|34760.6|2
1650581970000|2022-04-21 22:59:30|34765.9|34761.1|34765.9|34761.1|34765.9|34761.1|34765.9|34761.1|3
1650581980000|2022-04-21 22:59:40|34765.4|34760.6|34765.4|34760.6|34765.4|34760.6|34765.4|34760.6|8
1650582000000|2022-04-21 23:00:00|34765.9|34761.1|34762.4|34757.6|34765.9|34761.1|34762.4|34757.6|5
1650582010000|2022-04-21 23:00:10|34761.4|34756.6|34763.9|34759.1|34764.4|34759.6|34758.4|34753.6|55
1650582020000|2022-04-21 23:00:20|34763.4|34758.6|34763.9|34759.1|34764.4|34759.6|34763.4|34758.6|3
1650582030000|2022-04-21 23:00:30|34763.4|34758.6|34764.4|34759.6|34764.4|34759.6|34762.9|34758.1|2
1650582040000|2022-04-21 23:00:40|34764.9|34760.1|34765.4|34760.6|34765.4|34760.6|34764.9|34760.1|2
1650582050000|2022-04-21 23:00:50|34764.9|34760.1|34764.4|34759.6|34764.9|34760.1|34764.4|34759.6|3
1650582060000|2022-04-21 23:01:00|34764.9|34760.1|34764.4|34759.6|34764.9|34760.1|34764.4|34759.6|2
1650582070000|2022-04-21 23:01:10|34764.9|34760.1|34764.4|34759.6|34764.9|34760.1|34764.4|34759.6|1
1650582080000|2022-04-21 23:01:20|34763.9|34759.1|34764.9|34760.1|34765.4|34760.6|34763.9|34759.1|6
1650582090000|2022-04-21 23:01:30|34765.4|34760.6|34765.4|34760.6|34765.4|34760.6|34765.4|34760.6|0
1650582100000|2022-04-21 23:01:40|34765.9|34761.1|34771.9|34767.1|34772.4|34767.6|34765.9|34761.1|10
1650582110000|2022-04-21 23:01:50|34771.4|34766.6|34771.4|34766.6|34771.9|34767.1|34771.4|34766.6|1
1650582120000|2022-04-21 23:02:00|34771.9|34767.1|34772.4|34767.6|34773.4|34768.6|34771.9|34767.1|6
1650582130000|2022-04-21 23:02:10|34772.9|34768.1|34771.4|34766.6|34772.9|34768.1|34770.9|34766.1|2
1650582140000|2022-04-21 23:02:20|34770.9|34766.1|34770.9|34766.1|34770.9|34766.1|34770.4|34765.6|0
1650582150000|2022-04-21 23:02:30|34771.4|34766.6|34777.9|34773.1|34778.4|34773.6|34771.4|34766.6|18
1650582160000|2022-04-21 23:02:40|34778.4|34773.6|34778.4|34773.6|34780.4|34775.6|34778.4|34773.6|15
1650582170000|2022-04-21 23:02:50|34777.9|34773.1|34776.9|34772.1|34777.9|34773.1|34776.4|34771.6|0
1650582180000|2022-04-21 23:03:00|34777.4|34772.6|34775.4|34770.6|34778.9|34774.1|34774.4|34769.6|12
1650582190000|2022-04-21 23:03:10|34774.9|34770.1|34774.9|34770.1|34775.4|34770.6|34773.4|34768.6|0
1650582200000|2022-04-21 23:03:20|34775.4|34770.6|34772.9|34768.1|34775.4|34770.6|34772.4|34767.6|5
1650582210000|2022-04-21 23:03:30|34773.4|34768.6|34770.4|34765.6|34774.4|34769.6|34770.4|34765.6|7
1650582220000|2022-04-21 23:03:40|34769.9|34765.1|34770.9|34766.1|34771.4|34766.6|34769.4|34764.6|1
1650582230000|2022-04-21 23:03:50|34770.4|34765.6|34766.9|34762.1|34770.4|34765.6|34766.9|34762.1|6
1650582240000|2022-04-21 23:04:00|34766.4|34761.6|34767.4|34762.6|34767.4|34762.6|34766.4|34761.6|7
1650582250000|2022-04-21 23:04:10|34766.9|34762.1|34765.4|34760.6|34766.9|34762.1|34765.4|34760.6|2
1650582260000|2022-04-21 23:04:20|34766.4|34761.6|34765.4|34760.6|34766.4|34761.6|34765.4|34760.6|5
1650582270000|2022-04-21 23:04:30|34765.9|34761.1|34761.4|34756.6|34766.4|34761.6|34761.4|34756.6|12
1650582280000|2022-04-21 23:04:40|34760.9|34756.1|34759.4|34754.6|34760.9|34756.1|34757.9|34753.1|10
1650582290000|2022-04-21 23:04:50|34758.9|34754.1|34756.4|34751.6|34758.9|34754.1|34755.9|34751.1|18
1650582300000|2022-04-21 23:05:00|34755.9|34751.1|34752.4|34747.6|34755.9|34751.1|34752.4|34747.6|35
1650582310000|2022-04-21 23:05:10|34752.9|34748.1|34748.4|34743.6|34752.9|34748.1|34748.4|34743.6|8
1650582320000|2022-04-21 23:05:20|34750.4|34745.6|34748.4|34743.6|34750.4|34745.6|34748.4|34743.6|9
1650582330000|2022-04-21 23:05:30|34748.9|34744.1|34748.4|34743.6|34749.4|34744.6|34748.4|34743.6|4
1650582340000|2022-04-21 23:05:40|34747.9|34743.1|34746.4|34741.6|34747.9|34743.1|34744.4|34739.6|22
1650582350000|2022-04-21 23:05:50|34745.9|34741.1|34747.4|34742.6|34747.4|34742.6|34742.9|34738.1|16
1650582360000|2022-04-21 23:06:00|34746.9|34742.1|34747.4|34742.6|34751.4|34746.6|34745.9|34741.1|13
1650582370000|2022-04-21 23:06:10|34746.9|34742.1|34744.4|34739.6|34747.4|34742.6|34744.4|34739.6|2
1650582380000|2022-04-21 23:06:20|34743.9|34739.1|34744.4|34739.6|34744.4|34739.6|34743.4|34738.6|4
1650582390000|2022-04-21 23:06:30|34744.9|34740.1|34743.9|34739.1|34745.4|34740.6|34743.9|34739.1|5
1650582400000|2022-04-21 23:06:40|34744.4|34739.6|34745.4|34740.6|34745.4|34740.6|34744.4|34739.6|3
1650582410000|2022-04-21 23:06:50|34744.4|34739.6|34744.4|34739.6|34744.4|34739.6|34743.9|34739.1|3
1650582420000|2022-04-21 23:07:00|34743.9|34739.1|34744.4|34739.6|34744.9|34740.1|34743.9|34739.1|1
1650582430000|2022-04-21 23:07:10|34743.9|34739.1|34744.4|34739.6|34745.4|34740.6|34743.9|34739.1|4
1650582440000|2022-04-21 23:07:20|34743.9|34739.1|34744.9|34740.1|34744.9|34740.1|34741.9|34737.1|34
1650582450000|2022-04-21 23:07:30|34745.4|34740.6|34746.4|34741.6|34746.4|34741.6|34745.4|34740.6|4
1650582460000|2022-04-21 23:07:40|34745.9|34741.1|34746.4|34741.6|34747.4|34742.6|34745.9|34741.1|3
1650582470000|2022-04-21 23:07:50|34746.9|34742.1|34747.9|34743.1|34748.4|34743.6|34746.4|34741.6|1
1650582480000|2022-04-21 23:08:00|34749.4|34744.6|34750.4|34745.6|34750.4|34745.6|34747.9|34743.1|10
1650582490000|2022-04-21 23:08:10|34750.9|34746.1|34749.4|34744.6|34751.4|34746.6|34749.4|34744.6|2
1650582500000|2022-04-21 23:08:20|34748.4|34743.6|34749.4|34744.6|34749.4|34744.6|34748.4|34743.6|6
1650582510000|2022-04-21 23:08:30|34749.9|34745.1|34750.4|34745.6|34751.4|34746.6|34749.4|34744.6|4
1650582520000|2022-04-21 23:08:40|34749.9|34745.1|34748.4|34743.6|34749.9|34745.1|34748.4|34743.6|3
1650582530000|2022-04-21 23:08:50|34748.9|34744.1|34744.9|34740.1|34749.4|34744.6|34744.9|34740.1|10
1650582540000|2022-04-21 23:09:00|34745.4|34740.6|34743.4|34738.6|34745.4|34740.6|34742.4|34737.6|12
1650582550000|2022-04-21 23:09:10|34742.9|34738.1|34742.4|34737.6|34742.9|34738.1|34742.4|34737.6|1
1650582560000|2022-04-21 23:09:20|34738.9|34734.1|34739.4|34734.6|34739.4|34734.6|34738.4|34733.6|16
1650582570000|2022-04-21 23:09:30|34738.9|34734.1|34740.4|34735.6|34740.4|34735.6|34736.9|34732.1|15
1650582580000|2022-04-21 23:09:40|34740.9|34736.1|34746.4|34741.6|34749.4|34744.6|34740.9|34736.1|3
1650582590000|2022-04-21 23:09:50|||||||||1
1650582600000|2022-04-21 23:10:00|34745.9|34741.1|34749.9|34745.1|34750.4|34745.6|34745.9|34741.1|9
1650582610000|2022-04-21 23:10:10|34749.4|34744.6|34750.4|34745.6|34750.9|34746.1|34748.4|34743.6|2
1650582620000|2022-04-21 23:10:20|34749.9|34745.1|34750.4|34745.6|34750.4|34745.6|34748.9|34744.1|2
1650582630000|2022-04-21 23:10:30|34749.4|34744.6|34750.4|34745.6|34750.9|34746.1|34749.4|34744.6|2
1650582640000|2022-04-21 23:10:40|34746.4|34741.6|34746.4|34741.6|34746.4|34741.6|34746.4|34741.6|8
1650582650000|2022-04-21 23:10:50|34745.9|34741.1|34746.4|34741.6|34746.4|34741.6|34745.4|34740.6|6
1650582660000|2022-04-21 23:11:00|34745.9|34741.1|34746.4|34741.6|34746.4|34741.6|34745.9|34741.1|0
1650582670000|2022-04-21 23:11:10|34746.9|34742.1|34746.4|34741.6|34746.9|34742.1|34746.4|34741.6|2
1650582680000|2022-04-21 23:11:20|34746.9|34742.1|34748.4|34743.6|34750.4|34745.6|34746.9|34742.1|5
1650582690000|2022-04-21 23:11:30|34749.4|34744.6|34749.4|34744.6|34749.4|34744.6|34749.4|34744.6|2
1650582710000|2022-04-21 23:11:50|34748.9|34744.1|34747.4|34742.6|34748.9|34744.1|34747.4|34742.6|3
1650582720000|2022-04-21 23:12:00|34750.4|34745.6|34753.4|34748.6|34753.9|34749.1|34750.4|34745.6|9
1650582730000|2022-04-21 23:12:10|34753.9|34749.1|34752.9|34748.1|34754.9|34750.1|34752.4|34747.6|9
1650582740000|2022-04-21 23:12:20|34752.4|34747.6|34752.4|34747.6|34753.4|34748.6|34751.9|34747.1|3
1650582750000|2022-04-21 23:12:30|34752.9|34748.1|34752.4|34747.6|34752.9|34748.1|34751.4|34746.6|4
1650582760000|2022-04-21 23:12:40|34752.9|34748.1|34753.4|34748.6|34753.4|34748.6|34752.9|34748.1|1
1650582770000|2022-04-21 23:12:50|34753.9|34749.1|34754.4|34749.6|34754.4|34749.6|34753.4|34748.6|1
1650582780000|2022-04-21 23:13:00|34755.9|34751.1|34755.4|34750.6|34756.4|34751.6|34754.4|34749.6|13
1650582790000|2022-04-21 23:13:10|34754.9|34750.1|34753.4|34748.6|34754.9|34750.1|34753.4|34748.6|6
1650582800000|2022-04-21 23:13:20|34753.9|34749.1|34753.9|34749.1|34753.9|34749.1|34753.9|34749.1|3
1650582810000|2022-04-21 23:13:30|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|0
1650582820000|2022-04-21 23:13:40|34753.9|34749.1|34753.4|34748.6|34753.9|34749.1|34753.4|34748.6|1
1650582830000|2022-04-21 23:13:50|34753.9|34749.1|34753.4|34748.6|34753.9|34749.1|34753.4|34748.6|2
1650582840000|2022-04-21 23:14:00|34752.9|34748.1|34751.9|34747.1|34752.9|34748.1|34751.9|34747.1|3
1650582850000|2022-04-21 23:14:10|34751.4|34746.6|34749.4|34744.6|34753.4|34748.6|34749.4|34744.6|10
1650582860000|2022-04-21 23:14:20|34747.9|34743.1|34746.4|34741.6|34747.9|34743.1|34745.9|34741.1|10
1650582870000|2022-04-21 23:14:30|34747.4|34742.6|34748.4|34743.6|34748.4|34743.6|34747.4|34742.6|3
1650582880000|2022-04-21 23:14:40|34747.9|34743.1|34746.4|34741.6|34747.9|34743.1|34746.4|34741.6|3
1650582890000|2022-04-21 23:14:50|34746.9|34742.1|34747.4|34742.6|34748.4|34743.6|34746.9|34742.1|1
1650582900000|2022-04-21 23:15:00|34746.9|34742.1|34749.9|34745.1|34751.4|34746.6|34746.4|34741.6|4
1650582910000|2022-04-21 23:15:10|34749.4|34744.6|34748.4|34743.6|34749.4|34744.6|34748.4|34743.6|9
1650582920000|2022-04-21 23:15:20|34749.4|34744.6|34749.9|34745.1|34749.9|34745.1|34749.4|34744.6|1
1650582930000|2022-04-21 23:15:30|34750.4|34745.6|34752.4|34747.6|34752.4|34747.6|34750.4|34745.6|2
1650582940000|2022-04-21 23:15:40|34751.9|34747.1|34750.4|34745.6|34752.4|34747.6|34750.4|34745.6|3
1650582950000|2022-04-21 23:15:50|34750.9|34746.1|34752.4|34747.6|34752.9|34748.1|34750.9|34746.1|2
1650582960000|2022-04-21 23:16:00|34752.9|34748.1|34753.4|34748.6|34753.9|34749.1|34752.9|34748.1|0
1650582970000|2022-04-21 23:16:10|34752.9|34748.1|34753.4|34748.6|34753.9|34749.1|34752.4|34747.6|4
1650582990000|2022-04-21 23:16:30|34752.9|34748.1|34751.9|34747.1|34753.4|34748.6|34751.4|34746.6|1
1650583000000|2022-04-21 23:16:40|34751.4|34746.6|34752.4|34747.6|34752.4|34747.6|34751.4|34746.6|0
1650583010000|2022-04-21 23:16:50|||||||||1
1650583020000|2022-04-21 23:17:00|34751.9|34747.1|34752.4|34747.6|34752.4|34747.6|34751.4|34746.6|5
1650583030000|2022-04-21 23:17:10|34751.9|34747.1|34752.4|34747.6|34752.9|34748.1|34751.9|34747.1|1
1650583040000|2022-04-21 23:17:20|34752.9|34748.1|34753.4|34748.6|34753.4|34748.6|34752.9|34748.1|1
1650583050000|2022-04-21 23:17:30|34752.9|34748.1|34752.4|34747.6|34752.9|34748.1|34752.4|34747.6|1
1650583060000|2022-04-21 23:17:40|34752.9|34748.1|34753.4|34748.6|34753.4|34748.6|34752.9|34748.1|1
1650583070000|2022-04-21 23:17:50|34752.9|34748.1|34753.9|34749.1|34753.9|34749.1|34752.4|34747.6|0
1650583080000|2022-04-21 23:18:00|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|0
1650583090000|2022-04-21 23:18:10|34754.4|34749.6|34754.4|34749.6|34754.4|34749.6|34753.9|34749.1|12
1650583100000|2022-04-21 23:18:20|34754.9|34750.1|34756.4|34751.6|34756.4|34751.6|34754.9|34750.1|0
1650583110000|2022-04-21 23:18:30|34756.9|34752.1|34754.9|34750.1|34756.9|34752.1|34754.4|34749.6|4
1650583120000|2022-04-21 23:18:40|34754.4|34749.6|34754.9|34750.1|34754.9|34750.1|34753.9|34749.1|1
1650583130000|2022-04-21 23:18:50|34754.4|34749.6|34754.4|34749.6|34754.4|34749.6|34754.4|34749.6|0
1650583140000|2022-04-21 23:19:00|34753.9|34749.1|34752.9|34748.1|34753.9|34749.1|34752.9|34748.1|3
1650583150000|2022-04-21 23:19:10|34751.4|34746.6|34752.4|34747.6|34752.4|34747.6|34749.4|34744.6|7
1650583160000|2022-04-21 23:19:20|34751.9|34747.1|34751.4|34746.6|34751.9|34747.1|34749.9|34745.1|3
1650583170000|2022-04-21 23:19:30|34750.9|34746.1|34750.4|34745.6|34750.9|34746.1|34750.4|34745.6|2
1650583180000|2022-04-21 23:19:40|34750.9|34746.1|34751.9|34747.1|34752.4|34747.6|34750.9|34746.1|3
1650583190000|2022-04-21 23:19:50|34752.4|34747.6|34752.4|34747.6|34752.4|34747.6|34751.4|34746.6|0
1650583200000|2022-04-21 23:20:00|34751.9|34747.1|34752.4|34747.6|34752.4|34747.6|34751.9|34747.1|3
1650583210000|2022-04-21 23:20:10|34751.9|34747.1|34751.4|34746.6|34752.4|34747.6|34751.4|34746.6|4
1650583220000|2022-04-21 23:20:20|34750.9|34746.1|34748.4|34743.6|34751.4|34746.6|34748.4|34743.6|4
1650583230000|2022-04-21 23:20:30|34749.4|34744.6|34751.4|34746.6|34751.4|34746.6|34749.4|34744.6|5
1650583240000|2022-04-21 23:20:40|34750.9|34746.1|34752.4|34747.6|34752.4|34747.6|34750.9|34746.1|3
1650583260000|2022-04-21 23:21:00|34752.9|34748.1|34752.4|34747.6|34752.9|34748.1|34751.9|34747.1|1
1650583270000|2022-04-21 23:21:10|34751.9|34747.1|34753.4|34748.6|34753.4|34748.6|34751.9|34747.1|6
1650583280000|2022-04-21 23:21:20|34752.9|34748.1|34754.4|34749.6|34754.9|34750.1|34752.9|34748.1|5
1650583290000|2022-04-21 23:21:30|34754.9|34750.1|34754.4|34749.6|34755.4|34750.6|34754.4|34749.6|1
1650583300000|2022-04-21 23:21:40|34754.9|34750.1|34754.4|34749.6|34754.9|34750.1|34753.9|34749.1|0
1650583310000|2022-04-21 23:21:50|34755.4|34750.6|34755.9|34751.1|34755.9|34751.1|34755.4|34750.6|4
1650583320000|2022-04-21 23:22:00|34755.4|34750.6|34753.4|34748.6|34755.4|34750.6|34753.4|34748.6|1
1650583330000|2022-04-21 23:22:10|34753.9|34749.1|34754.4|34749.6|34754.9|34750.1|34753.9|34749.1|2
1650583340000|2022-04-21 23:22:20|34753.9|34749.1|34752.4|34747.6|34754.4|34749.6|34752.4|34747.6|3
1650583350000|2022-04-21 23:22:30|34751.9|34747.1|34751.4|34746.6|34751.9|34747.1|34751.4|34746.6|0
1650583360000|2022-04-21 23:22:40|34751.9|34747.1|34750.9|34746.1|34751.9|34747.1|34750.9|34746.1|0
1650583370000|2022-04-21 23:22:50|34750.4|34745.6|34750.9|34746.1|34750.9|34746.1|34750.4|34745.6|0
1650583380000|2022-04-21 23:23:00|34751.4|34746.6|34750.4|34745.6|34752.4|34747.6|34750.4|34745.6|4
1650583390000|2022-04-21 23:23:10|34751.4|34746.6|34753.4|34748.6|34753.4|34748.6|34751.4|34746.6|3
1650583400000|2022-04-21 23:23:20|34753.9|34749.1|34754.4|34749.6|34754.4|34749.6|34753.9|34749.1|0
1650583410000|2022-04-21 23:23:30|34753.9|34749.1|34754.4|34749.6|34754.4|34749.6|34753.9|34749.1|0
1650583420000|2022-04-21 23:23:40|34753.9|34749.1|34754.4|34749.6|34754.4|34749.6|34753.9|34749.1|0
1650583440000|2022-04-21 23:24:00|34753.9|34749.1|34754.4|34749.6|34754.9|34750.1|34753.9|34749.1|0
1650583470000|2022-04-21 23:24:30|34754.9|34750.1|34755.4|34750.6|34755.4|34750.6|34754.9|34750.1|1
1650583490000|2022-04-21 23:24:50|34755.9|34751.1|34755.9|34751.1|34755.9|34751.1|34755.9|34751.1|0
1650583500000|2022-04-21 23:25:00|34756.4|34751.6|34758.4|34753.6|34758.4|34753.6|34756.4|34751.6|4
1650583510000|2022-04-21 23:25:10|34757.9|34753.1|34753.9|34749.1|34757.9|34753.1|34753.9|34749.1|16
1650583520000|2022-04-21 23:25:20|34753.4|34748.6|34752.4|34747.6|34753.4|34748.6|34752.4|34747.6|4
1650583530000|2022-04-21 23:25:30|34751.9|34747.1|34750.4|34745.6|34752.4|34747.6|34750.4|34745.6|3
1650583540000|2022-04-21 23:25:40|34749.9|34745.1|34749.9|34745.1|34750.4|34745.6|34748.9|34744.1|1
1650583550000|2022-04-21 23:25:50|34749.4|34744.6|34751.4|34746.6|34751.9|34747.1|34749.4|34744.6|3
1650583560000|2022-04-21 23:26:00|34751.9|34747.1|34751.4|34746.6|34752.4|34747.6|34751.4|34746.6|3
1650583570000|2022-04-21 23:26:10|34750.9|34746.1|34749.4|34744.6|34750.9|34746.1|34749.4|34744.6|6
1650583580000|2022-04-21 23:26:20|34750.4|34745.6|34748.4|34743.6|34750.4|34745.6|34748.4|34743.6|6
1650583590000|2022-04-21 23:26:30|34748.9|34744.1|34747.4|34742.6|34748.9|34744.1|34746.9|34742.1|7
1650583600000|2022-04-21 23:26:40|34744.4|34739.6|34744.4|34739.6|34745.4|34740.6|34744.4|34739.6|6
1650583610000|2022-04-21 23:26:50|34744.9|34740.1|34749.9|34745.1|34749.9|34745.1|34744.9|34740.1|11
1650583620000|2022-04-21 23:27:00|34750.4|34745.6|34749.9|34745.1|34751.4|34746.6|34749.4|34744.6|7
1650583630000|2022-04-21 23:27:10|34749.4|34744.6|34749.4|34744.6|34749.4|34744.6|34749.4|34744.6|0
1650583640000|2022-04-21 23:27:20|34749.9|34745.1|34751.4|34746.6|34751.4|34746.6|34749.9|34745.1|4
1650583650000|2022-04-21 23:27:30|34751.9|34747.1|34751.4|34746.6|34752.4|34747.6|34751.4|34746.6|3
1650583660000|2022-04-21 23:27:40|34751.9|34747.1|34749.4|34744.6|34751.9|34747.1|34749.4|34744.6|6
1650583670000|2022-04-21 23:27:50|34749.9|34745.1|34751.4|34746.6|34751.4|34746.6|34749.9|34745.1|2
1650583680000|2022-04-21 23:28:00|||||||||1
1650583690000|2022-04-21 23:28:10|34750.9|34746.1|34750.4|34745.6|34750.9|34746.1|34749.4|34744.6|10
1650583710000|2022-04-21 23:28:30|34751.4|34746.6|34752.4|34747.6|34752.4|34747.6|34751.4|34746.6|2
1650583720000|2022-04-21 23:28:40|34754.4|34749.6|34754.4|34749.6|34754.4|34749.6|34754.4|34749.6|1
1650583730000|2022-04-21 23:28:50|34754.9|34750.1|34753.9|34749.1|34754.9|34750.1|34753.9|34749.1|3
1650583740000|2022-04-21 23:29:00|34754.4|34749.6|34753.4|34748.6|34754.4|34749.6|34753.4|34748.6|0
1650583750000|2022-04-21 23:29:10|34753.9|34749.1|34753.4|34748.6|34753.9|34749.1|34753.4|34748.6|2
1650583760000|2022-04-21 23:29:20|34752.9|34748.1|34752.4|34747.6|34752.9|34748.1|34752.4|34747.6|0
1650583780000|2022-04-21 23:29:40|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|1
1650583790000|2022-04-21 23:29:50|34752.9|34748.1|34751.4|34746.6|34752.9|34748.1|34751.4|34746.6|0
1650583800000|2022-04-21 23:30:00|34751.9|34747.1|34756.9|34752.1|34756.9|34752.1|34750.9|34746.1|15
1650583810000|2022-04-21 23:30:10|34757.4|34752.6|34756.4|34751.6|34757.4|34752.6|34756.4|34751.6|3
1650583820000|2022-04-21 23:30:20|34756.9|34752.1|34752.4|34747.6|34756.9|34752.1|34752.4|34747.6|6
1650583830000|2022-04-21 23:30:30|34752.9|34748.1|34753.4|34748.6|34753.9|34749.1|34752.9|34748.1|1
1650583840000|2022-04-21 23:30:40|34753.9|34749.1|34752.9|34748.1|34753.9|34749.1|34752.4|34747.6|3
1650583850000|2022-04-21 23:30:50|34753.4|34748.6|34750.4|34745.6|34753.4|34748.6|34750.4|34745.6|4
1650583860000|2022-04-21 23:31:00|34749.9|34745.1|34751.4|34746.6|34751.4|34746.6|34749.4|34744.6|9
1650583870000|2022-04-21 23:31:10|34751.9|34747.1|34751.4|34746.6|34753.4|34748.6|34750.4|34745.6|3
1650583880000|2022-04-21 23:31:20|34751.9|34747.1|34752.4|34747.6|34752.9|34748.1|34751.4|34746.6|2
1650583890000|2022-04-21 23:31:30|34751.9|34747.1|34750.4|34745.6|34751.9|34747.1|34750.4|34745.6|5
1650583900000|2022-04-21 23:31:40|34749.9|34745.1|34751.9|34747.1|34751.9|34747.1|34749.9|34745.1|2
1650583920000|2022-04-21 23:32:00|34752.4|34747.6|34751.4|34746.6|34753.4|34748.6|34751.4|34746.6|0
1650583930000|2022-04-21 23:32:10|34751.9|34747.1|34753.4|34748.6|34753.4|34748.6|34751.9|34747.1|3
1650583940000|2022-04-21 23:32:20|34752.9|34748.1|34752.4|34747.6|34753.4|34748.6|34752.4|34747.6|2
1650583950000|2022-04-21 23:32:30|34752.9|34748.1|34752.9|34748.1|34753.4|34748.6|34752.4|34747.6|1
1650583960000|2022-04-21 23:32:40|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|34752.9|34748.1|2
1650583970000|2022-04-21 23:32:50|34752.9|34748.1|34751.4|34746.6|34753.4|34748.6|34751.4|34746.6|5
1650583980000|2022-04-21 23:33:00|34750.9|34746.1|34750.4|34745.6|34751.4|34746.6|34750.4|34745.6|1
1650583990000|2022-04-21 23:33:10|34749.9|34745.1|34749.4|34744.6|34749.9|34745.1|34749.4|34744.6|0
1650584000000|2022-04-21 23:33:20|34749.9|34745.1|34751.4|34746.6|34751.4|34746.6|34749.9|34745.1|5
1650584010000|2022-04-21 23:33:30|34750.9|34746.1|34750.4|34745.6|34750.9|34746.1|34750.4|34745.6|0
1650584020000|2022-04-21 23:33:40|34750.9|34746.1|34751.4|34746.6|34751.4|34746.6|34750.9|34746.1|2
1650584030000|2022-04-21 23:33:50|34750.9|34746.1|34751.4|34746.6|34751.4|34746.6|34750.9|34746.1|0
1650584040000|2022-04-21 23:34:00|34750.9|34746.1|34751.4|34746.6|34751.4|34746.6|34750.9|34746.1|0
1650584050000|2022-04-21 23:34:10|34752.4|34747.6|34753.4|34748.6|34753.4|34748.6|34752.4|34747.6|10
1650584060000|2022-04-21 23:34:20|34753.9|34749.1|34754.9|34750.1|34755.9|34751.1|34753.9|34749.1|7
1650584070000|2022-04-21 23:34:30|34755.4|34750.6|34754.4|34749.6|34755.4|34750.6|34754.4|34749.6|1
1650584080000|2022-04-21 23:34:40|34754.9|34750.1|34754.4|34749.6|34754.9|34750.1|34754.4|34749.6|1
1650584090000|2022-04-21 23:34:50|34753.4|34748.6|34752.4|34747.6|34753.4|34748.6|34752.4|34747.6|1
1650584100000|2022-04-21 23:35:00|34752.9|34748.1|34754.4|34749.6|34754.4|34749.6|34752.9|34748.1|1
1650584110000|2022-04-21 23:35:10|34754.9|34750.1|34755.9|34751.1|34756.4|34751.6|34754.9|34750.1|9
1650584120000|2022-04-21 23:35:20|34756.4|34751.6|34757.4|34752.6|34757.4|34752.6|34755.4|34750.6|7
1650584130000|2022-04-21 23:35:30|34756.9|34752.1|34755.4|34750.6|34756.9|34752.1|34755.4|34750.6|4
1650584150000|2022-04-21 23:35:50|34755.9|34751.1|34755.4|34750.6|34755.9|34751.1|34755.4|34750.6|1
1650584160000|2022-04-21 23:36:00|34753.4|34748.6|34751.4|34746.6|34753.4|34748.6|34751.4|34746.6|13
1650584170000|2022-04-21 23:36:10|34750.9|34746.1|34751.4|34746.6|34753.4|34748.6|34750.9|34746.1|3
1650584180000|2022-04-21 23:36:20|34750.9|34746.1|34750.4|34745.6|34750.9|34746.1|34750.4|34745.6|4
1650584190000|2022-04-21 23:36:30|34749.9|34745.1|34748.4|34743.6|34750.4|34745.6|34746.4|34741.6|9
1650584200000|2022-04-21 23:36:40|34747.4|34742.6|34748.4|34743.6|34748.9|34744.1|34747.4|34742.6|7
1650584210000|2022-04-21 23:36:50|34747.9|34743.1|34749.4|34744.6|34749.4|34744.6|34746.9|34742.1|4
1650584220000|2022-04-21 23:37:00|34749.9|34745.1|34751.9|34747.1|34752.4|34747.6|34749.4|34744.6|5
1650584230000|2022-04-21 23:37:10|34751.4|34746.6|34749.9|34745.1|34751.4|34746.6|34749.9|34745.1|3
1650584240000|2022-04-21 23:37:20|34748.9|34744.1|34747.4|34742.6|34748.9|34744.1|34747.4|34742.6|8
1650584250000|2022-04-21 23:37:30|34746.9|34742.1|34746.9|34742.1|34747.9|34743.1|34746.4|34741.6|6
1650584260000|2022-04-21 23:37:40|34748.4|34743.6|34745.9|34741.1|34748.4|34743.6|34745.9|34741.1|5
1650584270000|2022-04-21 23:37:50|34745.4|34740.6|34743.9|34739.1|34745.4|34740.6|34742.9|34738.1|7
1650584280000|2022-04-21 23:38:00|34744.4|34739.6|34744.4|34739.6|34745.9|34741.1|34744.4|34739.6|1
1650584300000|2022-04-21 23:38:20|34743.9|34739.1|34742.4|34737.6|34744.4|34739.6|34742.4|34737.6|4
1650584310000|2022-04-21 23:38:30|34742.9|34738.1|34743.4|34738.6|34743.4|34738.6|34742.9|34738.1|4
1650584320000|2022-04-21 23:38:40|34742.9|34738.1|34737.9|34733.1|34742.9|34738.1|34737.9|34733.1|10
1650584330000|2022-04-21 23:38:50|34739.4|34734.6|34738.4|34733.6|34740.4|34735.6|34738.4|34733.6|10
1650584340000|2022-04-21 23:39:00|34738.9|34734.1|34738.4|34733.6|34739.4|34734.6|34738.4|34733.6|1
1650584350000|2022-04-21 23:39:10|34737.4|34732.6|34736.4|34731.6|34737.4|34732.6|34736.4|34731.6|14
1650584360000|2022-04-21 23:39:20|34736.9|34732.1|34738.4|34733.6|34738.4|34733.6|34735.9|34731.1|10
1650584370000|2022-04-21 23:39:30|34737.9|34733.1|34736.4|34731.6|34737.9|34733.1|34735.9|34731.1|0
1650584380000|2022-04-21 23:39:40|34735.9|34731.1|34734.4|34729.6|34736.4|34731.6|34734.4|34729.6|17
1650584390000|2022-04-21 23:39:50|34733.9|34729.1|34731.9|34727.1|34733.9|34729.1|34730.4|34725.6|36
1650584400000|2022-04-21 23:40:00|34732.4|34727.6|34738.4|34733.6|34738.4|34733.6|34732.4|34727.6|7
1650584410000|2022-04-21 23:40:10|34738.9|34734.1|34738.4|34733.6|34739.4|34734.6|34737.4|34732.6|0
1650584420000|2022-04-21 23:40:20|34738.9|34734.1|34738.9|34734.1|34740.9|34736.1|34738.4|34733.6|6
1650584430000|2022-04-21 23:40:30|34739.4|34734.6|34741.4|34736.6|34741.4|34736.6|34739.4|34734.6|1
1650584440000|2022-04-21 23:40:40|34740.9|34736.1|34745.4|34740.6|34745.4|34740.6|34740.4|34735.6|4
1650584450000|2022-04-21 23:40:50|34744.9|34740.1|34748.4|34743.6|34748.4|34743.6|34744.4|34739.6|6
1650584460000|2022-04-21 23:41:00|34747.9|34743.1|34745.4|34740.6|34747.9|34743.1|34744.9|34740.1|3
1650584470000|2022-04-21 23:41:10|34744.9|34740.1|34744.4|34739.6|34744.9|34740.1|34743.4|34738.6|3
1650584480000|2022-04-21 23:41:20|34743.9|34739.1|34744.4|34739.6|34744.4|34739.6|34743.4|34738.6|4
1650584490000|2022-04-21 23:41:30|34743.9|34739.1|34746.4|34741.6|34747.4|34742.6|34742.4|34737.6|11
1650584500000|2022-04-21 23:41:40|34745.4|34740.6|34746.4|34741.6|34746.4|34741.6|34745.4|34740.6|1
1650584510000|2022-04-21 23:41:50|34746.9|34742.1|34746.9|34742.1|34746.9|34742.1|34746.4|34741.6|2
1650584520000|2022-04-21 23:42:00|34747.4|34742.6|34747.4|34742.6|34747.4|34742.6|34746.9|34742.1|1
1650584530000|2022-04-21 23:42:10|34746.9|34742.1|34747.4|34742.6|34747.4|34742.6|34746.4|34741.6|2
1650584540000|2022-04-21 23:42:20|34746.9|34742.1|34745.4|34740.6|34746.9|34742.1|34745.4|34740.6|0
1650584550000|2022-04-21 23:42:30|34744.9|34740.1|34744.4|34739.6|34745.4|34740.6|34743.9|34739.1|0
1650584560000|2022-04-21 23:42:40|34743.9|34739.1|34746.4|34741.6|34746.4|34741.6|34743.9|34739.1|2
1650584570000|2022-04-21 23:42:50|34745.9|34741.1|34745.4|34740.6|34745.9|34741.1|34745.4|34740.6|1
1650584580000|2022-04-21 23:43:00|34745.9|34741.1|34746.4|34741.6|34746.4|34741.6|34745.9|34741.1|1
1650584590000|2022-04-21 23:43:10|34745.9|34741.1|34745.9|34741.1|34746.4|34741.6|34745.9|34741.1|2
1650584600000|2022-04-21 23:43:20|34746.4|34741.6|34748.4|34743.6|34748.4|34743.6|34745.4|34740.6|4
1650584610000|2022-04-21 23:43:30|34749.4|34744.6|34748.4|34743.6|34749.4|34744.6|34748.4|34743.6|4
1650584620000|2022-04-21 23:43:40|34747.4|34742.6|34747.4|34742.6|34747.4|34742.6|34747.4|34742.6|1
1650584630000|2022-04-21 23:43:50|34747.9|34743.1|34752.4|34747.6|34752.4|34747.6|34747.4|34742.6|7
1650584640000|2022-04-21 23:44:00|34752.9|34748.1|34757.4|34752.6|34758.4|34753.6|34752.9|34748.1|11
1650584650000|2022-04-21 23:44:10|34757.9|34753.1|34759.4|34754.6|34759.9|34755.1|34757.9|34753.1|1
1650584660000|2022-04-21 23:44:20|34759.9|34755.1|34761.4|34756.6|34761.4|34756.6|34759.9|34755.1|5
1650584670000|2022-04-21 23:44:30|34761.9|34757.1|34761.4|34756.6|34763.4|34758.6|34761.4|34756.6|5
1650584680000|2022-04-21 23:44:40|34760.9|34756.1|34763.9|34759.1|34763.9|34759.1|34760.4|34755.6|6
1650584690000|2022-04-21 23:44:50|34763.4|34758.6|34764.9|34760.1|34764.9|34760.1|34762.9|34758.1|2
1650584700000|2022-04-21 23:45:00|34764.4|34759.6|34762.9|34758.1|34766.4|34761.6|34762.4|34757.6|12
1650584710000|2022-04-21 23:45:10|34762.4|34757.6|34766.4|34761.6|34767.4|34762.6|34762.4|34757.6|16
1650584720000|2022-04-21 23:45:20|34765.9|34761.1|34765.4|34760.6|34767.4|34762.6|34764.9|34760.1|5
1650584730000|2022-04-21 23:45:30|34766.4|34761.6|34766.4|34761.6|34766.9|34762.1|34766.4|34761.6|5
1650584740000|2022-04-21 23:45:40|34766.9|34762.1|34769.4|34764.6|34770.4|34765.6|34766.4|34761.6|6
1650584750000|2022-04-21 23:45:50|34769.9|34765.1|34768.4|34763.6|34771.9|34767.1|34768.4|34763.6|6
1650584760000|2022-04-21 23:46:00|34768.9|34764.1|34766.4|34761.6|34769.4|34764.6|34765.4|34760.6|3
1650584770000|2022-04-21 23:46:10|34765.9|34761.1|34764.9|34760.1|34767.4|34762.6|34764.4|34759.6|5
1650584780000|2022-04-21 23:46:20|34764.4|34759.6|34762.9|34758.1|34764.4|34759.6|34760.4|34755.6|7
1650584790000|2022-04-21 23:46:30|34762.4|34757.6|34761.4|34756.6|34762.9|34758.1|34759.4|34754.6|6
1650584800000|2022-04-21 23:46:40|34761.9|34757.1|34760.4|34755.6|34762.4|34757.6|34758.9|34754.1|3
1650584810000|2022-04-21 23:46:50|34760.9|34756.1|34760.4|34755.6|34761.4|34756.6|34759.4|34754.6|1
1650584820000|2022-04-21 23:47:00|34760.9|34756.1|34760.4|34755.6|34761.4|34756.6|34760.4|34755.6|2
1650584830000|2022-04-21 23:47:10|34759.9|34755.1|34756.4|34751.6|34759.9|34755.1|34755.4|34750.6|6
1650584840000|2022-04-21 23:47:20|34755.9|34751.1|34750.4|34745.6|34756.4|34751.6|34750.4|34745.6|6
1650584850000|2022-04-21 23:47:30|34750.9|34746.1|34750.9|34746.1|34752.4|34747.6|34750.9|34746.1|5
1650584860000|2022-04-21 23:47:40|34752.4|34747.6|34751.4|34746.6|34753.4|34748.6|34751.4|34746.6|3
1650584870000|2022-04-21 23:47:50|34750.9|34746.1|34750.4|34745.6|34751.4|34746.6|34750.4|34745.6|0
1650584880000|2022-04-21 23:48:00|34749.4|34744.6|34749.4|34744.6|34750.4|34745.6|34749.4|34744.6|4
1650584890000|2022-04-21 23:48:10|34746.9|34742.1|34740.4|34735.6|34746.9|34742.1|34740.4|34735.6|10
1650584900000|2022-04-21 23:48:20|34741.9|34737.1|34733.4|34728.6|34743.4|34738.6|34733.4|34728.6|24
1650584910000|2022-04-21 23:48:30|34732.9|34728.1|34731.4|34726.6|34732.9|34728.1|34725.4|34720.6|65
1650584920000|2022-04-21 23:48:40|34730.9|34726.1|34727.9|34723.1|34730.9|34726.1|34727.9|34723.1|2
1650584930000|2022-04-21 23:48:50|34727.4|34722.6|34728.4|34723.6|34729.4|34724.6|34727.4|34722.6|9
1650584940000|2022-04-21 23:49:00|34727.9|34723.1|34727.9|34723.1|34729.4|34724.6|34726.9|34722.1|5
1650584950000|2022-04-21 23:49:10|34728.4|34723.6|34728.4|34723.6|34730.9|34726.1|34728.4|34723.6|5
1650584960000|2022-04-21 23:49:20|34728.9|34724.1|34728.4|34723.6|34731.4|34726.6|34727.9|34723.1|4
1650584970000|2022-04-21 23:49:30|34727.9|34723.1|34724.4|34719.6|34730.4|34725.6|34724.4|34719.6|14
1650584980000|2022-04-21 23:49:40|34724.9|34720.1|34726.9|34722.1|34726.9|34722.1|34723.9|34719.1|6
1650584990000|2022-04-21 23:49:50|34726.4|34721.6|34729.4|34724.6|34730.4|34725.6|34726.4|34721.6|4
1650585000000|2022-04-21 23:50:00|34728.9|34724.1|34732.4|34727.6|34732.4|34727.6|34727.9|34723.1|3
1650585010000|2022-04-21 23:50:10|34731.9|34727.1|34731.4|34726.6|34731.9|34727.1|34730.4|34725.6|8
1650585020000|2022-04-21 23:50:20|34731.9|34727.1|34743.4|34738.6|34743.9|34739.1|34731.9|34727.1|17
1650585030000|2022-04-21 23:50:30|34742.9|34738.1|34743.4|34738.6|34744.4|34739.6|34741.9|34737.1|12
1650585040000|2022-04-21 23:50:40|34742.9|34738.1|34748.4|34743.6|34748.4|34743.6|34742.9|34738.1|7
1650585050000|2022-04-21 23:50:50|34747.9|34743.1|34753.4|34748.6|34753.9|34749.1|34747.9|34743.1|8
1650585060000|2022-04-21 23:51:00|34752.4|34747.6|34757.9|34753.1|34757.9|34753.1|34750.9|34746.1|16
1650585070000|2022-04-21 23:51:10|34758.4|34753.6|34757.4|34752.6|34759.4|34754.6|34756.4|34751.6|4
1650585080000|2022-04-21 23:51:20|34756.4|34751.6|34752.4|34747.6|34756.4|34751.6|34752.4|34747.6|2
1650585090000|2022-04-21 23:51:30|34751.9|34747.1|34752.4|34747.6|34752.4|34747.6|34749.9|34745.1|8
1650585100000|2022-04-21 23:51:40|34751.4|34746.6|34752.9|34748.1|34753.4|34748.6|34751.4|34746.6|4
1650585110000|2022-04-21 23:51:50|34753.4|34748.6|34756.9|34752.1|34756.9|34752.1|34753.4|34748.6|1
1650585120000|2022-04-21 23:52:00|34757.4|34752.6|34757.4|34752.6|34757.4|34752.6|34755.4|34750.6|5
1650585130000|2022-04-21 23:52:10|34756.9|34752.1|34755.4|34750.6|34757.4|34752.6|34754.9|34750.1|3
1650585140000|2022-04-21 23:52:20|34754.9|34750.1|34752.4|34747.6|34754.9|34750.1|34752.4|34747.6|1
1650585150000|2022-04-21 23:52:30|34752.9|34748.1|34753.4|34748.6|34753.4|34748.6|34752.4|34747.6|3
1650585160000|2022-04-21 23:52:40|34752.9|34748.1|34754.4|34749.6|34754.9|34750.1|34751.9|34747.1|2
1650585170000|2022-04-21 23:52:50|34754.9|34750.1|34753.4|34748.6|34754.9|34750.1|34753.4|34748.6|1
1650585180000|2022-04-21 23:53:00|34752.9|34748.1|34749.4|34744.6|34752.9|34748.1|34748.4|34743.6|1
1650585190000|2022-04-21 23:53:10|34748.9|34744.1|34747.4|34742.6|34748.9|34744.1|34747.4|34742.6|0
1650585200000|2022-04-21 23:53:20|34746.9|34742.1|34744.4|34739.6|34746.9|34742.1|34742.4|34737.6|6
1650585210000|2022-04-21 23:53:30|34744.9|34740.1|34743.9|34739.1|34745.4|34740.6|34742.9|34738.1|1
1650585220000|2022-04-21 23:53:40|34743.4|34738.6|34744.4|34739.6|34745.4|34740.6|34742.9|34738.1|2
1650585230000|2022-04-21 23:53:50|34744.9|34740.1|34742.4|34737.6|34745.4|34740.6|34742.4|34737.6|3
1650585240000|2022-04-21 23:54:00|34741.9|34737.1|34740.4|34735.6|34741.9|34737.1|34738.9|34734.1|9
1650585250000|2022-04-21 23:54:10|34740.9|34736.1|34735.4|34730.6|34742.9|34738.1|34735.4|34730.6|5
1650585260000|2022-04-21 23:54:20|34734.9|34730.1|34734.4|34729.6|34735.4|34730.6|34732.4|34727.6|7
1650585270000|2022-04-21 23:54:30|34733.9|34729.1|34734.9|34730.1|34735.4|34730.6|34733.4|34728.6|3
1650585280000|2022-04-21 23:54:40|34735.4|34730.6|34735.9|34731.1|34735.9|34731.1|34734.4|34729.6|1
1650585290000|2022-04-21 23:54:50|34735.4|34730.6|34734.4|34729.6|34735.4|34730.6|34731.4|34726.6|9
1650585300000|2022-04-21 23:55:00|34733.9|34729.1|34729.4|34724.6|34735.9|34731.1|34727.9|34723.1|6
1650585310000|2022-04-21 23:55:10|34728.9|34724.1|34728.9|34724.1|34729.4|34724.6|34726.4|34721.6|20
1650585320000|2022-04-21 23:55:20|34728.4|34723.6|34728.4|34723.6|34729.4|34724.6|34727.9|34723.1|9
1650585330000|2022-04-21 23:55:30|34727.9|34723.1|34728.4|34723.6|34729.4|34724.6|34727.4|34722.6|2
1650585340000|2022-04-21 23:55:40|34727.4|34722.6|34728.4|34723.6|34728.9|34724.1|34727.4|34722.6|4
1650585350000|2022-04-21 23:55:50|34727.9|34723.1|34725.9|34721.1|34728.4|34723.6|34725.9|34721.1|0
1650585360000|2022-04-21 23:56:00|34725.4|34720.6|34726.4|34721.6|34727.4|34722.6|34723.9|34719.1|15
1650585370000|2022-04-21 23:56:10|34726.9|34722.1|34727.4|34722.6|34728.4|34723.6|34725.9|34721.1|1
1650585380000|2022-04-21 23:56:20|34727.9|34723.1|34727.4|34722.6|34727.9|34723.1|34725.9|34721.1|2
1650585390000|2022-04-21 23:56:30|34727.9|34723.1|34727.4|34722.6|34730.4|34725.6|34727.4|34722.6|2
1650585400000|2022-04-21 23:56:40|34724.4|34719.6|34725.4|34720.6|34725.9|34721.1|34723.9|34719.1|4
1650585410000|2022-04-21 23:56:50|34724.9|34720.1|34723.9|34719.1|34724.9|34720.1|34723.4|34718.6|2
1650585420000|2022-04-21 23:57:00|34723.4|34718.6|34721.4|34716.6|34724.4|34719.6|34720.9|34716.1|40
1650585430000|2022-04-21 23:57:10|34721.9|34717.1|34718.9|34714.1|34721.9|34717.1|34717.9|34713.1|40
1650585440000|2022-04-21 23:57:20|34719.4|34714.6|34701.9|34697.1|34720.9|34716.1|34699.4|34694.6|165
1650585450000|2022-04-21 23:57:30|34702.4|34697.6|34705.9|34701.1|34705.9|34701.1|34701.4|34696.6|36
1650585460000|2022-04-21 23:57:40|34705.4|34700.6|34705.4|34700.6|34707.4|34702.6|34704.9|34700.1|18
1650585470000|2022-04-21 23:57:50|34705.9|34701.1|34702.4|34697.6|34706.4|34701.6|34702.4|34697.6|11
1650585480000|2022-04-21 23:58:00|34702.9|34698.1|34702.4|34697.6|34704.9|34700.1|34702.4|34697.6|17
1650585490000|2022-04-21 23:58:10|34701.9|34697.1|34700.9|34696.1|34703.4|34698.6|34700.4|34695.6|26
1650585500000|2022-04-21 23:58:20|34701.4|34696.6|34697.9|34693.1|34701.4|34696.6|34697.4|34692.6|26
1650585510000|2022-04-21 23:58:30|34697.4|34692.6|34694.4|34689.6|34698.4|34693.6|34694.4|34689.6|13
1650585520000|2022-04-21 23:58:40|34694.9|34690.1|34695.9|34691.1|34696.4|34691.6|34694.4|34689.6|14
1650585530000|2022-04-21 23:58:50|34696.4|34691.6|34695.4|34690.6|34696.9|34692.1|34695.4|34690.6|9
1650585540000|2022-04-21 23:59:00|34695.9|34691.1|34694.4|34689.6|34695.9|34691.1|34694.4|34689.6|3
1650585550000|2022-04-21 23:59:10|34693.9|34689.1|34696.4|34691.6|34698.4|34693.6|34692.4|34687.6|41
1650585560000|2022-04-21 23:59:20|34696.9|34692.1|34700.9|34696.1|34701.4|34696.6|34696.9|34692.1|13
1650585570000|2022-04-21 23:59:30|34701.4|34696.6|34707.4|34702.6|34709.4|34704.6|34700.9|34696.1|26
1650585580000|2022-04-21 23:59:40|34707.9|34703.1|34709.9|34705.1|34710.4|34705.6|34707.4|34702.6|11
1650585590000|2022-04-21 23:59:50|34710.4|34705.6|34709.9|34705.1|34711.4|34706.6|34709.4|34704.6|6
1650585600000|2022-04-22 00:00:00|34709.4|34704.6|34710.4|34705.6|34711.4|34706.6|34704.4|34699.6|39
1650585610000|2022-04-22 00:00:10|34710.9|34706.1|34710.9|34706.1|34713.9|34709.1|34710.4|34705.6|7
1650585620000|2022-04-22 00:00:20|34710.4|34705.6|34714.9|34710.1|34716.4|34711.6|34705.9|34701.1|27
1650585630000|2022-04-22 00:00:30|34715.4|34710.6|34708.4|34703.6|34716.9|34712.1|34707.4|34702.6|21
1650585640000|2022-04-22 00:00:40|34708.9|34704.1|34712.4|34707.6|34713.9|34709.1|34708.4|34703.6|6
1650585650000|2022-04-22 00:00:50|34711.9|34707.1|34710.4|34705.6|34711.9|34707.1|34708.4|34703.6|4
1650585660000|2022-04-22 00:01:00|34709.9|34705.1|34707.4|34702.6|34709.9|34705.1|34705.4|34700.6|17
1650585670000|2022-04-22 00:01:10|34706.9|34702.1|34704.4|34699.6|34707.4|34702.6|34701.9|34697.1|19
1650585680000|2022-04-22 00:01:20|34703.9|34699.1|34706.9|34702.1|34706.9|34702.1|34701.9|34697.1|9
1650585690000|2022-04-22 00:01:30|34706.4|34701.6|34702.4|34697.6|34707.9|34703.1|34702.4|34697.6|28
1650585700000|2022-04-22 00:01:40|34701.9|34697.1|34705.4|34700.6|34706.9|34702.1|34701.4|34696.6|14
1650585710000|2022-04-22 00:01:50|34705.9|34701.1|34703.4|34698.6|34706.9|34702.1|34702.4|34697.6|7
1650585720000|2022-04-22 00:02:00|34703.9|34699.1|34700.9|34696.1|34704.4|34699.6|34699.4|34694.6|18
1650585730000|2022-04-22 00:02:10|34700.4|34695.6|34700.4|34695.6|34701.4|34696.6|34698.9|34694.1|6
1650585740000|2022-04-22 00:02:20|34700.9|34696.1|34701.4|34696.6|34702.4|34697.6|34700.4|34695.6|7
1650585750000|2022-04-22 00:02:30|34700.9|34696.1|34702.4|34697.6|34703.4|34698.6|34697.4|34692.6|12
1650585760000|2022-04-22 00:02:40|34702.9|34698.1|34706.4|34701.6|34706.4|34701.6|34701.4|34696.6|5
1650585770000|2022-04-22 00:02:50|34705.9|34701.1|34709.4|34704.6|34709.4|34704.6|34705.9|34701.1|8
1650585780000|2022-04-22 00:03:00|34708.9|34704.1|34714.4|34709.6|34716.4|34711.6|34708.9|34704.1|11
1650585790000|2022-04-22 00:03:10|34714.9|34710.1|34712.4|34707.6|34715.4|34710.6|34711.4|34706.6|4
1650585800000|2022-04-22 00:03:20|34713.9|34709.1|34720.4|34715.6|34720.4|34715.6|34713.9|34709.1|12
1650585810000|2022-04-22 00:03:30|34720.9|34716.1|34724.4|34719.6|34725.4|34720.6|34720.9|34716.1|5
1650585820000|2022-04-22 00:03:40|34724.9|34720.1|34727.4|34722.6|34727.9|34723.1|34723.9|34719.1|24
1650585830000|2022-04-22 00:03:50|34726.4|34721.6|34722.4|34717.6|34727.4|34722.6|34722.4|34717.6|10
1650585840000|2022-04-22 00:04:00|34721.9|34717.1|34722.4|34717.6|34723.4|34718.6|34720.9|34716.1|3
1650585850000|2022-04-22 00:04:10|34723.4|34718.6|34728.4|34723.6|34728.4|34723.6|34723.4|34718.6|15
1650585860000|2022-04-22 00:04:20|34727.4|34722.6|34723.4|34718.6|34727.9|34723.1|34723.4|34718.6|4
1650585870000|2022-04-22 00:04:30|34722.9|34718.1|34725.4|34720.6|34725.4|34720.6|34722.9|34718.1|9
1650585880000|2022-04-22 00:04:40|34724.9|34720.1|34727.4|34722.6|34727.9|34723.1|34723.9|34719.1|4
1650585890000|2022-04-22 00:04:50|34726.9|34722.1|34725.4|34720.6|34727.4|34722.6|34724.4|34719.6|3
1650585900000|2022-04-22 00:05:00|34725.9|34721.1|34723.9|34719.1|34727.4|34722.6|34721.4|34716.6|13
1650585910000|2022-04-22 00:05:10|34723.4|34718.6|34722.4|34717.6|34724.9|34720.1|34721.4|34716.6|4
1650585920000|2022-04-22 00:05:20|34722.9|34718.1|34723.4|34718.6|34725.4|34720.6|34722.4|34717.6|1
1650585930000|2022-04-22 00:05:30|34723.9|34719.1|34724.4|34719.6|34724.9|34720.1|34722.4|34717.6|1
1650585940000|2022-04-22 00:05:40|34723.9|34719.1|34725.9|34721.1|34725.9|34721.1|34721.9|34717.1|3
1650585950000|2022-04-22 00:05:50|34725.4|34720.6|34729.4|34724.6|34731.4|34726.6|34725.4|34720.6|25
1650585960000|2022-04-22 00:06:00|34729.9|34725.1|34725.9|34721.1|34729.9|34725.1|34725.4|34720.6|21
1650585970000|2022-04-22 00:06:10|34726.4|34721.6|34722.4|34717.6|34727.4|34722.6|34721.9|34717.1|17
1650585980000|2022-04-22 00:06:20|34722.9|34718.1|34723.4|34718.6|34723.9|34719.1|34722.4|34717.6|0
1650585990000|2022-04-22 00:06:30|34722.9|34718.1|34726.4|34721.6|34726.9|34722.1|34722.9|34718.1|4
1650586000000|2022-04-22 00:06:40|34725.9|34721.1|34726.4|34721.6|34726.4|34721.6|34724.4|34719.6|4
1650586010000|2022-04-22 00:06:50|34726.9|34722.1|34725.4|34720.6|34728.4|34723.6|34725.4|34720.6|6
1650586020000|2022-04-22 00:07:00|34725.9|34721.1|34728.9|34724.1|34728.9|34724.1|34725.4|34720.6|13
1650586030000|2022-04-22 00:07:10|34730.4|34725.6|34734.4|34729.6|34734.4|34729.6|34730.4|34725.6|4
1650586040000|2022-04-22 00:07:20|34733.9|34729.1|34729.9|34725.1|34733.9|34729.1|34729.4|34724.6|8
1650586050000|2022-04-22 00:07:30|34730.4|34725.6|34730.4|34725.6|34731.4|34726.6|34726.4|34721.6|6
1650586060000|2022-04-22 00:07:40|34729.9|34725.1|34730.4|34725.6|34730.4|34725.6|34728.4|34723.6|1
1650586070000|2022-04-22 00:07:50|34729.9|34725.1|34726.9|34722.1|34729.9|34725.1|34726.4|34721.6|21
1650586080000|2022-04-22 00:08:00|34724.9|34720.1|34724.4|34719.6|34725.9|34721.1|34722.9|34718.1|32
1650586090000|2022-04-22 00:08:10|34725.9|34721.1|34725.4|34720.6|34726.4|34721.6|34724.9|34720.1|6
1650586100000|2022-04-22 00:08:20|34725.9|34721.1|34732.4|34727.6|34733.9|34729.1|34725.9|34721.1|10
1650586110000|2022-04-22 00:08:30|34733.4|34728.6|34743.4|34738.6|34743.4|34738.6|34733.4|34728.6|27
1650586120000|2022-04-22 00:08:40|34742.9|34738.1|34744.9|34740.1|34747.4|34742.6|34742.4|34737.6|16
1650586130000|2022-04-22 00:08:50|34744.4|34739.6|34746.4|34741.6|34746.4|34741.6|34743.9|34739.1|9
1650586140000|2022-04-22 00:09:00|34745.9|34741.1|34744.4|34739.6|34745.9|34741.1|34743.4|34738.6|1
1650586150000|2022-04-22 00:09:10|34743.9|34739.1|34744.4|34739.6|34746.4|34741.6|34743.4|34738.6|7
1650586160000|2022-04-22 00:09:20|34744.9|34740.1|34744.9|34740.1|34746.4|34741.6|34743.4|34738.6|3
1650586170000|2022-04-22 00:09:30|34745.4|34740.6|34744.4|34739.6|34746.4|34741.6|34743.4|34738.6|6
1650586180000|2022-04-22 00:09:40|34743.9|34739.1|34742.4|34737.6|34744.4|34739.6|34739.9|34735.1|4
1650586190000|2022-04-22 00:09:50|34742.9|34738.1|34742.4|34737.6|34743.4|34738.6|34742.4|34737.6|2
1650586200000|2022-04-22 00:10:00|34742.9|34738.1|34740.4|34735.6|34743.4|34738.6|34740.4|34735.6|5
1650586210000|2022-04-22 00:10:10|34739.9|34735.1|34741.9|34737.1|34742.9|34738.1|34738.4|34733.6|10
1650586220000|2022-04-22 00:10:20|34742.4|34737.6|34743.4|34738.6|34743.4|34738.6|34740.9|34736.1|13
1650586230000|2022-04-22 00:10:30|34742.9|34738.1|34744.4|34739.6|34746.4|34741.6|34742.4|34737.6|20
1650586240000|2022-04-22 00:10:40|34742.9|34738.1|34740.9|34736.1|34742.9|34738.1|34738.4|34733.6|5
1650586250000|2022-04-22 00:10:50|34741.4|34736.6|34739.4|34734.6|34741.4|34736.6|34737.9|34733.1|3
1650586260000|2022-04-22 00:11:00|34737.9|34733.1|34729.9|34725.1|34738.9|34734.1|34729.9|34725.1|13
1650586270000|2022-04-22 00:11:10|34729.4|34724.6|34728.4|34723.6|34729.4|34724.6|34726.4|34721.6|12
1650586280000|2022-04-22 00:11:20|34727.9|34723.1|34726.4|34721.6|34727.9|34723.1|34723.9|34719.1|3
1650586290000|2022-04-22 00:11:30|34726.9|34722.1|34727.4|34722.6|34728.4|34723.6|34726.9|34722.1|3
1650586300000|2022-04-22 00:11:40|34726.9|34722.1|34725.4|34720.6|34728.4|34723.6|34724.9|34720.1|0
1650586310000|2022-04-22 00:11:50|34725.9|34721.1|34727.4|34722.6|34729.4|34724.6|34725.4|34720.6|2
1650586320000|2022-04-22 00:12:00|34727.9|34723.1|34728.9|34724.1|34728.9|34724.1|34726.4|34721.6|3
1650586330000|2022-04-22 00:12:10|34728.4|34723.6|34729.4|34724.6|34729.4|34724.6|34725.4|34720.6|5
1650586340000|2022-04-22 00:12:20|34728.9|34724.1|34726.9|34722.1|34728.9|34724.1|34723.4|34718.6|8
1650586350000|2022-04-22 00:12:30|34727.4|34722.6|34724.4|34719.6|34727.4|34722.6|34723.9|34719.1|3
1650586360000|2022-04-22 00:12:40|34723.9|34719.1|34715.4|34710.6|34723.9|34719.1|34714.4|34709.6|7
1650586370000|2022-04-22 00:12:50|34714.9|34710.1|34718.4|34713.6|34719.4|34714.6|34714.4|34709.6|0
1650586380000|2022-04-22 00:13:00|34718.9|34714.1|34715.4|34710.6|34722.4|34717.6|34715.4|34710.6|12
1650586390000|2022-04-22 00:13:10|34715.9|34711.1|34708.9|34704.1|34719.4|34714.6|34708.9|34704.1|20
1650586400000|2022-04-22 00:13:20|34709.4|34704.6|34713.4|34708.6|34713.4|34708.6|34708.4|34703.6|14
1650586410000|2022-04-22 00:13:30|34713.9|34709.1|34719.4|34714.6|34721.4|34716.6|34712.4|34707.6|17
1650586420000|2022-04-22 00:13:40|34718.9|34714.1|34718.9|34714.1|34719.4|34714.6|34716.4|34711.6|2
1650586430000|2022-04-22 00:13:50|34718.4|34713.6|34719.4|34714.6|34719.9|34715.1|34716.4|34711.6|4
1650586440000|2022-04-22 00:14:00|34719.9|34715.1|34712.4|34707.6|34720.4|34715.6|34710.4|34705.6|25
1650586450000|2022-04-22 00:14:10|34713.4|34708.6|34711.4|34706.6|34714.9|34710.1|34710.9|34706.1|13
1650586460000|2022-04-22 00:14:20|34710.9|34706.1|34714.4|34709.6|34714.4|34709.6|34710.9|34706.1|3
1650586470000|2022-04-22 00:14:30|34713.9|34709.1|34715.4|34710.6|34716.4|34711.6|34713.4|34708.6|9
1650586480000|2022-04-22 00:14:40|34714.9|34710.1|34721.4|34716.6|34724.4|34719.6|34714.9|34710.1|19
1650586490000|2022-04-22 00:14:50|34721.9|34717.1|34733.4|34728.6|34735.4|34730.6|34721.9|34717.1|17
1650586500000|2022-04-22 00:15:00|34733.9|34729.1|34731.9|34727.1|34736.4|34731.6|34727.9|34723.1|27
1650586510000|2022-04-22 00:15:10|34732.4|34727.6|34731.4|34726.6|34735.4|34730.6|34730.4|34725.6|31
1650586520000|2022-04-22 00:15:20|34732.4|34727.6|34727.9|34723.1|34734.4|34729.6|34727.4|34722.6|13
1650586530000|2022-04-22 00:15:30|34727.4|34722.6|34722.4|34717.6|34728.4|34723.6|34720.9|34716.1|10
1650586540000|2022-04-22 00:15:40|34722.9|34718.1|34720.4|34715.6|34722.9|34718.1|34718.4|34713.6|19
1650586550000|2022-04-22 00:15:50|34718.9|34714.1|34723.4|34718.6|34726.4|34721.6|34718.9|34714.1|27
1650586560000|2022-04-22 00:16:00|34722.9|34718.1|34717.9|34713.1|34723.4|34718.6|34716.9|34712.1|17
1650586570000|2022-04-22 00:16:10|34718.4|34713.6|34717.9|34713.1|34719.4|34714.6|34715.4|34710.6|22
1650586580000|2022-04-22 00:16:20|34718.4|34713.6|34715.4|34710.6|34718.4|34713.6|34711.9|34707.1|10
1650586590000|2022-04-22 00:16:30|34714.9|34710.1|34714.4|34709.6|34715.4|34710.6|34710.9|34706.1|9
1650586600000|2022-04-22 00:16:40|34713.9|34709.1|34717.4|34712.6|34718.4|34713.6|34713.4|34708.6|22
1650586610000|2022-04-22 00:16:50|34716.9|34712.1|34719.4|34714.6|34720.4|34715.6|34716.4|34711.6|7
1650586620000|2022-04-22 00:17:00|34719.9|34715.1|34722.9|34718.1|34725.9|34721.1|34719.9|34715.1|11
1650586630000|2022-04-22 00:17:10|34723.9|34719.1|34719.9|34715.1|34724.9|34720.1|34719.9|34715.1|4
1650586640000|2022-04-22 00:17:20|34720.4|34715.6|34721.4|34716.6|34721.9|34717.1|34718.9|34714.1|3
1650586650000|2022-04-22 00:17:30|34720.9|34716.1|34720.4|34715.6|34720.9|34716.1|34718.9|34714.1|2
1650586660000|2022-04-22 00:17:40|34719.9|34715.1|34716.9|34712.1|34720.4|34715.6|34715.9|34711.1|3
1650586670000|2022-04-22 00:17:50|34716.4|34711.6|34715.9|34711.1|34716.4|34711.6|34714.9|34710.1|2
1650586680000|2022-04-22 00:18:00|34715.4|34710.6|34710.9|34706.1|34715.9|34711.1|34710.4|34705.6|23
1650586690000|2022-04-22 00:18:10|34710.4|34705.6|34715.4|34710.6|34716.4|34711.6|34708.4|34703.6|12
1650586700000|2022-04-22 00:18:20|34715.9|34711.1|34712.4|34707.6|34717.4|34712.6|34711.4|34706.6|3
1650586710000|2022-04-22 00:18:30|34712.9|34708.1|34710.4|34705.6|34714.9|34710.1|34710.4|34705.6|11
1650586720000|2022-04-22 00:18:40|34710.9|34706.1|34708.4|34703.6|34710.9|34706.1|34708.4|34703.6|4
1650586730000|2022-04-22 00:18:50|34708.9|34704.1|34708.9|34704.1|34711.4|34706.6|34708.9|34704.1|8
1650586740000|2022-04-22 00:19:00|34708.4|34703.6|34709.4|34704.6|34709.9|34705.1|34708.4|34703.6|1
1650586750000|2022-04-22 00:19:10|34708.9|34704.1|34707.9|34703.1|34712.9|34708.1|34706.9|34702.1|14
1650586760000|2022-04-22 00:19:20|34707.4|34702.6|34707.4|34702.6|34707.9|34703.1|34705.4|34700.6|8
1650586770000|2022-04-22 00:19:30|34707.9|34703.1|34711.4|34706.6|34711.4|34706.6|34706.4|34701.6|2
1650586780000|2022-04-22 00:19:40|34710.9|34706.1|34709.4|34704.6|34710.9|34706.1|34708.9|34704.1|1
1650586790000|2022-04-22 00:19:50|34709.9|34705.1|34707.4|34702.6|34709.9|34705.1|34707.4|34702.6|11
1650586800000|2022-04-22 00:20:00|34706.9|34702.1|34707.9|34703.1|34708.4|34703.6|34706.9|34702.1|1
1650586810000|2022-04-22 00:20:10|34708.4|34703.6|34710.9|34706.1|34710.9|34706.1|34708.4|34703.6|1
1650586820000|2022-04-22 00:20:20|34709.4|34704.6|34717.4|34712.6|34717.4|34712.6|34708.9|34704.1|7
1650586830000|2022-04-22 00:20:30|34717.9|34713.1|34714.4|34709.6|34719.4|34714.6|34713.9|34709.1|8
1650586840000|2022-04-22 00:20:40|34714.9|34710.1|34712.9|34708.1|34715.4|34710.6|34712.9|34708.1|11
1650586850000|2022-04-22 00:20:50|34712.4|34707.6|34710.4|34705.6|34712.9|34708.1|34710.4|34705.6|12
1650586860000|2022-04-22 00:21:00|34709.9|34705.1|34709.4|34704.6|34710.4|34705.6|34707.4|34702.6|10
1650586870000|2022-04-22 00:21:10|34708.9|34704.1|34706.4|34701.6|34709.4|34704.6|34706.4|34701.6|4
1650586880000|2022-04-22 00:21:20|34707.4|34702.6|34706.4|34701.6|34708.4|34703.6|34705.9|34701.1|11
1650586890000|2022-04-22 00:21:30|34705.9|34701.1|34703.9|34699.1|34706.4|34701.6|34703.4|34698.6|7
1650586900000|2022-04-22 00:21:40|34704.4|34699.6|34711.4|34706.6|34711.4|34706.6|34704.4|34699.6|8
1650586910000|2022-04-22 00:21:50|34711.9|34707.1|34709.4|34704.6|34711.9|34707.1|34708.4|34703.6|2
1650586920000|2022-04-22 00:22:00|34708.9|34704.1|34710.9|34706.1|34714.4|34709.6|34708.9|34704.1|17
1650586930000|2022-04-22 00:22:10|34711.4|34706.6|34710.4|34705.6|34711.9|34707.1|34710.4|34705.6|2
1650586940000|2022-04-22 00:22:20|34711.9|34707.1|34716.9|34712.1|34717.9|34713.1|34711.9|34707.1|18
1650586950000|2022-04-22 00:22:30|34716.4|34711.6|34716.4|34711.6|34718.9|34714.1|34715.9|34711.1|10
1650586960000|2022-04-22 00:22:40|34716.9|34712.1|34714.9|34710.1|34716.9|34712.1|34712.9|34708.1|6
1650586970000|2022-04-22 00:22:50|34715.4|34710.6|34715.4|34710.6|34715.4|34710.6|34714.4|34709.6|1
1650586980000|2022-04-22 00:23:00|34714.9|34710.1|34715.4|34710.6|34717.4|34712.6|34714.9|34710.1|3
1650586990000|2022-04-22 00:23:10|34715.9|34711.1|34716.9|34712.1|34717.9|34713.1|34715.4|34710.6|6
1650587000000|2022-04-22 00:23:20|34716.4|34711.6|34716.4|34711.6|34717.4|34712.6|34713.4|34708.6|4
1650587010000|2022-04-22 00:23:30|34715.9|34711.1|34716.4|34711.6|34716.4|34711.6|34714.4|34709.6|5
1650587020000|2022-04-22 00:23:40|34715.9|34711.1|34714.4|34709.6|34715.9|34711.1|34712.9|34708.1|4
1650587030000|2022-04-22 00:23:50|34713.9|34709.1|34709.4|34704.6|34714.4|34709.6|34709.4|34704.6|6
1650587040000|2022-04-22 00:24:00|34710.4|34705.6|34709.4|34704.6|34712.4|34707.6|34709.4|34704.6|3
1650587050000|2022-04-22 00:24:10|34709.9|34705.1|34710.4|34705.6|34713.4|34708.6|34709.9|34705.1|6
1650587060000|2022-04-22 00:24:20|34710.9|34706.1|34711.4|34706.6|34712.4|34707.6|34708.4|34703.6|4
1650587070000|2022-04-22 00:24:30|34710.9|34706.1|34711.4|34706.6|34711.4|34706.6|34709.4|34704.6|1
1650587080000|2022-04-22 00:24:40|34711.9|34707.1|34711.4|34706.6|34713.4|34708.6|34710.9|34706.1|6
1650587090000|2022-04-22 00:24:50|34711.9|34707.1|34709.4|34704.6|34713.4|34708.6|34708.9|34704.1|4
1650587100000|2022-04-22 00:25:00|34708.9|34704.1|34708.9|34704.1|34709.4|34704.6|34707.9|34703.1|1
1650587110000|2022-04-22 00:25:10|34708.4|34703.6|34706.4|34701.6|34708.4|34703.6|34704.4|34699.6|8
1650587120000|2022-04-22 00:25:20|34706.9|34702.1|34709.9|34705.1|34710.4|34705.6|34706.9|34702.1|8
1650587130000|2022-04-22 00:25:30|34709.4|34704.6|34701.4|34696.6|34709.4|34704.6|34700.9|34696.1|22
1650587140000|2022-04-22 00:25:40|34701.9|34697.1|34703.4|34698.6|34703.4|34698.6|34700.4|34695.6|11
1650587150000|2022-04-22 00:25:50|34702.9|34698.1|34702.9|34698.1|34704.9|34700.1|34702.4|34697.6|8
1650587160000|2022-04-22 00:26:00|34702.4|34697.6|34703.4|34698.6|34703.4|34698.6|34701.4|34696.6|2
1650587170000|2022-04-22 00:26:10|34702.9|34698.1|34699.4|34694.6|34703.4|34698.6|34696.4|34691.6|21
1650587190000|2022-04-22 00:26:30|34697.9|34693.1|34698.4|34693.6|34698.4|34693.6|34695.9|34691.1|5
1650587200000|2022-04-22 00:26:40|34698.9|34694.1|34696.9|34692.1|34698.9|34694.1|34696.4|34691.6|2
1650587210000|2022-04-22 00:26:50|34696.4|34691.6|34698.4|34693.6|34698.4|34693.6|34695.4|34690.6|6
1650587220000|2022-04-22 00:27:00|34698.9|34694.1|34700.9|34696.1|34702.4|34697.6|34698.9|34694.1|13
1650587230000|2022-04-22 00:27:10|34700.4|34695.6|34703.4|34698.6|34703.4|34698.6|34699.4|34694.6|1
1650587240000|2022-04-22 00:27:20|34702.9|34698.1|34702.9|34698.1|34703.9|34699.1|34700.4|34695.6|2
1650587250000|2022-04-22 00:27:30|34701.9|34697.1|34700.9|34696.1|34703.4|34698.6|34700.9|34696.1|2
1650587260000|2022-04-22 00:27:40|34702.4|34697.6|34701.9|34697.1|34702.4|34697.6|34700.4|34695.6|2
1650587270000|2022-04-22 00:27:50|34701.4|34696.6|34698.4|34693.6|34701.4|34696.6|34697.9|34693.1|1
1650587280000|2022-04-22 00:28:00|34697.4|34692.6|34694.4|34689.6|34697.4|34692.6|34693.9|34689.1|16
1650587290000|2022-04-22 00:28:10|34694.9|34690.1|34696.4|34691.6|34696.4|34691.6|34693.4|34688.6|20
1650587300000|2022-04-22 00:28:20|34695.9|34691.1|34696.4|34691.6|34697.4|34692.6|34691.9|34687.1|12
1650587310000|2022-04-22 00:28:30|34695.9|34691.1|34698.4|34693.6|34699.9|34695.1|34695.9|34691.1|7
1650587320000|2022-04-22 00:28:40|34697.9|34693.1|34698.4|34693.6|34698.4|34693.6|34697.4|34692.6|2
1650587330000|2022-04-22 00:28:50|34697.9|34693.1|34698.4|34693.6|34699.4|34694.6|34697.4|34692.6|0
1650587340000|2022-04-22 00:29:00|34698.9|34694.1|34700.4|34695.6|34700.4|34695.6|34698.4|34693.6|3
1650587350000|2022-04-22 00:29:10|34699.9|34695.1|34701.9|34697.1|34701.9|34697.1|34698.4|34693.6|7
1650587360000|2022-04-22 00:29:20|34700.9|34696.1|34701.4|34696.6|34701.4|34696.6|34700.9|34696.1|3
1650587370000|2022-04-22 00:29:30|34701.9|34697.1|34700.9|34696.1|34701.9|34697.1|34700.4|34695.6|0
1650587380000|2022-04-22 00:29:40|34701.4|34696.6|34701.4|34696.6|34703.4|34698.6|34701.4|34696.6|6
1650587390000|2022-04-22 00:29:50|34700.9|34696.1|34699.4|34694.6|34701.4|34696.6|34699.4|34694.6|1
1650587400000|2022-04-22 00:30:00|34698.4|34693.6|34695.9|34691.1|34699.4|34694.6|34694.4|34689.6|8
1650587410000|2022-04-22 00:30:10|34696.4|34691.6|34695.4|34690.6|34698.4|34693.6|34695.4|34690.6|9
1650587420000|2022-04-22 00:30:20|34694.9|34690.1|34695.4|34690.6|34695.4|34690.6|34692.9|34688.1|22
1650587430000|2022-04-22 00:30:30|34695.9|34691.1|34692.4|34687.6|34698.4|34693.6|34692.4|34687.6|33
1650587440000|2022-04-22 00:30:40|34692.9|34688.1|34695.4|34690.6|34695.9|34691.1|34692.9|34688.1|3
1650587450000|2022-04-22 00:30:50|34694.9|34690.1|34694.4|34689.6|34695.4|34690.6|34692.9|34688.1|10
1650587460000|2022-04-22 00:31:00|34694.9|34690.1|34701.4|34696.6|34701.4|34696.6|34693.4|34688.6|9
1650587470000|2022-04-22 00:31:10|34701.9|34697.1|34698.9|34694.1|34701.9|34697.1|34697.4|34692.6|6
1650587480000|2022-04-22 00:31:20|34698.4|34693.6|34696.9|34692.1|34698.9|34694.1|34694.4|34689.6|4
1650587490000|2022-04-22 00:31:30|34697.4|34692.6|34698.4|34693.6|34701.4|34696.6|34696.9|34692.1|9
1650587500000|2022-04-22 00:31:40|34697.9|34693.1|34699.4|34694.6|34699.4|34694.6|34696.4|34691.6|4
1650587510000|2022-04-22 00:31:50|34699.9|34695.1|34700.9|34696.1|34702.9|34698.1|34699.4|34694.6|5
1650587520000|2022-04-22 00:32:00|34701.4|34696.6|34701.4|34696.6|34701.9|34697.1|34698.4|34693.6|4
1650587530000|2022-04-22 00:32:10|34701.9|34697.1|34713.4|34708.6|34713.4|34708.6|34701.4|34696.6|30
1650587540000|2022-04-22 00:32:20|34712.9|34708.1|34713.4|34708.6|34713.4|34708.6|34710.9|34706.1|13
1650587550000|2022-04-22 00:32:30|34712.9|34708.1|34711.9|34707.1|34713.4|34708.6|34710.4|34705.6|6
1650587560000|2022-04-22 00:32:40|34712.4|34707.6|34711.4|34706.6|34712.9|34708.1|34711.4|34706.6|4
1650587570000|2022-04-22 00:32:50|34711.9|34707.1|34712.4|34707.6|34712.9|34708.1|34711.4|34706.6|0
1650587580000|2022-04-22 00:33:00|34712.9|34708.1|34717.4|34712.6|34717.4|34712.6|34712.4|34707.6|8
1650587590000|2022-04-22 00:33:10|34717.9|34713.1|34714.4|34709.6|34717.9|34713.1|34713.4|34708.6|2
1650587600000|2022-04-22 00:33:20|34713.9|34709.1|34713.4|34708.6|34714.4|34709.6|34712.9|34708.1|5
1650587610000|2022-04-22 00:33:30|34714.4|34709.6|34712.4|34707.6|34714.9|34710.1|34712.4|34707.6|3
1650587620000|2022-04-22 00:33:40|34711.9|34707.1|34711.9|34707.1|34712.4|34707.6|34710.4|34705.6|1
1650587630000|2022-04-22 00:33:50|34711.4|34706.6|34712.4|34707.6|34712.4|34707.6|34710.9|34706.1|0
1650587640000|2022-04-22 00:34:00|34712.9|34708.1|34711.4|34706.6|34715.4|34710.6|34711.4|34706.6|7
1650587650000|2022-04-22 00:34:10|34711.9|34707.1|34713.9|34709.1|34715.4|34710.6|34711.4|34706.6|6
1650587660000|2022-04-22 00:34:20|34713.4|34708.6|34713.9|34709.1|34714.4|34709.6|34712.9|34708.1|0
1650587670000|2022-04-22 00:34:30|34713.4|34708.6|34716.4|34711.6|34717.4|34712.6|34713.4|34708.6|0
1650587680000|2022-04-22 00:34:40|34715.9|34711.1|34717.4|34712.6|34717.9|34713.1|34714.4|34709.6|4
1650587690000|2022-04-22 00:34:50|34716.9|34712.1|34720.4|34715.6|34720.4|34715.6|34716.9|34712.1|3
1650587700000|2022-04-22 00:35:00|34720.9|34716.1|34722.9|34718.1|34722.9|34718.1|34719.9|34715.1|9
1650587710000|2022-04-22 00:35:10|34722.4|34717.6|34722.4|34717.6|34722.9|34718.1|34720.4|34715.6|15
1650587720000|2022-04-22 00:35:20|34721.9|34717.1|34720.4|34715.6|34722.4|34717.6|34720.4|34715.6|3
1650587730000|2022-04-22 00:35:30|34720.9|34716.1|34720.4|34715.6|34721.4|34716.6|34719.9|34715.1|3
1650587740000|2022-04-22 00:35:40|34719.9|34715.1|34718.4|34713.6|34720.4|34715.6|34717.9|34713.1|13
1650587750000|2022-04-22 00:35:50|34717.9|34713.1|34714.9|34710.1|34718.4|34713.6|34714.9|34710.1|12
1650587760000|2022-04-22 00:36:00|34715.4|34710.6|34716.4|34711.6|34718.4|34713.6|34714.9|34710.1|4
1650587770000|2022-04-22 00:36:10|34716.9|34712.1|34717.4|34712.6|34718.4|34713.6|34715.9|34711.1|0
1650587780000|2022-04-22 00:36:20|34717.9|34713.1|34718.4|34713.6|34719.4|34714.6|34717.9|34713.1|0
1650587790000|2022-04-22 00:36:30|34718.9|34714.1|34716.4|34711.6|34718.9|34714.1|34715.9|34711.1|11
1650587800000|2022-04-22 00:36:40|34715.9|34711.1|34717.9|34713.1|34719.4|34714.6|34715.4|34710.6|2
1650587810000|2022-04-22 00:36:50|34717.4|34712.6|34716.4|34711.6|34718.4|34713.6|34715.9|34711.1|2
1650587820000|2022-04-22 00:37:00|34716.9|34712.1|34716.4|34711.6|34718.4|34713.6|34714.9|34710.1|20
1650587830000|2022-04-22 00:37:10|34715.9|34711.1|34713.4|34708.6|34715.9|34711.1|34713.4|34708.6|0
1650587840000|2022-04-22 00:37:20|34713.9|34709.1|34711.4|34706.6|34714.4|34709.6|34706.9|34702.1|7
1650587850000|2022-04-22 00:37:30|34710.4|34705.6|34708.4|34703.6|34712.9|34708.1|34708.4|34703.6|9
1650587860000|2022-04-22 00:37:40|34707.9|34703.1|34711.4|34706.6|34711.4|34706.6|34707.9|34703.1|4
1650587870000|2022-04-22 00:37:50|34710.9|34706.1|34711.4|34706.6|34712.4|34707.6|34710.4|34705.6|3
1650587880000|2022-04-22 00:38:00|34711.9|34707.1|34709.4|34704.6|34713.9|34709.1|34709.4|34704.6|5
1650587890000|2022-04-22 00:38:10|34708.9|34704.1|34710.4|34705.6|34712.9|34708.1|34708.4|34703.6|6
1650587900000|2022-04-22 00:38:20|34710.9|34706.1|34708.4|34703.6|34711.4|34706.6|34708.4|34703.6|38
1650587910000|2022-04-22 00:38:30|34707.9|34703.1|34711.4|34706.6|34711.4|34706.6|34706.4|34701.6|7
1650587920000|2022-04-22 00:38:40|34710.9|34706.1|34708.4|34703.6|34710.9|34706.1|34708.4|34703.6|0
1650587930000|2022-04-22 00:38:50|34708.9|34704.1|34703.9|34699.1|34709.4|34704.6|34702.4|34697.6|25
1650587940000|2022-04-22 00:39:00|34704.4|34699.6|34702.4|34697.6|34707.4|34702.6|34700.4|34695.6|14
1650587950000|2022-04-22 00:39:10|34701.9|34697.1|34708.4|34703.6|34708.4|34703.6|34701.9|34697.1|9
1650587960000|2022-04-22 00:39:20|34707.9|34703.1|34709.9|34705.1|34709.9|34705.1|34707.4|34702.6|3
1650587970000|2022-04-22 00:39:30|34710.4|34705.6|34710.4|34705.6|34710.9|34706.1|34708.4|34703.6|3
1650587980000|2022-04-22 00:39:40|34710.9|34706.1|34710.9|34706.1|34713.4|34708.6|34710.4|34705.6|3
1650587990000|2022-04-22 00:39:50|34710.4|34705.6|34713.4|34708.6|34714.4|34709.6|34710.4|34705.6|6
1650588000000|2022-04-22 00:40:00|34714.4|34709.6|34714.9|34710.1|34716.4|34711.6|34714.4|34709.6|6
1650588010000|2022-04-22 00:40:10|34715.4|34710.6|34714.4|34709.6|34715.9|34711.1|34713.9|34709.1|0
1650588020000|2022-04-22 00:40:20|34713.4|34708.6|34711.4|34706.6|34713.4|34708.6|34709.4|34704.6|6
1650588030000|2022-04-22 00:40:30|34710.9|34706.1|34709.9|34705.1|34712.4|34707.6|34709.4|34704.6|2
1650588040000|2022-04-22 00:40:40|34709.4|34704.6|34705.9|34701.1|34709.4|34704.6|34705.4|34700.6|16
1650588050000|2022-04-22 00:40:50|34705.4|34700.6|34703.4|34698.6|34705.4|34700.6|34700.4|34695.6|9
1650588060000|2022-04-22 00:41:00|34702.9|34698.1|34705.4|34700.6|34705.9|34701.1|34702.4|34697.6|3
1650588070000|2022-04-22 00:41:10|34704.9|34700.1|34703.4|34698.6|34704.9|34700.1|34702.4|34697.6|3
1650588080000|2022-04-22 00:41:20|34702.9|34698.1|34700.9|34696.1|34705.9|34701.1|34700.9|34696.1|16
1650588090000|2022-04-22 00:41:30|34701.4|34696.6|34706.4|34701.6|34706.4|34701.6|34700.9|34696.1|7
1650588100000|2022-04-22 00:41:40|34706.9|34702.1|34704.4|34699.6|34708.4|34703.6|34703.9|34699.1|32
1650588110000|2022-04-22 00:41:50|34703.9|34699.1|34706.9|34702.1|34708.4|34703.6|34703.9|34699.1|5
1650588120000|2022-04-22 00:42:00|34707.4|34702.6|34707.4|34702.6|34709.4|34704.6|34705.9|34701.1|8
1650588130000|2022-04-22 00:42:10|34706.9|34702.1|34708.4|34703.6|34709.4|34704.6|34706.9|34702.1|1
1650588140000|2022-04-22 00:42:20|34708.9|34704.1|34707.4|34702.6|34709.4|34704.6|34706.9|34702.1|0
1650588150000|2022-04-22 00:42:30|34707.9|34703.1|34707.9|34703.1|34708.9|34704.1|34707.4|34702.6|1
1650588160000|2022-04-22 00:42:40|34705.9|34701.1|34707.9|34703.1|34707.9|34703.1|34705.9|34701.1|3
1650588170000|2022-04-22 00:42:50|34707.4|34702.6|34707.9|34703.1|34708.9|34704.1|34706.9|34702.1|1
1650588180000|2022-04-22 00:43:00|34708.4|34703.6|34707.9|34703.1|34708.9|34704.1|34705.9|34701.1|1
1650588190000|2022-04-22 00:43:10|34708.4|34703.6|34708.4|34703.6|34710.9|34706.1|34707.9|34703.1|2
1650588200000|2022-04-22 00:43:20|34709.4|34704.6|34704.4|34699.6|34709.4|34704.6|34703.4|34698.6|7
1650588210000|2022-04-22 00:43:30|34704.9|34700.1|34703.4|34698.6|34704.9|34700.1|34702.4|34697.6|1
1650588220000|2022-04-22 00:43:40|34702.9|34698.1|34702.4|34697.6|34703.4|34698.6|34700.4|34695.6|1
1650588230000|2022-04-22 00:43:50|34701.9|34697.1|34702.4|34697.6|34703.4|34698.6|34701.4|34696.6|0
1650588240000|2022-04-22 00:44:00|34701.4|34696.6|34701.9|34697.1|34702.4|34697.6|34696.9|34692.1|18
1650588250000|2022-04-22 00:44:10|34702.4|34697.6|34700.4|34695.6|34702.4|34697.6|34699.9|34695.1|1
1650588260000|2022-04-22 00:44:20|34700.9|34696.1|34694.9|34690.1|34700.9|34696.1|34694.9|34690.1|4
1650588270000|2022-04-22 00:44:30|34694.4|34689.6|34678.4|34673.6|34695.4|34690.6|34673.9|34669.1|152
1650588280000|2022-04-22 00:44:40|34677.9|34673.1|34674.9|34670.1|34678.9|34674.1|34673.4|34668.6|19
1650588290000|2022-04-22 00:44:50|34673.4|34668.6|34670.9|34666.1|34673.9|34669.1|34668.4|34663.6|47
1650588300000|2022-04-22 00:45:00|34671.4|34666.6|34671.4|34666.6|34671.4|34666.6|34667.4|34662.6|32
1650588310000|2022-04-22 00:45:10|34670.9|34666.1|34654.4|34649.6|34670.9|34666.1|34652.9|34648.1|78
1650588320000|2022-04-22 00:45:20|34653.9|34649.1|34639.4|34634.6|34656.4|34651.6|34631.4|34626.6|268
1650588330000|2022-04-22 00:45:30|34638.9|34634.1|34628.4|34623.6|34639.9|34635.1|34627.4|34622.6|98
1650588340000|2022-04-22 00:45:40|34628.9|34624.1|34628.9|34624.1|34631.4|34626.6|34626.4|34621.6|62
1650588350000|2022-04-22 00:45:50|34629.4|34624.6|34627.9|34623.1|34629.4|34624.6|34619.4|34614.6|71
1650588360000|2022-04-22 00:46:00|34627.4|34622.6|34621.4|34616.6|34629.4|34624.6|34618.9|34614.1|40
1650588370000|2022-04-22 00:46:10|34621.9|34617.1|34623.9|34619.1|34624.4|34619.6|34617.4|34612.6|61
1650588380000|2022-04-22 00:46:20|34624.4|34619.6|34628.4|34623.6|34628.9|34624.1|34624.4|34619.6|20
1650588390000|2022-04-22 00:46:30|34628.9|34624.1|34634.4|34629.6|34634.9|34630.1|34628.9|34624.1|52
1650588400000|2022-04-22 00:46:40|34634.9|34630.1|34629.4|34624.6|34634.9|34630.1|34626.4|34621.6|28
1650588410000|2022-04-22 00:46:50|34628.9|34624.1|34625.4|34620.6|34629.9|34625.1|34624.4|34619.6|19
1650588420000|2022-04-22 00:47:00|34625.9|34621.1|34623.4|34618.6|34629.4|34624.6|34622.9|34618.1|28
1650588430000|2022-04-22 00:47:10|34623.9|34619.1|34625.4|34620.6|34625.4|34620.6|34621.4|34616.6|20
1650588440000|2022-04-22 00:47:20|34624.9|34620.1|34617.4|34612.6|34625.4|34620.6|34616.4|34611.6|31
1650588450000|2022-04-22 00:47:30|34617.9|34613.1|34615.4|34610.6|34620.4|34615.6|34614.9|34610.1|45
1650588460000|2022-04-22 00:47:40|34616.4|34611.6|34612.9|34608.1|34616.4|34611.6|34611.9|34607.1|22
1650588470000|2022-04-22 00:47:50|34613.4|34608.6|34615.4|34610.6|34617.4|34612.6|34610.9|34606.1|47
1650588480000|2022-04-22 00:48:00|34614.9|34610.1|34616.4|34611.6|34618.4|34613.6|34614.4|34609.6|22
1650588490000|2022-04-22 00:48:10|34616.9|34612.1|34614.9|34610.1|34616.9|34612.1|34614.4|34609.6|10
1650588500000|2022-04-22 00:48:20|34614.4|34609.6|34617.4|34612.6|34618.9|34614.1|34614.4|34609.6|17
1650588510000|2022-04-22 00:48:30|34617.9|34613.1|34619.4|34614.6|34620.4|34615.6|34617.4|34612.6|1
1650588520000|2022-04-22 00:48:40|34619.9|34615.1|34620.4|34615.6|34621.4|34616.6|34618.4|34613.6|9
1650588530000|2022-04-22 00:48:50|34620.9|34616.1|34623.9|34619.1|34624.9|34620.1|34620.9|34616.1|13
1650588540000|2022-04-22 00:49:00|34623.4|34618.6|34620.9|34616.1|34623.4|34618.6|34619.4|34614.6|9
1650588550000|2022-04-22 00:49:10|34621.4|34616.6|34622.4|34617.6|34622.9|34618.1|34621.4|34616.6|3
1650588560000|2022-04-22 00:49:20|34621.9|34617.1|34619.9|34615.1|34621.9|34617.1|34619.9|34615.1|8
1650588570000|2022-04-22 00:49:30|34620.4|34615.6|34622.4|34617.6|34623.4|34618.6|34620.4|34615.6|10
1650588580000|2022-04-22 00:49:40|34621.9|34617.1|34620.4|34615.6|34623.4|34618.6|34619.9|34615.1|8
1650588590000|2022-04-22 00:49:50|34619.9|34615.1|34610.4|34605.6|34623.4|34618.6|34609.4|34604.6|40
1650588600000|2022-04-22 00:50:00|34610.9|34606.1|34616.4|34611.6|34616.4|34611.6|34610.9|34606.1|22
1650588610000|2022-04-22 00:50:10|34615.4|34610.6|34614.9|34610.1|34617.4|34612.6|34613.4|34608.6|18
1650588620000|2022-04-22 00:50:20|34614.4|34609.6|34611.4|34606.6|34614.9|34610.1|34611.4|34606.6|7
1650588630000|2022-04-22 00:50:30|34611.9|34607.1|34612.4|34607.6|34612.4|34607.6|34607.9|34603.1|39
1650588640000|2022-04-22 00:50:40|34611.9|34607.1|34611.9|34607.1|34613.9|34609.1|34610.4|34605.6|7
1650588650000|2022-04-22 00:50:50|34611.4|34606.6|34614.9|34610.1|34618.9|34614.1|34610.4|34605.6|22
1650588660000|2022-04-22 00:51:00|34615.4|34610.6|34608.4|34603.6|34615.4|34610.6|34608.4|34603.6|12
1650588670000|2022-04-22 00:51:10|34607.9|34603.1|34606.4|34601.6|34607.9|34603.1|34604.9|34600.1|5
1650588680000|2022-04-22 00:51:20|34610.4|34605.6|34610.9|34606.1|34612.9|34608.1|34608.9|34604.1|48
1650588690000|2022-04-22 00:51:30|34610.4|34605.6|34614.4|34609.6|34614.9|34610.1|34609.4|34604.6|5
1650588700000|2022-04-22 00:51:40|34614.9|34610.1|34619.4|34614.6|34621.9|34617.1|34614.9|34610.1|10
1650588710000|2022-04-22 00:51:50|34618.9|34614.1|34618.9|34614.1|34618.9|34614.1|34616.9|34612.1|5
1650588720000|2022-04-22 00:52:00|34619.4|34614.6|34621.4|34616.6|34621.4|34616.6|34618.9|34614.1|2
1650588730000|2022-04-22 00:52:10|34620.4|34615.6|34629.4|34624.6|34629.4|34624.6|34618.9|34614.1|24
1650588740000|2022-04-22 00:52:20|34629.9|34625.1|34633.4|34628.6|34634.4|34629.6|34627.9|34623.1|15
1650588750000|2022-04-22 00:52:30|34632.9|34628.1|34633.4|34628.6|34633.9|34629.1|34629.4|34624.6|25
1650588760000|2022-04-22 00:52:40|34632.9|34628.1|34631.4|34626.6|34632.9|34628.1|34630.4|34625.6|9
1650588770000|2022-04-22 00:52:50|34629.4|34624.6|34620.9|34616.1|34629.4|34624.6|34617.4|34612.6|31
1650588780000|2022-04-22 00:53:00|34620.4|34615.6|34625.4|34620.6|34626.4|34621.6|34619.4|34614.6|28
1650588790000|2022-04-22 00:53:10|34625.9|34621.1|34625.4|34620.6|34626.4|34621.6|34622.4|34617.6|12
1650588800000|2022-04-22 00:53:20|34625.9|34621.1|34626.4|34621.6|34627.9|34623.1|34624.4|34619.6|20
1650588810000|2022-04-22 00:53:30|34625.9|34621.1|34628.4|34623.6|34630.4|34625.6|34625.9|34621.1|6
1650588820000|2022-04-22 00:53:40|34627.9|34623.1|34628.4|34623.6|34628.9|34624.1|34626.9|34622.1|2
1650588830000|2022-04-22 00:53:50|34628.9|34624.1|34628.4|34623.6|34630.9|34626.1|34627.4|34622.6|6
1650588840000|2022-04-22 00:54:00|34630.4|34625.6|34633.4|34628.6|34633.9|34629.1|34629.4|34624.6|26
1650588850000|2022-04-22 00:54:10|34633.9|34629.1|34634.4|34629.6|34635.4|34630.6|34632.9|34628.1|2
1650588860000|2022-04-22 00:54:20|34633.9|34629.1|34632.4|34627.6|34635.4|34630.6|34632.4|34627.6|13
1650588870000|2022-04-22 00:54:30|34631.9|34627.1|34628.9|34624.1|34632.9|34628.1|34628.9|34624.1|2
1650588880000|2022-04-22 00:54:40|34628.4|34623.6|34631.4|34626.6|34631.4|34626.6|34628.4|34623.6|3
1650588890000|2022-04-22 00:54:50|34630.9|34626.1|34629.9|34625.1|34633.4|34628.6|34629.9|34625.1|3
1650588900000|2022-04-22 00:55:00|34630.4|34625.6|34629.4|34624.6|34632.4|34627.6|34628.4|34623.6|6
1650588910000|2022-04-22 00:55:10|34629.9|34625.1|34630.4|34625.6|34630.4|34625.6|34627.9|34623.1|2
1650588920000|2022-04-22 00:55:20|34629.9|34625.1|34635.4|34630.6|34636.4|34631.6|34629.4|34624.6|11
1650588930000|2022-04-22 00:55:30|34635.9|34631.1|34643.9|34639.1|34644.9|34640.1|34635.9|34631.1|13
1650588940000|2022-04-22 00:55:40|34642.9|34638.1|34637.9|34633.1|34642.9|34638.1|34634.9|34630.1|48
1650588950000|2022-04-22 00:55:50|34638.4|34633.6|34642.9|34638.1|34643.4|34638.6|34638.4|34633.6|6
1650588960000|2022-04-22 00:56:00|34642.4|34637.6|34640.9|34636.1|34646.4|34641.6|34640.4|34635.6|28
1650588970000|2022-04-22 00:56:10|34640.4|34635.6|34639.9|34635.1|34641.4|34636.6|34638.4|34633.6|7
1650588980000|2022-04-22 00:56:20|34642.4|34637.6|34642.4|34637.6|34644.4|34639.6|34641.4|34636.6|12
1650588990000|2022-04-22 00:56:30|34642.9|34638.1|34645.4|34640.6|34645.4|34640.6|34642.4|34637.6|9
1650589000000|2022-04-22 00:56:40|34645.9|34641.1|34647.4|34642.6|34649.4|34644.6|34645.9|34641.1|3
1650589010000|2022-04-22 00:56:50|34647.9|34643.1|34650.4|34645.6|34650.4|34645.6|34646.9|34642.1|2
1650589020000|2022-04-22 00:57:00|34650.9|34646.1|34649.4|34644.6|34650.9|34646.1|34647.9|34643.1|7
1650589030000|2022-04-22 00:57:10|34649.9|34645.1|34648.9|34644.1|34650.4|34645.6|34648.4|34643.6|3
1650589040000|2022-04-22 00:57:20|34649.4|34644.6|34652.4|34647.6|34652.9|34648.1|34649.4|34644.6|20
1650589050000|2022-04-22 00:57:30|34652.9|34648.1|34650.4|34645.6|34653.9|34649.1|34649.4|34644.6|6
1650589060000|2022-04-22 00:57:40|34649.9|34645.1|34652.4|34647.6|34653.4|34648.6|34649.4|34644.6|8
1650589070000|2022-04-22 00:57:50|34651.4|34646.6|34649.4|34644.6|34651.4|34646.6|34649.4|34644.6|15
1650589080000|2022-04-22 00:58:00|34648.9|34644.1|34650.4|34645.6|34650.4|34645.6|34647.9|34643.1|6
1650589090000|2022-04-22 00:58:10|34649.9|34645.1|34645.4|34640.6|34650.4|34645.6|34643.9|34639.1|20
1650589100000|2022-04-22 00:58:20|34644.9|34640.1|34640.4|34635.6|34645.4|34640.6|34640.4|34635.6|30
1650589110000|2022-04-22 00:58:30|34640.9|34636.1|34643.4|34638.6|34643.4|34638.6|34640.4|34635.6|10
1650589120000|2022-04-22 00:58:40|34642.9|34638.1|34647.4|34642.6|34650.4|34645.6|34642.9|34638.1|9
1650589130000|2022-04-22 00:58:50|34646.9|34642.1|34645.9|34641.1|34648.9|34644.1|34645.4|34640.6|5
1650589140000|2022-04-22 00:59:00|34646.9|34642.1|34649.4|34644.6|34650.9|34646.1|34646.4|34641.6|18
1650589150000|2022-04-22 00:59:10|34648.9|34644.1|34646.4|34641.6|34649.4|34644.6|34646.4|34641.6|6
1650589160000|2022-04-22 00:59:20|34648.9|34644.1|34648.4|34643.6|34651.4|34646.6|34647.9|34643.1|10
1650589170000|2022-04-22 00:59:30|34648.9|34644.1|34648.4|34643.6|34650.4|34645.6|34648.4|34643.6|2
1650589180000|2022-04-22 00:59:40|34648.9|34644.1|34649.4|34644.6|34650.9|34646.1|34648.4|34643.6|2
1650589190000|2022-04-22 00:59:50|34649.9|34645.1|34657.4|34652.6|34658.9|34654.1|34649.9|34645.1|12
1650589200000|2022-04-22 01:00:00|34656.9|34652.1|34658.9|34654.1|34659.4|34654.6|34656.4|34651.6|8
1650589210000|2022-04-22 01:00:10|34658.4|34653.6|34658.4|34653.6|34659.9|34655.1|34657.4|34652.6|6
1650589220000|2022-04-22 01:00:20|34658.9|34654.1|34648.4|34643.6|34659.9|34655.1|34646.9|34642.1|52
1650589230000|2022-04-22 01:00:30|34647.9|34643.1|34649.4|34644.6|34650.4|34645.6|34647.4|34642.6|5
1650589240000|2022-04-22 01:00:40|34649.9|34645.1|34651.4|34646.6|34651.4|34646.6|34648.9|34644.1|21
1650589250000|2022-04-22 01:00:50|34650.9|34646.1|34654.9|34650.1|34655.4|34650.6|34648.9|34644.1|18
1650589260000|2022-04-22 01:01:00|34655.4|34650.6|34654.4|34649.6|34656.9|34652.1|34652.9|34648.1|15
1650589270000|2022-04-22 01:01:10|34653.9|34649.1|34653.4|34648.6|34653.9|34649.1|34652.4|34647.6|0
1650589280000|2022-04-22 01:01:20|34652.9|34648.1|34654.4|34649.6|34655.4|34650.6|34652.4|34647.6|13
1650589290000|2022-04-22 01:01:30|34654.9|34650.1|34658.4|34653.6|34660.4|34655.6|34652.9|34648.1|14
1650589300000|2022-04-22 01:01:40|34657.9|34653.1|34660.4|34655.6|34661.4|34656.6|34657.9|34653.1|8
1650589310000|2022-04-22 01:01:50|34660.9|34656.1|34656.4|34651.6|34660.9|34656.1|34654.9|34650.1|22
1650589320000|2022-04-22 01:02:00|34655.9|34651.1|34656.4|34651.6|34657.4|34652.6|34655.4|34650.6|9
1650589330000|2022-04-22 01:02:10|34656.9|34652.1|34652.4|34647.6|34657.4|34652.6|34651.4|34646.6|12
1650589340000|2022-04-22 01:02:20|34651.9|34647.1|34652.4|34647.6|34654.4|34649.6|34650.4|34645.6|1
1650589350000|2022-04-22 01:02:30|34651.9|34647.1|34653.4|34648.6|34654.4|34649.6|34651.4|34646.6|4
1650589360000|2022-04-22 01:02:40|34652.9|34648.1|34655.4|34650.6|34657.9|34653.1|34652.9|34648.1|4
1650589370000|2022-04-22 01:02:50|34655.9|34651.1|34657.4|34652.6|34659.9|34655.1|34655.4|34650.6|10
1650589380000|2022-04-22 01:03:00|34657.9|34653.1|34657.4|34652.6|34658.9|34654.1|34654.9|34650.1|11
1650589390000|2022-04-22 01:03:10|34657.9|34653.1|34654.4|34649.6|34657.9|34653.1|34653.9|34649.1|26
1650589400000|2022-04-22 01:03:20|34653.9|34649.1|34650.4|34645.6|34654.4|34649.6|34650.4|34645.6|14
1650589410000|2022-04-22 01:03:30|34649.9|34645.1|34649.4|34644.6|34650.4|34645.6|34649.4|34644.6|6
1650589420000|2022-04-22 01:03:40|34650.4|34645.6|34648.4|34643.6|34650.4|34645.6|34647.4|34642.6|9
1650589430000|2022-04-22 01:03:50|34648.9|34644.1|34647.4|34642.6|34648.9|34644.1|34646.9|34642.1|1
1650589440000|2022-04-22 01:04:00|34646.9|34642.1|34647.9|34643.1|34647.9|34643.1|34646.4|34641.6|6
1650589450000|2022-04-22 01:04:10|34647.4|34642.6|34646.4|34641.6|34648.9|34644.1|34646.4|34641.6|4
1650589460000|2022-04-22 01:04:20|34646.9|34642.1|34644.9|34640.1|34647.9|34643.1|34644.4|34639.6|5
1650589470000|2022-04-22 01:04:30|34645.4|34640.6|34646.4|34641.6|34646.4|34641.6|34643.9|34639.1|5
1650589480000|2022-04-22 01:04:40|34646.9|34642.1|34649.4|34644.6|34649.9|34645.1|34646.9|34642.1|5
1650589490000|2022-04-22 01:04:50|34648.9|34644.1|34647.4|34642.6|34648.9|34644.1|34646.9|34642.1|7
1650589500000|2022-04-22 01:05:00|34647.9|34643.1|34648.4|34643.6|34648.9|34644.1|34647.4|34642.6|3
1650589510000|2022-04-22 01:05:10|34648.9|34644.1|34651.9|34647.1|34652.4|34647.6|34648.4|34643.6|4
1650589520000|2022-04-22 01:05:20|34652.4|34647.6|34652.4|34647.6|34652.9|34648.1|34651.4|34646.6|0
1650589530000|2022-04-22 01:05:30|34652.9|34648.1|34652.4|34647.6|34653.4|34648.6|34652.4|34647.6|0
1650589540000|2022-04-22 01:05:40|34651.9|34647.1|34652.4|34647.6|34652.9|34648.1|34651.4|34646.6|5
1650589550000|2022-04-22 01:05:50|34652.9|34648.1|34650.4|34645.6|34652.9|34648.1|34649.4|34644.6|7
1650589560000|2022-04-22 01:06:00|34649.9|34645.1|34647.4|34642.6|34650.4|34645.6|34646.4|34641.6|5
1650589570000|2022-04-22 01:06:10|34647.9|34643.1|34649.4|34644.6|34649.9|34645.1|34647.4|34642.6|3
1650589580000|2022-04-22 01:06:20|34648.9|34644.1|34647.9|34643.1|34648.9|34644.1|34647.4|34642.6|1
1650589590000|2022-04-22 01:06:30|34647.4|34642.6|34645.4|34640.6|34647.4|34642.6|34645.4|34640.6|12
1650589600000|2022-04-22 01:06:40|34644.9|34640.1|34642.4|34637.6|34645.4|34640.6|34642.4|34637.6|9
1650589610000|2022-04-22 01:06:50|34643.4|34638.6|34645.9|34641.1|34647.9|34643.1|34643.4|34638.6|12
1650589620000|2022-04-22 01:07:00|34645.4|34640.6|34647.9|34643.1|34647.9|34643.1|34645.4|34640.6|6
1650589630000|2022-04-22 01:07:10|34647.4|34642.6|34647.4|34642.6|34648.9|34644.1|34646.4|34641.6|9
1650589640000|2022-04-22 01:07:20|34647.9|34643.1|34648.4|34643.6|34649.4|34644.6|34647.9|34643.1|2
1650589650000|2022-04-22 01:07:30|34647.9|34643.1|34646.9|34642.1|34647.9|34643.1|34646.4|34641.6|2
1650589660000|2022-04-22 01:07:40|34646.4|34641.6|34646.9|34642.1|34646.9|34642.1|34646.4|34641.6|0
1650589670000|2022-04-22 01:07:50|34646.4|34641.6|34644.9|34640.1|34646.4|34641.6|34644.4|34639.6|13
1650589680000|2022-04-22 01:08:00|34645.4|34640.6|34645.4|34640.6|34645.4|34640.6|34643.4|34638.6|3
1650589690000|2022-04-22 01:08:10|34644.9|34640.1|34647.4|34642.6|34647.4|34642.6|34644.9|34640.1|6
1650589700000|2022-04-22 01:08:20|34646.9|34642.1|34645.4|34640.6|34647.4|34642.6|34645.4|34640.6|5
1650589710000|2022-04-22 01:08:30|34645.9|34641.1|34648.9|34644.1|34649.4|34644.6|34645.4|34640.6|7
1650589720000|2022-04-22 01:08:40|34648.4|34643.6|34648.4|34643.6|34649.4|34644.6|34648.4|34643.6|4
1650589730000|2022-04-22 01:08:50|34647.9|34643.1|34649.4|34644.6|34649.9|34645.1|34647.4|34642.6|1
1650589740000|2022-04-22 01:09:00|34649.9|34645.1|34648.9|34644.1|34649.9|34645.1|34648.4|34643.6|2
1650589750000|2022-04-22 01:09:10|34648.4|34643.6|34648.9|34644.1|34649.4|34644.6|34648.4|34643.6|2
1650589760000|2022-04-22 01:09:20|34648.4|34643.6|34651.4|34646.6|34651.4|34646.6|34647.4|34642.6|8
1650589770000|2022-04-22 01:09:30|34650.9|34646.1|34650.9|34646.1|34650.9|34646.1|34649.9|34645.1|2
1650589780000|2022-04-22 01:09:40|34651.4|34646.6|34654.4|34649.6|34654.9|34650.1|34651.4|34646.6|2
1650589790000|2022-04-22 01:09:50|34653.9|34649.1|34656.4|34651.6|34656.9|34652.1|34653.9|34649.1|1
1650589800000|2022-04-22 01:10:00|34656.9|34652.1|34657.4|34652.6|34658.9|34654.1|34656.4|34651.6|7
1650589810000|2022-04-22 01:10:10|34657.9|34653.1|34657.9|34653.1|34658.4|34653.6|34656.4|34651.6|2
1650589820000|2022-04-22 01:10:20|34656.4|34651.6|34656.4|34651.6|34657.4|34652.6|34655.4|34650.6|1
1650589830000|2022-04-22 01:10:30|34655.9|34651.1|34652.4|34647.6|34655.9|34651.1|34649.9|34645.1|24
1650589840000|2022-04-22 01:10:40|34652.9|34648.1|34652.4|34647.6|34654.4|34649.6|34652.4|34647.6|0
1650589850000|2022-04-22 01:10:50|34651.9|34647.1|34650.4|34645.6|34653.4|34648.6|34650.4|34645.6|0
1650589860000|2022-04-22 01:11:00|34649.9|34645.1|34650.9|34646.1|34651.4|34646.6|34649.4|34644.6|0
1650589870000|2022-04-22 01:11:10|34651.4|34646.6|34649.9|34645.1|34651.4|34646.6|34649.4|34644.6|1
1650589880000|2022-04-22 01:11:20|34649.4|34644.6|34650.4|34645.6|34650.4|34645.6|34649.4|34644.6|3
1650589890000|2022-04-22 01:11:30|34652.4|34647.6|34654.4|34649.6|34655.9|34651.1|34650.9|34646.1|29
1650589900000|2022-04-22 01:11:40|34653.9|34649.1|34654.4|34649.6|34654.9|34650.1|34653.4|34648.6|1
1650589910000|2022-04-22 01:11:50|34653.4|34648.6|34656.4|34651.6|34656.9|34652.1|34652.4|34647.6|10
1650589920000|2022-04-22 01:12:00|34655.9|34651.1|34655.4|34650.6|34656.9|34652.1|34654.4|34649.6|0
1650589930000|2022-04-22 01:12:10|34654.9|34650.1|34654.4|34649.6|34654.9|34650.1|34652.4|34647.6|13
1650589940000|2022-04-22 01:12:20|34653.9|34649.1|34652.4|34647.6|34653.9|34649.1|34651.4|34646.6|8
1650589950000|2022-04-22 01:12:30|34652.9|34648.1|34653.4|34648.6|34654.9|34650.1|34651.4|34646.6|4
1650589960000|2022-04-22 01:12:40|34653.9|34649.1|34653.4|34648.6|34653.9|34649.1|34650.9|34646.1|1
1650589970000|2022-04-22 01:12:50|34653.9|34649.1|34656.4|34651.6|34656.4|34651.6|34653.4|34648.6|2
1650589980000|2022-04-22 01:13:00|34655.9|34651.1|34654.4|34649.6|34655.9|34651.1|34652.4|34647.6|3
1650589990000|2022-04-22 01:13:10|34653.9|34649.1|34654.4|34649.6|34656.4|34651.6|34653.4|34648.6|3
1650590000000|2022-04-22 01:13:20|34653.9|34649.1|34654.9|34650.1|34654.9|34650.1|34652.9|34648.1|1
1650590010000|2022-04-22 01:13:30|34655.4|34650.6|34653.9|34649.1|34655.9|34651.1|34652.4|34647.6|2
1650590020000|2022-04-22 01:13:40|34654.4|34649.6|34653.9|34649.1|34655.4|34650.6|34653.4|34648.6|2
1650590030000|2022-04-22 01:13:50|34652.9|34648.1|34652.4|34647.6|34652.9|34648.1|34650.9|34646.1|1
1650590040000|2022-04-22 01:14:00|34651.9|34647.1|34651.9|34647.1|34652.4|34647.6|34650.4|34645.6|1
1650590050000|2022-04-22 01:14:10|34652.4|34647.6|34652.4|34647.6|34653.4|34648.6|34651.4|34646.6|2
1650590060000|2022-04-22 01:14:20|34654.4|34649.6|34654.4|34649.6|34655.4|34650.6|34653.4|34648.6|6
1650590070000|2022-04-22 01:14:30|34654.9|34650.1|34656.9|34652.1|34656.9|34652.1|34654.4|34649.6|3
1650590080000|2022-04-22 01:14:40|34655.9|34651.1|34657.4|34652.6|34657.9|34653.1|34655.4|34650.6|9
1650590090000|2022-04-22 01:14:50|34656.9|34652.1|34655.9|34651.1|34658.4|34653.6|34655.9|34651.1|6
1650590100000|2022-04-22 01:15:00|34656.4|34651.6|34655.9|34651.1|34657.4|34652.6|34655.4|34650.6|2
1650590110000|2022-04-22 01:15:10|34656.4|34651.6|34658.4|34653.6|34658.4|34653.6|34656.4|34651.6|4
1650590120000|2022-04-22 01:15:20|34657.9|34653.1|34659.4|34654.6|34659.9|34655.1|34656.9|34652.1|3
1650590130000|2022-04-22 01:15:30|34659.9|34655.1|34657.4|34652.6|34662.4|34657.6|34656.9|34652.1|19
1650590140000|2022-04-22 01:15:40|34657.9|34653.1|34655.9|34651.1|34657.9|34653.1|34655.4|34650.6|5
1650590150000|2022-04-22 01:15:50|34656.4|34651.6|34654.9|34650.1|34658.9|34654.1|34654.4|34649.6|7
1650590160000|2022-04-22 01:16:00|34654.4|34649.6|34655.9|34651.1|34657.9|34653.1|34653.4|34648.6|12
1650590170000|2022-04-22 01:16:10|34656.4|34651.6|34656.4|34651.6|34658.9|34654.1|34652.9|34648.1|27
1650590180000|2022-04-22 01:16:20|34657.4|34652.6|34660.9|34656.1|34661.4|34656.6|34655.4|34650.6|19
1650590190000|2022-04-22 01:16:30|34661.4|34656.6|34663.9|34659.1|34666.4|34661.6|34660.9|34656.1|14
1650590200000|2022-04-22 01:16:40|34664.4|34659.6|34658.4|34653.6|34666.4|34661.6|34658.4|34653.6|14
1650590210000|2022-04-22 01:16:50|34658.9|34654.1|34656.9|34652.1|34660.4|34655.6|34656.4|34651.6|10
1650590220000|2022-04-22 01:17:00|34656.4|34651.6|34656.4|34651.6|34658.4|34653.6|34655.4|34650.6|3
1650590230000|2022-04-22 01:17:10|34655.9|34651.1|34659.4|34654.6|34659.4|34654.6|34655.4|34650.6|4
1650590240000|2022-04-22 01:17:20|34659.9|34655.1|34658.4|34653.6|34660.4|34655.6|34658.4|34653.6|3
1650590250000|2022-04-22 01:17:30|34658.9|34654.1|34659.9|34655.1|34661.4|34656.6|34658.9|34654.1|2
1650590260000|2022-04-22 01:17:40|34659.4|34654.6|34658.4|34653.6|34660.9|34656.1|34658.4|34653.6|0
1650590270000|2022-04-22 01:17:50|34658.9|34654.1|34660.9|34656.1|34662.4|34657.6|34658.9|34654.1|8
1650590280000|2022-04-22 01:18:00|34661.4|34656.6|34661.4|34656.6|34661.9|34657.1|34659.9|34655.1|2
1650590290000|2022-04-22 01:18:10|34661.9|34657.1|34661.4|34656.6|34663.9|34659.1|34661.4|34656.6|2
1650590300000|2022-04-22 01:18:20|34660.9|34656.1|34659.9|34655.1|34660.9|34656.1|34659.9|34655.1|0
1650590310000|2022-04-22 01:18:30|34660.4|34655.6|34660.4|34655.6|34661.4|34656.6|34657.4|34652.6|26
1650590320000|2022-04-22 01:18:40|34660.9|34656.1|34662.4|34657.6|34662.4|34657.6|34658.9|34654.1|8
1650590330000|2022-04-22 01:18:50|34661.9|34657.1|34661.9|34657.1|34662.4|34657.6|34660.9|34656.1|0
1650590340000|2022-04-22 01:19:00|34662.4|34657.6|34664.9|34660.1|34668.4|34663.6|34662.4|34657.6|16
1650590350000|2022-04-22 01:19:10|34664.4|34659.6|34667.4|34662.6|34667.9|34663.1|34664.4|34659.6|1
1650590360000|2022-04-22 01:19:20|34668.4|34663.6|34666.9|34662.1|34670.9|34666.1|34665.4|34660.6|32
1650590370000|2022-04-22 01:19:30|34667.4|34662.6|34667.9|34663.1|34668.4|34663.6|34666.4|34661.6|6
1650590380000|2022-04-22 01:19:40|34667.4|34662.6|34667.4|34662.6|34667.9|34663.1|34666.9|34662.1|0
1650590390000|2022-04-22 01:19:50|34662.9|34658.1|34664.4|34659.6|34664.9|34660.1|34662.4|34657.6|12
1650590400000|2022-04-22 01:20:00|34666.4|34661.6|34664.9|34660.1|34667.4|34662.6|34664.4|34659.6|9
1650590410000|2022-04-22 01:20:10|34664.4|34659.6|34664.4|34659.6|34664.9|34660.1|34663.9|34659.1|0
1650590420000|2022-04-22 01:20:20|34663.9|34659.1|34664.4|34659.6|34666.4|34661.6|34663.9|34659.1|4
1650590430000|2022-04-22 01:20:30|34663.9|34659.1|34663.4|34658.6|34664.4|34659.6|34662.9|34658.1|3
1650590440000|2022-04-22 01:20:40|34663.9|34659.1|34663.4|34658.6|34664.4|34659.6|34662.9|34658.1|2
1650590450000|2022-04-22 01:20:50|34662.9|34658.1|34660.9|34656.1|34662.9|34658.1|34660.4|34655.6|7
1650590460000|2022-04-22 01:21:00|34660.4|34655.6|34661.9|34657.1|34661.9|34657.1|34659.9|34655.1|2
1650590470000|2022-04-22 01:21:10|34660.9|34656.1|34662.4|34657.6|34662.4|34657.6|34660.4|34655.6|3
1650590480000|2022-04-22 01:21:20|34661.9|34657.1|34662.4|34657.6|34662.4|34657.6|34661.4|34656.6|1
1650590490000|2022-04-22 01:21:30|34661.9|34657.1|34665.4|34660.6|34665.4|34660.6|34660.9|34656.1|6
1650590500000|2022-04-22 01:21:40|34665.9|34661.1|34664.9|34660.1|34667.4|34662.6|34664.4|34659.6|8
1650590510000|2022-04-22 01:21:50|34665.4|34660.6|34668.4|34663.6|34668.4|34663.6|34664.4|34659.6|2
1650590520000|2022-04-22 01:22:00|34667.4|34662.6|34667.4|34662.6|34667.9|34663.1|34665.9|34661.1|2
1650590530000|2022-04-22 01:22:10|34667.9|34663.1|34669.4|34664.6|34670.4|34665.6|34666.4|34661.6|8
1650590540000|2022-04-22 01:22:20|34668.9|34664.1|34666.9|34662.1|34668.9|34664.1|34666.9|34662.1|5
1650590550000|2022-04-22 01:22:30|34666.4|34661.6|34667.4|34662.6|34667.4|34662.6|34665.4|34660.6|1
1650590560000|2022-04-22 01:22:40|34667.9|34663.1|34667.4|34662.6|34668.9|34664.1|34667.4|34662.6|1
1650590570000|2022-04-22 01:22:50|34667.9|34663.1|34669.4|34664.6|34669.9|34665.1|34667.9|34663.1|3
1650590580000|2022-04-22 01:23:00|34668.9|34664.1|34668.9|34664.1|34669.4|34664.6|34668.4|34663.6|4
1650590590000|2022-04-22 01:23:10|34668.4|34663.6|34669.4|34664.6|34669.4|34664.6|34667.4|34662.6|2
1650590600000|2022-04-22 01:23:20|34669.9|34665.1|34670.9|34666.1|34671.4|34666.6|34669.4|34664.6|4
1650590610000|2022-04-22 01:23:30|34670.4|34665.6|34669.4|34664.6|34670.4|34665.6|34667.4|34662.6|4
1650590620000|2022-04-22 01:23:40|34668.9|34664.1|34670.9|34666.1|34671.9|34667.1|34668.9|34664.1|33
1650590630000|2022-04-22 01:23:50|34670.4|34665.6|34669.9|34665.1|34670.9|34666.1|34669.4|34664.6|6
1650590640000|2022-04-22 01:24:00|34669.4|34664.6|34669.4|34664.6|34671.4|34666.6|34669.4|34664.6|1
1650590650000|2022-04-22 01:24:10|34668.9|34664.1|34668.9|34664.1|34669.4|34664.6|34666.9|34662.1|5
1650590660000|2022-04-22 01:24:20|34669.4|34664.6|34668.9|34664.1|34669.9|34665.1|34668.4|34663.6|4
1650590670000|2022-04-22 01:24:30|34668.4|34663.6|34669.4|34664.6|34669.4|34664.6|34668.4|34663.6|2
1650590680000|2022-04-22 01:24:40|34669.9|34665.1|34668.9|34664.1|34669.9|34665.1|34668.9|34664.1|1
1650590690000|2022-04-22 01:24:50|34668.4|34663.6|34670.4|34665.6|34670.4|34665.6|34666.9|34662.1|8
1650590700000|2022-04-22 01:25:00|34670.9|34666.1|34679.9|34675.1|34682.9|34678.1|34670.9|34666.1|30
1650590710000|2022-04-22 01:25:10|34679.4|34674.6|34678.4|34673.6|34680.4|34675.6|34677.4|34672.6|17
1650590720000|2022-04-22 01:25:20|34677.9|34673.1|34676.4|34671.6|34677.9|34673.1|34674.4|34669.6|3
1650590730000|2022-04-22 01:25:30|34675.9|34671.1|34673.4|34668.6|34675.9|34671.1|34672.9|34668.1|3
1650590740000|2022-04-22 01:25:40|34672.9|34668.1|34671.9|34667.1|34672.9|34668.1|34670.9|34666.1|3
1650590750000|2022-04-22 01:25:50|34672.4|34667.6|34672.4|34667.6|34674.4|34669.6|34671.9|34667.1|7
1650590760000|2022-04-22 01:26:00|34671.4|34666.6|34668.4|34663.6|34671.4|34666.6|34668.4|34663.6|3
1650590770000|2022-04-22 01:26:10|34667.4|34662.6|34664.9|34660.1|34667.4|34662.6|34664.4|34659.6|6
1650590780000|2022-04-22 01:26:20|34664.4|34659.6|34666.9|34662.1|34666.9|34662.1|34664.4|34659.6|9
1650590790000|2022-04-22 01:26:30|34667.4|34662.6|34667.9|34663.1|34668.4|34663.6|34665.9|34661.1|1
1650590800000|2022-04-22 01:26:40|34667.4|34662.6|34665.4|34660.6|34667.4|34662.6|34665.4|34660.6|2
1650590810000|2022-04-22 01:26:50|34664.9|34660.1|34665.4|34660.6|34665.9|34661.1|34664.9|34660.1|0
1650590820000|2022-04-22 01:27:00|34665.9|34661.1|34664.4|34659.6|34666.9|34662.1|34663.9|34659.1|2
1650590830000|2022-04-22 01:27:10|34663.9|34659.1|34664.9|34660.1|34664.9|34660.1|34663.9|34659.1|0
1650590840000|2022-04-22 01:27:20|34665.9|34661.1|34665.9|34661.1|34667.4|34662.6|34665.4|34660.6|6
1650590850000|2022-04-22 01:27:30|34664.9|34660.1|34663.4|34658.6|34665.9|34661.1|34663.4|34658.6|5
1650590860000|2022-04-22 01:27:40|34663.9|34659.1|34664.9|34660.1|34664.9|34660.1|34663.4|34658.6|0
1650590870000|2022-04-22 01:27:50|34664.4|34659.6|34664.9|34660.1|34664.9|34660.1|34664.4|34659.6|0
1650590880000|2022-04-22 01:28:00|34664.4|34659.6|34661.4|34656.6|34664.9|34660.1|34659.9|34655.1|7
1650590890000|2022-04-22 01:28:10|34660.9|34656.1|34657.4|34652.6|34661.4|34656.6|34657.4|34652.6|8
1650590900000|2022-04-22 01:28:20|34656.9|34652.1|34651.4|34646.6|34658.4|34653.6|34651.4|34646.6|29
1650590910000|2022-04-22 01:28:30|34651.9|34647.1|34651.4|34646.6|34652.4|34647.6|34649.9|34645.1|10
1650590920000|2022-04-22 01:28:40|34650.9|34646.1|34653.4|34648.6|34653.4|34648.6|34648.9|34644.1|6
1650590930000|2022-04-22 01:28:50|34652.9|34648.1|34649.4|34644.6|34655.4|34650.6|34649.4|34644.6|17
1650590940000|2022-04-22 01:29:00|34649.9|34645.1|34652.4|34647.6|34653.4|34648.6|34649.9|34645.1|3
1650590950000|2022-04-22 01:29:10|34652.9|34648.1|34651.4|34646.6|34656.9|34652.1|34651.4|34646.6|14
1650590960000|2022-04-22 01:29:20|34650.9|34646.1|34644.9|34640.1|34651.9|34647.1|34644.4|34639.6|9
1650590970000|2022-04-22 01:29:30|34644.4|34639.6|34647.4|34642.6|34647.4|34642.6|34644.4|34639.6|3
1650590980000|2022-04-22 01:29:40|34646.9|34642.1|34648.4|34643.6|34648.9|34644.1|34645.4|34640.6|6
1650590990000|2022-04-22 01:29:50|34648.9|34644.1|34648.4|34643.6|34650.9|34646.1|34648.4|34643.6|8
1650591000000|2022-04-22 01:30:00|34648.9|34644.1|34650.4|34645.6|34652.4|34647.6|34646.9|34642.1|17
1650591010000|2022-04-22 01:30:10|34650.9|34646.1|34650.4|34645.6|34652.9|34648.1|34650.4|34645.6|14
1650591020000|2022-04-22 01:30:20|34650.9|34646.1|34651.9|34647.1|34652.4|34647.6|34649.4|34644.6|12
1650591030000|2022-04-22 01:30:30|34652.4|34647.6|34651.4|34646.6|34654.4|34649.6|34650.9|34646.1|6
1650591040000|2022-04-22 01:30:40|34650.9|34646.1|34647.4|34642.6|34650.9|34646.1|34644.9|34640.1|13
1650591050000|2022-04-22 01:30:50|34646.9|34642.1|34643.9|34639.1|34648.4|34643.6|34642.9|34638.1|8
1650591060000|2022-04-22 01:31:00|34643.4|34638.6|34638.4|34633.6|34643.4|34638.6|34638.4|34633.6|5
1650591070000|2022-04-22 01:31:10|34637.9|34633.1|34635.4|34630.6|34638.9|34634.1|34634.9|34630.1|11
1650591080000|2022-04-22 01:31:20|34635.9|34631.1|34631.9|34627.1|34636.4|34631.6|34631.9|34627.1|9
1650591090000|2022-04-22 01:31:30|34632.4|34627.6|34629.9|34625.1|34636.9|34632.1|34629.9|34625.1|70
1650591100000|2022-04-22 01:31:40|34630.9|34626.1|34629.4|34624.6|34632.4|34627.6|34629.4|34624.6|17
1650591110000|2022-04-22 01:31:50|34629.9|34625.1|34625.9|34621.1|34629.9|34625.1|34625.9|34621.1|14
1650591120000|2022-04-22 01:32:00|34626.4|34621.6|34629.4|34624.6|34631.4|34626.6|34626.4|34621.6|10
1650591130000|2022-04-22 01:32:10|34630.4|34625.6|34627.9|34623.1|34630.4|34625.6|34626.4|34621.6|4
1650591140000|2022-04-22 01:32:20|34627.4|34622.6|34628.4|34623.6|34628.9|34624.1|34624.4|34619.6|18
1650591150000|2022-04-22 01:32:30|34628.9|34624.1|34630.9|34626.1|34631.4|34626.6|34627.4|34622.6|8
1650591160000|2022-04-22 01:32:40|34628.9|34624.1|34632.9|34628.1|34633.4|34628.6|34627.4|34622.6|27
1650591170000|2022-04-22 01:32:50|34633.4|34628.6|34633.9|34629.1|34635.4|34630.6|34632.4|34627.6|3
1650591180000|2022-04-22 01:33:00|34634.4|34629.6|34642.9|34638.1|34642.9|34638.1|34633.9|34629.1|20
1650591190000|2022-04-22 01:33:10|34643.4|34638.6|34644.4|34639.6|34645.4|34640.6|34642.4|34637.6|14
1650591200000|2022-04-22 01:33:20|34643.9|34639.1|34642.9|34638.1|34644.4|34639.6|34641.9|34637.1|1
1650591210000|2022-04-22 01:33:30|34642.4|34637.6|34643.9|34639.1|34643.9|34639.1|34641.9|34637.1|2
1650591220000|2022-04-22 01:33:40|34644.4|34639.6|34639.4|34634.6|34645.9|34641.1|34639.4|34634.6|12
1650591230000|2022-04-22 01:33:50|34639.9|34635.1|34639.4|34634.6|34640.9|34636.1|34639.4|34634.6|5
1650591240000|2022-04-22 01:34:00|34638.9|34634.1|34639.9|34635.1|34641.4|34636.6|34638.9|34634.1|4
1650591250000|2022-04-22 01:34:10|34640.4|34635.6|34642.4|34637.6|34642.4|34637.6|34640.4|34635.6|3
1650591260000|2022-04-22 01:34:20|34642.9|34638.1|34645.4|34640.6|34645.4|34640.6|34642.4|34637.6|2
1650591270000|2022-04-22 01:34:30|34644.9|34640.1|34651.9|34647.1|34652.4|34647.6|34644.4|34639.6|11
1650591280000|2022-04-22 01:34:40|34651.4|34646.6|34652.4|34647.6|34652.4|34647.6|34650.9|34646.1|5
1650591290000|2022-04-22 01:34:50|34651.9|34647.1|34649.4|34644.6|34652.4|34647.6|34649.4|34644.6|5
1650591300000|2022-04-22 01:35:00|34649.9|34645.1|34654.9|34650.1|34656.4|34651.6|34649.9|34645.1|10
1650591310000|2022-04-22 01:35:10|34655.4|34650.6|34655.4|34650.6|34657.9|34653.1|34654.4|34649.6|2
1650591320000|2022-04-22 01:35:20|34654.9|34650.1|34650.4|34645.6|34657.4|34652.6|34650.4|34645.6|6
1650591330000|2022-04-22 01:35:30|34649.9|34645.1|34650.9|34646.1|34653.4|34648.6|34649.9|34645.1|14
1650591340000|2022-04-22 01:35:40|34650.4|34645.6|34654.9|34650.1|34657.4|34652.6|34649.4|34644.6|7
1650591350000|2022-04-22 01:35:50|34655.4|34650.6|34653.9|34649.1|34655.9|34651.1|34653.4|34648.6|5
1650591360000|2022-04-22 01:36:00|34654.4|34649.6|34660.9|34656.1|34660.9|34656.1|34654.4|34649.6|22
1650591370000|2022-04-22 01:36:10|34660.4|34655.6|34663.9|34659.1|34666.4|34661.6|34659.9|34655.1|7
1650591380000|2022-04-22 01:36:20|34664.4|34659.6|34661.4|34656.6|34664.4|34659.6|34660.4|34655.6|0
1650591390000|2022-04-22 01:36:30|34660.9|34656.1|34659.4|34654.6|34661.9|34657.1|34657.9|34653.1|3
1650591400000|2022-04-22 01:36:40|34658.9|34654.1|34656.4|34651.6|34659.9|34655.1|34655.4|34650.6|3
1650591410000|2022-04-22 01:36:50|34655.4|34650.6|34653.4|34648.6|34655.9|34651.1|34653.4|34648.6|2
1650591420000|2022-04-22 01:37:00|34653.9|34649.1|34654.4|34649.6|34655.9|34651.1|34652.9|34648.1|3
1650591430000|2022-04-22 01:37:10|34654.9|34650.1|34650.9|34646.1|34654.9|34650.1|34650.4|34645.6|1
1650591440000|2022-04-22 01:37:20|34650.4|34645.6|34647.9|34643.1|34650.4|34645.6|34646.9|34642.1|8
1650591450000|2022-04-22 01:37:30|34648.4|34643.6|34649.9|34645.1|34652.4|34647.6|34647.9|34643.1|3
1650591460000|2022-04-22 01:37:40|34649.4|34644.6|34647.9|34643.1|34649.4|34644.6|34647.9|34643.1|0
1650591470000|2022-04-22 01:37:50|34647.4|34642.6|34642.4|34637.6|34647.4|34642.6|34642.4|34637.6|13
1650591480000|2022-04-22 01:38:00|34641.4|34636.6|34636.9|34632.1|34642.4|34637.6|34636.4|34631.6|5
1650591490000|2022-04-22 01:38:10|34637.4|34632.6|34643.4|34638.6|34646.9|34642.1|34636.9|34632.1|23
1650591500000|2022-04-22 01:38:20|34643.9|34639.1|34644.9|34640.1|34648.9|34644.1|34643.9|34639.1|2
1650591510000|2022-04-22 01:38:30|34644.4|34639.6|34640.9|34636.1|34645.9|34641.1|34640.9|34636.1|3
1650591520000|2022-04-22 01:38:40|34641.4|34636.6|34642.9|34638.1|34643.4|34638.6|34641.4|34636.6|1
1650591530000|2022-04-22 01:38:50|34642.4|34637.6|34640.9|34636.1|34644.9|34640.1|34639.9|34635.1|5
1650591540000|2022-04-22 01:39:00|34640.4|34635.6|34638.9|34634.1|34642.4|34637.6|34638.4|34633.6|3
1650591550000|2022-04-22 01:39:10|34638.4|34633.6|34637.4|34632.6|34641.4|34636.6|34637.4|34632.6|2
1650591560000|2022-04-22 01:39:20|34637.9|34633.1|34638.4|34633.6|34638.9|34634.1|34636.4|34631.6|1
1650591570000|2022-04-22 01:39:30|34638.9|34634.1|34637.4|34632.6|34638.9|34634.1|34637.4|34632.6|1
1650591580000|2022-04-22 01:39:40|34636.9|34632.1|34636.4|34631.6|34637.9|34633.1|34635.4|34630.6|3
1650591590000|2022-04-22 01:39:50|34636.9|34632.1|34635.4|34630.6|34637.4|34632.6|34635.4|34630.6|1
1650591600000|2022-04-22 01:40:00|34634.9|34630.1|34633.4|34628.6|34637.9|34633.1|34633.4|34628.6|4
1650591610000|2022-04-22 01:40:10|34633.9|34629.1|34638.9|34634.1|34639.4|34634.6|34633.9|34629.1|6
1650591620000|2022-04-22 01:40:20|34638.4|34633.6|34639.4|34634.6|34639.4|34634.6|34635.9|34631.1|2
1650591630000|2022-04-22 01:40:30|34638.9|34634.1|34637.9|34633.1|34639.4|34634.6|34635.9|34631.1|3
1650591640000|2022-04-22 01:40:40|34637.4|34632.6|34635.4|34630.6|34637.4|34632.6|34635.4|34630.6|2
1650591650000|2022-04-22 01:40:50|34634.9|34630.1|34635.9|34631.1|34636.4|34631.6|34634.9|34630.1|2
1650591660000|2022-04-22 01:41:00|34635.4|34630.6|34627.4|34622.6|34635.4|34630.6|34626.4|34621.6|16
1650591670000|2022-04-22 01:41:10|34626.9|34622.1|34631.9|34627.1|34634.4|34629.6|34626.9|34622.1|21
1650591680000|2022-04-22 01:41:20|34632.4|34627.6|34632.4|34627.6|34633.4|34628.6|34631.4|34626.6|1
1650591690000|2022-04-22 01:41:30|34631.9|34627.1|34632.4|34627.6|34633.4|34628.6|34626.9|34622.1|8
1650591700000|2022-04-22 01:41:40|34631.9|34627.1|34632.4|34627.6|34632.9|34628.1|34630.9|34626.1|1
1650591710000|2022-04-22 01:41:50|34632.9|34628.1|34631.9|34627.1|34633.9|34629.1|34630.9|34626.1|6
1650591720000|2022-04-22 01:42:00|34632.4|34627.6|34629.9|34625.1|34632.4|34627.6|34629.4|34624.6|0
1650591730000|2022-04-22 01:42:10|34630.4|34625.6|34633.4|34628.6|34633.4|34628.6|34629.4|34624.6|3
1650591740000|2022-04-22 01:42:20|34632.9|34628.1|34632.9|34628.1|34633.4|34628.6|34632.9|34628.1|2
1650591750000|2022-04-22 01:42:30|34632.4|34627.6|34632.9|34628.1|34633.4|34628.6|34632.4|34627.6|3
1650591760000|2022-04-22 01:42:40|34632.4|34627.6|34631.4|34626.6|34632.4|34627.6|34629.9|34625.1|1
1650591770000|2022-04-22 01:42:50|34631.9|34627.1|34631.9|34627.1|34632.4|34627.6|34631.4|34626.6|1
1650591780000|2022-04-22 01:43:00|34632.4|34627.6|34629.4|34624.6|34632.4|34627.6|34629.4|34624.6|4
1650591790000|2022-04-22 01:43:10|34628.9|34624.1|34628.4|34623.6|34629.4|34624.6|34627.4|34622.6|5
1650591800000|2022-04-22 01:43:20|34628.9|34624.1|34627.9|34623.1|34628.9|34624.1|34626.4|34621.6|7
1650591810000|2022-04-22 01:43:30|34628.4|34623.6|34631.4|34626.6|34632.4|34627.6|34628.4|34623.6|4
1650591820000|2022-04-22 01:43:40|34630.9|34626.1|34630.4|34625.6|34632.4|34627.6|34630.4|34625.6|0
1650591830000|2022-04-22 01:43:50|34629.9|34625.1|34634.4|34629.6|34634.4|34629.6|34629.9|34625.1|4
1650591840000|2022-04-22 01:44:00|34633.9|34629.1|34631.4|34626.6|34633.9|34629.1|34630.9|34626.1|5
1650591850000|2022-04-22 01:44:10|34630.9|34626.1|34632.4|34627.6|34632.4|34627.6|34629.4|34624.6|18
1650591860000|2022-04-22 01:44:20|34630.4|34625.6|34633.4|34628.6|34633.4|34628.6|34630.4|34625.6|1
1650591870000|2022-04-22 01:44:30|34633.9|34629.1|34635.9|34631.1|34637.4|34632.6|34633.9|34629.1|9
1650591880000|2022-04-22 01:44:40|34636.4|34631.6|34635.4|34630.6|34636.4|34631.6|34634.9|34630.1|6
1650591890000|2022-04-22 01:44:50|34635.9|34631.1|34637.4|34632.6|34637.4|34632.6|34635.9|34631.1|2
1650591900000|2022-04-22 01:45:00|34637.9|34633.1|34634.4|34629.6|34639.4|34634.6|34634.4|34629.6|13
1650591910000|2022-04-22 01:45:10|34633.9|34629.1|34631.4|34626.6|34634.9|34630.1|34630.9|34626.1|9
1650591920000|2022-04-22 01:45:20|34630.9|34626.1|34635.4|34630.6|34636.4|34631.6|34630.4|34625.6|4
1650591930000|2022-04-22 01:45:30|34634.9|34630.1|34632.4|34627.6|34635.4|34630.6|34629.9|34625.1|11
1650591940000|2022-04-22 01:45:40|34631.9|34627.1|34630.9|34626.1|34632.4|34627.6|34630.4|34625.6|1
1650591950000|2022-04-22 01:45:50|34630.4|34625.6|34630.4|34625.6|34631.4|34626.6|34628.4|34623.6|6
1650591960000|2022-04-22 01:46:00|34629.9|34625.1|34624.4|34619.6|34629.9|34625.1|34623.4|34618.6|14
1650591970000|2022-04-22 01:46:10|34623.9|34619.1|34622.4|34617.6|34624.4|34619.6|34622.4|34617.6|6
1650591980000|2022-04-22 01:46:20|34621.9|34617.1|34620.9|34616.1|34621.9|34617.1|34618.4|34613.6|13
1650591990000|2022-04-22 01:46:30|34620.4|34615.6|34626.4|34621.6|34628.4|34623.6|34620.4|34615.6|13
1650592000000|2022-04-22 01:46:40|34626.9|34622.1|34625.4|34620.6|34626.9|34622.1|34623.9|34619.1|6
1650592010000|2022-04-22 01:46:50|34624.9|34620.1|34623.4|34618.6|34624.9|34620.1|34621.4|34616.6|6
1650592020000|2022-04-22 01:47:00|34622.9|34618.1|34623.9|34619.1|34623.9|34619.1|34621.4|34616.6|3
1650592030000|2022-04-22 01:47:10|34623.4|34618.6|34622.9|34618.1|34624.4|34619.6|34622.4|34617.6|1
1650592040000|2022-04-22 01:47:20|34622.4|34617.6|34624.4|34619.6|34626.9|34622.1|34622.4|34617.6|9
1650592050000|2022-04-22 01:47:30|34624.9|34620.1|34625.9|34621.1|34626.9|34622.1|34624.9|34620.1|1
1650592060000|2022-04-22 01:47:40|34625.4|34620.6|34628.4|34623.6|34630.9|34626.1|34624.9|34620.1|5
1650592070000|2022-04-22 01:47:50|34627.9|34623.1|34629.4|34624.6|34630.4|34625.6|34627.4|34622.6|5
1650592080000|2022-04-22 01:48:00|34628.9|34624.1|34629.9|34625.1|34632.4|34627.6|34628.4|34623.6|2
1650592090000|2022-04-22 01:48:10|34630.4|34625.6|34626.4|34621.6|34630.4|34625.6|34625.9|34621.1|3
1650592100000|2022-04-22 01:48:20|34627.4|34622.6|34626.9|34622.1|34627.9|34623.1|34625.4|34620.6|2
1650592110000|2022-04-22 01:48:30|34626.4|34621.6|34628.4|34623.6|34628.4|34623.6|34625.4|34620.6|0
1650592120000|2022-04-22 01:48:40|34628.9|34624.1|34633.4|34628.6|34634.4|34629.6|34628.4|34623.6|35
1650592130000|2022-04-22 01:48:50|34633.9|34629.1|34636.4|34631.6|34638.4|34633.6|34633.9|34629.1|8
1650592140000|2022-04-22 01:49:00|34636.9|34632.1|34637.9|34633.1|34639.9|34635.1|34636.4|34631.6|1
1650592150000|2022-04-22 01:49:10|34637.4|34632.6|34636.4|34631.6|34637.4|34632.6|34633.4|34628.6|5
1650592160000|2022-04-22 01:49:20|34636.9|34632.1|34638.4|34633.6|34640.4|34635.6|34636.9|34632.1|2
1650592170000|2022-04-22 01:49:30|34637.9|34633.1|34638.9|34634.1|34640.4|34635.6|34636.9|34632.1|6
1650592180000|2022-04-22 01:49:40|34638.4|34633.6|34638.4|34633.6|34640.4|34635.6|34637.9|34633.1|7
1650592190000|2022-04-22 01:49:50|34638.9|34634.1|34637.4|34632.6|34638.9|34634.1|34637.4|34632.6|3
1650592200000|2022-04-22 01:50:00|34636.9|34632.1|34635.9|34631.1|34637.4|34632.6|34633.4|34628.6|3
1650592210000|2022-04-22 01:50:10|34636.4|34631.6|34637.9|34633.1|34638.4|34633.6|34635.9|34631.1|0
1650592220000|2022-04-22 01:50:20|34638.4|34633.6|34636.9|34632.1|34639.9|34635.1|34636.9|34632.1|4
1650592230000|2022-04-22 01:50:30|34637.4|34632.6|34638.4|34633.6|34639.4|34634.6|34637.4|34632.6|2
1650592240000|2022-04-22 01:50:40|34638.9|34634.1|34642.9|34638.1|34643.4|34638.6|34637.4|34632.6|18
1650592250000|2022-04-22 01:50:50|34642.4|34637.6|34644.4|34639.6|34645.4|34640.6|34641.9|34637.1|13
1650592260000|2022-04-22 01:51:00|34644.9|34640.1|34647.4|34642.6|34647.9|34643.1|34640.4|34635.6|21
1650592270000|2022-04-22 01:51:10|34646.9|34642.1|34650.4|34645.6|34650.9|34646.1|34645.9|34641.1|4
1650592280000|2022-04-22 01:51:20|34650.9|34646.1|34651.4|34646.6|34651.4|34646.6|34649.4|34644.6|13
1650592290000|2022-04-22 01:51:30|34651.9|34647.1|34653.4|34648.6|34656.4|34651.6|34651.9|34647.1|26
1650592300000|2022-04-22 01:51:40|34653.9|34649.1|34656.4|34651.6|34657.4|34652.6|34652.4|34647.6|6
1650592310000|2022-04-22 01:51:50|34656.9|34652.1|34656.4|34651.6|34658.4|34653.6|34654.9|34650.1|2
1650592320000|2022-04-22 01:52:00|34655.9|34651.1|34656.4|34651.6|34657.9|34653.1|34654.4|34649.6|0
1650592330000|2022-04-22 01:52:10|34656.9|34652.1|34656.4|34651.6|34657.9|34653.1|34654.9|34650.1|5
1650592340000|2022-04-22 01:52:20|34655.9|34651.1|34656.4|34651.6|34657.4|34652.6|34655.4|34650.6|7
1650592350000|2022-04-22 01:52:30|34656.9|34652.1|34659.4|34654.6|34659.4|34654.6|34656.9|34652.1|8
1650592360000|2022-04-22 01:52:40|34658.9|34654.1|34659.4|34654.6|34659.4|34654.6|34655.9|34651.1|6
1650592370000|2022-04-22 01:52:50|34659.9|34655.1|34660.4|34655.6|34661.4|34656.6|34659.4|34654.6|5
1650592380000|2022-04-22 01:53:00|34659.4|34654.6|34659.4|34654.6|34661.4|34656.6|34658.4|34653.6|2
1650592390000|2022-04-22 01:53:10|34659.9|34655.1|34659.9|34655.1|34661.4|34656.6|34659.4|34654.6|3
1650592400000|2022-04-22 01:53:20|34659.4|34654.6|34656.4|34651.6|34659.4|34654.6|34655.9|34651.1|4
1650592410000|2022-04-22 01:53:30|34655.9|34651.1|34662.4|34657.6|34662.4|34657.6|34655.9|34651.1|7
1650592420000|2022-04-22 01:53:40|34662.9|34658.1|34663.4|34658.6|34663.4|34658.6|34659.4|34654.6|8
1650592430000|2022-04-22 01:53:50|34662.4|34657.6|34665.4|34660.6|34665.9|34661.1|34662.4|34657.6|10
1650592440000|2022-04-22 01:54:00|34665.9|34661.1|34665.4|34660.6|34666.9|34662.1|34663.9|34659.1|5
1650592450000|2022-04-22 01:54:10|34664.9|34660.1|34667.4|34662.6|34667.9|34663.1|34664.4|34659.6|12
1650592460000|2022-04-22 01:54:20|34667.9|34663.1|34669.4|34664.6|34669.9|34665.1|34667.9|34663.1|5
1650592470000|2022-04-22 01:54:30|34668.4|34663.6|34669.4|34664.6|34671.4|34666.6|34667.9|34663.1|5
1650592480000|2022-04-22 01:54:40|34668.9|34664.1|34669.9|34665.1|34670.9|34666.1|34668.4|34663.6|4
1650592490000|2022-04-22 01:54:50|34670.4|34665.6|34672.9|34668.1|34673.9|34669.1|34670.4|34665.6|7
1650592500000|2022-04-22 01:55:00|34672.4|34667.6|34674.4|34669.6|34674.9|34670.1|34672.4|34667.6|3
1650592510000|2022-04-22 01:55:10|34674.9|34670.1|34666.9|34662.1|34677.9|34673.1|34666.9|34662.1|41
1650592520000|2022-04-22 01:55:20|34667.4|34662.6|34666.9|34662.1|34667.4|34662.6|34662.9|34658.1|17
1650592530000|2022-04-22 01:55:30|34667.4|34662.6|34665.9|34661.1|34669.9|34665.1|34664.9|34660.1|20
1650592540000|2022-04-22 01:55:40|34666.4|34661.6|34664.4|34659.6|34666.4|34661.6|34661.4|34656.6|3
1650592550000|2022-04-22 01:55:50|34663.9|34659.1|34662.4|34657.6|34664.4|34659.6|34661.9|34657.1|2
1650592560000|2022-04-22 01:56:00|34662.9|34658.1|34664.4|34659.6|34664.4|34659.6|34662.4|34657.6|3
1650592570000|2022-04-22 01:56:10|34664.9|34660.1|34662.4|34657.6|34664.9|34660.1|34662.4|34657.6|1
1650592580000|2022-04-22 01:56:20|34662.9|34658.1|34661.9|34657.1|34662.9|34658.1|34660.9|34656.1|1
1650592590000|2022-04-22 01:56:30|34662.4|34657.6|34661.4|34656.6|34663.4|34658.6|34661.4|34656.6|0
1650592600000|2022-04-22 01:56:40|34661.9|34657.1|34662.4|34657.6|34662.4|34657.6|34661.4|34656.6|2
1650592610000|2022-04-22 01:56:50|34661.9|34657.1|34659.9|34655.1|34662.4|34657.6|34659.9|34655.1|1
1650592620000|2022-04-22 01:57:00|34660.4|34655.6|34661.9|34657.1|34664.4|34659.6|34660.4|34655.6|4
1650592630000|2022-04-22 01:57:10|34662.4|34657.6|34663.4|34658.6|34663.4|34658.6|34661.4|34656.6|4
1650592640000|2022-04-22 01:57:20|34662.9|34658.1|34663.4|34658.6|34663.9|34659.1|34662.4|34657.6|0
1650592650000|2022-04-22 01:57:30|34663.9|34659.1|34663.4|34658.6|34664.9|34660.1|34663.4|34658.6|1
1650592660000|2022-04-22 01:57:40|34662.4|34657.6|34668.4|34663.6|34668.9|34664.1|34662.4|34657.6|9
1650592670000|2022-04-22 01:57:50|34667.9|34663.1|34668.4|34663.6|34669.4|34664.6|34667.4|34662.6|3
1650592680000|2022-04-22 01:58:00|34667.9|34663.1|34669.4|34664.6|34669.4|34664.6|34666.9|34662.1|2
1650592690000|2022-04-22 01:58:10|34668.9|34664.1|34671.4|34666.6|34671.9|34667.1|34667.4|34662.6|10
1650592700000|2022-04-22 01:58:20|34671.9|34667.1|34675.9|34671.1|34676.9|34672.1|34671.4|34666.6|5
1650592710000|2022-04-22 01:58:30|34675.4|34670.6|34680.4|34675.6|34682.4|34677.6|34675.4|34670.6|13
1650592720000|2022-04-22 01:58:40|34680.9|34676.1|34676.4|34671.6|34681.9|34677.1|34675.9|34671.1|9
1650592730000|2022-04-22 01:58:50|34675.9|34671.1|34673.4|34668.6|34675.9|34671.1|34671.9|34667.1|3
1650592740000|2022-04-22 01:59:00|34673.9|34669.1|34674.4|34669.6|34675.4|34670.6|34671.9|34667.1|7
1650592750000|2022-04-22 01:59:10|34673.9|34669.1|34672.4|34667.6|34673.9|34669.1|34670.4|34665.6|3
1650592760000|2022-04-22 01:59:20|34672.9|34668.1|34673.9|34669.1|34673.9|34669.1|34668.9|34664.1|22
1650592770000|2022-04-22 01:59:30|34675.9|34671.1|34676.4|34671.6|34677.4|34672.6|34674.9|34670.1|6
1650592780000|2022-04-22 01:59:40|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34675.4|34670.6|1
1650592790000|2022-04-22 01:59:50|34676.9|34672.1|34677.9|34673.1|34678.4|34673.6|34675.4|34670.6|6
1650592800000|2022-04-22 02:00:00|34677.4|34672.6|34676.9|34672.1|34679.4|34674.6|34674.9|34670.1|21
1650592810000|2022-04-22 02:00:10|34676.4|34671.6|34677.4|34672.6|34678.9|34674.1|34676.4|34671.6|4
1650592820000|2022-04-22 02:00:20|34676.4|34671.6|34672.4|34667.6|34676.4|34671.6|34672.4|34667.6|9
1650592830000|2022-04-22 02:00:30|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34670.9|34666.1|4
1650592840000|2022-04-22 02:00:40|34671.9|34667.1|34670.4|34665.6|34672.4|34667.6|34670.4|34665.6|3
1650592850000|2022-04-22 02:00:50|34670.9|34666.1|34660.4|34655.6|34670.9|34666.1|34660.4|34655.6|21
1650592860000|2022-04-22 02:01:00|34660.9|34656.1|34662.4|34657.6|34663.4|34658.6|34660.4|34655.6|13
1650592870000|2022-04-22 02:01:10|34662.9|34658.1|34663.9|34659.1|34665.9|34661.1|34662.4|34657.6|12
1650592880000|2022-04-22 02:01:20|34664.4|34659.6|34666.4|34661.6|34668.4|34663.6|34664.4|34659.6|8
1650592890000|2022-04-22 02:01:30|34666.9|34662.1|34669.4|34664.6|34669.4|34664.6|34666.9|34662.1|3
1650592900000|2022-04-22 02:01:40|34669.9|34665.1|34671.9|34667.1|34671.9|34667.1|34668.4|34663.6|6
1650592910000|2022-04-22 02:01:50|34671.4|34666.6|34668.9|34664.1|34673.4|34668.6|34667.9|34663.1|26
1650592920000|2022-04-22 02:02:00|34668.4|34663.6|34674.4|34669.6|34674.4|34669.6|34668.4|34663.6|2
1650592930000|2022-04-22 02:02:10|34674.9|34670.1|34671.4|34666.6|34676.9|34672.1|34669.4|34664.6|19
1650592940000|2022-04-22 02:02:20|34670.4|34665.6|34665.4|34660.6|34670.4|34665.6|34665.4|34660.6|7
1650592950000|2022-04-22 02:02:30|34664.9|34660.1|34667.4|34662.6|34669.4|34664.6|34664.9|34660.1|10
1650592960000|2022-04-22 02:02:40|34667.9|34663.1|34666.9|34662.1|34669.4|34664.6|34666.4|34661.6|4
1650592970000|2022-04-22 02:02:50|34667.4|34662.6|34669.4|34664.6|34669.9|34665.1|34667.4|34662.6|2
1650592980000|2022-04-22 02:03:00|34669.9|34665.1|34667.4|34662.6|34672.4|34667.6|34667.4|34662.6|9
1650592990000|2022-04-22 02:03:10|34668.4|34663.6|34668.4|34663.6|34670.9|34666.1|34667.4|34662.6|3
1650593000000|2022-04-22 02:03:20|34668.9|34664.1|34671.9|34667.1|34673.9|34669.1|34668.9|34664.1|1
1650593010000|2022-04-22 02:03:30|34672.4|34667.6|34673.9|34669.1|34674.4|34669.6|34672.4|34667.6|5
1650593020000|2022-04-22 02:03:40|34674.4|34669.6|34671.9|34667.1|34675.9|34671.1|34671.9|34667.1|5
1650593030000|2022-04-22 02:03:50|34672.4|34667.6|34673.4|34668.6|34673.9|34669.1|34672.4|34667.6|2
1650593040000|2022-04-22 02:04:00|34673.9|34669.1|34675.4|34670.6|34675.4|34670.6|34673.4|34668.6|8
1650593050000|2022-04-22 02:04:10|34675.9|34671.1|34676.4|34671.6|34680.4|34675.6|34675.4|34670.6|62
1650593060000|2022-04-22 02:04:20|34675.9|34671.1|34675.4|34670.6|34676.9|34672.1|34674.9|34670.1|5
1650593070000|2022-04-22 02:04:30|34675.9|34671.1|34673.4|34668.6|34675.9|34671.1|34670.9|34666.1|11
1650593080000|2022-04-22 02:04:40|34672.9|34668.1|34671.9|34667.1|34672.9|34668.1|34669.9|34665.1|3
1650593090000|2022-04-22 02:04:50|34672.4|34667.6|34672.4|34667.6|34672.9|34668.1|34672.4|34667.6|0
1650593100000|2022-04-22 02:05:00|34673.4|34668.6|34673.4|34668.6|34674.4|34669.6|34672.4|34667.6|4
1650593110000|2022-04-22 02:05:10|34673.9|34669.1|34673.4|34668.6|34674.4|34669.6|34673.4|34668.6|3
1650593120000|2022-04-22 02:05:20|34673.9|34669.1|34673.4|34668.6|34673.9|34669.1|34672.4|34667.6|3
1650593130000|2022-04-22 02:05:30|34673.9|34669.1|34673.4|34668.6|34673.9|34669.1|34672.4|34667.6|1
1650593140000|2022-04-22 02:05:40|34672.9|34668.1|34674.9|34670.1|34675.4|34670.6|34672.4|34667.6|11
1650593150000|2022-04-22 02:05:50|34674.4|34669.6|34673.9|34669.1|34674.9|34670.1|34673.4|34668.6|1
1650593160000|2022-04-22 02:06:00|34673.4|34668.6|34674.9|34670.1|34675.4|34670.6|34672.9|34668.1|3
1650593170000|2022-04-22 02:06:10|34675.4|34670.6|34677.9|34673.1|34677.9|34673.1|34674.9|34670.1|2
1650593180000|2022-04-22 02:06:20|34678.4|34673.6|34677.4|34672.6|34679.4|34674.6|34677.4|34672.6|4
1650593190000|2022-04-22 02:06:30|34677.9|34673.1|34679.9|34675.1|34679.9|34675.1|34675.9|34671.1|14
1650593200000|2022-04-22 02:06:40|34679.4|34674.6|34678.4|34673.6|34679.4|34674.6|34677.9|34673.1|1
1650593210000|2022-04-22 02:06:50|34678.9|34674.1|34680.9|34676.1|34681.4|34676.6|34678.9|34674.1|2
1650593220000|2022-04-22 02:07:00|34681.4|34676.6|34681.4|34676.6|34682.4|34677.6|34680.4|34675.6|0
1650593230000|2022-04-22 02:07:10|34681.9|34677.1|34681.4|34676.6|34682.4|34677.6|34680.9|34676.1|8
1650593240000|2022-04-22 02:07:20|34681.9|34677.1|34683.4|34678.6|34683.9|34679.1|34681.4|34676.6|3
1650593250000|2022-04-22 02:07:30|34683.9|34679.1|34685.4|34680.6|34685.4|34680.6|34683.4|34678.6|1
1650593260000|2022-04-22 02:07:40|34685.9|34681.1|34683.4|34678.6|34687.4|34682.6|34682.9|34678.1|19
1650593270000|2022-04-22 02:07:50|34683.9|34679.1|34685.4|34680.6|34685.4|34680.6|34683.4|34678.6|6
1650593280000|2022-04-22 02:08:00|34685.9|34681.1|34688.9|34684.1|34689.4|34684.6|34684.9|34680.1|11
1650593290000|2022-04-22 02:08:10|34688.4|34683.6|34690.4|34685.6|34691.9|34687.1|34687.9|34683.1|12
1650593300000|2022-04-22 02:08:20|34690.9|34686.1|34696.9|34692.1|34696.9|34692.1|34690.4|34685.6|12
1650593310000|2022-04-22 02:08:30|34696.4|34691.6|34692.4|34687.6|34696.4|34691.6|34692.4|34687.6|4
1650593320000|2022-04-22 02:08:40|34692.9|34688.1|34687.9|34683.1|34693.4|34688.6|34686.9|34682.1|12
1650593330000|2022-04-22 02:08:50|34687.4|34682.6|34686.9|34682.1|34687.4|34682.6|34686.4|34681.6|3
1650593340000|2022-04-22 02:09:00|34687.4|34682.6|34685.9|34681.1|34687.4|34682.6|34684.9|34680.1|12
1650593350000|2022-04-22 02:09:10|34685.4|34680.6|34684.4|34679.6|34686.9|34682.1|34683.4|34678.6|11
1650593360000|2022-04-22 02:09:20|34683.9|34679.1|34681.4|34676.6|34684.4|34679.6|34680.9|34676.1|15
1650593370000|2022-04-22 02:09:30|34681.9|34677.1|34679.9|34675.1|34681.9|34677.1|34679.4|34674.6|4
1650593380000|2022-04-22 02:09:40|34680.4|34675.6|34682.9|34678.1|34682.9|34678.1|34679.9|34675.1|2
1650593390000|2022-04-22 02:09:50|34682.4|34677.6|34684.9|34680.1|34686.9|34682.1|34682.4|34677.6|3
1650593400000|2022-04-22 02:10:00|34684.4|34679.6|34687.9|34683.1|34691.9|34687.1|34684.4|34679.6|8
1650593410000|2022-04-22 02:10:10|34687.4|34682.6|34687.4|34682.6|34687.4|34682.6|34685.4|34680.6|0
1650593420000|2022-04-22 02:10:20|34686.9|34682.1|34687.4|34682.6|34687.4|34682.6|34686.9|34682.1|3
1650593430000|2022-04-22 02:10:30|34686.9|34682.1|34689.4|34684.6|34689.4|34684.6|34686.9|34682.1|1
1650593440000|2022-04-22 02:10:40|34688.4|34683.6|34688.4|34683.6|34689.9|34685.1|34687.9|34683.1|7
1650593450000|2022-04-22 02:10:50|34687.9|34683.1|34686.9|34682.1|34688.4|34683.6|34686.4|34681.6|3
1650593460000|2022-04-22 02:11:00|34687.4|34682.6|34687.4|34682.6|34688.4|34683.6|34686.4|34681.6|2
1650593470000|2022-04-22 02:11:10|34687.9|34683.1|34687.4|34682.6|34688.4|34683.6|34686.4|34681.6|2
1650593480000|2022-04-22 02:11:20|34686.9|34682.1|34683.4|34678.6|34686.9|34682.1|34682.9|34678.1|6
1650593490000|2022-04-22 02:11:30|34682.9|34678.1|34684.4|34679.6|34685.9|34681.1|34682.9|34678.1|5
1650593500000|2022-04-22 02:11:40|34683.9|34679.1|34681.4|34676.6|34684.4|34679.6|34681.4|34676.6|0
1650593510000|2022-04-22 02:11:50|34681.9|34677.1|34680.4|34675.6|34681.9|34677.1|34680.4|34675.6|7
1650593520000|2022-04-22 02:12:00|34679.9|34675.1|34680.4|34675.6|34680.4|34675.6|34679.9|34675.1|0
1650593530000|2022-04-22 02:12:10|34679.9|34675.1|34678.4|34673.6|34679.9|34675.1|34677.9|34673.1|18
1650593540000|2022-04-22 02:12:20|34677.9|34673.1|34674.4|34669.6|34678.4|34673.6|34673.9|34669.1|7
1650593550000|2022-04-22 02:12:30|34673.9|34669.1|34672.9|34668.1|34674.4|34669.6|34672.9|34668.1|3
1650593560000|2022-04-22 02:12:40|34673.4|34668.6|34673.4|34668.6|34674.9|34670.1|34672.9|34668.1|4
1650593570000|2022-04-22 02:12:50|34673.9|34669.1|34671.9|34667.1|34673.9|34669.1|34669.4|34664.6|10
1650593580000|2022-04-22 02:13:00|34672.4|34667.6|34674.9|34670.1|34674.9|34670.1|34671.4|34666.6|4
1650593590000|2022-04-22 02:13:10|34675.4|34670.6|34674.9|34670.1|34675.4|34670.6|34671.9|34667.1|4
1650593600000|2022-04-22 02:13:20|34674.4|34669.6|34674.4|34669.6|34674.9|34670.1|34673.9|34669.1|0
1650593610000|2022-04-22 02:13:30|34673.9|34669.1|34673.9|34669.1|34674.4|34669.6|34671.9|34667.1|0
1650593620000|2022-04-22 02:13:40|34673.4|34668.6|34675.9|34671.1|34675.9|34671.1|34673.4|34668.6|0
1650593630000|2022-04-22 02:13:50|34675.4|34670.6|34675.4|34670.6|34675.9|34671.1|34675.4|34670.6|5
1650593640000|2022-04-22 02:14:00|34674.9|34670.1|34675.9|34671.1|34676.4|34671.6|34674.9|34670.1|4
1650593650000|2022-04-22 02:14:10|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34672.9|34668.1|2
1650593660000|2022-04-22 02:14:20|34675.4|34670.6|34674.9|34670.1|34675.9|34671.1|34674.9|34670.1|5
1650593670000|2022-04-22 02:14:30|34675.4|34670.6|34674.9|34670.1|34675.9|34671.1|34674.9|34670.1|2
1650593680000|2022-04-22 02:14:40|34675.4|34670.6|34676.4|34671.6|34676.9|34672.1|34675.4|34670.6|2
1650593690000|2022-04-22 02:14:50|34675.9|34671.1|34678.9|34674.1|34679.4|34674.6|34675.9|34671.1|0
1650593700000|2022-04-22 02:15:00|34679.4|34674.6|34676.4|34671.6|34680.4|34675.6|34676.4|34671.6|3
1650593710000|2022-04-22 02:15:10|34676.9|34672.1|34678.9|34674.1|34679.4|34674.6|34676.9|34672.1|2
1650593720000|2022-04-22 02:15:20|34679.9|34675.1|34681.4|34676.6|34681.4|34676.6|34679.9|34675.1|7
1650593730000|2022-04-22 02:15:30|34680.9|34676.1|34681.4|34676.6|34681.4|34676.6|34679.9|34675.1|4
1650593740000|2022-04-22 02:15:40|34681.9|34677.1|34680.9|34676.1|34681.9|34677.1|34680.9|34676.1|0
1650593750000|2022-04-22 02:15:50|34679.9|34675.1|34679.9|34675.1|34680.4|34675.6|34679.9|34675.1|1
1650593760000|2022-04-22 02:16:00|34679.4|34674.6|34675.4|34670.6|34679.4|34674.6|34675.4|34670.6|2
1650593770000|2022-04-22 02:16:10|34675.9|34671.1|34674.9|34670.1|34675.9|34671.1|34674.9|34670.1|1
1650593780000|2022-04-22 02:16:20|34675.4|34670.6|34675.4|34670.6|34675.4|34670.6|34674.9|34670.1|0
1650593790000|2022-04-22 02:16:30|34675.9|34671.1|34677.4|34672.6|34677.4|34672.6|34675.9|34671.1|2
1650593800000|2022-04-22 02:16:40|34677.9|34673.1|34679.4|34674.6|34679.4|34674.6|34677.4|34672.6|2
1650593810000|2022-04-22 02:16:50|34678.9|34674.1|34676.4|34671.6|34678.9|34674.1|34675.4|34670.6|3
1650593820000|2022-04-22 02:17:00|34676.9|34672.1|34676.4|34671.6|34678.4|34673.6|34675.9|34671.1|2
1650593830000|2022-04-22 02:17:10|34677.4|34672.6|34677.9|34673.1|34677.9|34673.1|34676.9|34672.1|2
1650593840000|2022-04-22 02:17:20|34677.4|34672.6|34678.4|34673.6|34678.4|34673.6|34676.4|34671.6|1
1650593850000|2022-04-22 02:17:30|34677.9|34673.1|34679.9|34675.1|34679.9|34675.1|34677.4|34672.6|0
1650593860000|2022-04-22 02:17:40|34680.4|34675.6|34680.4|34675.6|34680.4|34675.6|34679.4|34674.6|2
1650593870000|2022-04-22 02:17:50|34679.9|34675.1|34680.4|34675.6|34680.9|34676.1|34678.4|34673.6|2
1650593880000|2022-04-22 02:18:00|34679.9|34675.1|34679.4|34674.6|34680.4|34675.6|34678.9|34674.1|0
1650593890000|2022-04-22 02:18:10|34679.9|34675.1|34676.9|34672.1|34680.4|34675.6|34676.4|34671.6|2
1650593900000|2022-04-22 02:18:20|34677.4|34672.6|34676.4|34671.6|34678.4|34673.6|34676.4|34671.6|0
1650593910000|2022-04-22 02:18:30|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|0
1650593920000|2022-04-22 02:18:40|34676.9|34672.1|34678.9|34674.1|34678.9|34674.1|34676.9|34672.1|0
1650593930000|2022-04-22 02:18:50|34678.4|34673.6|34680.9|34676.1|34681.4|34676.6|34678.4|34673.6|0
1650593940000|2022-04-22 02:19:00|34680.4|34675.6|34682.4|34677.6|34682.9|34678.1|34679.9|34675.1|3
1650593950000|2022-04-22 02:19:10|34682.9|34678.1|34683.4|34678.6|34683.9|34679.1|34682.9|34678.1|2
1650593960000|2022-04-22 02:19:20|34682.9|34678.1|34681.9|34677.1|34682.9|34678.1|34681.9|34677.1|1
1650593970000|2022-04-22 02:19:30|34682.4|34677.6|34685.4|34680.6|34685.4|34680.6|34681.9|34677.1|3
1650593980000|2022-04-22 02:19:40|34684.9|34680.1|34685.4|34680.6|34685.9|34681.1|34684.9|34680.1|1
1650593990000|2022-04-22 02:19:50|34684.9|34680.1|34682.9|34678.1|34684.9|34680.1|34681.9|34677.1|4
1650594000000|2022-04-22 02:20:00|34683.4|34678.6|34682.4|34677.6|34684.4|34679.6|34681.9|34677.1|0
1650594010000|2022-04-22 02:20:10|34682.9|34678.1|34682.4|34677.6|34683.4|34678.6|34682.4|34677.6|1
1650594020000|2022-04-22 02:20:20|34683.4|34678.6|34684.9|34680.1|34684.9|34680.1|34682.9|34678.1|2
1650594030000|2022-04-22 02:20:30|34685.4|34680.6|34683.9|34679.1|34685.4|34680.6|34683.9|34679.1|6
1650594040000|2022-04-22 02:20:40|34683.4|34678.6|34682.9|34678.1|34683.9|34679.1|34682.4|34677.6|2
1650594050000|2022-04-22 02:20:50|34683.4|34678.6|34682.4|34677.6|34683.9|34679.1|34682.4|34677.6|3
1650594060000|2022-04-22 02:21:00|34681.9|34677.1|34684.4|34679.6|34684.9|34680.1|34681.9|34677.1|4
1650594070000|2022-04-22 02:21:10|34683.4|34678.6|34685.4|34680.6|34685.4|34680.6|34683.4|34678.6|3
1650594100000|2022-04-22 02:21:40|34684.9|34680.1|34683.9|34679.1|34685.4|34680.6|34682.9|34678.1|2
1650594110000|2022-04-22 02:21:50|34684.4|34679.6|34686.4|34681.6|34686.4|34681.6|34684.4|34679.6|3
1650594120000|2022-04-22 02:22:00|34686.9|34682.1|34685.4|34680.6|34687.4|34682.6|34685.4|34680.6|3
1650594130000|2022-04-22 02:22:10|34684.9|34680.1|34684.9|34680.1|34685.4|34680.6|34683.9|34679.1|4
1650594140000|2022-04-22 02:22:20|34685.4|34680.6|34684.9|34680.1|34685.4|34680.6|34684.9|34680.1|0
1650594150000|2022-04-22 02:22:30|34684.4|34679.6|34680.9|34676.1|34684.4|34679.6|34680.9|34676.1|5
1650594160000|2022-04-22 02:22:40|34681.4|34676.6|34681.4|34676.6|34681.4|34676.6|34679.9|34675.1|0
1650594170000|2022-04-22 02:22:50|34680.9|34676.1|34681.4|34676.6|34681.9|34677.1|34679.9|34675.1|2
1650594180000|2022-04-22 02:23:00|34680.9|34676.1|34679.9|34675.1|34681.4|34676.6|34679.4|34674.6|0
1650594190000|2022-04-22 02:23:10|34679.4|34674.6|34681.4|34676.6|34681.9|34677.1|34679.4|34674.6|1
1650594200000|2022-04-22 02:23:20|34680.9|34676.1|34679.4|34674.6|34680.9|34676.1|34679.4|34674.6|3
1650594210000|2022-04-22 02:23:30|34678.9|34674.1|34679.9|34675.1|34679.9|34675.1|34678.4|34673.6|2
1650594220000|2022-04-22 02:23:40|34678.9|34674.1|34679.4|34674.6|34679.9|34675.1|34678.9|34674.1|2
1650594230000|2022-04-22 02:23:50|34678.9|34674.1|34676.9|34672.1|34678.9|34674.1|34676.9|34672.1|0
1650594240000|2022-04-22 02:24:00|34677.4|34672.6|34676.9|34672.1|34678.9|34674.1|34676.9|34672.1|1
1650594250000|2022-04-22 02:24:10|34677.4|34672.6|34672.9|34668.1|34678.4|34673.6|34672.9|34668.1|3
1650594260000|2022-04-22 02:24:20|34672.4|34667.6|34670.9|34666.1|34673.4|34668.6|34670.4|34665.6|6
1650594270000|2022-04-22 02:24:30|34670.4|34665.6|34670.9|34666.1|34672.9|34668.1|34670.4|34665.6|8
1650594280000|2022-04-22 02:24:40|34671.4|34666.6|34671.9|34667.1|34673.4|34668.6|34670.9|34666.1|2
1650594290000|2022-04-22 02:24:50|34671.4|34666.6|34669.9|34665.1|34671.4|34666.6|34669.4|34664.6|5
1650594300000|2022-04-22 02:25:00|34670.4|34665.6|34666.9|34662.1|34671.4|34666.6|34666.9|34662.1|9
1650594310000|2022-04-22 02:25:10|34666.4|34661.6|34669.4|34664.6|34669.4|34664.6|34665.9|34661.1|7
1650594320000|2022-04-22 02:25:20|34668.9|34664.1|34672.4|34667.6|34672.4|34667.6|34668.9|34664.1|2
1650594330000|2022-04-22 02:25:30|34671.9|34667.1|34672.9|34668.1|34672.9|34668.1|34670.9|34666.1|6
1650594340000|2022-04-22 02:25:40|34672.4|34667.6|34671.4|34666.6|34673.4|34668.6|34671.4|34666.6|5
1650594350000|2022-04-22 02:25:50|34671.9|34667.1|34673.4|34668.6|34673.4|34668.6|34671.9|34667.1|1
1650594360000|2022-04-22 02:26:00|34673.9|34669.1|34674.9|34670.1|34675.4|34670.6|34673.9|34669.1|5
1650594370000|2022-04-22 02:26:10|34675.4|34670.6|34677.9|34673.1|34678.4|34673.6|34675.4|34670.6|3
1650594380000|2022-04-22 02:26:20|34677.4|34672.6|34675.9|34671.1|34677.4|34672.6|34674.9|34670.1|1
1650594390000|2022-04-22 02:26:30|34675.4|34670.6|34674.4|34669.6|34675.9|34671.1|34674.4|34669.6|1
1650594400000|2022-04-22 02:26:40|34673.9|34669.1|34675.4|34670.6|34675.9|34671.1|34672.9|34668.1|2
1650594410000|2022-04-22 02:26:50|34675.9|34671.1|34673.9|34669.1|34675.9|34671.1|34672.4|34667.6|3
1650594420000|2022-04-22 02:27:00|34673.4|34668.6|34673.9|34669.1|34674.4|34669.6|34673.4|34668.6|1
1650594430000|2022-04-22 02:27:10|34673.4|34668.6|34674.4|34669.6|34674.9|34670.1|34672.9|34668.1|2
1650594440000|2022-04-22 02:27:20|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|1
1650594450000|2022-04-22 02:27:30|34674.4|34669.6|34674.9|34670.1|34674.9|34670.1|34674.4|34669.6|1
1650594460000|2022-04-22 02:27:40|34675.4|34670.6|34674.4|34669.6|34675.9|34671.1|34674.4|34669.6|0
1650594470000|2022-04-22 02:27:50|34673.4|34668.6|34672.9|34668.1|34674.4|34669.6|34670.9|34666.1|10
1650594480000|2022-04-22 02:28:00|34673.4|34668.6|34676.9|34672.1|34677.4|34672.6|34672.9|34668.1|4
1650594490000|2022-04-22 02:28:10|34676.4|34671.6|34675.4|34670.6|34676.4|34671.6|34675.4|34670.6|3
1650594500000|2022-04-22 02:28:20|34674.9|34670.1|34673.4|34668.6|34675.4|34670.6|34673.4|34668.6|2
1650594510000|2022-04-22 02:28:30|34672.9|34668.1|34672.4|34667.6|34673.4|34668.6|34672.4|34667.6|2
1650594520000|2022-04-22 02:28:40|34671.9|34667.1|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|2
1650594530000|2022-04-22 02:28:50|34672.9|34668.1|34673.4|34668.6|34673.4|34668.6|34672.9|34668.1|2
1650594540000|2022-04-22 02:29:00|34673.9|34669.1|34674.4|34669.6|34675.4|34670.6|34673.9|34669.1|1
1650594550000|2022-04-22 02:29:10|34673.9|34669.1|34674.9|34670.1|34674.9|34670.1|34673.9|34669.1|0
1650594560000|2022-04-22 02:29:20|34675.4|34670.6|34676.4|34671.6|34676.9|34672.1|34675.4|34670.6|1
1650594570000|2022-04-22 02:29:30|34676.9|34672.1|34677.9|34673.1|34679.4|34674.6|34676.9|34672.1|6
1650594580000|2022-04-22 02:29:40|34677.4|34672.6|34676.9|34672.1|34678.9|34674.1|34676.4|34671.6|2
1650594590000|2022-04-22 02:29:50|34677.4|34672.6|34676.9|34672.1|34677.4|34672.6|34675.4|34670.6|2
1650594600000|2022-04-22 02:30:00|34676.4|34671.6|34677.4|34672.6|34677.9|34673.1|34675.4|34670.6|14
1650594610000|2022-04-22 02:30:10|34677.9|34673.1|34673.9|34669.1|34677.9|34673.1|34673.9|34669.1|3
1650594620000|2022-04-22 02:30:20|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|34673.4|34668.6|0
1650594630000|2022-04-22 02:30:30|34673.9|34669.1|34671.9|34667.1|34674.4|34669.6|34671.9|34667.1|3
1650594640000|2022-04-22 02:30:40|34670.4|34665.6|34671.9|34667.1|34673.4|34668.6|34669.9|34665.1|6
1650594650000|2022-04-22 02:30:50|34671.4|34666.6|34670.4|34665.6|34671.9|34667.1|34670.4|34665.6|1
1650594660000|2022-04-22 02:31:00|34670.9|34666.1|34670.9|34666.1|34671.4|34666.6|34670.9|34666.1|2
1650594670000|2022-04-22 02:31:10|34671.4|34666.6|34670.9|34666.1|34671.9|34667.1|34670.9|34666.1|0
1650594680000|2022-04-22 02:31:20|34670.4|34665.6|34669.4|34664.6|34670.4|34665.6|34668.9|34664.1|1
1650594690000|2022-04-22 02:31:30|34668.9|34664.1|34666.4|34661.6|34668.9|34664.1|34665.9|34661.1|3
1650594700000|2022-04-22 02:31:40|34666.9|34662.1|34668.9|34664.1|34669.4|34664.6|34666.4|34661.6|7
1650594710000|2022-04-22 02:31:50|34668.4|34663.6|34667.4|34662.6|34670.4|34665.6|34666.4|34661.6|13
1650594720000|2022-04-22 02:32:00|34667.9|34663.1|34666.4|34661.6|34668.4|34663.6|34666.4|34661.6|1
1650594730000|2022-04-22 02:32:10|34665.9|34661.1|34661.9|34657.1|34666.9|34662.1|34661.9|34657.1|6
1650594740000|2022-04-22 02:32:20|34661.4|34656.6|34664.4|34659.6|34665.9|34661.1|34660.4|34655.6|7
1650594750000|2022-04-22 02:32:30|34664.9|34660.1|34668.9|34664.1|34668.9|34664.1|34664.4|34659.6|6
1650594760000|2022-04-22 02:32:40|34669.4|34664.6|34669.4|34664.6|34670.9|34666.1|34667.9|34663.1|7
1650594770000|2022-04-22 02:32:50|34668.9|34664.1|34669.4|34664.6|34669.4|34664.6|34668.9|34664.1|0
1650594780000|2022-04-22 02:33:00|34669.9|34665.1|34672.4|34667.6|34672.4|34667.6|34669.9|34665.1|2
1650594790000|2022-04-22 02:33:10|34672.9|34668.1|34671.4|34666.6|34673.9|34669.1|34671.4|34666.6|1
1650594800000|2022-04-22 02:33:20|34670.9|34666.1|34668.9|34664.1|34670.9|34666.1|34668.4|34663.6|0
1650594810000|2022-04-22 02:33:30|34669.4|34664.6|34667.9|34663.1|34669.4|34664.6|34667.4|34662.6|1
1650594820000|2022-04-22 02:33:40|34666.4|34661.6|34670.4|34665.6|34671.4|34666.6|34666.4|34661.6|1
1650594830000|2022-04-22 02:33:50|34669.9|34665.1|34670.4|34665.6|34671.9|34667.1|34668.9|34664.1|2
1650594840000|2022-04-22 02:34:00|34670.9|34666.1|34673.9|34669.1|34674.4|34669.6|34670.9|34666.1|2
1650594850000|2022-04-22 02:34:10|34673.4|34668.6|34674.4|34669.6|34674.4|34669.6|34672.9|34668.1|3
1650594860000|2022-04-22 02:34:20|34673.9|34669.1|34675.9|34671.1|34675.9|34671.1|34673.4|34668.6|1
1650594870000|2022-04-22 02:34:30|34676.4|34671.6|34675.4|34670.6|34676.4|34671.6|34674.4|34669.6|4
1650594880000|2022-04-22 02:34:40|34675.9|34671.1|34679.4|34674.6|34680.9|34676.1|34675.4|34670.6|8
1650594890000|2022-04-22 02:34:50|34678.9|34674.1|34677.4|34672.6|34678.9|34674.1|34677.4|34672.6|3
1650594900000|2022-04-22 02:35:00|34676.9|34672.1|34676.4|34671.6|34676.9|34672.1|34674.9|34670.1|1
1650594910000|2022-04-22 02:35:10|34676.9|34672.1|34676.9|34672.1|34677.4|34672.6|34675.9|34671.1|1
1650594920000|2022-04-22 02:35:20|34677.4|34672.6|34678.4|34673.6|34678.4|34673.6|34677.4|34672.6|0
1650594930000|2022-04-22 02:35:30|34677.9|34673.1|34677.9|34673.1|34678.9|34674.1|34676.9|34672.1|3
1650594940000|2022-04-22 02:35:40|34677.4|34672.6|34679.4|34674.6|34679.9|34675.1|34677.4|34672.6|3
1650594950000|2022-04-22 02:35:50|34678.9|34674.1|34678.4|34673.6|34678.9|34674.1|34678.4|34673.6|2
1650594960000|2022-04-22 02:36:00|34677.9|34673.1|34678.4|34673.6|34678.4|34673.6|34676.9|34672.1|10
1650594970000|2022-04-22 02:36:10|34678.9|34674.1|34678.9|34674.1|34679.4|34674.6|34678.4|34673.6|1
1650594980000|2022-04-22 02:36:20|34679.4|34674.6|34680.4|34675.6|34680.9|34676.1|34678.9|34674.1|0
1650595000000|2022-04-22 02:36:40|34679.9|34675.1|34681.4|34676.6|34681.4|34676.6|34679.9|34675.1|4
1650595010000|2022-04-22 02:36:50|34681.9|34677.1|34683.4|34678.6|34685.9|34681.1|34681.9|34677.1|6
1650595020000|2022-04-22 02:37:00|34682.4|34677.6|34685.9|34681.1|34686.9|34682.1|34682.4|34677.6|4
1650595030000|2022-04-22 02:37:10|34686.4|34681.6|34687.4|34682.6|34688.4|34683.6|34683.9|34679.1|4
1650595040000|2022-04-22 02:37:20|34686.9|34682.1|34688.4|34683.6|34688.9|34684.1|34686.9|34682.1|0
1650595050000|2022-04-22 02:37:30|34688.9|34684.1|34691.4|34686.6|34692.4|34687.6|34688.9|34684.1|13
1650595060000|2022-04-22 02:37:40|34691.9|34687.1|34687.9|34683.1|34691.9|34687.1|34687.9|34683.1|2
1650595070000|2022-04-22 02:37:50|34687.4|34682.6|34688.4|34683.6|34689.4|34684.6|34686.4|34681.6|3
1650595080000|2022-04-22 02:38:00|34688.9|34684.1|34687.4|34682.6|34690.4|34685.6|34686.9|34682.1|6
1650595090000|2022-04-22 02:38:10|34687.9|34683.1|34685.9|34681.1|34688.4|34683.6|34685.9|34681.1|5
1650595100000|2022-04-22 02:38:20|34686.9|34682.1|34687.9|34683.1|34688.4|34683.6|34686.4|34681.6|4
1650595110000|2022-04-22 02:38:30|34688.4|34683.6|34689.9|34685.1|34689.9|34685.1|34685.4|34680.6|5
1650595120000|2022-04-22 02:38:40|34689.4|34684.6|34688.4|34683.6|34689.9|34685.1|34688.4|34683.6|1
1650595130000|2022-04-22 02:38:50|34687.9|34683.1|34686.4|34681.6|34688.4|34683.6|34686.4|34681.6|5
1650595140000|2022-04-22 02:39:00|34685.9|34681.1|34686.4|34681.6|34686.9|34682.1|34685.9|34681.1|0
1650595150000|2022-04-22 02:39:10|34686.9|34682.1|34686.4|34681.6|34688.9|34684.1|34686.4|34681.6|5
1650595160000|2022-04-22 02:39:20|34685.9|34681.1|34686.4|34681.6|34686.9|34682.1|34683.4|34678.6|4
1650595170000|2022-04-22 02:39:30|34686.9|34682.1|34685.9|34681.1|34686.9|34682.1|34685.4|34680.6|1
1650595180000|2022-04-22 02:39:40|34685.4|34680.6|34685.4|34680.6|34686.4|34681.6|34685.4|34680.6|0
1650595190000|2022-04-22 02:39:50|34684.9|34680.1|34683.4|34678.6|34684.9|34680.1|34683.4|34678.6|1
1650595200000|2022-04-22 02:40:00|34683.9|34679.1|34683.4|34678.6|34683.9|34679.1|34681.9|34677.1|5
1650595210000|2022-04-22 02:40:10|34683.9|34679.1|34683.9|34679.1|34685.4|34680.6|34682.4|34677.6|3
1650595220000|2022-04-22 02:40:20|34683.4|34678.6|34683.4|34678.6|34685.4|34680.6|34683.4|34678.6|3
1650595230000|2022-04-22 02:40:30|34683.9|34679.1|34684.4|34679.6|34684.4|34679.6|34683.9|34679.1|3
1650595250000|2022-04-22 02:40:50|34683.9|34679.1|34680.4|34675.6|34684.4|34679.6|34680.4|34675.6|3
1650595260000|2022-04-22 02:41:00|34679.9|34675.1|34679.4|34674.6|34680.4|34675.6|34678.9|34674.1|2
1650595270000|2022-04-22 02:41:10|34678.9|34674.1|34675.4|34670.6|34679.4|34674.6|34675.4|34670.6|2
1650595280000|2022-04-22 02:41:20|34675.9|34671.1|34674.4|34669.6|34676.4|34671.6|34672.4|34667.6|5
1650595290000|2022-04-22 02:41:30|34673.9|34669.1|34670.4|34665.6|34673.9|34669.1|34670.4|34665.6|2
1650595300000|2022-04-22 02:41:40|34669.9|34665.1|34669.4|34664.6|34671.4|34666.6|34668.9|34664.1|5
1650595310000|2022-04-22 02:41:50|34669.9|34665.1|34670.4|34665.6|34670.9|34666.1|34668.9|34664.1|8
1650595320000|2022-04-22 02:42:00|34670.9|34666.1|34673.4|34668.6|34675.9|34671.1|34670.9|34666.1|5
1650595330000|2022-04-22 02:42:10|34673.9|34669.1|34671.4|34666.6|34674.4|34669.6|34671.4|34666.6|5
1650595340000|2022-04-22 02:42:20|34670.9|34666.1|34673.4|34668.6|34673.4|34668.6|34670.9|34666.1|4
1650595350000|2022-04-22 02:42:30|34673.9|34669.1|34674.4|34669.6|34678.4|34673.6|34673.9|34669.1|3
1650595360000|2022-04-22 02:42:40|34673.9|34669.1|34670.9|34666.1|34673.9|34669.1|34670.9|34666.1|2
1650595370000|2022-04-22 02:42:50|34671.4|34666.6|34674.9|34670.1|34675.4|34670.6|34670.9|34666.1|0
1650595380000|2022-04-22 02:43:00|34675.4|34670.6|34675.9|34671.1|34676.4|34671.6|34674.4|34669.6|1
1650595390000|2022-04-22 02:43:10|34675.4|34670.6|34675.4|34670.6|34675.9|34671.1|34674.4|34669.6|1
1650595400000|2022-04-22 02:43:20|34675.9|34671.1|34678.4|34673.6|34678.4|34673.6|34675.9|34671.1|0
1650595410000|2022-04-22 02:43:30|34677.9|34673.1|34676.4|34671.6|34678.4|34673.6|34676.4|34671.6|1
1650595420000|2022-04-22 02:43:40|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34676.4|34671.6|1
1650595430000|2022-04-22 02:43:50|34676.9|34672.1|34676.4|34671.6|34676.9|34672.1|34675.9|34671.1|0
1650595440000|2022-04-22 02:44:00|34675.9|34671.1|34677.4|34672.6|34678.4|34673.6|34675.9|34671.1|2
1650595450000|2022-04-22 02:44:10|34677.9|34673.1|34676.4|34671.6|34677.9|34673.1|34674.4|34669.6|1
1650595460000|2022-04-22 02:44:20|34676.9|34672.1|34674.4|34669.6|34677.4|34672.6|34674.4|34669.6|0
1650595470000|2022-04-22 02:44:30|34674.9|34670.1|34674.9|34670.1|34676.4|34671.6|34674.4|34669.6|3
1650595480000|2022-04-22 02:44:40|34675.4|34670.6|34678.4|34673.6|34679.4|34674.6|34675.4|34670.6|0
1650595490000|2022-04-22 02:44:50|34677.9|34673.1|34675.4|34670.6|34677.9|34673.1|34675.4|34670.6|2
1650595500000|2022-04-22 02:45:00|34674.4|34669.6|34674.4|34669.6|34676.4|34671.6|34674.4|34669.6|26
1650595510000|2022-04-22 02:45:10|34673.9|34669.1|34677.4|34672.6|34678.4|34673.6|34673.9|34669.1|9
1650595520000|2022-04-22 02:45:20|34676.9|34672.1|34679.4|34674.6|34680.4|34675.6|34676.9|34672.1|12
1650595530000|2022-04-22 02:45:30|34679.9|34675.1|34678.4|34673.6|34680.9|34676.1|34677.9|34673.1|2
1650595540000|2022-04-22 02:45:40|34677.9|34673.1|34677.4|34672.6|34678.4|34673.6|34676.4|34671.6|6
1650595550000|2022-04-22 02:45:50|34676.9|34672.1|34675.4|34670.6|34677.4|34672.6|34674.4|34669.6|4
1650595560000|2022-04-22 02:46:00|34674.9|34670.1|34674.4|34669.6|34676.9|34672.1|34673.4|34668.6|10
1650595570000|2022-04-22 02:46:10|34674.9|34670.1|34671.9|34667.1|34675.4|34670.6|34671.9|34667.1|4
1650595580000|2022-04-22 02:46:20|34672.4|34667.6|34669.4|34664.6|34672.4|34667.6|34667.4|34662.6|14
1650595590000|2022-04-22 02:46:30|34668.9|34664.1|34666.9|34662.1|34668.9|34664.1|34665.9|34661.1|14
1650595600000|2022-04-22 02:46:40|34667.4|34662.6|34665.4|34660.6|34668.4|34663.6|34665.4|34660.6|16
1650595610000|2022-04-22 02:46:50|34664.9|34660.1|34665.4|34660.6|34667.4|34662.6|34664.9|34660.1|13
1650595620000|2022-04-22 02:47:00|34665.9|34661.1|34667.4|34662.6|34667.4|34662.6|34664.9|34660.1|6
1650595630000|2022-04-22 02:47:10|34666.9|34662.1|34667.4|34662.6|34667.4|34662.6|34665.4|34660.6|2
1650595640000|2022-04-22 02:47:20|34666.9|34662.1|34666.9|34662.1|34668.4|34663.6|34666.9|34662.1|15
1650595650000|2022-04-22 02:47:30|34666.4|34661.6|34666.4|34661.6|34667.4|34662.6|34664.4|34659.6|5
1650595660000|2022-04-22 02:47:40|34665.9|34661.1|34667.4|34662.6|34667.4|34662.6|34664.4|34659.6|2
1650595670000|2022-04-22 02:47:50|34667.9|34663.1|34666.9|34662.1|34668.4|34663.6|34666.4|34661.6|2
1650595680000|2022-04-22 02:48:00|34667.4|34662.6|34668.4|34663.6|34669.4|34664.6|34667.4|34662.6|4
1650595690000|2022-04-22 02:48:10|34668.9|34664.1|34668.4|34663.6|34669.4|34664.6|34668.4|34663.6|0
1650595700000|2022-04-22 02:48:20|34668.9|34664.1|34670.4|34665.6|34670.4|34665.6|34668.4|34663.6|3
1650595710000|2022-04-22 02:48:30|34669.9|34665.1|34670.4|34665.6|34670.9|34666.1|34669.4|34664.6|4
1650595720000|2022-04-22 02:48:40|34670.9|34666.1|34672.4|34667.6|34672.9|34668.1|34670.4|34665.6|5
1650595730000|2022-04-22 02:48:50|34670.9|34666.1|34672.4|34667.6|34672.9|34668.1|34670.9|34666.1|4
1650595740000|2022-04-22 02:49:00|34672.9|34668.1|34674.4|34669.6|34674.4|34669.6|34672.9|34668.1|7
1650595750000|2022-04-22 02:49:10|34673.4|34668.6|34679.4|34674.6|34679.4|34674.6|34673.4|34668.6|8
1650595760000|2022-04-22 02:49:20|34679.9|34675.1|34677.9|34673.1|34680.4|34675.6|34677.9|34673.1|1
1650595770000|2022-04-22 02:49:30|34678.4|34673.6|34674.9|34670.1|34678.4|34673.6|34674.4|34669.6|2
1650595780000|2022-04-22 02:49:40|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|34673.9|34669.1|1
1650595790000|2022-04-22 02:49:50|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34674.4|34669.6|0
1650595800000|2022-04-22 02:50:00|34673.9|34669.1|34673.4|34668.6|34676.4|34671.6|34672.4|34667.6|4
1650595810000|2022-04-22 02:50:10|34672.9|34668.1|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|1
1650595820000|2022-04-22 02:50:20|34672.9|34668.1|34673.4|34668.6|34674.9|34670.1|34672.9|34668.1|2
1650595830000|2022-04-22 02:50:30|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34671.4|34666.6|4
1650595840000|2022-04-22 02:50:40|34671.9|34667.1|34672.9|34668.1|34672.9|34668.1|34670.4|34665.6|5
1650595850000|2022-04-22 02:50:50|34673.4|34668.6|34671.9|34667.1|34673.4|34668.6|34671.9|34667.1|1
1650595860000|2022-04-22 02:51:00|34673.4|34668.6|34674.4|34669.6|34675.4|34670.6|34673.4|34668.6|6
1650595870000|2022-04-22 02:51:10|34674.9|34670.1|34674.4|34669.6|34675.9|34671.1|34673.9|34669.1|7
1650595880000|2022-04-22 02:51:20|34673.9|34669.1|34671.4|34666.6|34673.9|34669.1|34670.9|34666.1|5
1650595890000|2022-04-22 02:51:30|34670.9|34666.1|34668.9|34664.1|34670.9|34666.1|34668.4|34663.6|3
1650595900000|2022-04-22 02:51:40|34669.4|34664.6|34664.9|34660.1|34669.4|34664.6|34664.4|34659.6|14
1650595910000|2022-04-22 02:51:50|34664.4|34659.6|34664.4|34659.6|34664.9|34660.1|34663.9|34659.1|2
1650595920000|2022-04-22 02:52:00|34664.9|34660.1|34666.4|34661.6|34668.9|34664.1|34664.9|34660.1|10
1650595930000|2022-04-22 02:52:10|34666.9|34662.1|34667.9|34663.1|34668.4|34663.6|34666.4|34661.6|3
1650595940000|2022-04-22 02:52:20|34668.4|34663.6|34665.4|34660.6|34668.4|34663.6|34665.4|34660.6|0
1650595950000|2022-04-22 02:52:30|34665.9|34661.1|34666.4|34661.6|34666.4|34661.6|34665.4|34660.6|2
1650595960000|2022-04-22 02:52:40|34665.9|34661.1|34668.4|34663.6|34668.4|34663.6|34665.9|34661.1|4
1650595970000|2022-04-22 02:52:50|34667.9|34663.1|34667.4|34662.6|34667.9|34663.1|34666.9|34662.1|0
1650595980000|2022-04-22 02:53:00|34666.9|34662.1|34667.4|34662.6|34668.4|34663.6|34666.9|34662.1|2
1650595990000|2022-04-22 02:53:10|34667.9|34663.1|34667.9|34663.1|34668.4|34663.6|34667.4|34662.6|0
1650596000000|2022-04-22 02:53:20|34668.4|34663.6|34667.4|34662.6|34669.4|34664.6|34667.4|34662.6|2
1650596010000|2022-04-22 02:53:30|34667.9|34663.1|34668.4|34663.6|34669.4|34664.6|34667.4|34662.6|2
1650596020000|2022-04-22 02:53:40|34667.9|34663.1|34672.4|34667.6|34672.4|34667.6|34667.4|34662.6|1
1650596030000|2022-04-22 02:53:50|34671.9|34667.1|34674.4|34669.6|34674.4|34669.6|34671.9|34667.1|1
1650596040000|2022-04-22 02:54:00|34674.9|34670.1|34672.4|34667.6|34674.9|34670.1|34671.4|34666.6|0
1650596050000|2022-04-22 02:54:10|34671.9|34667.1|34672.4|34667.6|34672.4|34667.6|34671.9|34667.1|0
1650596060000|2022-04-22 02:54:20|34671.9|34667.1|34672.4|34667.6|34672.4|34667.6|34671.4|34666.6|1
1650596070000|2022-04-22 02:54:30|34672.9|34668.1|34675.4|34670.6|34676.4|34671.6|34672.9|34668.1|3
1650596080000|2022-04-22 02:54:40|34675.9|34671.1|34676.4|34671.6|34678.9|34674.1|34675.9|34671.1|5
1650596090000|2022-04-22 02:54:50|34676.9|34672.1|34676.9|34672.1|34677.4|34672.6|34675.9|34671.1|2
1650596100000|2022-04-22 02:55:00|34676.4|34671.6|34676.4|34671.6|34677.4|34672.6|34676.4|34671.6|0
1650596110000|2022-04-22 02:55:10|34676.9|34672.1|34675.4|34670.6|34677.4|34672.6|34674.9|34670.1|1
1650596120000|2022-04-22 02:55:20|34673.4|34668.6|34670.4|34665.6|34674.4|34669.6|34669.4|34664.6|9
1650596130000|2022-04-22 02:55:30|34669.9|34665.1|34668.4|34663.6|34670.4|34665.6|34668.4|34663.6|9
1650596150000|2022-04-22 02:55:50|34668.9|34664.1|34670.4|34665.6|34670.9|34666.1|34668.9|34664.1|5
1650596160000|2022-04-22 02:56:00|34669.9|34665.1|34668.4|34663.6|34669.9|34665.1|34668.4|34663.6|8
1650596170000|2022-04-22 02:56:10|34667.9|34663.1|34669.4|34664.6|34669.4|34664.6|34667.9|34663.1|1
1650596180000|2022-04-22 02:56:20|34669.9|34665.1|34669.4|34664.6|34670.9|34666.1|34669.4|34664.6|0
1650596190000|2022-04-22 02:56:30|34669.9|34665.1|34669.4|34664.6|34671.4|34666.6|34668.9|34664.1|1
1650596200000|2022-04-22 02:56:40|34668.9|34664.1|34668.4|34663.6|34668.9|34664.1|34666.9|34662.1|7
1650596210000|2022-04-22 02:56:50|34667.9|34663.1|34665.9|34661.1|34669.4|34664.6|34665.9|34661.1|0
1650596220000|2022-04-22 02:57:00|34666.4|34661.6|34668.9|34664.1|34669.4|34664.6|34666.4|34661.6|0
1650596230000|2022-04-22 02:57:10|34669.4|34664.6|34668.4|34663.6|34669.4|34664.6|34668.4|34663.6|1
1650596240000|2022-04-22 02:57:20|34668.9|34664.1|34666.4|34661.6|34668.9|34664.1|34665.4|34660.6|8
1650596250000|2022-04-22 02:57:30|34666.9|34662.1|34664.4|34659.6|34667.4|34662.6|34664.4|34659.6|6
1650596260000|2022-04-22 02:57:40|34664.9|34660.1|34665.4|34660.6|34665.4|34660.6|34663.9|34659.1|3
1650596270000|2022-04-22 02:57:50|34666.4|34661.6|34667.4|34662.6|34667.4|34662.6|34664.9|34660.1|5
1650596280000|2022-04-22 02:58:00|34667.9|34663.1|34667.4|34662.6|34669.9|34665.1|34666.9|34662.1|2
1650596290000|2022-04-22 02:58:10|34668.4|34663.6|34669.4|34664.6|34669.4|34664.6|34667.4|34662.6|4
1650596300000|2022-04-22 02:58:20|34669.9|34665.1|34668.4|34663.6|34669.9|34665.1|34667.4|34662.6|2
1650596310000|2022-04-22 02:58:30|34668.9|34664.1|34668.4|34663.6|34669.4|34664.6|34668.4|34663.6|0
1650596320000|2022-04-22 02:58:40|34667.9|34663.1|34666.4|34661.6|34668.4|34663.6|34666.4|34661.6|2
1650596330000|2022-04-22 02:58:50|34666.9|34662.1|34667.4|34662.6|34668.4|34663.6|34666.9|34662.1|1
1650596340000|2022-04-22 02:59:00|34667.9|34663.1|34667.4|34662.6|34669.4|34664.6|34667.4|34662.6|1
1650596350000|2022-04-22 02:59:10|34666.9|34662.1|34669.4|34664.6|34669.4|34664.6|34666.9|34662.1|6
1650596360000|2022-04-22 02:59:20|34668.9|34664.1|34668.9|34664.1|34668.9|34664.1|34668.9|34664.1|0
1650596370000|2022-04-22 02:59:30|34669.4|34664.6|34671.4|34666.6|34671.4|34666.6|34668.9|34664.1|1
1650596380000|2022-04-22 02:59:40|34670.9|34666.1|34670.9|34666.1|34671.4|34666.6|34670.4|34665.6|1
1650596390000|2022-04-22 02:59:50|34670.4|34665.6|34668.4|34663.6|34670.9|34666.1|34668.4|34663.6|0
1650596400000|2022-04-22 03:00:00|34669.4|34664.6|34674.4|34669.6|34674.4|34669.6|34668.4|34663.6|16
1650596410000|2022-04-22 03:00:10|34674.9|34670.1|34671.9|34667.1|34675.9|34671.1|34671.4|34666.6|9
1650596420000|2022-04-22 03:00:20|34671.4|34666.6|34673.4|34668.6|34673.4|34668.6|34669.4|34664.6|11
1650596430000|2022-04-22 03:00:30|34672.9|34668.1|34671.4|34666.6|34672.9|34668.1|34669.9|34665.1|4
1650596440000|2022-04-22 03:00:40|34670.4|34665.6|34669.4|34664.6|34670.4|34665.6|34669.4|34664.6|1
1650596450000|2022-04-22 03:00:50|34668.9|34664.1|34669.4|34664.6|34669.4|34664.6|34668.4|34663.6|0
1650596460000|2022-04-22 03:01:00|34669.9|34665.1|34669.4|34664.6|34671.9|34667.1|34669.4|34664.6|5
1650596470000|2022-04-22 03:01:10|34668.9|34664.1|34668.4|34663.6|34669.4|34664.6|34667.9|34663.1|15
1650596480000|2022-04-22 03:01:20|34667.9|34663.1|34669.4|34664.6|34669.4|34664.6|34667.9|34663.1|0
1650596490000|2022-04-22 03:01:30|34669.9|34665.1|34669.4|34664.6|34670.4|34665.6|34669.4|34664.6|1
1650596500000|2022-04-22 03:01:40|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|34668.9|34664.1|2
1650596510000|2022-04-22 03:01:50|34669.9|34665.1|34670.4|34665.6|34671.4|34666.6|34669.4|34664.6|5
1650596520000|2022-04-22 03:02:00|34669.9|34665.1|34670.4|34665.6|34671.9|34667.1|34669.4|34664.6|0
1650596530000|2022-04-22 03:02:10|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.4|34665.6|2
1650596540000|2022-04-22 03:02:20|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|0
1650596550000|2022-04-22 03:02:30|34670.9|34666.1|34669.4|34664.6|34670.9|34666.1|34668.4|34663.6|0
1650596560000|2022-04-22 03:02:40|34670.4|34665.6|34668.4|34663.6|34670.4|34665.6|34668.4|34663.6|0
1650596570000|2022-04-22 03:02:50|34667.9|34663.1|34668.4|34663.6|34668.4|34663.6|34667.4|34662.6|0
1650596580000|2022-04-22 03:03:00|34667.9|34663.1|34666.4|34661.6|34668.9|34664.1|34666.4|34661.6|1
1650596590000|2022-04-22 03:03:10|34665.9|34661.1|34667.4|34662.6|34667.9|34663.1|34665.9|34661.1|0
1650596600000|2022-04-22 03:03:20|34667.9|34663.1|34667.4|34662.6|34667.9|34663.1|34666.9|34662.1|1
1650596610000|2022-04-22 03:03:30|34667.9|34663.1|34667.4|34662.6|34668.4|34663.6|34667.4|34662.6|0
1650596620000|2022-04-22 03:03:40|34667.9|34663.1|34665.9|34661.1|34667.9|34663.1|34665.9|34661.1|12
1650596630000|2022-04-22 03:03:50|34666.4|34661.6|34666.4|34661.6|34666.4|34661.6|34665.9|34661.1|0
1650596640000|2022-04-22 03:04:00|34665.9|34661.1|34665.9|34661.1|34666.9|34662.1|34664.9|34660.1|8
1650596650000|2022-04-22 03:04:10|34665.4|34660.6|34652.4|34647.6|34665.9|34661.1|34646.4|34641.6|90
1650596660000|2022-04-22 03:04:20|34651.9|34647.1|34653.4|34648.6|34657.4|34652.6|34651.9|34647.1|34
1650596670000|2022-04-22 03:04:30|34653.9|34649.1|34658.4|34653.6|34658.4|34653.6|34651.9|34647.1|13
1650596680000|2022-04-22 03:04:40|34657.9|34653.1|34657.4|34652.6|34660.4|34655.6|34655.4|34650.6|19
1650596690000|2022-04-22 03:04:50|34658.4|34653.6|34663.4|34658.6|34663.4|34658.6|34658.4|34653.6|8
1650596700000|2022-04-22 03:05:00|34663.9|34659.1|34667.4|34662.6|34668.4|34663.6|34663.9|34659.1|11
1650596710000|2022-04-22 03:05:10|34666.9|34662.1|34664.9|34660.1|34668.4|34663.6|34664.4|34659.6|4
1650596720000|2022-04-22 03:05:20|34664.4|34659.6|34661.4|34656.6|34664.4|34659.6|34660.4|34655.6|0
1650596730000|2022-04-22 03:05:30|34660.9|34656.1|34657.4|34652.6|34662.9|34658.1|34657.4|34652.6|6
1650596740000|2022-04-22 03:05:40|34657.9|34653.1|34659.4|34654.6|34659.4|34654.6|34656.4|34651.6|7
1650596750000|2022-04-22 03:05:50|34659.9|34655.1|34658.4|34653.6|34660.9|34656.1|34658.4|34653.6|0
1650596760000|2022-04-22 03:06:00|34658.9|34654.1|34659.4|34654.6|34660.4|34655.6|34657.9|34653.1|6
1650596770000|2022-04-22 03:06:10|34659.9|34655.1|34660.9|34656.1|34660.9|34656.1|34659.4|34654.6|0
1650596780000|2022-04-22 03:06:20|34659.4|34654.6|34659.4|34654.6|34659.9|34655.1|34658.9|34654.1|12
1650596790000|2022-04-22 03:06:30|34659.9|34655.1|34655.4|34650.6|34660.4|34655.6|34653.9|34649.1|5
1650596800000|2022-04-22 03:06:40|34655.9|34651.1|34654.4|34649.6|34656.9|34652.1|34654.4|34649.6|1
1650596810000|2022-04-22 03:06:50|34653.9|34649.1|34657.4|34652.6|34657.9|34653.1|34652.4|34647.6|32
1650596820000|2022-04-22 03:07:00|34657.9|34653.1|34656.4|34651.6|34657.9|34653.1|34655.4|34650.6|2
1650596830000|2022-04-22 03:07:10|34655.9|34651.1|34658.9|34654.1|34660.4|34655.6|34655.4|34650.6|3
1650596840000|2022-04-22 03:07:20|34658.4|34653.6|34659.4|34654.6|34660.4|34655.6|34657.4|34652.6|2
1650596850000|2022-04-22 03:07:30|34659.9|34655.1|34660.4|34655.6|34660.4|34655.6|34657.9|34653.1|1
1650596860000|2022-04-22 03:07:40|34659.9|34655.1|34659.9|34655.1|34660.4|34655.6|34659.4|34654.6|1
1650596870000|2022-04-22 03:07:50|34659.4|34654.6|34659.9|34655.1|34660.4|34655.6|34658.4|34653.6|0
1650596880000|2022-04-22 03:08:00|34660.4|34655.6|34658.4|34653.6|34660.9|34656.1|34658.4|34653.6|2
1650596890000|2022-04-22 03:08:10|34657.4|34652.6|34658.4|34653.6|34659.9|34655.1|34656.9|34652.1|2
1650596900000|2022-04-22 03:08:20|34658.9|34654.1|34655.4|34650.6|34658.9|34654.1|34654.9|34650.1|0
1650596910000|2022-04-22 03:08:30|34654.9|34650.1|34653.4|34648.6|34655.4|34650.6|34651.9|34647.1|12
1650596920000|2022-04-22 03:08:40|34652.9|34648.1|34653.4|34648.6|34653.4|34648.6|34652.4|34647.6|1
1650596930000|2022-04-22 03:08:50|34653.9|34649.1|34653.4|34648.6|34655.4|34650.6|34650.9|34646.1|4
1650596940000|2022-04-22 03:09:00|34652.9|34648.1|34654.9|34650.1|34655.9|34651.1|34652.4|34647.6|2
1650596950000|2022-04-22 03:09:10|34656.9|34652.1|34655.9|34651.1|34656.9|34652.1|34655.4|34650.6|3
1650596960000|2022-04-22 03:09:20|34656.4|34651.6|34656.9|34652.1|34657.4|34652.6|34656.4|34651.6|1
1650596970000|2022-04-22 03:09:30|34657.4|34652.6|34655.4|34650.6|34657.4|34652.6|34654.9|34650.1|0
1650596980000|2022-04-22 03:09:40|34654.9|34650.1|34656.4|34651.6|34657.9|34653.1|34654.9|34650.1|2
1650596990000|2022-04-22 03:09:50|34655.9|34651.1|34656.4|34651.6|34656.4|34651.6|34655.9|34651.1|0
1650597000000|2022-04-22 03:10:00|34656.9|34652.1|34657.4|34652.6|34658.4|34653.6|34656.4|34651.6|6
1650597010000|2022-04-22 03:10:10|34657.9|34653.1|34659.4|34654.6|34659.4|34654.6|34657.4|34652.6|5
1650597020000|2022-04-22 03:10:20|34658.9|34654.1|34659.4|34654.6|34660.4|34655.6|34658.9|34654.1|1
1650597030000|2022-04-22 03:10:30|34659.9|34655.1|34658.9|34654.1|34660.4|34655.6|34658.4|34653.6|3
1650597040000|2022-04-22 03:10:40|34658.4|34653.6|34658.4|34653.6|34659.4|34654.6|34658.4|34653.6|1
1650597050000|2022-04-22 03:10:50|34658.9|34654.1|34660.4|34655.6|34662.9|34658.1|34658.9|34654.1|11
1650597060000|2022-04-22 03:11:00|34659.4|34654.6|34659.9|34655.1|34659.9|34655.1|34658.4|34653.6|5
1650597070000|2022-04-22 03:11:10|34660.4|34655.6|34659.4|34654.6|34660.9|34656.1|34659.4|34654.6|1
1650597080000|2022-04-22 03:11:20|34658.9|34654.1|34657.9|34653.1|34659.4|34654.6|34657.9|34653.1|0
1650597090000|2022-04-22 03:11:30|34658.4|34653.6|34660.4|34655.6|34660.4|34655.6|34658.4|34653.6|7
1650597100000|2022-04-22 03:11:40|34660.9|34656.1|34659.4|34654.6|34661.4|34656.6|34659.4|34654.6|1
1650597110000|2022-04-22 03:11:50|34659.9|34655.1|34660.4|34655.6|34660.4|34655.6|34659.9|34655.1|0
1650597120000|2022-04-22 03:12:00|34659.4|34654.6|34658.9|34654.1|34659.9|34655.1|34658.9|34654.1|2
1650597130000|2022-04-22 03:12:10|34658.4|34653.6|34659.9|34655.1|34659.9|34655.1|34658.4|34653.6|0
1650597140000|2022-04-22 03:12:20|34660.4|34655.6|34663.9|34659.1|34664.4|34659.6|34660.4|34655.6|4
1650597150000|2022-04-22 03:12:30|34663.4|34658.6|34671.4|34666.6|34671.4|34666.6|34663.4|34658.6|6
1650597160000|2022-04-22 03:12:40|34670.9|34666.1|34669.4|34664.6|34670.9|34666.1|34667.4|34662.6|3
1650597170000|2022-04-22 03:12:50|34669.9|34665.1|34670.4|34665.6|34671.9|34667.1|34669.4|34664.6|4
1650597180000|2022-04-22 03:13:00|34669.9|34665.1|34668.9|34664.1|34669.9|34665.1|34668.9|34664.1|1
1650597190000|2022-04-22 03:13:10|34669.9|34665.1|34670.9|34666.1|34670.9|34666.1|34668.9|34664.1|1
1650597200000|2022-04-22 03:13:20|34670.4|34665.6|34670.9|34666.1|34671.4|34666.6|34670.4|34665.6|3
1650597210000|2022-04-22 03:13:30|34671.4|34666.6|34673.9|34669.1|34673.9|34669.1|34671.4|34666.6|5
1650597220000|2022-04-22 03:13:40|34672.9|34668.1|34672.9|34668.1|34672.9|34668.1|34672.4|34667.6|1
1650597230000|2022-04-22 03:13:50|34673.4|34668.6|34677.4|34672.6|34677.4|34672.6|34673.4|34668.6|0
1650597240000|2022-04-22 03:14:00|34676.9|34672.1|34681.4|34676.6|34681.4|34676.6|34676.9|34672.1|11
1650597250000|2022-04-22 03:14:10|34680.9|34676.1|34682.4|34677.6|34682.9|34678.1|34680.9|34676.1|5
1650597260000|2022-04-22 03:14:20|34680.4|34675.6|34682.4|34677.6|34684.9|34680.1|34680.4|34675.6|7
1650597270000|2022-04-22 03:14:30|34681.9|34677.1|34678.9|34674.1|34682.4|34677.6|34678.9|34674.1|2
1650597280000|2022-04-22 03:14:40|34679.4|34674.6|34680.4|34675.6|34680.4|34675.6|34677.4|34672.6|2
1650597290000|2022-04-22 03:14:50|34679.9|34675.1|34681.4|34676.6|34682.4|34677.6|34677.9|34673.1|0
1650597300000|2022-04-22 03:15:00|34680.9|34676.1|34682.4|34677.6|34682.9|34678.1|34679.4|34674.6|2
1650597310000|2022-04-22 03:15:10|34682.9|34678.1|34684.9|34680.1|34687.4|34682.6|34682.4|34677.6|9
1650597320000|2022-04-22 03:15:20|34685.4|34680.6|34685.9|34681.1|34687.4|34682.6|34685.4|34680.6|5
1650597330000|2022-04-22 03:15:30|34686.4|34681.6|34685.9|34681.1|34686.9|34682.1|34684.4|34679.6|2
1650597340000|2022-04-22 03:15:40|34685.4|34680.6|34685.9|34681.1|34686.4|34681.6|34684.4|34679.6|7
1650597350000|2022-04-22 03:15:50|34685.4|34680.6|34687.4|34682.6|34687.9|34683.1|34685.4|34680.6|3
1650597360000|2022-04-22 03:16:00|34687.9|34683.1|34687.9|34683.1|34688.9|34684.1|34685.9|34681.1|2
1650597370000|2022-04-22 03:16:10|34687.4|34682.6|34686.4|34681.6|34687.9|34683.1|34685.9|34681.1|0
1650597380000|2022-04-22 03:16:20|34686.9|34682.1|34686.9|34682.1|34687.9|34683.1|34686.4|34681.6|4
1650597390000|2022-04-22 03:16:30|34687.4|34682.6|34686.9|34682.1|34687.4|34682.6|34686.4|34681.6|0
1650597400000|2022-04-22 03:16:40|34687.4|34682.6|34688.9|34684.1|34691.4|34686.6|34687.4|34682.6|26
1650597410000|2022-04-22 03:16:50|34687.9|34683.1|34689.4|34684.6|34689.9|34685.1|34687.9|34683.1|35
1650597420000|2022-04-22 03:17:00|34688.9|34684.1|34689.4|34684.6|34690.4|34685.6|34688.4|34683.6|2
1650597430000|2022-04-22 03:17:10|34688.9|34684.1|34687.4|34682.6|34689.9|34685.1|34686.9|34682.1|14
1650597440000|2022-04-22 03:17:20|34685.4|34680.6|34682.4|34677.6|34685.4|34680.6|34680.4|34675.6|16
1650597450000|2022-04-22 03:17:30|34681.9|34677.1|34682.4|34677.6|34682.9|34678.1|34681.4|34676.6|2
1650597460000|2022-04-22 03:17:40|34682.9|34678.1|34682.4|34677.6|34682.9|34678.1|34681.4|34676.6|1
1650597470000|2022-04-22 03:17:50|34681.9|34677.1|34682.4|34677.6|34682.4|34677.6|34681.9|34677.1|1
1650597480000|2022-04-22 03:18:00|34681.9|34677.1|34680.4|34675.6|34682.4|34677.6|34679.9|34675.1|2
1650597490000|2022-04-22 03:18:10|34680.9|34676.1|34681.4|34676.6|34682.9|34678.1|34679.9|34675.1|5
1650597500000|2022-04-22 03:18:20|34681.9|34677.1|34682.4|34677.6|34682.4|34677.6|34681.4|34676.6|7
1650597510000|2022-04-22 03:18:30|34681.9|34677.1|34681.9|34677.1|34682.4|34677.6|34681.4|34676.6|0
1650597520000|2022-04-22 03:18:40|34682.4|34677.6|34683.4|34678.6|34683.4|34678.6|34682.4|34677.6|1
1650597530000|2022-04-22 03:18:50|34683.9|34679.1|34681.4|34676.6|34683.9|34679.1|34681.4|34676.6|1
1650597540000|2022-04-22 03:19:00|34681.9|34677.1|34680.4|34675.6|34682.4|34677.6|34680.4|34675.6|2
1650597550000|2022-04-22 03:19:10|34679.9|34675.1|34680.4|34675.6|34680.9|34676.1|34679.4|34674.6|4
1650597560000|2022-04-22 03:19:20|34679.9|34675.1|34680.4|34675.6|34681.9|34677.1|34679.4|34674.6|6
1650597570000|2022-04-22 03:19:30|34679.9|34675.1|34680.4|34675.6|34681.4|34676.6|34678.9|34674.1|0
1650597580000|2022-04-22 03:19:40|34679.9|34675.1|34681.9|34677.1|34682.4|34677.6|34679.4|34674.6|2
1650597590000|2022-04-22 03:19:50|34682.4|34677.6|34681.4|34676.6|34683.4|34678.6|34679.9|34675.1|1
1650597600000|2022-04-22 03:20:00|34680.9|34676.1|34681.4|34676.6|34682.9|34678.1|34680.9|34676.1|3
1650597610000|2022-04-22 03:20:10|34680.9|34676.1|34681.4|34676.6|34681.4|34676.6|34680.9|34676.1|1
1650597620000|2022-04-22 03:20:20|34680.9|34676.1|34681.4|34676.6|34681.9|34677.1|34679.9|34675.1|4
1650597630000|2022-04-22 03:20:30|34680.9|34676.1|34681.4|34676.6|34682.4|34677.6|34680.4|34675.6|3
1650597640000|2022-04-22 03:20:40|34680.9|34676.1|34680.9|34676.1|34680.9|34676.1|34680.4|34675.6|0
1650597650000|2022-04-22 03:20:50|34681.4|34676.6|34681.4|34676.6|34682.4|34677.6|34680.9|34676.1|0
1650597660000|2022-04-22 03:21:00|34681.9|34677.1|34681.9|34677.1|34683.4|34678.6|34681.4|34676.6|2
1650597670000|2022-04-22 03:21:10|34682.4|34677.6|34681.9|34677.1|34682.4|34677.6|34681.4|34676.6|0
1650597680000|2022-04-22 03:21:20|34682.4|34677.6|34684.4|34679.6|34684.4|34679.6|34681.9|34677.1|6
1650597690000|2022-04-22 03:21:30|34683.9|34679.1|34681.4|34676.6|34683.9|34679.1|34681.4|34676.6|4
1650597700000|2022-04-22 03:21:40|34681.9|34677.1|34682.4|34677.6|34683.4|34678.6|34681.9|34677.1|2
1650597710000|2022-04-22 03:21:50|34681.9|34677.1|34683.4|34678.6|34683.4|34678.6|34681.4|34676.6|1
1650597720000|2022-04-22 03:22:00|34682.9|34678.1|34680.9|34676.1|34683.4|34678.6|34680.4|34675.6|2
1650597730000|2022-04-22 03:22:10|34681.4|34676.6|34681.9|34677.1|34682.4|34677.6|34681.4|34676.6|0
1650597740000|2022-04-22 03:22:20|34682.4|34677.6|34680.4|34675.6|34682.4|34677.6|34680.4|34675.6|0
1650597750000|2022-04-22 03:22:30|34679.9|34675.1|34679.4|34674.6|34680.4|34675.6|34678.9|34674.1|3
1650597760000|2022-04-22 03:22:40|34678.9|34674.1|34677.4|34672.6|34680.9|34676.1|34677.4|34672.6|3
1650597770000|2022-04-22 03:22:50|34677.9|34673.1|34677.9|34673.1|34677.9|34673.1|34677.9|34673.1|0
1650597780000|2022-04-22 03:23:00|34678.4|34673.6|34678.4|34673.6|34678.9|34674.1|34678.4|34673.6|1
1650597790000|2022-04-22 03:23:10|34677.9|34673.1|34677.4|34672.6|34677.9|34673.1|34676.9|34672.1|4
1650597800000|2022-04-22 03:23:20|34676.9|34672.1|34677.9|34673.1|34677.9|34673.1|34675.9|34671.1|3
1650597810000|2022-04-22 03:23:30|34678.4|34673.6|34676.9|34672.1|34678.4|34673.6|34676.9|34672.1|0
1650597820000|2022-04-22 03:23:40|34677.4|34672.6|34678.4|34673.6|34678.4|34673.6|34677.4|34672.6|0
1650597830000|2022-04-22 03:23:50|34678.9|34674.1|34677.9|34673.1|34679.9|34675.1|34677.4|34672.6|3
1650597840000|2022-04-22 03:24:00|34678.4|34673.6|34677.4|34672.6|34678.9|34674.1|34676.9|34672.1|1
1650597850000|2022-04-22 03:24:10|34676.9|34672.1|34677.4|34672.6|34677.9|34673.1|34676.4|34671.6|4
1650597860000|2022-04-22 03:24:20|34677.9|34673.1|34677.4|34672.6|34678.4|34673.6|34676.9|34672.1|0
1650597870000|2022-04-22 03:24:30|34677.9|34673.1|34676.9|34672.1|34678.4|34673.6|34676.9|34672.1|2
1650597880000|2022-04-22 03:24:40|34676.4|34671.6|34679.9|34675.1|34680.9|34676.1|34676.4|34671.6|3
1650597890000|2022-04-22 03:24:50|34680.9|34676.1|34681.4|34676.6|34681.9|34677.1|34680.9|34676.1|1
1650597900000|2022-04-22 03:25:00|34681.9|34677.1|34680.9|34676.1|34682.9|34678.1|34680.9|34676.1|2
1650597910000|2022-04-22 03:25:10|34680.4|34675.6|34680.4|34675.6|34680.9|34676.1|34680.4|34675.6|1
1650597920000|2022-04-22 03:25:20|34681.9|34677.1|34680.9|34676.1|34682.4|34677.6|34680.4|34675.6|1
1650597930000|2022-04-22 03:25:30|34680.4|34675.6|34680.9|34676.1|34680.9|34676.1|34679.9|34675.1|6
1650597940000|2022-04-22 03:25:40|34680.4|34675.6|34680.4|34675.6|34680.9|34676.1|34679.4|34674.6|1
1650597950000|2022-04-22 03:25:50|34680.9|34676.1|34680.4|34675.6|34681.4|34676.6|34680.4|34675.6|0
1650597960000|2022-04-22 03:26:00|34680.9|34676.1|34681.9|34677.1|34681.9|34677.1|34680.9|34676.1|0
1650597970000|2022-04-22 03:26:10|34681.4|34676.6|34681.4|34676.6|34681.4|34676.6|34681.4|34676.6|0
1650597980000|2022-04-22 03:26:20|34681.9|34677.1|34679.9|34675.1|34681.9|34677.1|34679.4|34674.6|1
1650597990000|2022-04-22 03:26:30|34679.4|34674.6|34680.4|34675.6|34680.9|34676.1|34679.4|34674.6|3
1650598000000|2022-04-22 03:26:40|34679.9|34675.1|34679.4|34674.6|34680.9|34676.1|34679.4|34674.6|0
1650598010000|2022-04-22 03:26:50|34678.9|34674.1|34679.9|34675.1|34679.9|34675.1|34678.9|34674.1|2
1650598020000|2022-04-22 03:27:00|34680.4|34675.6|34680.4|34675.6|34680.9|34676.1|34679.9|34675.1|3
1650598030000|2022-04-22 03:27:10|34680.9|34676.1|34681.4|34676.6|34681.9|34677.1|34680.9|34676.1|1
1650598040000|2022-04-22 03:27:20|34680.9|34676.1|34680.9|34676.1|34681.9|34677.1|34680.4|34675.6|0
1650598050000|2022-04-22 03:27:30|34680.4|34675.6|34681.4|34676.6|34681.4|34676.6|34679.9|34675.1|1
1650598060000|2022-04-22 03:27:40|34681.9|34677.1|34680.9|34676.1|34681.9|34677.1|34679.4|34674.6|2
1650598070000|2022-04-22 03:27:50|34681.4|34676.6|34680.9|34676.1|34681.9|34677.1|34680.9|34676.1|0
1650598080000|2022-04-22 03:28:00|34680.4|34675.6|34680.9|34676.1|34680.9|34676.1|34680.4|34675.6|0
1650598090000|2022-04-22 03:28:10|34680.4|34675.6|34681.4|34676.6|34681.4|34676.6|34680.4|34675.6|0
1650598110000|2022-04-22 03:28:30|34680.9|34676.1|34681.4|34676.6|34681.4|34676.6|34680.9|34676.1|1
1650598130000|2022-04-22 03:28:50|34681.9|34677.1|34680.4|34675.6|34681.9|34677.1|34680.4|34675.6|1
1650598140000|2022-04-22 03:29:00|34680.9|34676.1|34680.9|34676.1|34681.9|34677.1|34680.4|34675.6|1
1650598150000|2022-04-22 03:29:10|34680.4|34675.6|34680.4|34675.6|34680.9|34676.1|34679.4|34674.6|0
1650598160000|2022-04-22 03:29:20|34680.9|34676.1|34680.4|34675.6|34680.9|34676.1|34680.4|34675.6|2
1650598170000|2022-04-22 03:29:30|34680.9|34676.1|34680.4|34675.6|34680.9|34676.1|34680.4|34675.6|0
1650598180000|2022-04-22 03:29:40|34679.9|34675.1|34679.4|34674.6|34679.9|34675.1|34679.4|34674.6|0
1650598190000|2022-04-22 03:29:50|34679.9|34675.1|34680.4|34675.6|34680.4|34675.6|34679.4|34674.6|0
1650598200000|2022-04-22 03:30:00|34678.4|34673.6|34679.4|34674.6|34681.4|34676.6|34678.4|34673.6|18
1650598210000|2022-04-22 03:30:10|34679.9|34675.1|34678.4|34673.6|34681.4|34676.6|34677.4|34672.6|5
1650598220000|2022-04-22 03:30:20|34678.9|34674.1|34680.9|34676.1|34681.4|34676.6|34678.9|34674.1|5
1650598230000|2022-04-22 03:30:30|34679.9|34675.1|34682.4|34677.6|34682.4|34677.6|34679.9|34675.1|6
1650598240000|2022-04-22 03:30:40|34682.9|34678.1|34680.9|34676.1|34683.4|34678.6|34680.9|34676.1|5
1650598250000|2022-04-22 03:30:50|34681.4|34676.6|34680.9|34676.1|34681.4|34676.6|34680.9|34676.1|0
1650598260000|2022-04-22 03:31:00|34681.4|34676.6|34681.4|34676.6|34681.9|34677.1|34681.4|34676.6|4
1650598270000|2022-04-22 03:31:10|34681.9|34677.1|34681.9|34677.1|34682.9|34678.1|34681.4|34676.6|2
1650598280000|2022-04-22 03:31:20|34682.4|34677.6|34682.9|34678.1|34683.4|34678.6|34681.9|34677.1|5
1650598290000|2022-04-22 03:31:30|34682.4|34677.6|34685.9|34681.1|34685.9|34681.1|34682.4|34677.6|3
1650598300000|2022-04-22 03:31:40|34685.4|34680.6|34684.9|34680.1|34685.4|34680.6|34683.9|34679.1|7
1650598310000|2022-04-22 03:31:50|34684.4|34679.6|34684.4|34679.6|34685.4|34680.6|34683.9|34679.1|2
1650598320000|2022-04-22 03:32:00|34683.9|34679.1|34681.4|34676.6|34683.9|34679.1|34681.4|34676.6|2
1650598330000|2022-04-22 03:32:10|34681.9|34677.1|34681.4|34676.6|34681.9|34677.1|34681.4|34676.6|0
1650598340000|2022-04-22 03:32:20|34680.9|34676.1|34680.9|34676.1|34681.4|34676.6|34679.9|34675.1|11
1650598350000|2022-04-22 03:32:30|34681.4|34676.6|34681.9|34677.1|34682.4|34677.6|34681.4|34676.6|2
1650598360000|2022-04-22 03:32:40|34682.4|34677.6|34681.4|34676.6|34682.4|34677.6|34681.4|34676.6|1
1650598370000|2022-04-22 03:32:50|34681.9|34677.1|34684.4|34679.6|34684.4|34679.6|34681.9|34677.1|2
1650598380000|2022-04-22 03:33:00|34683.9|34679.1|34682.9|34678.1|34683.9|34679.1|34681.4|34676.6|3
1650598390000|2022-04-22 03:33:10|34683.4|34678.6|34680.4|34675.6|34683.4|34678.6|34679.4|34674.6|7
1650598400000|2022-04-22 03:33:20|34680.9|34676.1|34680.4|34675.6|34680.9|34676.1|34680.4|34675.6|2
1650598410000|2022-04-22 03:33:30|34680.9|34676.1|34680.4|34675.6|34681.4|34676.6|34680.4|34675.6|1
1650598420000|2022-04-22 03:33:40|34680.9|34676.1|34680.4|34675.6|34681.4|34676.6|34680.4|34675.6|1
1650598430000|2022-04-22 03:33:50|34680.9|34676.1|34680.4|34675.6|34681.9|34677.1|34680.4|34675.6|2
1650598440000|2022-04-22 03:34:00|34679.9|34675.1|34679.4|34674.6|34679.9|34675.1|34678.9|34674.1|6
1650598450000|2022-04-22 03:34:10|34678.9|34674.1|34678.4|34673.6|34678.9|34674.1|34677.4|34672.6|2
1650598460000|2022-04-22 03:34:20|34677.9|34673.1|34678.4|34673.6|34678.4|34673.6|34677.4|34672.6|1
1650598470000|2022-04-22 03:34:30|34677.9|34673.1|34678.4|34673.6|34678.4|34673.6|34677.4|34672.6|0
1650598480000|2022-04-22 03:34:40|34679.4|34674.6|34678.4|34673.6|34679.4|34674.6|34677.4|34672.6|2
1650598490000|2022-04-22 03:34:50|34677.9|34673.1|34678.4|34673.6|34678.4|34673.6|34677.9|34673.1|0
1650598500000|2022-04-22 03:35:00|34678.9|34674.1|34678.4|34673.6|34680.4|34675.6|34678.4|34673.6|0
1650598510000|2022-04-22 03:35:10|34678.9|34674.1|34679.9|34675.1|34680.4|34675.6|34678.9|34674.1|2
1650598520000|2022-04-22 03:35:20|34679.4|34674.6|34677.9|34673.1|34679.9|34675.1|34677.4|34672.6|2
1650598530000|2022-04-22 03:35:30|34678.4|34673.6|34678.4|34673.6|34679.9|34675.1|34677.4|34672.6|0
1650598540000|2022-04-22 03:35:40|34678.9|34674.1|34678.4|34673.6|34679.9|34675.1|34677.9|34673.1|1
1650598550000|2022-04-22 03:35:50|34678.9|34674.1|34679.9|34675.1|34680.4|34675.6|34678.9|34674.1|6
1650598560000|2022-04-22 03:36:00|34679.4|34674.6|34678.4|34673.6|34679.9|34675.1|34678.4|34673.6|0
1650598570000|2022-04-22 03:36:10|34678.9|34674.1|34678.4|34673.6|34678.9|34674.1|34678.4|34673.6|1
1650598580000|2022-04-22 03:36:20|34678.9|34674.1|34680.4|34675.6|34680.4|34675.6|34678.9|34674.1|0
1650598590000|2022-04-22 03:36:30|34680.9|34676.1|34679.4|34674.6|34680.9|34676.1|34679.4|34674.6|2
1650598600000|2022-04-22 03:36:40|34679.9|34675.1|34679.4|34674.6|34679.9|34675.1|34679.4|34674.6|3
1650598610000|2022-04-22 03:36:50|34678.9|34674.1|34679.9|34675.1|34680.4|34675.6|34678.4|34673.6|1
1650598620000|2022-04-22 03:37:00|34680.4|34675.6|34679.9|34675.1|34680.4|34675.6|34679.9|34675.1|0
1650598630000|2022-04-22 03:37:10|34679.4|34674.6|34680.4|34675.6|34680.9|34676.1|34679.4|34674.6|1
1650598640000|2022-04-22 03:37:20|34679.9|34675.1|34679.4|34674.6|34680.4|34675.6|34679.4|34674.6|2
1650598650000|2022-04-22 03:37:30|34679.9|34675.1|34679.4|34674.6|34679.9|34675.1|34679.4|34674.6|0
1650598660000|2022-04-22 03:37:40|34678.9|34674.1|34678.4|34673.6|34678.9|34674.1|34677.9|34673.1|0
1650598680000|2022-04-22 03:38:00|34677.9|34673.1|34677.4|34672.6|34678.4|34673.6|34676.9|34672.1|4
1650598690000|2022-04-22 03:38:10|34677.9|34673.1|34676.9|34672.1|34677.9|34673.1|34676.4|34671.6|9
1650598700000|2022-04-22 03:38:20|34676.4|34671.6|34677.4|34672.6|34677.4|34672.6|34675.9|34671.1|0
1650598710000|2022-04-22 03:38:30|34676.9|34672.1|34676.9|34672.1|34677.4|34672.6|34676.4|34671.6|0
1650598720000|2022-04-22 03:38:40|34676.4|34671.6|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|0
1650598730000|2022-04-22 03:38:50|34677.9|34673.1|34676.4|34671.6|34677.9|34673.1|34676.4|34671.6|0
1650598740000|2022-04-22 03:39:00|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|2
1650598750000|2022-04-22 03:39:10|34677.9|34673.1|34677.4|34672.6|34678.9|34674.1|34676.9|34672.1|5
1650598760000|2022-04-22 03:39:20|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34676.4|34671.6|0
1650598780000|2022-04-22 03:39:40|34675.9|34671.1|34676.9|34672.1|34676.9|34672.1|34675.9|34671.1|0
1650598790000|2022-04-22 03:39:50|34677.4|34672.6|34678.4|34673.6|34678.4|34673.6|34676.4|34671.6|0
1650598800000|2022-04-22 03:40:00|34678.9|34674.1|34678.4|34673.6|34678.9|34674.1|34678.4|34673.6|3
1650598810000|2022-04-22 03:40:10|34678.9|34674.1|34677.9|34673.1|34679.4|34674.6|34677.4|34672.6|1
1650598820000|2022-04-22 03:40:20|34678.4|34673.6|34677.4|34672.6|34678.4|34673.6|34677.4|34672.6|1
1650598830000|2022-04-22 03:40:30|34677.9|34673.1|34677.9|34673.1|34678.4|34673.6|34677.9|34673.1|1
1650598840000|2022-04-22 03:40:40|34677.4|34672.6|34676.4|34671.6|34677.4|34672.6|34675.9|34671.1|0
1650598850000|2022-04-22 03:40:50|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34676.9|34672.1|0
1650598860000|2022-04-22 03:41:00|34676.9|34672.1|34675.9|34671.1|34676.9|34672.1|34675.9|34671.1|0
1650598870000|2022-04-22 03:41:10|34675.4|34670.6|34677.4|34672.6|34677.4|34672.6|34675.4|34670.6|10
1650598880000|2022-04-22 03:41:20|34677.9|34673.1|34678.4|34673.6|34678.9|34674.1|34677.4|34672.6|4
1650598890000|2022-04-22 03:41:30|34678.9|34674.1|34677.9|34673.1|34678.9|34674.1|34677.4|34672.6|6
1650598900000|2022-04-22 03:41:40|34677.4|34672.6|34678.9|34674.1|34678.9|34674.1|34677.4|34672.6|7
1650598910000|2022-04-22 03:41:50|34678.4|34673.6|34678.4|34673.6|34678.4|34673.6|34677.9|34673.1|2
1650598920000|2022-04-22 03:42:00|34677.9|34673.1|34676.9|34672.1|34678.4|34673.6|34676.9|34672.1|0
1650598930000|2022-04-22 03:42:10|34677.4|34672.6|34673.4|34668.6|34677.9|34673.1|34673.4|34668.6|10
1650598940000|2022-04-22 03:42:20|34672.9|34668.1|34673.4|34668.6|34673.9|34669.1|34672.9|34668.1|2
1650598950000|2022-04-22 03:42:30|34672.4|34667.6|34672.4|34667.6|34673.4|34668.6|34671.4|34666.6|4
1650598960000|2022-04-22 03:42:40|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34672.4|34667.6|1
1650598970000|2022-04-22 03:42:50|34671.9|34667.1|34675.4|34670.6|34675.9|34671.1|34671.4|34666.6|8
1650598980000|2022-04-22 03:43:00|34674.9|34670.1|34673.9|34669.1|34675.4|34670.6|34673.4|34668.6|1
1650598990000|2022-04-22 03:43:10|34674.4|34669.6|34675.9|34671.1|34675.9|34671.1|34673.9|34669.1|0
1650599000000|2022-04-22 03:43:20|34675.4|34670.6|34676.4|34671.6|34676.9|34672.1|34675.4|34670.6|4
1650599010000|2022-04-22 03:43:30|34675.9|34671.1|34675.9|34671.1|34676.4|34671.6|34675.9|34671.1|3
1650599020000|2022-04-22 03:43:40|34676.4|34671.6|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|1
1650599030000|2022-04-22 03:43:50|34676.9|34672.1|34676.9|34672.1|34677.9|34673.1|34676.4|34671.6|4
1650599040000|2022-04-22 03:44:00|34677.4|34672.6|34676.4|34671.6|34678.4|34673.6|34676.4|34671.6|4
1650599050000|2022-04-22 03:44:10|34676.9|34672.1|34676.4|34671.6|34676.9|34672.1|34676.4|34671.6|6
1650599060000|2022-04-22 03:44:20|34676.9|34672.1|34676.4|34671.6|34676.9|34672.1|34675.9|34671.1|0
1650599070000|2022-04-22 03:44:30|34676.9|34672.1|34676.4|34671.6|34676.9|34672.1|34676.4|34671.6|1
1650599080000|2022-04-22 03:44:40|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|2
1650599090000|2022-04-22 03:44:50|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34675.4|34670.6|7
1650599100000|2022-04-22 03:45:00|34675.9|34671.1|34675.9|34671.1|34678.4|34673.6|34675.9|34671.1|9
1650599110000|2022-04-22 03:45:10|34676.4|34671.6|34676.4|34671.6|34676.4|34671.6|34675.4|34670.6|2
1650599120000|2022-04-22 03:45:20|34676.9|34672.1|34677.4|34672.6|34678.9|34674.1|34675.9|34671.1|5
1650599130000|2022-04-22 03:45:30|34677.9|34673.1|34676.4|34671.6|34679.9|34675.1|34676.4|34671.6|28
1650599140000|2022-04-22 03:45:40|34676.9|34672.1|34677.4|34672.6|34677.4|34672.6|34676.4|34671.6|3
1650599150000|2022-04-22 03:45:50|34677.9|34673.1|34677.4|34672.6|34677.9|34673.1|34677.4|34672.6|3
1650599160000|2022-04-22 03:46:00|34676.9|34672.1|34678.4|34673.6|34678.9|34674.1|34676.9|34672.1|7
1650599170000|2022-04-22 03:46:10|34678.9|34674.1|34677.9|34673.1|34678.9|34674.1|34677.4|34672.6|9
1650599180000|2022-04-22 03:46:20|34678.4|34673.6|34677.4|34672.6|34678.9|34674.1|34676.9|34672.1|2
1650599190000|2022-04-22 03:46:30|34677.9|34673.1|34678.4|34673.6|34679.4|34674.6|34677.9|34673.1|0
1650599200000|2022-04-22 03:46:40|34677.9|34673.1|34676.4|34671.6|34678.4|34673.6|34676.4|34671.6|3
1650599210000|2022-04-22 03:46:50|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34675.9|34671.1|0
1650599220000|2022-04-22 03:47:00|34676.9|34672.1|34675.4|34670.6|34676.9|34672.1|34675.4|34670.6|1
1650599230000|2022-04-22 03:47:10|34675.9|34671.1|34675.4|34670.6|34675.9|34671.1|34674.4|34669.6|3
1650599240000|2022-04-22 03:47:20|34674.9|34670.1|34675.4|34670.6|34675.9|34671.1|34674.4|34669.6|1
1650599250000|2022-04-22 03:47:30|34674.9|34670.1|34674.9|34670.1|34676.4|34671.6|34674.9|34670.1|3
1650599260000|2022-04-22 03:47:40|34674.4|34669.6|34679.4|34674.6|34680.4|34675.6|34672.9|34668.1|56
1650599270000|2022-04-22 03:47:50|34679.9|34675.1|34680.4|34675.6|34680.4|34675.6|34679.9|34675.1|0
1650599280000|2022-04-22 03:48:00|34680.9|34676.1|34680.9|34676.1|34682.4|34677.6|34680.4|34675.6|2
1650599290000|2022-04-22 03:48:10|34681.4|34676.6|34681.4|34676.6|34682.4|34677.6|34681.4|34676.6|4
1650599300000|2022-04-22 03:48:20|34681.9|34677.1|34680.4|34675.6|34682.4|34677.6|34680.4|34675.6|4
1650599310000|2022-04-22 03:48:30|34680.9|34676.1|34679.4|34674.6|34680.9|34676.1|34679.4|34674.6|0
1650599330000|2022-04-22 03:48:50|34679.9|34675.1|34679.4|34674.6|34680.9|34676.1|34678.9|34674.1|4
1650599340000|2022-04-22 03:49:00|34678.9|34674.1|34679.4|34674.6|34679.9|34675.1|34678.9|34674.1|0
1650599350000|2022-04-22 03:49:10|34679.9|34675.1|34679.4|34674.6|34680.4|34675.6|34678.9|34674.1|2
1650599360000|2022-04-22 03:49:20|34678.9|34674.1|34679.4|34674.6|34679.4|34674.6|34678.9|34674.1|0
1650599370000|2022-04-22 03:49:30|34680.4|34675.6|34679.4|34674.6|34680.4|34675.6|34679.4|34674.6|0
1650599380000|2022-04-22 03:49:40|34678.9|34674.1|34678.9|34674.1|34679.4|34674.6|34678.4|34673.6|1
1650599390000|2022-04-22 03:49:50|34678.4|34673.6|34678.4|34673.6|34678.9|34674.1|34678.4|34673.6|0
1650599400000|2022-04-22 03:50:00|34677.9|34673.1|34674.9|34670.1|34678.4|34673.6|34674.9|34670.1|3
1650599410000|2022-04-22 03:50:10|34674.4|34669.6|34672.4|34667.6|34674.4|34669.6|34672.4|34667.6|9
1650599420000|2022-04-22 03:50:20|34672.9|34668.1|34672.4|34667.6|34673.4|34668.6|34671.4|34666.6|1
1650599430000|2022-04-22 03:50:30|34672.9|34668.1|34671.4|34666.6|34673.4|34668.6|34671.4|34666.6|1
1650599460000|2022-04-22 03:51:00|34671.9|34667.1|34671.9|34667.1|34671.9|34667.1|34671.4|34666.6|0
1650599470000|2022-04-22 03:51:10|34671.4|34666.6|34671.9|34667.1|34672.9|34668.1|34671.4|34666.6|8
1650599480000|2022-04-22 03:51:20|34671.4|34666.6|34669.4|34664.6|34671.4|34666.6|34669.4|34664.6|6
1650599490000|2022-04-22 03:51:30|34668.9|34664.1|34668.9|34664.1|34668.9|34664.1|34667.4|34662.6|6
1650599500000|2022-04-22 03:51:40|34668.4|34663.6|34669.4|34664.6|34669.4|34664.6|34668.4|34663.6|4
1650599510000|2022-04-22 03:51:50|34669.9|34665.1|34671.4|34666.6|34671.9|34667.1|34669.9|34665.1|2
1650599520000|2022-04-22 03:52:00|34670.9|34666.1|34672.4|34667.6|34672.9|34668.1|34670.4|34665.6|2
1650599530000|2022-04-22 03:52:10|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34671.9|34667.1|0
1650599540000|2022-04-22 03:52:20|34671.9|34667.1|34671.4|34666.6|34672.4|34667.6|34671.4|34666.6|4
1650599550000|2022-04-22 03:52:30|34671.9|34667.1|34671.9|34667.1|34671.9|34667.1|34670.4|34665.6|1
1650599560000|2022-04-22 03:52:40|34672.9|34668.1|34674.9|34670.1|34675.4|34670.6|34672.4|34667.6|2
1650599570000|2022-04-22 03:52:50|34674.4|34669.6|34674.9|34670.1|34674.9|34670.1|34673.9|34669.1|0
1650599580000|2022-04-22 03:53:00|34674.4|34669.6|34675.4|34670.6|34675.4|34670.6|34674.4|34669.6|0
1650599590000|2022-04-22 03:53:10|34675.9|34671.1|34675.9|34671.1|34675.9|34671.1|34675.4|34670.6|0
1650599600000|2022-04-22 03:53:20|34675.4|34670.6|34675.4|34670.6|34675.4|34670.6|34674.4|34669.6|4
1650599610000|2022-04-22 03:53:30|34674.9|34670.1|34674.9|34670.1|34674.9|34670.1|34674.9|34670.1|0
1650599630000|2022-04-22 03:53:50|34674.4|34669.6|34674.4|34669.6|34675.4|34670.6|34674.4|34669.6|0
1650599640000|2022-04-22 03:54:00|34674.9|34670.1|34675.4|34670.6|34675.9|34671.1|34674.9|34670.1|5
1650599650000|2022-04-22 03:54:10|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34674.4|34669.6|2
1650599660000|2022-04-22 03:54:20|34674.9|34670.1|34674.4|34669.6|34675.4|34670.6|34674.4|34669.6|7
1650599680000|2022-04-22 03:54:40|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34674.4|34669.6|4
1650599690000|2022-04-22 03:54:50|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|0
1650599700000|2022-04-22 03:55:00|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|34673.9|34669.1|1
1650599710000|2022-04-22 03:55:10|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34673.9|34669.1|3
1650599720000|2022-04-22 03:55:20|34673.9|34669.1|34674.4|34669.6|34675.4|34670.6|34673.4|34668.6|4
1650599730000|2022-04-22 03:55:30|34673.9|34669.1|34673.9|34669.1|34674.4|34669.6|34673.4|34668.6|2
1650599740000|2022-04-22 03:55:40|34673.4|34668.6|34674.4|34669.6|34674.4|34669.6|34673.4|34668.6|6
1650599750000|2022-04-22 03:55:50|34673.9|34669.1|34673.4|34668.6|34673.9|34669.1|34673.4|34668.6|1
1650599760000|2022-04-22 03:56:00|34673.9|34669.1|34673.4|34668.6|34674.9|34670.1|34672.9|34668.1|9
1650599800000|2022-04-22 03:56:40|34672.9|34668.1|34672.9|34668.1|34672.9|34668.1|34672.4|34667.6|3
1650599830000|2022-04-22 03:57:10|34671.9|34667.1|34671.9|34667.1|34671.9|34667.1|34671.9|34667.1|7
1650599840000|2022-04-22 03:57:20|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|0
1650599850000|2022-04-22 03:57:30|34671.9|34667.1|34671.4|34666.6|34671.9|34667.1|34671.4|34666.6|2
1650599860000|2022-04-22 03:57:40|34670.9|34666.1|34670.4|34665.6|34670.9|34666.1|34670.4|34665.6|2
1650599870000|2022-04-22 03:57:50|||||||||5
1650599880000|2022-04-22 03:58:00|34669.9|34665.1|34668.4|34663.6|34669.9|34665.1|34668.4|34663.6|8
1650599890000|2022-04-22 03:58:10|34668.9|34664.1|34669.4|34664.6|34669.4|34664.6|34667.9|34663.1|7
1650599900000|2022-04-22 03:58:20|34669.9|34665.1|34669.4|34664.6|34669.9|34665.1|34669.4|34664.6|5
1650599910000|2022-04-22 03:58:30|34668.9|34664.1|34670.4|34665.6|34670.9|34666.1|34668.9|34664.1|4
1650599920000|2022-04-22 03:58:40|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.4|34665.6|5
1650599940000|2022-04-22 03:59:00|34670.9|34666.1|34670.4|34665.6|34671.4|34666.6|34670.4|34665.6|7
1650599950000|2022-04-22 03:59:10|34669.9|34665.1|34670.4|34665.6|34670.9|34666.1|34669.9|34665.1|2
1650599960000|2022-04-22 03:59:20|34671.9|34667.1|34673.4|34668.6|34673.4|34668.6|34671.9|34667.1|5
1650599970000|2022-04-22 03:59:30|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34671.9|34667.1|0
1650599980000|2022-04-22 03:59:40|34672.9|34668.1|34672.9|34668.1|34672.9|34668.1|34672.9|34668.1|7
1650599990000|2022-04-22 03:59:50|34673.4|34668.6|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|2
1650600000000|2022-04-22 04:00:00|34672.9|34668.1|34671.9|34667.1|34673.4|34668.6|34671.4|34666.6|3
1650600010000|2022-04-22 04:00:10|34672.4|34667.6|34673.4|34668.6|34673.4|34668.6|34672.4|34667.6|6
1650600020000|2022-04-22 04:00:20|34672.9|34668.1|34671.4|34666.6|34673.4|34668.6|34671.4|34666.6|2
1650600030000|2022-04-22 04:00:30|34671.9|34667.1|34671.4|34666.6|34672.4|34667.6|34670.9|34666.1|1
1650600040000|2022-04-22 04:00:40|34671.9|34667.1|34671.9|34667.1|34672.4|34667.6|34670.9|34666.1|2
1650600050000|2022-04-22 04:00:50|34671.4|34666.6|34672.4|34667.6|34672.4|34667.6|34670.4|34665.6|6
1650600060000|2022-04-22 04:01:00|34671.9|34667.1|34672.4|34667.6|34672.4|34667.6|34671.4|34666.6|1
1650600070000|2022-04-22 04:01:10|34672.9|34668.1|34673.9|34669.1|34674.4|34669.6|34672.4|34667.6|2
1650600080000|2022-04-22 04:01:20|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|1
1650600090000|2022-04-22 04:01:30|34673.9|34669.1|34672.4|34667.6|34673.9|34669.1|34671.4|34666.6|5
1650600100000|2022-04-22 04:01:40|34672.9|34668.1|34674.4|34669.6|34674.9|34670.1|34672.9|34668.1|2
1650600110000|2022-04-22 04:01:50|34674.9|34670.1|34674.9|34670.1|34675.4|34670.6|34674.9|34670.1|1
1650600120000|2022-04-22 04:02:00|34675.4|34670.6|34674.9|34670.1|34675.4|34670.6|34674.9|34670.1|0
1650600130000|2022-04-22 04:02:10|34675.4|34670.6|34675.4|34670.6|34675.4|34670.6|34673.4|34668.6|3
1650600140000|2022-04-22 04:02:20|34674.9|34670.1|34674.4|34669.6|34675.4|34670.6|34674.4|34669.6|1
1650600150000|2022-04-22 04:02:30|34674.9|34670.1|34674.4|34669.6|34674.9|34670.1|34673.9|34669.1|1
1650600160000|2022-04-22 04:02:40|34674.9|34670.1|34672.9|34668.1|34674.9|34670.1|34672.9|34668.1|7
1650600170000|2022-04-22 04:02:50|34673.4|34668.6|34672.4|34667.6|34673.9|34669.1|34671.9|34667.1|2
1650600180000|2022-04-22 04:03:00|34672.9|34668.1|34671.4|34666.6|34673.9|34669.1|34671.4|34666.6|1
1650600190000|2022-04-22 04:03:10|34670.9|34666.1|34671.9|34667.1|34671.9|34667.1|34670.9|34666.1|1
1650600200000|2022-04-22 04:03:20|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|34671.4|34666.6|0
1650600210000|2022-04-22 04:03:30|34672.9|34668.1|34673.4|34668.6|34673.9|34669.1|34672.4|34667.6|0
1650600220000|2022-04-22 04:03:40|34672.9|34668.1|34673.4|34668.6|34673.4|34668.6|34672.4|34667.6|0
1650600230000|2022-04-22 04:03:50|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|0
1650600240000|2022-04-22 04:04:00|34674.4|34669.6|34671.4|34666.6|34674.4|34669.6|34671.4|34666.6|3
1650600250000|2022-04-22 04:04:10|34671.9|34667.1|34671.9|34667.1|34671.9|34667.1|34671.4|34666.6|0
1650600260000|2022-04-22 04:04:20|34672.4|34667.6|34672.4|34667.6|34672.9|34668.1|34672.4|34667.6|0
1650600270000|2022-04-22 04:04:30|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34672.4|34667.6|0
1650600280000|2022-04-22 04:04:40|34672.9|34668.1|34673.4|34668.6|34673.9|34669.1|34672.9|34668.1|1
1650600300000|2022-04-22 04:05:00|34673.9|34669.1|34672.4|34667.6|34673.9|34669.1|34671.9|34667.1|3
1650600310000|2022-04-22 04:05:10|34672.9|34668.1|34672.4|34667.6|34672.9|34668.1|34672.4|34667.6|0
1650600320000|2022-04-22 04:05:20|34671.9|34667.1|34672.9|34668.1|34672.9|34668.1|34671.9|34667.1|0
1650600330000|2022-04-22 04:05:30|34673.9|34669.1|34673.4|34668.6|34673.9|34669.1|34672.9|34668.1|1
1650600340000|2022-04-22 04:05:40|34672.9|34668.1|34673.4|34668.6|34673.9|34669.1|34672.4|34667.6|3
1650600350000|2022-04-22 04:05:50|34673.9|34669.1|34672.4|34667.6|34673.9|34669.1|34671.9|34667.1|1
1650600360000|2022-04-22 04:06:00|34672.9|34668.1|34672.9|34668.1|34673.4|34668.6|34672.4|34667.6|2
1650600370000|2022-04-22 04:06:10|34673.4|34668.6|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|0
1650600380000|2022-04-22 04:06:20|34671.9|34667.1|34671.4|34666.6|34671.9|34667.1|34670.9|34666.1|2
1650600400000|2022-04-22 04:06:40|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.4|34665.6|3
1650600410000|2022-04-22 04:06:50|34670.9|34666.1|34670.9|34666.1|34671.4|34666.6|34670.9|34666.1|1
1650600420000|2022-04-22 04:07:00|34671.4|34666.6|34670.9|34666.1|34671.4|34666.6|34670.9|34666.1|0
1650600430000|2022-04-22 04:07:10|34671.4|34666.6|34671.4|34666.6|34671.4|34666.6|34671.4|34666.6|0
1650600440000|2022-04-22 04:07:20|34671.9|34667.1|34671.4|34666.6|34671.9|34667.1|34671.4|34666.6|0
1650600460000|2022-04-22 04:07:40|34671.9|34667.1|34671.4|34666.6|34671.9|34667.1|34671.4|34666.6|0
1650600480000|2022-04-22 04:08:00|34669.4|34664.6|34669.4|34664.6|34669.4|34664.6|34668.9|34664.1|4
1650600490000|2022-04-22 04:08:10|34669.9|34665.1|34670.9|34666.1|34670.9|34666.1|34669.9|34665.1|3
1650600500000|2022-04-22 04:08:20|34671.4|34666.6|34673.4|34668.6|34673.4|34668.6|34671.4|34666.6|0
1650600510000|2022-04-22 04:08:30|34672.9|34668.1|34672.4|34667.6|34673.9|34669.1|34672.4|34667.6|5
1650600520000|2022-04-22 04:08:40|34671.9|34667.1|34671.9|34667.1|34672.4|34667.6|34671.4|34666.6|1
1650600530000|2022-04-22 04:08:50|34672.4|34667.6|34671.9|34667.1|34672.4|34667.6|34671.9|34667.1|0
1650600540000|2022-04-22 04:09:00|34672.4|34667.6|34673.4|34668.6|34673.4|34668.6|34671.9|34667.1|0
1650600550000|2022-04-22 04:09:10|34672.4|34667.6|34673.4|34668.6|34673.4|34668.6|34672.4|34667.6|1
1650600580000|2022-04-22 04:09:40|34672.9|34668.1|34673.4|34668.6|34673.4|34668.6|34672.9|34668.1|0
1650600590000|2022-04-22 04:09:50|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34673.4|34668.6|0
1650600600000|2022-04-22 04:10:00|34673.4|34668.6|34673.4|34668.6|34673.9|34669.1|34673.4|34668.6|0
1650600610000|2022-04-22 04:10:10|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|0
1650600620000|2022-04-22 04:10:20|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|34674.4|34669.6|1
1650600630000|2022-04-22 04:10:30|34673.4|34668.6|34671.9|34667.1|34673.4|34668.6|34671.9|34667.1|4
1650600640000|2022-04-22 04:10:40|34671.4|34666.6|34670.9|34666.1|34671.4|34666.6|34670.4|34665.6|0
1650600660000|2022-04-22 04:11:00|34670.4|34665.6|34669.4|34664.6|34670.9|34666.1|34669.4|34664.6|0
1650600670000|2022-04-22 04:11:10|34668.9|34664.1|34669.4|34664.6|34670.4|34665.6|34668.9|34664.1|5
1650600680000|2022-04-22 04:11:20|34669.9|34665.1|34669.9|34665.1|34669.9|34665.1|34669.4|34664.6|6
1650600690000|2022-04-22 04:11:30|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|1
1650600700000|2022-04-22 04:11:40|34669.9|34665.1|34669.4|34664.6|34670.4|34665.6|34669.4|34664.6|0
1650600710000|2022-04-22 04:11:50|34669.9|34665.1|34670.4|34665.6|34670.4|34665.6|34669.9|34665.1|0
1650600720000|2022-04-22 04:12:00|34670.9|34666.1|34671.4|34666.6|34671.9|34667.1|34670.9|34666.1|1
1650600730000|2022-04-22 04:12:10|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|0
1650600740000|2022-04-22 04:12:20|34671.9|34667.1|34673.4|34668.6|34673.4|34668.6|34671.9|34667.1|0
1650600760000|2022-04-22 04:12:40|34672.9|34668.1|34671.4|34666.6|34672.9|34668.1|34671.4|34666.6|0
1650600770000|2022-04-22 04:12:50|34671.9|34667.1|34671.9|34667.1|34672.4|34667.6|34671.4|34666.6|0
1650600780000|2022-04-22 04:13:00|34672.4|34667.6|34671.9|34667.1|34672.9|34668.1|34671.9|34667.1|0
1650600790000|2022-04-22 04:13:10|34672.4|34667.6|34672.9|34668.1|34673.4|34668.6|34672.4|34667.6|0
1650600800000|2022-04-22 04:13:20|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|0
1650600810000|2022-04-22 04:13:30|34671.9|34667.1|34672.9|34668.1|34672.9|34668.1|34671.9|34667.1|0
1650600840000|2022-04-22 04:14:00|34672.4|34667.6|34672.9|34668.1|34673.4|34668.6|34672.4|34667.6|0
1650600850000|2022-04-22 04:14:10|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|0
1650600860000|2022-04-22 04:14:20|34671.9|34667.1|34671.4|34666.6|34672.4|34667.6|34671.4|34666.6|0
1650600870000|2022-04-22 04:14:30|34671.9|34667.1|34673.9|34669.1|34673.9|34669.1|34671.4|34666.6|1
1650600880000|2022-04-22 04:14:40|34673.4|34668.6|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|0
1650600890000|2022-04-22 04:14:50|34672.9|34668.1|34673.4|34668.6|34673.4|34668.6|34672.9|34668.1|0
1650600900000|2022-04-22 04:15:00|34672.4|34667.6|34671.4|34666.6|34672.9|34668.1|34671.4|34666.6|1
1650600920000|2022-04-22 04:15:20|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|2
1650600940000|2022-04-22 04:15:40|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|1
1650600990000|2022-04-22 04:16:30|||||||||5
1650601000000|2022-04-22 04:16:40|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|0
1650601010000|2022-04-22 04:16:50|34670.4|34665.6|34667.9|34663.1|34670.4|34665.6|34667.4|34662.6|6
1650601020000|2022-04-22 04:17:00|34667.4|34662.6|34667.4|34662.6|34669.4|34664.6|34667.4|34662.6|3
1650601030000|2022-04-22 04:17:10|34667.9|34663.1|34667.9|34663.1|34667.9|34663.1|34667.4|34662.6|0
1650601040000|2022-04-22 04:17:20|34668.4|34663.6|34666.4|34661.6|34668.4|34663.6|34666.4|34661.6|0
1650601050000|2022-04-22 04:17:30|34665.9|34661.1|34662.4|34657.6|34665.9|34661.1|34662.4|34657.6|7
1650601060000|2022-04-22 04:17:40|34662.9|34658.1|34664.9|34660.1|34665.4|34660.6|34662.9|34658.1|19
1650601070000|2022-04-22 04:17:50|34664.4|34659.6|34664.9|34660.1|34665.4|34660.6|34664.4|34659.6|1
1650601080000|2022-04-22 04:18:00|34664.4|34659.6|34663.4|34658.6|34664.4|34659.6|34662.9|34658.1|0
1650601090000|2022-04-22 04:18:10|34663.9|34659.1|34663.4|34658.6|34664.9|34660.1|34663.4|34658.6|2
1650601100000|2022-04-22 04:18:20|34662.9|34658.1|34656.4|34651.6|34662.9|34658.1|34656.4|34651.6|6
1650601110000|2022-04-22 04:18:30|34655.9|34651.1|34654.4|34649.6|34656.4|34651.6|34652.4|34647.6|26
1650601120000|2022-04-22 04:18:40|34653.9|34649.1|34652.4|34647.6|34654.9|34650.1|34652.4|34647.6|5
1650601130000|2022-04-22 04:18:50|34652.9|34648.1|34654.4|34649.6|34655.4|34650.6|34652.9|34648.1|4
1650601140000|2022-04-22 04:19:00|34654.9|34650.1|34654.4|34649.6|34655.9|34651.1|34654.4|34649.6|3
1650601150000|2022-04-22 04:19:10|34653.9|34649.1|34656.9|34652.1|34657.4|34652.6|34653.9|34649.1|2
1650601160000|2022-04-22 04:19:20|34657.4|34652.6|34659.4|34654.6|34660.9|34656.1|34657.4|34652.6|2
1650601170000|2022-04-22 04:19:30|34659.9|34655.1|34660.4|34655.6|34660.9|34656.1|34659.9|34655.1|1
1650601180000|2022-04-22 04:19:40|34659.4|34654.6|34660.4|34655.6|34661.4|34656.6|34658.9|34654.1|1
1650601190000|2022-04-22 04:19:50|34659.9|34655.1|34659.4|34654.6|34661.4|34656.6|34658.9|34654.1|2
1650601200000|2022-04-22 04:20:00|34658.9|34654.1|34658.4|34653.6|34659.4|34654.6|34657.4|34652.6|1
1650601210000|2022-04-22 04:20:10|34660.4|34655.6|34663.9|34659.1|34663.9|34659.1|34660.4|34655.6|3
1650601220000|2022-04-22 04:20:20|34664.4|34659.6|34666.4|34661.6|34666.4|34661.6|34663.9|34659.1|4
1650601230000|2022-04-22 04:20:30|34666.9|34662.1|34668.4|34663.6|34670.9|34666.1|34666.4|34661.6|11
1650601240000|2022-04-22 04:20:40|34667.9|34663.1|34669.9|34665.1|34670.9|34666.1|34667.9|34663.1|2
1650601250000|2022-04-22 04:20:50|34670.4|34665.6|34673.4|34668.6|34673.9|34669.1|34670.4|34665.6|17
1650601260000|2022-04-22 04:21:00|34672.9|34668.1|34681.4|34676.6|34681.4|34676.6|34672.9|34668.1|37
1650601270000|2022-04-22 04:21:10|34692.4|34687.6|34690.9|34686.1|34692.9|34688.1|34686.4|34681.6|140
1650601280000|2022-04-22 04:21:20|34691.4|34686.6|34686.9|34682.1|34691.4|34686.6|34686.9|34682.1|17
1650601290000|2022-04-22 04:21:30|34686.4|34681.6|34685.9|34681.1|34687.4|34682.6|34682.9|34678.1|13
1650601300000|2022-04-22 04:21:40|34684.9|34680.1|34687.4|34682.6|34687.9|34683.1|34683.9|34679.1|7
1650601310000|2022-04-22 04:21:50|34686.9|34682.1|34687.4|34682.6|34690.4|34685.6|34686.4|34681.6|4
1650601320000|2022-04-22 04:22:00|34687.9|34683.1|34689.4|34684.6|34690.4|34685.6|34687.9|34683.1|12
1650601330000|2022-04-22 04:22:10|34688.9|34684.1|34689.4|34684.6|34691.4|34686.6|34688.4|34683.6|1
1650601340000|2022-04-22 04:22:20|34689.9|34685.1|34688.9|34684.1|34689.9|34685.1|34688.4|34683.6|4
1650601350000|2022-04-22 04:22:30|34688.4|34683.6|34690.4|34685.6|34690.9|34686.1|34688.4|34683.6|1
1650601360000|2022-04-22 04:22:40|34690.9|34686.1|34691.9|34687.1|34691.9|34687.1|34689.9|34685.1|2
1650601370000|2022-04-22 04:22:50|34691.4|34686.6|34691.4|34686.6|34691.9|34687.1|34690.9|34686.1|1
1650601380000|2022-04-22 04:23:00|34690.9|34686.1|34691.4|34686.6|34691.4|34686.6|34690.4|34685.6|1
1650601390000|2022-04-22 04:23:10|34690.4|34685.6|34691.9|34687.1|34691.9|34687.1|34690.4|34685.6|5
1650601400000|2022-04-22 04:23:20|34691.4|34686.6|34691.9|34687.1|34692.4|34687.6|34690.4|34685.6|2
1650601410000|2022-04-22 04:23:30|34692.4|34687.6|34692.4|34687.6|34694.4|34689.6|34692.4|34687.6|3
1650601420000|2022-04-22 04:23:40|34691.9|34687.1|34693.9|34689.1|34693.9|34689.1|34691.9|34687.1|4
1650601430000|2022-04-22 04:23:50|34694.4|34689.6|34693.9|34689.1|34694.4|34689.6|34692.9|34688.1|5
1650601440000|2022-04-22 04:24:00|34693.4|34688.6|34692.9|34688.1|34694.4|34689.6|34692.4|34687.6|1
1650601450000|2022-04-22 04:24:10|34692.4|34687.6|34690.9|34686.1|34692.4|34687.6|34690.4|34685.6|3
1650601460000|2022-04-22 04:24:20|34690.4|34685.6|34688.4|34683.6|34690.9|34686.1|34687.4|34682.6|12
1650601470000|2022-04-22 04:24:30|34688.9|34684.1|34688.4|34683.6|34688.9|34684.1|34687.4|34682.6|1
1650601480000|2022-04-22 04:24:40|34687.9|34683.1|34686.4|34681.6|34688.4|34683.6|34686.4|34681.6|4
1650601490000|2022-04-22 04:24:50|34686.9|34682.1|34686.4|34681.6|34686.9|34682.1|34685.9|34681.1|0
1650601500000|2022-04-22 04:25:00|34686.9|34682.1|34686.4|34681.6|34688.4|34683.6|34686.4|34681.6|0
1650601510000|2022-04-22 04:25:10|34686.9|34682.1|34686.4|34681.6|34686.9|34682.1|34685.9|34681.1|0
1650601530000|2022-04-22 04:25:30|34685.9|34681.1|34685.9|34681.1|34686.4|34681.6|34685.4|34680.6|1
1650601540000|2022-04-22 04:25:40|34685.4|34680.6|34685.4|34680.6|34685.4|34680.6|34684.9|34680.1|0
1650601550000|2022-04-22 04:25:50|34684.9|34680.1|34685.4|34680.6|34685.4|34680.6|34684.4|34679.6|2
1650601560000|2022-04-22 04:26:00|34684.9|34680.1|34684.4|34679.6|34684.9|34680.1|34684.4|34679.6|1
1650601570000|2022-04-22 04:26:10|34684.9|34680.1|34685.4|34680.6|34685.9|34681.1|34684.9|34680.1|6
1650601580000|2022-04-22 04:26:20|34685.9|34681.1|34684.9|34680.1|34685.9|34681.1|34684.4|34679.6|1
1650601590000|2022-04-22 04:26:30|34685.4|34680.6|34684.9|34680.1|34685.9|34681.1|34684.9|34680.1|1
1650601600000|2022-04-22 04:26:40|34684.4|34679.6|34684.9|34680.1|34684.9|34680.1|34684.4|34679.6|0
1650601610000|2022-04-22 04:26:50|34685.4|34680.6|34686.4|34681.6|34686.4|34681.6|34685.4|34680.6|0
1650601620000|2022-04-22 04:27:00|34685.9|34681.1|34685.9|34681.1|34685.9|34681.1|34685.9|34681.1|0
1650601630000|2022-04-22 04:27:10|34686.4|34681.6|34687.9|34683.1|34687.9|34683.1|34686.4|34681.6|6
1650601640000|2022-04-22 04:27:20|34688.4|34683.6|34688.4|34683.6|34689.4|34684.6|34686.9|34682.1|7
1650601650000|2022-04-22 04:27:30|34688.9|34684.1|34686.4|34681.6|34688.9|34684.1|34686.4|34681.6|0
1650601660000|2022-04-22 04:27:40|34685.9|34681.1|34686.4|34681.6|34686.4|34681.6|34685.9|34681.1|1
1650601670000|2022-04-22 04:27:50|34686.9|34682.1|34687.4|34682.6|34687.4|34682.6|34686.4|34681.6|0
1650601680000|2022-04-22 04:28:00|||||||||2
1650601690000|2022-04-22 04:28:10|34686.9|34682.1|34686.4|34681.6|34687.4|34682.6|34685.4|34680.6|2
1650601700000|2022-04-22 04:28:20|34686.9|34682.1|34686.9|34682.1|34687.9|34683.1|34686.9|34682.1|2
1650601710000|2022-04-22 04:28:30|34687.4|34682.6|34687.4|34682.6|34687.9|34683.1|34687.4|34682.6|0
1650601720000|2022-04-22 04:28:40|34687.9|34683.1|34687.4|34682.6|34688.9|34684.1|34686.9|34682.1|2
1650601730000|2022-04-22 04:28:50|34686.9|34682.1|34687.9|34683.1|34688.4|34683.6|34686.9|34682.1|1
1650601740000|2022-04-22 04:29:00|34687.4|34682.6|34689.4|34684.6|34689.9|34685.1|34687.4|34682.6|11
1650601750000|2022-04-22 04:29:10|34688.9|34684.1|34691.9|34687.1|34692.4|34687.6|34688.9|34684.1|0
1650601760000|2022-04-22 04:29:20|34691.4|34686.6|34690.4|34685.6|34691.4|34686.6|34689.9|34685.1|1
1650601770000|2022-04-22 04:29:30|34690.9|34686.1|34688.4|34683.6|34690.9|34686.1|34688.4|34683.6|1
1650601780000|2022-04-22 04:29:40|34687.9|34683.1|34687.4|34682.6|34688.9|34684.1|34686.9|34682.1|3
1650601790000|2022-04-22 04:29:50|34686.9|34682.1|34686.4|34681.6|34687.4|34682.6|34685.9|34681.1|3
1650601800000|2022-04-22 04:30:00|34686.9|34682.1|34686.4|34681.6|34687.9|34683.1|34685.9|34681.1|0
1650601810000|2022-04-22 04:30:10|34685.9|34681.1|34682.4|34677.6|34685.9|34681.1|34681.4|34676.6|18
1650601820000|2022-04-22 04:30:20|34681.9|34677.1|34680.9|34676.1|34682.4|34677.6|34680.9|34676.1|0
1650601830000|2022-04-22 04:30:30|34680.4|34675.6|34675.4|34670.6|34680.4|34675.6|34675.4|34670.6|8
1650601840000|2022-04-22 04:30:40|34674.9|34670.1|34675.9|34671.1|34676.4|34671.6|34674.9|34670.1|6
1650601850000|2022-04-22 04:30:50|34676.4|34671.6|34677.4|34672.6|34677.9|34673.1|34675.4|34670.6|1
1650601860000|2022-04-22 04:31:00|34676.9|34672.1|34675.4|34670.6|34676.9|34672.1|34675.4|34670.6|1
1650601870000|2022-04-22 04:31:10|34675.9|34671.1|34674.4|34669.6|34675.9|34671.1|34673.9|34669.1|3
1650601880000|2022-04-22 04:31:20|34674.9|34670.1|34675.4|34670.6|34675.4|34670.6|34674.4|34669.6|1
1650601890000|2022-04-22 04:31:30|34675.9|34671.1|34673.9|34669.1|34676.4|34671.6|34673.9|34669.1|4
1650601900000|2022-04-22 04:31:40|34673.4|34668.6|34672.4|34667.6|34673.9|34669.1|34672.4|34667.6|3
1650601910000|2022-04-22 04:31:50|34671.9|34667.1|34671.4|34666.6|34672.4|34667.6|34670.9|34666.1|5
1650601920000|2022-04-22 04:32:00|34669.4|34664.6|34667.4|34662.6|34670.4|34665.6|34667.4|34662.6|7
1650601930000|2022-04-22 04:32:10|34666.4|34661.6|34667.4|34662.6|34668.4|34663.6|34665.9|34661.1|10
1650601940000|2022-04-22 04:32:20|34667.9|34663.1|34669.4|34664.6|34669.9|34665.1|34667.4|34662.6|6
1650601950000|2022-04-22 04:32:30|34668.9|34664.1|34669.9|34665.1|34670.4|34665.6|34668.4|34663.6|1
1650601960000|2022-04-22 04:32:40|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|34669.9|34665.1|0
1650601970000|2022-04-22 04:32:50|34670.9|34666.1|34670.4|34665.6|34670.9|34666.1|34667.9|34663.1|0
1650601980000|2022-04-22 04:33:00|34670.9|34666.1|34669.4|34664.6|34671.4|34666.6|34669.4|34664.6|1
1650601990000|2022-04-22 04:33:10|34669.9|34665.1|34670.4|34665.6|34670.4|34665.6|34669.4|34664.6|1
1650602000000|2022-04-22 04:33:20|34670.9|34666.1|34668.4|34663.6|34670.9|34666.1|34668.4|34663.6|2
1650602010000|2022-04-22 04:33:30|34667.9|34663.1|34667.4|34662.6|34668.4|34663.6|34667.4|34662.6|2
1650602020000|2022-04-22 04:33:40|34666.9|34662.1|34667.4|34662.6|34667.4|34662.6|34666.9|34662.1|0
1650602030000|2022-04-22 04:33:50|34666.9|34662.1|34664.4|34659.6|34667.4|34662.6|34664.4|34659.6|5
1650602040000|2022-04-22 04:34:00|34663.9|34659.1|34666.9|34662.1|34666.9|34662.1|34663.9|34659.1|6
1650602050000|2022-04-22 04:34:10|34665.9|34661.1|34668.9|34664.1|34668.9|34664.1|34665.9|34661.1|4
1650602060000|2022-04-22 04:34:20|34668.4|34663.6|34669.4|34664.6|34670.9|34666.1|34668.4|34663.6|0
1650602070000|2022-04-22 04:34:30|34669.9|34665.1|34669.4|34664.6|34670.4|34665.6|34668.4|34663.6|2
1650602080000|2022-04-22 04:34:40|34669.9|34665.1|34669.9|34665.1|34669.9|34665.1|34669.9|34665.1|0
1650602090000|2022-04-22 04:34:50|34671.4|34666.6|34669.4|34664.6|34671.9|34667.1|34668.4|34663.6|4
1650602100000|2022-04-22 04:35:00|34668.9|34664.1|34669.4|34664.6|34670.4|34665.6|34668.4|34663.6|0
1650602110000|2022-04-22 04:35:10|34669.9|34665.1|34671.9|34667.1|34671.9|34667.1|34669.9|34665.1|0
1650602120000|2022-04-22 04:35:20|34672.4|34667.6|34670.9|34666.1|34672.4|34667.6|34670.9|34666.1|0
1650602130000|2022-04-22 04:35:30|34670.4|34665.6|34669.4|34664.6|34670.4|34665.6|34668.9|34664.1|1
1650602140000|2022-04-22 04:35:40|34669.9|34665.1|34669.4|34664.6|34669.9|34665.1|34668.9|34664.1|0
1650602150000|2022-04-22 04:35:50|34669.9|34665.1|34670.4|34665.6|34670.4|34665.6|34669.9|34665.1|0
1650602160000|2022-04-22 04:36:00|34670.9|34666.1|34671.4|34666.6|34671.4|34666.6|34670.9|34666.1|0
1650602170000|2022-04-22 04:36:10|34670.9|34666.1|34670.4|34665.6|34671.4|34666.6|34670.4|34665.6|0
1650602180000|2022-04-22 04:36:20|34671.4|34666.6|34668.9|34664.1|34671.4|34666.6|34668.9|34664.1|1
1650602190000|2022-04-22 04:36:30|34669.4|34664.6|34667.9|34663.1|34669.4|34664.6|34667.9|34663.1|1
1650602200000|2022-04-22 04:36:40|34668.4|34663.6|34669.9|34665.1|34670.9|34666.1|34668.4|34663.6|0
1650602210000|2022-04-22 04:36:50|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|34670.4|34665.6|0
1650602220000|2022-04-22 04:37:00|34669.9|34665.1|34668.9|34664.1|34669.9|34665.1|34668.9|34664.1|1
1650602230000|2022-04-22 04:37:10|34669.4|34664.6|34668.4|34663.6|34669.4|34664.6|34667.9|34663.1|0
1650602240000|2022-04-22 04:37:20|34666.9|34662.1|34666.4|34661.6|34667.9|34663.1|34665.4|34660.6|5
1650602250000|2022-04-22 04:37:30|34665.9|34661.1|34666.4|34661.6|34666.9|34662.1|34665.4|34660.6|1
1650602260000|2022-04-22 04:37:40|34667.4|34662.6|34668.4|34663.6|34668.4|34663.6|34667.4|34662.6|2
1650602270000|2022-04-22 04:37:50|34667.9|34663.1|34665.9|34661.1|34667.9|34663.1|34665.9|34661.1|1
1650602280000|2022-04-22 04:38:00|34665.4|34660.6|34666.4|34661.6|34667.4|34662.6|34665.4|34660.6|0
1650602290000|2022-04-22 04:38:10|34665.9|34661.1|34666.4|34661.6|34666.4|34661.6|34665.9|34661.1|0
1650602300000|2022-04-22 04:38:20|34665.9|34661.1|34666.9|34662.1|34668.9|34664.1|34665.9|34661.1|0
1650602310000|2022-04-22 04:38:30|34667.4|34662.6|34668.4|34663.6|34668.4|34663.6|34667.4|34662.6|1
1650602320000|2022-04-22 04:38:40|34668.9|34664.1|34669.9|34665.1|34669.9|34665.1|34668.9|34664.1|1
1650602330000|2022-04-22 04:38:50|34669.4|34664.6|34668.4|34663.6|34669.9|34665.1|34668.4|34663.6|2
1650602340000|2022-04-22 04:39:00|34668.9|34664.1|34668.4|34663.6|34669.9|34665.1|34667.9|34663.1|1
1650602350000|2022-04-22 04:39:10|34667.9|34663.1|34667.4|34662.6|34667.9|34663.1|34667.4|34662.6|1
1650602360000|2022-04-22 04:39:20|34667.9|34663.1|34668.4|34663.6|34668.9|34664.1|34666.4|34661.6|3
1650602370000|2022-04-22 04:39:30|34667.9|34663.1|34669.4|34664.6|34669.4|34664.6|34667.9|34663.1|0
1650602380000|2022-04-22 04:39:40|34669.9|34665.1|34669.4|34664.6|34669.9|34665.1|34669.4|34664.6|1
1650602390000|2022-04-22 04:39:50|34669.9|34665.1|34668.4|34663.6|34669.9|34665.1|34667.9|34663.1|1
1650602400000|2022-04-22 04:40:00|34667.9|34663.1|34666.4|34661.6|34667.9|34663.1|34666.4|34661.6|12
1650602410000|2022-04-22 04:40:10|34665.9|34661.1|34666.4|34661.6|34666.9|34662.1|34663.9|34659.1|7
1650602420000|2022-04-22 04:40:20|34665.4|34660.6|34663.9|34659.1|34665.4|34660.6|34663.4|34658.6|6
1650602430000|2022-04-22 04:40:30|34665.4|34660.6|34665.4|34660.6|34665.9|34661.1|34665.4|34660.6|6
1650602440000|2022-04-22 04:40:40|34665.9|34661.1|34665.4|34660.6|34665.9|34661.1|34665.4|34660.6|0
1650602450000|2022-04-22 04:40:50|34665.9|34661.1|34667.9|34663.1|34668.4|34663.6|34665.9|34661.1|3
1650602460000|2022-04-22 04:41:00|34668.4|34663.6|34666.4|34661.6|34668.4|34663.6|34666.4|34661.6|2
1650602470000|2022-04-22 04:41:10|34665.9|34661.1|34665.4|34660.6|34666.4|34661.6|34665.4|34660.6|1
1650602480000|2022-04-22 04:41:20|34664.9|34660.1|34664.9|34660.1|34664.9|34660.1|34664.4|34659.6|1
1650602490000|2022-04-22 04:41:30|34664.4|34659.6|34664.4|34659.6|34664.4|34659.6|34664.4|34659.6|1
1650602500000|2022-04-22 04:41:40|34663.9|34659.1|34662.4|34657.6|34663.9|34659.1|34661.4|34656.6|11
1650602510000|2022-04-22 04:41:50|34662.9|34658.1|34663.9|34659.1|34664.9|34660.1|34662.9|34658.1|3
1650602520000|2022-04-22 04:42:00|34664.4|34659.6|34664.4|34659.6|34665.4|34660.6|34664.4|34659.6|2
1650602530000|2022-04-22 04:42:10|34663.9|34659.1|34663.4|34658.6|34663.9|34659.1|34662.9|34658.1|0
1650602540000|2022-04-22 04:42:20|34662.9|34658.1|34662.4|34657.6|34662.9|34658.1|34662.4|34657.6|3
1650602550000|2022-04-22 04:42:30|34662.9|34658.1|34663.4|34658.6|34663.4|34658.6|34662.9|34658.1|1
1650602560000|2022-04-22 04:42:40|34662.4|34657.6|34664.9|34660.1|34664.9|34660.1|34661.4|34656.6|0
1650602570000|2022-04-22 04:42:50|34664.4|34659.6|34663.9|34659.1|34664.4|34659.6|34663.9|34659.1|0
1650602580000|2022-04-22 04:43:00|34664.4|34659.6|34665.4|34660.6|34665.4|34660.6|34663.9|34659.1|0
1650602590000|2022-04-22 04:43:10|34664.9|34660.1|34664.4|34659.6|34664.9|34660.1|34664.4|34659.6|0
1650602600000|2022-04-22 04:43:20|34663.9|34659.1|34663.4|34658.6|34663.9|34659.1|34663.4|34658.6|0
1650602610000|2022-04-22 04:43:30|34663.9|34659.1|34663.4|34658.6|34664.4|34659.6|34663.4|34658.6|0
1650602620000|2022-04-22 04:43:40|34663.9|34659.1|34663.9|34659.1|34664.9|34660.1|34663.4|34658.6|0
1650602630000|2022-04-22 04:43:50|34664.4|34659.6|34664.9|34660.1|34664.9|34660.1|34664.4|34659.6|0
1650602640000|2022-04-22 04:44:00|34664.4|34659.6|34664.4|34659.6|34664.4|34659.6|34664.4|34659.6|0
1650602650000|2022-04-22 04:44:10|34663.9|34659.1|34660.9|34656.1|34664.4|34659.6|34660.9|34656.1|21
1650602660000|2022-04-22 04:44:20|34662.4|34657.6|34662.9|34658.1|34662.9|34658.1|34662.4|34657.6|4
1650602670000|2022-04-22 04:44:30|34664.9|34660.1|34665.4|34660.6|34665.9|34661.1|34664.4|34659.6|1
1650602680000|2022-04-22 04:44:40|34664.9|34660.1|34666.4|34661.6|34666.4|34661.6|34664.4|34659.6|3
1650602690000|2022-04-22 04:44:50|34666.9|34662.1|34668.4|34663.6|34668.9|34664.1|34666.4|34661.6|4
1650602700000|2022-04-22 04:45:00|34668.9|34664.1|34666.4|34661.6|34669.4|34664.6|34665.4|34660.6|2
1650602710000|2022-04-22 04:45:10|34665.4|34660.6|34664.4|34659.6|34665.9|34661.1|34663.4|34658.6|10
1650602720000|2022-04-22 04:45:20|34663.9|34659.1|34664.4|34659.6|34664.4|34659.6|34663.9|34659.1|1
1650602730000|2022-04-22 04:45:30|34664.9|34660.1|34663.4|34658.6|34665.4|34660.6|34662.4|34657.6|1
1650602740000|2022-04-22 04:45:40|34663.9|34659.1|34662.4|34657.6|34663.9|34659.1|34662.4|34657.6|0
1650602750000|2022-04-22 04:45:50|34661.9|34657.1|34662.4|34657.6|34662.9|34658.1|34661.4|34656.6|9
1650602760000|2022-04-22 04:46:00|34661.9|34657.1|34662.4|34657.6|34662.9|34658.1|34661.9|34657.1|1
1650602770000|2022-04-22 04:46:10|34662.9|34658.1|34660.4|34655.6|34662.9|34658.1|34660.4|34655.6|26
1650602780000|2022-04-22 04:46:20|34660.9|34656.1|34662.9|34658.1|34664.4|34659.6|34660.9|34656.1|18
1650602790000|2022-04-22 04:46:30|34663.4|34658.6|34666.4|34661.6|34667.4|34662.6|34663.4|34658.6|2
1650602800000|2022-04-22 04:46:40|34666.9|34662.1|34665.4|34660.6|34667.4|34662.6|34664.4|34659.6|5
1650602810000|2022-04-22 04:46:50|34664.9|34660.1|34663.9|34659.1|34664.9|34660.1|34663.4|34658.6|0
1650602820000|2022-04-22 04:47:00|34663.4|34658.6|34663.4|34658.6|34663.9|34659.1|34662.9|34658.1|1
1650602830000|2022-04-22 04:47:10|34662.9|34658.1|34663.4|34658.6|34663.4|34658.6|34662.4|34657.6|0
1650602840000|2022-04-22 04:47:20|34663.9|34659.1|34665.4|34660.6|34665.4|34660.6|34663.9|34659.1|3
1650602850000|2022-04-22 04:47:30|34665.9|34661.1|34665.9|34661.1|34665.9|34661.1|34665.9|34661.1|0
1650602870000|2022-04-22 04:47:50|34665.4|34660.6|34663.9|34659.1|34665.9|34661.1|34663.9|34659.1|3
1650602880000|2022-04-22 04:48:00|34664.4|34659.6|34663.9|34659.1|34664.4|34659.6|34662.9|34658.1|0
1650602890000|2022-04-22 04:48:10|34664.4|34659.6|34663.9|34659.1|34664.4|34659.6|34663.9|34659.1|0
1650602900000|2022-04-22 04:48:20|34664.4|34659.6|34664.4|34659.6|34664.9|34660.1|34663.9|34659.1|0
1650602910000|2022-04-22 04:48:30|34664.9|34660.1|34665.4|34660.6|34665.4|34660.6|34664.4|34659.6|0
1650602920000|2022-04-22 04:48:40|34664.9|34660.1|34665.4|34660.6|34665.4|34660.6|34664.9|34660.1|0
1650602940000|2022-04-22 04:49:00|34664.9|34660.1|34665.4|34660.6|34665.4|34660.6|34664.4|34659.6|0
1650602950000|2022-04-22 04:49:10|34664.9|34660.1|34666.9|34662.1|34666.9|34662.1|34664.9|34660.1|1
1650602960000|2022-04-22 04:49:20|34667.4|34662.6|34666.9|34662.1|34667.4|34662.6|34666.9|34662.1|1
1650602970000|2022-04-22 04:49:30|34667.4|34662.6|34666.9|34662.1|34667.4|34662.6|34666.9|34662.1|0
1650602980000|2022-04-22 04:49:40|34667.4|34662.6|34670.9|34666.1|34671.4|34666.6|34667.4|34662.6|14
1650602990000|2022-04-22 04:49:50|34670.4|34665.6|34672.9|34668.1|34672.9|34668.1|34670.4|34665.6|0
1650603000000|2022-04-22 04:50:00|34673.4|34668.6|34677.4|34672.6|34678.4|34673.6|34671.9|34667.1|7
1650603010000|2022-04-22 04:50:10|34677.9|34673.1|34675.4|34670.6|34677.9|34673.1|34675.4|34670.6|3
1650603020000|2022-04-22 04:50:20|34674.9|34670.1|34675.4|34670.6|34675.9|34671.1|34673.4|34668.6|0
1650603030000|2022-04-22 04:50:30|34675.9|34671.1|34678.9|34674.1|34678.9|34674.1|34675.4|34670.6|3
1650603040000|2022-04-22 04:50:40|34678.4|34673.6|34676.4|34671.6|34678.4|34673.6|34676.4|34671.6|0
1650603050000|2022-04-22 04:50:50|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34676.4|34671.6|7
1650603060000|2022-04-22 04:51:00|34676.9|34672.1|34676.4|34671.6|34677.4|34672.6|34676.4|34671.6|1
1650603070000|2022-04-22 04:51:10|34675.9|34671.1|34674.4|34669.6|34675.9|34671.1|34673.4|34668.6|2
1650603080000|2022-04-22 04:51:20|34671.9|34667.1|34673.4|34668.6|34673.4|34668.6|34671.9|34667.1|11
1650603100000|2022-04-22 04:51:40|34672.9|34668.1|34669.9|34665.1|34672.9|34668.1|34669.9|34665.1|11
1650603110000|2022-04-22 04:51:50|34669.4|34664.6|34668.9|34664.1|34669.4|34664.6|34668.4|34663.6|2
1650603120000|2022-04-22 04:52:00|34668.4|34663.6|34665.9|34661.1|34668.4|34663.6|34665.4|34660.6|4
1650603130000|2022-04-22 04:52:10|34666.4|34661.6|34667.4|34662.6|34667.4|34662.6|34666.4|34661.6|3
1650603140000|2022-04-22 04:52:20|34667.9|34663.1|34669.4|34664.6|34669.4|34664.6|34667.9|34663.1|0
1650603150000|2022-04-22 04:52:30|34668.9|34664.1|34669.4|34664.6|34669.4|34664.6|34668.9|34664.1|0
1650603160000|2022-04-22 04:52:40|34669.9|34665.1|34671.4|34666.6|34671.4|34666.6|34669.4|34664.6|2
1650603170000|2022-04-22 04:52:50|34670.9|34666.1|34671.9|34667.1|34671.9|34667.1|34670.9|34666.1|2
1650603180000|2022-04-22 04:53:00|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|34672.4|34667.6|0
1650603190000|2022-04-22 04:53:10|34673.4|34668.6|34670.9|34666.1|34673.9|34669.1|34670.9|34666.1|6
1650603200000|2022-04-22 04:53:20|34671.4|34666.6|34671.4|34666.6|34671.4|34666.6|34670.4|34665.6|0
1650603210000|2022-04-22 04:53:30|34670.9|34666.1|34670.9|34666.1|34670.9|34666.1|34670.9|34666.1|0
1650603220000|2022-04-22 04:53:40|34669.4|34664.6|34673.4|34668.6|34673.9|34669.1|34669.4|34664.6|2
1650603230000|2022-04-22 04:53:50|34672.9|34668.1|34672.4|34667.6|34673.4|34668.6|34671.9|34667.1|1
1650603240000|2022-04-22 04:54:00|34672.9|34668.1|34673.4|34668.6|34673.4|34668.6|34672.4|34667.6|0
1650603250000|2022-04-22 04:54:10|34672.4|34667.6|34669.4|34664.6|34672.4|34667.6|34668.9|34664.1|3
1650603260000|2022-04-22 04:54:20|34670.4|34665.6|34670.4|34665.6|34670.9|34666.1|34670.4|34665.6|2
1650603280000|2022-04-22 04:54:40|34670.9|34666.1|34671.9|34667.1|34672.4|34667.6|34670.9|34666.1|0
1650603290000|2022-04-22 04:54:50|34671.4|34666.6|34671.9|34667.1|34672.4|34667.6|34671.4|34666.6|1
1650603300000|2022-04-22 04:55:00|34672.4|34667.6|34671.4|34666.6|34672.4|34667.6|34671.4|34666.6|1
1650603310000|2022-04-22 04:55:10|34671.9|34667.1|34672.9|34668.1|34672.9|34668.1|34671.4|34666.6|0
1650603320000|2022-04-22 04:55:20|34672.4|34667.6|34673.4|34668.6|34674.4|34669.6|34672.4|34667.6|0
1650603330000|2022-04-22 04:55:30|34673.9|34669.1|34675.4|34670.6|34675.4|34670.6|34673.9|34669.1|2
1650603340000|2022-04-22 04:55:40|34674.9|34670.1|34673.4|34668.6|34674.9|34670.1|34673.4|34668.6|0
1650603360000|2022-04-22 04:56:00|34672.4|34667.6|34672.9|34668.1|34672.9|34668.1|34672.4|34667.6|1
1650603370000|2022-04-22 04:56:10|34673.4|34668.6|34673.4|34668.6|34673.4|34668.6|34673.4|34668.6|0
1650603380000|2022-04-22 04:56:20|34675.4|34670.6|34675.4|34670.6|34675.4|34670.6|34675.4|34670.6|1
1650603390000|2022-04-22 04:56:30|34675.9|34671.1|34674.4|34669.6|34676.9|34672.1|34673.9|34669.1|7
1650603400000|2022-04-22 04:56:40|34673.9|34669.1|34675.9|34671.1|34675.9|34671.1|34673.9|34669.1|0
1650603410000|2022-04-22 04:56:50|34676.4|34671.6|34676.4|34671.6|34676.9|34672.1|34675.9|34671.1|0
1650603420000|2022-04-22 04:57:00|34675.9|34671.1|34675.9|34671.1|34676.9|34672.1|34675.4|34670.6|0
1650603430000|2022-04-22 04:57:10|34675.4|34670.6|34674.4|34669.6|34675.4|34670.6|34673.9|34669.1|1
1650603440000|2022-04-22 04:57:20|34674.9|34670.1|34673.9|34669.1|34675.4|34670.6|34673.4|34668.6|2
1650603450000|2022-04-22 04:57:30|34674.4|34669.6|34675.4|34670.6|34675.4|34670.6|34674.4|34669.6|0
1650603460000|2022-04-22 04:57:40|34674.9|34670.1|34676.4|34671.6|34676.4|34671.6|34674.9|34670.1|0
1650603470000|2022-04-22 04:57:50|34676.9|34672.1|34675.4|34670.6|34676.9|34672.1|34675.4|34670.6|1
1650603480000|2022-04-22 04:58:00|34674.9|34670.1|34675.4|34670.6|34675.9|34671.1|34674.4|34669.6|0
1650603490000|2022-04-22 04:58:10|34675.9|34671.1|34676.4|34671.6|34676.9|34672.1|34675.4|34670.6|8
1650603500000|2022-04-22 04:58:20|34676.9|34672.1|34676.9|34672.1|34676.9|34672.1|34673.9|34669.1|1
1650603510000|2022-04-22 04:58:30|34676.4|34671.6|34676.9|34672.1|34676.9|34672.1|34675.9|34671.1|1
1650603520000|2022-04-22 04:58:40|34677.4|34672.6|34678.9|34674.1|34678.9|34674.1|34677.4|34672.6|0
1650603530000|2022-04-22 04:58:50|34679.4|34674.6|34679.9|34675.1|34680.4|34675.6|34679.4|34674.6|0
1650603540000|2022-04-22 04:59:00|34679.4|34674.6|34682.4|34677.6|34682.9|34678.1|34679.4|34674.6|9
1650603550000|2022-04-22 04:59:10|34681.9|34677.1|34683.9|34679.1|34684.9|34680.1|34681.9|34677.1|7
1650603560000|2022-04-22 04:59:20|34686.4|34681.6|34686.4|34681.6|34687.9|34683.1|34685.9|34681.1|2
1650603570000|2022-04-22 04:59:30|34685.9|34681.1|34685.9|34681.1|34686.9|34682.1|34685.4|34680.6|2
1650603580000|2022-04-22 04:59:40|34686.4|34681.6|34685.9|34681.1|34686.4|34681.6|34685.9|34681.1|1
1650603590000|2022-04-22 04:59:50|34686.4|34681.6|34684.9|34680.1|34686.4|34681.6|34684.4|34679.6|2
1650603600000|2022-04-22 05:00:00|34685.4|34680.6|34688.4|34683.6|34689.4|34684.6|34683.9|34679.1|6
1650603610000|2022-04-22 05:00:10|34687.9|34683.1|34689.4|34684.6|34689.4|34684.6|34687.4|34682.6|0
1650603620000|2022-04-22 05:00:20|34688.9|34684.1|34687.9|34683.1|34689.4|34684.6|34687.4|34682.6|3
1650603630000|2022-04-22 05:00:30|34687.4|34682.6|34684.4|34679.6|34687.4|34682.6|34683.9|34679.1|3
1650603640000|2022-04-22 05:00:40|34683.9|34679.1|34679.4|34674.6|34683.9|34679.1|34677.9|34673.1|5
1650603650000|2022-04-22 05:00:50|34679.9|34675.1|34678.9|34674.1|34680.4|34675.6|34677.4|34672.6|2
1650603660000|2022-04-22 05:01:00|34679.4|34674.6|34678.4|34673.6|34679.9|34675.1|34677.4|34672.6|0
1650603670000|2022-04-22 05:01:10|34678.9|34674.1|34677.9|34673.1|34679.4|34674.6|34676.9|34672.1|0
1650603680000|2022-04-22 05:01:20|34677.4|34672.6|34677.9|34673.1|34678.4|34673.6|34676.9|34672.1|0
1650603690000|2022-04-22 05:01:30|34677.4|34672.6|34682.9|34678.1|34683.4|34678.6|34677.4|34672.6|7
1650603700000|2022-04-22 05:01:40|34682.4|34677.6|34682.9|34678.1|34682.9|34678.1|34681.4|34676.6|2
1650603710000|2022-04-22 05:01:50|34682.4|34677.6|34682.9|34678.1|34682.9|34678.1|34682.4|34677.6|1
1650603720000|2022-04-22 05:02:00|34682.4|34677.6|34683.9|34679.1|34683.9|34679.1|34681.4|34676.6|1
1650603730000|2022-04-22 05:02:10|34683.4|34678.6|34683.4|34678.6|34683.9|34679.1|34682.9|34678.1|1
1650603740000|2022-04-22 05:02:20|34684.4|34679.6|34682.4|34677.6|34685.4|34680.6|34682.4|34677.6|3
1650603750000|2022-04-22 05:02:30|34682.9|34678.1|34684.9|34680.1|34685.4|34680.6|34682.9|34678.1|0
1650603760000|2022-04-22 05:02:40|34685.4|34680.6|34689.9|34685.1|34689.9|34685.1|34684.9|34680.1|1
1650603770000|2022-04-22 05:02:50|34689.4|34684.6|34695.4|34690.6|34695.9|34691.1|34689.4|34684.6|44
1650603780000|2022-04-22 05:03:00|34695.9|34691.1|34693.4|34688.6|34697.4|34692.6|34693.4|34688.6|7
1650603790000|2022-04-22 05:03:10|34693.9|34689.1|34690.9|34686.1|34693.9|34689.1|34690.9|34686.1|4
1650603800000|2022-04-22 05:03:20|34690.4|34685.6|34693.9|34689.1|34694.9|34690.1|34690.4|34685.6|26
1650603810000|2022-04-22 05:03:30|34694.4|34689.6|34696.4|34691.6|34696.4|34691.6|34692.9|34688.1|13
1650603820000|2022-04-22 05:03:40|34696.9|34692.1|34695.9|34691.1|34696.9|34692.1|34694.9|34690.1|4
1650603830000|2022-04-22 05:03:50|34696.4|34691.6|34699.4|34694.6|34699.4|34694.6|34694.9|34690.1|35
1650603840000|2022-04-22 05:04:00|34698.9|34694.1|34704.4|34699.6|34704.9|34700.1|34698.9|34694.1|29
1650603850000|2022-04-22 05:04:10|34704.9|34700.1|34706.4|34701.6|34707.4|34702.6|34704.9|34700.1|15
1650603860000|2022-04-22 05:04:20|34706.9|34702.1|34704.4|34699.6|34706.9|34702.1|34704.4|34699.6|11
1650603870000|2022-04-22 05:04:30|34703.9|34699.1|34702.4|34697.6|34703.9|34699.1|34702.4|34697.6|4
1650603880000|2022-04-22 05:04:40|34702.9|34698.1|34700.4|34695.6|34702.9|34698.1|34699.4|34694.6|14
1650603890000|2022-04-22 05:04:50|34700.9|34696.1|34699.9|34695.1|34701.9|34697.1|34699.4|34694.6|9
1650603900000|2022-04-22 05:05:00|34699.4|34694.6|34704.9|34700.1|34704.9|34700.1|34698.9|34694.1|12
1650603910000|2022-04-22 05:05:10|34704.4|34699.6|34703.4|34698.6|34706.4|34701.6|34702.9|34698.1|12
1650603920000|2022-04-22 05:05:20|34702.9|34698.1|34699.9|34695.1|34703.9|34699.1|34699.9|34695.1|6
1650603930000|2022-04-22 05:05:30|34699.4|34694.6|34701.4|34696.6|34701.4|34696.6|34699.4|34694.6|4
1650603940000|2022-04-22 05:05:40|34701.9|34697.1|34702.4|34697.6|34703.4|34698.6|34701.4|34696.6|2
1650603950000|2022-04-22 05:05:50|34702.9|34698.1|34702.4|34697.6|34703.4|34698.6|34701.9|34697.1|0
1650603960000|2022-04-22 05:06:00|34702.9|34698.1|34703.4|34698.6|34706.4|34701.6|34702.4|34697.6|6
1650603970000|2022-04-22 05:06:10|34703.9|34699.1|34702.9|34698.1|34706.4|34701.6|34701.9|34697.1|6
1650603980000|2022-04-22 05:06:20|34703.4|34698.6|34703.4|34698.6|34703.9|34699.1|34701.4|34696.6|3
1650603990000|2022-04-22 05:06:30|34704.4|34699.6|34703.9|34699.1|34705.4|34700.6|34702.4|34697.6|3
1650604000000|2022-04-22 05:06:40|34704.4|34699.6|34706.9|34702.1|34707.4|34702.6|34704.4|34699.6|2
1650604010000|2022-04-22 05:06:50|34707.4|34702.6|34718.4|34713.6|34718.4|34713.6|34705.9|34701.1|30
1650604020000|2022-04-22 05:07:00|34717.9|34713.1|34714.4|34709.6|34718.4|34713.6|34713.4|34708.6|27
1650604030000|2022-04-22 05:07:10|34714.9|34710.1|34713.9|34709.1|34715.9|34711.1|34713.9|34709.1|5
1650604040000|2022-04-22 05:07:20|34712.9|34708.1|34708.4|34703.6|34712.9|34708.1|34708.4|34703.6|17
1650604050000|2022-04-22 05:07:30|34708.9|34704.1|34708.9|34704.1|34708.9|34704.1|34707.9|34703.1|2
1650604060000|2022-04-22 05:07:40|34708.4|34703.6|34704.9|34700.1|34708.4|34703.6|34703.4|34698.6|14
1650604070000|2022-04-22 05:07:50|34706.4|34701.6|34706.4|34701.6|34706.4|34701.6|34705.4|34700.6|3
1650604080000|2022-04-22 05:08:00|34705.9|34701.1|34706.4|34701.6|34706.9|34702.1|34705.4|34700.6|1
1650604090000|2022-04-22 05:08:10|34705.9|34701.1|34707.9|34703.1|34708.4|34703.6|34704.4|34699.6|11
1650604100000|2022-04-22 05:08:20|34708.4|34703.6|34713.4|34708.6|34713.4|34708.6|34707.4|34702.6|12
1650604110000|2022-04-22 05:08:30|34713.9|34709.1|34712.9|34708.1|34714.4|34709.6|34712.4|34707.6|2
1650604120000|2022-04-22 05:08:40|34712.4|34707.6|34712.4|34707.6|34712.9|34708.1|34712.4|34707.6|1
1650604130000|2022-04-22 05:08:50|34712.9|34708.1|34712.4|34707.6|34712.9|34708.1|34711.4|34706.6|3
1650604140000|2022-04-22 05:09:00|34711.9|34707.1|34711.9|34707.1|34712.9|34708.1|34710.4|34705.6|5
1650604150000|2022-04-22 05:09:10|34711.4|34706.6|34708.9|34704.1|34713.4|34708.6|34708.4|34703.6|8
1650604160000|2022-04-22 05:09:20|34708.4|34703.6|34707.9|34703.1|34708.9|34704.1|34707.9|34703.1|0
1650604170000|2022-04-22 05:09:30|34707.4|34702.6|34708.4|34703.6|34709.4|34704.6|34707.4|34702.6|10
1650604180000|2022-04-22 05:09:40|34707.9|34703.1|34709.4|34704.6|34709.9|34705.1|34707.9|34703.1|2
1650604190000|2022-04-22 05:09:50|34710.9|34706.1|34710.4|34705.6|34710.9|34706.1|34708.4|34703.6|4
1650604200000|2022-04-22 05:10:00|34710.9|34706.1|34710.4|34705.6|34713.4|34708.6|34709.9|34705.1|5
1650604210000|2022-04-22 05:10:10|34709.9|34705.1|34708.9|34704.1|34710.4|34705.6|34707.9|34703.1|4
1650604220000|2022-04-22 05:10:20|34708.4|34703.6|34709.4|34704.6|34711.4|34706.6|34708.4|34703.6|3
1650604230000|2022-04-22 05:10:30|34709.9|34705.1|34708.4|34703.6|34710.4|34705.6|34708.4|34703.6|3
1650604240000|2022-04-22 05:10:40|34708.9|34704.1|34708.9|34704.1|34709.4|34704.6|34708.4|34703.6|0
1650604250000|2022-04-22 05:10:50|34709.4|34704.6|34712.9|34708.1|34712.9|34708.1|34708.9|34704.1|1
1650604260000|2022-04-22 05:11:00|34712.4|34707.6|34710.9|34706.1|34712.4|34707.6|34710.9|34706.1|1
1650604270000|2022-04-22 05:11:10|34711.4|34706.6|34711.4|34706.6|34712.9|34708.1|34711.4|34706.6|11
1650604280000|2022-04-22 05:11:20|34711.9|34707.1|34714.4|34709.6|34715.4|34710.6|34711.9|34707.1|4
1650604290000|2022-04-22 05:11:30|34713.9|34709.1|34713.4|34708.6|34714.4|34709.6|34712.9|34708.1|1
1650604300000|2022-04-22 05:11:40|34712.9|34708.1|34713.4|34708.6|34714.4|34709.6|34711.4|34706.6|10
1650604310000|2022-04-22 05:11:50|34712.9|34708.1|34712.9|34708.1|34713.9|34709.1|34712.4|34707.6|4
1650604320000|2022-04-22 05:12:00|34711.9|34707.1|34712.4|34707.6|34713.4|34708.6|34711.9|34707.1|5
1650604330000|2022-04-22 05:12:10|34713.4|34708.6|34714.4|34709.6|34714.9|34710.1|34713.4|34708.6|3
1650604340000|2022-04-22 05:12:20|34713.9|34709.1|34714.4|34709.6|34714.9|34710.1|34712.9|34708.1|2
1650604350000|2022-04-22 05:12:30|34714.9|34710.1|34716.4|34711.6|34716.4|34711.6|34714.4|34709.6|2
1650604360000|2022-04-22 05:12:40|34716.9|34712.1|34716.9|34712.1|34716.9|34712.1|34715.4|34710.6|8
1650604370000|2022-04-22 05:12:50|34717.4|34712.6|34716.9|34712.1|34717.4|34712.6|34715.4|34710.6|6
1650604380000|2022-04-22 05:13:00|34717.4|34712.6|34721.4|34716.6|34721.4|34716.6|34717.4|34712.6|5
1650604390000|2022-04-22 05:13:10|34720.4|34715.6|34721.4|34716.6|34721.4|34716.6|34720.4|34715.6|8
1650604400000|2022-04-22 05:13:20|34723.4|34718.6|34724.4|34719.6|34724.4|34719.6|34722.4|34717.6|7
1650604410000|2022-04-22 05:13:30|34724.9|34720.1|34726.4|34721.6|34726.9|34722.1|34724.4|34719.6|19
1650604420000|2022-04-22 05:13:40|34726.9|34722.1|34726.9|34722.1|34728.4|34723.6|34726.4|34721.6|24
1650604430000|2022-04-22 05:13:50|34725.9|34721.1|34727.4|34722.6|34730.9|34726.1|34725.9|34721.1|16
1650604440000|2022-04-22 05:14:00|34726.9|34722.1|34728.4|34723.6|34730.9|34726.1|34726.4|34721.6|13
1650604450000|2022-04-22 05:14:10|34727.9|34723.1|34728.4|34723.6|34729.4|34724.6|34726.4|34721.6|8
1650604460000|2022-04-22 05:14:20|34728.9|34724.1|34730.4|34725.6|34730.9|34726.1|34727.9|34723.1|12
1650604470000|2022-04-22 05:14:30|34730.9|34726.1|34731.4|34726.6|34732.4|34727.6|34730.9|34726.1|6
1650604480000|2022-04-22 05:14:40|34731.9|34727.1|34730.4|34725.6|34731.9|34727.1|34729.9|34725.1|0
1650604490000|2022-04-22 05:14:50|34729.9|34725.1|34731.4|34726.6|34731.4|34726.6|34729.4|34724.6|2
1650604500000|2022-04-22 05:15:00|34731.9|34727.1|34738.4|34733.6|34738.4|34733.6|34730.9|34726.1|18
1650604510000|2022-04-22 05:15:10|34737.9|34733.1|34739.9|34735.1|34740.4|34735.6|34737.4|34732.6|42
1650604520000|2022-04-22 05:15:20|34740.4|34735.6|34735.9|34731.1|34741.9|34737.1|34735.4|34730.6|39
1650604530000|2022-04-22 05:15:30|34735.4|34730.6|34733.9|34729.1|34736.4|34731.6|34733.4|34728.6|7
1650604540000|2022-04-22 05:15:40|34734.4|34729.6|34734.4|34729.6|34734.4|34729.6|34733.9|34729.1|1
1650604550000|2022-04-22 05:15:50|34733.9|34729.1|34736.4|34731.6|34737.4|34732.6|34733.9|34729.1|4
1650604560000|2022-04-22 05:16:00|34735.9|34731.1|34734.4|34729.6|34737.4|34732.6|34734.4|34729.6|14
1650604570000|2022-04-22 05:16:10|34734.9|34730.1|34734.4|34729.6|34736.4|34731.6|34733.9|34729.1|3
1650604580000|2022-04-22 05:16:20|34734.9|34730.1|34733.9|34729.1|34735.4|34730.6|34733.4|34728.6|4
1650604590000|2022-04-22 05:16:30|34733.4|34728.6|34735.4|34730.6|34737.4|34732.6|34732.9|34728.1|13
1650604600000|2022-04-22 05:16:40|34734.9|34730.1|34734.4|34729.6|34736.9|34732.1|34732.9|34728.1|6
1650604610000|2022-04-22 05:16:50|34734.9|34730.1|34731.4|34726.6|34735.4|34730.6|34729.4|34724.6|12
1650604620000|2022-04-22 05:17:00|34731.9|34727.1|34728.4|34723.6|34731.9|34727.1|34728.4|34723.6|4
1650604630000|2022-04-22 05:17:10|34727.9|34723.1|34729.9|34725.1|34730.4|34725.6|34727.4|34722.6|13
1650604640000|2022-04-22 05:17:20|34729.4|34724.6|34728.4|34723.6|34730.4|34725.6|34728.4|34723.6|1
1650604650000|2022-04-22 05:17:30|34728.9|34724.1|34728.4|34723.6|34728.9|34724.1|34726.9|34722.1|2
1650604660000|2022-04-22 05:17:40|34727.9|34723.1|34728.4|34723.6|34728.4|34723.6|34727.9|34723.1|1
1650604670000|2022-04-22 05:17:50|34728.9|34724.1|34727.9|34723.1|34728.9|34724.1|34726.9|34722.1|3
1650604680000|2022-04-22 05:18:00|34728.4|34723.6|34727.9|34723.1|34728.4|34723.6|34727.9|34723.1|2
1650604690000|2022-04-22 05:18:10|34728.4|34723.6|34730.9|34726.1|34730.9|34726.1|34728.4|34723.6|1
1650604700000|2022-04-22 05:18:20|34731.4|34726.6|34730.9|34726.1|34731.4|34726.6|34730.4|34725.6|7
1650604710000|2022-04-22 05:18:30|34730.4|34725.6|34730.9|34726.1|34730.9|34726.1|34729.9|34725.1|1
1650604720000|2022-04-22 05:18:40|34731.9|34727.1|34730.4|34725.6|34732.4|34727.6|34730.4|34725.6|4
1650604730000|2022-04-22 05:18:50|34730.9|34726.1|34728.9|34724.1|34731.4|34726.6|34728.4|34723.6|1
1650604740000|2022-04-22 05:19:00|34729.4|34724.6|34727.9|34723.1|34729.4|34724.6|34727.4|34722.6|5
1650604750000|2022-04-22 05:19:10|34727.4|34722.6|34725.4|34720.6|34727.9|34723.1|34725.4|34720.6|5
1650604760000|2022-04-22 05:19:20|34723.4|34718.6|34720.9|34716.1|34723.4|34718.6|34720.9|34716.1|19
1650604770000|2022-04-22 05:19:30|34721.4|34716.6|34719.4|34714.6|34722.9|34718.1|34719.4|34714.6|14
1650604780000|2022-04-22 05:19:40|34718.9|34714.1|34718.9|34714.1|34718.9|34714.1|34718.4|34713.6|3
1650604790000|2022-04-22 05:19:50|34718.4|34713.6|34716.9|34712.1|34718.4|34713.6|34716.4|34711.6|2
1650604800000|2022-04-22 05:20:00|34717.4|34712.6|34716.9|34712.1|34718.4|34713.6|34715.9|34711.1|5
1650604810000|2022-04-22 05:20:10|34716.4|34711.6|34720.4|34715.6|34721.4|34716.6|34716.4|34711.6|1
1650604820000|2022-04-22 05:20:20|34719.9|34715.1|34719.9|34715.1|34720.4|34715.6|34718.4|34713.6|5
1650604830000|2022-04-22 05:20:30|34720.4|34715.6|34720.4|34715.6|34720.4|34715.6|34719.4|34714.6|1
1650604840000|2022-04-22 05:20:40|34720.9|34716.1|34723.9|34719.1|34725.9|34721.1|34720.9|34716.1|2
1650604850000|2022-04-22 05:20:50|34724.4|34719.6|34723.4|34718.6|34725.9|34721.1|34722.4|34717.6|7
1650604860000|2022-04-22 05:21:00|34723.9|34719.1|34724.4|34719.6|34725.4|34720.6|34723.9|34719.1|3
1650604870000|2022-04-22 05:21:10|34722.9|34718.1|34720.4|34715.6|34725.4|34720.6|34720.4|34715.6|7
1650604880000|2022-04-22 05:21:20|34719.4|34714.6|34718.9|34714.1|34720.4|34715.6|34718.4|34713.6|2
1650604890000|2022-04-22 05:21:30|34718.4|34713.6|34717.4|34712.6|34718.9|34714.1|34716.4|34711.6|2
1650604900000|2022-04-22 05:21:40|34717.9|34713.1|34719.4|34714.6|34720.4|34715.6|34717.4|34712.6|7
1650604910000|2022-04-22 05:21:50|34719.9|34715.1|34718.4|34713.6|34719.9|34715.1|34718.4|34713.6|1
1650604920000|2022-04-22 05:22:00|34719.4|34714.6|34717.9|34713.1|34719.9|34715.1|34716.9|34712.1|4
1650604930000|2022-04-22 05:22:10|34717.4|34712.6|34717.9|34713.1|34719.9|34715.1|34717.4|34712.6|1
1650604940000|2022-04-22 05:22:20|34717.4|34712.6|34717.4|34712.6|34720.4|34715.6|34716.4|34711.6|0
1650604950000|2022-04-22 05:22:30|34717.9|34713.1|34719.4|34714.6|34719.4|34714.6|34717.4|34712.6|0
1650604960000|2022-04-22 05:22:40|34719.9|34715.1|34719.4|34714.6|34719.9|34715.1|34719.4|34714.6|0
1650604970000|2022-04-22 05:22:50|34719.9|34715.1|34720.9|34716.1|34722.4|34717.6|34719.4|34714.6|0
1650604980000|2022-04-22 05:23:00|34721.4|34716.6|34719.4|34714.6|34722.4|34717.6|34719.4|34714.6|2
1650604990000|2022-04-22 05:23:10|34718.9|34714.1|34717.4|34712.6|34718.9|34714.1|34717.4|34712.6|1
1650605000000|2022-04-22 05:23:20|34716.9|34712.1|34717.4|34712.6|34718.4|34713.6|34716.4|34711.6|5
1650605010000|2022-04-22 05:23:30|34716.9|34712.1|34716.4|34711.6|34717.4|34712.6|34715.4|34710.6|0
1650605020000|2022-04-22 05:23:40|34716.9|34712.1|34716.9|34712.1|34716.9|34712.1|34716.4|34711.6|0
1650605030000|2022-04-22 05:23:50|34717.4|34712.6|34715.9|34711.1|34717.9|34713.1|34715.4|34710.6|9
1650605040000|2022-04-22 05:24:00|34715.4|34710.6|34716.4|34711.6|34716.4|34711.6|34713.9|34709.1|18
1650605050000|2022-04-22 05:24:10|34717.9|34713.1|34718.4|34713.6|34719.4|34714.6|34717.9|34713.1|5
1650605060000|2022-04-22 05:24:20|34718.9|34714.1|34721.4|34716.6|34721.4|34716.6|34717.4|34712.6|11
1650605070000|2022-04-22 05:24:30|34721.9|34717.1|34720.4|34715.6|34722.4|34717.6|34719.9|34715.1|13
1650605080000|2022-04-22 05:24:40|34721.4|34716.6|34720.4|34715.6|34721.4|34716.6|34719.9|34715.1|7
1650605090000|2022-04-22 05:24:50|34720.9|34716.1|34716.4|34711.6|34720.9|34716.1|34715.9|34711.1|7
1650605100000|2022-04-22 05:25:00|34714.4|34709.6|34713.9|34709.1|34714.4|34709.6|34712.9|34708.1|5
1650605110000|2022-04-22 05:25:10|34714.4|34709.6|34715.4|34710.6|34715.9|34711.1|34713.9|34709.1|2
1650605120000|2022-04-22 05:25:20|34715.9|34711.1|34716.4|34711.6|34717.4|34712.6|34715.9|34711.1|3
1650605130000|2022-04-22 05:25:30|34715.9|34711.1|34715.9|34711.1|34718.4|34713.6|34715.9|34711.1|4
1650605140000|2022-04-22 05:25:40|34716.4|34711.6|34720.4|34715.6|34720.4|34715.6|34716.4|34711.6|3
1650605150000|2022-04-22 05:25:50|34719.9|34715.1|34721.4|34716.6|34721.4|34716.6|34719.4|34714.6|9
1650605160000|2022-04-22 05:26:00|34720.9|34716.1|34716.4|34711.6|34720.9|34716.1|34715.9|34711.1|2
1650605170000|2022-04-22 05:26:10|34715.4|34710.6|34715.4|34710.6|34716.9|34712.1|34715.4|34710.6|4
1650605180000|2022-04-22 05:26:20|34714.9|34710.1|34714.4|34709.6|34715.4|34710.6|34713.4|34708.6|2
1650605190000|2022-04-22 05:26:30|34714.9|34710.1|34716.9|34712.1|34716.9|34712.1|34714.4|34709.6|1
1650605200000|2022-04-22 05:26:40|34716.4|34711.6|34717.4|34712.6|34717.4|34712.6|34716.4|34711.6|2
1650605210000|2022-04-22 05:26:50|34716.4|34711.6|34712.4|34707.6|34716.4|34711.6|34711.4|34706.6|8
1650605220000|2022-04-22 05:27:00|34712.9|34708.1|34712.4|34707.6|34713.4|34708.6|34712.4|34707.6|3
1650605230000|2022-04-22 05:27:10|34710.9|34706.1|34710.9|34706.1|34712.4|34707.6|34710.4|34705.6|2
1650605240000|2022-04-22 05:27:20|34710.4|34705.6|34711.4|34706.6|34711.4|34706.6|34709.9|34705.1|7
1650605250000|2022-04-22 05:27:30|34712.4|34707.6|34712.9|34708.1|34714.4|34709.6|34711.9|34707.1|6
1650605260000|2022-04-22 05:27:40|34713.4|34708.6|34710.9|34706.1|34713.9|34709.1|34710.9|34706.1|0
1650605270000|2022-04-22 05:27:50|34711.4|34706.6|34710.9|34706.1|34711.4|34706.6|34710.4|34705.6|9
1650605280000|2022-04-22 05:28:00|34710.4|34705.6|34710.4|34705.6|34710.4|34705.6|34709.4|34704.6|4
1650605290000|2022-04-22 05:28:10|34710.9|34706.1|34716.4|34711.6|34716.4|34711.6|34710.9|34706.1|21
1650605300000|2022-04-22 05:28:20|34715.9|34711.1|34718.9|34714.1|34719.4|34714.6|34715.9|34711.1|1
1650605310000|2022-04-22 05:28:30|34719.4|34714.6|34719.9|34715.1|34720.4|34715.6|34718.9|34714.1|3
1650605320000|2022-04-22 05:28:40|34720.4|34715.6|34718.4|34713.6|34720.4|34715.6|34718.4|34713.6|0
1650605330000|2022-04-22 05:28:50|34718.9|34714.1|34719.9|34715.1|34719.9|34715.1|34718.9|34714.1|0
1650605340000|2022-04-22 05:29:00|34720.4|34715.6|34720.4|34715.6|34720.4|34715.6|34718.4|34713.6|2
1650605350000|2022-04-22 05:29:10|34719.9|34715.1|34719.4|34714.6|34720.9|34716.1|34719.4|34714.6|4
1650605360000|2022-04-22 05:29:20|34719.9|34715.1|34719.9|34715.1|34720.4|34715.6|34719.4|34714.6|1
1650605370000|2022-04-22 05:29:30|34719.4|34714.6|34720.4|34715.6|34720.4|34715.6|34718.4|34713.6|1
1650605380000|2022-04-22 05:29:40|34719.9|34715.1|34721.4|34716.6|34721.9|34717.1|34719.9|34715.1|2
1650605390000|2022-04-22 05:29:50|34721.9|34717.1|34721.9|34717.1|34722.9|34718.1|34721.4|34716.6|2
1650605400000|2022-04-22 05:30:00|34722.4|34717.6|34723.4|34718.6|34723.9|34719.1|34721.4|34716.6|7
1650605410000|2022-04-22 05:30:10|34722.4|34717.6|34722.9|34718.1|34724.4|34719.6|34722.4|34717.6|3
1650605420000|2022-04-22 05:30:20|34722.4|34717.6|34720.4|34715.6|34722.9|34718.1|34720.4|34715.6|2
1650605430000|2022-04-22 05:30:30|34720.9|34716.1|34721.9|34717.1|34722.4|34717.6|34720.9|34716.1|0
1650605440000|2022-04-22 05:30:40|34722.4|34717.6|34718.4|34713.6|34722.4|34717.6|34718.4|34713.6|3
1650605450000|2022-04-22 05:30:50|34718.9|34714.1|34718.9|34714.1|34719.4|34714.6|34718.9|34714.1|0
1650605460000|2022-04-22 05:31:00|34718.4|34713.6|34712.4|34707.6|34718.4|34713.6|34712.4|34707.6|5
1650605470000|2022-04-22 05:31:10|34711.4|34706.6|34710.4|34705.6|34711.4|34706.6|34708.9|34704.1|12
1650605480000|2022-04-22 05:31:20|34709.9|34705.1|34709.4|34704.6|34710.4|34705.6|34709.4|34704.6|3
1650605490000|2022-04-22 05:31:30|34709.9|34705.1|34709.4|34704.6|34710.9|34706.1|34709.4|34704.6|4
1650605500000|2022-04-22 05:31:40|34710.4|34705.6|34710.4|34705.6|34711.4|34706.6|34710.4|34705.6|5
1650605510000|2022-04-22 05:31:50|34709.9|34705.1|34712.9|34708.1|34713.4|34708.6|34709.4|34704.6|5
1650605520000|2022-04-22 05:32:00|34712.4|34707.6|34711.4|34706.6|34712.4|34707.6|34710.9|34706.1|4
1650605530000|2022-04-22 05:32:10|34711.9|34707.1|34712.4|34707.6|34713.4|34708.6|34711.4|34706.6|2
1650605540000|2022-04-22 05:32:20|34711.9|34707.1|34713.9|34709.1|34714.4|34709.6|34711.4|34706.6|3
1650605550000|2022-04-22 05:32:30|34714.4|34709.6|34713.4|34708.6|34714.9|34710.1|34712.9|34708.1|0
1650605560000|2022-04-22 05:32:40|34712.9|34708.1|34713.4|34708.6|34713.4|34708.6|34712.4|34707.6|0
1650605570000|2022-04-22 05:32:50|34713.9|34709.1|34715.4|34710.6|34716.9|34712.1|34713.4|34708.6|6
1650605580000|2022-04-22 05:33:00|34715.9|34711.1|34715.4|34710.6|34716.4|34711.6|34715.4|34710.6|2
1650605590000|2022-04-22 05:33:10|34715.9|34711.1|34718.9|34714.1|34718.9|34714.1|34715.9|34711.1|5
1650605600000|2022-04-22 05:33:20|34719.4|34714.6|34719.9|34715.1|34721.4|34716.6|34719.4|34714.6|3
1650605610000|2022-04-22 05:33:30|34720.4|34715.6|34722.4|34717.6|34722.4|34717.6|34720.4|34715.6|4
1650605620000|2022-04-22 05:33:40|34721.9|34717.1|34721.4|34716.6|34722.4|34717.6|34720.4|34715.6|6
1650605630000|2022-04-22 05:33:50|34721.9|34717.1|34723.9|34719.1|34723.9|34719.1|34721.4|34716.6|5
1650605640000|2022-04-22 05:34:00|34723.4|34718.6|34724.4|34719.6|34724.9|34720.1|34722.4|34717.6|5
1650605650000|2022-04-22 05:34:10|34724.9|34720.1|34731.4|34726.6|34732.4|34727.6|34724.9|34720.1|9
1650605660000|2022-04-22 05:34:20|34730.9|34726.1|34731.9|34727.1|34732.4|34727.6|34730.4|34725.6|3
1650605670000|2022-04-22 05:34:30|34731.4|34726.6|34732.9|34728.1|34733.9|34729.1|34731.4|34726.6|4
1650605680000|2022-04-22 05:34:40|34732.4|34727.6|34731.4|34726.6|34732.4|34727.6|34730.9|34726.1|8
1650605690000|2022-04-22 05:34:50|34731.9|34727.1|34733.4|34728.6|34733.4|34728.6|34730.9|34726.1|9
1650605700000|2022-04-22 05:35:00|34732.4|34727.6|34737.9|34733.1|34737.9|34733.1|34732.4|34727.6|29
1650605710000|2022-04-22 05:35:10|34738.4|34733.6|34732.4|34727.6|34738.4|34733.6|34732.4|34727.6|13
1650605720000|2022-04-22 05:35:20|34733.4|34728.6|34732.4|34727.6|34734.9|34730.1|34732.4|34727.6|10
1650605730000|2022-04-22 05:35:30|34732.9|34728.1|34734.4|34729.6|34735.4|34730.6|34732.9|34728.1|5
1650605740000|2022-04-22 05:35:40|34733.9|34729.1|34734.4|34729.6|34734.9|34730.1|34733.4|34728.6|1
1650605750000|2022-04-22 05:35:50|34734.9|34730.1|34735.4|34730.6|34735.9|34731.1|34734.9|34730.1|3
1650605760000|2022-04-22 05:36:00|34734.9|34730.1|34733.4|34728.6|34735.4|34730.6|34733.4|34728.6|5
1650605770000|2022-04-22 05:36:10|34733.9|34729.1|34736.4|34731.6|34737.4|34732.6|34733.4|34728.6|5
1650605780000|2022-04-22 05:36:20|34737.4|34732.6|34740.4|34735.6|34740.4|34735.6|34737.4|34732.6|12
1650605790000|2022-04-22 05:36:30|34739.9|34735.1|34741.9|34737.1|34742.4|34737.6|34739.4|34734.6|4
1650605800000|2022-04-22 05:36:40|34740.4|34735.6|34741.9|34737.1|34742.9|34738.1|34739.9|34735.1|8
1650605810000|2022-04-22 05:36:50|34742.4|34737.6|34743.4|34738.6|34744.4|34739.6|34742.4|34737.6|4
1650605820000|2022-04-22 05:37:00|34742.9|34738.1|34742.4|34737.6|34743.9|34739.1|34742.4|34737.6|4
1650605830000|2022-04-22 05:37:10|34742.9|34738.1|34740.9|34736.1|34744.4|34739.6|34740.9|34736.1|8
1650605840000|2022-04-22 05:37:20|34741.4|34736.6|34740.4|34735.6|34741.4|34736.6|34737.4|34732.6|16
1650605850000|2022-04-22 05:37:30|34739.9|34735.1|34739.9|34735.1|34739.9|34735.1|34737.9|34733.1|1
1650605860000|2022-04-22 05:37:40|34739.4|34734.6|34739.4|34734.6|34739.9|34735.1|34737.4|34732.6|8
1650605880000|2022-04-22 05:38:00|34739.9|34735.1|34742.4|34737.6|34742.4|34737.6|34739.4|34734.6|5
1650605890000|2022-04-22 05:38:10|34742.9|34738.1|34740.9|34736.1|34742.9|34738.1|34740.4|34735.6|0
1650605900000|2022-04-22 05:38:20|34741.4|34736.6|34740.4|34735.6|34741.4|34736.6|34740.4|34735.6|0
1650605910000|2022-04-22 05:38:30|34740.9|34736.1|34740.9|34736.1|34741.4|34736.6|34740.9|34736.1|4
1650605920000|2022-04-22 05:38:40|34741.4|34736.6|34741.9|34737.1|34741.9|34737.1|34740.9|34736.1|0
1650605930000|2022-04-22 05:38:50|34740.9|34736.1|34741.9|34737.1|34741.9|34737.1|34740.9|34736.1|1
1650605940000|2022-04-22 05:39:00|34741.4|34736.6|34744.4|34739.6|34744.4|34739.6|34741.4|34736.6|1
1650605950000|2022-04-22 05:39:10|34744.9|34740.1|34744.9|34740.1|34744.9|34740.1|34744.4|34739.6|2
1650605960000|2022-04-22 05:39:20|34745.4|34740.6|34747.4|34742.6|34748.4|34743.6|34745.4|34740.6|13
1650605980000|2022-04-22 05:39:40|34746.9|34742.1|34748.4|34743.6|34748.4|34743.6|34746.4|34741.6|9
1650605990000|2022-04-22 05:39:50|34747.9|34743.1|34749.4|34744.6|34749.4|34744.6|34747.9|34743.1|6
1650606000000|2022-04-22 05:40:00|34749.9|34745.1|34747.4|34742.6|34749.9|34745.1|34746.4|34741.6|8
1650606010000|2022-04-22 05:40:10|34747.9|34743.1|34750.9|34746.1|34751.4|34746.6|34747.4|34742.6|9
1650606020000|2022-04-22 05:40:20|34750.4|34745.6|34751.4|34746.6|34752.4|34747.6|34750.4|34745.6|13
1650606030000|2022-04-22 05:40:30|34751.9|34747.1|34749.4|34744.6|34752.4|34747.6|34746.9|34742.1|10
1650606040000|2022-04-22 05:40:40|34748.9|34744.1|34747.4|34742.6|34749.4|34744.6|34747.4|34742.6|3
1650606050000|2022-04-22 05:40:50|34746.9|34742.1|34743.9|34739.1|34747.4|34742.6|34743.9|34739.1|14
1650606060000|2022-04-22 05:41:00|34744.4|34739.6|34747.4|34742.6|34747.4|34742.6|34743.9|34739.1|4
1650606070000|2022-04-22 05:41:10|34747.9|34743.1|34747.4|34742.6|34748.4|34743.6|34747.4|34742.6|0
1650606080000|2022-04-22 05:41:20|34747.9|34743.1|34747.9|34743.1|34749.4|34744.6|34747.4|34742.6|9
1650606090000|2022-04-22 05:41:30|34747.4|34742.6|34746.4|34741.6|34748.4|34743.6|34746.4|34741.6|0
1650606100000|2022-04-22 05:41:40|34745.4|34740.6|34744.9|34740.1|34746.4|34741.6|34744.4|34739.6|5
1650606110000|2022-04-22 05:41:50|34744.4|34739.6|34745.4|34740.6|34745.4|34740.6|34744.4|34739.6|0
1650606120000|2022-04-22 05:42:00|34745.9|34741.1|34746.4|34741.6|34746.9|34742.1|34745.4|34740.6|7
1650606130000|2022-04-22 05:42:10|34746.9|34742.1|34746.9|34742.1|34747.4|34742.6|34746.4|34741.6|2
1650606140000|2022-04-22 05:42:20|34747.4|34742.6|34748.4|34743.6|34749.9|34745.1|34747.4|34742.6|8
1650606150000|2022-04-22 05:42:30|34748.9|34744.1|34750.4|34745.6|34750.4|34745.6|34748.4|34743.6|3
1650606160000|2022-04-22 05:42:40|34750.9|34746.1|34751.4|34746.6|34751.9|34747.1|34749.4|34744.6|6
1650606170000|2022-04-22 05:42:50|34751.9|34747.1|34752.4|34747.6|34753.4|34748.6|34751.4|34746.6|2
1650606180000|2022-04-22 05:43:00|34751.9|34747.1|34752.4|34747.6|34752.9|34748.1|34750.4|34745.6|2
1650606190000|2022-04-22 05:43:10|34751.9|34747.1|34750.4|34745.6|34751.9|34747.1|34749.9|34745.1|2
1650606200000|2022-04-22 05:43:20|34750.9|34746.1|34751.4|34746.6|34752.4|34747.6|34750.9|34746.1|9
1650606210000|2022-04-22 05:43:30|34751.9|34747.1|34752.9|34748.1|34753.4|34748.6|34751.9|34747.1|2
1650606220000|2022-04-22 05:43:40|34753.4|34748.6|34750.4|34745.6|34753.4|34748.6|34750.4|34745.6|2
1650606230000|2022-04-22 05:43:50|34750.9|34746.1|34752.4|34747.6|34752.4|34747.6|34750.4|34745.6|1
1650606240000|2022-04-22 05:44:00|34751.9|34747.1|34750.4|34745.6|34751.9|34747.1|34750.4|34745.6|1
1650606250000|2022-04-22 05:44:10|34751.4|34746.6|34750.4|34745.6|34751.4|34746.6|34750.4|34745.6|1
1650606260000|2022-04-22 05:44:20|34749.9|34745.1|34749.4|34744.6|34750.4|34745.6|34749.4|34744.6|2
1650606270000|2022-04-22 05:44:30|34749.9|34745.1|34749.9|34745.1|34749.9|34745.1|34749.4|34744.6|0
1650606280000|2022-04-22 05:44:40|34750.4|34745.6|34750.4|34745.6|34750.4|34745.6|34750.4|34745.6|2
1650606290000|2022-04-22 05:44:50|34749.9|34745.1|34750.4|34745.6|34750.9|34746.1|34749.4|34744.6|5
1650606300000|2022-04-22 05:45:00|34750.9|34746.1|34751.4|34746.6|34751.4|34746.6|34749.9|34745.1|6
1650606310000|2022-04-22 05:45:10|34751.9|34747.1|34754.4|34749.6|34755.9|34751.1|34751.9|34747.1|18
1650606320000|2022-04-22 05:45:20|34754.9|34750.1|34752.9|34748.1|34755.4|34750.6|34752.4|34747.6|10
1650606330000|2022-04-22 05:45:30|34753.4|34748.6|34753.4|34748.6|34753.4|34748.6|34751.9|34747.1|6
1650606340000|2022-04-22 05:45:40|34752.9|34748.1|34752.4|34747.6|34752.9|34748.1|34752.4|34747.6|1
1650606350000|2022-04-22 05:45:50|34752.9|34748.1|34750.4|34745.6|34753.4|34748.6|34748.9|34744.1|21
1650606360000|2022-04-22 05:46:00|34750.9|34746.1|34749.9|34745.1|34751.9|34747.1|34748.9|34744.1|6
1650606370000|2022-04-22 05:46:10|34749.4|34744.6|34750.4|34745.6|34750.4|34745.6|34748.9|34744.1|3
1650606380000|2022-04-22 05:46:20|34749.4|34744.6|34747.9|34743.1|34750.4|34745.6|34747.4|34742.6|2
1650606390000|2022-04-22 05:46:30|34748.4|34743.6|34748.4|34743.6|34748.4|34743.6|34746.4|34741.6|6
1650606400000|2022-04-22 05:46:40|34747.9|34743.1|34746.4|34741.6|34747.9|34743.1|34745.9|34741.1|3
1650606410000|2022-04-22 05:46:50|34745.9|34741.1|34743.9|34739.1|34746.4|34741.6|34743.4|34738.6|3
1650606420000|2022-04-22 05:47:00|34743.4|34738.6|34744.4|34739.6|34745.4|34740.6|34743.4|34738.6|3
1650606430000|2022-04-22 05:47:10|34744.9|34740.1|34745.4|34740.6|34745.4|34740.6|34744.4|34739.6|1
1650606440000|2022-04-22 05:47:20|34745.9|34741.1|34745.9|34741.1|34746.4|34741.6|34745.4|34740.6|0
1650606450000|2022-04-22 05:47:30|34746.4|34741.6|34751.4|34746.6|34751.4|34746.6|34746.4|34741.6|4
1650606460000|2022-04-22 05:47:40|34751.9|34747.1|34751.4|34746.6|34752.4|34747.6|34750.4|34745.6|2
1650606470000|2022-04-22 05:47:50|34750.9|34746.1|34753.4|34748.6|34753.9|34749.1|34750.9|34746.1|11
1650606480000|2022-04-22 05:48:00|34753.9|34749.1|34753.4|34748.6|34754.4|34749.6|34752.9|34748.1|2
1650606490000|2022-04-22 05:48:10|34753.9|34749.1|34753.9|34749.1|34754.4|34749.6|34752.9|34748.1|2
1650606500000|2022-04-22 05:48:20|34753.4|34748.6|34751.4|34746.6|34753.4|34748.6|34750.4|34745.6|4
1650606510000|2022-04-22 05:48:30|34750.9|34746.1|34749.4|34744.6|34751.4|34746.6|34748.4|34743.6|20
1650606520000|2022-04-22 05:48:40|34748.9|34744.1|34743.4|34738.6|34749.4|34744.6|34743.4|34738.6|26
1650606530000|2022-04-22 05:48:50|34742.9|34738.1|34742.4|34737.6|34744.9|34740.1|34742.4|34737.6|10
1650606540000|2022-04-22 05:49:00|34742.9|34738.1|34743.9|34739.1|34744.9|34740.1|34740.9|34736.1|10
1650606550000|2022-04-22 05:49:10|34743.4|34738.6|34737.4|34732.6|34743.4|34738.6|34737.4|34732.6|23
1650606560000|2022-04-22 05:49:20|34736.9|34732.1|34737.4|34732.6|34739.4|34734.6|34734.9|34730.1|8
1650606570000|2022-04-22 05:49:30|34737.9|34733.1|34736.9|34732.1|34737.9|34733.1|34736.4|34731.6|3
1650606580000|2022-04-22 05:49:40|34737.4|34732.6|34737.4|34732.6|34737.9|34733.1|34736.4|34731.6|3
1650606590000|2022-04-22 05:49:50|34736.9|34732.1|34736.4|34731.6|34737.4|34732.6|34735.9|34731.1|3
1650606600000|2022-04-22 05:50:00|34735.9|34731.1|34736.9|34732.1|34736.9|34732.1|34735.4|34730.6|3
1650606610000|2022-04-22 05:50:10|34737.4|34732.6|34735.9|34731.1|34738.9|34734.1|34735.4|34730.6|4
1650606620000|2022-04-22 05:50:20|34736.4|34731.6|34736.4|34731.6|34736.4|34731.6|34734.4|34729.6|9
1650606630000|2022-04-22 05:50:30|34735.9|34731.1|34735.4|34730.6|34736.4|34731.6|34735.4|34730.6|1
1650606640000|2022-04-22 05:50:40|34735.9|34731.1|34733.4|34728.6|34736.4|34731.6|34732.4|34727.6|1
1650606650000|2022-04-22 05:50:50|34732.9|34728.1|34735.4|34730.6|34735.4|34730.6|34732.9|34728.1|2
1650606660000|2022-04-22 05:51:00|34734.4|34729.6|34733.4|34728.6|34736.4|34731.6|34733.4|34728.6|6
1650606670000|2022-04-22 05:51:10|34732.9|34728.1|34734.4|34729.6|34734.4|34729.6|34731.4|34726.6|4
1650606680000|2022-04-22 05:51:20|34733.9|34729.1|34733.9|34729.1|34734.4|34729.6|34733.4|34728.6|1
1650606690000|2022-04-22 05:51:30|34733.4|34728.6|34735.4|34730.6|34735.4|34730.6|34732.9|34728.1|4
1650606700000|2022-04-22 05:51:40|34735.9|34731.1|34737.4|34732.6|34738.4|34733.6|34735.4|34730.6|4
1650606710000|2022-04-22 05:51:50|34737.9|34733.1|34738.9|34734.1|34739.4|34734.6|34737.9|34733.1|2
1650606720000|2022-04-22 05:52:00|34739.4|34734.6|34741.4|34736.6|34741.4|34736.6|34738.9|34734.1|3
1650606730000|2022-04-22 05:52:10|34740.4|34735.6|34740.9|34736.1|34741.4|34736.6|34740.4|34735.6|1
1650606740000|2022-04-22 05:52:20|34740.4|34735.6|34738.9|34734.1|34740.4|34735.6|34738.4|34733.6|2
1650606750000|2022-04-22 05:52:30|34738.4|34733.6|34740.4|34735.6|34740.4|34735.6|34737.4|34732.6|2
1650606760000|2022-04-22 05:52:40|34739.4|34734.6|34739.4|34734.6|34741.4|34736.6|34738.4|34733.6|4
1650606770000|2022-04-22 05:52:50|34738.9|34734.1|34736.4|34731.6|34739.4|34734.6|34736.4|34731.6|1
1650606780000|2022-04-22 05:53:00|34736.9|34732.1|34734.4|34729.6|34736.9|34732.1|34734.4|34729.6|12
1650606790000|2022-04-22 05:53:10|34734.9|34730.1|34732.4|34727.6|34734.9|34730.1|34732.4|34727.6|4
1650606800000|2022-04-22 05:53:20|34732.9|34728.1|34730.9|34726.1|34732.9|34728.1|34730.4|34725.6|7
1650606810000|2022-04-22 05:53:30|34730.4|34725.6|34730.4|34725.6|34731.9|34727.1|34729.9|34725.1|2
1650606820000|2022-04-22 05:53:40|34729.9|34725.1|34728.4|34723.6|34732.4|34727.6|34728.4|34723.6|5
1650606830000|2022-04-22 05:53:50|34728.9|34724.1|34729.9|34725.1|34730.4|34725.6|34728.9|34724.1|1
1650606840000|2022-04-22 05:54:00|34730.4|34725.6|34731.4|34726.6|34732.9|34728.1|34729.4|34724.6|4
1650606850000|2022-04-22 05:54:10|34730.9|34726.1|34732.9|34728.1|34732.9|34728.1|34729.4|34724.6|2
1650606860000|2022-04-22 05:54:20|34733.4|34728.6|34730.4|34725.6|34733.4|34728.6|34730.4|34725.6|5
1650606870000|2022-04-22 05:54:30|34730.9|34726.1|34730.4|34725.6|34732.4|34727.6|34730.4|34725.6|8
1650606880000|2022-04-22 05:54:40|34730.9|34726.1|34729.9|34725.1|34730.9|34726.1|34728.9|34724.1|2
1650606890000|2022-04-22 05:54:50|34730.4|34725.6|34729.4|34724.6|34730.4|34725.6|34728.9|34724.1|1
1650606900000|2022-04-22 05:55:00|34729.9|34725.1|34731.9|34727.1|34732.4|34727.6|34728.4|34723.6|8
1650606910000|2022-04-22 05:55:10|34731.4|34726.6|34735.4|34730.6|34736.4|34731.6|34731.4|34726.6|1
1650606920000|2022-04-22 05:55:20|34734.9|34730.1|34738.4|34733.6|34738.4|34733.6|34733.9|34729.1|6
1650606930000|2022-04-22 05:55:30|34737.9|34733.1|34736.9|34732.1|34739.4|34734.6|34736.9|34732.1|1
1650606940000|2022-04-22 05:55:40|34737.4|34732.6|34735.4|34730.6|34737.9|34733.1|34735.4|34730.6|1
1650606950000|2022-04-22 05:55:50|34734.9|34730.1|34734.9|34730.1|34735.9|34731.1|34734.4|34729.6|0
1650606960000|2022-04-22 05:56:00|34734.4|34729.6|34727.4|34722.6|34734.4|34729.6|34725.9|34721.1|31
1650606970000|2022-04-22 05:56:10|34726.9|34722.1|34727.4|34722.6|34727.9|34723.1|34726.4|34721.6|3
1650606980000|2022-04-22 05:56:20|34727.9|34723.1|34730.4|34725.6|34731.9|34727.1|34727.4|34722.6|4
1650606990000|2022-04-22 05:56:30|34730.9|34726.1|34731.9|34727.1|34733.9|34729.1|34730.9|34726.1|7
1650607000000|2022-04-22 05:56:40|34732.4|34727.6|34730.9|34726.1|34732.4|34727.6|34730.4|34725.6|3
1650607010000|2022-04-22 05:56:50|34730.4|34725.6|34730.4|34725.6|34730.9|34726.1|34729.9|34725.1|1
1650607020000|2022-04-22 05:57:00|34729.9|34725.1|34729.9|34725.1|34730.9|34726.1|34729.4|34724.6|0
1650607030000|2022-04-22 05:57:10|34730.4|34725.6|34730.9|34726.1|34732.4|34727.6|34729.9|34725.1|5
1650607040000|2022-04-22 05:57:20|34730.4|34725.6|34727.9|34723.1|34730.9|34726.1|34727.9|34723.1|3
1650607050000|2022-04-22 05:57:30|34713.4|34708.6|34714.4|34709.6|34716.4|34711.6|34713.4|34708.6|148
1650607060000|2022-04-22 05:57:40|34713.9|34709.1|34717.9|34713.1|34719.4|34714.6|34712.4|34707.6|10
1650607070000|2022-04-22 05:57:50|34717.4|34712.6|34721.9|34717.1|34722.4|34717.6|34717.4|34712.6|4
1650607080000|2022-04-22 05:58:00|34722.4|34717.6|34721.9|34717.1|34724.4|34719.6|34721.4|34716.6|6
1650607090000|2022-04-22 05:58:10|34721.4|34716.6|34719.4|34714.6|34721.4|34716.6|34718.4|34713.6|7
1650607100000|2022-04-22 05:58:20|34718.9|34714.1|34718.4|34713.6|34719.9|34715.1|34718.4|34713.6|2
1650607110000|2022-04-22 05:58:30|34717.9|34713.1|34716.9|34712.1|34717.9|34713.1|34715.4|34710.6|6
1650607120000|2022-04-22 05:58:40|34716.4|34711.6|34714.4|34709.6|34716.4|34711.6|34711.9|34707.1|13
1650607130000|2022-04-22 05:58:50|34714.9|34710.1|34717.4|34712.6|34717.4|34712.6|34714.4|34709.6|5
1650607140000|2022-04-22 05:59:00|34717.9|34713.1|34714.9|34710.1|34718.4|34713.6|34714.9|34710.1|5
1650607150000|2022-04-22 05:59:10|34715.4|34710.6|34711.9|34707.1|34715.4|34710.6|34709.9|34705.1|4
1650607160000|2022-04-22 05:59:20|34712.4|34707.6|34712.4|34707.6|34712.9|34708.1|34711.4|34706.6|2
1650607170000|2022-04-22 05:59:30|34711.9|34707.1|34715.4|34710.6|34715.4|34710.6|34711.9|34707.1|2
1650607180000|2022-04-22 05:59:40|34714.9|34710.1|34713.9|34709.1|34714.9|34710.1|34712.9|34708.1|1
1650607190000|2022-04-22 05:59:50|34713.4|34708.6|34710.4|34705.6|34713.4|34708.6|34707.4|34702.6|12
1650607200000|2022-04-22 06:00:00|34709.8|34706.2|34700.8|34697.2|34715.3|34711.7|34697.8|34694.2|46
1650607210000|2022-04-22 06:00:10|34701.3|34697.7|34700.3|34696.7|34703.8|34700.2|34700.3|34696.7|32
1650607220000|2022-04-22 06:00:20|34700.8|34697.2|34699.3|34695.7|34702.8|34699.2|34695.3|34691.7|9
1650607230000|2022-04-22 06:00:30|34698.8|34695.2|34700.3|34696.7|34700.8|34697.2|34698.8|34695.2|3
1650607240000|2022-04-22 06:00:40|34699.8|34696.2|34704.8|34701.2|34704.8|34701.2|34699.8|34696.2|10
1650607250000|2022-04-22 06:00:50|34705.3|34701.7|34703.8|34700.2|34707.3|34703.7|34702.8|34699.2|13
1650607260000|2022-04-22 06:01:00|34703.3|34699.7|34707.8|34704.2|34707.8|34704.2|34702.8|34699.2|7
1650607270000|2022-04-22 06:01:10|34707.3|34703.7|34711.3|34707.7|34712.3|34708.7|34706.3|34702.7|8
1650607280000|2022-04-22 06:01:20|34711.8|34708.2|34712.8|34709.2|34714.3|34710.7|34711.3|34707.7|10
1650607290000|2022-04-22 06:01:30|34712.3|34708.7|34713.8|34710.2|34715.8|34712.2|34712.3|34708.7|4
1650607300000|2022-04-22 06:01:40|34714.3|34710.7|34713.3|34709.7|34714.8|34711.2|34713.3|34709.7|5
1650607310000|2022-04-22 06:01:50|34713.8|34710.2|34703.8|34700.2|34714.3|34710.7|34702.8|34699.2|21
1650607320000|2022-04-22 06:02:00|34704.3|34700.7|34705.8|34702.2|34705.8|34702.2|34701.8|34698.2|7
1650607330000|2022-04-22 06:02:10|34704.8|34701.2|34706.3|34702.7|34706.3|34702.7|34703.8|34700.2|1
1650607340000|2022-04-22 06:02:20|34706.8|34703.2|34703.3|34699.7|34706.8|34703.2|34701.8|34698.2|20
1650607350000|2022-04-22 06:02:30|34703.8|34700.2|34698.3|34694.7|34703.8|34700.2|34698.3|34694.7|8
1650607360000|2022-04-22 06:02:40|34697.8|34694.2|34699.3|34695.7|34700.8|34697.2|34697.3|34693.7|6
1650607370000|2022-04-22 06:02:50|34698.8|34695.2|34710.3|34706.7|34710.8|34707.2|34698.8|34695.2|12
1650607380000|2022-04-22 06:03:00|34710.8|34707.2|34718.8|34715.2|34719.8|34716.2|34710.8|34707.2|15
1650607390000|2022-04-22 06:03:10|34718.3|34714.7|34719.3|34715.7|34720.8|34717.2|34715.8|34712.2|24
1650607400000|2022-04-22 06:03:20|34718.3|34714.7|34720.8|34717.2|34721.8|34718.2|34717.8|34714.2|21
1650607410000|2022-04-22 06:03:30|34721.8|34718.2|34719.8|34716.2|34721.8|34718.2|34718.8|34715.2|12
1650607420000|2022-04-22 06:03:40|34719.3|34715.7|34717.3|34713.7|34719.8|34716.2|34717.3|34713.7|9
1650607430000|2022-04-22 06:03:50|34717.8|34714.2|34717.8|34714.2|34718.3|34714.7|34715.3|34711.7|9
1650607440000|2022-04-22 06:04:00|34716.8|34713.2|34730.8|34727.2|34730.8|34727.2|34715.8|34712.2|22
1650607450000|2022-04-22 06:04:10|34730.3|34726.7|34729.3|34725.7|34730.3|34726.7|34727.8|34724.2|6
1650607460000|2022-04-22 06:04:20|34728.8|34725.2|34726.8|34723.2|34729.8|34726.2|34724.8|34721.2|31
1650607470000|2022-04-22 06:04:30|34727.3|34723.7|34721.3|34717.7|34727.3|34723.7|34720.8|34717.2|4
1650607480000|2022-04-22 06:04:40|34720.8|34717.2|34709.3|34705.7|34721.3|34717.7|34709.3|34705.7|6
1650607490000|2022-04-22 06:04:50|34708.8|34705.2|34710.3|34706.7|34711.8|34708.2|34708.3|34704.7|7
1650607500000|2022-04-22 06:05:00|34711.8|34708.2|34716.8|34713.2|34716.8|34713.2|34710.8|34707.2|6
1650607510000|2022-04-22 06:05:10|34716.3|34712.7|34718.8|34715.2|34718.8|34715.2|34714.3|34710.7|5
1650607520000|2022-04-22 06:05:20|34718.3|34714.7|34717.8|34714.2|34718.8|34715.2|34716.8|34713.2|2
1650607530000|2022-04-22 06:05:30|34717.3|34713.7|34719.8|34716.2|34719.8|34716.2|34717.3|34713.7|3
1650607540000|2022-04-22 06:05:40|34719.3|34715.7|34718.8|34715.2|34720.3|34716.7|34717.8|34714.2|2
1650607550000|2022-04-22 06:05:50|34718.3|34714.7|34718.8|34715.2|34719.8|34716.2|34717.8|34714.2|4
1650607560000|2022-04-22 06:06:00|34719.3|34715.7|34717.8|34714.2|34722.3|34718.7|34717.8|34714.2|14
1650607570000|2022-04-22 06:06:10|34717.3|34713.7|34715.3|34711.7|34717.3|34713.7|34712.8|34709.2|15
1650607580000|2022-04-22 06:06:20|34715.8|34712.2|34713.8|34710.2|34716.3|34712.7|34712.8|34709.2|4
1650607590000|2022-04-22 06:06:30|34714.3|34710.7|34714.3|34710.7|34715.3|34711.7|34713.8|34710.2|4
1650607600000|2022-04-22 06:06:40|34713.8|34710.2|34718.8|34715.2|34719.3|34715.7|34713.8|34710.2|2
1650607610000|2022-04-22 06:06:50|34719.3|34715.7|34720.8|34717.2|34722.8|34719.2|34719.3|34715.7|6
1650607620000|2022-04-22 06:07:00|34720.3|34716.7|34724.3|34720.7|34724.3|34720.7|34717.8|34714.2|5
1650607630000|2022-04-22 06:07:10|34724.8|34721.2|34723.8|34720.2|34724.8|34721.2|34722.8|34719.2|4
1650607640000|2022-04-22 06:07:20|34723.3|34719.7|34725.8|34722.2|34728.8|34725.2|34723.3|34719.7|32
1650607650000|2022-04-22 06:07:30|34726.3|34722.7|34715.8|34712.2|34726.8|34723.2|34715.8|34712.2|14
1650607660000|2022-04-22 06:07:40|34715.3|34711.7|34714.8|34711.2|34717.3|34713.7|34714.3|34710.7|4
1650607670000|2022-04-22 06:07:50|34714.3|34710.7|34716.8|34713.2|34717.8|34714.2|34713.8|34710.2|7
1650607680000|2022-04-22 06:08:00|34717.3|34713.7|34721.3|34717.7|34721.8|34718.2|34716.8|34713.2|5
1650607690000|2022-04-22 06:08:10|34720.8|34717.2|34725.8|34722.2|34726.8|34723.2|34720.8|34717.2|15
1650607700000|2022-04-22 06:08:20|34725.3|34721.7|34725.8|34722.2|34726.3|34722.7|34723.8|34720.2|1
1650607710000|2022-04-22 06:08:30|34726.3|34722.7|34728.8|34725.2|34728.8|34725.2|34725.8|34722.2|5
1650607720000|2022-04-22 06:08:40|34728.3|34724.7|34725.8|34722.2|34728.8|34725.2|34724.8|34721.2|2
1650607730000|2022-04-22 06:08:50|34725.3|34721.7|34721.3|34717.7|34725.3|34721.7|34718.8|34715.2|5
1650607740000|2022-04-22 06:09:00|34721.8|34718.2|34720.8|34717.2|34724.8|34721.2|34720.8|34717.2|2
1650607750000|2022-04-22 06:09:10|34721.3|34717.7|34721.3|34717.7|34722.3|34718.7|34720.8|34717.2|2
1650607760000|2022-04-22 06:09:20|34720.8|34717.2|34718.8|34715.2|34725.8|34722.2|34718.8|34715.2|11
1650607770000|2022-04-22 06:09:30|34720.3|34716.7|34717.8|34714.2|34720.3|34716.7|34716.8|34713.2|5
1650607780000|2022-04-22 06:09:40|34717.3|34713.7|34723.8|34720.2|34723.8|34720.2|34716.8|34713.2|17
1650607790000|2022-04-22 06:09:50|34723.3|34719.7|34716.8|34713.2|34723.3|34719.7|34716.3|34712.7|7
1650607800000|2022-04-22 06:10:00|34717.3|34713.7|34718.3|34714.7|34718.8|34715.2|34717.3|34713.7|1
1650607810000|2022-04-22 06:10:10|34717.8|34714.2|34715.3|34711.7|34718.3|34714.7|34715.3|34711.7|2
1650607820000|2022-04-22 06:10:20|34715.8|34712.2|34718.3|34714.7|34718.3|34714.7|34715.8|34712.2|1
1650607830000|2022-04-22 06:10:30|34717.8|34714.2|34718.3|34714.7|34719.8|34716.2|34717.3|34713.7|20
1650607840000|2022-04-22 06:10:40|34718.8|34715.2|34719.3|34715.7|34719.8|34716.2|34717.8|34714.2|2
1650607850000|2022-04-22 06:10:50|34719.8|34716.2|34724.3|34720.7|34724.8|34721.2|34719.8|34716.2|8
1650607860000|2022-04-22 06:11:00|34724.8|34721.2|34725.8|34722.2|34725.8|34722.2|34724.3|34720.7|10
1650607870000|2022-04-22 06:11:10|34726.8|34723.2|34725.3|34721.7|34728.8|34725.2|34724.8|34721.2|8
1650607880000|2022-04-22 06:11:20|34724.8|34721.2|34725.8|34722.2|34726.8|34723.2|34724.8|34721.2|0
1650607890000|2022-04-22 06:11:30|34725.3|34721.7|34724.3|34720.7|34725.8|34722.2|34723.8|34720.2|8
1650607900000|2022-04-22 06:11:40|34724.8|34721.2|34725.3|34721.7|34725.8|34722.2|34722.8|34719.2|14
1650607910000|2022-04-22 06:11:50|34724.3|34720.7|34725.8|34722.2|34726.3|34722.7|34724.3|34720.7|2
1650607920000|2022-04-22 06:12:00|34726.8|34723.2|34725.3|34721.7|34726.8|34723.2|34724.3|34720.7|10
1650607930000|2022-04-22 06:12:10|34724.8|34721.2|34719.3|34715.7|34724.8|34721.2|34718.8|34715.2|11
1650607940000|2022-04-22 06:12:20|34719.8|34716.2|34717.8|34714.2|34719.8|34716.2|34717.3|34713.7|3
1650607950000|2022-04-22 06:12:30|34717.3|34713.7|34716.8|34713.2|34717.8|34714.2|34716.3|34712.7|2
1650607960000|2022-04-22 06:12:40|34717.3|34713.7|34717.8|34714.2|34718.3|34714.7|34716.8|34713.2|2
1650607970000|2022-04-22 06:12:50|34717.3|34713.7|34717.3|34713.7|34717.8|34714.2|34716.3|34712.7|0
1650607980000|2022-04-22 06:13:00|34716.8|34713.2|34716.8|34713.2|34718.8|34715.2|34716.8|34713.2|0
1650607990000|2022-04-22 06:13:10|34716.3|34712.7|34715.3|34711.7|34716.8|34713.2|34712.8|34709.2|8
1650608000000|2022-04-22 06:13:20|34715.8|34712.2|34717.3|34713.7|34719.8|34716.2|34715.8|34712.2|5
1650608010000|2022-04-22 06:13:30|34717.8|34714.2|34717.3|34713.7|34718.8|34715.2|34716.8|34713.2|3
1650608020000|2022-04-22 06:13:40|34717.8|34714.2|34716.8|34713.2|34717.8|34714.2|34714.8|34711.2|2
1650608030000|2022-04-22 06:13:50|34717.3|34713.7|34721.8|34718.2|34722.8|34719.2|34717.3|34713.7|3
1650608040000|2022-04-22 06:14:00|34722.3|34718.7|34722.3|34718.7|34722.8|34719.2|34720.8|34717.2|2
1650608050000|2022-04-22 06:14:10|34722.8|34719.2|34726.8|34723.2|34728.3|34724.7|34722.8|34719.2|8
1650608060000|2022-04-22 06:14:20|34726.3|34722.7|34727.3|34723.7|34728.3|34724.7|34725.8|34722.2|1
1650608070000|2022-04-22 06:14:30|34727.8|34724.2|34727.3|34723.7|34728.8|34725.2|34726.8|34723.2|0
1650608080000|2022-04-22 06:14:40|34727.8|34724.2|34730.8|34727.2|34730.8|34727.2|34727.8|34724.2|12
1650608090000|2022-04-22 06:14:50|34729.8|34726.2|34721.3|34717.7|34730.8|34727.2|34721.3|34717.7|7
1650608100000|2022-04-22 06:15:00|34722.8|34719.2|34720.8|34717.2|34724.8|34721.2|34719.8|34716.2|7
1650608110000|2022-04-22 06:15:10|34720.3|34716.7|34721.3|34717.7|34721.3|34717.7|34720.3|34716.7|1
1650608120000|2022-04-22 06:15:20|34721.8|34718.2|34720.3|34716.7|34722.8|34719.2|34718.8|34715.2|1
1650608130000|2022-04-22 06:15:30|34720.8|34717.2|34718.8|34715.2|34720.8|34717.2|34718.8|34715.2|0
1650608140000|2022-04-22 06:15:40|34718.3|34714.7|34713.3|34709.7|34718.3|34714.7|34713.3|34709.7|3
1650608150000|2022-04-22 06:15:50|34713.8|34710.2|34712.8|34709.2|34713.8|34710.2|34711.8|34708.2|3
1650608160000|2022-04-22 06:16:00|34712.3|34708.7|34713.3|34709.7|34714.3|34710.7|34710.3|34706.7|9
1650608170000|2022-04-22 06:16:10|34712.8|34709.2|34714.8|34711.2|34714.8|34711.2|34712.8|34709.2|0
1650608180000|2022-04-22 06:16:20|34714.3|34710.7|34712.3|34708.7|34714.8|34711.2|34709.3|34705.7|5
1650608190000|2022-04-22 06:16:30|34711.8|34708.2|34709.8|34706.2|34711.8|34708.2|34709.3|34705.7|1
1650608200000|2022-04-22 06:16:40|34709.3|34705.7|34709.8|34706.2|34710.8|34707.2|34709.3|34705.7|2
1650608210000|2022-04-22 06:16:50|34710.3|34706.7|34709.3|34705.7|34710.8|34707.2|34709.3|34705.7|4
1650608220000|2022-04-22 06:17:00|34709.8|34706.2|34712.8|34709.2|34712.8|34709.2|34709.8|34706.2|11
1650608230000|2022-04-22 06:17:10|34712.3|34708.7|34720.8|34717.2|34720.8|34717.2|34711.8|34708.2|3
1650608240000|2022-04-22 06:17:20|34721.3|34717.7|34720.8|34717.2|34721.8|34718.2|34719.3|34715.7|1
1650608250000|2022-04-22 06:17:30|34720.3|34716.7|34725.8|34722.2|34725.8|34722.2|34718.3|34714.7|10
1650608260000|2022-04-22 06:17:40|34725.3|34721.7|34729.8|34726.2|34730.8|34727.2|34725.3|34721.7|20
1650608270000|2022-04-22 06:17:50|34729.3|34725.7|34728.8|34725.2|34729.3|34725.7|34726.3|34722.7|2
1650608280000|2022-04-22 06:18:00|34729.3|34725.7|34729.3|34725.7|34731.8|34728.2|34728.8|34725.2|7
1650608290000|2022-04-22 06:18:10|34729.8|34726.2|34729.8|34726.2|34731.3|34727.7|34729.8|34726.2|7
1650608300000|2022-04-22 06:18:20|34729.3|34725.7|34727.3|34723.7|34730.3|34726.7|34726.8|34723.2|4
1650608310000|2022-04-22 06:18:30|34727.8|34724.2|34726.3|34722.7|34728.3|34724.7|34724.8|34721.2|4
1650608320000|2022-04-22 06:18:40|34726.8|34723.2|34725.3|34721.7|34726.8|34723.2|34724.8|34721.2|0
1650608330000|2022-04-22 06:18:50|34725.8|34722.2|34723.8|34720.2|34725.8|34722.2|34722.8|34719.2|13
1650608340000|2022-04-22 06:19:00|34724.3|34720.7|34724.8|34721.2|34725.8|34722.2|34723.3|34719.7|7
1650608350000|2022-04-22 06:19:10|34723.3|34719.7|34722.8|34719.2|34723.3|34719.7|34720.8|34717.2|10
1650608360000|2022-04-22 06:19:20|34722.3|34718.7|34722.8|34719.2|34723.8|34720.2|34721.8|34718.2|4
1650608370000|2022-04-22 06:19:30|34723.3|34719.7|34718.8|34715.2|34723.8|34720.2|34718.3|34714.7|10
1650608380000|2022-04-22 06:19:40|34719.3|34715.7|34718.8|34715.2|34720.8|34717.2|34714.8|34711.2|17
1650608390000|2022-04-22 06:19:50|34719.3|34715.7|34719.8|34716.2|34720.8|34717.2|34718.3|34714.7|4
1650608400000|2022-04-22 06:20:00|34719.3|34715.7|34722.8|34719.2|34722.8|34719.2|34718.8|34715.2|5
1650608410000|2022-04-22 06:20:10|34722.3|34718.7|34722.8|34719.2|34722.8|34719.2|34721.3|34717.7|2
1650608420000|2022-04-22 06:20:20|34722.3|34718.7|34723.8|34720.2|34723.8|34720.2|34722.3|34718.7|2
1650608430000|2022-04-22 06:20:30|34724.3|34720.7|34723.3|34719.7|34724.3|34720.7|34722.8|34719.2|1
1650608440000|2022-04-22 06:20:40|34722.8|34719.2|34725.8|34722.2|34725.8|34722.2|34722.8|34719.2|4
1650608450000|2022-04-22 06:20:50|34726.3|34722.7|34724.8|34721.2|34726.3|34722.7|34724.8|34721.2|1
1650608460000|2022-04-22 06:21:00|34725.3|34721.7|34727.8|34724.2|34727.8|34724.2|34725.3|34721.7|0
1650608470000|2022-04-22 06:21:10|34727.3|34723.7|34727.8|34724.2|34729.8|34726.2|34727.3|34723.7|4
1650608480000|2022-04-22 06:21:20|34727.3|34723.7|34727.3|34723.7|34727.3|34723.7|34725.3|34721.7|3
1650608490000|2022-04-22 06:21:30|34726.8|34723.2|34724.8|34721.2|34728.8|34725.2|34724.8|34721.2|6
1650608500000|2022-04-22 06:21:40|34725.3|34721.7|34727.3|34723.7|34728.3|34724.7|34724.8|34721.2|11
1650608520000|2022-04-22 06:22:00|34726.8|34723.2|34724.8|34721.2|34727.8|34724.2|34724.8|34721.2|1
1650608530000|2022-04-22 06:22:10|34725.3|34721.7|34727.3|34723.7|34728.3|34724.7|34725.3|34721.7|4
1650608540000|2022-04-22 06:22:20|34727.8|34724.2|34728.8|34725.2|34729.3|34725.7|34727.8|34724.2|3
1650608550000|2022-04-22 06:22:30|34729.8|34726.2|34730.8|34727.2|34731.8|34728.2|34728.8|34725.2|7
1650608560000|2022-04-22 06:22:40|34731.3|34727.7|34728.8|34725.2|34731.3|34727.7|34728.8|34725.2|2
1650608570000|2022-04-22 06:22:50|34728.3|34724.7|34726.3|34722.7|34728.3|34724.7|34724.3|34720.7|5
1650608580000|2022-04-22 06:23:00|34725.8|34722.2|34726.3|34722.7|34727.3|34723.7|34724.8|34721.2|2
1650608590000|2022-04-22 06:23:10|34725.8|34722.2|34726.8|34723.2|34727.3|34723.7|34725.8|34722.2|1
1650608600000|2022-04-22 06:23:20|34726.3|34722.7|34728.3|34724.7|34728.8|34725.2|34726.3|34722.7|3
1650608610000|2022-04-22 06:23:30|34728.8|34725.2|34724.8|34721.2|34728.8|34725.2|34724.8|34721.2|6
1650608620000|2022-04-22 06:23:40|34725.3|34721.7|34725.8|34722.2|34726.3|34722.7|34725.3|34721.7|0
1650608630000|2022-04-22 06:23:50|34726.3|34722.7|34725.8|34722.2|34726.8|34723.2|34725.8|34722.2|0
1650608640000|2022-04-22 06:24:00|34726.3|34722.7|34724.8|34721.2|34727.3|34723.7|34724.8|34721.2|6
1650608650000|2022-04-22 06:24:10|34724.3|34720.7|34727.8|34724.2|34727.8|34724.2|34723.8|34720.2|13
1650608660000|2022-04-22 06:24:20|34727.3|34723.7|34731.8|34728.2|34732.8|34729.2|34727.3|34723.7|10
1650608670000|2022-04-22 06:24:30|34731.3|34727.7|34730.8|34727.2|34732.3|34728.7|34728.8|34725.2|4
1650608680000|2022-04-22 06:24:40|34731.3|34727.7|34731.3|34727.7|34731.8|34728.2|34731.3|34727.7|0
1650608690000|2022-04-22 06:24:50|34730.8|34727.2|34731.8|34728.2|34732.8|34729.2|34730.8|34727.2|4
1650608700000|2022-04-22 06:25:00|34731.3|34727.7|34729.8|34726.2|34733.8|34730.2|34728.8|34725.2|18
1650608710000|2022-04-22 06:25:10|34729.3|34725.7|34728.8|34725.2|34731.8|34728.2|34728.8|34725.2|4
1650608720000|2022-04-22 06:25:20|34729.3|34725.7|34726.8|34723.2|34730.8|34727.2|34726.8|34723.2|6
1650608730000|2022-04-22 06:25:30|34726.3|34722.7|34723.8|34720.2|34727.8|34724.2|34723.8|34720.2|7
1650608740000|2022-04-22 06:25:40|34723.3|34719.7|34719.8|34716.2|34723.3|34719.7|34719.3|34715.7|51
1650608750000|2022-04-22 06:25:50|34719.3|34715.7|34729.8|34726.2|34729.8|34726.2|34717.3|34713.7|33
1650608760000|2022-04-22 06:26:00|34728.8|34725.2|34727.8|34724.2|34728.8|34725.2|34726.8|34723.2|5
1650608770000|2022-04-22 06:26:10|34728.3|34724.7|34728.8|34725.2|34728.8|34725.2|34726.8|34723.2|3
1650608780000|2022-04-22 06:26:20|34728.3|34724.7|34729.3|34725.7|34729.3|34725.7|34726.8|34723.2|4
1650608790000|2022-04-22 06:26:30|34729.8|34726.2|34730.8|34727.2|34731.8|34728.2|34727.8|34724.2|6
1650608800000|2022-04-22 06:26:40|34730.3|34726.7|34728.8|34725.2|34730.8|34727.2|34725.8|34722.2|6
1650608810000|2022-04-22 06:26:50|34729.3|34725.7|34728.8|34725.2|34729.8|34726.2|34728.8|34725.2|2
1650608820000|2022-04-22 06:27:00|34729.3|34725.7|34725.8|34722.2|34729.8|34726.2|34725.8|34722.2|4
1650608830000|2022-04-22 06:27:10|34726.3|34722.7|34726.8|34723.2|34726.8|34723.2|34725.3|34721.7|3
1650608840000|2022-04-22 06:27:20|34726.3|34722.7|34724.8|34721.2|34726.3|34722.7|34724.8|34721.2|0
1650608850000|2022-04-22 06:27:30|34724.3|34720.7|34726.8|34723.2|34726.8|34723.2|34724.3|34720.7|4
1650608860000|2022-04-22 06:27:40|34726.3|34722.7|34724.8|34721.2|34726.3|34722.7|34724.8|34721.2|0
1650608870000|2022-04-22 06:27:50|34725.3|34721.7|34727.8|34724.2|34728.8|34725.2|34725.3|34721.7|5
1650608880000|2022-04-22 06:28:00|34728.3|34724.7|34728.8|34725.2|34729.3|34725.7|34726.3|34722.7|0
1650608890000|2022-04-22 06:28:10|34728.3|34724.7|34729.8|34726.2|34730.3|34726.7|34727.8|34724.2|1
1650608900000|2022-04-22 06:28:20|34730.3|34726.7|34734.8|34731.2|34734.8|34731.2|34730.3|34726.7|5
1650608910000|2022-04-22 06:28:30|34735.3|34731.7|34739.3|34735.7|34740.8|34737.2|34735.3|34731.7|22
1650608920000|2022-04-22 06:28:40|34739.8|34736.2|34740.8|34737.2|34740.8|34737.2|34737.8|34734.2|2
1650608930000|2022-04-22 06:28:50|34741.3|34737.7|34740.8|34737.2|34742.8|34739.2|34740.8|34737.2|9
1650608940000|2022-04-22 06:29:00|34740.3|34736.7|34743.3|34739.7|34744.8|34741.2|34740.3|34736.7|3
1650608950000|2022-04-22 06:29:10|34742.8|34739.2|34743.3|34739.7|34744.3|34740.7|34742.8|34739.2|1
1650608960000|2022-04-22 06:29:20|34743.8|34740.2|34745.8|34742.2|34745.8|34742.2|34743.8|34740.2|2
1650608970000|2022-04-22 06:29:30|34746.3|34742.7|34747.8|34744.2|34748.8|34745.2|34744.8|34741.2|5
1650608980000|2022-04-22 06:29:40|34748.3|34744.7|34748.8|34745.2|34749.3|34745.7|34747.3|34743.7|3
1650608990000|2022-04-22 06:29:50|34748.3|34744.7|34750.8|34747.2|34750.8|34747.2|34748.3|34744.7|12
1650609000000|2022-04-22 06:30:00|34750.3|34746.7|34751.8|34748.2|34752.8|34749.2|34748.8|34745.2|15
1650609010000|2022-04-22 06:30:10|34752.3|34748.7|34750.8|34747.2|34753.3|34749.7|34749.8|34746.2|4
1650609020000|2022-04-22 06:30:20|34751.3|34747.7|34750.8|34747.2|34752.8|34749.2|34748.8|34745.2|6
1650609030000|2022-04-22 06:30:30|34751.3|34747.7|34752.8|34749.2|34752.8|34749.2|34750.8|34747.2|1
1650609040000|2022-04-22 06:30:40|34752.3|34748.7|34753.8|34750.2|34755.8|34752.2|34751.8|34748.2|20
1650609050000|2022-04-22 06:30:50|34754.3|34750.7|34755.8|34752.2|34755.8|34752.2|34754.3|34750.7|13
1650609060000|2022-04-22 06:31:00|34755.3|34751.7|34755.3|34751.7|34756.8|34753.2|34755.3|34751.7|18
1650609070000|2022-04-22 06:31:10|34755.8|34752.2|34751.8|34748.2|34755.8|34752.2|34751.8|34748.2|17
1650609080000|2022-04-22 06:31:20|34751.3|34747.7|34744.8|34741.2|34751.3|34747.7|34744.3|34740.7|5
1650609090000|2022-04-22 06:31:30|34744.3|34740.7|34742.3|34738.7|34745.8|34742.2|34742.3|34738.7|5
1650609100000|2022-04-22 06:31:40|34742.8|34739.2|34745.3|34741.7|34745.8|34742.2|34742.3|34738.7|9
1650609110000|2022-04-22 06:31:50|34744.8|34741.2|34743.3|34739.7|34744.8|34741.2|34742.3|34738.7|8
1650609120000|2022-04-22 06:32:00|34742.8|34739.2|34739.8|34736.2|34744.3|34740.7|34739.3|34735.7|11
1650609130000|2022-04-22 06:32:10|34739.3|34735.7|34739.3|34735.7|34741.3|34737.7|34738.8|34735.2|5
1650609140000|2022-04-22 06:32:20|34738.8|34735.2|34741.3|34737.7|34741.8|34738.2|34738.3|34734.7|2
1650609150000|2022-04-22 06:32:30|34741.8|34738.2|34743.3|34739.7|34743.3|34739.7|34741.8|34738.2|2
1650609160000|2022-04-22 06:32:40|34742.8|34739.2|34740.8|34737.2|34743.8|34740.2|34740.8|34737.2|5
1650609170000|2022-04-22 06:32:50|34741.3|34737.7|34739.8|34736.2|34741.8|34738.2|34739.3|34735.7|2
1650609180000|2022-04-22 06:33:00|34740.3|34736.7|34742.8|34739.2|34742.8|34739.2|34739.8|34736.2|2
1650609190000|2022-04-22 06:33:10|34742.3|34738.7|34745.3|34741.7|34745.8|34742.2|34740.8|34737.2|11
1650609200000|2022-04-22 06:33:20|34744.8|34741.2|34744.3|34740.7|34745.8|34742.2|34743.8|34740.2|5
1650609210000|2022-04-22 06:33:30|34744.8|34741.2|34742.3|34738.7|34744.8|34741.2|34742.3|34738.7|3
1650609220000|2022-04-22 06:33:40|34742.8|34739.2|34742.8|34739.2|34743.8|34740.2|34742.8|34739.2|0
1650609230000|2022-04-22 06:33:50|34743.3|34739.7|34742.8|34739.2|34744.8|34741.2|34742.8|34739.2|3
1650609240000|2022-04-22 06:34:00|34743.3|34739.7|34742.8|34739.2|34743.8|34740.2|34742.3|34738.7|1
1650609250000|2022-04-22 06:34:10|34741.8|34738.2|34743.8|34740.2|34744.3|34740.7|34741.3|34737.7|3
1650609260000|2022-04-22 06:34:20|34743.3|34739.7|34740.8|34737.2|34743.3|34739.7|34740.8|34737.2|4
1650609270000|2022-04-22 06:34:30|34740.3|34736.7|34741.3|34737.7|34741.3|34737.7|34739.8|34736.2|0
1650609280000|2022-04-22 06:34:40|34741.8|34738.2|34741.3|34737.7|34741.8|34738.2|34740.3|34736.7|0
1650609290000|2022-04-22 06:34:50|34740.8|34737.2|34741.3|34737.7|34741.3|34737.7|34740.8|34737.2|0
1650609300000|2022-04-22 06:35:00|34740.8|34737.2|34735.8|34732.2|34741.3|34737.7|34735.3|34731.7|8
1650609310000|2022-04-22 06:35:10|34735.3|34731.7|34732.8|34729.2|34735.3|34731.7|34731.3|34727.7|2
1650609320000|2022-04-22 06:35:20|34733.3|34729.7|34732.8|34729.2|34733.8|34730.2|34732.3|34728.7|4
1650609330000|2022-04-22 06:35:30|34733.3|34729.7|34730.8|34727.2|34733.3|34729.7|34730.8|34727.2|3
1650609340000|2022-04-22 06:35:40|34729.8|34726.2|34731.8|34728.2|34732.8|34729.2|34729.3|34725.7|7
1650609350000|2022-04-22 06:35:50|34732.3|34728.7|34734.8|34731.2|34734.8|34731.2|34732.3|34728.7|0
1650609360000|2022-04-22 06:36:00|34735.3|34731.7|34735.8|34732.2|34735.8|34732.2|34733.8|34730.2|5
1650609370000|2022-04-22 06:36:10|34736.3|34732.7|34741.8|34738.2|34741.8|34738.2|34736.3|34732.7|9
1650609380000|2022-04-22 06:36:20|34741.3|34737.7|34739.8|34736.2|34741.8|34738.2|34739.8|34736.2|1
1650609390000|2022-04-22 06:36:30|34740.3|34736.7|34738.8|34735.2|34740.3|34736.7|34737.8|34734.2|6
1650609400000|2022-04-22 06:36:40|34739.3|34735.7|34738.3|34734.7|34739.3|34735.7|34737.8|34734.2|0
1650609410000|2022-04-22 06:36:50|34737.8|34734.2|34738.8|34735.2|34738.8|34735.2|34736.8|34733.2|2
1650609420000|2022-04-22 06:37:00|34739.3|34735.7|34736.8|34733.2|34739.3|34735.7|34736.8|34733.2|2
1650609430000|2022-04-22 06:37:10|34737.3|34733.7|34738.8|34735.2|34738.8|34735.2|34736.8|34733.2|2
1650609440000|2022-04-22 06:37:20|34738.3|34734.7|34738.8|34735.2|34738.8|34735.2|34737.8|34734.2|2
1650609450000|2022-04-22 06:37:30|34739.3|34735.7|34741.8|34738.2|34741.8|34738.2|34739.3|34735.7|2
1650609460000|2022-04-22 06:37:40|34741.3|34737.7|34739.8|34736.2|34741.3|34737.7|34739.3|34735.7|2
1650609470000|2022-04-22 06:37:50|34740.3|34736.7|34741.8|34738.2|34741.8|34738.2|34739.8|34736.2|1
1650609480000|2022-04-22 06:38:00|34742.3|34738.7|34742.8|34739.2|34742.8|34739.2|34740.3|34736.7|7
1650609490000|2022-04-22 06:38:10|34745.3|34741.7|34741.8|34738.2|34746.8|34743.2|34741.8|34738.2|11
1650609500000|2022-04-22 06:38:20|34742.3|34738.7|34743.8|34740.2|34744.8|34741.2|34741.8|34738.2|0
1650609510000|2022-04-22 06:38:30|34744.8|34741.2|34743.8|34740.2|34745.3|34741.7|34743.8|34740.2|1
1650609520000|2022-04-22 06:38:40|34743.3|34739.7|34745.8|34742.2|34745.8|34742.2|34743.3|34739.7|2
1650609530000|2022-04-22 06:38:50|34745.3|34741.7|34744.8|34741.2|34745.8|34742.2|34743.3|34739.7|0
1650609540000|2022-04-22 06:39:00|34744.3|34740.7|34747.8|34744.2|34751.3|34747.7|34744.3|34740.7|11
1650609550000|2022-04-22 06:39:10|34748.3|34744.7|34750.3|34746.7|34750.8|34747.2|34748.3|34744.7|1
1650609560000|2022-04-22 06:39:20|34749.8|34746.2|34748.8|34745.2|34749.8|34746.2|34747.3|34743.7|3
1650609570000|2022-04-22 06:39:30|34749.8|34746.2|34750.8|34747.2|34752.8|34749.2|34749.8|34746.2|5
1650609580000|2022-04-22 06:39:40|34750.3|34746.7|34751.8|34748.2|34752.8|34749.2|34750.3|34746.7|7
1650609590000|2022-04-22 06:39:50|34752.3|34748.7|34752.3|34748.7|34752.8|34749.2|34750.8|34747.2|0
1650609600000|2022-04-22 06:40:00|34752.8|34749.2|34748.8|34745.2|34752.8|34749.2|34746.8|34743.2|5
1650609610000|2022-04-22 06:40:10|34748.3|34744.7|34749.3|34745.7|34749.3|34745.7|34747.8|34744.2|6
1650609620000|2022-04-22 06:40:20|34748.8|34745.2|34752.8|34749.2|34752.8|34749.2|34748.8|34745.2|5
1650609630000|2022-04-22 06:40:30|34753.3|34749.7|34756.8|34753.2|34757.8|34754.2|34753.3|34749.7|15
1650609640000|2022-04-22 06:40:40|34757.3|34753.7|34756.8|34753.2|34758.8|34755.2|34756.3|34752.7|7
1650609650000|2022-04-22 06:40:50|34756.3|34752.7|34757.3|34753.7|34757.8|34754.2|34754.8|34751.2|4
1650609660000|2022-04-22 06:41:00|34756.3|34752.7|34752.8|34749.2|34757.3|34753.7|34752.3|34748.7|5
1650609670000|2022-04-22 06:41:10|34752.3|34748.7|34751.3|34747.7|34752.8|34749.2|34748.8|34745.2|3
1650609680000|2022-04-22 06:41:20|34750.8|34747.2|34747.3|34743.7|34750.8|34747.2|34746.8|34743.2|15
1650609690000|2022-04-22 06:41:30|34746.8|34743.2|34749.3|34745.7|34751.3|34747.7|34746.8|34743.2|7
1650609700000|2022-04-22 06:41:40|34748.8|34745.2|34748.8|34745.2|34750.3|34746.7|34747.8|34744.2|7
1650609710000|2022-04-22 06:41:50|34748.3|34744.7|34750.8|34747.2|34751.3|34747.7|34748.3|34744.7|2
1650609720000|2022-04-22 06:42:00|34751.3|34747.7|34747.3|34743.7|34751.3|34747.7|34747.3|34743.7|4
1650609730000|2022-04-22 06:42:10|34746.8|34743.2|34742.8|34739.2|34746.8|34743.2|34741.8|34738.2|6
1650609740000|2022-04-22 06:42:20|34742.3|34738.7|34740.3|34736.7|34742.3|34738.7|34738.8|34735.2|5
1650609750000|2022-04-22 06:42:30|34740.8|34737.2|34740.8|34737.2|34741.8|34738.2|34740.3|34736.7|9
1650609760000|2022-04-22 06:42:40|34741.8|34738.2|34741.8|34738.2|34741.8|34738.2|34741.3|34737.7|6
1650609770000|2022-04-22 06:42:50|34742.3|34738.7|34740.8|34737.2|34743.8|34740.2|34740.3|34736.7|12
1650609780000|2022-04-22 06:43:00|34740.3|34736.7|34740.8|34737.2|34741.3|34737.7|34738.8|34735.2|6
1650609790000|2022-04-22 06:43:10|34741.3|34737.7|34744.8|34741.2|34745.8|34742.2|34740.8|34737.2|1
1650609800000|2022-04-22 06:43:20|34745.3|34741.7|34744.3|34740.7|34745.8|34742.2|34743.3|34739.7|3
1650609810000|2022-04-22 06:43:30|34743.8|34740.2|34742.8|34739.2|34745.3|34741.7|34741.8|34738.2|3
1650609820000|2022-04-22 06:43:40|34743.3|34739.7|34743.8|34740.2|34744.8|34741.2|34742.8|34739.2|3
1650609830000|2022-04-22 06:43:50|34744.3|34740.7|34742.3|34738.7|34744.8|34741.2|34742.3|34738.7|1
1650609840000|2022-04-22 06:44:00|34741.3|34737.7|34739.8|34736.2|34742.3|34738.7|34739.3|34735.7|1
1650609850000|2022-04-22 06:44:10|34739.3|34735.7|34735.8|34732.2|34739.3|34735.7|34735.8|34732.2|0
1650609860000|2022-04-22 06:44:20|34735.3|34731.7|34734.8|34731.2|34736.8|34733.2|34733.3|34729.7|4
1650609870000|2022-04-22 06:44:30|34734.3|34730.7|34737.8|34734.2|34738.3|34734.7|34732.8|34729.2|5
1650609880000|2022-04-22 06:44:40|34737.3|34733.7|34734.8|34731.2|34738.3|34734.7|34734.8|34731.2|3
1650609890000|2022-04-22 06:44:50|34734.3|34730.7|34733.8|34730.2|34735.8|34732.2|34733.3|34729.7|1
1650609900000|2022-04-22 06:45:00|34734.3|34730.7|34736.8|34733.2|34736.8|34733.2|34733.8|34730.2|4
1650609910000|2022-04-22 06:45:10|34736.3|34732.7|34737.3|34733.7|34737.8|34734.2|34735.8|34732.2|1
1650609920000|2022-04-22 06:45:20|34737.8|34734.2|34736.3|34732.7|34737.8|34734.2|34734.3|34730.7|3
1650609930000|2022-04-22 06:45:30|34735.8|34732.2|34736.8|34733.2|34736.8|34733.2|34734.3|34730.7|2
1650609940000|2022-04-22 06:45:40|34736.3|34732.7|34734.8|34731.2|34736.3|34732.7|34734.3|34730.7|1
1650609960000|2022-04-22 06:46:00|34735.3|34731.7|34741.3|34737.7|34741.8|34738.2|34735.3|34731.7|2
1650609970000|2022-04-22 06:46:10|34740.8|34737.2|34740.3|34736.7|34742.3|34738.7|34739.8|34736.2|3
1650609980000|2022-04-22 06:46:20|34740.8|34737.2|34740.3|34736.7|34740.8|34737.2|34738.8|34735.2|0
1650609990000|2022-04-22 06:46:30|34739.8|34736.2|34738.3|34734.7|34740.3|34736.7|34736.3|34732.7|5
1650610000000|2022-04-22 06:46:40|34738.8|34735.2|34743.8|34740.2|34743.8|34740.2|34738.8|34735.2|6
1650610010000|2022-04-22 06:46:50|34743.3|34739.7|34745.3|34741.7|34748.3|34744.7|34742.3|34738.7|11
1650610020000|2022-04-22 06:47:00|34745.8|34742.2|34746.3|34742.7|34746.8|34743.2|34745.3|34741.7|3
1650610030000|2022-04-22 06:47:10|34745.8|34742.2|34747.3|34743.7|34747.8|34744.2|34745.8|34742.2|18
1650610040000|2022-04-22 06:47:20|34746.8|34743.2|34744.8|34741.2|34747.8|34744.2|34744.8|34741.2|6
1650610050000|2022-04-22 06:47:30|34745.3|34741.7|34743.8|34740.2|34746.3|34742.7|34743.3|34739.7|4
1650610060000|2022-04-22 06:47:40|34744.8|34741.2|34744.3|34740.7|34744.8|34741.2|34742.8|34739.2|4
1650610070000|2022-04-22 06:47:50|34744.8|34741.2|34743.3|34739.7|34745.3|34741.7|34743.3|34739.7|4
1650610080000|2022-04-22 06:48:00|34742.8|34739.2|34741.8|34738.2|34745.8|34742.2|34741.3|34737.7|2
1650610090000|2022-04-22 06:48:10|34741.3|34737.7|34740.8|34737.2|34742.3|34738.7|34739.8|34736.2|14
1650610100000|2022-04-22 06:48:20|34740.3|34736.7|34743.3|34739.7|34743.8|34740.2|34739.8|34736.2|4
1650610110000|2022-04-22 06:48:30|34743.8|34740.2|34744.8|34741.2|34744.8|34741.2|34742.3|34738.7|13
1650610120000|2022-04-22 06:48:40|34744.3|34740.7|34743.8|34740.2|34744.8|34741.2|34743.8|34740.2|7
1650610130000|2022-04-22 06:48:50|34743.3|34739.7|34743.3|34739.7|34744.8|34741.2|34741.3|34737.7|8
1650610140000|2022-04-22 06:49:00|34742.3|34738.7|34743.3|34739.7|34743.8|34740.2|34740.8|34737.2|7
1650610150000|2022-04-22 06:49:10|34743.8|34740.2|34742.3|34738.7|34743.8|34740.2|34741.8|34738.2|2
1650610160000|2022-04-22 06:49:20|34742.8|34739.2|34742.8|34739.2|34742.8|34739.2|34738.8|34735.2|16
1650610170000|2022-04-22 06:49:30|34741.8|34738.2|34741.8|34738.2|34742.3|34738.7|34740.8|34737.2|6
1650610180000|2022-04-22 06:49:40|34741.3|34737.7|34740.3|34736.7|34742.3|34738.7|34740.3|34736.7|5
1650610190000|2022-04-22 06:49:50|34739.8|34736.2|34740.8|34737.2|34740.8|34737.2|34739.3|34735.7|1
1650610200000|2022-04-22 06:50:00|34740.3|34736.7|34741.3|34737.7|34741.8|34738.2|34740.3|34736.7|7
1650610210000|2022-04-22 06:50:10|34740.8|34737.2|34740.8|34737.2|34741.3|34737.7|34739.8|34736.2|7
1650610220000|2022-04-22 06:50:20|34740.3|34736.7|34738.8|34735.2|34741.3|34737.7|34738.8|34735.2|5
1650610230000|2022-04-22 06:50:30|34739.3|34735.7|34735.3|34731.7|34741.3|34737.7|34734.3|34730.7|5
1650610240000|2022-04-22 06:50:40|34735.8|34732.2|34735.3|34731.7|34735.8|34732.2|34733.3|34729.7|4
1650610250000|2022-04-22 06:50:50|34734.8|34731.2|34731.8|34728.2|34734.8|34731.2|34731.3|34727.7|29
1650610260000|2022-04-22 06:51:00|34732.3|34728.7|34727.8|34724.2|34732.3|34728.7|34727.8|34724.2|5
1650610270000|2022-04-22 06:51:10|34727.3|34723.7|34725.8|34722.2|34727.3|34723.7|34724.3|34720.7|8
1650610280000|2022-04-22 06:51:20|34725.3|34721.7|34727.8|34724.2|34727.8|34724.2|34725.3|34721.7|3
1650610290000|2022-04-22 06:51:30|34727.3|34723.7|34728.3|34724.7|34728.8|34725.2|34725.8|34722.2|8
1650610300000|2022-04-22 06:51:40|34728.8|34725.2|34731.8|34728.2|34733.3|34729.7|34728.8|34725.2|27
1650610310000|2022-04-22 06:51:50|34731.3|34727.7|34732.3|34728.7|34733.3|34729.7|34730.3|34726.7|6
1650610320000|2022-04-22 06:52:00|34732.8|34729.2|34729.8|34726.2|34733.8|34730.2|34729.3|34725.7|9
1650610330000|2022-04-22 06:52:10|34730.3|34726.7|34732.8|34729.2|34732.8|34729.2|34729.3|34725.7|7
1650610340000|2022-04-22 06:52:20|34732.3|34728.7|34730.3|34726.7|34734.3|34730.7|34729.8|34726.2|16
1650610350000|2022-04-22 06:52:30|34730.8|34727.2|34732.3|34728.7|34732.8|34729.2|34730.3|34726.7|6
1650610360000|2022-04-22 06:52:40|34731.8|34728.2|34731.3|34727.7|34731.8|34728.2|34730.3|34726.7|4
1650610370000|2022-04-22 06:52:50|34730.8|34727.2|34731.3|34727.7|34732.3|34728.7|34730.8|34727.2|1
1650610380000|2022-04-22 06:53:00|34730.8|34727.2|34728.8|34725.2|34730.8|34727.2|34728.3|34724.7|3
1650610390000|2022-04-22 06:53:10|34729.3|34725.7|34725.3|34721.7|34729.3|34725.7|34724.3|34720.7|6
1650610400000|2022-04-22 06:53:20|34725.8|34722.2|34731.3|34727.7|34731.3|34727.7|34725.8|34722.2|16
1650610410000|2022-04-22 06:53:30|34731.8|34728.2|34735.3|34731.7|34736.3|34732.7|34731.8|34728.2|10
1650610420000|2022-04-22 06:53:40|34735.8|34732.2|34735.3|34731.7|34735.8|34732.2|34734.3|34730.7|4
1650610430000|2022-04-22 06:53:50|34735.8|34732.2|34734.3|34730.7|34735.8|34732.2|34734.3|34730.7|0
1650610440000|2022-04-22 06:54:00|34733.3|34729.7|34733.3|34729.7|34734.8|34731.2|34733.3|34729.7|2
1650610450000|2022-04-22 06:54:10|34732.8|34729.2|34729.8|34726.2|34732.8|34729.2|34729.3|34725.7|3
1650610460000|2022-04-22 06:54:20|34731.3|34727.7|34727.3|34723.7|34731.3|34727.7|34727.3|34723.7|5
1650610470000|2022-04-22 06:54:30|34728.3|34724.7|34733.3|34729.7|34733.3|34729.7|34728.3|34724.7|10
1650610480000|2022-04-22 06:54:40|34733.8|34730.2|34733.3|34729.7|34733.8|34730.2|34732.8|34729.2|1
1650610490000|2022-04-22 06:54:50|34733.8|34730.2|34736.8|34733.2|34736.8|34733.2|34733.8|34730.2|10
1650610500000|2022-04-22 06:55:00|34736.3|34732.7|34737.3|34733.7|34737.8|34734.2|34734.8|34731.2|8
1650610510000|2022-04-22 06:55:10|34737.8|34734.2|34743.3|34739.7|34744.3|34740.7|34737.8|34734.2|8
1650610520000|2022-04-22 06:55:20|34742.8|34739.2|34742.3|34738.7|34743.3|34739.7|34741.8|34738.2|5
1650610530000|2022-04-22 06:55:30|34742.8|34739.2|34745.8|34742.2|34745.8|34742.2|34742.8|34739.2|5
1650610540000|2022-04-22 06:55:40|34746.3|34742.7|34745.3|34741.7|34746.3|34742.7|34743.3|34739.7|4
1650610550000|2022-04-22 06:55:50|34744.8|34741.2|34748.3|34744.7|34748.8|34745.2|34744.8|34741.2|3
1650610560000|2022-04-22 06:56:00|34747.8|34744.2|34747.8|34744.2|34749.3|34745.7|34746.8|34743.2|12
1650610570000|2022-04-22 06:56:10|34747.3|34743.7|34740.3|34736.7|34747.8|34744.2|34739.8|34736.2|12
1650610580000|2022-04-22 06:56:20|34739.8|34736.2|34741.8|34738.2|34741.8|34738.2|34739.3|34735.7|11
1650610590000|2022-04-22 06:56:30|34742.3|34738.7|34744.8|34741.2|34745.8|34742.2|34741.3|34737.7|8
1650610600000|2022-04-22 06:56:40|34745.3|34741.7|34744.8|34741.2|34745.8|34742.2|34744.3|34740.7|3
1650610610000|2022-04-22 06:56:50|34744.3|34740.7|34751.8|34748.2|34751.8|34748.2|34743.3|34739.7|17
1650610620000|2022-04-22 06:57:00|34749.3|34745.7|34748.8|34745.2|34749.8|34746.2|34745.3|34741.7|25
1650610630000|2022-04-22 06:57:10|34749.3|34745.7|34746.3|34742.7|34749.8|34746.2|34745.8|34742.2|17
1650610640000|2022-04-22 06:57:20|34748.8|34745.2|34750.8|34747.2|34750.8|34747.2|34747.8|34744.2|6
1650610650000|2022-04-22 06:57:30|34751.8|34748.2|34752.8|34749.2|34756.3|34752.7|34751.8|34748.2|24
1650610660000|2022-04-22 06:57:40|34753.3|34749.7|34755.8|34752.2|34756.3|34752.7|34751.3|34747.7|51
1650610670000|2022-04-22 06:57:50|34755.3|34751.7|34751.3|34747.7|34755.3|34751.7|34750.8|34747.2|17
1650610680000|2022-04-22 06:58:00|34751.8|34748.2|34752.3|34748.7|34752.3|34748.7|34749.3|34745.7|9
1650610690000|2022-04-22 06:58:10|34752.8|34749.2|34758.8|34755.2|34758.8|34755.2|34752.8|34749.2|22
1650610700000|2022-04-22 06:58:20|34758.3|34754.7|34758.8|34755.2|34761.3|34757.7|34757.8|34754.2|68
1650610710000|2022-04-22 06:58:30|34758.3|34754.7|34756.3|34752.7|34758.8|34755.2|34750.8|34747.2|30
1650610720000|2022-04-22 06:58:40|34755.8|34752.2|34753.8|34750.2|34757.3|34753.7|34752.3|34748.7|17
1650610730000|2022-04-22 06:58:50|34753.3|34749.7|34753.8|34750.2|34754.8|34751.2|34751.8|34748.2|22
1650610740000|2022-04-22 06:59:00|34754.3|34750.7|34748.8|34745.2|34754.3|34750.7|34748.8|34745.2|5
1650610750000|2022-04-22 06:59:10|34748.3|34744.7|34744.8|34741.2|34748.3|34744.7|34742.3|34738.7|27
1650610760000|2022-04-22 06:59:20|34745.3|34741.7|34751.8|34748.2|34752.8|34749.2|34744.3|34740.7|27
1650610770000|2022-04-22 06:59:30|34751.3|34747.7|34748.3|34744.7|34752.3|34748.7|34748.3|34744.7|2
1650610780000|2022-04-22 06:59:40|34748.8|34745.2|34747.3|34743.7|34751.3|34747.7|34745.3|34741.7|22
1650610790000|2022-04-22 06:59:50|34746.8|34743.2|34743.8|34740.2|34749.3|34745.7|34743.3|34739.7|32
1650610800000|2022-04-22 07:00:00|34743.3|34739.7|34741.8|34738.2|34753.8|34750.2|34739.8|34736.2|103
1650610810000|2022-04-22 07:00:10|34742.8|34739.2|34733.8|34730.2|34742.8|34739.2|34732.8|34729.2|36
1650610820000|2022-04-22 07:00:20|34733.3|34729.7|34743.3|34739.7|34746.3|34742.7|34731.8|34728.2|35
1650610830000|2022-04-22 07:00:30|34743.8|34740.2|34745.8|34742.2|34748.8|34745.2|34741.8|34738.2|26
1650610840000|2022-04-22 07:00:40|34746.3|34742.7|34751.8|34748.2|34754.3|34750.7|34743.8|34740.2|14
1650610850000|2022-04-22 07:00:50|34751.3|34747.7|34738.8|34735.2|34751.3|34747.7|34737.8|34734.2|23
1650610860000|2022-04-22 07:01:00|34739.3|34735.7|34740.8|34737.2|34743.3|34739.7|34737.3|34733.7|17
1650610870000|2022-04-22 07:01:10|34739.8|34736.2|34743.8|34740.2|34744.8|34741.2|34739.8|34736.2|15
1650610880000|2022-04-22 07:01:20|34744.3|34740.7|34748.8|34745.2|34749.3|34745.7|34743.3|34739.7|17
1650610890000|2022-04-22 07:01:30|34749.3|34745.7|34752.8|34749.2|34756.3|34752.7|34748.8|34745.2|23
1650610900000|2022-04-22 07:01:40|34752.3|34748.7|34755.3|34751.7|34757.8|34754.2|34748.8|34745.2|23
1650610910000|2022-04-22 07:01:50|34755.8|34752.2|34757.8|34754.2|34757.8|34754.2|34754.8|34751.2|6
1650610920000|2022-04-22 07:02:00|34757.3|34753.7|34751.8|34748.2|34757.3|34753.7|34748.8|34745.2|16
1650610930000|2022-04-22 07:02:10|34750.8|34747.2|34751.8|34748.2|34756.3|34752.7|34750.8|34747.2|14
1650610940000|2022-04-22 07:02:20|34752.3|34748.7|34751.8|34748.2|34754.8|34751.2|34750.8|34747.2|21
1650610950000|2022-04-22 07:02:30|34752.3|34748.7|34755.8|34752.2|34758.8|34755.2|34751.8|34748.2|30
1650610960000|2022-04-22 07:02:40|34756.3|34752.7|34758.8|34755.2|34758.8|34755.2|34755.8|34752.2|10
1650610970000|2022-04-22 07:02:50|34758.3|34754.7|34759.8|34756.2|34761.3|34757.7|34757.3|34753.7|22
1650610980000|2022-04-22 07:03:00|34760.3|34756.7|34773.8|34770.2|34775.3|34771.7|34759.8|34756.2|137
1650610990000|2022-04-22 07:03:10|34774.3|34770.7|34773.8|34770.2|34774.8|34771.2|34769.8|34766.2|36
1650611000000|2022-04-22 07:03:20|34773.3|34769.7|34778.8|34775.2|34784.8|34781.2|34773.3|34769.7|53
1650611010000|2022-04-22 07:03:30|34780.8|34777.2|34777.8|34774.2|34783.8|34780.2|34775.8|34772.2|33
1650611020000|2022-04-22 07:03:40|34778.8|34775.2|34778.8|34775.2|34780.8|34777.2|34775.8|34772.2|19
1650611030000|2022-04-22 07:03:50|34777.8|34774.2|34783.8|34780.2|34783.8|34780.2|34777.8|34774.2|13
1650611040000|2022-04-22 07:04:00|34783.3|34779.7|34783.8|34780.2|34787.3|34783.7|34781.8|34778.2|31
1650611050000|2022-04-22 07:04:10|34783.3|34779.7|34781.3|34777.7|34783.3|34779.7|34776.8|34773.2|32
1650611060000|2022-04-22 07:04:20|34782.8|34779.2|34779.3|34775.7|34784.3|34780.7|34778.8|34775.2|23
1650611070000|2022-04-22 07:04:30|34779.8|34776.2|34784.3|34780.7|34784.3|34780.7|34779.8|34776.2|18
1650611080000|2022-04-22 07:04:40|34783.8|34780.2|34782.8|34779.2|34785.3|34781.7|34781.8|34778.2|8
1650611090000|2022-04-22 07:04:50|34783.3|34779.7|34784.3|34780.7|34784.8|34781.2|34780.8|34777.2|20
1650611100000|2022-04-22 07:05:00|34784.8|34781.2|34780.8|34777.2|34785.3|34781.7|34776.8|34773.2|42
1650611110000|2022-04-22 07:05:10|34781.3|34777.7|34779.8|34776.2|34781.8|34778.2|34777.8|34774.2|27
1650611120000|2022-04-22 07:05:20|34779.3|34775.7|34777.3|34773.7|34780.8|34777.2|34775.8|34772.2|17
1650611130000|2022-04-22 07:05:30|34776.8|34773.2|34778.3|34774.7|34779.3|34775.7|34774.3|34770.7|27
1650611140000|2022-04-22 07:05:40|34777.8|34774.2|34770.8|34767.2|34777.8|34774.2|34766.3|34762.7|59
1650611150000|2022-04-22 07:05:50|34770.3|34766.7|34768.8|34765.2|34771.3|34767.7|34766.8|34763.2|49
1650611160000|2022-04-22 07:06:00|34768.3|34764.7|34770.8|34767.2|34771.3|34767.7|34767.3|34763.7|40
1650611170000|2022-04-22 07:06:10|34771.3|34767.7|34761.8|34758.2|34771.3|34767.7|34761.3|34757.7|22
1650611180000|2022-04-22 07:06:20|34761.3|34757.7|34761.8|34758.2|34765.3|34761.7|34759.3|34755.7|7
1650611190000|2022-04-22 07:06:30|34761.3|34757.7|34759.8|34756.2|34764.3|34760.7|34758.8|34755.2|8
1650611200000|2022-04-22 07:06:40|34760.3|34756.7|34761.8|34758.2|34763.8|34760.2|34758.8|34755.2|14
1650611210000|2022-04-22 07:06:50|34761.3|34757.7|34761.8|34758.2|34764.8|34761.2|34760.8|34757.2|9
1650611220000|2022-04-22 07:07:00|34762.3|34758.7|34757.8|34754.2|34763.3|34759.7|34757.8|34754.2|22
1650611230000|2022-04-22 07:07:10|34758.8|34755.2|34758.8|34755.2|34759.8|34756.2|34754.8|34751.2|25
1650611240000|2022-04-22 07:07:20|34758.3|34754.7|34760.3|34756.7|34760.8|34757.2|34756.8|34753.2|11
1650611250000|2022-04-22 07:07:30|34760.8|34757.2|34760.8|34757.2|34762.8|34759.2|34757.8|34754.2|9
1650611260000|2022-04-22 07:07:40|34761.3|34757.7|34762.8|34759.2|34764.3|34760.7|34759.8|34756.2|12
1650611270000|2022-04-22 07:07:50|34763.3|34759.7|34765.8|34762.2|34765.8|34762.2|34763.3|34759.7|7
1650611280000|2022-04-22 07:08:00|34765.3|34761.7|34770.8|34767.2|34771.8|34768.2|34764.8|34761.2|39
1650611290000|2022-04-22 07:08:10|34771.3|34767.7|34780.3|34776.7|34781.8|34778.2|34770.3|34766.7|17
1650611300000|2022-04-22 07:08:20|34780.8|34777.2|34777.8|34774.2|34781.8|34778.2|34776.8|34773.2|28
1650611310000|2022-04-22 07:08:30|34778.3|34774.7|34773.8|34770.2|34778.8|34775.2|34773.3|34769.7|10
1650611320000|2022-04-22 07:08:40|34773.3|34769.7|34770.8|34767.2|34774.8|34771.2|34768.8|34765.2|16
1650611330000|2022-04-22 07:08:50|34770.3|34766.7|34764.8|34761.2|34770.8|34767.2|34764.8|34761.2|21
1650611340000|2022-04-22 07:09:00|34764.3|34760.7|34756.8|34753.2|34764.3|34760.7|34755.8|34752.2|45
1650611350000|2022-04-22 07:09:10|34755.8|34752.2|34762.8|34759.2|34763.8|34760.2|34755.8|34752.2|17
1650611360000|2022-04-22 07:09:20|34763.3|34759.7|34766.8|34763.2|34766.8|34763.2|34762.8|34759.2|8
1650611370000|2022-04-22 07:09:30|34766.3|34762.7|34759.8|34756.2|34766.3|34762.7|34756.8|34753.2|14
1650611380000|2022-04-22 07:09:40|34759.3|34755.7|34757.8|34754.2|34761.3|34757.7|34756.8|34753.2|6
1650611390000|2022-04-22 07:09:50|34758.3|34754.7|34755.8|34752.2|34758.8|34755.2|34749.8|34746.2|26
1650611400000|2022-04-22 07:10:00|34754.3|34750.7|34749.8|34746.2|34755.3|34751.7|34748.8|34745.2|17
1650611410000|2022-04-22 07:10:10|34748.8|34745.2|34750.8|34747.2|34752.8|34749.2|34748.8|34745.2|13
1650611420000|2022-04-22 07:10:20|34751.3|34747.7|34748.8|34745.2|34751.8|34748.2|34745.8|34742.2|17
1650611430000|2022-04-22 07:10:30|34748.3|34744.7|34741.8|34738.2|34750.8|34747.2|34740.8|34737.2|17
1650611440000|2022-04-22 07:10:40|34742.3|34738.7|34747.8|34744.2|34748.8|34745.2|34741.8|34738.2|10
1650611450000|2022-04-22 07:10:50|34748.3|34744.7|34747.8|34744.2|34750.3|34746.7|34745.8|34742.2|6
1650611460000|2022-04-22 07:11:00|34748.8|34745.2|34748.8|34745.2|34750.8|34747.2|34747.3|34743.7|8
1650611470000|2022-04-22 07:11:10|34749.3|34745.7|34760.8|34757.2|34762.3|34758.7|34748.8|34745.2|25
1650611480000|2022-04-22 07:11:20|34761.3|34757.7|34769.8|34766.2|34770.3|34766.7|34759.8|34756.2|23
1650611490000|2022-04-22 07:11:30|34770.3|34766.7|34765.8|34762.2|34770.8|34767.2|34765.8|34762.2|7
1650611500000|2022-04-22 07:11:40|34766.3|34762.7|34765.8|34762.2|34766.8|34763.2|34764.3|34760.7|2
1650611510000|2022-04-22 07:11:50|34766.3|34762.7|34775.3|34771.7|34776.8|34773.2|34765.8|34762.2|21
1650611520000|2022-04-22 07:12:00|34774.3|34770.7|34777.8|34774.2|34777.8|34774.2|34771.3|34767.7|85
1650611530000|2022-04-22 07:12:10|34778.3|34774.7|34780.3|34776.7|34782.8|34779.2|34778.3|34774.7|29
1650611540000|2022-04-22 07:12:20|34779.8|34776.2|34775.3|34771.7|34780.3|34776.7|34773.8|34770.2|20
1650611550000|2022-04-22 07:12:30|34774.8|34771.2|34768.8|34765.2|34775.8|34772.2|34767.8|34764.2|18
1650611560000|2022-04-22 07:12:40|34769.3|34765.7|34772.8|34769.2|34774.8|34771.2|34768.8|34765.2|12
1650611570000|2022-04-22 07:12:50|34773.3|34769.7|34778.8|34775.2|34780.3|34776.7|34773.3|34769.7|14
1650611580000|2022-04-22 07:13:00|34778.3|34774.7|34774.8|34771.2|34778.8|34775.2|34772.8|34769.2|18
1650611590000|2022-04-22 07:13:10|34775.3|34771.7|34770.8|34767.2|34775.8|34772.2|34769.3|34765.7|10
1650611600000|2022-04-22 07:13:20|34771.8|34768.2|34773.8|34770.2|34777.8|34774.2|34771.8|34768.2|14
1650611610000|2022-04-22 07:13:30|34773.3|34769.7|34772.3|34768.7|34774.8|34771.2|34770.8|34767.2|14
1650611620000|2022-04-22 07:13:40|34774.3|34770.7|34776.8|34773.2|34778.3|34774.7|34774.3|34770.7|20
1650611630000|2022-04-22 07:13:50|34777.3|34773.7|34776.8|34773.2|34779.3|34775.7|34776.8|34773.2|0
1650611640000|2022-04-22 07:14:00|34777.3|34773.7|34769.8|34766.2|34777.8|34774.2|34769.8|34766.2|21
1650611650000|2022-04-22 07:14:10|34769.3|34765.7|34770.8|34767.2|34772.8|34769.2|34765.8|34762.2|20
1650611660000|2022-04-22 07:14:20|34771.3|34767.7|34769.8|34766.2|34775.8|34772.2|34769.3|34765.7|12
1650611670000|2022-04-22 07:14:30|34770.3|34766.7|34771.8|34768.2|34773.3|34769.7|34769.3|34765.7|14
1650611680000|2022-04-22 07:14:40|34771.3|34767.7|34775.8|34772.2|34776.3|34772.7|34770.8|34767.2|9
1650611690000|2022-04-22 07:14:50|34776.3|34772.7|34772.8|34769.2|34776.3|34772.7|34771.8|34768.2|13
1650611700000|2022-04-22 07:15:00|34778.8|34775.2|34780.3|34776.7|34780.8|34777.2|34775.8|34772.2|42
1650611710000|2022-04-22 07:15:10|34780.8|34777.2|34785.8|34782.2|34786.8|34783.2|34777.8|34774.2|28
1650611720000|2022-04-22 07:15:20|34786.3|34782.7|34787.8|34784.2|34790.8|34787.2|34783.8|34780.2|16
1650611730000|2022-04-22 07:15:30|34787.3|34783.7|34782.8|34779.2|34787.8|34784.2|34779.3|34775.7|13
1650611740000|2022-04-22 07:15:40|34782.3|34778.7|34777.8|34774.2|34783.8|34780.2|34775.3|34771.7|8
1650611750000|2022-04-22 07:15:50|34777.3|34773.7|34774.8|34771.2|34779.8|34776.2|34773.8|34770.2|6
1650611760000|2022-04-22 07:16:00|34775.3|34771.7|34773.3|34769.7|34778.8|34775.2|34772.8|34769.2|12
1650611770000|2022-04-22 07:16:10|34772.8|34769.2|34768.3|34764.7|34773.3|34769.7|34766.8|34763.2|18
1650611780000|2022-04-22 07:16:20|34770.3|34766.7|34767.8|34764.2|34770.8|34767.2|34764.8|34761.2|41
1650611790000|2022-04-22 07:16:30|34767.3|34763.7|34774.8|34771.2|34776.3|34772.7|34767.3|34763.7|17
1650611800000|2022-04-22 07:16:40|34773.8|34770.2|34774.8|34771.2|34778.8|34775.2|34772.8|34769.2|10
1650611810000|2022-04-22 07:16:50|34774.3|34770.7|34772.8|34769.2|34774.8|34771.2|34770.8|34767.2|6
1650611820000|2022-04-22 07:17:00|34773.3|34769.7|34772.3|34768.7|34774.3|34770.7|34769.3|34765.7|23
1650611830000|2022-04-22 07:17:10|34772.8|34769.2|34771.8|34768.2|34777.8|34774.2|34771.8|34768.2|9
1650611840000|2022-04-22 07:17:20|34772.3|34768.7|34767.8|34764.2|34772.8|34769.2|34765.8|34762.2|13
1650611850000|2022-04-22 07:17:30|34767.3|34763.7|34768.8|34765.2|34769.8|34766.2|34763.8|34760.2|21
1650611860000|2022-04-22 07:17:40|34769.3|34765.7|34768.8|34765.2|34769.8|34766.2|34766.8|34763.2|6
1650611870000|2022-04-22 07:17:50|34769.3|34765.7|34773.8|34770.2|34774.8|34771.2|34768.8|34765.2|7
1650611880000|2022-04-22 07:18:00|34774.3|34770.7|34779.8|34776.2|34780.8|34777.2|34773.8|34770.2|15
1650611890000|2022-04-22 07:18:10|34779.3|34775.7|34782.8|34779.2|34783.8|34780.2|34777.8|34774.2|8
1650611900000|2022-04-22 07:18:20|34782.3|34778.7|34774.8|34771.2|34782.8|34779.2|34772.8|34769.2|12
1650611910000|2022-04-22 07:18:30|34775.3|34771.7|34776.8|34773.2|34777.3|34773.7|34775.3|34771.7|4
1650611920000|2022-04-22 07:18:40|34776.3|34772.7|34775.8|34772.2|34777.3|34773.7|34774.8|34771.2|5
1650611930000|2022-04-22 07:18:50|34775.3|34771.7|34769.8|34766.2|34775.8|34772.2|34769.8|34766.2|3
1650611940000|2022-04-22 07:19:00|34770.3|34766.7|34766.8|34763.2|34770.3|34766.7|34764.8|34761.2|11
1650611950000|2022-04-22 07:19:10|34766.3|34762.7|34765.8|34762.2|34766.8|34763.2|34762.3|34758.7|6
1650611960000|2022-04-22 07:19:20|34765.3|34761.7|34767.3|34763.7|34769.3|34765.7|34764.8|34761.2|10
1650611970000|2022-04-22 07:19:30|34767.8|34764.2|34764.8|34761.2|34767.8|34764.2|34762.8|34759.2|4
1650611980000|2022-04-22 07:19:40|34765.3|34761.7|34762.8|34759.2|34765.8|34762.2|34762.8|34759.2|5
1650611990000|2022-04-22 07:19:50|34763.3|34759.7|34762.3|34758.7|34764.8|34761.2|34761.8|34758.2|12
1650612000000|2022-04-22 07:20:00|34761.8|34758.2|34754.8|34751.2|34761.8|34758.2|34754.3|34750.7|17
1650612010000|2022-04-22 07:20:10|34754.3|34750.7|34750.3|34746.7|34755.8|34752.2|34749.8|34746.2|20
1650612020000|2022-04-22 07:20:20|34749.3|34745.7|34744.8|34741.2|34749.3|34745.7|34742.8|34739.2|54
1650612030000|2022-04-22 07:20:30|34745.3|34741.7|34745.3|34741.7|34750.3|34746.7|34743.8|34740.2|21
1650612040000|2022-04-22 07:20:40|34744.8|34741.2|34745.8|34742.2|34746.8|34743.2|34741.8|34738.2|9
1650612050000|2022-04-22 07:20:50|34746.3|34742.7|34742.8|34739.2|34749.3|34745.7|34742.8|34739.2|10
1650612060000|2022-04-22 07:21:00|34743.3|34739.7|34740.8|34737.2|34743.3|34739.7|34737.8|34734.2|16
1650612070000|2022-04-22 07:21:10|34741.3|34737.7|34739.3|34735.7|34741.8|34738.2|34733.8|34730.2|11
1650612080000|2022-04-22 07:21:20|34739.8|34736.2|34736.8|34733.2|34740.8|34737.2|34735.8|34732.2|25
1650612090000|2022-04-22 07:21:30|34737.3|34733.7|34741.3|34737.7|34745.8|34742.2|34737.3|34733.7|20
1650612100000|2022-04-22 07:21:40|34741.8|34738.2|34738.8|34735.2|34742.3|34738.7|34737.8|34734.2|12
1650612110000|2022-04-22 07:21:50|34738.3|34734.7|34736.8|34733.2|34738.8|34735.2|34734.3|34730.7|5
1650612120000|2022-04-22 07:22:00|34736.3|34732.7|34732.3|34728.7|34736.3|34732.7|34727.3|34723.7|16
1650612130000|2022-04-22 07:22:10|34731.8|34728.2|34730.8|34727.2|34735.8|34732.2|34730.8|34727.2|9
1650612140000|2022-04-22 07:22:20|34731.8|34728.2|34731.3|34727.7|34733.3|34729.7|34730.8|34727.2|10
1650612150000|2022-04-22 07:22:30|34730.8|34727.2|34731.8|34728.2|34732.8|34729.2|34730.3|34726.7|4
1650612160000|2022-04-22 07:22:40|34731.3|34727.7|34728.3|34724.7|34732.8|34729.2|34727.8|34724.2|6
1650612170000|2022-04-22 07:22:50|34728.8|34725.2|34726.3|34722.7|34728.8|34725.2|34725.3|34721.7|15
1650612180000|2022-04-22 07:23:00|34725.8|34722.2|34723.8|34720.2|34727.8|34724.2|34721.3|34717.7|27
1650612190000|2022-04-22 07:23:10|34723.3|34719.7|34723.3|34719.7|34725.8|34722.2|34721.8|34718.2|5
1650612200000|2022-04-22 07:23:20|34722.8|34719.2|34720.8|34717.2|34724.3|34720.7|34720.3|34716.7|22
1650612210000|2022-04-22 07:23:30|34721.3|34717.7|34715.3|34711.7|34721.3|34717.7|34715.3|34711.7|63
1650612220000|2022-04-22 07:23:40|34715.8|34712.2|34707.8|34704.2|34715.8|34712.2|34707.8|34704.2|36
1650612230000|2022-04-22 07:23:50|34707.3|34703.7|34713.8|34710.2|34713.8|34710.2|34706.8|34703.2|35
1650612240000|2022-04-22 07:24:00|34714.3|34710.7|34714.3|34710.7|34718.8|34715.2|34711.8|34708.2|19
1650612250000|2022-04-22 07:24:10|34713.8|34710.2|34717.8|34714.2|34719.3|34715.7|34712.8|34709.2|15
1650612260000|2022-04-22 07:24:20|34718.3|34714.7|34720.8|34717.2|34721.8|34718.2|34715.8|34712.2|28
1650612270000|2022-04-22 07:24:30|34720.3|34716.7|34720.8|34717.2|34722.8|34719.2|34718.3|34714.7|7
1650612280000|2022-04-22 07:24:40|34721.3|34717.7|34716.8|34713.2|34721.8|34718.2|34713.8|34710.2|22
1650612290000|2022-04-22 07:24:50|34716.3|34712.7|34714.8|34711.2|34716.8|34713.2|34712.3|34708.7|24
1650612300000|2022-04-22 07:25:00|34714.3|34710.7|34717.3|34713.7|34718.8|34715.2|34712.8|34709.2|16
1650612310000|2022-04-22 07:25:10|34716.8|34713.2|34723.8|34720.2|34724.8|34721.2|34716.3|34712.7|12
1650612320000|2022-04-22 07:25:20|34724.3|34720.7|34717.8|34714.2|34724.8|34721.2|34717.3|34713.7|6
1650612330000|2022-04-22 07:25:30|34717.3|34713.7|34715.8|34712.2|34719.8|34716.2|34715.3|34711.7|5
1650612340000|2022-04-22 07:25:40|34716.3|34712.7|34715.8|34712.2|34717.8|34714.2|34715.3|34711.7|3
1650612350000|2022-04-22 07:25:50|34716.3|34712.7|34714.3|34710.7|34717.8|34714.2|34713.3|34709.7|13
1650612360000|2022-04-22 07:26:00|34714.8|34711.2|34716.8|34713.2|34717.3|34713.7|34714.8|34711.2|9
1650612370000|2022-04-22 07:26:10|34717.3|34713.7|34723.8|34720.2|34724.3|34720.7|34717.3|34713.7|8
1650612380000|2022-04-22 07:26:20|34724.3|34720.7|34721.3|34717.7|34724.8|34721.2|34721.3|34717.7|12
1650612390000|2022-04-22 07:26:30|34722.8|34719.2|34721.8|34718.2|34724.8|34721.2|34720.8|34717.2|12
1650612400000|2022-04-22 07:26:40|34721.3|34717.7|34724.8|34721.2|34725.3|34721.7|34720.8|34717.2|6
1650612410000|2022-04-22 07:26:50|34725.3|34721.7|34725.8|34722.2|34726.3|34722.7|34723.8|34720.2|6
1650612420000|2022-04-22 07:27:00|34725.3|34721.7|34727.3|34723.7|34727.8|34724.2|34722.8|34719.2|8
1650612430000|2022-04-22 07:27:10|34726.8|34723.2|34729.8|34726.2|34730.3|34726.7|34726.8|34723.2|6
1650612440000|2022-04-22 07:27:20|34729.3|34725.7|34730.3|34726.7|34730.8|34727.2|34728.3|34724.7|12
1650612450000|2022-04-22 07:27:30|34730.8|34727.2|34728.8|34725.2|34730.8|34727.2|34726.3|34722.7|5
1650612460000|2022-04-22 07:27:40|34729.3|34725.7|34732.8|34729.2|34732.8|34729.2|34729.3|34725.7|21
1650612470000|2022-04-22 07:27:50|34734.3|34730.7|34730.8|34727.2|34734.8|34731.2|34730.3|34726.7|8
1650612480000|2022-04-22 07:28:00|34731.3|34727.7|34725.8|34722.2|34731.3|34727.7|34725.3|34721.7|15
1650612490000|2022-04-22 07:28:10|34726.8|34723.2|34728.8|34725.2|34731.3|34727.7|34725.8|34722.2|4
1650612500000|2022-04-22 07:28:20|34729.3|34725.7|34727.8|34724.2|34729.8|34726.2|34725.8|34722.2|1
1650612510000|2022-04-22 07:28:30|34728.3|34724.7|34727.8|34724.2|34730.8|34727.2|34725.8|34722.2|5
1650612520000|2022-04-22 07:28:40|34726.8|34723.2|34723.8|34720.2|34727.3|34723.7|34723.8|34720.2|2
1650612530000|2022-04-22 07:28:50|34723.3|34719.7|34713.8|34710.2|34724.3|34720.7|34713.3|34709.7|13
1650612540000|2022-04-22 07:29:00|34714.3|34710.7|34717.8|34714.2|34719.8|34716.2|34713.8|34710.2|24
1650612550000|2022-04-22 07:29:10|34717.3|34713.7|34718.8|34715.2|34719.8|34716.2|34716.8|34713.2|8
1650612560000|2022-04-22 07:29:20|34719.8|34716.2|34712.3|34708.7|34720.3|34716.7|34711.8|34708.2|17
1650612570000|2022-04-22 07:29:30|34711.8|34708.2|34705.8|34702.2|34712.8|34709.2|34704.8|34701.2|32
1650612580000|2022-04-22 07:29:40|34704.8|34701.2|34704.8|34701.2|34705.3|34701.7|34701.8|34698.2|25
1650612590000|2022-04-22 07:29:50|34704.3|34700.7|34698.3|34694.7|34704.3|34700.7|34698.3|34694.7|26
1650612600000|2022-04-22 07:30:00|34698.8|34695.2|34701.8|34698.2|34702.8|34699.2|34692.8|34689.2|57
1650612610000|2022-04-22 07:30:10|34701.3|34697.7|34696.3|34692.7|34702.3|34698.7|34690.8|34687.2|46
1650612620000|2022-04-22 07:30:20|34696.8|34693.2|34701.8|34698.2|34702.8|34699.2|34695.8|34692.2|10
1650612630000|2022-04-22 07:30:30|34701.3|34697.7|34693.8|34690.2|34701.3|34697.7|34687.8|34684.2|57
1650612640000|2022-04-22 07:30:40|34693.3|34689.7|34693.8|34690.2|34697.3|34693.7|34691.8|34688.2|13
1650612650000|2022-04-22 07:30:50|34692.8|34689.2|34690.3|34686.7|34692.8|34689.2|34687.8|34684.2|26
1650612660000|2022-04-22 07:31:00|34690.8|34687.2|34695.8|34692.2|34702.8|34699.2|34690.8|34687.2|53
1650612670000|2022-04-22 07:31:10|34695.3|34691.7|34697.8|34694.2|34699.8|34696.2|34693.8|34690.2|18
1650612680000|2022-04-22 07:31:20|34697.3|34693.7|34698.8|34695.2|34702.8|34699.2|34696.8|34693.2|41
1650612690000|2022-04-22 07:31:30|34700.8|34697.2|34696.8|34693.2|34700.8|34697.2|34696.8|34693.2|9
1650612700000|2022-04-22 07:31:40|34697.3|34693.7|34700.8|34697.2|34700.8|34697.2|34694.8|34691.2|11
1650612710000|2022-04-22 07:31:50|34701.3|34697.7|34705.8|34702.2|34705.8|34702.2|34700.8|34697.2|28
1650612720000|2022-04-22 07:32:00|34706.3|34702.7|34708.8|34705.2|34714.3|34710.7|34704.8|34701.2|40
1650612730000|2022-04-22 07:32:10|34709.3|34705.7|34714.8|34711.2|34715.3|34711.7|34704.8|34701.2|34
1650612740000|2022-04-22 07:32:20|34714.3|34710.7|34714.8|34711.2|34717.3|34713.7|34711.8|34708.2|25
1650612750000|2022-04-22 07:32:30|34714.3|34710.7|34720.8|34717.2|34721.8|34718.2|34712.8|34709.2|14
1650612760000|2022-04-22 07:32:40|34720.3|34716.7|34715.8|34712.2|34720.3|34716.7|34714.3|34710.7|14
1650612770000|2022-04-22 07:32:50|34716.3|34712.7|34719.8|34716.2|34719.8|34716.2|34714.8|34711.2|4
1650612780000|2022-04-22 07:33:00|34719.3|34715.7|34720.8|34717.2|34722.8|34719.2|34719.3|34715.7|12
1650612790000|2022-04-22 07:33:10|34718.8|34715.2|34727.8|34724.2|34729.3|34725.7|34717.8|34714.2|25
1650612800000|2022-04-22 07:33:20|34726.8|34723.2|34722.8|34719.2|34728.3|34724.7|34722.3|34718.7|14
1650612810000|2022-04-22 07:33:30|34722.3|34718.7|34720.8|34717.2|34723.3|34719.7|34720.3|34716.7|2
1650612820000|2022-04-22 07:33:40|34721.3|34717.7|34719.8|34716.2|34721.8|34718.2|34717.8|34714.2|4
1650612830000|2022-04-22 07:33:50|34719.3|34715.7|34724.8|34721.2|34726.3|34722.7|34719.3|34715.7|11
1650612840000|2022-04-22 07:34:00|34724.3|34720.7|34720.8|34717.2|34725.8|34722.2|34719.8|34716.2|5
1650612850000|2022-04-22 07:34:10|34720.3|34716.7|34716.8|34713.2|34720.3|34716.7|34716.8|34713.2|9
1650612860000|2022-04-22 07:34:20|34717.8|34714.2|34717.8|34714.2|34718.8|34715.2|34716.8|34713.2|10
1650612870000|2022-04-22 07:34:30|34717.3|34713.7|34708.8|34705.2|34717.8|34714.2|34706.8|34703.2|6
1650612880000|2022-04-22 07:34:40|34708.3|34704.7|34704.8|34701.2|34709.8|34706.2|34704.8|34701.2|10
1650612890000|2022-04-22 07:34:50|34704.3|34700.7|34702.3|34698.7|34706.3|34702.7|34700.3|34696.7|28
1650612900000|2022-04-22 07:35:00|34701.8|34698.2|34697.8|34694.2|34702.3|34698.7|34697.3|34693.7|14
1650612910000|2022-04-22 07:35:10|34698.3|34694.7|34691.3|34687.7|34699.8|34696.2|34690.8|34687.2|13
1650612920000|2022-04-22 07:35:20|34691.8|34688.2|34694.8|34691.2|34695.8|34692.2|34688.8|34685.2|35
1650612930000|2022-04-22 07:35:30|34695.3|34691.7|34693.8|34690.2|34698.3|34694.7|34691.8|34688.2|35
1650612940000|2022-04-22 07:35:40|34694.3|34690.7|34693.8|34690.2|34694.8|34691.2|34690.3|34686.7|8
1650612950000|2022-04-22 07:35:50|34693.3|34689.7|34697.3|34693.7|34697.8|34694.2|34693.3|34689.7|12
1650612960000|2022-04-22 07:36:00|34696.8|34693.2|34698.8|34695.2|34699.8|34696.2|34695.8|34692.2|9
1650612970000|2022-04-22 07:36:10|34699.3|34695.7|34695.3|34691.7|34699.3|34695.7|34693.8|34690.2|11
1650612980000|2022-04-22 07:36:20|34695.8|34692.2|34702.8|34699.2|34704.8|34701.2|34695.8|34692.2|10
1650612990000|2022-04-22 07:36:30|34703.3|34699.7|34707.8|34704.2|34707.8|34704.2|34702.8|34699.2|5
1650613000000|2022-04-22 07:36:40|34707.3|34703.7|34714.8|34711.2|34716.8|34713.2|34706.8|34703.2|23
1650613010000|2022-04-22 07:36:50|34715.3|34711.7|34716.3|34712.7|34718.8|34715.2|34714.8|34711.2|9
1650613020000|2022-04-22 07:37:00|34716.8|34713.2|34721.8|34718.2|34722.8|34719.2|34715.8|34712.2|15
1650613030000|2022-04-22 07:37:10|34722.8|34719.2|34725.8|34722.2|34729.8|34726.2|34721.8|34718.2|29
1650613040000|2022-04-22 07:37:20|34725.3|34721.7|34725.8|34722.2|34729.8|34726.2|34725.3|34721.7|19
1650613050000|2022-04-22 07:37:30|34726.3|34722.7|34722.3|34718.7|34726.3|34722.7|34720.8|34717.2|17
1650613060000|2022-04-22 07:37:40|34722.8|34719.2|34723.8|34720.2|34724.8|34721.2|34719.8|34716.2|11
1650613070000|2022-04-22 07:37:50|34723.3|34719.7|34723.3|34719.7|34724.8|34721.2|34721.3|34717.7|1
1650613080000|2022-04-22 07:38:00|34722.8|34719.2|34720.8|34717.2|34723.8|34720.2|34719.8|34716.2|10
1650613090000|2022-04-22 07:38:10|34721.3|34717.7|34714.8|34711.2|34721.8|34718.2|34713.3|34709.7|7
1650613100000|2022-04-22 07:38:20|34714.3|34710.7|34715.8|34712.2|34715.8|34712.2|34711.8|34708.2|10
1650613110000|2022-04-22 07:38:30|34716.3|34712.7|34716.8|34713.2|34719.8|34716.2|34715.8|34712.2|9
1650613120000|2022-04-22 07:38:40|34716.3|34712.7|34717.3|34713.7|34717.8|34714.2|34714.8|34711.2|3
1650613130000|2022-04-22 07:38:50|34717.8|34714.2|34717.8|34714.2|34719.3|34715.7|34715.8|34712.2|9
1650613140000|2022-04-22 07:39:00|34718.3|34714.7|34722.8|34719.2|34723.8|34720.2|34715.8|34712.2|11
1650613150000|2022-04-22 07:39:10|34723.3|34719.7|34719.8|34716.2|34723.8|34720.2|34719.8|34716.2|2
1650613160000|2022-04-22 07:39:20|34720.3|34716.7|34724.3|34720.7|34725.8|34722.2|34719.8|34716.2|6
1650613170000|2022-04-22 07:39:30|34723.8|34720.2|34724.8|34721.2|34725.3|34721.7|34720.8|34717.2|6
1650613180000|2022-04-22 07:39:40|34724.3|34720.7|34723.3|34719.7|34725.3|34721.7|34722.8|34719.2|10
1650613190000|2022-04-22 07:39:50|34723.8|34720.2|34725.8|34722.2|34727.8|34724.2|34723.3|34719.7|28
1650613200000|2022-04-22 07:40:00|34726.3|34722.7|34722.8|34719.2|34728.3|34724.7|34720.8|34717.2|9
1650613210000|2022-04-22 07:40:10|34721.8|34718.2|34727.8|34724.2|34729.3|34725.7|34721.8|34718.2|5
1650613220000|2022-04-22 07:40:20|34728.3|34724.7|34727.8|34724.2|34736.8|34733.2|34725.3|34721.7|41
1650613230000|2022-04-22 07:40:30|34728.3|34724.7|34725.8|34722.2|34730.3|34726.7|34723.3|34719.7|35
1650613240000|2022-04-22 07:40:40|34726.3|34722.7|34727.8|34724.2|34729.8|34726.2|34722.3|34718.7|5
1650613250000|2022-04-22 07:40:50|34727.3|34723.7|34728.8|34725.2|34730.3|34726.7|34727.3|34723.7|4
1650613260000|2022-04-22 07:41:00|34728.3|34724.7|34724.3|34720.7|34728.3|34724.7|34722.3|34718.7|19
1650613270000|2022-04-22 07:41:10|34724.8|34721.2|34723.3|34719.7|34725.8|34722.2|34721.8|34718.2|8
1650613280000|2022-04-22 07:41:20|34723.8|34720.2|34728.8|34725.2|34728.8|34725.2|34722.8|34719.2|8
1650613290000|2022-04-22 07:41:30|34729.8|34726.2|34731.8|34728.2|34733.3|34729.7|34728.8|34725.2|11
1650613300000|2022-04-22 07:41:40|34731.3|34727.7|34734.8|34731.2|34735.8|34732.2|34731.3|34727.7|9
1650613310000|2022-04-22 07:41:50|34734.3|34730.7|34735.8|34732.2|34736.8|34733.2|34731.8|34728.2|22
1650613320000|2022-04-22 07:42:00|34735.3|34731.7|34732.8|34729.2|34737.3|34733.7|34731.3|34727.7|9
1650613330000|2022-04-22 07:42:10|34733.3|34729.7|34736.8|34733.2|34736.8|34733.2|34731.8|34728.2|0
1650613340000|2022-04-22 07:42:20|34736.3|34732.7|34737.8|34734.2|34737.8|34734.2|34735.8|34732.2|10
1650613350000|2022-04-22 07:42:30|34738.3|34734.7|34734.3|34730.7|34739.8|34736.2|34734.3|34730.7|4
1650613360000|2022-04-22 07:42:40|34734.8|34731.2|34737.8|34734.2|34740.8|34737.2|34734.3|34730.7|6
1650613370000|2022-04-22 07:42:50|34738.3|34734.7|34736.8|34733.2|34739.8|34736.2|34736.3|34732.7|5
1650613380000|2022-04-22 07:43:00|34738.8|34735.2|34733.3|34729.7|34739.8|34736.2|34732.8|34729.2|13
1650613390000|2022-04-22 07:43:10|34733.8|34730.2|34736.3|34732.7|34736.8|34733.2|34732.3|34728.7|4
1650613400000|2022-04-22 07:43:20|34736.8|34733.2|34733.8|34730.2|34736.8|34733.2|34730.8|34727.2|5
1650613410000|2022-04-22 07:43:30|34734.3|34730.7|34731.8|34728.2|34736.3|34732.7|34731.3|34727.7|8
1650613420000|2022-04-22 07:43:40|34732.3|34728.7|34733.3|34729.7|34734.8|34731.2|34731.8|34728.2|1
1650613430000|2022-04-22 07:43:50|34734.8|34731.2|34735.8|34732.2|34736.8|34733.2|34734.3|34730.7|5
1650613440000|2022-04-22 07:44:00|34736.3|34732.7|34736.3|34732.7|34737.3|34733.7|34732.3|34728.7|6
1650613450000|2022-04-22 07:44:10|34735.8|34732.2|34738.8|34735.2|34740.8|34737.2|34735.8|34732.2|11
1650613460000|2022-04-22 07:44:20|34738.3|34734.7|34739.3|34735.7|34739.8|34736.2|34737.8|34734.2|7
1650613470000|2022-04-22 07:44:30|34739.8|34736.2|34741.8|34738.2|34741.8|34738.2|34734.3|34730.7|12
1650613480000|2022-04-22 07:44:40|34742.3|34738.7|34740.8|34737.2|34743.8|34740.2|34739.8|34736.2|4
1650613490000|2022-04-22 07:44:50|34740.3|34736.7|34740.8|34737.2|34743.3|34739.7|34739.8|34736.2|4
1650613500000|2022-04-22 07:45:00|34740.3|34736.7|34734.8|34731.2|34740.8|34737.2|34731.3|34727.7|23
1650613510000|2022-04-22 07:45:10|34734.3|34730.7|34732.8|34729.2|34735.3|34731.7|34732.8|34729.2|3
1650613520000|2022-04-22 07:45:20|34733.3|34729.7|34731.8|34728.2|34733.8|34730.2|34729.8|34726.2|2
1650613530000|2022-04-22 07:45:30|34731.3|34727.7|34732.8|34729.2|34735.3|34731.7|34730.8|34727.2|5
1650613540000|2022-04-22 07:45:40|34733.3|34729.7|34732.8|34729.2|34734.8|34731.2|34729.8|34726.2|3
1650613550000|2022-04-22 07:45:50|34731.8|34728.2|34732.8|34729.2|34734.8|34731.2|34730.3|34726.7|13
1650613560000|2022-04-22 07:46:00|34733.3|34729.7|34729.8|34726.2|34733.3|34729.7|34729.3|34725.7|18
1650613570000|2022-04-22 07:46:10|34730.3|34726.7|34735.8|34732.2|34740.8|34737.2|34730.3|34726.7|13
1650613580000|2022-04-22 07:46:20|34736.3|34732.7|34737.8|34734.2|34738.3|34734.7|34735.8|34732.2|1
1650613590000|2022-04-22 07:46:30|34738.3|34734.7|34739.8|34736.2|34740.8|34737.2|34737.8|34734.2|6
1650613600000|2022-04-22 07:46:40|34739.3|34735.7|34730.8|34727.2|34739.8|34736.2|34730.8|34727.2|8
1650613610000|2022-04-22 07:46:50|34730.3|34726.7|34733.8|34730.2|34734.8|34731.2|34728.8|34725.2|5
1650613620000|2022-04-22 07:47:00|34734.8|34731.2|34735.8|34732.2|34736.3|34732.7|34732.8|34729.2|5
1650613630000|2022-04-22 07:47:10|34736.3|34732.7|34743.8|34740.2|34743.8|34740.2|34736.3|34732.7|12
1650613640000|2022-04-22 07:47:20|34744.3|34740.7|34741.8|34738.2|34747.8|34744.2|34741.8|34738.2|19
1650613650000|2022-04-22 07:47:30|34742.3|34738.7|34738.3|34734.7|34742.8|34739.2|34736.8|34733.2|20
1650613660000|2022-04-22 07:47:40|34737.8|34734.2|34734.8|34731.2|34738.8|34735.2|34732.8|34729.2|5
1650613670000|2022-04-22 07:47:50|34735.8|34732.2|34732.8|34729.2|34736.8|34733.2|34732.8|34729.2|4
1650613680000|2022-04-22 07:48:00|34733.3|34729.7|34737.8|34734.2|34737.8|34734.2|34731.8|34728.2|2
1650613690000|2022-04-22 07:48:10|34737.3|34733.7|34734.8|34731.2|34737.8|34734.2|34733.8|34730.2|7
1650613700000|2022-04-22 07:48:20|34735.3|34731.7|34734.8|34731.2|34736.8|34733.2|34733.8|34730.2|3
1650613710000|2022-04-22 07:48:30|34735.3|34731.7|34731.8|34728.2|34735.8|34732.2|34730.8|34727.2|17
1650613720000|2022-04-22 07:48:40|34732.3|34728.7|34729.8|34726.2|34732.3|34728.7|34725.3|34721.7|7
1650613730000|2022-04-22 07:48:50|34729.3|34725.7|34729.8|34726.2|34729.8|34726.2|34726.8|34723.2|4
1650613740000|2022-04-22 07:49:00|34729.3|34725.7|34726.8|34723.2|34730.3|34726.7|34725.8|34722.2|15
1650613750000|2022-04-22 07:49:10|34726.3|34722.7|34726.8|34723.2|34728.8|34725.2|34725.3|34721.7|3
1650613760000|2022-04-22 07:49:20|34727.3|34723.7|34725.8|34722.2|34727.8|34724.2|34724.3|34720.7|5
1650613770000|2022-04-22 07:49:30|34724.8|34721.2|34728.8|34725.2|34728.8|34725.2|34724.8|34721.2|5
1650613780000|2022-04-22 07:49:40|34728.3|34724.7|34724.8|34721.2|34729.3|34725.7|34723.8|34720.2|30
1650613790000|2022-04-22 07:49:50|34724.3|34720.7|34727.8|34724.2|34728.8|34725.2|34724.3|34720.7|3
1650613800000|2022-04-22 07:50:00|34728.3|34724.7|34730.3|34726.7|34731.3|34727.7|34727.3|34723.7|18
1650613810000|2022-04-22 07:50:10|34730.8|34727.2|34732.8|34729.2|34733.8|34730.2|34729.8|34726.2|1
1650613820000|2022-04-22 07:50:20|34733.3|34729.7|34734.3|34730.7|34735.8|34732.2|34731.8|34728.2|15
1650613830000|2022-04-22 07:50:30|34733.8|34730.2|34737.8|34734.2|34738.3|34734.7|34732.8|34729.2|18
1650613840000|2022-04-22 07:50:40|34738.3|34734.7|34743.8|34740.2|34749.3|34745.7|34738.3|34734.7|29
1650613850000|2022-04-22 07:50:50|34744.3|34740.7|34737.8|34734.2|34744.3|34740.7|34737.8|34734.2|16
1650613860000|2022-04-22 07:51:00|34738.3|34734.7|34736.8|34733.2|34741.8|34738.2|34736.8|34733.2|8
1650613870000|2022-04-22 07:51:10|34737.3|34733.7|34735.8|34732.2|34737.8|34734.2|34731.8|34728.2|4
1650613880000|2022-04-22 07:51:20|34736.3|34732.7|34739.8|34736.2|34741.3|34737.7|34736.3|34732.7|7
1650613890000|2022-04-22 07:51:30|34740.3|34736.7|34744.8|34741.2|34745.8|34742.2|34740.3|34736.7|12
1650613900000|2022-04-22 07:51:40|34744.3|34740.7|34743.8|34740.2|34745.8|34742.2|34742.8|34739.2|9
1650613910000|2022-04-22 07:51:50|34743.3|34739.7|34746.8|34743.2|34748.3|34744.7|34742.3|34738.7|6
1650613920000|2022-04-22 07:52:00|34747.3|34743.7|34743.8|34740.2|34747.3|34743.7|34742.8|34739.2|6
1650613930000|2022-04-22 07:52:10|34744.3|34740.7|34739.8|34736.2|34744.3|34740.7|34739.3|34735.7|8
1650613940000|2022-04-22 07:52:20|34738.8|34735.2|34739.8|34736.2|34739.8|34736.2|34732.8|34729.2|10
1650613950000|2022-04-22 07:52:30|34739.3|34735.7|34737.8|34734.2|34739.8|34736.2|34735.8|34732.2|16
1650613960000|2022-04-22 07:52:40|34738.3|34734.7|34737.3|34733.7|34738.8|34735.2|34736.8|34733.2|9
1650613970000|2022-04-22 07:52:50|34736.8|34733.2|34735.8|34732.2|34736.8|34733.2|34733.8|34730.2|3
1650613980000|2022-04-22 07:53:00|34735.3|34731.7|34730.8|34727.2|34738.8|34735.2|34730.8|34727.2|13
1650613990000|2022-04-22 07:53:10|34731.3|34727.7|34731.8|34728.2|34731.8|34728.2|34726.8|34723.2|7
1650614000000|2022-04-22 07:53:20|34731.3|34727.7|34729.8|34726.2|34731.3|34727.7|34727.8|34724.2|8
1650614010000|2022-04-22 07:53:30|34729.3|34725.7|34727.8|34724.2|34729.8|34726.2|34726.3|34722.7|4
1650614020000|2022-04-22 07:53:40|34727.3|34723.7|34725.8|34722.2|34728.3|34724.7|34722.8|34719.2|14
1650614030000|2022-04-22 07:53:50|34724.8|34721.2|34725.8|34722.2|34725.8|34722.2|34720.3|34716.7|22
1650614040000|2022-04-22 07:54:00|34726.3|34722.7|34737.8|34734.2|34737.8|34734.2|34723.8|34720.2|18
1650614050000|2022-04-22 07:54:10|34738.3|34734.7|34737.8|34734.2|34738.8|34735.2|34735.8|34732.2|10
1650614060000|2022-04-22 07:54:20|34737.3|34733.7|34738.8|34735.2|34739.3|34735.7|34736.8|34733.2|6
1650614070000|2022-04-22 07:54:30|34739.3|34735.7|34745.8|34742.2|34747.8|34744.2|34738.3|34734.7|14
1650614080000|2022-04-22 07:54:40|34745.3|34741.7|34750.8|34747.2|34751.8|34748.2|34745.3|34741.7|13
1650614090000|2022-04-22 07:54:50|34751.3|34747.7|34748.8|34745.2|34752.8|34749.2|34747.8|34744.2|11
1650614100000|2022-04-22 07:55:00|34749.3|34745.7|34747.8|34744.2|34751.8|34748.2|34745.3|34741.7|13
1650614110000|2022-04-22 07:55:10|34747.3|34743.7|34745.8|34742.2|34747.3|34743.7|34744.8|34741.2|3
1650614120000|2022-04-22 07:55:20|34745.3|34741.7|34742.8|34739.2|34745.3|34741.7|34740.3|34736.7|11
1650614130000|2022-04-22 07:55:30|34743.3|34739.7|34742.3|34738.7|34747.3|34743.7|34740.8|34737.2|23
1650614140000|2022-04-22 07:55:40|34742.8|34739.2|34742.8|34739.2|34744.8|34741.2|34742.3|34738.7|3
1650614150000|2022-04-22 07:55:50|34743.3|34739.7|34738.8|34735.2|34745.8|34742.2|34736.3|34732.7|34
1650614160000|2022-04-22 07:56:00|34738.3|34734.7|34739.8|34736.2|34739.8|34736.2|34736.3|34732.7|8
1650614170000|2022-04-22 07:56:10|34739.3|34735.7|34742.8|34739.2|34742.8|34739.2|34738.8|34735.2|3
1650614180000|2022-04-22 07:56:20|34744.8|34741.2|34750.8|34747.2|34754.3|34750.7|34743.8|34740.2|28
1650614190000|2022-04-22 07:56:30|34750.3|34746.7|34752.8|34749.2|34754.8|34751.2|34748.8|34745.2|22
1650614200000|2022-04-22 07:56:40|34753.3|34749.7|34754.8|34751.2|34756.3|34752.7|34752.3|34748.7|6
1650614210000|2022-04-22 07:56:50|34754.3|34750.7|34747.8|34744.2|34754.8|34751.2|34746.3|34742.7|8
1650614220000|2022-04-22 07:57:00|34747.3|34743.7|34740.8|34737.2|34747.8|34744.2|34738.8|34735.2|11
1650614230000|2022-04-22 07:57:10|34739.8|34736.2|34745.8|34742.2|34748.8|34745.2|34739.8|34736.2|3
1650614240000|2022-04-22 07:57:20|34746.3|34742.7|34751.8|34748.2|34752.3|34748.7|34746.3|34742.7|9
1650614250000|2022-04-22 07:57:30|34752.3|34748.7|34755.8|34752.2|34755.8|34752.2|34751.8|34748.2|25
1650614260000|2022-04-22 07:57:40|34755.3|34751.7|34755.8|34752.2|34765.8|34762.2|34753.8|34750.2|79
1650614270000|2022-04-22 07:57:50|34755.3|34751.7|34753.8|34750.2|34755.3|34751.7|34750.8|34747.2|11
1650614280000|2022-04-22 07:58:00|34753.3|34749.7|34756.3|34752.7|34757.8|34754.2|34750.8|34747.2|17
1650614290000|2022-04-22 07:58:10|34756.8|34753.2|34755.8|34752.2|34760.8|34757.2|34754.8|34751.2|21
1650614300000|2022-04-22 07:58:20|34755.3|34751.7|34755.8|34752.2|34758.3|34754.7|34754.8|34751.2|6
1650614310000|2022-04-22 07:58:30|34755.3|34751.7|34756.8|34753.2|34757.8|34754.2|34753.3|34749.7|10
1650614320000|2022-04-22 07:58:40|34756.3|34752.7|34760.8|34757.2|34762.3|34758.7|34754.3|34750.7|21
1650614330000|2022-04-22 07:58:50|34760.3|34756.7|34761.8|34758.2|34764.8|34761.2|34759.8|34756.2|11
1650614340000|2022-04-22 07:59:00|34762.3|34758.7|34764.8|34761.2|34768.3|34764.7|34761.8|34758.2|31
1650614350000|2022-04-22 07:59:10|34764.3|34760.7|34764.8|34761.2|34767.8|34764.2|34763.8|34760.2|8
1650614360000|2022-04-22 07:59:20|34764.3|34760.7|34766.8|34763.2|34768.8|34765.2|34762.8|34759.2|17
1650614370000|2022-04-22 07:59:30|34766.3|34762.7|34767.3|34763.7|34768.8|34765.2|34765.8|34762.2|11
1650614380000|2022-04-22 07:59:40|34766.8|34763.2|34766.8|34763.2|34768.3|34764.7|34765.8|34762.2|3
1650614390000|2022-04-22 07:59:50|34766.3|34762.7|34766.8|34763.2|34767.3|34763.7|34763.8|34760.2|8
1650614400000|2022-04-22 08:00:00|34765.3|34761.7|34763.3|34759.7|34765.8|34762.2|34762.3|34758.7|23
1650614410000|2022-04-22 08:00:10|34763.8|34760.2|34761.8|34758.2|34764.8|34761.2|34759.8|34756.2|23
1650614420000|2022-04-22 08:00:20|34762.3|34758.7|34763.8|34760.2|34763.8|34760.2|34759.8|34756.2|6
1650614430000|2022-04-22 08:00:30|34763.3|34759.7|34764.3|34760.7|34765.8|34762.2|34763.3|34759.7|9
1650614440000|2022-04-22 08:00:40|34763.8|34760.2|34769.8|34766.2|34769.8|34766.2|34759.8|34756.2|21
1650614450000|2022-04-22 08:00:50|34769.3|34765.7|34768.8|34765.2|34770.8|34767.2|34767.3|34763.7|43
1650614460000|2022-04-22 08:01:00|34769.8|34766.2|34772.8|34769.2|34774.8|34771.2|34769.8|34766.2|59
1650614470000|2022-04-22 08:01:10|34772.3|34768.7|34769.8|34766.2|34773.8|34770.2|34767.8|34764.2|14
1650614480000|2022-04-22 08:01:20|34769.3|34765.7|34761.8|34758.2|34770.8|34767.2|34759.3|34755.7|19
1650614490000|2022-04-22 08:01:30|34762.3|34758.7|34774.3|34770.7|34774.8|34771.2|34761.8|34758.2|11
1650614500000|2022-04-22 08:01:40|34773.8|34770.2|34772.8|34769.2|34775.8|34772.2|34772.3|34768.7|20
1650614510000|2022-04-22 08:01:50|34773.3|34769.7|34770.8|34767.2|34774.8|34771.2|34770.8|34767.2|18
1650614520000|2022-04-22 08:02:00|34770.3|34766.7|34772.8|34769.2|34773.8|34770.2|34768.8|34765.2|12
1650614530000|2022-04-22 08:02:10|34772.3|34768.7|34776.3|34772.7|34777.8|34774.2|34771.8|34768.2|23
1650614540000|2022-04-22 08:02:20|34776.8|34773.2|34780.3|34776.7|34780.3|34776.7|34775.8|34772.2|21
1650614550000|2022-04-22 08:02:30|34779.8|34776.2|34779.3|34775.7|34780.8|34777.2|34778.8|34775.2|9
1650614560000|2022-04-22 08:02:40|34779.8|34776.2|34782.8|34779.2|34783.8|34780.2|34777.3|34773.7|30
1650614570000|2022-04-22 08:02:50|34783.3|34779.7|34783.8|34780.2|34786.3|34782.7|34781.8|34778.2|18
1650614580000|2022-04-22 08:03:00|34782.3|34778.7|34780.8|34777.2|34782.3|34778.7|34777.8|34774.2|27
1650614590000|2022-04-22 08:03:10|34781.3|34777.7|34780.3|34776.7|34783.8|34780.2|34779.8|34776.2|10
1650614600000|2022-04-22 08:03:20|34780.8|34777.2|34775.8|34772.2|34780.8|34777.2|34773.8|34770.2|21
1650614610000|2022-04-22 08:03:30|34775.3|34771.7|34768.8|34765.2|34776.8|34773.2|34767.8|34764.2|27
1650614620000|2022-04-22 08:03:40|34768.3|34764.7|34765.8|34762.2|34770.8|34767.2|34765.8|34762.2|14
1650614630000|2022-04-22 08:03:50|34766.3|34762.7|34761.8|34758.2|34770.8|34767.2|34761.8|34758.2|11
1650614640000|2022-04-22 08:04:00|34762.3|34758.7|34770.3|34766.7|34770.8|34767.2|34762.3|34758.7|10
1650614650000|2022-04-22 08:04:10|34769.8|34766.2|34772.8|34769.2|34772.8|34769.2|34767.8|34764.2|52
1650614660000|2022-04-22 08:04:20|34772.3|34768.7|34774.3|34770.7|34774.3|34770.7|34770.3|34766.7|18
1650614670000|2022-04-22 08:04:30|34773.8|34770.2|34784.3|34780.7|34784.8|34781.2|34773.8|34770.2|20
1650614680000|2022-04-22 08:04:40|34784.8|34781.2|34784.8|34781.2|34785.8|34782.2|34782.3|34778.7|13
1650614690000|2022-04-22 08:04:50|34783.8|34780.2|34787.8|34784.2|34787.8|34784.2|34782.3|34778.7|27
1650614700000|2022-04-22 08:05:00|34786.8|34783.2|34780.8|34777.2|34786.8|34783.2|34778.8|34775.2|21
1650614710000|2022-04-22 08:05:10|34781.3|34777.7|34776.3|34772.7|34781.8|34778.2|34775.3|34771.7|27
1650614720000|2022-04-22 08:05:20|34776.8|34773.2|34777.8|34774.2|34779.8|34776.2|34775.8|34772.2|10
1650614730000|2022-04-22 08:05:30|34777.3|34773.7|34784.8|34781.2|34785.3|34781.7|34777.3|34773.7|7
1650614740000|2022-04-22 08:05:40|34784.3|34780.7|34785.8|34782.2|34785.8|34782.2|34782.8|34779.2|2
1650614750000|2022-04-22 08:05:50|34785.3|34781.7|34784.8|34781.2|34785.8|34782.2|34782.8|34779.2|9
1650614760000|2022-04-22 08:06:00|34784.3|34780.7|34783.8|34780.2|34789.3|34785.7|34783.3|34779.7|14
1650614770000|2022-04-22 08:06:10|34783.3|34779.7|34786.8|34783.2|34787.8|34784.2|34782.8|34779.2|8
1650614780000|2022-04-22 08:06:20|34786.3|34782.7|34788.3|34784.7|34789.3|34785.7|34783.8|34780.2|31
1650614790000|2022-04-22 08:06:30|34788.8|34785.2|34788.8|34785.2|34789.3|34785.7|34787.3|34783.7|9
1650614800000|2022-04-22 08:06:40|34788.3|34784.7|34783.8|34780.2|34789.3|34785.7|34783.3|34779.7|4
1650614810000|2022-04-22 08:06:50|34783.3|34779.7|34782.8|34779.2|34786.8|34783.2|34781.8|34778.2|20
1650614820000|2022-04-22 08:07:00|34782.3|34778.7|34782.8|34779.2|34782.8|34779.2|34777.8|34774.2|5
1650614830000|2022-04-22 08:07:10|34782.3|34778.7|34782.8|34779.2|34785.3|34781.7|34781.8|34778.2|1
1650614840000|2022-04-22 08:07:20|34783.3|34779.7|34781.8|34778.2|34783.8|34780.2|34779.8|34776.2|9
1650614850000|2022-04-22 08:07:30|34782.3|34778.7|34783.8|34780.2|34785.3|34781.7|34781.8|34778.2|1
1650614860000|2022-04-22 08:07:40|34782.8|34779.2|34781.8|34778.2|34782.8|34779.2|34779.8|34776.2|2
1650614870000|2022-04-22 08:07:50|34782.3|34778.7|34778.8|34775.2|34782.8|34779.2|34777.8|34774.2|3
1650614880000|2022-04-22 08:08:00|34777.8|34774.2|34774.8|34771.2|34782.8|34779.2|34773.8|34770.2|20
1650614890000|2022-04-22 08:08:10|34774.3|34770.7|34779.8|34776.2|34782.8|34779.2|34773.8|34770.2|29
1650614900000|2022-04-22 08:08:20|34779.3|34775.7|34777.3|34773.7|34779.8|34776.2|34775.8|34772.2|1
1650614910000|2022-04-22 08:08:30|34777.8|34774.2|34775.8|34772.2|34777.8|34774.2|34774.8|34771.2|7
1650614920000|2022-04-22 08:08:40|34775.3|34771.7|34773.8|34770.2|34776.8|34773.2|34773.3|34769.7|26
1650614930000|2022-04-22 08:08:50|34773.3|34769.7|34771.8|34768.2|34775.3|34771.7|34771.8|34768.2|16
1650614940000|2022-04-22 08:09:00|34772.3|34768.7|34775.3|34771.7|34775.8|34772.2|34771.3|34767.7|7
1650614950000|2022-04-22 08:09:10|34775.8|34772.2|34774.8|34771.2|34778.8|34775.2|34774.3|34770.7|9
1650614960000|2022-04-22 08:09:20|34774.3|34770.7|34770.8|34767.2|34775.3|34771.7|34768.3|34764.7|27
1650614970000|2022-04-22 08:09:30|34770.3|34766.7|34767.3|34763.7|34770.8|34767.2|34767.3|34763.7|11
1650614980000|2022-04-22 08:09:40|34767.8|34764.2|34771.8|34768.2|34772.8|34769.2|34767.8|34764.2|8
1650614990000|2022-04-22 08:09:50|34772.3|34768.7|34771.8|34768.2|34774.3|34770.7|34771.3|34767.7|5
1650615000000|2022-04-22 08:10:00|34771.3|34767.7|34772.8|34769.2|34772.8|34769.2|34768.3|34764.7|11
1650615010000|2022-04-22 08:10:10|34771.8|34768.2|34775.8|34772.2|34776.3|34772.7|34771.8|34768.2|6
1650615020000|2022-04-22 08:10:20|34774.8|34771.2|34775.8|34772.2|34775.8|34772.2|34774.3|34770.7|1
1650615030000|2022-04-22 08:10:30|34776.3|34772.7|34777.8|34774.2|34780.3|34776.7|34775.3|34771.7|9
1650615040000|2022-04-22 08:10:40|34777.3|34773.7|34777.8|34774.2|34778.8|34775.2|34776.8|34773.2|5
1650615050000|2022-04-22 08:10:50|34777.3|34773.7|34775.3|34771.7|34777.8|34774.2|34774.3|34770.7|13
1650615060000|2022-04-22 08:11:00|34774.8|34771.2|34774.8|34771.2|34776.8|34773.2|34772.8|34769.2|8
1650615070000|2022-04-22 08:11:10|34774.3|34770.7|34770.8|34767.2|34774.3|34770.7|34769.8|34766.2|10
1650615080000|2022-04-22 08:11:20|34770.3|34766.7|34766.8|34763.2|34770.8|34767.2|34764.8|34761.2|12
1650615090000|2022-04-22 08:11:30|34766.3|34762.7|34765.8|34762.2|34766.8|34763.2|34765.8|34762.2|5
1650615100000|2022-04-22 08:11:40|34766.3|34762.7|34759.8|34756.2|34766.8|34763.2|34758.3|34754.7|13
1650615110000|2022-04-22 08:11:50|34760.3|34756.7|34761.8|34758.2|34761.8|34758.2|34757.8|34754.2|2
1650615120000|2022-04-22 08:12:00|34762.3|34758.7|34761.8|34758.2|34766.8|34763.2|34761.8|34758.2|17
1650615130000|2022-04-22 08:12:10|34761.3|34757.7|34758.3|34754.7|34761.3|34757.7|34757.8|34754.2|3
1650615140000|2022-04-22 08:12:20|34756.8|34753.2|34761.3|34757.7|34761.8|34758.2|34754.8|34751.2|23
1650615150000|2022-04-22 08:12:30|34760.8|34757.2|34761.8|34758.2|34762.8|34759.2|34759.3|34755.7|10
1650615160000|2022-04-22 08:12:40|34762.3|34758.7|34761.3|34757.7|34763.8|34760.2|34760.8|34757.2|1
1650615170000|2022-04-22 08:12:50|34759.8|34756.2|34760.8|34757.2|34761.8|34758.2|34755.8|34752.2|31
1650615180000|2022-04-22 08:13:00|34761.8|34758.2|34760.8|34757.2|34761.8|34758.2|34759.8|34756.2|7
1650615190000|2022-04-22 08:13:10|34760.3|34756.7|34758.8|34755.2|34760.3|34756.7|34757.3|34753.7|6
1650615200000|2022-04-22 08:13:20|34759.3|34755.7|34758.8|34755.2|34759.8|34756.2|34758.3|34754.7|1
1650615210000|2022-04-22 08:13:30|34759.3|34755.7|34759.8|34756.2|34760.8|34757.2|34757.8|34754.2|4
1650615220000|2022-04-22 08:13:40|34759.3|34755.7|34762.8|34759.2|34762.8|34759.2|34759.3|34755.7|6
1650615230000|2022-04-22 08:13:50|34762.3|34758.7|34761.8|34758.2|34766.8|34763.2|34761.3|34757.7|16
1650615240000|2022-04-22 08:14:00|34762.3|34758.7|34760.3|34756.7|34762.3|34758.7|34758.8|34755.2|8
1650615250000|2022-04-22 08:14:10|34760.8|34757.2|34762.8|34759.2|34762.8|34759.2|34759.8|34756.2|5
1650615260000|2022-04-22 08:14:20|34763.3|34759.7|34766.8|34763.2|34768.8|34765.2|34762.8|34759.2|4
1650615270000|2022-04-22 08:14:30|34766.3|34762.7|34766.3|34762.7|34766.8|34763.2|34764.3|34760.7|2
1650615280000|2022-04-22 08:14:40|34766.8|34763.2|34769.8|34766.2|34770.3|34766.7|34765.8|34762.2|15
1650615290000|2022-04-22 08:14:50|34770.3|34766.7|34767.8|34764.2|34770.8|34767.2|34767.8|34764.2|6
1650615300000|2022-04-22 08:15:00|34768.3|34764.7|34763.8|34760.2|34768.3|34764.7|34761.8|34758.2|14
1650615310000|2022-04-22 08:15:10|34763.3|34759.7|34763.8|34760.2|34764.8|34761.2|34762.8|34759.2|0
1650615320000|2022-04-22 08:15:20|34764.3|34760.7|34759.8|34756.2|34764.8|34761.2|34758.8|34755.2|14
1650615330000|2022-04-22 08:15:30|34759.3|34755.7|34766.8|34763.2|34766.8|34763.2|34758.8|34755.2|9
1650615340000|2022-04-22 08:15:40|34766.3|34762.7|34767.3|34763.7|34767.8|34764.2|34765.8|34762.2|4
1650615350000|2022-04-22 08:15:50|34767.8|34764.2|34771.8|34768.2|34771.8|34768.2|34766.8|34763.2|3
1650615360000|2022-04-22 08:16:00|34772.3|34768.7|34775.8|34772.2|34779.3|34775.7|34770.8|34767.2|61
1650615370000|2022-04-22 08:16:10|34776.3|34772.7|34772.8|34769.2|34777.8|34774.2|34771.3|34767.7|17
1650615380000|2022-04-22 08:16:20|34772.3|34768.7|34772.8|34769.2|34774.3|34770.7|34769.8|34766.2|2
1650615390000|2022-04-22 08:16:30|34773.3|34769.7|34776.8|34773.2|34776.8|34773.2|34772.8|34769.2|2
1650615400000|2022-04-22 08:16:40|34775.8|34772.2|34778.3|34774.7|34779.8|34776.2|34775.8|34772.2|10
1650615410000|2022-04-22 08:16:50|34777.8|34774.2|34772.8|34769.2|34777.8|34774.2|34772.3|34768.7|3
1650615420000|2022-04-22 08:17:00|34771.8|34768.2|34772.8|34769.2|34774.8|34771.2|34768.8|34765.2|10
1650615430000|2022-04-22 08:17:10|34772.3|34768.7|34771.8|34768.2|34774.8|34771.2|34771.8|34768.2|1
1650615440000|2022-04-22 08:17:20|34771.3|34767.7|34772.8|34769.2|34772.8|34769.2|34770.8|34767.2|11
1650615450000|2022-04-22 08:17:30|34772.3|34768.7|34770.8|34767.2|34773.8|34770.2|34770.8|34767.2|3
1650615460000|2022-04-22 08:17:40|34771.8|34768.2|34768.8|34765.2|34772.3|34768.7|34768.8|34765.2|1
1650615470000|2022-04-22 08:17:50|34768.3|34764.7|34766.3|34762.7|34769.8|34766.2|34765.8|34762.2|12
1650615480000|2022-04-22 08:18:00|34766.8|34763.2|34763.8|34760.2|34766.8|34763.2|34763.8|34760.2|8
1650615490000|2022-04-22 08:18:10|34764.3|34760.7|34762.8|34759.2|34764.3|34760.7|34759.3|34755.7|9
1650615500000|2022-04-22 08:18:20|34762.3|34758.7|34761.8|34758.2|34762.8|34759.2|34758.3|34754.7|9
1650615510000|2022-04-22 08:18:30|34762.3|34758.7|34752.8|34749.2|34762.8|34759.2|34752.8|34749.2|4
1650615520000|2022-04-22 08:18:40|34753.3|34749.7|34746.8|34743.2|34753.3|34749.7|34746.3|34742.7|18
1650615530000|2022-04-22 08:18:50|34746.3|34742.7|34749.8|34746.2|34749.8|34746.2|34744.8|34741.2|15
1650615540000|2022-04-22 08:19:00|34749.3|34745.7|34752.3|34748.7|34754.8|34751.2|34746.8|34743.2|12
1650615550000|2022-04-22 08:19:10|34751.8|34748.2|34751.8|34748.2|34753.8|34750.2|34750.8|34747.2|3
1650615560000|2022-04-22 08:19:20|34752.3|34748.7|34754.8|34751.2|34756.3|34752.7|34751.8|34748.2|8
1650615570000|2022-04-22 08:19:30|34754.3|34750.7|34755.8|34752.2|34756.3|34752.7|34753.8|34750.2|4
1650615580000|2022-04-22 08:19:40|34755.3|34751.7|34752.8|34749.2|34756.8|34753.2|34752.8|34749.2|5
1650615590000|2022-04-22 08:19:50|34753.8|34750.2|34753.3|34749.7|34754.8|34751.2|34752.8|34749.2|1
1650615600000|2022-04-22 08:20:00|34752.8|34749.2|34752.8|34749.2|34754.3|34750.7|34750.8|34747.2|5
1650615610000|2022-04-22 08:20:10|34753.3|34749.7|34751.8|34748.2|34753.3|34749.7|34749.3|34745.7|8
1650615620000|2022-04-22 08:20:20|34751.3|34747.7|34753.8|34750.2|34753.8|34750.2|34750.8|34747.2|2
1650615630000|2022-04-22 08:20:30|34753.3|34749.7|34757.3|34753.7|34757.8|34754.2|34753.3|34749.7|20
1650615640000|2022-04-22 08:20:40|34756.8|34753.2|34755.8|34752.2|34757.8|34754.2|34754.8|34751.2|1
1650615650000|2022-04-22 08:20:50|34755.3|34751.7|34755.8|34752.2|34755.8|34752.2|34754.8|34751.2|3
1650615660000|2022-04-22 08:21:00|34756.3|34752.7|34759.8|34756.2|34759.8|34756.2|34753.8|34750.2|8
1650615670000|2022-04-22 08:21:10|34760.3|34756.7|34758.8|34755.2|34762.8|34759.2|34757.8|34754.2|12
1650615680000|2022-04-22 08:21:20|34758.3|34754.7|34758.8|34755.2|34761.8|34758.2|34757.8|34754.2|10
1650615690000|2022-04-22 08:21:30|34758.3|34754.7|34754.3|34750.7|34758.3|34754.7|34753.8|34750.2|1
1650615700000|2022-04-22 08:21:40|34753.8|34750.2|34751.3|34747.7|34755.8|34752.2|34751.3|34747.7|6
1650615710000|2022-04-22 08:21:50|34751.8|34748.2|34749.8|34746.2|34752.8|34749.2|34749.8|34746.2|6
1650615720000|2022-04-22 08:22:00|34749.3|34745.7|34751.3|34747.7|34751.3|34747.7|34745.3|34741.7|8
1650615730000|2022-04-22 08:22:10|34750.8|34747.2|34758.8|34755.2|34760.8|34757.2|34750.8|34747.2|10
1650615740000|2022-04-22 08:22:20|34758.3|34754.7|34756.3|34752.7|34758.8|34755.2|34754.8|34751.2|7
1650615750000|2022-04-22 08:22:30|34755.8|34752.2|34756.8|34753.2|34757.8|34754.2|34755.3|34751.7|3
1650615760000|2022-04-22 08:22:40|34757.3|34753.7|34763.8|34760.2|34764.8|34761.2|34756.8|34753.2|5
1650615770000|2022-04-22 08:22:50|34764.8|34761.2|34770.8|34767.2|34772.8|34769.2|34763.3|34759.7|25
1650615780000|2022-04-22 08:23:00|34770.3|34766.7|34773.8|34770.2|34774.8|34771.2|34769.8|34766.2|7
1650615790000|2022-04-22 08:23:10|34773.3|34769.7|34771.8|34768.2|34773.8|34770.2|34767.8|34764.2|15
1650615800000|2022-04-22 08:23:20|34770.8|34767.2|34772.8|34769.2|34775.8|34772.2|34770.8|34767.2|8
1650615810000|2022-04-22 08:23:30|34773.3|34769.7|34776.8|34773.2|34777.8|34774.2|34770.8|34767.2|18
1650615820000|2022-04-22 08:23:40|34776.3|34772.7|34785.8|34782.2|34785.8|34782.2|34775.8|34772.2|20
1650615830000|2022-04-22 08:23:50|34785.3|34781.7|34780.8|34777.2|34786.8|34783.2|34777.3|34773.7|25
1650615840000|2022-04-22 08:24:00|34781.3|34777.7|34778.8|34775.2|34782.3|34778.7|34776.8|34773.2|20
1650615850000|2022-04-22 08:24:10|34779.3|34775.7|34780.8|34777.2|34783.3|34779.7|34778.8|34775.2|7
1650615860000|2022-04-22 08:24:20|34781.3|34777.7|34786.8|34783.2|34789.8|34786.2|34780.8|34777.2|42
1650615870000|2022-04-22 08:24:30|34787.3|34783.7|34789.8|34786.2|34791.3|34787.7|34785.8|34782.2|30
1650615880000|2022-04-22 08:24:40|34789.3|34785.7|34786.8|34783.2|34789.3|34785.7|34784.8|34781.2|9
1650615890000|2022-04-22 08:24:50|34786.3|34782.7|34786.8|34783.2|34791.3|34787.7|34785.3|34781.7|6
1650615900000|2022-04-22 08:25:00|34787.3|34783.7|34784.8|34781.2|34788.8|34785.2|34784.8|34781.2|9
1650615910000|2022-04-22 08:25:10|34784.3|34780.7|34787.8|34784.2|34788.8|34785.2|34783.3|34779.7|10
1650615920000|2022-04-22 08:25:20|34788.3|34784.7|34786.8|34783.2|34788.8|34785.2|34786.8|34783.2|7
1650615930000|2022-04-22 08:25:30|34787.3|34783.7|34788.3|34784.7|34789.3|34785.7|34784.8|34781.2|5
1650615940000|2022-04-22 08:25:40|34788.8|34785.2|34792.3|34788.7|34792.3|34788.7|34788.8|34785.2|21
1650615950000|2022-04-22 08:25:50|34791.8|34788.2|34798.8|34795.2|34800.8|34797.2|34791.3|34787.7|26
1650615960000|2022-04-22 08:26:00|34798.3|34794.7|34794.8|34791.2|34798.8|34795.2|34790.3|34786.7|41
1650615970000|2022-04-22 08:26:10|34794.3|34790.7|34794.8|34791.2|34795.8|34792.2|34790.8|34787.2|10
1650615980000|2022-04-22 08:26:20|34795.3|34791.7|34797.8|34794.2|34798.8|34795.2|34794.3|34790.7|8
1650615990000|2022-04-22 08:26:30|34797.3|34793.7|34794.8|34791.2|34797.8|34794.2|34791.8|34788.2|18
1650616000000|2022-04-22 08:26:40|34795.3|34791.7|34791.3|34787.7|34798.3|34794.7|34791.3|34787.7|26
1650616010000|2022-04-22 08:26:50|34791.8|34788.2|34787.3|34783.7|34792.3|34788.7|34785.8|34782.2|14
1650616020000|2022-04-22 08:27:00|34787.8|34784.2|34788.8|34785.2|34789.8|34786.2|34784.8|34781.2|21
1650616030000|2022-04-22 08:27:10|34789.3|34785.7|34787.8|34784.2|34789.8|34786.2|34786.8|34783.2|7
1650616040000|2022-04-22 08:27:20|34788.3|34784.7|34794.3|34790.7|34794.3|34790.7|34788.3|34784.7|6
1650616050000|2022-04-22 08:27:30|34793.8|34790.2|34788.8|34785.2|34794.3|34790.7|34787.8|34784.2|10
1650616060000|2022-04-22 08:27:40|34788.3|34784.7|34786.8|34783.2|34788.8|34785.2|34785.8|34782.2|2
1650616070000|2022-04-22 08:27:50|34787.3|34783.7|34785.8|34782.2|34787.8|34784.2|34785.3|34781.7|8
1650616080000|2022-04-22 08:28:00|34784.8|34781.2|34787.3|34783.7|34787.3|34783.7|34783.8|34780.2|4
1650616090000|2022-04-22 08:28:10|34787.8|34784.2|34786.8|34783.2|34789.8|34786.2|34784.3|34780.7|16
1650616100000|2022-04-22 08:28:20|34786.3|34782.7|34779.3|34775.7|34786.8|34783.2|34778.3|34774.7|14
1650616110000|2022-04-22 08:28:30|34780.8|34777.2|34781.8|34778.2|34781.8|34778.2|34778.8|34775.2|15
1650616120000|2022-04-22 08:28:40|34781.3|34777.7|34779.3|34775.7|34781.3|34777.7|34778.8|34775.2|10
1650616130000|2022-04-22 08:28:50|34778.8|34775.2|34778.8|34775.2|34778.8|34775.2|34776.3|34772.7|13
1650616140000|2022-04-22 08:29:00|34778.3|34774.7|34777.8|34774.2|34778.8|34775.2|34776.8|34773.2|5
1650616150000|2022-04-22 08:29:10|34778.3|34774.7|34774.3|34770.7|34778.8|34775.2|34774.3|34770.7|13
1650616160000|2022-04-22 08:29:20|34774.8|34771.2|34774.3|34770.7|34774.8|34771.2|34770.8|34767.2|29
1650616170000|2022-04-22 08:29:30|34774.8|34771.2|34774.3|34770.7|34774.8|34771.2|34773.3|34769.7|7
1650616180000|2022-04-22 08:29:40|34773.3|34769.7|34772.3|34768.7|34774.8|34771.2|34772.3|34768.7|9
1650616190000|2022-04-22 08:29:50|34771.8|34768.2|34771.8|34768.2|34771.8|34768.2|34770.3|34766.7|11
1650616200000|2022-04-22 08:30:00|34770.8|34767.2|34769.8|34766.2|34771.8|34768.2|34768.8|34765.2|14
1650616210000|2022-04-22 08:30:10|34770.3|34766.7|34776.8|34773.2|34777.8|34774.2|34768.8|34765.2|19
1650616220000|2022-04-22 08:30:20|34776.3|34772.7|34772.3|34768.7|34776.8|34773.2|34772.3|34768.7|6
1650616230000|2022-04-22 08:30:30|34772.8|34769.2|34770.8|34767.2|34774.3|34770.7|34768.3|34764.7|10
1650616240000|2022-04-22 08:30:40|34770.3|34766.7|34767.8|34764.2|34771.3|34767.7|34767.3|34763.7|14
1650616250000|2022-04-22 08:30:50|34768.3|34764.7|34766.3|34762.7|34768.3|34764.7|34765.3|34761.7|24
1650616260000|2022-04-22 08:31:00|34766.8|34763.2|34767.8|34764.2|34767.8|34764.2|34765.3|34761.7|9
1650616270000|2022-04-22 08:31:10|34768.3|34764.7|34767.3|34763.7|34770.8|34767.2|34766.8|34763.2|6
1650616280000|2022-04-22 08:31:20|34767.8|34764.2|34768.8|34765.2|34769.3|34765.7|34766.3|34762.7|7
1650616290000|2022-04-22 08:31:30|34769.3|34765.7|34770.8|34767.2|34771.8|34768.2|34769.3|34765.7|5
1650616300000|2022-04-22 08:31:40|34770.3|34766.7|34770.8|34767.2|34772.3|34768.7|34768.8|34765.2|4
1650616310000|2022-04-22 08:31:50|34770.3|34766.7|34770.8|34767.2|34771.8|34768.2|34770.3|34766.7|2
1650616320000|2022-04-22 08:32:00|34770.3|34766.7|34767.3|34763.7|34771.8|34768.2|34765.8|34762.2|14
1650616330000|2022-04-22 08:32:10|34766.8|34763.2|34766.8|34763.2|34767.3|34763.7|34764.8|34761.2|15
1650616340000|2022-04-22 08:32:20|34766.3|34762.7|34768.8|34765.2|34769.3|34765.7|34765.8|34762.2|7
1650616350000|2022-04-22 08:32:30|34769.3|34765.7|34764.3|34760.7|34769.8|34766.2|34763.8|34760.2|6
1650616360000|2022-04-22 08:32:40|34764.8|34761.2|34760.8|34757.2|34764.8|34761.2|34760.3|34756.7|18
1650616370000|2022-04-22 08:32:50|34760.3|34756.7|34755.8|34752.2|34760.3|34756.7|34755.3|34751.7|52
1650616380000|2022-04-22 08:33:00|34756.3|34752.7|34747.8|34744.2|34757.3|34753.7|34747.8|34744.2|33
1650616390000|2022-04-22 08:33:10|34748.3|34744.7|34749.8|34746.2|34750.8|34747.2|34747.8|34744.2|26
1650616400000|2022-04-22 08:33:20|34750.3|34746.7|34750.8|34747.2|34752.3|34748.7|34749.3|34745.7|10
1650616410000|2022-04-22 08:33:30|34751.3|34747.7|34749.8|34746.2|34751.3|34747.7|34747.8|34744.2|10
1650616420000|2022-04-22 08:33:40|34750.8|34747.2|34747.8|34744.2|34750.8|34747.2|34747.3|34743.7|9
1650616430000|2022-04-22 08:33:50|34748.3|34744.7|34750.3|34746.7|34750.3|34746.7|34747.3|34743.7|1
1650616440000|2022-04-22 08:34:00|34749.8|34746.2|34750.8|34747.2|34750.8|34747.2|34747.8|34744.2|8
1650616450000|2022-04-22 08:34:10|34751.3|34747.7|34747.3|34743.7|34751.8|34748.2|34747.3|34743.7|17
1650616460000|2022-04-22 08:34:20|34746.8|34743.2|34745.8|34742.2|34747.8|34744.2|34743.8|34740.2|29
1650616470000|2022-04-22 08:34:30|34746.3|34742.7|34749.8|34746.2|34749.8|34746.2|34745.8|34742.2|3
1650616480000|2022-04-22 08:34:40|34749.3|34745.7|34749.8|34746.2|34750.3|34746.7|34746.3|34742.7|3
1650616490000|2022-04-22 08:34:50|34750.3|34746.7|34750.3|34746.7|34751.8|34748.2|34749.8|34746.2|4
1650616500000|2022-04-22 08:35:00|34750.8|34747.2|34752.8|34749.2|34752.8|34749.2|34750.8|34747.2|12
1650616510000|2022-04-22 08:35:10|34751.8|34748.2|34748.3|34744.7|34751.8|34748.2|34747.8|34744.2|32
1650616520000|2022-04-22 08:35:20|34748.8|34745.2|34749.8|34746.2|34749.8|34746.2|34748.3|34744.7|13
1650616530000|2022-04-22 08:35:30|34749.3|34745.7|34750.8|34747.2|34750.8|34747.2|34748.8|34745.2|8
1650616540000|2022-04-22 08:35:40|34750.3|34746.7|34748.8|34745.2|34750.3|34746.7|34748.3|34744.7|4
1650616550000|2022-04-22 08:35:50|34749.3|34745.7|34751.3|34747.7|34751.3|34747.7|34748.3|34744.7|3
1650616560000|2022-04-22 08:36:00|34750.8|34747.2|34750.8|34747.2|34753.8|34750.2|34749.8|34746.2|12
1650616570000|2022-04-22 08:36:10|34750.3|34746.7|34743.8|34740.2|34750.3|34746.7|34741.3|34737.7|18
1650616580000|2022-04-22 08:36:20|34744.3|34740.7|34742.8|34739.2|34746.3|34742.7|34742.3|34738.7|13
1650616590000|2022-04-22 08:36:30|34743.3|34739.7|34742.8|34739.2|34743.3|34739.7|34739.3|34735.7|17
1650616600000|2022-04-22 08:36:40|34742.3|34738.7|34742.8|34739.2|34743.3|34739.7|34741.8|34738.2|4
1650616610000|2022-04-22 08:36:50|34742.3|34738.7|34744.8|34741.2|34744.8|34741.2|34742.3|34738.7|4
1650616620000|2022-04-22 08:37:00|34744.3|34740.7|34748.8|34745.2|34749.8|34746.2|34744.3|34740.7|33
1650616630000|2022-04-22 08:37:10|34749.3|34745.7|34748.8|34745.2|34750.3|34746.7|34747.8|34744.2|8
1650616640000|2022-04-22 08:37:20|34749.3|34745.7|34746.8|34743.2|34749.8|34746.2|34746.8|34743.2|9
1650616650000|2022-04-22 08:37:30|34747.3|34743.7|34751.8|34748.2|34753.8|34750.2|34746.8|34743.2|14
1650616660000|2022-04-22 08:37:40|34751.3|34747.7|34750.8|34747.2|34753.3|34749.7|34750.3|34746.7|9
1650616670000|2022-04-22 08:37:50|34751.3|34747.7|34758.8|34755.2|34759.8|34756.2|34751.3|34747.7|22
1650616680000|2022-04-22 08:38:00|34759.3|34755.7|34758.3|34754.7|34759.8|34756.2|34756.8|34753.2|13
1650616690000|2022-04-22 08:38:10|34757.8|34754.2|34751.8|34748.2|34758.8|34755.2|34750.8|34747.2|19
1650616700000|2022-04-22 08:38:20|34751.3|34747.7|34749.8|34746.2|34753.3|34749.7|34749.8|34746.2|5
1650616710000|2022-04-22 08:38:30|34750.3|34746.7|34748.3|34744.7|34750.8|34747.2|34745.8|34742.2|8
1650616720000|2022-04-22 08:38:40|34747.8|34744.2|34746.8|34743.2|34749.8|34746.2|34746.8|34743.2|8
1650616730000|2022-04-22 08:38:50|34746.3|34742.7|34747.8|34744.2|34748.8|34745.2|34745.8|34742.2|8
1650616740000|2022-04-22 08:39:00|34748.3|34744.7|34751.8|34748.2|34752.8|34749.2|34746.8|34743.2|22
1650616750000|2022-04-22 08:39:10|34752.3|34748.7|34751.3|34747.7|34752.3|34748.7|34750.3|34746.7|6
1650616760000|2022-04-22 08:39:20|34750.8|34747.2|34752.8|34749.2|34752.8|34749.2|34748.8|34745.2|5
1650616770000|2022-04-22 08:39:30|34752.3|34748.7|34747.3|34743.7|34753.8|34750.2|34746.3|34742.7|21
1650616780000|2022-04-22 08:39:40|34748.8|34745.2|34749.3|34745.7|34749.8|34746.2|34746.3|34742.7|22
1650616790000|2022-04-22 08:39:50|34748.8|34745.2|34748.8|34745.2|34749.8|34746.2|34747.8|34744.2|4
1650616800000|2022-04-22 08:40:00|34748.3|34744.7|34748.3|34744.7|34751.3|34747.7|34747.3|34743.7|9
1650616810000|2022-04-22 08:40:10|34747.8|34744.2|34745.3|34741.7|34747.8|34744.2|34744.3|34740.7|8
1650616820000|2022-04-22 08:40:20|34744.3|34740.7|34741.8|34738.2|34744.8|34741.2|34741.3|34737.7|8
1650616830000|2022-04-22 08:40:30|34741.3|34737.7|34738.3|34734.7|34741.3|34737.7|34737.8|34734.2|6
1650616840000|2022-04-22 08:40:40|34737.8|34734.2|34738.3|34734.7|34739.8|34736.2|34737.8|34734.2|6
1650616850000|2022-04-22 08:40:50|34737.8|34734.2|34738.8|34735.2|34739.8|34736.2|34736.3|34732.7|16
1650616860000|2022-04-22 08:41:00|34739.3|34735.7|34741.8|34738.2|34743.3|34739.7|34739.3|34735.7|9
1650616870000|2022-04-22 08:41:10|34742.3|34738.7|34740.8|34737.2|34742.8|34739.2|34739.8|34736.2|5
1650616880000|2022-04-22 08:41:20|34740.3|34736.7|34740.8|34737.2|34741.3|34737.7|34739.8|34736.2|1
1650616890000|2022-04-22 08:41:30|34740.3|34736.7|34733.3|34729.7|34740.8|34737.2|34733.3|34729.7|7
1650616900000|2022-04-22 08:41:40|34733.8|34730.2|34729.8|34726.2|34734.3|34730.7|34727.3|34723.7|28
1650616910000|2022-04-22 08:41:50|34729.3|34725.7|34732.8|34729.2|34732.8|34729.2|34729.3|34725.7|15
1650616920000|2022-04-22 08:42:00|34733.3|34729.7|34728.8|34725.2|34733.8|34730.2|34728.3|34724.7|10
1650616930000|2022-04-22 08:42:10|34729.3|34725.7|34730.8|34727.2|34731.8|34728.2|34727.8|34724.2|7
1650616940000|2022-04-22 08:42:20|34730.3|34726.7|34728.8|34725.2|34730.8|34727.2|34728.3|34724.7|1
1650616950000|2022-04-22 08:42:30|34729.3|34725.7|34729.3|34725.7|34730.3|34726.7|34728.8|34725.2|3
1650616960000|2022-04-22 08:42:40|34728.8|34725.2|34729.3|34725.7|34729.8|34726.2|34728.8|34725.2|1
1650616970000|2022-04-22 08:42:50|34728.8|34725.2|34726.3|34722.7|34729.8|34726.2|34726.3|34722.7|23
1650616980000|2022-04-22 08:43:00|34726.8|34723.2|34727.8|34724.2|34728.8|34725.2|34726.3|34722.7|9
1650616990000|2022-04-22 08:43:10|34728.3|34724.7|34728.3|34724.7|34728.8|34725.2|34723.8|34720.2|17
1650617000000|2022-04-22 08:43:20|34728.8|34725.2|34727.8|34724.2|34728.8|34725.2|34726.8|34723.2|8
1650617010000|2022-04-22 08:43:30|34727.3|34723.7|34730.8|34727.2|34731.3|34727.7|34727.3|34723.7|6
1650617020000|2022-04-22 08:43:40|34730.3|34726.7|34730.3|34726.7|34731.3|34727.7|34729.3|34725.7|1
1650617030000|2022-04-22 08:43:50|34730.8|34727.2|34730.3|34726.7|34731.8|34728.2|34730.3|34726.7|4
1650617040000|2022-04-22 08:44:00|34730.8|34727.2|34727.8|34724.2|34730.8|34727.2|34727.3|34723.7|5
1650617050000|2022-04-22 08:44:10|34728.3|34724.7|34728.3|34724.7|34731.3|34727.7|34727.8|34724.2|7
1650617060000|2022-04-22 08:44:20|34728.8|34725.2|34725.8|34722.2|34729.8|34726.2|34725.8|34722.2|16
1650617070000|2022-04-22 08:44:30|34726.3|34722.7|34723.8|34720.2|34727.3|34723.7|34723.3|34719.7|4
1650617080000|2022-04-22 08:44:40|34723.3|34719.7|34720.8|34717.2|34723.8|34720.2|34720.3|34716.7|16
1650617090000|2022-04-22 08:44:50|34721.3|34717.7|34722.8|34719.2|34724.3|34720.7|34721.3|34717.7|5
1650617100000|2022-04-22 08:45:00|34723.3|34719.7|34721.3|34717.7|34723.8|34720.2|34720.3|34716.7|17
1650617110000|2022-04-22 08:45:10|34720.8|34717.2|34718.8|34715.2|34722.3|34718.7|34718.3|34714.7|5
1650617120000|2022-04-22 08:45:20|34718.3|34714.7|34721.3|34717.7|34721.8|34718.2|34715.8|34712.2|8
1650617130000|2022-04-22 08:45:30|34721.8|34718.2|34720.8|34717.2|34723.3|34719.7|34720.8|34717.2|6
1650617140000|2022-04-22 08:45:40|34720.3|34716.7|34723.3|34719.7|34725.3|34721.7|34720.3|34716.7|5
1650617150000|2022-04-22 08:45:50|34723.8|34720.2|34725.8|34722.2|34726.3|34722.7|34722.8|34719.2|3
1650617160000|2022-04-22 08:46:00|34726.3|34722.7|34729.8|34726.2|34729.8|34726.2|34725.8|34722.2|13
1650617170000|2022-04-22 08:46:10|34730.3|34726.7|34732.8|34729.2|34733.8|34730.2|34730.3|34726.7|13
1650617180000|2022-04-22 08:46:20|34733.3|34729.7|34731.8|34728.2|34734.3|34730.7|34731.8|34728.2|9
1650617190000|2022-04-22 08:46:30|34732.3|34728.7|34730.8|34727.2|34732.8|34729.2|34730.8|34727.2|3
1650617200000|2022-04-22 08:46:40|34731.3|34727.7|34732.8|34729.2|34733.8|34730.2|34731.3|34727.7|1
1650617210000|2022-04-22 08:46:50|34733.3|34729.7|34732.8|34729.2|34734.3|34730.7|34732.3|34728.7|4
1650617220000|2022-04-22 08:47:00|34733.3|34729.7|34732.8|34729.2|34733.3|34729.7|34731.3|34727.7|7
1650617230000|2022-04-22 08:47:10|34731.8|34728.2|34736.8|34733.2|34736.8|34733.2|34730.8|34727.2|7
1650617240000|2022-04-22 08:47:20|34736.3|34732.7|34737.3|34733.7|34737.3|34733.7|34735.8|34732.2|1
1650617250000|2022-04-22 08:47:30|34737.8|34734.2|34731.8|34728.2|34739.3|34735.7|34731.8|34728.2|10
1650617260000|2022-04-22 08:47:40|34732.3|34728.7|34727.3|34723.7|34732.3|34728.7|34726.3|34722.7|20
1650617270000|2022-04-22 08:47:50|34726.8|34723.2|34720.8|34717.2|34726.8|34723.2|34719.8|34716.2|5
1650617280000|2022-04-22 08:48:00|34720.3|34716.7|34720.8|34717.2|34721.8|34718.2|34718.3|34714.7|9
1650617290000|2022-04-22 08:48:10|34718.8|34715.2|34717.8|34714.2|34720.8|34717.2|34716.3|34712.7|6
1650617300000|2022-04-22 08:48:20|34717.3|34713.7|34717.3|34713.7|34717.3|34713.7|34715.8|34712.2|2
1650617310000|2022-04-22 08:48:30|34716.8|34713.2|34718.8|34715.2|34719.3|34715.7|34716.8|34713.2|3
1650617320000|2022-04-22 08:48:40|34719.3|34715.7|34725.8|34722.2|34725.8|34722.2|34718.8|34715.2|14
1650617330000|2022-04-22 08:48:50|34726.3|34722.7|34725.8|34722.2|34728.8|34725.2|34725.8|34722.2|7
1650617340000|2022-04-22 08:49:00|34726.8|34723.2|34734.8|34731.2|34734.8|34731.2|34725.8|34722.2|10
1650617350000|2022-04-22 08:49:10|34732.8|34729.2|34732.8|34729.2|34733.8|34730.2|34730.3|34726.7|5
1650617360000|2022-04-22 08:49:20|34731.8|34728.2|34736.3|34732.7|34736.3|34732.7|34731.8|34728.2|4
1650617370000|2022-04-22 08:49:30|34735.8|34732.2|34738.3|34734.7|34739.8|34736.2|34735.8|34732.2|17
1650617380000|2022-04-22 08:49:40|34737.8|34734.2|34739.8|34736.2|34740.8|34737.2|34737.8|34734.2|17
1650617390000|2022-04-22 08:49:50|34739.3|34735.7|34732.8|34729.2|34739.3|34735.7|34732.8|34729.2|10
1650617400000|2022-04-22 08:50:00|34733.3|34729.7|34732.3|34728.7|34734.8|34731.2|34731.8|34728.2|4
1650617410000|2022-04-22 08:50:10|34733.3|34729.7|34728.8|34725.2|34733.8|34730.2|34728.8|34725.2|10
1650617420000|2022-04-22 08:50:20|34729.3|34725.7|34723.8|34720.2|34730.8|34727.2|34723.8|34720.2|15
1650617430000|2022-04-22 08:50:30|34724.8|34721.2|34721.8|34718.2|34725.8|34722.2|34720.3|34716.7|29
1650617440000|2022-04-22 08:50:40|34722.3|34718.7|34721.8|34718.2|34723.8|34720.2|34720.8|34717.2|11
1650617450000|2022-04-22 08:50:50|34721.3|34717.7|34721.8|34718.2|34723.8|34720.2|34721.3|34717.7|7
1650617460000|2022-04-22 08:51:00|34722.3|34718.7|34722.8|34719.2|34724.8|34721.2|34720.8|34717.2|6
1650617470000|2022-04-22 08:51:10|34723.3|34719.7|34720.8|34717.2|34724.8|34721.2|34720.8|34717.2|8
1650617480000|2022-04-22 08:51:20|34721.3|34717.7|34726.8|34723.2|34727.8|34724.2|34720.8|34717.2|7
1650617490000|2022-04-22 08:51:30|34727.3|34723.7|34729.8|34726.2|34729.8|34726.2|34727.3|34723.7|5
1650617500000|2022-04-22 08:51:40|34729.3|34725.7|34724.8|34721.2|34729.3|34725.7|34723.8|34720.2|4
1650617510000|2022-04-22 08:51:50|34725.3|34721.7|34725.8|34722.2|34727.8|34724.2|34725.3|34721.7|1
1650617520000|2022-04-22 08:52:00|34726.3|34722.7|34726.8|34723.2|34727.3|34723.7|34724.8|34721.2|18
1650617530000|2022-04-22 08:52:10|34726.3|34722.7|34727.8|34724.2|34727.8|34724.2|34725.3|34721.7|2
1650617540000|2022-04-22 08:52:20|34725.8|34722.2|34723.8|34720.2|34727.8|34724.2|34723.3|34719.7|6
1650617550000|2022-04-22 08:52:30|34724.3|34720.7|34724.3|34720.7|34724.8|34721.2|34722.8|34719.2|5
1650617560000|2022-04-22 08:52:40|34724.8|34721.2|34729.8|34726.2|34729.8|34726.2|34724.8|34721.2|15
1650617570000|2022-04-22 08:52:50|34729.3|34725.7|34723.8|34720.2|34730.3|34726.7|34723.8|34720.2|12
1650617580000|2022-04-22 08:53:00|34723.3|34719.7|34722.8|34719.2|34725.8|34722.2|34721.8|34718.2|19
1650617590000|2022-04-22 08:53:10|34722.3|34718.7|34721.8|34718.2|34722.8|34719.2|34720.3|34716.7|4
1650617600000|2022-04-22 08:53:20|34722.3|34718.7|34722.3|34718.7|34722.8|34719.2|34721.8|34718.2|0
1650617610000|2022-04-22 08:53:30|34722.8|34719.2|34726.3|34722.7|34727.3|34723.7|34722.8|34719.2|6
1650617620000|2022-04-22 08:53:40|34725.8|34722.2|34726.3|34722.7|34726.8|34723.2|34722.8|34719.2|10
1650617630000|2022-04-22 08:53:50|34726.8|34723.2|34726.8|34723.2|34727.8|34724.2|34725.8|34722.2|2
1650617640000|2022-04-22 08:54:00|34726.3|34722.7|34723.8|34720.2|34726.3|34722.7|34722.3|34718.7|9
1650617650000|2022-04-22 08:54:10|34724.3|34720.7|34721.8|34718.2|34726.3|34722.7|34721.3|34717.7|10
1650617660000|2022-04-22 08:54:20|34721.3|34717.7|34719.8|34716.2|34723.3|34719.7|34719.8|34716.2|11
1650617670000|2022-04-22 08:54:30|34720.3|34716.7|34721.3|34717.7|34721.8|34718.2|34719.8|34716.2|15
1650617680000|2022-04-22 08:54:40|34721.8|34718.2|34720.8|34717.2|34722.8|34719.2|34720.3|34716.7|6
1650617690000|2022-04-22 08:54:50|34720.3|34716.7|34716.8|34713.2|34720.8|34717.2|34716.8|34713.2|8
1650617700000|2022-04-22 08:55:00|34716.3|34712.7|34717.3|34713.7|34717.3|34713.7|34713.3|34709.7|12
1650617710000|2022-04-22 08:55:10|34716.8|34713.2|34721.8|34718.2|34722.3|34718.7|34716.8|34713.2|5
1650617720000|2022-04-22 08:55:20|34721.3|34717.7|34725.3|34721.7|34727.3|34723.7|34720.8|34717.2|14
1650617730000|2022-04-22 08:55:30|34724.8|34721.2|34724.8|34721.2|34724.8|34721.2|34722.8|34719.2|8
1650617740000|2022-04-22 08:55:40|34725.3|34721.7|34725.8|34722.2|34726.8|34723.2|34725.3|34721.7|0
1650617750000|2022-04-22 08:55:50|34726.3|34722.7|34728.8|34725.2|34729.3|34725.7|34726.3|34722.7|7
1650617760000|2022-04-22 08:56:00|34729.3|34725.7|34723.8|34720.2|34729.3|34725.7|34723.8|34720.2|2
1650617770000|2022-04-22 08:56:10|34723.3|34719.7|34721.3|34717.7|34723.3|34719.7|34720.8|34717.2|5
1650617780000|2022-04-22 08:56:20|34720.8|34717.2|34718.8|34715.2|34721.8|34718.2|34716.8|34713.2|5
1650617790000|2022-04-22 08:56:30|34718.3|34714.7|34720.8|34717.2|34720.8|34717.2|34717.8|34714.2|2
1650617800000|2022-04-22 08:56:40|34721.8|34718.2|34720.8|34717.2|34721.8|34718.2|34720.3|34716.7|4
1650617810000|2022-04-22 08:56:50|34721.3|34717.7|34721.3|34717.7|34722.8|34719.2|34720.8|34717.2|0
1650617820000|2022-04-22 08:57:00|34720.8|34717.2|34720.8|34717.2|34721.8|34718.2|34719.8|34716.2|4
1650617830000|2022-04-22 08:57:10|34720.3|34716.7|34722.3|34718.7|34723.8|34720.2|34719.8|34716.2|3
1650617840000|2022-04-22 08:57:20|34722.8|34719.2|34720.8|34717.2|34722.8|34719.2|34717.8|34714.2|7
1650617850000|2022-04-22 08:57:30|34720.3|34716.7|34718.3|34714.7|34721.8|34718.2|34717.8|34714.2|5
1650617860000|2022-04-22 08:57:40|34718.8|34715.2|34721.8|34718.2|34721.8|34718.2|34718.8|34715.2|4
1650617870000|2022-04-22 08:57:50|34722.3|34718.7|34723.3|34719.7|34723.8|34720.2|34721.8|34718.2|2
1650617880000|2022-04-22 08:58:00|34723.8|34720.2|34725.8|34722.2|34725.8|34722.2|34722.8|34719.2|4
1650617890000|2022-04-22 08:58:10|34725.3|34721.7|34725.8|34722.2|34726.3|34722.7|34723.8|34720.2|7
1650617900000|2022-04-22 08:58:20|34725.3|34721.7|34727.3|34723.7|34727.8|34724.2|34724.8|34721.2|6
1650617910000|2022-04-22 08:58:30|34727.8|34724.2|34727.8|34724.2|34728.3|34724.7|34726.8|34723.2|0
1650617920000|2022-04-22 08:58:40|34727.3|34723.7|34727.8|34724.2|34728.8|34725.2|34726.8|34723.2|2
1650617930000|2022-04-22 08:58:50|34727.3|34723.7|34731.8|34728.2|34733.8|34730.2|34726.8|34723.2|6
1650617940000|2022-04-22 08:59:00|34732.3|34728.7|34733.8|34730.2|34733.8|34730.2|34731.8|34728.2|6
1650617950000|2022-04-22 08:59:10|34734.3|34730.7|34734.8|34731.2|34736.8|34733.2|34734.3|34730.7|21
1650617960000|2022-04-22 08:59:20|34735.3|34731.7|34726.8|34723.2|34735.3|34731.7|34725.3|34721.7|19
1650617970000|2022-04-22 08:59:30|34727.3|34723.7|34723.8|34720.2|34728.3|34724.7|34722.8|34719.2|7
1650617980000|2022-04-22 08:59:40|34723.3|34719.7|34723.8|34720.2|34726.3|34722.7|34722.3|34718.7|4
1650617990000|2022-04-22 08:59:50|34724.3|34720.7|34724.8|34721.2|34725.3|34721.7|34723.3|34719.7|6
1650618000000|2022-04-22 09:00:00|34725.3|34721.7|34723.8|34720.2|34726.8|34723.2|34721.3|34717.7|27
1650618010000|2022-04-22 09:00:10|34724.3|34720.7|34722.3|34718.7|34724.8|34721.2|34721.8|34718.2|9
1650618020000|2022-04-22 09:00:20|34721.8|34718.2|34719.8|34716.2|34722.8|34719.2|34719.3|34715.7|9
1650618030000|2022-04-22 09:00:30|34720.3|34716.7|34718.8|34715.2|34720.3|34716.7|34715.8|34712.2|16
1650618040000|2022-04-22 09:00:40|34719.3|34715.7|34720.3|34716.7|34720.8|34717.2|34717.8|34714.2|13
1650618050000|2022-04-22 09:00:50|34719.8|34716.2|34725.8|34722.2|34726.3|34722.7|34719.3|34715.7|7
1650618060000|2022-04-22 09:01:00|34726.3|34722.7|34725.8|34722.2|34726.3|34722.7|34723.3|34719.7|7
1650618070000|2022-04-22 09:01:10|34725.3|34721.7|34721.8|34718.2|34726.3|34722.7|34720.8|34717.2|11
1650618080000|2022-04-22 09:01:20|34721.3|34717.7|34721.8|34718.2|34722.8|34719.2|34720.3|34716.7|3
1650618090000|2022-04-22 09:01:30|34721.3|34717.7|34719.8|34716.2|34722.8|34719.2|34718.8|34715.2|8
1650618100000|2022-04-22 09:01:40|34718.8|34715.2|34715.8|34712.2|34719.8|34716.2|34715.8|34712.2|17
1650618110000|2022-04-22 09:01:50|34716.3|34712.7|34716.8|34713.2|34716.8|34713.2|34714.8|34711.2|1
1650618120000|2022-04-22 09:02:00|34714.8|34711.2|34712.8|34709.2|34715.3|34711.7|34712.8|34709.2|7
1650618130000|2022-04-22 09:02:10|34712.3|34708.7|34715.3|34711.7|34715.3|34711.7|34712.3|34708.7|7
1650618140000|2022-04-22 09:02:20|34716.8|34713.2|34717.8|34714.2|34719.8|34716.2|34715.8|34712.2|13
1650618150000|2022-04-22 09:02:30|34717.3|34713.7|34719.8|34716.2|34719.8|34716.2|34716.8|34713.2|1
1650618160000|2022-04-22 09:02:40|34718.8|34715.2|34716.8|34713.2|34719.8|34716.2|34716.8|34713.2|2
1650618170000|2022-04-22 09:02:50|34717.3|34713.7|34717.8|34714.2|34718.3|34714.7|34714.3|34710.7|6
1650618180000|2022-04-22 09:03:00|34718.3|34714.7|34718.8|34715.2|34720.8|34717.2|34716.8|34713.2|15
1650618190000|2022-04-22 09:03:10|34719.3|34715.7|34713.3|34709.7|34719.8|34716.2|34712.3|34708.7|23
1650618200000|2022-04-22 09:03:20|34712.8|34709.2|34711.8|34708.2|34714.8|34711.2|34710.8|34707.2|33
1650618210000|2022-04-22 09:03:30|34711.3|34707.7|34715.3|34711.7|34715.8|34712.2|34711.3|34707.7|30
1650618220000|2022-04-22 09:03:40|34714.8|34711.2|34719.8|34716.2|34720.8|34717.2|34714.8|34711.2|31
1650618230000|2022-04-22 09:03:50|34720.3|34716.7|34719.3|34715.7|34724.8|34721.2|34719.3|34715.7|27
1650618240000|2022-04-22 09:04:00|34719.8|34716.2|34720.8|34717.2|34721.8|34718.2|34719.3|34715.7|9
1650618250000|2022-04-22 09:04:10|34721.3|34717.7|34724.8|34721.2|34724.8|34721.2|34719.8|34716.2|5
1650618260000|2022-04-22 09:04:20|34724.3|34720.7|34725.8|34722.2|34726.8|34723.2|34723.8|34720.2|14
1650618270000|2022-04-22 09:04:30|34726.3|34722.7|34728.8|34725.2|34729.8|34726.2|34725.8|34722.2|9
1650618280000|2022-04-22 09:04:40|34729.3|34725.7|34726.8|34723.2|34729.3|34725.7|34726.3|34722.7|11
1650618290000|2022-04-22 09:04:50|34726.3|34722.7|34722.8|34719.2|34726.3|34722.7|34721.3|34717.7|9
1650618300000|2022-04-22 09:05:00|34723.3|34719.7|34728.8|34725.2|34729.3|34725.7|34723.3|34719.7|13
1650618310000|2022-04-22 09:05:10|34729.3|34725.7|34726.3|34722.7|34729.8|34726.2|34724.8|34721.2|6
1650618320000|2022-04-22 09:05:20|34726.8|34723.2|34727.8|34724.2|34728.3|34724.7|34725.8|34722.2|9
1650618330000|2022-04-22 09:05:30|34726.8|34723.2|34731.8|34728.2|34731.8|34728.2|34726.8|34723.2|6
1650618340000|2022-04-22 09:05:40|34731.3|34727.7|34732.3|34728.7|34736.8|34733.2|34731.3|34727.7|33
1650618350000|2022-04-22 09:05:50|34731.8|34728.2|34736.8|34733.2|34736.8|34733.2|34730.8|34727.2|5
1650618360000|2022-04-22 09:06:00|34736.3|34732.7|34738.3|34734.7|34738.8|34735.2|34735.8|34732.2|6
1650618370000|2022-04-22 09:06:10|34736.8|34733.2|34741.8|34738.2|34743.8|34740.2|34736.8|34733.2|10
1650618380000|2022-04-22 09:06:20|34740.8|34737.2|34743.8|34740.2|34744.8|34741.2|34740.8|34737.2|5
1650618390000|2022-04-22 09:06:30|34744.3|34740.7|34733.8|34730.2|34744.3|34740.7|34733.3|34729.7|14
1650618400000|2022-04-22 09:06:40|34733.3|34729.7|34733.8|34730.2|34734.8|34731.2|34732.3|34728.7|10
1650618410000|2022-04-22 09:06:50|34734.3|34730.7|34729.8|34726.2|34734.8|34731.2|34729.8|34726.2|23
1650618420000|2022-04-22 09:07:00|34730.3|34726.7|34735.3|34731.7|34735.8|34732.2|34728.8|34725.2|18
1650618430000|2022-04-22 09:07:10|34735.8|34732.2|34737.3|34733.7|34738.3|34734.7|34735.3|34731.7|5
1650618440000|2022-04-22 09:07:20|34737.8|34734.2|34737.8|34734.2|34741.8|34738.2|34737.3|34733.7|8
1650618450000|2022-04-22 09:07:30|34738.3|34734.7|34736.8|34733.2|34738.3|34734.7|34735.8|34732.2|7
1650618460000|2022-04-22 09:07:40|34736.3|34732.7|34738.8|34735.2|34739.8|34736.2|34736.3|34732.7|12
1650618470000|2022-04-22 09:07:50|34738.3|34734.7|34734.3|34730.7|34739.3|34735.7|34732.8|34729.2|69
1650618480000|2022-04-22 09:08:00|34734.8|34731.2|34737.8|34734.2|34739.3|34735.7|34734.8|34731.2|4
1650618490000|2022-04-22 09:08:10|34737.3|34733.7|34733.8|34730.2|34737.8|34734.2|34733.8|34730.2|1
1650618500000|2022-04-22 09:08:20|34734.3|34730.7|34732.8|34729.2|34734.8|34731.2|34731.8|34728.2|6
1650618510000|2022-04-22 09:08:30|34733.3|34729.7|34731.8|34728.2|34733.8|34730.2|34730.8|34727.2|4
1650618520000|2022-04-22 09:08:40|34731.3|34727.7|34730.8|34727.2|34731.8|34728.2|34728.8|34725.2|2
1650618530000|2022-04-22 09:08:50|34731.3|34727.7|34726.8|34723.2|34731.3|34727.7|34726.3|34722.7|6
1650618540000|2022-04-22 09:09:00|34726.3|34722.7|34719.8|34716.2|34727.8|34724.2|34719.8|34716.2|6
1650618550000|2022-04-22 09:09:10|34720.3|34716.7|34717.8|34714.2|34720.8|34717.2|34717.3|34713.7|3
1650618560000|2022-04-22 09:09:20|34718.3|34714.7|34726.8|34723.2|34727.8|34724.2|34718.3|34714.7|16
1650618570000|2022-04-22 09:09:30|34726.3|34722.7|34725.8|34722.2|34726.8|34723.2|34722.8|34719.2|8
1650618580000|2022-04-22 09:09:40|34726.3|34722.7|34727.8|34724.2|34727.8|34724.2|34725.8|34722.2|1
1650618590000|2022-04-22 09:09:50|34728.3|34724.7|34727.8|34724.2|34728.8|34725.2|34726.8|34723.2|1
1650618600000|2022-04-22 09:10:00|34728.3|34724.7|34735.8|34732.2|34736.3|34732.7|34728.3|34724.7|8
1650618610000|2022-04-22 09:10:10|34735.3|34731.7|34733.8|34730.2|34735.8|34732.2|34732.8|34729.2|9
1650618620000|2022-04-22 09:10:20|34734.3|34730.7|34732.8|34729.2|34734.8|34731.2|34730.8|34727.2|9
1650618630000|2022-04-22 09:10:30|34732.3|34728.7|34732.8|34729.2|34734.8|34731.2|34730.8|34727.2|10
1650618640000|2022-04-22 09:10:40|34731.8|34728.2|34730.8|34727.2|34733.8|34730.2|34729.8|34726.2|3
1650618650000|2022-04-22 09:10:50|34730.3|34726.7|34731.3|34727.7|34731.3|34727.7|34728.8|34725.2|5
1650618660000|2022-04-22 09:11:00|34730.8|34727.2|34732.3|34728.7|34732.3|34728.7|34729.8|34726.2|9
1650618670000|2022-04-22 09:11:10|34732.8|34729.2|34733.8|34730.2|34734.8|34731.2|34732.8|34729.2|0
1650618680000|2022-04-22 09:11:20|34734.3|34730.7|34735.3|34731.7|34735.8|34732.2|34732.8|34729.2|8
1650618690000|2022-04-22 09:11:30|34735.8|34732.2|34734.8|34731.2|34735.8|34732.2|34734.8|34731.2|4
1650618700000|2022-04-22 09:11:40|34735.3|34731.7|34734.8|34731.2|34735.8|34732.2|34734.8|34731.2|12
1650618710000|2022-04-22 09:11:50|34735.3|34731.7|34739.8|34736.2|34739.8|34736.2|34734.8|34731.2|12
1650618720000|2022-04-22 09:12:00|34739.3|34735.7|34739.8|34736.2|34741.3|34737.7|34738.3|34734.7|10
1650618730000|2022-04-22 09:12:10|34740.3|34736.7|34739.8|34736.2|34740.3|34736.7|34739.3|34735.7|1
1650618740000|2022-04-22 09:12:20|34740.3|34736.7|34744.8|34741.2|34744.8|34741.2|34740.3|34736.7|9
1650618750000|2022-04-22 09:12:30|34745.3|34741.7|34743.8|34740.2|34746.3|34742.7|34742.8|34739.2|14
1650618760000|2022-04-22 09:12:40|34744.3|34740.7|34742.8|34739.2|34745.8|34742.2|34742.8|34739.2|3
1650618770000|2022-04-22 09:12:50|34742.3|34738.7|34744.3|34740.7|34744.3|34740.7|34741.8|34738.2|2
1650618780000|2022-04-22 09:13:00|34743.8|34740.2|34741.8|34738.2|34744.8|34741.2|34741.8|34738.2|5
1650618790000|2022-04-22 09:13:10|34741.3|34737.7|34741.8|34738.2|34742.8|34739.2|34740.8|34737.2|1
1650618800000|2022-04-22 09:13:20|34742.3|34738.7|34742.8|34739.2|34744.3|34740.7|34742.3|34738.7|2
1650618810000|2022-04-22 09:13:30|34743.3|34739.7|34742.3|34738.7|34743.8|34740.2|34741.8|34738.2|0
1650618820000|2022-04-22 09:13:40|34742.8|34739.2|34743.3|34739.7|34743.3|34739.7|34741.8|34738.2|2
1650618830000|2022-04-22 09:13:50|34742.8|34739.2|34742.8|34739.2|34745.3|34741.7|34742.8|34739.2|7
1650618840000|2022-04-22 09:14:00|34742.3|34738.7|34745.3|34741.7|34745.8|34742.2|34742.3|34738.7|6
1650618850000|2022-04-22 09:14:10|34744.8|34741.2|34743.8|34740.2|34744.8|34741.2|34742.3|34738.7|3
1650618860000|2022-04-22 09:14:20|34743.3|34739.7|34740.8|34737.2|34743.8|34740.2|34740.8|34737.2|1
1650618870000|2022-04-22 09:14:30|34740.3|34736.7|34739.8|34736.2|34740.3|34736.7|34738.8|34735.2|4
1650618880000|2022-04-22 09:14:40|34739.3|34735.7|34738.8|34735.2|34739.8|34736.2|34737.8|34734.2|3
1650618890000|2022-04-22 09:14:50|34738.3|34734.7|34740.8|34737.2|34741.8|34738.2|34737.8|34734.2|4
1650618900000|2022-04-22 09:15:00|34740.3|34736.7|34742.8|34739.2|34743.8|34740.2|34739.8|34736.2|2
1650618910000|2022-04-22 09:15:10|34743.3|34739.7|34740.8|34737.2|34745.8|34742.2|34740.8|34737.2|23
1650618920000|2022-04-22 09:15:20|34741.3|34737.7|34740.8|34737.2|34741.3|34737.7|34740.8|34737.2|0
1650618930000|2022-04-22 09:15:30|34741.3|34737.7|34744.8|34741.2|34744.8|34741.2|34740.8|34737.2|4
1650618940000|2022-04-22 09:15:40|34744.3|34740.7|34743.8|34740.2|34744.8|34741.2|34741.8|34738.2|2
1650618950000|2022-04-22 09:15:50|34743.3|34739.7|34743.8|34740.2|34743.8|34740.2|34742.8|34739.2|0
1650618960000|2022-04-22 09:16:00|34743.3|34739.7|34743.8|34740.2|34743.8|34740.2|34739.8|34736.2|17
1650618970000|2022-04-22 09:16:10|34744.3|34740.7|34747.8|34744.2|34747.8|34744.2|34742.8|34739.2|9
1650618980000|2022-04-22 09:16:20|34747.3|34743.7|34744.8|34741.2|34747.8|34744.2|34744.8|34741.2|2
1650618990000|2022-04-22 09:16:30|34744.3|34740.7|34742.8|34739.2|34744.3|34740.7|34742.3|34738.7|0
1650619000000|2022-04-22 09:16:40|34743.3|34739.7|34744.3|34740.7|34745.8|34742.2|34743.3|34739.7|11
1650619010000|2022-04-22 09:16:50|34744.8|34741.2|34744.8|34741.2|34744.8|34741.2|34743.8|34740.2|1
1650619020000|2022-04-22 09:17:00|34744.3|34740.7|34748.8|34745.2|34748.8|34745.2|34744.3|34740.7|2
1650619030000|2022-04-22 09:17:10|34748.3|34744.7|34741.8|34738.2|34748.8|34745.2|34740.3|34736.7|35
1650619040000|2022-04-22 09:17:20|34741.3|34737.7|34740.8|34737.2|34742.3|34738.7|34737.8|34734.2|9
1650619050000|2022-04-22 09:17:30|34740.3|34736.7|34737.8|34734.2|34740.8|34737.2|34735.8|34732.2|7
1650619060000|2022-04-22 09:17:40|34738.3|34734.7|34739.3|34735.7|34739.3|34735.7|34737.8|34734.2|2
1650619070000|2022-04-22 09:17:50|34738.8|34735.2|34737.8|34734.2|34740.8|34737.2|34736.8|34733.2|10
1650619080000|2022-04-22 09:18:00|34737.3|34733.7|34735.8|34732.2|34738.8|34735.2|34732.8|34729.2|12
1650619090000|2022-04-22 09:18:10|34736.3|34732.7|34736.8|34733.2|34739.3|34735.7|34736.3|34732.7|8
1650619100000|2022-04-22 09:18:20|34737.8|34734.2|34738.8|34735.2|34738.8|34735.2|34736.8|34733.2|2
1650619110000|2022-04-22 09:18:30|34738.3|34734.7|34738.3|34734.7|34738.8|34735.2|34737.8|34734.2|3
1650619120000|2022-04-22 09:18:40|34738.8|34735.2|34736.8|34733.2|34739.8|34736.2|34736.8|34733.2|5
1650619130000|2022-04-22 09:18:50|34737.3|34733.7|34739.8|34736.2|34740.8|34737.2|34736.8|34733.2|8
1650619140000|2022-04-22 09:19:00|34740.3|34736.7|34740.8|34737.2|34741.3|34737.7|34739.3|34735.7|1
1650619150000|2022-04-22 09:19:10|34741.3|34737.7|34741.8|34738.2|34743.8|34740.2|34739.8|34736.2|8
1650619160000|2022-04-22 09:19:20|34742.3|34738.7|34745.8|34742.2|34745.8|34742.2|34742.3|34738.7|4
1650619170000|2022-04-22 09:19:30|34745.3|34741.7|34746.3|34742.7|34746.8|34743.2|34745.3|34741.7|1
1650619180000|2022-04-22 09:19:40|34745.8|34742.2|34742.8|34739.2|34745.8|34742.2|34740.8|34737.2|15
1650619190000|2022-04-22 09:19:50|34743.3|34739.7|34742.8|34739.2|34745.3|34741.7|34742.8|34739.2|0
1650619200000|2022-04-22 09:20:00|34742.3|34738.7|34743.8|34740.2|34744.8|34741.2|34742.3|34738.7|3
1650619210000|2022-04-22 09:20:10|34742.8|34739.2|34740.8|34737.2|34742.8|34739.2|34739.8|34736.2|6
1650619220000|2022-04-22 09:20:20|34741.3|34737.7|34740.8|34737.2|34741.3|34737.7|34740.3|34736.7|5
1650619230000|2022-04-22 09:20:30|34740.3|34736.7|34735.8|34732.2|34741.3|34737.7|34734.8|34731.2|14
1650619240000|2022-04-22 09:20:40|34735.3|34731.7|34737.8|34734.2|34737.8|34734.2|34735.3|34731.7|9
1650619250000|2022-04-22 09:20:50|34738.3|34734.7|34740.8|34737.2|34741.3|34737.7|34737.3|34733.7|3
1650619260000|2022-04-22 09:21:00|34741.3|34737.7|34744.8|34741.2|34745.8|34742.2|34740.8|34737.2|7
1650619270000|2022-04-22 09:21:10|34744.3|34740.7|34740.8|34737.2|34744.3|34740.7|34740.3|34736.7|7
1650619280000|2022-04-22 09:21:20|34740.3|34736.7|34741.8|34738.2|34741.8|34738.2|34736.3|34732.7|15
1650619290000|2022-04-22 09:21:30|34741.3|34737.7|34739.8|34736.2|34742.8|34739.2|34739.3|34735.7|4
1650619300000|2022-04-22 09:21:40|34739.3|34735.7|34740.8|34737.2|34741.3|34737.7|34733.3|34729.7|5
1650619310000|2022-04-22 09:21:50|34741.3|34737.7|34740.8|34737.2|34743.3|34739.7|34738.8|34735.2|4
1650619320000|2022-04-22 09:22:00|34740.3|34736.7|34733.3|34729.7|34740.3|34736.7|34732.8|34729.2|6
1650619330000|2022-04-22 09:22:10|34732.8|34729.2|34732.8|34729.2|34733.8|34730.2|34730.8|34727.2|10
1650619340000|2022-04-22 09:22:20|34732.3|34728.7|34739.8|34736.2|34740.8|34737.2|34732.3|34728.7|10
1650619350000|2022-04-22 09:22:30|34739.3|34735.7|34740.8|34737.2|34742.3|34738.7|34738.8|34735.2|4
1650619360000|2022-04-22 09:22:40|34740.3|34736.7|34735.8|34732.2|34740.8|34737.2|34734.8|34731.2|5
1650619370000|2022-04-22 09:22:50|34736.3|34732.7|34731.8|34728.2|34736.8|34733.2|34731.8|34728.2|5
1650619380000|2022-04-22 09:23:00|34732.3|34728.7|34733.3|34729.7|34735.8|34732.2|34731.3|34727.7|21
1650619390000|2022-04-22 09:23:10|34734.8|34731.2|34734.8|34731.2|34734.8|34731.2|34732.8|34729.2|6
1650619400000|2022-04-22 09:23:20|34734.3|34730.7|34734.3|34730.7|34734.8|34731.2|34733.8|34730.2|2
1650619410000|2022-04-22 09:23:30|34734.8|34731.2|34735.8|34732.2|34739.3|34735.7|34734.3|34730.7|7
1650619420000|2022-04-22 09:23:40|34736.3|34732.7|34736.8|34733.2|34736.8|34733.2|34735.3|34731.7|6
1650619430000|2022-04-22 09:23:50|34736.3|34732.7|34728.3|34724.7|34736.3|34732.7|34727.8|34724.2|6
1650619440000|2022-04-22 09:24:00|34727.8|34724.2|34718.3|34714.7|34729.8|34726.2|34717.3|34713.7|21
1650619450000|2022-04-22 09:24:10|34718.8|34715.2|34719.8|34716.2|34722.3|34718.7|34717.3|34713.7|33
1650619460000|2022-04-22 09:24:20|34719.3|34715.7|34720.8|34717.2|34721.3|34717.7|34717.8|34714.2|6
1650619470000|2022-04-22 09:24:30|34719.8|34716.2|34724.3|34720.7|34725.8|34722.2|34719.8|34716.2|29
1650619480000|2022-04-22 09:24:40|34724.8|34721.2|34727.3|34723.7|34727.8|34724.2|34723.3|34719.7|27
1650619490000|2022-04-22 09:24:50|34726.8|34723.2|34729.3|34725.7|34729.3|34725.7|34726.8|34723.2|5
1650619500000|2022-04-22 09:25:00|34729.8|34726.2|34731.8|34728.2|34731.8|34728.2|34729.8|34726.2|6
1650619510000|2022-04-22 09:25:10|34731.3|34727.7|34739.8|34736.2|34739.8|34736.2|34730.8|34727.2|8
1650619520000|2022-04-22 09:25:20|34739.3|34735.7|34736.8|34733.2|34740.8|34737.2|34736.8|34733.2|4
1650619530000|2022-04-22 09:25:30|34736.3|34732.7|34733.3|34729.7|34736.3|34732.7|34732.8|34729.2|3
1650619540000|2022-04-22 09:25:40|34733.8|34730.2|34735.8|34732.2|34736.8|34733.2|34733.8|34730.2|7
1650619550000|2022-04-22 09:25:50|34735.3|34731.7|34737.8|34734.2|34737.8|34734.2|34735.3|34731.7|2
1650619560000|2022-04-22 09:26:00|34737.3|34733.7|34737.3|34733.7|34740.8|34737.2|34737.3|34733.7|11
1650619570000|2022-04-22 09:26:10|34736.8|34733.2|34733.8|34730.2|34736.8|34733.2|34733.8|34730.2|1
1650619580000|2022-04-22 09:26:20|34734.3|34730.7|34733.3|34729.7|34734.3|34730.7|34732.8|34729.2|1
1650619590000|2022-04-22 09:26:30|34732.3|34728.7|34731.8|34728.2|34732.3|34728.7|34728.3|34724.7|14
1650619600000|2022-04-22 09:26:40|34732.3|34728.7|34735.8|34732.2|34735.8|34732.2|34732.3|34728.7|1
1650619610000|2022-04-22 09:26:50|34735.3|34731.7|34732.8|34729.2|34735.3|34731.7|34730.8|34727.2|6
1650619620000|2022-04-22 09:27:00|34732.3|34728.7|34737.8|34734.2|34739.8|34736.2|34732.3|34728.7|13
1650619630000|2022-04-22 09:27:10|34738.3|34734.7|34735.8|34732.2|34738.3|34734.7|34734.8|34731.2|5
1650619640000|2022-04-22 09:27:20|34736.3|34732.7|34736.8|34733.2|34736.8|34733.2|34734.3|34730.7|3
1650619650000|2022-04-22 09:27:30|34737.3|34733.7|34738.3|34734.7|34739.3|34735.7|34736.8|34733.2|3
1650619660000|2022-04-22 09:27:40|34737.8|34734.2|34735.3|34731.7|34737.8|34734.2|34735.3|34731.7|9
1650619670000|2022-04-22 09:27:50|34734.3|34730.7|34734.8|34731.2|34735.3|34731.7|34733.8|34730.2|6
1650619680000|2022-04-22 09:28:00|34734.3|34730.7|34731.3|34727.7|34737.3|34733.7|34730.8|34727.2|19
1650619690000|2022-04-22 09:28:10|34731.8|34728.2|34735.8|34732.2|34736.8|34733.2|34731.3|34727.7|12
1650619700000|2022-04-22 09:28:20|34736.3|34732.7|34735.8|34732.2|34737.3|34733.7|34734.8|34731.2|8
1650619710000|2022-04-22 09:28:30|34736.3|34732.7|34736.3|34732.7|34737.3|34733.7|34735.8|34732.2|1
1650619720000|2022-04-22 09:28:40|34735.8|34732.2|34733.8|34730.2|34735.8|34732.2|34731.3|34727.7|8
1650619730000|2022-04-22 09:28:50|34734.3|34730.7|34735.8|34732.2|34737.3|34733.7|34732.8|34729.2|3
1650619740000|2022-04-22 09:29:00|34735.3|34731.7|34733.8|34730.2|34735.3|34731.7|34733.3|34729.7|2
1650619750000|2022-04-22 09:29:10|34734.3|34730.7|34731.8|34728.2|34734.3|34730.7|34730.8|34727.2|7
1650619760000|2022-04-22 09:29:20|34731.3|34727.7|34731.8|34728.2|34732.3|34728.7|34730.8|34727.2|1
1650619770000|2022-04-22 09:29:30|34731.3|34727.7|34726.3|34722.7|34731.8|34728.2|34725.8|34722.2|9
1650619780000|2022-04-22 09:29:40|34729.8|34726.2|34731.8|34728.2|34732.8|34729.2|34729.8|34726.2|9
1650619790000|2022-04-22 09:29:50|34732.3|34728.7|34733.8|34730.2|34733.8|34730.2|34731.8|34728.2|3
1650619800000|2022-04-22 09:30:00|34734.3|34730.7|34741.8|34738.2|34742.3|34738.7|34734.3|34730.7|34
1650619810000|2022-04-22 09:30:10|34742.3|34738.7|34741.8|34738.2|34745.3|34741.7|34741.3|34737.7|13
1650619820000|2022-04-22 09:30:20|34742.3|34738.7|34741.8|34738.2|34744.8|34741.2|34741.8|34738.2|2
1650619830000|2022-04-22 09:30:30|34742.3|34738.7|34742.3|34738.7|34742.8|34739.2|34740.8|34737.2|2
1650619840000|2022-04-22 09:30:40|34741.8|34738.2|34748.8|34745.2|34749.3|34745.7|34741.8|34738.2|13
1650619850000|2022-04-22 09:30:50|34749.3|34745.7|34749.8|34746.2|34750.3|34746.7|34745.3|34741.7|18
1650619860000|2022-04-22 09:31:00|34750.3|34746.7|34747.3|34743.7|34750.3|34746.7|34745.8|34742.2|9
1650619870000|2022-04-22 09:31:10|34747.8|34744.2|34750.8|34747.2|34751.3|34747.7|34747.8|34744.2|21
1650619880000|2022-04-22 09:31:20|34750.3|34746.7|34744.8|34741.2|34750.8|34747.2|34742.8|34739.2|35
1650619890000|2022-04-22 09:31:30|34744.3|34740.7|34743.8|34740.2|34744.8|34741.2|34741.8|34738.2|3
1650619900000|2022-04-22 09:31:40|34744.3|34740.7|34745.3|34741.7|34745.8|34742.2|34743.3|34739.7|1
1650619910000|2022-04-22 09:31:50|34744.8|34741.2|34745.3|34741.7|34745.8|34742.2|34743.8|34740.2|3
1650619920000|2022-04-22 09:32:00|34745.8|34742.2|34750.8|34747.2|34752.3|34748.7|34745.3|34741.7|17
1650619930000|2022-04-22 09:32:10|34750.3|34746.7|34743.3|34739.7|34750.8|34747.2|34742.8|34739.2|12
1650619940000|2022-04-22 09:32:20|34743.8|34740.2|34745.3|34741.7|34745.3|34741.7|34741.8|34738.2|7
1650619950000|2022-04-22 09:32:30|34745.8|34742.2|34745.8|34742.2|34747.8|34744.2|34745.3|34741.7|5
1650619960000|2022-04-22 09:32:40|34745.3|34741.7|34744.3|34740.7|34745.8|34742.2|34741.8|34738.2|4
1650619970000|2022-04-22 09:32:50|34743.8|34740.2|34743.8|34740.2|34745.3|34741.7|34742.3|34738.7|5
1650619980000|2022-04-22 09:33:00|34743.3|34739.7|34741.3|34737.7|34743.3|34739.7|34740.8|34737.2|3
1650619990000|2022-04-22 09:33:10|34740.8|34737.2|34737.8|34734.2|34741.3|34737.7|34735.8|34732.2|11
1650620000000|2022-04-22 09:33:20|34737.3|34733.7|34738.3|34734.7|34739.8|34736.2|34735.3|34731.7|15
1650620010000|2022-04-22 09:33:30|34738.8|34735.2|34737.8|34734.2|34738.8|34735.2|34737.3|34733.7|5
1650620020000|2022-04-22 09:33:40|34737.3|34733.7|34736.8|34733.2|34737.8|34734.2|34734.8|34731.2|5
1650620030000|2022-04-22 09:33:50|34737.3|34733.7|34736.8|34733.2|34737.8|34734.2|34734.8|34731.2|1
1650620040000|2022-04-22 09:34:00|34736.3|34732.7|34735.3|34731.7|34736.3|34732.7|34734.8|34731.2|0
1650620050000|2022-04-22 09:34:10|34735.8|34732.2|34737.3|34733.7|34739.8|34736.2|34735.8|34732.2|4
1650620060000|2022-04-22 09:34:20|34737.8|34734.2|34737.3|34733.7|34737.8|34734.2|34735.8|34732.2|1
1650620070000|2022-04-22 09:34:30|34736.3|34732.7|34737.8|34734.2|34738.3|34734.7|34735.3|34731.7|12
1650620080000|2022-04-22 09:34:40|34738.3|34734.7|34728.3|34724.7|34740.3|34736.7|34728.3|34724.7|33
1650620090000|2022-04-22 09:34:50|34729.3|34725.7|34732.3|34728.7|34734.8|34731.2|34728.8|34725.2|18
1650620100000|2022-04-22 09:35:00|34731.8|34728.2|34733.8|34730.2|34734.8|34731.2|34728.8|34725.2|32
1650620110000|2022-04-22 09:35:10|34734.3|34730.7|34734.8|34731.2|34736.3|34732.7|34733.3|34729.7|18
1650620120000|2022-04-22 09:35:20|34735.3|34731.7|34733.3|34729.7|34735.8|34732.2|34733.3|34729.7|4
1650620130000|2022-04-22 09:35:30|34733.8|34730.2|34734.8|34731.2|34734.8|34731.2|34733.8|34730.2|5
1650620140000|2022-04-22 09:35:40|34735.3|34731.7|34732.8|34729.2|34735.3|34731.7|34730.8|34727.2|2
1650620150000|2022-04-22 09:35:50|34732.3|34728.7|34731.8|34728.2|34732.8|34729.2|34731.3|34727.7|2
1650620160000|2022-04-22 09:36:00|34732.3|34728.7|34728.8|34725.2|34732.8|34729.2|34728.8|34725.2|0
1650620170000|2022-04-22 09:36:10|34729.3|34725.7|34729.3|34725.7|34729.8|34726.2|34728.8|34725.2|0
1650620180000|2022-04-22 09:36:20|34729.8|34726.2|34731.8|34728.2|34732.3|34728.7|34727.3|34723.7|4
1650620190000|2022-04-22 09:36:30|34731.3|34727.7|34731.8|34728.2|34732.8|34729.2|34729.8|34726.2|2
1650620200000|2022-04-22 09:36:40|34731.3|34727.7|34730.8|34727.2|34731.8|34728.2|34730.3|34726.7|0
1650620210000|2022-04-22 09:36:50|34730.3|34726.7|34730.8|34727.2|34733.3|34729.7|34729.8|34726.2|9
1650620220000|2022-04-22 09:37:00|34731.3|34727.7|34731.8|34728.2|34732.3|34728.7|34729.8|34726.2|3
1650620230000|2022-04-22 09:37:10|34730.8|34727.2|34730.3|34726.7|34731.8|34728.2|34729.8|34726.2|0
1650620240000|2022-04-22 09:37:20|34729.8|34726.2|34729.8|34726.2|34730.3|34726.7|34727.3|34723.7|8
1650620250000|2022-04-22 09:37:30|34729.3|34725.7|34729.8|34726.2|34730.3|34726.7|34727.3|34723.7|18
1650620260000|2022-04-22 09:37:40|34729.3|34725.7|34727.3|34723.7|34729.3|34725.7|34727.3|34723.7|4
1650620270000|2022-04-22 09:37:50|34728.3|34724.7|34727.3|34723.7|34729.8|34726.2|34727.3|34723.7|12
1650620280000|2022-04-22 09:38:00|34726.8|34723.2|34726.8|34723.2|34728.8|34725.2|34726.8|34723.2|0
1650620290000|2022-04-22 09:38:10|34727.3|34723.7|34728.8|34725.2|34729.8|34726.2|34726.8|34723.2|0
1650620300000|2022-04-22 09:38:20|34728.3|34724.7|34724.3|34720.7|34728.3|34724.7|34722.8|34719.2|15
1650620310000|2022-04-22 09:38:30|34723.8|34720.2|34722.8|34719.2|34723.8|34720.2|34719.3|34715.7|29
1650620320000|2022-04-22 09:38:40|34723.3|34719.7|34724.3|34720.7|34724.8|34721.2|34722.8|34719.2|12
1650620330000|2022-04-22 09:38:50|34724.8|34721.2|34726.3|34722.7|34726.3|34722.7|34724.8|34721.2|5
1650620340000|2022-04-22 09:39:00|34728.3|34724.7|34735.3|34731.7|34735.8|34732.2|34728.3|34724.7|38
1650620350000|2022-04-22 09:39:10|34735.8|34732.2|34733.3|34729.7|34735.8|34732.2|34732.8|34729.2|4
1650620360000|2022-04-22 09:39:20|34732.8|34729.2|34734.3|34730.7|34734.8|34731.2|34730.8|34727.2|5
1650620370000|2022-04-22 09:39:30|34733.8|34730.2|34731.3|34727.7|34736.3|34732.7|34731.3|34727.7|9
1650620380000|2022-04-22 09:39:40|34731.8|34728.2|34732.8|34729.2|34732.8|34729.2|34730.8|34727.2|12
1650620390000|2022-04-22 09:39:50|34733.3|34729.7|34735.8|34732.2|34735.8|34732.2|34732.8|34729.2|2
1650620400000|2022-04-22 09:40:00|34735.3|34731.7|34736.8|34733.2|34736.8|34733.2|34732.8|34729.2|7
1650620410000|2022-04-22 09:40:10|34736.3|34732.7|34734.8|34731.2|34737.8|34734.2|34733.8|34730.2|9
1650620420000|2022-04-22 09:40:20|34735.3|34731.7|34734.8|34731.2|34735.8|34732.2|34733.3|34729.7|0
1650620430000|2022-04-22 09:40:30|34733.8|34730.2|34735.8|34732.2|34738.3|34734.7|34733.8|34730.2|13
1650620440000|2022-04-22 09:40:40|34736.3|34732.7|34735.8|34732.2|34738.3|34734.7|34735.8|34732.2|4
1650620450000|2022-04-22 09:40:50|34735.3|34731.7|34734.8|34731.2|34735.8|34732.2|34734.3|34730.7|4
1650620460000|2022-04-22 09:41:00|34735.3|34731.7|34734.8|34731.2|34735.8|34732.2|34732.3|34728.7|12
1650620470000|2022-04-22 09:41:10|34735.3|34731.7|34734.8|34731.2|34736.8|34733.2|34733.8|34730.2|8
1650620480000|2022-04-22 09:41:20|34734.3|34730.7|34731.8|34728.2|34734.3|34730.7|34731.3|34727.7|7
1650620490000|2022-04-22 09:41:30|34731.3|34727.7|34731.8|34728.2|34732.3|34728.7|34730.8|34727.2|6
1650620500000|2022-04-22 09:41:40|34731.3|34727.7|34730.8|34727.2|34731.8|34728.2|34730.3|34726.7|2
1650620510000|2022-04-22 09:41:50|34731.3|34727.7|34732.8|34729.2|34733.3|34729.7|34730.8|34727.2|4
1650620520000|2022-04-22 09:42:00|34733.3|34729.7|34732.8|34729.2|34734.3|34730.7|34730.8|34727.2|13
1650620530000|2022-04-22 09:42:10|34732.3|34728.7|34732.3|34728.7|34733.8|34730.2|34729.3|34725.7|17
1650620540000|2022-04-22 09:42:20|34732.8|34729.2|34736.8|34733.2|34736.8|34733.2|34732.8|34729.2|7
1650620550000|2022-04-22 09:42:30|34737.3|34733.7|34736.8|34733.2|34739.3|34735.7|34736.8|34733.2|4
1650620560000|2022-04-22 09:42:40|34736.3|34732.7|34737.3|34733.7|34740.8|34737.2|34736.3|34732.7|5
1650620570000|2022-04-22 09:42:50|34737.8|34734.2|34740.8|34737.2|34740.8|34737.2|34737.8|34734.2|8
1650620580000|2022-04-22 09:43:00|34740.3|34736.7|34740.8|34737.2|34740.8|34737.2|34738.8|34735.2|2
1650620590000|2022-04-22 09:43:10|34740.3|34736.7|34742.3|34738.7|34742.3|34738.7|34739.8|34736.2|3
1650620600000|2022-04-22 09:43:20|34741.8|34738.2|34741.3|34737.7|34742.8|34739.2|34740.8|34737.2|5
1650620610000|2022-04-22 09:43:30|34741.8|34738.2|34737.3|34733.7|34741.8|34738.2|34736.8|34733.2|3
1650620620000|2022-04-22 09:43:40|34738.8|34735.2|34738.8|34735.2|34739.8|34736.2|34738.8|34735.2|1
1650620630000|2022-04-22 09:43:50|34738.3|34734.7|34740.8|34737.2|34741.3|34737.7|34738.3|34734.7|17
1650620640000|2022-04-22 09:44:00|34740.3|34736.7|34741.8|34738.2|34742.8|34739.2|34740.3|34736.7|5
1650620650000|2022-04-22 09:44:10|34741.3|34737.7|34737.8|34734.2|34741.3|34737.7|34736.8|34733.2|4
1650620660000|2022-04-22 09:44:20|34737.3|34733.7|34737.3|34733.7|34739.8|34736.2|34736.3|34732.7|10
1650620670000|2022-04-22 09:44:30|34736.8|34733.2|34735.8|34732.2|34739.3|34735.7|34734.8|34731.2|1
1650620680000|2022-04-22 09:44:40|34735.3|34731.7|34733.3|34729.7|34735.8|34732.2|34733.3|34729.7|7
1650620690000|2022-04-22 09:44:50|34733.8|34730.2|34733.8|34730.2|34735.8|34732.2|34732.3|34728.7|4
1650620700000|2022-04-22 09:45:00|34733.3|34729.7|34730.8|34727.2|34733.8|34730.2|34730.8|34727.2|5
1650620710000|2022-04-22 09:45:10|34731.3|34727.7|34728.3|34724.7|34731.3|34727.7|34725.8|34722.2|29
1650620720000|2022-04-22 09:45:20|34727.8|34724.2|34726.8|34723.2|34729.8|34726.2|34726.3|34722.7|5
1650620730000|2022-04-22 09:45:30|34727.3|34723.7|34721.3|34717.7|34727.8|34724.2|34717.8|34714.2|42
1650620740000|2022-04-22 09:45:40|34720.8|34717.2|34715.8|34712.2|34721.8|34718.2|34712.8|34709.2|29
1650620750000|2022-04-22 09:45:50|34716.3|34712.7|34715.8|34712.2|34717.8|34714.2|34715.3|34711.7|9
1650620760000|2022-04-22 09:46:00|34716.3|34712.7|34719.8|34716.2|34719.8|34716.2|34715.3|34711.7|10
1650620770000|2022-04-22 09:46:10|34720.3|34716.7|34716.8|34713.2|34723.3|34719.7|34716.8|34713.2|19
1650620780000|2022-04-22 09:46:20|34717.8|34714.2|34719.3|34715.7|34720.8|34717.2|34716.3|34712.7|7
1650620790000|2022-04-22 09:46:30|34718.3|34714.7|34714.8|34711.2|34718.8|34715.2|34712.8|34709.2|7
1650620800000|2022-04-22 09:46:40|34714.3|34710.7|34713.8|34710.2|34716.8|34713.2|34712.8|34709.2|4
1650620810000|2022-04-22 09:46:50|34713.3|34709.7|34715.8|34712.2|34716.8|34713.2|34712.8|34709.2|15
1650620820000|2022-04-22 09:47:00|34716.3|34712.7|34718.3|34714.7|34718.8|34715.2|34715.8|34712.2|8
1650620830000|2022-04-22 09:47:10|34717.8|34714.2|34718.8|34715.2|34719.8|34716.2|34717.8|34714.2|1
1650620840000|2022-04-22 09:47:20|34717.8|34714.2|34719.8|34716.2|34720.3|34716.7|34717.8|34714.2|5
1650620850000|2022-04-22 09:47:30|34718.8|34715.2|34718.8|34715.2|34720.3|34716.7|34717.8|34714.2|6
1650620860000|2022-04-22 09:47:40|34718.3|34714.7|34719.8|34716.2|34719.8|34716.2|34715.8|34712.2|9
1650620870000|2022-04-22 09:47:50|34719.3|34715.7|34716.8|34713.2|34719.3|34715.7|34715.8|34712.2|2
1650620880000|2022-04-22 09:48:00|34717.3|34713.7|34714.8|34711.2|34717.3|34713.7|34714.8|34711.2|3
1650620890000|2022-04-22 09:48:10|34714.3|34710.7|34709.8|34706.2|34714.3|34710.7|34709.8|34706.2|9
1650620900000|2022-04-22 09:48:20|34709.3|34705.7|34713.8|34710.2|34713.8|34710.2|34709.3|34705.7|19
1650620910000|2022-04-22 09:48:30|34713.3|34709.7|34713.8|34710.2|34713.8|34710.2|34712.8|34709.2|2
1650620920000|2022-04-22 09:48:40|34713.3|34709.7|34711.8|34708.2|34713.8|34710.2|34711.8|34708.2|2
1650620930000|2022-04-22 09:48:50|34711.3|34707.7|34711.8|34708.2|34712.3|34708.7|34710.8|34707.2|4
1650620940000|2022-04-22 09:49:00|34712.3|34708.7|34719.8|34716.2|34722.3|34718.7|34711.8|34708.2|14
1650620950000|2022-04-22 09:49:10|34719.3|34715.7|34719.8|34716.2|34720.3|34716.7|34718.8|34715.2|11
1650620960000|2022-04-22 09:49:20|34719.3|34715.7|34718.8|34715.2|34719.8|34716.2|34717.8|34714.2|1
1650620970000|2022-04-22 09:49:30|34719.3|34715.7|34719.3|34715.7|34719.8|34716.2|34716.8|34713.2|2
1650620980000|2022-04-22 09:49:40|34719.8|34716.2|34719.8|34716.2|34719.8|34716.2|34718.8|34715.2|3
1650620990000|2022-04-22 09:49:50|34719.3|34715.7|34719.8|34716.2|34719.8|34716.2|34717.8|34714.2|2
1650621000000|2022-04-22 09:50:00|34719.3|34715.7|34717.8|34714.2|34720.8|34717.2|34716.8|34713.2|3
1650621010000|2022-04-22 09:50:10|34717.3|34713.7|34712.8|34709.2|34717.8|34714.2|34712.3|34708.7|15
1650621020000|2022-04-22 09:50:20|34712.3|34708.7|34708.8|34705.2|34713.8|34710.2|34704.8|34701.2|68
1650621030000|2022-04-22 09:50:30|34708.3|34704.7|34704.8|34701.2|34708.3|34704.7|34703.8|34700.2|17
1650621040000|2022-04-22 09:50:40|34704.3|34700.7|34704.8|34701.2|34705.3|34701.7|34702.8|34699.2|9
1650621050000|2022-04-22 09:50:50|34704.3|34700.7|34704.8|34701.2|34706.3|34702.7|34703.3|34699.7|11
1650621060000|2022-04-22 09:51:00|34705.3|34701.7|34700.8|34697.2|34705.8|34702.2|34700.8|34697.2|7
1650621070000|2022-04-22 09:51:10|34700.3|34696.7|34699.3|34695.7|34703.8|34700.2|34699.3|34695.7|19
1650621080000|2022-04-22 09:51:20|34698.8|34695.2|34700.8|34697.2|34701.8|34698.2|34698.8|34695.2|10
1650621090000|2022-04-22 09:51:30|34700.3|34696.7|34698.3|34694.7|34702.3|34698.7|34697.8|34694.2|13
1650621100000|2022-04-22 09:51:40|34698.8|34695.2|34698.3|34694.7|34701.8|34698.2|34697.3|34693.7|15
1650621110000|2022-04-22 09:51:50|34697.8|34694.2|34697.3|34693.7|34698.8|34695.2|34695.8|34692.2|35
1650621120000|2022-04-22 09:52:00|34696.8|34693.2|34697.8|34694.2|34700.3|34696.7|34695.8|34692.2|19
1650621130000|2022-04-22 09:52:10|34697.3|34693.7|34699.8|34696.2|34701.8|34698.2|34695.8|34692.2|17
1650621140000|2022-04-22 09:52:20|34699.3|34695.7|34697.8|34694.2|34699.8|34696.2|34696.8|34693.2|8
1650621150000|2022-04-22 09:52:30|34697.3|34693.7|34697.3|34693.7|34697.8|34694.2|34694.3|34690.7|9
1650621160000|2022-04-22 09:52:40|34697.8|34694.2|34700.8|34697.2|34701.3|34697.7|34697.3|34693.7|11
1650621170000|2022-04-22 09:52:50|34700.3|34696.7|34698.8|34695.2|34700.3|34696.7|34697.8|34694.2|25
1650621180000|2022-04-22 09:53:00|34698.3|34694.7|34695.8|34692.2|34699.3|34695.7|34695.3|34691.7|6
1650621190000|2022-04-22 09:53:10|34695.3|34691.7|34696.3|34692.7|34697.3|34693.7|34694.3|34690.7|13
1650621200000|2022-04-22 09:53:20|34695.8|34692.2|34696.3|34692.7|34696.8|34693.2|34694.8|34691.2|11
1650621210000|2022-04-22 09:53:30|34695.8|34692.2|34695.3|34691.7|34696.3|34692.7|34694.8|34691.2|2
1650621220000|2022-04-22 09:53:40|34694.8|34691.2|34697.8|34694.2|34698.8|34695.2|34693.8|34690.2|6
1650621230000|2022-04-22 09:53:50|34697.3|34693.7|34693.8|34690.2|34697.8|34694.2|34693.3|34689.7|5
1650621240000|2022-04-22 09:54:00|34694.3|34690.7|34692.8|34689.2|34695.3|34691.7|34691.8|34688.2|12
1650621250000|2022-04-22 09:54:10|34692.3|34688.7|34693.8|34690.2|34695.8|34692.2|34692.3|34688.7|7
1650621260000|2022-04-22 09:54:20|34694.3|34690.7|34692.8|34689.2|34694.8|34691.2|34692.8|34689.2|3
1650621270000|2022-04-22 09:54:30|34693.3|34689.7|34686.8|34683.2|34693.8|34690.2|34686.8|34683.2|25
1650621280000|2022-04-22 09:54:40|34686.3|34682.7|34688.3|34684.7|34688.8|34685.2|34686.3|34682.7|5
1650621290000|2022-04-22 09:54:50|34687.8|34684.2|34688.3|34684.7|34688.8|34685.2|34683.3|34679.7|27
1650621300000|2022-04-22 09:55:00|34688.8|34685.2|34689.8|34686.2|34690.3|34686.7|34686.3|34682.7|12
1650621310000|2022-04-22 09:55:10|34689.3|34685.7|34691.8|34688.2|34692.8|34689.2|34688.3|34684.7|9
1650621320000|2022-04-22 09:55:20|34690.8|34687.2|34689.8|34686.2|34692.3|34688.7|34689.3|34685.7|2
1650621330000|2022-04-22 09:55:30|34690.3|34686.7|34683.8|34680.2|34690.8|34687.2|34683.8|34680.2|8
1650621340000|2022-04-22 09:55:40|34683.3|34679.7|34683.8|34680.2|34685.3|34681.7|34681.8|34678.2|19
1650621350000|2022-04-22 09:55:50|34684.3|34680.7|34678.8|34675.2|34684.8|34681.2|34677.8|34674.2|38
1650621360000|2022-04-22 09:56:00|34678.3|34674.7|34678.8|34675.2|34680.8|34677.2|34677.3|34673.7|21
1650621370000|2022-04-22 09:56:10|34678.3|34674.7|34669.8|34666.2|34678.3|34674.7|34666.8|34663.2|45
1650621380000|2022-04-22 09:56:20|34669.3|34665.7|34669.8|34666.2|34670.8|34667.2|34667.3|34663.7|28
1650621390000|2022-04-22 09:56:30|34669.3|34665.7|34662.3|34658.7|34669.8|34666.2|34659.8|34656.2|42
1650621400000|2022-04-22 09:56:40|34662.8|34659.2|34655.3|34651.7|34670.3|34666.7|34653.3|34649.7|100
1650621410000|2022-04-22 09:56:50|34656.3|34652.7|34661.3|34657.7|34661.8|34658.2|34654.8|34651.2|32
1650621420000|2022-04-22 09:57:00|34660.8|34657.2|34667.8|34664.2|34669.8|34666.2|34658.8|34655.2|120
1650621430000|2022-04-22 09:57:10|34668.3|34664.7|34665.8|34662.2|34668.3|34664.7|34661.8|34658.2|16
1650621440000|2022-04-22 09:57:20|34665.3|34661.7|34668.8|34665.2|34668.8|34665.2|34664.8|34661.2|5
1650621450000|2022-04-22 09:57:30|34668.3|34664.7|34672.3|34668.7|34674.3|34670.7|34667.8|34664.2|34
1650621460000|2022-04-22 09:57:40|34671.8|34668.2|34668.8|34665.2|34672.3|34668.7|34667.8|34664.2|12
1650621470000|2022-04-22 09:57:50|34668.3|34664.7|34668.3|34664.7|34669.8|34666.2|34666.8|34663.2|5
1650621480000|2022-04-22 09:58:00|34667.8|34664.2|34671.8|34668.2|34673.3|34669.7|34666.8|34663.2|8
1650621490000|2022-04-22 09:58:10|34672.3|34668.7|34675.8|34672.2|34676.8|34673.2|34671.3|34667.7|20
1650621500000|2022-04-22 09:58:20|34675.3|34671.7|34681.8|34678.2|34682.8|34679.2|34675.3|34671.7|11
1650621510000|2022-04-22 09:58:30|34682.3|34678.7|34677.8|34674.2|34682.3|34678.7|34674.8|34671.2|16
1650621520000|2022-04-22 09:58:40|34677.3|34673.7|34674.8|34671.2|34678.3|34674.7|34674.3|34670.7|4
1650621530000|2022-04-22 09:58:50|34675.3|34671.7|34673.8|34670.2|34675.3|34671.7|34672.8|34669.2|20
1650621540000|2022-04-22 09:59:00|34673.3|34669.7|34673.8|34670.2|34676.8|34673.2|34671.8|34668.2|31
1650621550000|2022-04-22 09:59:10|34673.3|34669.7|34674.8|34671.2|34675.8|34672.2|34671.8|34668.2|5
1650621560000|2022-04-22 09:59:20|34675.8|34672.2|34670.3|34666.7|34675.8|34672.2|34670.3|34666.7|32
1650621570000|2022-04-22 09:59:30|34670.8|34667.2|34667.8|34664.2|34671.8|34668.2|34667.8|34664.2|9
1650621580000|2022-04-22 09:59:40|34668.3|34664.7|34668.8|34665.2|34670.3|34666.7|34665.8|34662.2|10
1650621590000|2022-04-22 09:59:50|34668.3|34664.7|34665.3|34661.7|34668.3|34664.7|34663.8|34660.2|6
1650621600000|2022-04-22 10:00:00|34664.8|34661.2|34663.8|34660.2|34664.8|34661.2|34658.8|34655.2|42
1650621610000|2022-04-22 10:00:10|34663.3|34659.7|34667.8|34664.2|34668.8|34665.2|34663.3|34659.7|11
1650621620000|2022-04-22 10:00:20|34668.3|34664.7|34672.8|34669.2|34673.8|34670.2|34667.8|34664.2|8
1650621630000|2022-04-22 10:00:30|34673.3|34669.7|34676.8|34673.2|34678.8|34675.2|34670.3|34666.7|19
1650621640000|2022-04-22 10:00:40|34677.3|34673.7|34676.8|34673.2|34678.3|34674.7|34674.3|34670.7|22
1650621650000|2022-04-22 10:00:50|34676.3|34672.7|34674.8|34671.2|34677.3|34673.7|34673.8|34670.2|7
1650621660000|2022-04-22 10:01:00|34674.3|34670.7|34670.8|34667.2|34674.8|34671.2|34669.8|34666.2|24
1650621670000|2022-04-22 10:01:10|34670.3|34666.7|34675.8|34672.2|34677.8|34674.2|34669.3|34665.7|12
1650621680000|2022-04-22 10:01:20|34676.3|34672.7|34675.8|34672.2|34676.3|34672.7|34673.8|34670.2|5
1650621690000|2022-04-22 10:01:30|34675.3|34671.7|34672.8|34669.2|34677.3|34673.7|34672.3|34668.7|22
1650621700000|2022-04-22 10:01:40|34673.3|34669.7|34672.8|34669.2|34673.8|34670.2|34672.3|34668.7|10
1650621710000|2022-04-22 10:01:50|34673.3|34669.7|34671.8|34668.2|34674.8|34671.2|34670.3|34666.7|5
1650621720000|2022-04-22 10:02:00|34671.3|34667.7|34668.8|34665.2|34671.3|34667.7|34666.3|34662.7|10
1650621730000|2022-04-22 10:02:10|34668.3|34664.7|34668.3|34664.7|34670.3|34666.7|34668.3|34664.7|5
1650621740000|2022-04-22 10:02:20|34669.3|34665.7|34662.8|34659.2|34669.8|34666.2|34662.3|34658.7|7
1650621750000|2022-04-22 10:02:30|34662.3|34658.7|34665.8|34662.2|34668.8|34665.2|34662.3|34658.7|8
1650621760000|2022-04-22 10:02:40|34666.3|34662.7|34665.8|34662.2|34666.8|34663.2|34664.3|34660.7|5
1650621770000|2022-04-22 10:02:50|34666.3|34662.7|34669.3|34665.7|34671.8|34668.2|34665.8|34662.2|11
1650621780000|2022-04-22 10:03:00|34668.3|34664.7|34671.8|34668.2|34671.8|34668.2|34667.8|34664.2|10
1650621790000|2022-04-22 10:03:10|34671.3|34667.7|34677.8|34674.2|34677.8|34674.2|34671.3|34667.7|14
1650621800000|2022-04-22 10:03:20|34677.3|34673.7|34673.8|34670.2|34677.3|34673.7|34673.8|34670.2|9
1650621810000|2022-04-22 10:03:30|34674.3|34670.7|34673.8|34670.2|34674.8|34671.2|34672.8|34669.2|4
1650621820000|2022-04-22 10:03:40|34673.3|34669.7|34673.8|34670.2|34674.8|34671.2|34672.8|34669.2|11
1650621830000|2022-04-22 10:03:50|34674.3|34670.7|34674.8|34671.2|34675.3|34671.7|34673.8|34670.2|1
1650621840000|2022-04-22 10:04:00|34675.3|34671.7|34672.8|34669.2|34675.3|34671.7|34672.8|34669.2|7
1650621850000|2022-04-22 10:04:10|34673.3|34669.7|34683.3|34679.7|34683.3|34679.7|34672.8|34669.2|17
1650621860000|2022-04-22 10:04:20|34682.8|34679.2|34682.8|34679.2|34683.3|34679.7|34678.8|34675.2|25
1650621870000|2022-04-22 10:04:30|34683.3|34679.7|34684.8|34681.2|34684.8|34681.2|34681.8|34678.2|5
1650621880000|2022-04-22 10:04:40|34684.3|34680.7|34687.8|34684.2|34689.3|34685.7|34681.8|34678.2|28
1650621890000|2022-04-22 10:04:50|34688.3|34684.7|34687.8|34684.2|34689.3|34685.7|34686.8|34683.2|24
1650621900000|2022-04-22 10:05:00|34688.3|34684.7|34686.8|34683.2|34689.8|34686.2|34685.8|34682.2|16
1650621910000|2022-04-22 10:05:10|34687.8|34684.2|34686.8|34683.2|34688.8|34685.2|34685.8|34682.2|8
1650621920000|2022-04-22 10:05:20|34686.3|34682.7|34685.8|34682.2|34686.8|34683.2|34683.8|34680.2|2
1650621930000|2022-04-22 10:05:30|34685.3|34681.7|34687.8|34684.2|34687.8|34684.2|34685.3|34681.7|3
1650621940000|2022-04-22 10:05:40|34687.3|34683.7|34683.8|34680.2|34687.3|34683.7|34683.3|34679.7|3
1650621950000|2022-04-22 10:05:50|34682.8|34679.2|34682.8|34679.2|34684.3|34680.7|34682.3|34678.7|6
1650621960000|2022-04-22 10:06:00|34682.3|34678.7|34678.8|34675.2|34682.3|34678.7|34678.8|34675.2|12
1650621970000|2022-04-22 10:06:10|34679.3|34675.7|34684.8|34681.2|34684.8|34681.2|34676.8|34673.2|16
1650621980000|2022-04-22 10:06:20|34684.3|34680.7|34684.8|34681.2|34685.3|34681.7|34683.3|34679.7|10
1650621990000|2022-04-22 10:06:30|34684.3|34680.7|34687.8|34684.2|34688.3|34684.7|34683.3|34679.7|5
1650622000000|2022-04-22 10:06:40|34688.3|34684.7|34685.8|34682.2|34690.8|34687.2|34685.3|34681.7|20
1650622010000|2022-04-22 10:06:50|34685.3|34681.7|34690.8|34687.2|34691.3|34687.7|34685.3|34681.7|8
1650622020000|2022-04-22 10:07:00|34691.3|34687.7|34689.3|34685.7|34691.8|34688.2|34687.3|34683.7|3
1650622030000|2022-04-22 10:07:10|34689.8|34686.2|34687.8|34684.2|34689.8|34686.2|34687.8|34684.2|0
1650622040000|2022-04-22 10:07:20|34688.3|34684.7|34685.8|34682.2|34688.8|34685.2|34685.8|34682.2|2
1650622050000|2022-04-22 10:07:30|34685.3|34681.7|34683.8|34680.2|34685.3|34681.7|34683.3|34679.7|2
1650622060000|2022-04-22 10:07:40|34684.3|34680.7|34684.3|34680.7|34686.8|34683.2|34683.8|34680.2|6
1650622070000|2022-04-22 10:07:50|34684.8|34681.2|34683.8|34680.2|34685.8|34682.2|34683.8|34680.2|6
1650622080000|2022-04-22 10:08:00|34684.3|34680.7|34685.8|34682.2|34685.8|34682.2|34682.8|34679.2|6
1650622090000|2022-04-22 10:08:10|34685.3|34681.7|34681.3|34677.7|34686.3|34682.7|34681.3|34677.7|6
1650622100000|2022-04-22 10:08:20|34681.8|34678.2|34674.8|34671.2|34681.8|34678.2|34674.8|34671.2|9
1650622110000|2022-04-22 10:08:30|34674.3|34670.7|34679.3|34675.7|34679.8|34676.2|34674.3|34670.7|9
1650622120000|2022-04-22 10:08:40|34679.8|34676.2|34681.8|34678.2|34682.8|34679.2|34679.8|34676.2|5
1650622130000|2022-04-22 10:08:50|34681.3|34677.7|34679.8|34676.2|34681.8|34678.2|34679.8|34676.2|2
1650622140000|2022-04-22 10:09:00|34680.3|34676.7|34676.8|34673.2|34680.8|34677.2|34676.8|34673.2|6
1650622150000|2022-04-22 10:09:10|34677.3|34673.7|34670.8|34667.2|34677.3|34673.7|34668.8|34665.2|18
1650622160000|2022-04-22 10:09:20|34670.3|34666.7|34669.8|34666.2|34671.3|34667.7|34669.3|34665.7|9
1650622170000|2022-04-22 10:09:30|34670.3|34666.7|34669.8|34666.2|34670.3|34666.7|34667.8|34664.2|3
1650622180000|2022-04-22 10:09:40|34669.3|34665.7|34665.8|34662.2|34669.3|34665.7|34661.8|34658.2|17
1650622190000|2022-04-22 10:09:50|34665.3|34661.7|34663.8|34660.2|34666.8|34663.2|34662.8|34659.2|3
1650622200000|2022-04-22 10:10:00|34663.3|34659.7|34666.8|34663.2|34667.8|34664.2|34659.8|34656.2|11
1650622210000|2022-04-22 10:10:10|34667.3|34663.7|34667.3|34663.7|34667.3|34663.7|34664.8|34661.2|3
1650622220000|2022-04-22 10:10:20|34666.8|34663.2|34668.8|34665.2|34669.3|34665.7|34666.8|34663.2|4
1650622230000|2022-04-22 10:10:30|34669.3|34665.7|34669.8|34666.2|34671.3|34667.7|34668.8|34665.2|2
1650622240000|2022-04-22 10:10:40|34670.3|34666.7|34670.8|34667.2|34670.8|34667.2|34668.8|34665.2|1
1650622250000|2022-04-22 10:10:50|34671.3|34667.7|34672.8|34669.2|34673.3|34669.7|34670.3|34666.7|7
1650622260000|2022-04-22 10:11:00|34673.3|34669.7|34670.8|34667.2|34674.8|34671.2|34668.8|34665.2|5
1650622270000|2022-04-22 10:11:10|34670.3|34666.7|34668.8|34665.2|34670.8|34667.2|34668.3|34664.7|3
1650622280000|2022-04-22 10:11:20|34669.3|34665.7|34671.8|34668.2|34671.8|34668.2|34667.8|34664.2|0
1650622290000|2022-04-22 10:11:30|34671.3|34667.7|34668.8|34665.2|34671.3|34667.7|34668.8|34665.2|4
1650622300000|2022-04-22 10:11:40|34669.8|34666.2|34672.8|34669.2|34673.3|34669.7|34668.8|34665.2|2
1650622310000|2022-04-22 10:11:50|34672.3|34668.7|34672.8|34669.2|34673.8|34670.2|34671.8|34668.2|8
1650622320000|2022-04-22 10:12:00|34673.3|34669.7|34673.8|34670.2|34674.8|34671.2|34672.3|34668.7|4
1650622330000|2022-04-22 10:12:10|34673.3|34669.7|34683.8|34680.2|34683.8|34680.2|34673.3|34669.7|11
1650622340000|2022-04-22 10:12:20|34683.3|34679.7|34685.8|34682.2|34686.8|34683.2|34683.3|34679.7|10
1650622350000|2022-04-22 10:12:30|34686.3|34682.7|34681.8|34678.2|34686.3|34682.7|34681.8|34678.2|7
1650622360000|2022-04-22 10:12:40|34681.3|34677.7|34678.8|34675.2|34681.3|34677.7|34678.8|34675.2|2
1650622370000|2022-04-22 10:12:50|34678.3|34674.7|34680.3|34676.7|34681.8|34678.2|34678.3|34674.7|9
1650622380000|2022-04-22 10:13:00|34680.8|34677.2|34680.3|34676.7|34683.8|34680.2|34680.3|34676.7|6
1650622390000|2022-04-22 10:13:10|34679.8|34676.2|34678.8|34675.2|34680.8|34677.2|34678.8|34675.2|0
1650622400000|2022-04-22 10:13:20|34679.3|34675.7|34674.8|34671.2|34679.3|34675.7|34673.8|34670.2|8
1650622410000|2022-04-22 10:13:30|34674.3|34670.7|34675.8|34672.2|34676.3|34672.7|34672.8|34669.2|4
1650622420000|2022-04-22 10:13:40|34676.3|34672.7|34680.8|34677.2|34680.8|34677.2|34676.3|34672.7|11
1650622430000|2022-04-22 10:13:50|34681.3|34677.7|34677.8|34674.2|34681.3|34677.7|34677.8|34674.2|0
1650622440000|2022-04-22 10:14:00|34678.3|34674.7|34680.8|34677.2|34680.8|34677.2|34677.8|34674.2|5
1650622450000|2022-04-22 10:14:10|34680.3|34676.7|34676.8|34673.2|34680.3|34676.7|34676.8|34673.2|2
1650622460000|2022-04-22 10:14:20|34676.3|34672.7|34675.8|34672.2|34676.3|34672.7|34674.3|34670.7|2
1650622470000|2022-04-22 10:14:30|34675.3|34671.7|34680.8|34677.2|34680.8|34677.2|34675.3|34671.7|3
1650622480000|2022-04-22 10:14:40|34680.3|34676.7|34683.3|34679.7|34683.3|34679.7|34679.8|34676.2|4
1650622490000|2022-04-22 10:14:50|34682.8|34679.2|34680.8|34677.2|34684.3|34680.7|34680.8|34677.2|17
1650622500000|2022-04-22 10:15:00|34681.3|34677.7|34680.8|34677.2|34682.8|34679.2|34678.8|34675.2|9
1650622510000|2022-04-22 10:15:10|34680.3|34676.7|34677.8|34674.2|34680.3|34676.7|34676.8|34673.2|3
1650622520000|2022-04-22 10:15:20|34677.3|34673.7|34677.8|34674.2|34678.3|34674.7|34677.3|34673.7|0
1650622530000|2022-04-22 10:15:30|34678.3|34674.7|34677.8|34674.2|34679.3|34675.7|34676.8|34673.2|1
1650622540000|2022-04-22 10:15:40|34677.3|34673.7|34674.8|34671.2|34677.8|34674.2|34673.8|34670.2|6
1650622550000|2022-04-22 10:15:50|34674.3|34670.7|34668.3|34664.7|34674.3|34670.7|34668.3|34664.7|6
1650622560000|2022-04-22 10:16:00|34668.8|34665.2|34668.8|34665.2|34671.8|34668.2|34668.8|34665.2|15
1650622570000|2022-04-22 10:16:10|34669.3|34665.7|34670.8|34667.2|34670.8|34667.2|34669.3|34665.7|13
1650622580000|2022-04-22 10:16:20|34670.3|34666.7|34671.8|34668.2|34674.8|34671.2|34668.8|34665.2|2
1650622590000|2022-04-22 10:16:30|34671.3|34667.7|34672.8|34669.2|34672.8|34669.2|34671.3|34667.7|0
1650622600000|2022-04-22 10:16:40|34673.3|34669.7|34672.3|34668.7|34674.8|34671.2|34670.8|34667.2|1
1650622610000|2022-04-22 10:16:50|34671.8|34668.2|34672.8|34669.2|34672.8|34669.2|34670.8|34667.2|2
1650622620000|2022-04-22 10:17:00|34673.3|34669.7|34673.8|34670.2|34673.8|34670.2|34671.8|34668.2|2
1650622630000|2022-04-22 10:17:10|34674.3|34670.7|34669.8|34666.2|34674.3|34670.7|34669.3|34665.7|3
1650622640000|2022-04-22 10:17:20|34670.3|34666.7|34673.8|34670.2|34673.8|34670.2|34669.8|34666.2|6
1650622650000|2022-04-22 10:17:30|34673.3|34669.7|34672.3|34668.7|34673.8|34670.2|34670.8|34667.2|0
1650622660000|2022-04-22 10:17:40|34671.8|34668.2|34674.8|34671.2|34675.3|34671.7|34670.3|34666.7|4
1650622670000|2022-04-22 10:17:50|34674.3|34670.7|34673.8|34670.2|34675.8|34672.2|34673.3|34669.7|3
1650622680000|2022-04-22 10:18:00|34673.3|34669.7|34674.8|34671.2|34675.3|34671.7|34671.3|34667.7|2
1650622690000|2022-04-22 10:18:10|34674.3|34670.7|34674.8|34671.2|34676.8|34673.2|34673.3|34669.7|10
1650622700000|2022-04-22 10:18:20|34674.3|34670.7|34673.8|34670.2|34677.3|34673.7|34673.8|34670.2|2
1650622710000|2022-04-22 10:18:30|34674.3|34670.7|34674.8|34671.2|34676.3|34672.7|34673.8|34670.2|2
1650622720000|2022-04-22 10:18:40|34675.3|34671.7|34676.8|34673.2|34677.8|34674.2|34675.3|34671.7|3
1650622730000|2022-04-22 10:18:50|34677.3|34673.7|34676.3|34672.7|34677.8|34674.2|34675.8|34672.2|1
1650622740000|2022-04-22 10:19:00|34676.8|34673.2|34675.8|34672.2|34677.3|34673.7|34675.8|34672.2|4
1650622750000|2022-04-22 10:19:10|34676.3|34672.7|34671.8|34668.2|34676.8|34673.2|34670.8|34667.2|3
1650622760000|2022-04-22 10:19:20|34672.3|34668.7|34669.8|34666.2|34672.8|34669.2|34669.8|34666.2|2
1650622770000|2022-04-22 10:19:30|34668.8|34665.2|34674.3|34670.7|34674.3|34670.7|34668.8|34665.2|3
1650622780000|2022-04-22 10:19:40|34674.8|34671.2|34672.8|34669.2|34675.3|34671.7|34672.8|34669.2|2
1650622790000|2022-04-22 10:19:50|34672.3|34668.7|34673.8|34670.2|34674.3|34670.7|34671.8|34668.2|2
1650622800000|2022-04-22 10:20:00|34673.3|34669.7|34676.8|34673.2|34678.3|34674.7|34672.8|34669.2|18
1650622810000|2022-04-22 10:20:10|34676.3|34672.7|34675.8|34672.2|34677.3|34673.7|34675.8|34672.2|12
1650622820000|2022-04-22 10:20:20|34675.3|34671.7|34676.8|34673.2|34676.8|34673.2|34671.3|34667.7|5
1650622830000|2022-04-22 10:20:30|34676.3|34672.7|34672.8|34669.2|34676.8|34673.2|34672.3|34668.7|4
1650622840000|2022-04-22 10:20:40|34673.3|34669.7|34669.8|34666.2|34673.8|34670.2|34668.8|34665.2|18
1650622850000|2022-04-22 10:20:50|34669.3|34665.7|34667.8|34664.2|34670.8|34667.2|34667.8|34664.2|7
1650622860000|2022-04-22 10:21:00|34667.3|34663.7|34669.8|34666.2|34669.8|34666.2|34667.3|34663.7|5
1650622870000|2022-04-22 10:21:10|34670.3|34666.7|34669.8|34666.2|34670.8|34667.2|34668.3|34664.7|3
1650622880000|2022-04-22 10:21:20|34670.3|34666.7|34668.8|34665.2|34670.8|34667.2|34668.3|34664.7|0
1650622890000|2022-04-22 10:21:30|34669.3|34665.7|34669.8|34666.2|34672.8|34669.2|34669.3|34665.7|8
1650622900000|2022-04-22 10:21:40|34670.3|34666.7|34670.8|34667.2|34671.3|34667.7|34669.8|34666.2|3
1650622910000|2022-04-22 10:21:50|34671.8|34668.2|34670.3|34666.7|34671.8|34668.2|34669.8|34666.2|5
1650622920000|2022-04-22 10:22:00|34670.8|34667.2|34673.8|34670.2|34675.8|34672.2|34670.8|34667.2|7
1650622930000|2022-04-22 10:22:10|34674.3|34670.7|34673.8|34670.2|34674.8|34671.2|34673.8|34670.2|4
1650622940000|2022-04-22 10:22:20|34674.3|34670.7|34673.8|34670.2|34675.8|34672.2|34673.3|34669.7|2
1650622950000|2022-04-22 10:22:30|34674.3|34670.7|34673.8|34670.2|34674.8|34671.2|34673.3|34669.7|1
1650622960000|2022-04-22 10:22:40|34673.3|34669.7|34671.8|34668.2|34673.8|34670.2|34671.8|34668.2|0
1650622970000|2022-04-22 10:22:50|34672.3|34668.7|34674.8|34671.2|34674.8|34671.2|34672.3|34668.7|4
1650622980000|2022-04-22 10:23:00|34674.3|34670.7|34672.8|34669.2|34675.3|34671.7|34672.8|34669.2|5
1650622990000|2022-04-22 10:23:10|34673.3|34669.7|34673.3|34669.7|34673.8|34670.2|34672.3|34668.7|0
1650623000000|2022-04-22 10:23:20|34674.8|34671.2|34670.3|34666.7|34675.8|34672.2|34670.3|34666.7|9
1650623010000|2022-04-22 10:23:30|34669.8|34666.2|34672.8|34669.2|34672.8|34669.2|34669.8|34666.2|6
1650623020000|2022-04-22 10:23:40|34673.3|34669.7|34677.3|34673.7|34680.8|34677.2|34672.3|34668.7|51
1650623030000|2022-04-22 10:23:50|34677.8|34674.2|34681.8|34678.2|34681.8|34678.2|34677.3|34673.7|9
1650623040000|2022-04-22 10:24:00|34682.3|34678.7|34680.8|34677.2|34683.8|34680.2|34680.8|34677.2|30
1650623050000|2022-04-22 10:24:10|34681.3|34677.7|34673.8|34670.2|34681.8|34678.2|34670.8|34667.2|21
1650623060000|2022-04-22 10:24:20|34673.3|34669.7|34670.8|34667.2|34673.8|34670.2|34670.8|34667.2|4
1650623070000|2022-04-22 10:24:30|34671.3|34667.7|34669.8|34666.2|34673.3|34669.7|34669.3|34665.7|21
1650623080000|2022-04-22 10:24:40|34670.3|34666.7|34671.8|34668.2|34674.8|34671.2|34668.3|34664.7|29
1650623090000|2022-04-22 10:24:50|34672.3|34668.7|34673.8|34670.2|34678.8|34675.2|34671.8|34668.2|39
1650623100000|2022-04-22 10:25:00|34673.3|34669.7|34672.3|34668.7|34674.3|34670.7|34670.8|34667.2|11
1650623110000|2022-04-22 10:25:10|34671.8|34668.2|34674.3|34670.7|34674.8|34671.2|34671.3|34667.7|7
1650623120000|2022-04-22 10:25:20|34673.8|34670.2|34665.8|34662.2|34674.8|34671.2|34665.8|34662.2|8
1650623130000|2022-04-22 10:25:30|34665.3|34661.7|34660.8|34657.2|34665.8|34662.2|34660.8|34657.2|14
1650623140000|2022-04-22 10:25:40|34661.3|34657.7|34662.3|34658.7|34662.8|34659.2|34661.3|34657.7|15
1650623150000|2022-04-22 10:25:50|34662.8|34659.2|34668.8|34665.2|34669.3|34665.7|34658.8|34655.2|35
1650623160000|2022-04-22 10:26:00|34667.8|34664.2|34665.8|34662.2|34668.8|34665.2|34665.3|34661.7|4
1650623170000|2022-04-22 10:26:10|34666.3|34662.7|34667.8|34664.2|34668.8|34665.2|34666.3|34662.7|5
1650623180000|2022-04-22 10:26:20|34667.3|34663.7|34664.8|34661.2|34668.8|34665.2|34663.3|34659.7|8
1650623190000|2022-04-22 10:26:30|34665.8|34662.2|34662.3|34658.7|34665.8|34662.2|34660.8|34657.2|6
1650623200000|2022-04-22 10:26:40|34662.8|34659.2|34664.8|34661.2|34664.8|34661.2|34661.8|34658.2|6
1650623210000|2022-04-22 10:26:50|34664.3|34660.7|34661.3|34657.7|34664.8|34661.2|34661.3|34657.7|9
1650623220000|2022-04-22 10:27:00|34661.8|34658.2|34661.3|34657.7|34662.8|34659.2|34658.8|34655.2|12
1650623230000|2022-04-22 10:27:10|34660.8|34657.2|34658.3|34654.7|34660.8|34657.2|34657.8|34654.2|6
1650623240000|2022-04-22 10:27:20|34657.8|34654.2|34656.3|34652.7|34660.8|34657.2|34656.3|34652.7|12
1650623250000|2022-04-22 10:27:30|34656.8|34653.2|34650.8|34647.2|34657.3|34653.7|34649.8|34646.2|22
1650623260000|2022-04-22 10:27:40|34649.8|34646.2|34650.3|34646.7|34652.8|34649.2|34647.3|34643.7|23
1650623270000|2022-04-22 10:27:50|34650.8|34647.2|34652.3|34648.7|34652.8|34649.2|34649.8|34646.2|5
1650623280000|2022-04-22 10:28:00|34651.8|34648.2|34651.3|34647.7|34653.3|34649.7|34650.8|34647.2|4
1650623290000|2022-04-22 10:28:10|34650.8|34647.2|34656.8|34653.2|34656.8|34653.2|34649.8|34646.2|25
1650623300000|2022-04-22 10:28:20|34656.3|34652.7|34656.8|34653.2|34657.3|34653.7|34655.3|34651.7|5
1650623310000|2022-04-22 10:28:30|34656.3|34652.7|34655.8|34652.2|34656.8|34653.2|34654.8|34651.2|5
1650623320000|2022-04-22 10:28:40|34656.3|34652.7|34653.8|34650.2|34656.8|34653.2|34653.8|34650.2|2
1650623330000|2022-04-22 10:28:50|34654.3|34650.7|34646.8|34643.2|34655.3|34651.7|34646.8|34643.2|19
1650623340000|2022-04-22 10:29:00|34647.8|34644.2|34648.8|34645.2|34648.8|34645.2|34646.8|34643.2|9
1650623350000|2022-04-22 10:29:10|34648.3|34644.7|34644.3|34640.7|34648.8|34645.2|34640.3|34636.7|53
1650623360000|2022-04-22 10:29:20|34644.8|34641.2|34647.8|34644.2|34647.8|34644.2|34641.3|34637.7|35
1650623370000|2022-04-22 10:29:30|34647.3|34643.7|34649.8|34646.2|34650.3|34646.7|34646.8|34643.2|9
1650623380000|2022-04-22 10:29:40|34650.3|34646.7|34650.8|34647.2|34652.3|34648.7|34648.8|34645.2|20
1650623390000|2022-04-22 10:29:50|34651.8|34648.2|34649.8|34646.2|34651.8|34648.2|34648.8|34645.2|4
1650623400000|2022-04-22 10:30:00|34650.3|34646.7|34653.8|34650.2|34654.3|34650.7|34650.3|34646.7|22
1650623410000|2022-04-22 10:30:10|34653.3|34649.7|34654.8|34651.2|34656.3|34652.7|34651.8|34648.2|30
1650623420000|2022-04-22 10:30:20|34654.3|34650.7|34657.8|34654.2|34657.8|34654.2|34652.8|34649.2|9
1650623430000|2022-04-22 10:30:30|34657.3|34653.7|34649.8|34646.2|34661.8|34658.2|34648.8|34645.2|47
1650623440000|2022-04-22 10:30:40|34650.3|34646.7|34648.3|34644.7|34650.8|34647.2|34646.8|34643.2|31
1650623450000|2022-04-22 10:30:50|34648.8|34645.2|34646.8|34643.2|34648.8|34645.2|34642.8|34639.2|36
1650623460000|2022-04-22 10:31:00|34647.3|34643.7|34647.3|34643.7|34647.8|34644.2|34645.8|34642.2|6
1650623470000|2022-04-22 10:31:10|34646.8|34643.2|34657.8|34654.2|34659.8|34656.2|34645.8|34642.2|27
1650623480000|2022-04-22 10:31:20|34657.3|34653.7|34655.8|34652.2|34659.8|34656.2|34655.8|34652.2|12
1650623490000|2022-04-22 10:31:30|34656.3|34652.7|34655.3|34651.7|34658.3|34654.7|34654.8|34651.2|14
1650623500000|2022-04-22 10:31:40|34654.8|34651.2|34650.8|34647.2|34654.8|34651.2|34649.8|34646.2|6
1650623510000|2022-04-22 10:31:50|34650.3|34646.7|34647.8|34644.2|34650.8|34647.2|34645.8|34642.2|22
1650623520000|2022-04-22 10:32:00|34648.3|34644.7|34638.3|34634.7|34648.8|34645.2|34637.3|34633.7|37
1650623530000|2022-04-22 10:32:10|34637.8|34634.2|34635.8|34632.2|34638.3|34634.7|34634.3|34630.7|16
1650623540000|2022-04-22 10:32:20|34636.3|34632.7|34636.8|34633.2|34639.3|34635.7|34635.8|34632.2|15
1650623550000|2022-04-22 10:32:30|34636.3|34632.7|34642.8|34639.2|34643.3|34639.7|34636.3|34632.7|14
1650623560000|2022-04-22 10:32:40|34642.3|34638.7|34643.8|34640.2|34643.8|34640.2|34641.8|34638.2|7
1650623570000|2022-04-22 10:32:50|34643.3|34639.7|34638.8|34635.2|34643.8|34640.2|34638.8|34635.2|2
1650623580000|2022-04-22 10:33:00|34639.3|34635.7|34638.8|34635.2|34640.3|34636.7|34637.8|34634.2|3
1650623590000|2022-04-22 10:33:10|34638.3|34634.7|34641.8|34638.2|34642.8|34639.2|34638.3|34634.7|11
1650623600000|2022-04-22 10:33:20|34641.3|34637.7|34645.8|34642.2|34645.8|34642.2|34641.3|34637.7|8
1650623610000|2022-04-22 10:33:30|34646.3|34642.7|34647.8|34644.2|34649.8|34646.2|34645.8|34642.2|13
1650623620000|2022-04-22 10:33:40|34647.3|34643.7|34646.3|34642.7|34648.8|34645.2|34645.3|34641.7|10
1650623630000|2022-04-22 10:33:50|34646.8|34643.2|34646.8|34643.2|34646.8|34643.2|34644.8|34641.2|2
1650623640000|2022-04-22 10:34:00|34647.3|34643.7|34646.8|34643.2|34647.8|34644.2|34645.8|34642.2|6
1650623650000|2022-04-22 10:34:10|34646.3|34642.7|34648.3|34644.7|34654.8|34651.2|34645.8|34642.2|19
1650623660000|2022-04-22 10:34:20|34648.8|34645.2|34647.8|34644.2|34649.8|34646.2|34647.3|34643.7|7
1650623670000|2022-04-22 10:34:30|34648.8|34645.2|34643.3|34639.7|34648.8|34645.2|34642.3|34638.7|22
1650623680000|2022-04-22 10:34:40|34642.8|34639.2|34643.8|34640.2|34644.3|34640.7|34642.3|34638.7|4
1650623690000|2022-04-22 10:34:50|34644.3|34640.7|34648.8|34645.2|34650.3|34646.7|34642.8|34639.2|17
1650623700000|2022-04-22 10:35:00|34647.8|34644.2|34644.3|34640.7|34647.8|34644.2|34643.8|34640.2|10
1650623710000|2022-04-22 10:35:10|34643.8|34640.2|34647.3|34643.7|34647.8|34644.2|34640.3|34636.7|5
1650623720000|2022-04-22 10:35:20|34647.8|34644.2|34647.8|34644.2|34650.8|34647.2|34647.3|34643.7|6
1650623730000|2022-04-22 10:35:30|34648.3|34644.7|34646.3|34642.7|34648.8|34645.2|34644.8|34641.2|5
1650623740000|2022-04-22 10:35:40|34645.8|34642.2|34645.8|34642.2|34646.3|34642.7|34644.8|34641.2|4
1650623750000|2022-04-22 10:35:50|34646.3|34642.7|34646.8|34643.2|34648.3|34644.7|34645.8|34642.2|3
1650623760000|2022-04-22 10:36:00|34646.3|34642.7|34648.8|34645.2|34649.3|34645.7|34643.8|34640.2|17
1650623770000|2022-04-22 10:36:10|34649.3|34645.7|34652.8|34649.2|34652.8|34649.2|34649.3|34645.7|5
1650623780000|2022-04-22 10:36:20|34652.3|34648.7|34650.8|34647.2|34652.8|34649.2|34650.8|34647.2|4
1650623790000|2022-04-22 10:36:30|34651.3|34647.7|34648.8|34645.2|34651.8|34648.2|34647.8|34644.2|2
1650623800000|2022-04-22 10:36:40|34649.3|34645.7|34656.3|34652.7|34656.3|34652.7|34649.3|34645.7|14
1650623810000|2022-04-22 10:36:50|34656.8|34653.2|34654.8|34651.2|34660.8|34657.2|34654.8|34651.2|19
1650623820000|2022-04-22 10:37:00|34654.3|34650.7|34651.8|34648.2|34654.3|34650.7|34648.8|34645.2|8
1650623830000|2022-04-22 10:37:10|34651.3|34647.7|34650.8|34647.2|34651.3|34647.7|34649.8|34646.2|5
1650623840000|2022-04-22 10:37:20|34651.3|34647.7|34648.8|34645.2|34651.3|34647.7|34648.8|34645.2|1
1650623850000|2022-04-22 10:37:30|34649.3|34645.7|34649.8|34646.2|34650.8|34647.2|34649.3|34645.7|6
1650623860000|2022-04-22 10:37:40|34650.8|34647.2|34647.3|34643.7|34650.8|34647.2|34646.8|34643.2|4
1650623870000|2022-04-22 10:37:50|34646.8|34643.2|34645.8|34642.2|34648.8|34645.2|34645.8|34642.2|1
1650623880000|2022-04-22 10:38:00|34646.3|34642.7|34646.8|34643.2|34646.8|34643.2|34644.3|34640.7|5
1650623890000|2022-04-22 10:38:10|34646.3|34642.7|34648.8|34645.2|34649.8|34646.2|34645.8|34642.2|19
1650623900000|2022-04-22 10:38:20|34648.3|34644.7|34651.8|34648.2|34651.8|34648.2|34648.3|34644.7|0
1650623910000|2022-04-22 10:38:30|34650.8|34647.2|34646.8|34643.2|34650.8|34647.2|34646.3|34642.7|6
1650623920000|2022-04-22 10:38:40|34647.3|34643.7|34649.8|34646.2|34650.8|34647.2|34647.3|34643.7|0
1650623940000|2022-04-22 10:39:00|34649.3|34645.7|34649.8|34646.2|34650.8|34647.2|34648.8|34645.2|6
1650623950000|2022-04-22 10:39:10|34650.3|34646.7|34651.8|34648.2|34655.8|34652.2|34648.8|34645.2|16
1650623960000|2022-04-22 10:39:20|34652.3|34648.7|34653.8|34650.2|34653.8|34650.2|34651.8|34648.2|1
1650623970000|2022-04-22 10:39:30|34654.8|34651.2|34650.8|34647.2|34654.8|34651.2|34650.8|34647.2|6
1650623980000|2022-04-22 10:39:40|34651.3|34647.7|34653.8|34650.2|34655.8|34652.2|34650.3|34646.7|7
1650623990000|2022-04-22 10:39:50|34653.3|34649.7|34652.8|34649.2|34654.3|34650.7|34651.8|34648.2|6
1650624000000|2022-04-22 10:40:00|34653.3|34649.7|34653.8|34650.2|34653.8|34650.2|34651.8|34648.2|14
1650624010000|2022-04-22 10:40:10|34653.3|34649.7|34651.8|34648.2|34655.3|34651.7|34650.8|34647.2|5
1650624020000|2022-04-22 10:40:20|34652.3|34648.7|34652.8|34649.2|34652.8|34649.2|34650.8|34647.2|0
1650624030000|2022-04-22 10:40:30|34653.3|34649.7|34656.8|34653.2|34658.8|34655.2|34653.3|34649.7|6
1650624040000|2022-04-22 10:40:40|34656.3|34652.7|34663.8|34660.2|34664.3|34660.7|34655.3|34651.7|7
1650624050000|2022-04-22 10:40:50|34663.3|34659.7|34667.8|34664.2|34669.3|34665.7|34662.8|34659.2|11
1650624060000|2022-04-22 10:41:00|34666.8|34663.2|34667.8|34664.2|34668.8|34665.2|34664.8|34661.2|10
1650624070000|2022-04-22 10:41:10|34668.3|34664.7|34663.8|34660.2|34669.8|34666.2|34662.8|34659.2|33
1650624080000|2022-04-22 10:41:20|34664.3|34660.7|34663.8|34660.2|34664.8|34661.2|34662.3|34658.7|5
1650624090000|2022-04-22 10:41:30|34669.8|34666.2|34665.8|34662.2|34670.3|34666.7|34665.8|34662.2|41
1650624100000|2022-04-22 10:41:40|34666.3|34662.7|34666.8|34663.2|34668.8|34665.2|34665.8|34662.2|5
1650624110000|2022-04-22 10:41:50|34666.3|34662.7|34666.8|34663.2|34666.8|34663.2|34666.3|34662.7|2
1650624120000|2022-04-22 10:42:00|34667.3|34663.7|34664.8|34661.2|34668.3|34664.7|34664.8|34661.2|10
1650624130000|2022-04-22 10:42:10|34663.3|34659.7|34661.3|34657.7|34663.8|34660.2|34661.3|34657.7|15
1650624140000|2022-04-22 10:42:20|34660.8|34657.2|34660.8|34657.2|34661.3|34657.7|34658.8|34655.2|15
1650624150000|2022-04-22 10:42:30|34661.3|34657.7|34665.8|34662.2|34668.3|34664.7|34659.8|34656.2|20
1650624160000|2022-04-22 10:42:40|34665.3|34661.7|34666.8|34663.2|34668.8|34665.2|34665.3|34661.7|8
1650624170000|2022-04-22 10:42:50|34667.3|34663.7|34668.8|34665.2|34669.3|34665.7|34667.3|34663.7|1
1650624180000|2022-04-22 10:43:00|34669.3|34665.7|34673.8|34670.2|34675.8|34672.2|34667.8|34664.2|9
1650624190000|2022-04-22 10:43:10|34674.3|34670.7|34674.3|34670.7|34674.8|34671.2|34673.3|34669.7|2
1650624200000|2022-04-22 10:43:20|34674.8|34671.2|34677.8|34674.2|34678.8|34675.2|34673.8|34670.2|16
1650624210000|2022-04-22 10:43:30|34676.8|34673.2|34673.8|34670.2|34676.8|34673.2|34673.8|34670.2|5
1650624220000|2022-04-22 10:43:40|34674.3|34670.7|34674.8|34671.2|34675.3|34671.7|34673.3|34669.7|13
1650624230000|2022-04-22 10:43:50|34675.3|34671.7|34675.8|34672.2|34676.8|34673.2|34674.8|34671.2|6
1650624240000|2022-04-22 10:44:00|34676.3|34672.7|34676.8|34673.2|34676.8|34673.2|34674.3|34670.7|10
1650624250000|2022-04-22 10:44:10|34676.3|34672.7|34676.8|34673.2|34677.8|34674.2|34675.8|34672.2|1
1650624260000|2022-04-22 10:44:20|34676.3|34672.7|34678.8|34675.2|34680.3|34676.7|34676.3|34672.7|10
1650624270000|2022-04-22 10:44:30|34678.3|34674.7|34679.8|34676.2|34679.8|34676.2|34676.8|34673.2|1
1650624280000|2022-04-22 10:44:40|34679.3|34675.7|34679.8|34676.2|34679.8|34676.2|34678.8|34675.2|1
1650624290000|2022-04-22 10:44:50|34679.3|34675.7|34678.3|34674.7|34679.8|34676.2|34677.8|34674.2|9
1650624300000|2022-04-22 10:45:00|34679.8|34676.2|34680.8|34677.2|34680.8|34677.2|34677.8|34674.2|6
1650624310000|2022-04-22 10:45:10|34680.3|34676.7|34680.8|34677.2|34681.3|34677.7|34679.8|34676.2|1
1650624320000|2022-04-22 10:45:20|34680.3|34676.7|34679.8|34676.2|34685.8|34682.2|34679.8|34676.2|46
1650624330000|2022-04-22 10:45:30|34680.3|34676.7|34683.8|34680.2|34685.3|34681.7|34680.3|34676.7|12
1650624340000|2022-04-22 10:45:40|34683.3|34679.7|34684.8|34681.2|34685.8|34682.2|34683.3|34679.7|13
1650624350000|2022-04-22 10:45:50|34685.3|34681.7|34686.8|34683.2|34687.3|34683.7|34684.8|34681.2|3
1650624360000|2022-04-22 10:46:00|34687.3|34683.7|34688.8|34685.2|34689.8|34686.2|34685.8|34682.2|8
1650624370000|2022-04-22 10:46:10|34689.3|34685.7|34689.8|34686.2|34690.3|34686.7|34688.8|34685.2|14
1650624380000|2022-04-22 10:46:20|34690.3|34686.7|34690.3|34686.7|34690.8|34687.2|34688.8|34685.2|3
1650624390000|2022-04-22 10:46:30|34690.8|34687.2|34688.8|34685.2|34690.8|34687.2|34688.8|34685.2|3
1650624400000|2022-04-22 10:46:40|34688.3|34684.7|34689.8|34686.2|34689.8|34686.2|34688.3|34684.7|3
1650624410000|2022-04-22 10:46:50|34689.3|34685.7|34689.8|34686.2|34690.8|34687.2|34688.8|34685.2|12
1650624420000|2022-04-22 10:47:00|34690.3|34686.7|34689.8|34686.2|34694.8|34691.2|34689.8|34686.2|22
1650624430000|2022-04-22 10:47:10|34690.3|34686.7|34690.8|34687.2|34691.3|34687.7|34687.8|34684.2|17
1650624440000|2022-04-22 10:47:20|34690.3|34686.7|34691.3|34687.7|34693.8|34690.2|34689.8|34686.2|10
1650624450000|2022-04-22 10:47:30|34690.8|34687.2|34690.8|34687.2|34692.8|34689.2|34688.8|34685.2|3
1650624460000|2022-04-22 10:47:40|34691.3|34687.7|34690.3|34686.7|34692.3|34688.7|34689.8|34686.2|7
1650624470000|2022-04-22 10:47:50|34689.8|34686.2|34687.3|34683.7|34690.3|34686.7|34687.3|34683.7|6
1650624480000|2022-04-22 10:48:00|34687.8|34684.2|34687.8|34684.2|34688.8|34685.2|34685.8|34682.2|11
1650624490000|2022-04-22 10:48:10|34687.3|34683.7|34687.8|34684.2|34688.8|34685.2|34686.3|34682.7|3
1650624500000|2022-04-22 10:48:20|34687.3|34683.7|34687.8|34684.2|34688.8|34685.2|34686.3|34682.7|11
1650624510000|2022-04-22 10:48:30|34688.3|34684.7|34690.8|34687.2|34690.8|34687.2|34688.3|34684.7|1
1650624520000|2022-04-22 10:48:40|34691.3|34687.7|34691.8|34688.2|34692.3|34688.7|34690.8|34687.2|3
1650624530000|2022-04-22 10:48:50|34692.3|34688.7|34694.8|34691.2|34695.8|34692.2|34691.8|34688.2|12
1650624540000|2022-04-22 10:49:00|34694.3|34690.7|34688.8|34685.2|34694.3|34690.7|34688.8|34685.2|7
1650624550000|2022-04-22 10:49:10|34689.3|34685.7|34691.3|34687.7|34691.8|34688.2|34689.3|34685.7|7
1650624560000|2022-04-22 10:49:20|34691.8|34688.2|34691.3|34687.7|34692.8|34689.2|34689.8|34686.2|15
1650624570000|2022-04-22 10:49:30|34691.8|34688.2|34690.8|34687.2|34692.3|34688.7|34690.8|34687.2|2
1650624580000|2022-04-22 10:49:40|34690.3|34686.7|34689.8|34686.2|34690.8|34687.2|34689.8|34686.2|1
1650624590000|2022-04-22 10:49:50|34689.3|34685.7|34691.8|34688.2|34691.8|34688.2|34689.3|34685.7|5
1650624600000|2022-04-22 10:50:00|34692.3|34688.7|34691.8|34688.2|34693.8|34690.2|34690.8|34687.2|4
1650624610000|2022-04-22 10:50:10|34691.3|34687.7|34691.8|34688.2|34692.8|34689.2|34689.3|34685.7|7
1650624620000|2022-04-22 10:50:20|34692.3|34688.7|34693.8|34690.2|34696.3|34692.7|34691.8|34688.2|2
1650624630000|2022-04-22 10:50:30|34694.3|34690.7|34691.8|34688.2|34694.8|34691.2|34691.8|34688.2|1
1650624640000|2022-04-22 10:50:40|34691.3|34687.7|34687.8|34684.2|34691.8|34688.2|34687.8|34684.2|7
1650624650000|2022-04-22 10:50:50|34688.3|34684.7|34687.8|34684.2|34688.8|34685.2|34685.8|34682.2|16
1650624660000|2022-04-22 10:51:00|34687.3|34683.7|34683.3|34679.7|34687.8|34684.2|34683.3|34679.7|6
1650624670000|2022-04-22 10:51:10|34682.8|34679.2|34684.3|34680.7|34686.3|34682.7|34682.3|34678.7|31
1650624680000|2022-04-22 10:51:20|34683.8|34680.2|34683.8|34680.2|34685.8|34682.2|34682.3|34678.7|10
1650624690000|2022-04-22 10:51:30|34684.3|34680.7|34683.8|34680.2|34684.8|34681.2|34681.3|34677.7|7
1650624700000|2022-04-22 10:51:40|34684.3|34680.7|34683.8|34680.2|34685.3|34681.7|34683.3|34679.7|5
1650624710000|2022-04-22 10:51:50|34684.3|34680.7|34684.8|34681.2|34685.3|34681.7|34682.3|34678.7|9
1650624720000|2022-04-22 10:52:00|34684.3|34680.7|34682.8|34679.2|34684.8|34681.2|34681.8|34678.2|4
1650624730000|2022-04-22 10:52:10|34682.3|34678.7|34682.3|34678.7|34683.8|34680.2|34681.8|34678.2|5
1650624740000|2022-04-22 10:52:20|34681.8|34678.2|34679.8|34676.2|34682.8|34679.2|34677.3|34673.7|16
1650624750000|2022-04-22 10:52:30|34680.8|34677.2|34679.3|34675.7|34683.3|34679.7|34679.3|34675.7|4
1650624760000|2022-04-22 10:52:40|34678.8|34675.2|34682.3|34678.7|34684.3|34680.7|34678.3|34674.7|5
1650624770000|2022-04-22 10:52:50|34681.8|34678.2|34682.8|34679.2|34683.8|34680.2|34681.8|34678.2|3
1650624780000|2022-04-22 10:53:00|34682.3|34678.7|34681.3|34677.7|34684.8|34681.2|34680.8|34677.2|17
1650624790000|2022-04-22 10:53:10|34681.8|34678.2|34667.8|34664.2|34681.8|34678.2|34666.8|34663.2|17
1650624800000|2022-04-22 10:53:20|34667.3|34663.7|34675.8|34672.2|34675.8|34672.2|34667.3|34663.7|16
1650624810000|2022-04-22 10:53:30|34676.3|34672.7|34677.8|34674.2|34678.8|34675.2|34675.8|34672.2|9
1650624820000|2022-04-22 10:53:40|34678.3|34674.7|34678.8|34675.2|34679.8|34676.2|34678.3|34674.7|3
1650624830000|2022-04-22 10:53:50|34679.3|34675.7|34678.8|34675.2|34679.3|34675.7|34676.8|34673.2|2
1650624840000|2022-04-22 10:54:00|34678.3|34674.7|34677.8|34674.2|34678.8|34675.2|34677.8|34674.2|2
1650624850000|2022-04-22 10:54:10|34678.3|34674.7|34676.3|34672.7|34680.8|34677.2|34674.8|34671.2|7
1650624860000|2022-04-22 10:54:20|34676.8|34673.2|34673.8|34670.2|34676.8|34673.2|34673.8|34670.2|3
1650624870000|2022-04-22 10:54:30|34674.3|34670.7|34672.8|34669.2|34674.8|34671.2|34671.8|34668.2|6
1650624880000|2022-04-22 10:54:40|34672.3|34668.7|34670.8|34667.2|34672.8|34669.2|34670.8|34667.2|2
1650624890000|2022-04-22 10:54:50|34671.3|34667.7|34671.8|34668.2|34673.8|34670.2|34671.3|34667.7|7
1650624900000|2022-04-22 10:55:00|34671.3|34667.7|34673.8|34670.2|34674.3|34670.7|34670.3|34666.7|6
1650624910000|2022-04-22 10:55:10|34673.3|34669.7|34669.8|34666.2|34673.3|34669.7|34669.8|34666.2|1
1650624920000|2022-04-22 10:55:20|34669.3|34665.7|34671.8|34668.2|34672.3|34668.7|34668.8|34665.2|2
1650624930000|2022-04-22 10:55:30|34672.3|34668.7|34671.3|34667.7|34673.3|34669.7|34671.3|34667.7|3
1650624940000|2022-04-22 10:55:40|34671.8|34668.2|34669.3|34665.7|34671.8|34668.2|34667.8|34664.2|8
1650624950000|2022-04-22 10:55:50|34669.8|34666.2|34671.8|34668.2|34672.3|34668.7|34668.8|34665.2|13
1650624960000|2022-04-22 10:56:00|34672.3|34668.7|34668.3|34664.7|34672.3|34668.7|34668.3|34664.7|5
1650624970000|2022-04-22 10:56:10|34667.8|34664.2|34666.8|34663.2|34668.8|34665.2|34666.3|34662.7|10
1650624980000|2022-04-22 10:56:20|34666.3|34662.7|34665.8|34662.2|34666.8|34663.2|34665.3|34661.7|2
1650624990000|2022-04-22 10:56:30|34665.3|34661.7|34669.3|34665.7|34669.3|34665.7|34665.3|34661.7|7
1650625000000|2022-04-22 10:56:40|34669.8|34666.2|34668.8|34665.2|34670.3|34666.7|34668.3|34664.7|9
1650625010000|2022-04-22 10:56:50|34668.3|34664.7|34666.8|34663.2|34669.3|34665.7|34666.8|34663.2|7
1650625020000|2022-04-22 10:57:00|34667.3|34663.7|34668.8|34665.2|34669.3|34665.7|34666.8|34663.2|2
1650625030000|2022-04-22 10:57:10|34669.3|34665.7|34669.8|34666.2|34670.3|34666.7|34668.8|34665.2|2
1650625040000|2022-04-22 10:57:20|34669.3|34665.7|34668.8|34665.2|34671.8|34668.2|34668.8|34665.2|7
1650625050000|2022-04-22 10:57:30|34668.3|34664.7|34664.8|34661.2|34668.3|34664.7|34662.8|34659.2|8
1650625060000|2022-04-22 10:57:40|34664.3|34660.7|34662.8|34659.2|34664.8|34661.2|34662.8|34659.2|1
1650625070000|2022-04-22 10:57:50|34662.3|34658.7|34661.8|34658.2|34663.8|34660.2|34661.8|34658.2|5
1650625080000|2022-04-22 10:58:00|34662.8|34659.2|34670.8|34667.2|34670.8|34667.2|34662.8|34659.2|12
1650625090000|2022-04-22 10:58:10|34671.3|34667.7|34676.8|34673.2|34677.8|34674.2|34671.3|34667.7|11
1650625100000|2022-04-22 10:58:20|34677.3|34673.7|34677.3|34673.7|34678.8|34675.2|34676.8|34673.2|1
1650625110000|2022-04-22 10:58:30|34676.8|34673.2|34674.8|34671.2|34677.3|34673.7|34674.3|34670.7|9
1650625120000|2022-04-22 10:58:40|34675.3|34671.7|34681.8|34678.2|34683.8|34680.2|34674.8|34671.2|18
1650625130000|2022-04-22 10:58:50|34682.3|34678.7|34681.8|34678.2|34682.3|34678.7|34677.8|34674.2|3
1650625140000|2022-04-22 10:59:00|34682.3|34678.7|34681.8|34678.2|34682.8|34679.2|34681.8|34678.2|3
1650625150000|2022-04-22 10:59:10|34682.3|34678.7|34680.8|34677.2|34682.8|34679.2|34679.8|34676.2|5
1650625160000|2022-04-22 10:59:20|34681.3|34677.7|34679.8|34676.2|34682.8|34679.2|34678.8|34675.2|5
1650625170000|2022-04-22 10:59:30|34680.3|34676.7|34678.8|34675.2|34680.3|34676.7|34678.8|34675.2|3
1650625180000|2022-04-22 10:59:40|34678.3|34674.7|34676.8|34673.2|34678.8|34675.2|34676.8|34673.2|1
1650625190000|2022-04-22 10:59:50|34677.3|34673.7|34679.3|34675.7|34679.8|34676.2|34676.8|34673.2|2
1650625200000|2022-04-22 11:00:00|34678.8|34675.2|34679.3|34675.7|34679.8|34676.2|34676.8|34673.2|17
1650625210000|2022-04-22 11:00:10|34678.8|34675.2|34683.8|34680.2|34683.8|34680.2|34678.3|34674.7|11
1650625220000|2022-04-22 11:00:20|34683.3|34679.7|34686.8|34683.2|34687.8|34684.2|34681.8|34678.2|19
1650625230000|2022-04-22 11:00:30|34687.3|34683.7|34685.8|34682.2|34688.8|34685.2|34685.8|34682.2|112
1650625240000|2022-04-22 11:00:40|34686.3|34682.7|34692.8|34689.2|34694.3|34690.7|34686.3|34682.7|69
1650625250000|2022-04-22 11:00:50|34693.8|34690.2|34695.8|34692.2|34697.3|34693.7|34690.8|34687.2|55
1650625260000|2022-04-22 11:01:00|34696.3|34692.7|34699.8|34696.2|34702.3|34698.7|34694.3|34690.7|37
1650625270000|2022-04-22 11:01:10|34700.3|34696.7|34692.8|34689.2|34700.8|34697.2|34692.8|34689.2|14
1650625280000|2022-04-22 11:01:20|34692.3|34688.7|34695.8|34692.2|34697.8|34694.2|34691.3|34687.7|60
1650625290000|2022-04-22 11:01:30|34696.8|34693.2|34695.8|34692.2|34697.8|34694.2|34695.3|34691.7|25
1650625300000|2022-04-22 11:01:40|34693.8|34690.2|34692.8|34689.2|34696.8|34693.2|34691.3|34687.7|12
1650625310000|2022-04-22 11:01:50|34691.8|34688.2|34690.3|34686.7|34692.8|34689.2|34689.3|34685.7|15
1650625320000|2022-04-22 11:02:00|34689.8|34686.2|34687.8|34684.2|34690.8|34687.2|34687.3|34683.7|13
1650625330000|2022-04-22 11:02:10|34688.3|34684.7|34689.8|34686.2|34691.3|34687.7|34686.8|34683.2|9
1650625340000|2022-04-22 11:02:20|34689.3|34685.7|34688.8|34685.2|34689.8|34686.2|34687.8|34684.2|2
1650625350000|2022-04-22 11:02:30|34689.3|34685.7|34691.8|34688.2|34692.8|34689.2|34688.8|34685.2|14
1650625360000|2022-04-22 11:02:40|34692.3|34688.7|34698.3|34694.7|34698.3|34694.7|34689.8|34686.2|56
1650625370000|2022-04-22 11:02:50|34699.3|34695.7|34698.3|34694.7|34702.3|34698.7|34698.3|34694.7|96
1650625380000|2022-04-22 11:03:00|34698.8|34695.2|34703.8|34700.2|34703.8|34700.2|34698.3|34694.7|93
1650625390000|2022-04-22 11:03:10|34703.3|34699.7|34697.8|34694.2|34703.3|34699.7|34697.8|34694.2|44
1650625400000|2022-04-22 11:03:20|34698.8|34695.2|34705.8|34702.2|34705.8|34702.2|34698.8|34695.2|80
1650625410000|2022-04-22 11:03:30|34705.3|34701.7|34703.8|34700.2|34706.8|34703.2|34703.8|34700.2|11
1650625420000|2022-04-22 11:03:40|34704.3|34700.7|34706.3|34702.7|34707.3|34703.7|34704.3|34700.7|11
1650625430000|2022-04-22 11:03:50|34705.8|34702.2|34704.8|34701.2|34706.3|34702.7|34703.8|34700.2|24
1650625440000|2022-04-22 11:04:00|34704.3|34700.7|34704.8|34701.2|34707.3|34703.7|34703.3|34699.7|14
1650625450000|2022-04-22 11:04:10|34704.3|34700.7|34697.8|34694.2|34704.3|34700.7|34697.3|34693.7|36
1650625460000|2022-04-22 11:04:20|34697.3|34693.7|34700.8|34697.2|34701.8|34698.2|34695.8|34692.2|23
1650625470000|2022-04-22 11:04:30|34700.3|34696.7|34696.3|34692.7|34701.8|34698.2|34696.3|34692.7|4
1650625480000|2022-04-22 11:04:40|34695.8|34692.2|34694.8|34691.2|34698.8|34695.2|34693.8|34690.2|62
1650625490000|2022-04-22 11:04:50|34695.3|34691.7|34697.8|34694.2|34697.8|34694.2|34694.8|34691.2|5
1650625500000|2022-04-22 11:05:00|34698.3|34694.7|34699.3|34695.7|34702.3|34698.7|34698.3|34694.7|22
1650625510000|2022-04-22 11:05:10|34699.8|34696.2|34696.8|34693.2|34699.8|34696.2|34696.3|34692.7|50
1650625520000|2022-04-22 11:05:20|34696.3|34692.7|34697.8|34694.2|34698.3|34694.7|34695.8|34692.2|12
1650625530000|2022-04-22 11:05:30|34697.3|34693.7|34694.3|34690.7|34697.8|34694.2|34694.3|34690.7|11
1650625540000|2022-04-22 11:05:40|34693.8|34690.2|34691.8|34688.2|34693.8|34690.2|34690.8|34687.2|23
1650625550000|2022-04-22 11:05:50|34692.3|34688.7|34689.8|34686.2|34692.3|34688.7|34688.3|34684.7|8
1650625560000|2022-04-22 11:06:00|34689.3|34685.7|34685.3|34681.7|34689.3|34685.7|34683.8|34680.2|20
1650625570000|2022-04-22 11:06:10|34685.8|34682.2|34690.8|34687.2|34693.3|34689.7|34685.3|34681.7|26
1650625580000|2022-04-22 11:06:20|34691.3|34687.7|34690.3|34686.7|34691.3|34687.7|34689.3|34685.7|5
1650625590000|2022-04-22 11:06:30|34690.8|34687.2|34690.3|34686.7|34692.8|34689.2|34689.3|34685.7|18
1650625600000|2022-04-22 11:06:40|34689.8|34686.2|34692.3|34688.7|34692.3|34688.7|34689.8|34686.2|5
1650625610000|2022-04-22 11:06:50|34692.8|34689.2|34695.8|34692.2|34695.8|34692.2|34691.8|34688.2|6
1650625620000|2022-04-22 11:07:00|34695.3|34691.7|34701.8|34698.2|34703.8|34700.2|34694.8|34691.2|33
1650625630000|2022-04-22 11:07:10|34702.3|34698.7|34701.3|34697.7|34702.8|34699.2|34700.8|34697.2|1
1650625640000|2022-04-22 11:07:20|34701.8|34698.2|34701.8|34698.2|34703.8|34700.2|34700.8|34697.2|6
1650625650000|2022-04-22 11:07:30|34702.3|34698.7|34706.8|34703.2|34707.8|34704.2|34701.8|34698.2|14
1650625660000|2022-04-22 11:07:40|34706.3|34702.7|34706.8|34703.2|34707.8|34704.2|34705.3|34701.7|4
1650625670000|2022-04-22 11:07:50|34707.8|34704.2|34710.3|34706.7|34712.3|34708.7|34707.3|34703.7|12
1650625680000|2022-04-22 11:08:00|34709.8|34706.2|34713.8|34710.2|34714.8|34711.2|34708.8|34705.2|15
1650625690000|2022-04-22 11:08:10|34714.3|34710.7|34713.8|34710.2|34714.8|34711.2|34712.3|34708.7|62
1650625700000|2022-04-22 11:08:20|34714.3|34710.7|34707.8|34704.2|34714.3|34710.7|34706.8|34703.2|16
1650625710000|2022-04-22 11:08:30|34707.3|34703.7|34707.8|34704.2|34710.3|34706.7|34706.8|34703.2|33
1650625720000|2022-04-22 11:08:40|34708.3|34704.7|34708.3|34704.7|34708.8|34705.2|34705.3|34701.7|20
1650625730000|2022-04-22 11:08:50|34707.8|34704.2|34708.8|34705.2|34708.8|34705.2|34705.3|34701.7|46
1650625740000|2022-04-22 11:09:00|34708.3|34704.7|34706.8|34703.2|34708.8|34705.2|34705.3|34701.7|21
1650625750000|2022-04-22 11:09:10|34706.3|34702.7|34706.8|34703.2|34708.8|34705.2|34704.8|34701.2|14
1650625760000|2022-04-22 11:09:20|34707.3|34703.7|34709.8|34706.2|34710.3|34706.7|34707.3|34703.7|16
1650625770000|2022-04-22 11:09:30|34710.3|34706.7|34717.8|34714.2|34718.3|34714.7|34709.8|34706.2|48
1650625780000|2022-04-22 11:09:40|34716.8|34713.2|34715.3|34711.7|34716.8|34713.2|34714.3|34710.7|7
1650625790000|2022-04-22 11:09:50|34714.8|34711.2|34713.3|34709.7|34714.8|34711.2|34712.3|34708.7|5
1650625800000|2022-04-22 11:10:00|34712.8|34709.2|34718.3|34714.7|34719.3|34715.7|34711.8|34708.2|18
1650625810000|2022-04-22 11:10:10|34718.8|34715.2|34718.8|34715.2|34720.3|34716.7|34717.8|34714.2|24
1650625820000|2022-04-22 11:10:20|34718.3|34714.7|34716.3|34712.7|34718.8|34715.2|34715.8|34712.2|9
1650625830000|2022-04-22 11:10:30|34715.8|34712.2|34721.3|34717.7|34721.3|34717.7|34715.8|34712.2|31
1650625840000|2022-04-22 11:10:40|34721.8|34718.2|34720.3|34716.7|34721.8|34718.2|34717.3|34713.7|7
1650625850000|2022-04-22 11:10:50|34719.8|34716.2|34720.8|34717.2|34721.8|34718.2|34718.8|34715.2|10
1650625860000|2022-04-22 11:11:00|34720.3|34716.7|34719.8|34716.2|34723.3|34719.7|34719.8|34716.2|28
1650625870000|2022-04-22 11:11:10|34720.3|34716.7|34728.8|34725.2|34730.3|34726.7|34716.3|34712.7|127
1650625880000|2022-04-22 11:11:20|34728.3|34724.7|34727.8|34724.2|34732.8|34729.2|34726.8|34723.2|67
1650625890000|2022-04-22 11:11:30|34727.3|34723.7|34721.3|34717.7|34727.3|34723.7|34721.3|34717.7|78
1650625900000|2022-04-22 11:11:40|34721.8|34718.2|34718.3|34714.7|34722.8|34719.2|34718.3|34714.7|16
1650625910000|2022-04-22 11:11:50|34717.8|34714.2|34717.8|34714.2|34719.8|34716.2|34716.3|34712.7|21
1650625920000|2022-04-22 11:12:00|34717.3|34713.7|34721.3|34717.7|34721.3|34717.7|34716.3|34712.7|51
1650625930000|2022-04-22 11:12:10|34722.3|34718.7|34724.3|34720.7|34724.8|34721.2|34719.8|34716.2|127
1650625940000|2022-04-22 11:12:20|34724.8|34721.2|34726.8|34723.2|34727.8|34724.2|34724.8|34721.2|14
1650625950000|2022-04-22 11:12:30|34727.3|34723.7|34725.8|34722.2|34730.3|34726.7|34725.8|34722.2|25
1650625960000|2022-04-22 11:12:40|34725.3|34721.7|34724.8|34721.2|34725.3|34721.7|34721.8|34718.2|7
1650625970000|2022-04-22 11:12:50|34725.3|34721.7|34727.8|34724.2|34728.3|34724.7|34724.8|34721.2|10
1650625980000|2022-04-22 11:13:00|34728.3|34724.7|34725.3|34721.7|34728.3|34724.7|34724.3|34720.7|6
1650625990000|2022-04-22 11:13:10|34725.8|34722.2|34723.8|34720.2|34725.8|34722.2|34722.3|34718.7|15
1650626000000|2022-04-22 11:13:20|34723.3|34719.7|34718.3|34714.7|34723.8|34720.2|34718.3|34714.7|9
1650626010000|2022-04-22 11:13:30|34718.8|34715.2|34717.8|34714.2|34723.8|34720.2|34717.8|34714.2|57
1650626020000|2022-04-22 11:13:40|34717.3|34713.7|34713.8|34710.2|34717.3|34713.7|34712.3|34708.7|35
1650626030000|2022-04-22 11:13:50|34713.3|34709.7|34712.3|34708.7|34713.3|34709.7|34710.3|34706.7|53
1650626040000|2022-04-22 11:14:00|34711.8|34708.2|34711.8|34708.2|34712.3|34708.7|34710.8|34707.2|16
1650626050000|2022-04-22 11:14:10|34711.3|34707.7|34712.8|34709.2|34714.3|34710.7|34703.8|34700.2|80
1650626060000|2022-04-22 11:14:20|34713.3|34709.7|34719.8|34716.2|34720.3|34716.7|34712.8|34709.2|18
1650626070000|2022-04-22 11:14:30|34719.3|34715.7|34716.8|34713.2|34720.3|34716.7|34715.3|34711.7|22
1650626080000|2022-04-22 11:14:40|34717.3|34713.7|34714.8|34711.2|34717.3|34713.7|34712.8|34709.2|17
1650626090000|2022-04-22 11:14:50|34714.3|34710.7|34716.8|34713.2|34716.8|34713.2|34713.3|34709.7|11
1650626100000|2022-04-22 11:15:00|34716.3|34712.7|34712.3|34708.7|34716.3|34712.7|34710.8|34707.2|17
1650626110000|2022-04-22 11:15:10|34711.8|34708.2|34703.3|34699.7|34712.8|34709.2|34702.8|34699.2|36
1650626120000|2022-04-22 11:15:20|34703.8|34700.2|34703.8|34700.2|34705.8|34702.2|34702.3|34698.7|12
1650626130000|2022-04-22 11:15:30|34703.3|34699.7|34704.3|34700.7|34705.8|34702.2|34703.3|34699.7|15
1650626140000|2022-04-22 11:15:40|34703.3|34699.7|34706.8|34703.2|34711.8|34708.2|34703.3|34699.7|19
1650626150000|2022-04-22 11:15:50|34707.3|34703.7|34704.3|34700.7|34708.3|34704.7|34704.3|34700.7|3
1650626160000|2022-04-22 11:16:00|34702.8|34699.2|34703.3|34699.7|34703.8|34700.2|34701.8|34698.2|29
1650626170000|2022-04-22 11:16:10|34702.8|34699.2|34704.8|34701.2|34705.3|34701.7|34701.8|34698.2|8
1650626180000|2022-04-22 11:16:20|34704.3|34700.7|34704.8|34701.2|34705.8|34702.2|34702.8|34699.2|10
1650626190000|2022-04-22 11:16:30|34704.3|34700.7|34702.3|34698.7|34705.3|34701.7|34700.8|34697.2|28
1650626200000|2022-04-22 11:16:40|34701.8|34698.2|34702.8|34699.2|34703.3|34699.7|34700.8|34697.2|3
1650626210000|2022-04-22 11:16:50|34702.3|34698.7|34698.8|34695.2|34704.8|34701.2|34698.8|34695.2|15
1650626220000|2022-04-22 11:17:00|34699.3|34695.7|34699.8|34696.2|34700.8|34697.2|34698.3|34694.7|9
1650626230000|2022-04-22 11:17:10|34700.3|34696.7|34701.8|34698.2|34701.8|34698.2|34698.8|34695.2|6
1650626240000|2022-04-22 11:17:20|34702.3|34698.7|34702.8|34699.2|34702.8|34699.2|34698.3|34694.7|19
1650626250000|2022-04-22 11:17:30|34702.3|34698.7|34706.3|34702.7|34706.3|34702.7|34702.3|34698.7|6
1650626260000|2022-04-22 11:17:40|34704.8|34701.2|34708.8|34705.2|34708.8|34705.2|34702.8|34699.2|17
1650626270000|2022-04-22 11:17:50|34709.3|34705.7|34714.3|34710.7|34714.3|34710.7|34707.8|34704.2|11
1650626280000|2022-04-22 11:18:00|34713.8|34710.2|34705.3|34701.7|34714.3|34710.7|34701.8|34698.2|21
1650626290000|2022-04-22 11:18:10|34704.8|34701.2|34709.3|34705.7|34709.8|34706.2|34704.8|34701.2|4
1650626300000|2022-04-22 11:18:20|34708.8|34705.2|34709.8|34706.2|34710.8|34707.2|34707.8|34704.2|19
1650626310000|2022-04-22 11:18:30|34710.3|34706.7|34712.3|34708.7|34713.8|34710.2|34709.8|34706.2|6
1650626320000|2022-04-22 11:18:40|34712.8|34709.2|34710.8|34707.2|34713.3|34709.7|34709.3|34705.7|22
1650626330000|2022-04-22 11:18:50|34710.3|34706.7|34709.8|34706.2|34710.3|34706.7|34707.8|34704.2|15
1650626340000|2022-04-22 11:19:00|34710.3|34706.7|34710.3|34706.7|34711.8|34708.2|34707.8|34704.2|21
1650626350000|2022-04-22 11:19:10|34709.8|34706.2|34709.8|34706.2|34710.8|34707.2|34708.8|34705.2|2
1650626360000|2022-04-22 11:19:20|34710.3|34706.7|34709.8|34706.2|34711.8|34708.2|34709.3|34705.7|9
1650626370000|2022-04-22 11:19:30|34710.3|34706.7|34709.8|34706.2|34712.3|34708.7|34709.3|34705.7|53
1650626380000|2022-04-22 11:19:40|34709.3|34705.7|34712.8|34709.2|34712.8|34709.2|34708.8|34705.2|3
1650626390000|2022-04-22 11:19:50|34712.3|34708.7|34711.8|34708.2|34713.8|34710.2|34711.3|34707.7|31
1650626400000|2022-04-22 11:20:00|34712.3|34708.7|34712.3|34708.7|34713.3|34709.7|34708.8|34705.2|90
1650626410000|2022-04-22 11:20:10|34711.8|34708.2|34712.3|34708.7|34713.3|34709.7|34711.8|34708.2|11
1650626420000|2022-04-22 11:20:20|34711.8|34708.2|34712.3|34708.7|34712.8|34709.2|34710.8|34707.2|9
1650626430000|2022-04-22 11:20:30|34712.8|34709.2|34712.8|34709.2|34713.8|34710.2|34708.8|34705.2|4
1650626440000|2022-04-22 11:20:40|34712.3|34708.7|34712.8|34709.2|34715.3|34711.7|34711.8|34708.2|11
1650626450000|2022-04-22 11:20:50|34713.3|34709.7|34712.8|34709.2|34714.8|34711.2|34712.8|34709.2|2
1650626460000|2022-04-22 11:21:00|34712.3|34708.7|34712.8|34709.2|34714.3|34710.7|34712.3|34708.7|9
1650626470000|2022-04-22 11:21:10|34712.3|34708.7|34715.3|34711.7|34716.8|34713.2|34711.8|34708.2|6
1650626480000|2022-04-22 11:21:20|34715.8|34712.2|34713.3|34709.7|34716.8|34713.2|34712.8|34709.2|14
1650626490000|2022-04-22 11:21:30|34713.8|34710.2|34711.8|34708.2|34714.8|34711.2|34711.3|34707.7|2
1650626500000|2022-04-22 11:21:40|34712.3|34708.7|34709.8|34706.2|34714.8|34711.2|34709.8|34706.2|18
1650626510000|2022-04-22 11:21:50|34710.3|34706.7|34711.8|34708.2|34712.8|34709.2|34709.8|34706.2|11
1650626520000|2022-04-22 11:22:00|34712.3|34708.7|34713.3|34709.7|34715.8|34712.2|34712.3|34708.7|27
1650626530000|2022-04-22 11:22:10|34713.8|34710.2|34715.3|34711.7|34715.3|34711.7|34712.8|34709.2|31
1650626540000|2022-04-22 11:22:20|34714.3|34710.7|34711.8|34708.2|34714.3|34710.7|34710.8|34707.2|10
1650626550000|2022-04-22 11:22:30|34712.3|34708.7|34707.8|34704.2|34712.3|34708.7|34707.3|34703.7|15
1650626560000|2022-04-22 11:22:40|34708.3|34704.7|34707.3|34703.7|34708.8|34705.2|34704.8|34701.2|20
1650626570000|2022-04-22 11:22:50|34707.8|34704.2|34706.3|34702.7|34708.8|34705.2|34705.3|34701.7|13
1650626580000|2022-04-22 11:23:00|34705.3|34701.7|34707.3|34703.7|34707.3|34703.7|34704.3|34700.7|19
1650626590000|2022-04-22 11:23:10|34708.3|34704.7|34708.8|34705.2|34708.8|34705.2|34706.8|34703.2|7
1650626600000|2022-04-22 11:23:20|34708.3|34704.7|34704.3|34700.7|34708.8|34705.2|34703.8|34700.2|12
1650626610000|2022-04-22 11:23:30|34704.8|34701.2|34704.8|34701.2|34706.3|34702.7|34702.8|34699.2|7
1650626620000|2022-04-22 11:23:40|34705.3|34701.7|34703.8|34700.2|34705.8|34702.2|34702.8|34699.2|1
1650626630000|2022-04-22 11:23:50|34703.3|34699.7|34703.8|34700.2|34703.8|34700.2|34702.8|34699.2|1
1650626640000|2022-04-22 11:24:00|34703.3|34699.7|34704.3|34700.7|34705.8|34702.2|34702.8|34699.2|0
1650626650000|2022-04-22 11:24:10|34704.8|34701.2|34706.8|34703.2|34706.8|34703.2|34704.3|34700.7|4
1650626660000|2022-04-22 11:24:20|34706.3|34702.7|34707.8|34704.2|34708.8|34705.2|34705.3|34701.7|8
1650626670000|2022-04-22 11:24:30|34706.3|34702.7|34706.8|34703.2|34707.3|34703.7|34705.8|34702.2|19
1650626680000|2022-04-22 11:24:40|34706.3|34702.7|34710.3|34706.7|34710.8|34707.2|34706.3|34702.7|9
1650626690000|2022-04-22 11:24:50|34710.8|34707.2|34709.8|34706.2|34712.8|34709.2|34709.3|34705.7|5
1650626700000|2022-04-22 11:25:00|34710.3|34706.7|34706.3|34702.7|34710.8|34707.2|34705.3|34701.7|6
1650626710000|2022-04-22 11:25:10|34705.8|34702.2|34706.3|34702.7|34707.3|34703.7|34705.3|34701.7|4
1650626720000|2022-04-22 11:25:20|34705.8|34702.2|34706.8|34703.2|34707.8|34704.2|34705.3|34701.7|7
1650626730000|2022-04-22 11:25:30|34706.3|34702.7|34707.3|34703.7|34708.3|34704.7|34706.3|34702.7|5
1650626740000|2022-04-22 11:25:40|34707.8|34704.2|34706.8|34703.2|34708.8|34705.2|34705.8|34702.2|3
1650626750000|2022-04-22 11:25:50|34707.3|34703.7|34708.8|34705.2|34710.3|34706.7|34707.3|34703.7|4
1650626760000|2022-04-22 11:26:00|34707.8|34704.2|34705.8|34702.2|34708.8|34705.2|34705.3|34701.7|9
1650626770000|2022-04-22 11:26:10|34705.3|34701.7|34703.8|34700.2|34705.8|34702.2|34703.8|34700.2|3
1650626780000|2022-04-22 11:26:20|34704.3|34700.7|34703.3|34699.7|34704.8|34701.2|34703.3|34699.7|1
1650626790000|2022-04-22 11:26:30|34703.8|34700.2|34705.3|34701.7|34705.3|34701.7|34703.8|34700.2|10
1650626800000|2022-04-22 11:26:40|34704.8|34701.2|34705.8|34702.2|34705.8|34702.2|34704.8|34701.2|3
1650626810000|2022-04-22 11:26:50|34706.3|34702.7|34709.3|34705.7|34711.8|34708.2|34705.3|34701.7|15
1650626820000|2022-04-22 11:27:00|34708.8|34705.2|34708.8|34705.2|34710.8|34707.2|34708.8|34705.2|6
1650626830000|2022-04-22 11:27:10|34709.8|34706.2|34710.8|34707.2|34711.8|34708.2|34708.3|34704.7|8
1650626840000|2022-04-22 11:27:20|34710.3|34706.7|34709.8|34706.2|34710.8|34707.2|34709.8|34706.2|0
1650626850000|2022-04-22 11:27:30|34710.3|34706.7|34710.3|34706.7|34711.3|34707.7|34709.8|34706.2|1
1650626860000|2022-04-22 11:27:40|34709.8|34706.2|34708.8|34705.2|34710.8|34707.2|34707.3|34703.7|1
1650626870000|2022-04-22 11:27:50|34708.3|34704.7|34709.8|34706.2|34710.3|34706.7|34707.8|34704.2|2
1650626880000|2022-04-22 11:28:00|34710.3|34706.7|34709.8|34706.2|34710.8|34707.2|34709.8|34706.2|1
1650626890000|2022-04-22 11:28:10|34710.3|34706.7|34709.8|34706.2|34711.3|34707.7|34708.8|34705.2|5
1650626900000|2022-04-22 11:28:20|34709.3|34705.7|34709.3|34705.7|34710.8|34707.2|34707.8|34704.2|1
1650626910000|2022-04-22 11:28:30|34710.8|34707.2|34711.8|34708.2|34711.8|34708.2|34710.3|34706.7|1
1650626920000|2022-04-22 11:28:40|34712.8|34709.2|34712.8|34709.2|34713.3|34709.7|34711.3|34707.7|6
1650626930000|2022-04-22 11:28:50|34712.3|34708.7|34712.8|34709.2|34713.3|34709.7|34710.8|34707.2|2
1650626940000|2022-04-22 11:29:00|34713.3|34709.7|34711.8|34708.2|34714.3|34710.7|34711.8|34708.2|9
1650626950000|2022-04-22 11:29:10|34713.8|34710.2|34718.8|34715.2|34721.8|34718.2|34713.8|34710.2|24
1650626960000|2022-04-22 11:29:20|34719.3|34715.7|34715.8|34712.2|34719.3|34715.7|34715.3|34711.7|26
1650626970000|2022-04-22 11:29:30|34715.3|34711.7|34714.8|34711.2|34716.8|34713.2|34713.8|34710.2|5
1650626980000|2022-04-22 11:29:40|34714.3|34710.7|34715.8|34712.2|34716.3|34712.7|34713.8|34710.2|17
1650626990000|2022-04-22 11:29:50|34715.3|34711.7|34715.8|34712.2|34716.8|34713.2|34714.3|34710.7|0
1650627000000|2022-04-22 11:30:00|34715.3|34711.7|34714.3|34710.7|34716.8|34713.2|34714.3|34710.7|12
1650627010000|2022-04-22 11:30:10|34714.8|34711.2|34707.8|34704.2|34714.8|34711.2|34706.8|34703.2|56
1650627020000|2022-04-22 11:30:20|34707.3|34703.7|34707.8|34704.2|34708.3|34704.7|34705.8|34702.2|23
1650627030000|2022-04-22 11:30:30|34707.3|34703.7|34704.8|34701.2|34707.3|34703.7|34704.8|34701.2|19
1650627040000|2022-04-22 11:30:40|34705.3|34701.7|34711.8|34708.2|34711.8|34708.2|34705.3|34701.7|13
1650627050000|2022-04-22 11:30:50|34711.3|34707.7|34714.8|34711.2|34714.8|34711.2|34710.8|34707.2|13
1650627060000|2022-04-22 11:31:00|34714.3|34710.7|34720.8|34717.2|34721.3|34717.7|34713.3|34709.7|22
1650627070000|2022-04-22 11:31:10|34721.8|34718.2|34720.3|34716.7|34721.8|34718.2|34719.3|34715.7|77
1650627080000|2022-04-22 11:31:20|34720.8|34717.2|34719.8|34716.2|34721.8|34718.2|34718.8|34715.2|12
1650627090000|2022-04-22 11:31:30|34719.3|34715.7|34713.8|34710.2|34719.8|34716.2|34713.8|34710.2|7
1650627100000|2022-04-22 11:31:40|34713.3|34709.7|34709.3|34705.7|34713.3|34709.7|34708.3|34704.7|12
1650627110000|2022-04-22 11:31:50|34708.8|34705.2|34703.3|34699.7|34708.8|34705.2|34702.8|34699.2|17
1650627120000|2022-04-22 11:32:00|34702.8|34699.2|34701.8|34698.2|34706.3|34702.7|34700.3|34696.7|28
1650627130000|2022-04-22 11:32:10|34702.3|34698.7|34707.8|34704.2|34707.8|34704.2|34701.8|34698.2|2
1650627140000|2022-04-22 11:32:20|34707.3|34703.7|34709.8|34706.2|34710.8|34707.2|34706.3|34702.7|7
1650627150000|2022-04-22 11:32:30|34709.3|34705.7|34709.8|34706.2|34711.8|34708.2|34709.3|34705.7|0
1650627160000|2022-04-22 11:32:40|34710.3|34706.7|34708.8|34705.2|34710.8|34707.2|34706.8|34703.2|5
1650627170000|2022-04-22 11:32:50|34708.3|34704.7|34709.8|34706.2|34710.8|34707.2|34707.8|34704.2|2
1650627180000|2022-04-22 11:33:00|34710.3|34706.7|34706.3|34702.7|34710.8|34707.2|34705.8|34702.2|12
1650627190000|2022-04-22 11:33:10|34705.8|34702.2|34706.3|34702.7|34706.8|34703.2|34705.3|34701.7|5
1650627200000|2022-04-22 11:33:20|34705.8|34702.2|34702.3|34698.7|34705.8|34702.2|34702.3|34698.7|17
1650627210000|2022-04-22 11:33:30|34702.8|34699.2|34700.3|34696.7|34703.8|34700.2|34699.3|34695.7|18
1650627220000|2022-04-22 11:33:40|34701.8|34698.2|34698.8|34695.2|34702.3|34698.7|34697.3|34693.7|17
1650627230000|2022-04-22 11:33:50|34698.3|34694.7|34690.3|34686.7|34698.3|34694.7|34690.3|34686.7|31
1650627240000|2022-04-22 11:34:00|34690.8|34687.2|34688.8|34685.2|34692.8|34689.2|34687.8|34684.2|31
1650627250000|2022-04-22 11:34:10|34688.3|34684.7|34688.8|34685.2|34691.3|34687.7|34687.8|34684.2|4
1650627260000|2022-04-22 11:34:20|34689.3|34685.7|34686.8|34683.2|34689.8|34686.2|34686.3|34682.7|16
1650627270000|2022-04-22 11:34:30|34687.3|34683.7|34686.8|34683.2|34687.3|34683.7|34685.8|34682.2|12
1650627280000|2022-04-22 11:34:40|34687.3|34683.7|34689.8|34686.2|34689.8|34686.2|34685.8|34682.2|12
1650627290000|2022-04-22 11:34:50|34689.3|34685.7|34687.8|34684.2|34689.3|34685.7|34686.8|34683.2|4
1650627300000|2022-04-22 11:35:00|34688.3|34684.7|34688.8|34685.2|34691.3|34687.7|34687.8|34684.2|13
1650627310000|2022-04-22 11:35:10|34688.3|34684.7|34688.8|34685.2|34689.3|34685.7|34686.8|34683.2|13
1650627320000|2022-04-22 11:35:20|34689.3|34685.7|34691.8|34688.2|34692.3|34688.7|34689.3|34685.7|4
1650627330000|2022-04-22 11:35:30|34692.3|34688.7|34691.8|34688.2|34693.8|34690.2|34691.8|34688.2|9
1650627340000|2022-04-22 11:35:40|34692.3|34688.7|34685.3|34681.7|34692.8|34689.2|34684.8|34681.2|67
1650627350000|2022-04-22 11:35:50|34685.8|34682.2|34685.8|34682.2|34686.3|34682.7|34684.3|34680.7|5
1650627360000|2022-04-22 11:36:00|34686.3|34682.7|34688.3|34684.7|34689.3|34685.7|34684.3|34680.7|18
1650627370000|2022-04-22 11:36:10|34688.8|34685.2|34689.8|34686.2|34689.8|34686.2|34687.8|34684.2|7
1650627380000|2022-04-22 11:36:20|34690.3|34686.7|34688.3|34684.7|34691.3|34687.7|34688.3|34684.7|11
1650627390000|2022-04-22 11:36:30|34688.8|34685.2|34690.3|34686.7|34690.8|34687.2|34688.3|34684.7|5
1650627400000|2022-04-22 11:36:40|34689.8|34686.2|34692.8|34689.2|34692.8|34689.2|34687.8|34684.2|15
1650627410000|2022-04-22 11:36:50|34693.3|34689.7|34696.8|34693.2|34696.8|34693.2|34692.8|34689.2|5
1650627420000|2022-04-22 11:37:00|34696.3|34692.7|34694.8|34691.2|34696.3|34692.7|34692.3|34688.7|8
1650627430000|2022-04-22 11:37:10|34694.3|34690.7|34698.8|34695.2|34698.8|34695.2|34693.8|34690.2|9
1650627440000|2022-04-22 11:37:20|34699.3|34695.7|34703.8|34700.2|34706.8|34703.2|34698.8|34695.2|39
1650627450000|2022-04-22 11:37:30|34703.3|34699.7|34704.8|34701.2|34705.3|34701.7|34703.3|34699.7|11
1650627460000|2022-04-22 11:37:40|34704.3|34700.7|34702.8|34699.2|34708.3|34704.7|34701.8|34698.2|53
1650627470000|2022-04-22 11:37:50|34703.3|34699.7|34702.8|34699.2|34704.3|34700.7|34699.8|34696.2|4
1650627480000|2022-04-22 11:38:00|34702.3|34698.7|34698.3|34694.7|34702.8|34699.2|34698.3|34694.7|17
1650627490000|2022-04-22 11:38:10|34697.8|34694.2|34698.8|34695.2|34699.8|34696.2|34696.8|34693.2|10
1650627500000|2022-04-22 11:38:20|34699.3|34695.7|34702.8|34699.2|34703.8|34700.2|34698.8|34695.2|3
1650627510000|2022-04-22 11:38:30|34702.3|34698.7|34700.3|34696.7|34705.3|34701.7|34699.8|34696.2|8
1650627520000|2022-04-22 11:38:40|34700.8|34697.2|34696.3|34692.7|34700.8|34697.2|34694.8|34691.2|8
1650627530000|2022-04-22 11:38:50|34695.8|34692.2|34696.8|34693.2|34697.8|34694.2|34695.8|34692.2|4
1650627540000|2022-04-22 11:39:00|34696.3|34692.7|34693.3|34689.7|34696.8|34693.2|34693.3|34689.7|9
1650627550000|2022-04-22 11:39:10|34692.8|34689.2|34694.3|34690.7|34695.8|34692.2|34692.8|34689.2|15
1650627560000|2022-04-22 11:39:20|34693.8|34690.2|34696.3|34692.7|34696.8|34693.2|34693.8|34690.2|12
1650627570000|2022-04-22 11:39:30|34695.8|34692.2|34699.3|34695.7|34699.8|34696.2|34695.3|34691.7|14
1650627580000|2022-04-22 11:39:40|34699.8|34696.2|34698.8|34695.2|34699.8|34696.2|34697.8|34694.2|16
1650627590000|2022-04-22 11:39:50|34699.3|34695.7|34702.8|34699.2|34704.3|34700.7|34699.3|34695.7|3
1650627600000|2022-04-22 11:40:00|34703.3|34699.7|34700.3|34696.7|34703.8|34700.2|34700.3|34696.7|10
1650627610000|2022-04-22 11:40:10|34700.8|34697.2|34699.3|34695.7|34702.8|34699.2|34699.3|34695.7|2
1650627620000|2022-04-22 11:40:20|34698.3|34694.7|34697.3|34693.7|34698.8|34695.2|34697.3|34693.7|5
1650627630000|2022-04-22 11:40:30|34696.8|34693.2|34695.8|34692.2|34696.8|34693.2|34694.8|34691.2|8
1650627640000|2022-04-22 11:40:40|34696.3|34692.7|34694.8|34691.2|34696.3|34692.7|34694.8|34691.2|1
1650627650000|2022-04-22 11:40:50|34695.3|34691.7|34698.3|34694.7|34698.3|34694.7|34694.8|34691.2|6
1650627660000|2022-04-22 11:41:00|34697.8|34694.2|34696.3|34692.7|34698.3|34694.7|34695.3|34691.7|7
1650627670000|2022-04-22 11:41:10|34696.8|34693.2|34692.8|34689.2|34697.3|34693.7|34692.8|34689.2|14
1650627680000|2022-04-22 11:41:20|34693.3|34689.7|34692.3|34688.7|34694.3|34690.7|34692.3|34688.7|3
1650627690000|2022-04-22 11:41:30|34692.8|34689.2|34693.8|34690.2|34693.8|34690.2|34692.3|34688.7|9
1650627700000|2022-04-22 11:41:40|34693.3|34689.7|34693.8|34690.2|34694.8|34691.2|34692.8|34689.2|3
1650627710000|2022-04-22 11:41:50|34693.3|34689.7|34693.8|34690.2|34694.8|34691.2|34693.3|34689.7|1
1650627720000|2022-04-22 11:42:00|34694.3|34690.7|34690.8|34687.2|34694.3|34690.7|34689.3|34685.7|19
1650627730000|2022-04-22 11:42:10|34691.3|34687.7|34689.8|34686.2|34692.8|34689.2|34689.8|34686.2|4
1650627740000|2022-04-22 11:42:20|34689.3|34685.7|34689.8|34686.2|34691.3|34687.7|34688.8|34685.2|6
1650627750000|2022-04-22 11:42:30|34689.3|34685.7|34691.8|34688.2|34693.3|34689.7|34689.3|34685.7|7
1650627760000|2022-04-22 11:42:40|34692.3|34688.7|34688.8|34685.2|34692.8|34689.2|34688.8|34685.2|5
1650627770000|2022-04-22 11:42:50|34688.3|34684.7|34688.8|34685.2|34689.8|34686.2|34688.3|34684.7|9
1650627780000|2022-04-22 11:43:00|34688.3|34684.7|34687.3|34683.7|34688.8|34685.2|34686.3|34682.7|5
1650627790000|2022-04-22 11:43:10|34687.8|34684.2|34688.8|34685.2|34688.8|34685.2|34687.8|34684.2|0
1650627800000|2022-04-22 11:43:20|34688.3|34684.7|34687.8|34684.2|34688.8|34685.2|34687.3|34683.7|5
1650627810000|2022-04-22 11:43:30|34688.3|34684.7|34688.8|34685.2|34690.8|34687.2|34687.8|34684.2|1
1650627820000|2022-04-22 11:43:40|34689.3|34685.7|34690.3|34686.7|34690.8|34687.2|34689.3|34685.7|3
1650627830000|2022-04-22 11:43:50|34690.8|34687.2|34693.8|34690.2|34693.8|34690.2|34690.8|34687.2|5
1650627840000|2022-04-22 11:44:00|34690.8|34687.2|34686.8|34683.2|34690.8|34687.2|34685.8|34682.2|16
1650627850000|2022-04-22 11:44:10|34686.3|34682.7|34687.8|34684.2|34688.8|34685.2|34684.3|34680.7|8
1650627860000|2022-04-22 11:44:20|34687.3|34683.7|34687.8|34684.2|34689.3|34685.7|34686.3|34682.7|3
1650627870000|2022-04-22 11:44:30|34688.3|34684.7|34684.8|34681.2|34689.3|34685.7|34684.8|34681.2|10
1650627880000|2022-04-22 11:44:40|34684.3|34680.7|34683.8|34680.2|34684.8|34681.2|34683.3|34679.7|2
1650627890000|2022-04-22 11:44:50|34684.3|34680.7|34684.8|34681.2|34685.8|34682.2|34684.3|34680.7|1
1650627900000|2022-04-22 11:45:00|34685.3|34681.7|34682.8|34679.2|34685.3|34681.7|34682.3|34678.7|36
1650627910000|2022-04-22 11:45:10|34682.3|34678.7|34683.8|34680.2|34684.8|34681.2|34682.3|34678.7|0
1650627920000|2022-04-22 11:45:20|34684.3|34680.7|34682.8|34679.2|34684.8|34681.2|34682.3|34678.7|4
1650627930000|2022-04-22 11:45:30|34683.3|34679.7|34683.8|34680.2|34684.3|34680.7|34682.8|34679.2|1
1650627940000|2022-04-22 11:45:40|34684.3|34680.7|34681.3|34677.7|34684.8|34681.2|34680.8|34677.2|13
1650627950000|2022-04-22 11:45:50|34681.8|34678.2|34682.8|34679.2|34683.3|34679.7|34681.8|34678.2|5
1650627960000|2022-04-22 11:46:00|34682.3|34678.7|34680.8|34677.2|34682.3|34678.7|34680.3|34676.7|10
1650627970000|2022-04-22 11:46:10|34680.3|34676.7|34679.8|34676.2|34680.8|34677.2|34679.8|34676.2|2
1650627980000|2022-04-22 11:46:20|34679.3|34675.7|34678.3|34674.7|34680.8|34677.2|34677.3|34673.7|7
1650627990000|2022-04-22 11:46:30|34678.8|34675.2|34680.8|34677.2|34681.3|34677.7|34678.3|34674.7|5
1650628000000|2022-04-22 11:46:40|34681.3|34677.7|34679.8|34676.2|34681.8|34678.2|34679.3|34675.7|7
1650628010000|2022-04-22 11:46:50|34679.3|34675.7|34680.8|34677.2|34680.8|34677.2|34679.3|34675.7|4
1650628020000|2022-04-22 11:47:00|34681.3|34677.7|34675.3|34671.7|34681.3|34677.7|34675.3|34671.7|25
1650628030000|2022-04-22 11:47:10|34675.8|34672.2|34677.3|34673.7|34677.3|34673.7|34674.3|34670.7|12
1650628040000|2022-04-22 11:47:20|34676.8|34673.2|34677.8|34674.2|34678.3|34674.7|34676.8|34673.2|1
1650628050000|2022-04-22 11:47:30|34678.3|34674.7|34677.8|34674.2|34679.3|34675.7|34675.8|34672.2|1
1650628060000|2022-04-22 11:47:40|34678.3|34674.7|34678.8|34675.2|34679.8|34676.2|34676.3|34672.7|5
1650628070000|2022-04-22 11:47:50|34679.3|34675.7|34679.3|34675.7|34680.8|34677.2|34678.8|34675.2|5
1650628080000|2022-04-22 11:48:00|34679.8|34676.2|34679.8|34676.2|34679.8|34676.2|34677.3|34673.7|8
1650628090000|2022-04-22 11:48:10|34680.3|34676.7|34679.8|34676.2|34680.3|34676.7|34679.3|34675.7|9
1650628100000|2022-04-22 11:48:20|34680.3|34676.7|34683.8|34680.2|34685.3|34681.7|34680.3|34676.7|6
1650628110000|2022-04-22 11:48:30|34683.3|34679.7|34679.8|34676.2|34683.3|34679.7|34678.8|34675.2|10
1650628120000|2022-04-22 11:48:40|34679.3|34675.7|34676.3|34672.7|34680.8|34677.2|34676.3|34672.7|24
1650628130000|2022-04-22 11:48:50|34674.8|34671.2|34676.3|34672.7|34676.3|34672.7|34674.3|34670.7|20
1650628140000|2022-04-22 11:49:00|34676.8|34673.2|34681.8|34678.2|34682.3|34678.7|34675.3|34671.7|30
1650628150000|2022-04-22 11:49:10|34682.3|34678.7|34682.3|34678.7|34682.8|34679.2|34680.8|34677.2|4
1650628160000|2022-04-22 11:49:20|34682.8|34679.2|34690.3|34686.7|34690.3|34686.7|34682.8|34679.2|12
1650628170000|2022-04-22 11:49:30|34689.8|34686.2|34687.8|34684.2|34689.8|34686.2|34686.8|34683.2|13
1650628180000|2022-04-22 11:49:40|34688.3|34684.7|34686.8|34683.2|34689.8|34686.2|34685.8|34682.2|11
1650628190000|2022-04-22 11:49:50|34686.3|34682.7|34684.8|34681.2|34686.8|34683.2|34684.3|34680.7|2
1650628200000|2022-04-22 11:50:00|34685.3|34681.7|34681.3|34677.7|34685.8|34682.2|34680.8|34677.2|9
1650628210000|2022-04-22 11:50:10|34682.3|34678.7|34681.8|34678.2|34683.3|34679.7|34679.3|34675.7|12
1650628220000|2022-04-22 11:50:20|34682.3|34678.7|34675.8|34672.2|34682.8|34679.2|34674.8|34671.2|3
1650628230000|2022-04-22 11:50:30|34675.3|34671.7|34672.8|34669.2|34675.8|34672.2|34671.8|34668.2|13
1650628240000|2022-04-22 11:50:40|34673.3|34669.7|34675.3|34671.7|34676.3|34672.7|34671.3|34667.7|13
1650628250000|2022-04-22 11:50:50|34674.8|34671.2|34674.8|34671.2|34677.8|34674.2|34673.3|34669.7|18
1650628260000|2022-04-22 11:51:00|34674.3|34670.7|34677.8|34674.2|34678.8|34675.2|34673.8|34670.2|15
1650628270000|2022-04-22 11:51:10|34678.3|34674.7|34677.8|34674.2|34678.8|34675.2|34676.8|34673.2|6
1650628280000|2022-04-22 11:51:20|34677.3|34673.7|34681.3|34677.7|34681.8|34678.2|34676.8|34673.2|4
1650628290000|2022-04-22 11:51:30|34680.8|34677.2|34680.8|34677.2|34681.8|34678.2|34677.8|34674.2|7
1650628300000|2022-04-22 11:51:40|34680.3|34676.7|34682.8|34679.2|34683.8|34680.2|34680.3|34676.7|6
1650628310000|2022-04-22 11:51:50|34683.3|34679.7|34680.8|34677.2|34683.3|34679.7|34679.8|34676.2|1
1650628320000|2022-04-22 11:52:00|34681.3|34677.7|34677.8|34674.2|34681.8|34678.2|34676.3|34672.7|12
1650628330000|2022-04-22 11:52:10|34678.3|34674.7|34678.8|34675.2|34682.8|34679.2|34678.3|34674.7|8
1650628340000|2022-04-22 11:52:20|34679.3|34675.7|34680.8|34677.2|34681.3|34677.7|34679.3|34675.7|9
1650628350000|2022-04-22 11:52:30|34681.3|34677.7|34680.8|34677.2|34681.8|34678.2|34678.3|34674.7|14
1650628360000|2022-04-22 11:52:40|34681.3|34677.7|34682.3|34678.7|34683.3|34679.7|34681.3|34677.7|5
1650628370000|2022-04-22 11:52:50|34678.8|34675.2|34678.8|34675.2|34680.3|34676.7|34678.8|34675.2|2
1650628380000|2022-04-22 11:53:00|34679.3|34675.7|34679.8|34676.2|34680.3|34676.7|34678.3|34674.7|9
1650628390000|2022-04-22 11:53:10|34680.3|34676.7|34683.8|34680.2|34684.8|34681.2|34680.3|34676.7|8
1650628400000|2022-04-22 11:53:20|34683.3|34679.7|34683.8|34680.2|34683.8|34680.2|34682.3|34678.7|6
1650628410000|2022-04-22 11:53:30|34685.3|34681.7|34689.8|34686.2|34689.8|34686.2|34685.3|34681.7|16
1650628420000|2022-04-22 11:53:40|34690.3|34686.7|34693.8|34690.2|34693.8|34690.2|34690.3|34686.7|10
1650628430000|2022-04-22 11:53:50|34694.3|34690.7|34695.8|34692.2|34697.3|34693.7|34693.8|34690.2|15
1650628440000|2022-04-22 11:54:00|34696.3|34692.7|34696.3|34692.7|34696.8|34693.2|34694.8|34691.2|7
1650628450000|2022-04-22 11:54:10|34695.8|34692.2|34698.8|34695.2|34699.8|34696.2|34695.3|34691.7|19
1650628460000|2022-04-22 11:54:20|34698.3|34694.7|34697.8|34694.2|34700.3|34696.7|34696.8|34693.2|15
1650628470000|2022-04-22 11:54:30|34697.3|34693.7|34695.3|34691.7|34697.3|34693.7|34692.8|34689.2|14
1650628480000|2022-04-22 11:54:40|34695.8|34692.2|34698.3|34694.7|34698.8|34695.2|34695.3|34691.7|6
1650628490000|2022-04-22 11:54:50|34697.8|34694.2|34682.8|34679.2|34698.3|34694.7|34682.3|34678.7|81
1650628500000|2022-04-22 11:55:00|34683.3|34679.7|34683.8|34680.2|34687.8|34684.2|34681.8|34678.2|55
1650628510000|2022-04-22 11:55:10|34683.3|34679.7|34686.8|34683.2|34686.8|34683.2|34682.8|34679.2|10
1650628520000|2022-04-22 11:55:20|34686.3|34682.7|34681.8|34678.2|34686.3|34682.7|34680.8|34677.2|19
1650628530000|2022-04-22 11:55:30|34681.3|34677.7|34683.3|34679.7|34685.3|34681.7|34681.3|34677.7|7
1650628540000|2022-04-22 11:55:40|34682.8|34679.2|34679.8|34676.2|34682.8|34679.2|34678.8|34675.2|7
1650628550000|2022-04-22 11:55:50|34679.3|34675.7|34679.8|34676.2|34680.3|34676.7|34678.8|34675.2|11
1650628560000|2022-04-22 11:56:00|34679.3|34675.7|34675.3|34671.7|34679.3|34675.7|34673.8|34670.2|8
1650628570000|2022-04-22 11:56:10|34674.3|34670.7|34673.8|34670.2|34674.8|34671.2|34673.3|34669.7|11
1650628580000|2022-04-22 11:56:20|34674.3|34670.7|34672.8|34669.2|34674.8|34671.2|34671.3|34667.7|9
1650628590000|2022-04-22 11:56:30|34672.3|34668.7|34672.8|34669.2|34673.3|34669.7|34671.3|34667.7|3
1650628600000|2022-04-22 11:56:40|34673.3|34669.7|34676.8|34673.2|34677.3|34673.7|34673.3|34669.7|3
1650628610000|2022-04-22 11:56:50|34677.3|34673.7|34676.8|34673.2|34677.8|34674.2|34672.8|34669.2|4
1650628620000|2022-04-22 11:57:00|34676.3|34672.7|34681.8|34678.2|34681.8|34678.2|34675.8|34672.2|20
1650628630000|2022-04-22 11:57:10|34681.3|34677.7|34683.8|34680.2|34684.3|34680.7|34679.8|34676.2|21
1650628640000|2022-04-22 11:57:20|34684.3|34680.7|34690.8|34687.2|34691.8|34688.2|34683.8|34680.2|18
1650628650000|2022-04-22 11:57:30|34691.3|34687.7|34693.3|34689.7|34699.3|34695.7|34690.8|34687.2|37
1650628660000|2022-04-22 11:57:40|34692.8|34689.2|34693.8|34690.2|34694.8|34691.2|34690.8|34687.2|9
1650628670000|2022-04-22 11:57:50|34694.3|34690.7|34694.8|34691.2|34695.8|34692.2|34692.8|34689.2|9
1650628680000|2022-04-22 11:58:00|34695.3|34691.7|34698.8|34695.2|34700.3|34696.7|34693.3|34689.7|31
1650628690000|2022-04-22 11:58:10|34698.3|34694.7|34694.8|34691.2|34698.3|34694.7|34694.8|34691.2|15
1650628700000|2022-04-22 11:58:20|34695.3|34691.7|34696.8|34693.2|34697.8|34694.2|34695.3|34691.7|10
1650628710000|2022-04-22 11:58:30|34697.3|34693.7|34695.8|34692.2|34699.3|34695.7|34695.8|34692.2|15
1650628720000|2022-04-22 11:58:40|34695.3|34691.7|34699.3|34695.7|34699.3|34695.7|34695.3|34691.7|10
1650628730000|2022-04-22 11:58:50|34698.8|34695.2|34703.8|34700.2|34704.3|34700.7|34698.3|34694.7|25
1650628740000|2022-04-22 11:59:00|34703.3|34699.7|34703.8|34700.2|34703.8|34700.2|34701.3|34697.7|8
1650628750000|2022-04-22 11:59:10|34703.3|34699.7|34702.8|34699.2|34704.3|34700.7|34701.3|34697.7|23
1650628760000|2022-04-22 11:59:20|34703.3|34699.7|34697.8|34694.2|34704.3|34700.7|34697.3|34693.7|16
1650628770000|2022-04-22 11:59:30|34698.8|34695.2|34697.3|34693.7|34698.8|34695.2|34696.3|34692.7|13
1650628780000|2022-04-22 11:59:40|34697.8|34694.2|34697.8|34694.2|34698.8|34695.2|34695.8|34692.2|7
1650628790000|2022-04-22 11:59:50|34697.3|34693.7|34703.3|34699.7|34703.3|34699.7|34697.3|34693.7|13
1650628800000|2022-04-22 12:00:00|34702.8|34699.2|34708.8|34705.2|34710.3|34706.7|34701.3|34697.7|68
1650628810000|2022-04-22 12:00:10|34709.3|34705.7|34708.8|34705.2|34709.8|34706.2|34705.8|34702.2|21
1650628820000|2022-04-22 12:00:20|34709.3|34705.7|34708.3|34704.7|34712.8|34709.2|34707.3|34703.7|24
1650628830000|2022-04-22 12:00:30|34707.8|34704.2|34710.3|34706.7|34711.3|34707.7|34705.3|34701.7|15
1650628840000|2022-04-22 12:00:40|34710.8|34707.2|34706.3|34702.7|34710.8|34707.2|34705.3|34701.7|24
1650628850000|2022-04-22 12:00:50|34705.8|34702.2|34706.8|34703.2|34707.3|34703.7|34704.8|34701.2|7
1650628860000|2022-04-22 12:01:00|34707.3|34703.7|34702.8|34699.2|34707.8|34704.2|34698.8|34695.2|45
1650628870000|2022-04-22 12:01:10|34702.3|34698.7|34705.3|34701.7|34705.8|34702.2|34701.3|34697.7|2
1650628880000|2022-04-22 12:01:20|34705.8|34702.2|34708.8|34705.2|34710.8|34707.2|34705.8|34702.2|16
1650628890000|2022-04-22 12:01:30|34708.3|34704.7|34708.3|34704.7|34709.8|34706.2|34705.8|34702.2|12
1650628900000|2022-04-22 12:01:40|34708.8|34705.2|34707.8|34704.2|34709.3|34705.7|34705.8|34702.2|12
1650628910000|2022-04-22 12:01:50|34706.8|34703.2|34712.8|34709.2|34715.3|34711.7|34706.3|34702.7|21
1650628920000|2022-04-22 12:02:00|34712.3|34708.7|34714.8|34711.2|34715.3|34711.7|34710.8|34707.2|19
1650628930000|2022-04-22 12:02:10|34715.3|34711.7|34713.8|34710.2|34716.8|34713.2|34712.8|34709.2|31
1650628940000|2022-04-22 12:02:20|34714.3|34710.7|34711.8|34708.2|34715.3|34711.7|34710.8|34707.2|10
1650628950000|2022-04-22 12:02:30|34711.3|34707.7|34710.8|34707.2|34714.3|34710.7|34710.8|34707.2|10
1650628960000|2022-04-22 12:02:40|34711.3|34707.7|34709.8|34706.2|34712.8|34709.2|34708.3|34704.7|8
1650628970000|2022-04-22 12:02:50|34710.3|34706.7|34714.3|34710.7|34714.3|34710.7|34709.8|34706.2|13
1650628980000|2022-04-22 12:03:00|34712.8|34709.2|34711.8|34708.2|34713.8|34710.2|34711.3|34707.7|23
1650628990000|2022-04-22 12:03:10|34712.3|34708.7|34713.3|34709.7|34713.8|34710.2|34710.8|34707.2|8
1650629000000|2022-04-22 12:03:20|34713.8|34710.2|34706.8|34703.2|34714.3|34710.7|34704.8|34701.2|29
1650629010000|2022-04-22 12:03:30|34705.8|34702.2|34701.3|34697.7|34705.8|34702.2|34701.3|34697.7|11
1650629020000|2022-04-22 12:03:40|34700.8|34697.2|34702.8|34699.2|34704.3|34700.7|34700.8|34697.2|13
1650629030000|2022-04-22 12:03:50|34702.3|34698.7|34705.8|34702.2|34707.8|34704.2|34702.3|34698.7|15
1650629040000|2022-04-22 12:04:00|34706.3|34702.7|34705.3|34701.7|34706.3|34702.7|34703.3|34699.7|11
1650629050000|2022-04-22 12:04:10|34704.8|34701.2|34711.8|34708.2|34711.8|34708.2|34703.8|34700.2|15
1650629060000|2022-04-22 12:04:20|34712.3|34708.7|34706.8|34703.2|34712.3|34708.7|34706.8|34703.2|6
1650629070000|2022-04-22 12:04:30|34706.3|34702.7|34709.8|34706.2|34710.8|34707.2|34705.8|34702.2|3
1650629080000|2022-04-22 12:04:40|34710.3|34706.7|34710.8|34707.2|34712.3|34708.7|34709.8|34706.2|13
1650629090000|2022-04-22 12:04:50|34710.3|34706.7|34712.3|34708.7|34713.3|34709.7|34708.8|34705.2|21
1650629100000|2022-04-22 12:05:00|34712.8|34709.2|34710.3|34706.7|34714.3|34710.7|34709.8|34706.2|33
1650629110000|2022-04-22 12:05:10|34710.8|34707.2|34712.3|34708.7|34713.3|34709.7|34709.8|34706.2|15
1650629120000|2022-04-22 12:05:20|34712.8|34709.2|34709.8|34706.2|34713.3|34709.7|34707.8|34704.2|25
1650629130000|2022-04-22 12:05:30|34709.3|34705.7|34708.8|34705.2|34710.8|34707.2|34707.8|34704.2|3
1650629140000|2022-04-22 12:05:40|34709.3|34705.7|34705.8|34702.2|34710.3|34706.7|34705.3|34701.7|35
1650629150000|2022-04-22 12:05:50|34705.3|34701.7|34702.8|34699.2|34705.3|34701.7|34701.3|34697.7|25
1650629160000|2022-04-22 12:06:00|34703.3|34699.7|34702.8|34699.2|34703.8|34700.2|34701.3|34697.7|18
1650629170000|2022-04-22 12:06:10|34703.3|34699.7|34703.3|34699.7|34704.8|34701.2|34703.3|34699.7|10
1650629180000|2022-04-22 12:06:20|34703.8|34700.2|34704.3|34700.7|34704.8|34701.2|34701.8|34698.2|8
1650629190000|2022-04-22 12:06:30|34704.8|34701.2|34709.8|34706.2|34711.3|34707.7|34704.3|34700.7|17
1650629200000|2022-04-22 12:06:40|34710.3|34706.7|34706.8|34703.2|34710.3|34706.7|34706.3|34702.7|18
1650629210000|2022-04-22 12:06:50|34706.3|34702.7|34706.8|34703.2|34707.3|34703.7|34704.3|34700.7|15
1650629220000|2022-04-22 12:07:00|34706.3|34702.7|34708.3|34704.7|34710.3|34706.7|34705.8|34702.2|12
1650629230000|2022-04-22 12:07:10|34708.8|34705.2|34710.8|34707.2|34711.3|34707.7|34708.3|34704.7|4
1650629240000|2022-04-22 12:07:20|34711.3|34707.7|34714.3|34710.7|34714.3|34710.7|34710.3|34706.7|20
1650629250000|2022-04-22 12:07:30|34713.8|34710.2|34714.3|34710.7|34714.8|34711.2|34712.8|34709.2|13
1650629260000|2022-04-22 12:07:40|34714.8|34711.2|34712.8|34709.2|34714.8|34711.2|34711.3|34707.7|58
1650629270000|2022-04-22 12:07:50|34713.3|34709.7|34713.8|34710.2|34714.8|34711.2|34713.3|34709.7|12
1650629280000|2022-04-22 12:08:00|34714.3|34710.7|34715.8|34712.2|34717.3|34713.7|34713.8|34710.2|40
1650629290000|2022-04-22 12:08:10|34716.3|34712.7|34714.3|34710.7|34716.3|34712.7|34713.8|34710.2|18
1650629300000|2022-04-22 12:08:20|34714.8|34711.2|34716.8|34713.2|34716.8|34713.2|34714.3|34710.7|10
1650629310000|2022-04-22 12:08:30|34717.3|34713.7|34717.3|34713.7|34717.8|34714.2|34716.3|34712.7|17
1650629320000|2022-04-22 12:08:40|34716.8|34713.2|34715.8|34712.2|34716.8|34713.2|34715.8|34712.2|16
1650629330000|2022-04-22 12:08:50|34716.3|34712.7|34712.3|34708.7|34716.3|34712.7|34712.3|34708.7|30
1650629340000|2022-04-22 12:09:00|34712.8|34709.2|34708.3|34704.7|34712.8|34709.2|34707.8|34704.2|42
1650629350000|2022-04-22 12:09:10|34709.8|34706.2|34714.8|34711.2|34715.8|34712.2|34709.8|34706.2|23
1650629360000|2022-04-22 12:09:20|34715.3|34711.7|34713.3|34709.7|34717.3|34713.7|34713.3|34709.7|9
1650629370000|2022-04-22 12:09:30|34713.8|34710.2|34710.8|34707.2|34713.8|34710.2|34710.8|34707.2|10
1650629380000|2022-04-22 12:09:40|34710.3|34706.7|34710.3|34706.7|34711.8|34708.2|34708.8|34705.2|2
1650629390000|2022-04-22 12:09:50|34710.8|34707.2|34708.3|34704.7|34710.8|34707.2|34707.8|34704.2|5
1650629400000|2022-04-22 12:10:00|34707.8|34704.2|34708.3|34704.7|34710.3|34706.7|34707.8|34704.2|22
1650629410000|2022-04-22 12:10:10|34707.3|34703.7|34705.8|34702.2|34707.8|34704.2|34703.3|34699.7|16
1650629420000|2022-04-22 12:10:20|34706.3|34702.7|34707.8|34704.2|34708.8|34705.2|34706.3|34702.7|14
1650629430000|2022-04-22 12:10:30|34708.3|34704.7|34702.8|34699.2|34710.3|34706.7|34702.8|34699.2|13
1650629440000|2022-04-22 12:10:40|34703.3|34699.7|34701.3|34697.7|34703.8|34700.2|34700.3|34696.7|21
1650629450000|2022-04-22 12:10:50|34702.8|34699.2|34699.8|34696.2|34703.3|34699.7|34695.8|34692.2|53
1650629460000|2022-04-22 12:11:00|34700.3|34696.7|34700.3|34696.7|34701.3|34697.7|34698.3|34694.7|10
1650629470000|2022-04-22 12:11:10|34700.8|34697.2|34698.8|34695.2|34701.3|34697.7|34698.3|34694.7|4
1650629480000|2022-04-22 12:11:20|34699.3|34695.7|34697.8|34694.2|34700.3|34696.7|34695.3|34691.7|0
1650629490000|2022-04-22 12:11:30|34698.3|34694.7|34698.8|34695.2|34700.3|34696.7|34697.8|34694.2|7
1650629500000|2022-04-22 12:11:40|34699.3|34695.7|34700.8|34697.2|34700.8|34697.2|34697.8|34694.2|15
1650629510000|2022-04-22 12:11:50|34700.3|34696.7|34700.8|34697.2|34701.8|34698.2|34699.8|34696.2|3
1650629520000|2022-04-22 12:12:00|34700.3|34696.7|34703.3|34699.7|34705.8|34702.2|34700.3|34696.7|10
1650629530000|2022-04-22 12:12:10|34702.8|34699.2|34703.8|34700.2|34704.8|34701.2|34702.3|34698.7|7
1650629540000|2022-04-22 12:12:20|34703.3|34699.7|34703.8|34700.2|34704.3|34700.7|34702.8|34699.2|0
1650629550000|2022-04-22 12:12:30|34703.3|34699.7|34700.8|34697.2|34703.3|34699.7|34700.8|34697.2|5
1650629560000|2022-04-22 12:12:40|34701.3|34697.7|34701.8|34698.2|34702.3|34698.7|34700.8|34697.2|2
1650629570000|2022-04-22 12:12:50|34702.3|34698.7|34701.8|34698.2|34703.8|34700.2|34699.8|34696.2|10
1650629580000|2022-04-22 12:13:00|34701.3|34697.7|34702.8|34699.2|34703.3|34699.7|34698.3|34694.7|21
1650629590000|2022-04-22 12:13:10|34703.3|34699.7|34698.8|34695.2|34703.3|34699.7|34698.8|34695.2|2
1650629600000|2022-04-22 12:13:20|34699.3|34695.7|34700.8|34697.2|34702.3|34698.7|34698.3|34694.7|5
1650629610000|2022-04-22 12:13:30|34700.3|34696.7|34699.8|34696.2|34700.8|34697.2|34698.3|34694.7|8
1650629620000|2022-04-22 12:13:40|34700.3|34696.7|34699.8|34696.2|34701.8|34698.2|34699.8|34696.2|3
1650629630000|2022-04-22 12:13:50|34698.8|34695.2|34700.8|34697.2|34701.8|34698.2|34698.8|34695.2|1
1650629640000|2022-04-22 12:14:00|34701.3|34697.7|34699.8|34696.2|34701.8|34698.2|34699.8|34696.2|2
1650629650000|2022-04-22 12:14:10|34700.3|34696.7|34696.8|34693.2|34700.8|34697.2|34696.8|34693.2|3
1650629660000|2022-04-22 12:14:20|34697.3|34693.7|34697.8|34694.2|34697.8|34694.2|34696.3|34692.7|1
1650629670000|2022-04-22 12:14:30|34698.3|34694.7|34696.8|34693.2|34698.3|34694.7|34693.8|34690.2|26
1650629680000|2022-04-22 12:14:40|34696.3|34692.7|34696.8|34693.2|34696.8|34693.2|34695.3|34691.7|2
1650629690000|2022-04-22 12:14:50|34696.3|34692.7|34697.8|34694.2|34698.3|34694.7|34695.8|34692.2|3
1650629700000|2022-04-22 12:15:00|34697.3|34693.7|34700.8|34697.2|34700.8|34697.2|34695.8|34692.2|1
1650629710000|2022-04-22 12:15:10|34698.8|34695.2|34706.8|34703.2|34707.3|34703.7|34698.8|34695.2|13
1650629720000|2022-04-22 12:15:20|34706.3|34702.7|34707.8|34704.2|34710.8|34707.2|34704.3|34700.7|9
1650629730000|2022-04-22 12:15:30|34708.3|34704.7|34710.8|34707.2|34712.8|34709.2|34707.8|34704.2|11
1650629740000|2022-04-22 12:15:40|34711.3|34707.7|34713.8|34710.2|34713.8|34710.2|34711.3|34707.7|9
1650629750000|2022-04-22 12:15:50|34713.3|34709.7|34712.3|34708.7|34713.3|34709.7|34711.3|34707.7|9
1650629760000|2022-04-22 12:16:00|34712.8|34709.2|34713.8|34710.2|34714.8|34711.2|34711.3|34707.7|44
1650629770000|2022-04-22 12:16:10|34714.3|34710.7|34716.8|34713.2|34716.8|34713.2|34712.8|34709.2|31
1650629780000|2022-04-22 12:16:20|34716.3|34712.7|34716.8|34713.2|34718.8|34715.2|34715.8|34712.2|15
1650629790000|2022-04-22 12:16:30|34717.3|34713.7|34716.8|34713.2|34717.3|34713.7|34713.8|34710.2|13
1650629800000|2022-04-22 12:16:40|34717.3|34713.7|34716.8|34713.2|34717.8|34714.2|34715.8|34712.2|6
1650629810000|2022-04-22 12:16:50|34717.3|34713.7|34718.3|34714.7|34718.3|34714.7|34716.8|34713.2|6
1650629820000|2022-04-22 12:17:00|34718.8|34715.2|34720.3|34716.7|34720.8|34717.2|34717.3|34713.7|34
1650629830000|2022-04-22 12:17:10|34719.8|34716.2|34719.8|34716.2|34721.8|34718.2|34717.8|34714.2|20
1650629840000|2022-04-22 12:17:20|34720.3|34716.7|34721.8|34718.2|34722.3|34718.7|34719.8|34716.2|8
1650629850000|2022-04-22 12:17:30|34721.3|34717.7|34720.3|34716.7|34722.3|34718.7|34717.3|34713.7|15
1650629860000|2022-04-22 12:17:40|34720.8|34717.2|34722.3|34718.7|34722.8|34719.2|34719.3|34715.7|8
1650629870000|2022-04-22 12:17:50|34721.8|34718.2|34719.8|34716.2|34722.3|34718.7|34718.3|34714.7|20
1650629880000|2022-04-22 12:18:00|34720.3|34716.7|34717.8|34714.2|34720.8|34717.2|34717.3|34713.7|27
1650629890000|2022-04-22 12:18:10|34718.3|34714.7|34718.8|34715.2|34720.3|34716.7|34716.3|34712.7|37
1650629900000|2022-04-22 12:18:20|34719.3|34715.7|34716.3|34712.7|34719.8|34716.2|34716.3|34712.7|13
1650629910000|2022-04-22 12:18:30|34717.8|34714.2|34716.8|34713.2|34718.3|34714.7|34715.3|34711.7|14
1650629920000|2022-04-22 12:18:40|34716.3|34712.7|34713.3|34709.7|34716.8|34713.2|34712.8|34709.2|12
1650629930000|2022-04-22 12:18:50|34713.8|34710.2|34713.8|34710.2|34715.8|34712.2|34711.8|34708.2|19
1650629940000|2022-04-22 12:19:00|34714.3|34710.7|34714.8|34711.2|34715.8|34712.2|34713.3|34709.7|16
1650629950000|2022-04-22 12:19:10|34715.3|34711.7|34712.8|34709.2|34715.8|34712.2|34712.8|34709.2|16
1650629960000|2022-04-22 12:19:20|34713.3|34709.7|34716.3|34712.7|34716.8|34713.2|34712.3|34708.7|12
1650629970000|2022-04-22 12:19:30|34715.8|34712.2|34715.8|34712.2|34718.8|34715.2|34714.8|34711.2|14
1650629980000|2022-04-22 12:19:40|34716.3|34712.7|34712.3|34708.7|34717.3|34713.7|34711.8|34708.2|10
1650629990000|2022-04-22 12:19:50|34712.8|34709.2|34711.8|34708.2|34713.8|34710.2|34710.3|34706.7|16
1650630000000|2022-04-22 12:20:00|34711.3|34707.7|34714.3|34710.7|34714.3|34710.7|34710.3|34706.7|20
1650630010000|2022-04-22 12:20:10|34713.8|34710.2|34711.8|34708.2|34715.8|34712.2|34710.8|34707.2|5
1650630020000|2022-04-22 12:20:20|34712.3|34708.7|34708.8|34705.2|34712.8|34709.2|34706.3|34702.7|25
1650630030000|2022-04-22 12:20:30|34708.3|34704.7|34707.8|34704.2|34708.8|34705.2|34704.8|34701.2|12
1650630040000|2022-04-22 12:20:40|34707.3|34703.7|34702.8|34699.2|34707.8|34704.2|34702.8|34699.2|22
1650630050000|2022-04-22 12:20:50|34703.3|34699.7|34705.8|34702.2|34706.3|34702.7|34702.3|34698.7|6
1650630060000|2022-04-22 12:21:00|34705.3|34701.7|34700.8|34697.2|34705.3|34701.7|34699.3|34695.7|20
1650630070000|2022-04-22 12:21:10|34700.3|34696.7|34700.8|34697.2|34701.8|34698.2|34698.3|34694.7|11
1650630080000|2022-04-22 12:21:20|34701.3|34697.7|34701.8|34698.2|34702.3|34698.7|34700.8|34697.2|1
1650630090000|2022-04-22 12:21:30|34700.8|34697.2|34706.8|34703.2|34708.3|34704.7|34700.8|34697.2|12
1650630100000|2022-04-22 12:21:40|34707.3|34703.7|34709.8|34706.2|34711.8|34708.2|34707.3|34703.7|16
1650630110000|2022-04-22 12:21:50|34709.3|34705.7|34707.3|34703.7|34710.3|34706.7|34705.8|34702.2|3
1650630120000|2022-04-22 12:22:00|34706.8|34703.2|34705.3|34701.7|34707.8|34704.2|34703.8|34700.2|6
1650630130000|2022-04-22 12:22:10|34705.8|34702.2|34702.8|34699.2|34706.3|34702.7|34700.8|34697.2|20
1650630140000|2022-04-22 12:22:20|34702.3|34698.7|34703.8|34700.2|34704.3|34700.7|34700.8|34697.2|13
1650630150000|2022-04-22 12:22:30|34704.3|34700.7|34704.3|34700.7|34705.3|34701.7|34702.3|34698.7|7
1650630160000|2022-04-22 12:22:40|34703.8|34700.2|34702.3|34698.7|34703.8|34700.2|34701.3|34697.7|10
1650630170000|2022-04-22 12:22:50|34702.8|34699.2|34703.8|34700.2|34704.8|34701.2|34701.8|34698.2|8
1650630180000|2022-04-22 12:23:00|34704.3|34700.7|34704.8|34701.2|34707.8|34704.2|34703.8|34700.2|10
1650630190000|2022-04-22 12:23:10|34705.3|34701.7|34705.8|34702.2|34706.3|34702.7|34704.8|34701.2|7
1650630200000|2022-04-22 12:23:20|34706.3|34702.7|34706.8|34703.2|34708.3|34704.7|34704.8|34701.2|12
1650630210000|2022-04-22 12:23:30|34705.8|34702.2|34706.8|34703.2|34707.8|34704.2|34705.8|34702.2|10
1650630220000|2022-04-22 12:23:40|34707.3|34703.7|34710.8|34707.2|34713.3|34709.7|34706.3|34702.7|30
1650630230000|2022-04-22 12:23:50|34710.3|34706.7|34709.8|34706.2|34712.3|34708.7|34708.8|34705.2|9
1650630240000|2022-04-22 12:24:00|34709.3|34705.7|34707.8|34704.2|34711.3|34707.7|34706.3|34702.7|20
1650630250000|2022-04-22 12:24:10|34707.3|34703.7|34708.8|34705.2|34709.8|34706.2|34707.3|34703.7|4
1650630260000|2022-04-22 12:24:20|34708.3|34704.7|34708.8|34705.2|34709.8|34706.2|34707.3|34703.7|5
1650630270000|2022-04-22 12:24:30|34708.3|34704.7|34706.8|34703.2|34708.3|34704.7|34705.8|34702.2|5
1650630280000|2022-04-22 12:24:40|34706.3|34702.7|34705.8|34702.2|34707.8|34704.2|34705.3|34701.7|6
1650630290000|2022-04-22 12:24:50|34706.3|34702.7|34706.8|34703.2|34706.8|34703.2|34705.3|34701.7|11
1650630300000|2022-04-22 12:25:00|34706.3|34702.7|34707.8|34704.2|34709.3|34705.7|34704.8|34701.2|4
1650630310000|2022-04-22 12:25:10|34708.3|34704.7|34709.8|34706.2|34709.8|34706.2|34706.8|34703.2|12
1650630320000|2022-04-22 12:25:20|34710.3|34706.7|34709.8|34706.2|34710.8|34707.2|34709.3|34705.7|5
1650630330000|2022-04-22 12:25:30|34709.3|34705.7|34707.8|34704.2|34710.8|34707.2|34707.8|34704.2|1
1650630340000|2022-04-22 12:25:40|34708.3|34704.7|34709.3|34705.7|34709.3|34705.7|34707.8|34704.2|2
1650630350000|2022-04-22 12:25:50|34708.8|34705.2|34706.8|34703.2|34709.8|34706.2|34706.3|34702.7|14
1650630360000|2022-04-22 12:26:00|34707.3|34703.7|34707.3|34703.7|34708.8|34705.2|34706.8|34703.2|15
1650630370000|2022-04-22 12:26:10|34708.8|34705.2|34704.8|34701.2|34708.8|34705.2|34704.8|34701.2|12
1650630380000|2022-04-22 12:26:20|34705.3|34701.7|34709.8|34706.2|34710.8|34707.2|34705.3|34701.7|10
1650630390000|2022-04-22 12:26:30|34710.3|34706.7|34712.8|34709.2|34712.8|34709.2|34709.8|34706.2|21
1650630400000|2022-04-22 12:26:40|34713.3|34709.7|34712.8|34709.2|34714.3|34710.7|34712.8|34709.2|11
1650630410000|2022-04-22 12:26:50|34712.3|34708.7|34712.8|34709.2|34713.8|34710.2|34712.3|34708.7|4
1650630420000|2022-04-22 12:27:00|34712.3|34708.7|34712.8|34709.2|34713.8|34710.2|34711.8|34708.2|3
1650630430000|2022-04-22 12:27:10|34712.3|34708.7|34713.8|34710.2|34715.8|34712.2|34712.3|34708.7|10
1650630440000|2022-04-22 12:27:20|34714.3|34710.7|34718.8|34715.2|34718.8|34715.2|34713.8|34710.2|36
1650630450000|2022-04-22 12:27:30|34719.3|34715.7|34723.8|34720.2|34725.8|34722.2|34717.8|34714.2|85
1650630460000|2022-04-22 12:27:40|34723.3|34719.7|34723.8|34720.2|34725.3|34721.7|34721.8|34718.2|30
1650630470000|2022-04-22 12:27:50|34724.3|34720.7|34719.8|34716.2|34724.8|34721.2|34719.8|34716.2|40
1650630480000|2022-04-22 12:28:00|34720.3|34716.7|34722.8|34719.2|34722.8|34719.2|34717.8|34714.2|24
1650630490000|2022-04-22 12:28:10|34722.3|34718.7|34721.8|34718.2|34724.3|34720.7|34720.8|34717.2|24
1650630500000|2022-04-22 12:28:20|34721.3|34717.7|34721.8|34718.2|34721.8|34718.2|34720.3|34716.7|7
1650630510000|2022-04-22 12:28:30|34722.3|34718.7|34724.3|34720.7|34724.8|34721.2|34721.8|34718.2|7
1650630520000|2022-04-22 12:28:40|34723.8|34720.2|34724.3|34720.7|34726.3|34722.7|34723.3|34719.7|5
1650630530000|2022-04-22 12:28:50|34723.8|34720.2|34726.8|34723.2|34726.8|34723.2|34723.8|34720.2|12
1650630540000|2022-04-22 12:29:00|34727.3|34723.7|34728.3|34724.7|34729.8|34726.2|34726.8|34723.2|11
1650630550000|2022-04-22 12:29:10|34727.8|34724.2|34727.8|34724.2|34728.8|34725.2|34726.8|34723.2|6
1650630560000|2022-04-22 12:29:20|34727.3|34723.7|34726.3|34722.7|34727.8|34724.2|34725.3|34721.7|12
1650630570000|2022-04-22 12:29:30|34725.8|34722.2|34725.3|34721.7|34727.3|34723.7|34725.3|34721.7|7
1650630580000|2022-04-22 12:29:40|34725.8|34722.2|34723.8|34720.2|34725.8|34722.2|34722.8|34719.2|14
1650630590000|2022-04-22 12:29:50|34724.3|34720.7|34718.3|34714.7|34724.8|34721.2|34717.8|34714.2|15
1650630600000|2022-04-22 12:30:00|34719.8|34716.2|34721.3|34717.7|34723.3|34719.7|34719.8|34716.2|32
1650630610000|2022-04-22 12:30:10|34722.3|34718.7|34723.8|34720.2|34723.8|34720.2|34721.8|34718.2|9
1650630620000|2022-04-22 12:30:20|34723.3|34719.7|34721.8|34718.2|34723.3|34719.7|34717.8|34714.2|22
1650630630000|2022-04-22 12:30:30|34721.3|34717.7|34723.3|34719.7|34723.8|34720.2|34719.8|34716.2|9
1650630640000|2022-04-22 12:30:40|34722.8|34719.2|34723.8|34720.2|34725.3|34721.7|34722.3|34718.7|15
1650630650000|2022-04-22 12:30:50|34724.3|34720.7|34724.8|34721.2|34726.3|34722.7|34722.8|34719.2|16
1650630660000|2022-04-22 12:31:00|34724.3|34720.7|34721.8|34718.2|34725.3|34721.7|34721.8|34718.2|12
1650630670000|2022-04-22 12:31:10|34722.3|34718.7|34719.8|34716.2|34723.8|34720.2|34719.8|34716.2|27
1650630680000|2022-04-22 12:31:20|34720.3|34716.7|34717.3|34713.7|34720.8|34717.2|34717.3|34713.7|19
1650630690000|2022-04-22 12:31:30|34717.8|34714.2|34718.3|34714.7|34719.8|34716.2|34716.3|34712.7|19
1650630700000|2022-04-22 12:31:40|34718.8|34715.2|34714.8|34711.2|34718.8|34715.2|34714.3|34710.7|13
1650630710000|2022-04-22 12:31:50|34714.3|34710.7|34712.3|34708.7|34714.8|34711.2|34712.3|34708.7|10
1650630720000|2022-04-22 12:32:00|34713.8|34710.2|34709.8|34706.2|34714.3|34710.7|34707.3|34703.7|23
1650630730000|2022-04-22 12:32:10|34710.3|34706.7|34710.8|34707.2|34710.8|34707.2|34707.8|34704.2|5
1650630740000|2022-04-22 12:32:20|34710.3|34706.7|34709.8|34706.2|34712.3|34708.7|34708.8|34705.2|7
1650630750000|2022-04-22 12:32:30|34710.3|34706.7|34705.3|34701.7|34710.3|34706.7|34704.8|34701.2|11
1650630760000|2022-04-22 12:32:40|34705.8|34702.2|34703.8|34700.2|34706.8|34703.2|34703.8|34700.2|2
1650630770000|2022-04-22 12:32:50|34704.8|34701.2|34702.3|34698.7|34705.3|34701.7|34700.8|34697.2|21
1650630780000|2022-04-22 12:33:00|34701.8|34698.2|34702.3|34698.7|34703.3|34699.7|34701.3|34697.7|8
1650630790000|2022-04-22 12:33:10|34701.3|34697.7|34702.8|34699.2|34703.8|34700.2|34700.8|34697.2|10
1650630800000|2022-04-22 12:33:20|34702.3|34698.7|34697.8|34694.2|34702.8|34699.2|34696.8|34693.2|31
1650630810000|2022-04-22 12:33:30|34697.3|34693.7|34697.8|34694.2|34699.3|34695.7|34697.3|34693.7|5
1650630820000|2022-04-22 12:33:40|34698.3|34694.7|34698.3|34694.7|34699.3|34695.7|34697.3|34693.7|10
1650630830000|2022-04-22 12:33:50|34697.8|34694.2|34699.8|34696.2|34699.8|34696.2|34697.8|34694.2|12
1650630840000|2022-04-22 12:34:00|34699.3|34695.7|34697.8|34694.2|34701.8|34698.2|34697.3|34693.7|10
1650630850000|2022-04-22 12:34:10|34698.3|34694.7|34695.8|34692.2|34698.3|34694.7|34695.8|34692.2|3
1650630860000|2022-04-22 12:34:20|34696.3|34692.7|34695.8|34692.2|34697.8|34694.2|34695.8|34692.2|5
1650630870000|2022-04-22 12:34:30|34695.3|34691.7|34692.8|34689.2|34695.8|34692.2|34692.3|34688.7|24
1650630880000|2022-04-22 12:34:40|34693.3|34689.7|34697.3|34693.7|34697.8|34694.2|34693.3|34689.7|37
1650630890000|2022-04-22 12:34:50|34697.8|34694.2|34701.8|34698.2|34702.3|34698.7|34697.3|34693.7|70
1650630900000|2022-04-22 12:35:00|34702.3|34698.7|34704.3|34700.7|34704.8|34701.2|34701.3|34697.7|30
1650630910000|2022-04-22 12:35:10|34704.8|34701.2|34701.3|34697.7|34704.8|34701.2|34698.3|34694.7|13
1650630920000|2022-04-22 12:35:20|34700.8|34697.2|34701.8|34698.2|34702.8|34699.2|34700.3|34696.7|11
1650630930000|2022-04-22 12:35:30|34701.3|34697.7|34698.3|34694.7|34702.8|34699.2|34697.8|34694.2|8
1650630940000|2022-04-22 12:35:40|34698.8|34695.2|34696.8|34693.2|34698.8|34695.2|34694.3|34690.7|17
1650630950000|2022-04-22 12:35:50|34696.3|34692.7|34702.3|34698.7|34702.3|34698.7|34695.3|34691.7|20
1650630960000|2022-04-22 12:36:00|34702.8|34699.2|34704.3|34700.7|34704.3|34700.7|34700.8|34697.2|20
1650630970000|2022-04-22 12:36:10|34704.8|34701.2|34705.8|34702.2|34706.8|34703.2|34704.3|34700.7|14
1650630980000|2022-04-22 12:36:20|34705.3|34701.7|34703.8|34700.2|34706.3|34702.7|34702.8|34699.2|7
1650630990000|2022-04-22 12:36:30|34703.3|34699.7|34703.8|34700.2|34704.8|34701.2|34702.8|34699.2|6
1650631000000|2022-04-22 12:36:40|34704.3|34700.7|34703.8|34700.2|34705.8|34702.2|34702.8|34699.2|10
1650631010000|2022-04-22 12:36:50|34704.3|34700.7|34702.3|34698.7|34704.8|34701.2|34700.8|34697.2|13
1650631020000|2022-04-22 12:37:00|34702.8|34699.2|34703.3|34699.7|34705.3|34701.7|34701.3|34697.7|10
1650631030000|2022-04-22 12:37:10|34702.8|34699.2|34700.8|34697.2|34702.8|34699.2|34700.8|34697.2|3
1650631040000|2022-04-22 12:37:20|34700.3|34696.7|34696.3|34692.7|34700.3|34696.7|34695.8|34692.2|24
1650631050000|2022-04-22 12:37:30|34696.8|34693.2|34694.8|34691.2|34696.8|34693.2|34694.3|34690.7|32
1650631060000|2022-04-22 12:37:40|34694.3|34690.7|34695.3|34691.7|34695.8|34692.2|34692.3|34688.7|18
1650631070000|2022-04-22 12:37:50|34695.8|34692.2|34699.8|34696.2|34700.8|34697.2|34695.3|34691.7|17
1650631080000|2022-04-22 12:38:00|34700.3|34696.7|34703.8|34700.2|34703.8|34700.2|34700.3|34696.7|13
1650631090000|2022-04-22 12:38:10|34704.3|34700.7|34703.8|34700.2|34704.8|34701.2|34703.3|34699.7|7
1650631100000|2022-04-22 12:38:20|34704.3|34700.7|34705.8|34702.2|34705.8|34702.2|34703.8|34700.2|6
1650631110000|2022-04-22 12:38:30|34705.3|34701.7|34705.8|34702.2|34706.8|34703.2|34704.3|34700.7|9
1650631120000|2022-04-22 12:38:40|34705.3|34701.7|34705.3|34701.7|34705.8|34702.2|34703.8|34700.2|4
1650631130000|2022-04-22 12:38:50|34704.8|34701.2|34701.8|34698.2|34704.8|34701.2|34701.3|34697.7|14
1650631140000|2022-04-22 12:39:00|34701.3|34697.7|34706.8|34703.2|34707.3|34703.7|34700.3|34696.7|25
1650631150000|2022-04-22 12:39:10|34707.3|34703.7|34706.8|34703.2|34707.8|34704.2|34705.3|34701.7|9
1650631160000|2022-04-22 12:39:20|34707.3|34703.7|34707.8|34704.2|34710.3|34706.7|34706.8|34703.2|6
1650631170000|2022-04-22 12:39:30|34708.3|34704.7|34702.3|34698.7|34709.3|34705.7|34702.3|34698.7|8
1650631180000|2022-04-22 12:39:40|34702.8|34699.2|34701.8|34698.2|34704.3|34700.7|34701.8|34698.2|3
1650631190000|2022-04-22 12:39:50|34702.3|34698.7|34701.8|34698.2|34703.8|34700.2|34700.3|34696.7|6
1650631200000|2022-04-22 12:40:00|34702.3|34698.7|34697.8|34694.2|34702.8|34699.2|34697.8|34694.2|7
1650631210000|2022-04-22 12:40:10|34698.3|34694.7|34694.8|34691.2|34698.3|34694.7|34692.8|34689.2|17
1650631220000|2022-04-22 12:40:20|34694.3|34690.7|34692.8|34689.2|34696.3|34692.7|34692.8|34689.2|13
1650631230000|2022-04-22 12:40:30|34691.8|34688.2|34689.8|34686.2|34693.3|34689.7|34689.3|34685.7|22
1650631240000|2022-04-22 12:40:40|34690.3|34686.7|34683.8|34680.2|34692.8|34689.2|34683.8|34680.2|47
1650631250000|2022-04-22 12:40:50|34684.3|34680.7|34680.3|34676.7|34685.8|34682.2|34678.3|34674.7|66
1650631260000|2022-04-22 12:41:00|34680.8|34677.2|34685.8|34682.2|34686.8|34683.2|34680.8|34677.2|18
1650631270000|2022-04-22 12:41:10|34683.8|34680.2|34685.8|34682.2|34685.8|34682.2|34682.3|34678.7|16
1650631280000|2022-04-22 12:41:20|34685.3|34681.7|34686.8|34683.2|34687.3|34683.7|34684.3|34680.7|6
1650631290000|2022-04-22 12:41:30|34687.3|34683.7|34685.3|34681.7|34687.3|34683.7|34684.8|34681.2|5
1650631300000|2022-04-22 12:41:40|34685.8|34682.2|34685.3|34681.7|34687.8|34684.2|34683.8|34680.2|8
1650631310000|2022-04-22 12:41:50|34684.8|34681.2|34683.8|34680.2|34685.3|34681.7|34683.3|34679.7|8
1650631320000|2022-04-22 12:42:00|34683.3|34679.7|34685.3|34681.7|34685.3|34681.7|34679.8|34676.2|33
1650631330000|2022-04-22 12:42:10|34684.8|34681.2|34685.8|34682.2|34687.8|34684.2|34683.8|34680.2|9
1650631340000|2022-04-22 12:42:20|34685.3|34681.7|34685.3|34681.7|34687.8|34684.2|34684.8|34681.2|16
1650631350000|2022-04-22 12:42:30|34685.8|34682.2|34682.8|34679.2|34685.8|34682.2|34682.8|34679.2|7
1650631360000|2022-04-22 12:42:40|34682.3|34678.7|34682.8|34679.2|34684.3|34680.7|34682.3|34678.7|3
1650631370000|2022-04-22 12:42:50|34683.3|34679.7|34683.8|34680.2|34683.8|34680.2|34682.8|34679.2|2
1650631380000|2022-04-22 12:43:00|34683.3|34679.7|34685.8|34682.2|34686.8|34683.2|34682.8|34679.2|11
1650631390000|2022-04-22 12:43:10|34685.3|34681.7|34680.8|34677.2|34685.8|34682.2|34679.8|34676.2|3
1650631400000|2022-04-22 12:43:20|34679.8|34676.2|34681.3|34677.7|34681.8|34678.2|34678.8|34675.2|8
1650631410000|2022-04-22 12:43:30|34680.8|34677.2|34683.8|34680.2|34684.8|34681.2|34679.8|34676.2|13
1650631420000|2022-04-22 12:43:40|34682.8|34679.2|34684.8|34681.2|34684.8|34681.2|34682.8|34679.2|5
1650631430000|2022-04-22 12:43:50|34684.3|34680.7|34684.8|34681.2|34687.3|34683.7|34683.8|34680.2|8
1650631440000|2022-04-22 12:44:00|34685.3|34681.7|34687.3|34683.7|34688.8|34685.2|34684.8|34681.2|5
1650631450000|2022-04-22 12:44:10|34687.8|34684.2|34685.8|34682.2|34687.8|34684.2|34685.3|34681.7|22
1650631460000|2022-04-22 12:44:20|34685.3|34681.7|34680.8|34677.2|34685.3|34681.7|34680.8|34677.2|16
1650631470000|2022-04-22 12:44:30|34680.3|34676.7|34682.3|34678.7|34682.8|34679.2|34679.3|34675.7|0
1650631480000|2022-04-22 12:44:40|34682.8|34679.2|34684.8|34681.2|34684.8|34681.2|34682.3|34678.7|2
1650631490000|2022-04-22 12:44:50|34685.3|34681.7|34682.8|34679.2|34685.3|34681.7|34682.8|34679.2|3
1650631500000|2022-04-22 12:45:00|34683.8|34680.2|34685.8|34682.2|34686.3|34682.7|34682.3|34678.7|7
1650631510000|2022-04-22 12:45:10|34686.3|34682.7|34686.8|34683.2|34687.8|34684.2|34685.8|34682.2|3
1650631520000|2022-04-22 12:45:20|34686.3|34682.7|34689.3|34685.7|34689.3|34685.7|34684.8|34681.2|20
1650631530000|2022-04-22 12:45:30|34688.8|34685.2|34692.8|34689.2|34695.3|34691.7|34688.8|34685.2|24
1650631540000|2022-04-22 12:45:40|34693.3|34689.7|34691.8|34688.2|34695.3|34691.7|34691.8|34688.2|7
1650631550000|2022-04-22 12:45:50|34691.3|34687.7|34692.8|34689.2|34692.8|34689.2|34690.3|34686.7|13
1650631560000|2022-04-22 12:46:00|34692.3|34688.7|34689.8|34686.2|34692.8|34689.2|34686.3|34682.7|6
1650631570000|2022-04-22 12:46:10|34689.3|34685.7|34688.8|34685.2|34689.8|34686.2|34688.3|34684.7|4
1650631580000|2022-04-22 12:46:20|34689.3|34685.7|34689.3|34685.7|34690.8|34687.2|34688.8|34685.2|5
1650631590000|2022-04-22 12:46:30|34689.8|34686.2|34690.3|34686.7|34691.8|34688.2|34689.3|34685.7|8
1650631600000|2022-04-22 12:46:40|34690.8|34687.2|34693.8|34690.2|34693.8|34690.2|34690.3|34686.7|5
1650631610000|2022-04-22 12:46:50|34695.3|34691.7|34692.8|34689.2|34695.3|34691.7|34692.8|34689.2|12
1650631620000|2022-04-22 12:47:00|34692.3|34688.7|34686.8|34683.2|34692.3|34688.7|34685.8|34682.2|18
1650631630000|2022-04-22 12:47:10|34687.3|34683.7|34686.8|34683.2|34688.8|34685.2|34685.3|34681.7|25
1650631640000|2022-04-22 12:47:20|34685.8|34682.2|34683.3|34679.7|34686.3|34682.7|34683.3|34679.7|15
1650631650000|2022-04-22 12:47:30|34683.8|34680.2|34683.8|34680.2|34683.8|34680.2|34682.3|34678.7|7
1650631660000|2022-04-22 12:47:40|34683.3|34679.7|34676.8|34673.2|34683.3|34679.7|34673.8|34670.2|75
1650631670000|2022-04-22 12:47:50|34677.3|34673.7|34679.3|34675.7|34679.3|34675.7|34675.8|34672.2|40
1650631680000|2022-04-22 12:48:00|34678.8|34675.2|34673.3|34669.7|34679.8|34676.2|34673.3|34669.7|54
1650631690000|2022-04-22 12:48:10|34674.3|34670.7|34673.3|34669.7|34676.3|34672.7|34673.3|34669.7|42
1650631700000|2022-04-22 12:48:20|34673.8|34670.2|34667.8|34664.2|34674.8|34671.2|34666.3|34662.7|35
1650631710000|2022-04-22 12:48:30|34668.8|34665.2|34672.8|34669.2|34673.8|34670.2|34666.8|34663.2|45
1650631720000|2022-04-22 12:48:40|34672.3|34668.7|34669.8|34666.2|34673.3|34669.7|34668.8|34665.2|19
1650631730000|2022-04-22 12:48:50|34670.3|34666.7|34668.8|34665.2|34672.8|34669.2|34666.8|34663.2|10
1650631740000|2022-04-22 12:49:00|34668.3|34664.7|34669.3|34665.7|34669.3|34665.7|34663.3|34659.7|25
1650631750000|2022-04-22 12:49:10|34668.8|34665.2|34671.8|34668.2|34672.3|34668.7|34668.3|34664.7|33
1650631760000|2022-04-22 12:49:20|34671.3|34667.7|34670.8|34667.2|34671.8|34668.2|34668.8|34665.2|8
1650631770000|2022-04-22 12:49:30|34671.3|34667.7|34673.8|34670.2|34675.3|34671.7|34671.3|34667.7|16
1650631780000|2022-04-22 12:49:40|34673.3|34669.7|34673.8|34670.2|34675.8|34672.2|34672.8|34669.2|6
1650631790000|2022-04-22 12:49:50|34674.3|34670.7|34672.3|34668.7|34674.8|34671.2|34670.8|34667.2|6
1650631800000|2022-04-22 12:50:00|34672.8|34669.2|34665.3|34661.7|34672.8|34669.2|34663.3|34659.7|29
1650631810000|2022-04-22 12:50:10|34663.8|34660.2|34665.3|34661.7|34665.8|34662.2|34663.8|34660.2|6
1650631820000|2022-04-22 12:50:20|34664.8|34661.2|34666.8|34663.2|34669.3|34665.7|34663.3|34659.7|15
1650631830000|2022-04-22 12:50:30|34667.3|34663.7|34665.8|34662.2|34667.8|34664.2|34662.8|34659.2|19
1650631840000|2022-04-22 12:50:40|34666.3|34662.7|34664.8|34661.2|34666.3|34662.7|34664.8|34661.2|18
1650631850000|2022-04-22 12:50:50|34663.8|34660.2|34666.8|34663.2|34666.8|34663.2|34663.8|34660.2|7
1650631860000|2022-04-22 12:51:00|34667.3|34663.7|34667.8|34664.2|34668.3|34664.7|34666.8|34663.2|3
1650631870000|2022-04-22 12:51:10|34668.3|34664.7|34672.3|34668.7|34672.3|34668.7|34667.3|34663.7|17
1650631880000|2022-04-22 12:51:20|34671.8|34668.2|34670.3|34666.7|34672.3|34668.7|34667.8|34664.2|12
1650631890000|2022-04-22 12:51:30|34666.8|34663.2|34666.8|34663.2|34668.8|34665.2|34664.8|34661.2|16
1650631900000|2022-04-22 12:51:40|34666.3|34662.7|34668.8|34665.2|34668.8|34665.2|34665.8|34662.2|4
1650631910000|2022-04-22 12:51:50|34668.3|34664.7|34664.8|34661.2|34668.3|34664.7|34663.8|34660.2|19
1650631920000|2022-04-22 12:52:00|34665.3|34661.7|34666.8|34663.2|34667.3|34663.7|34665.3|34661.7|4
1650631930000|2022-04-22 12:52:10|34666.3|34662.7|34663.8|34660.2|34666.3|34662.7|34661.3|34657.7|15
1650631940000|2022-04-22 12:52:20|34665.3|34661.7|34664.3|34660.7|34665.8|34662.2|34662.3|34658.7|12
1650631950000|2022-04-22 12:52:30|34663.8|34660.2|34663.3|34659.7|34665.8|34662.2|34661.8|34658.2|10
1650631960000|2022-04-22 12:52:40|34663.8|34660.2|34661.8|34658.2|34665.3|34661.7|34659.8|34656.2|25
1650631970000|2022-04-22 12:52:50|34661.3|34657.7|34659.8|34656.2|34661.8|34658.2|34657.3|34653.7|72
1650631980000|2022-04-22 12:53:00|34659.3|34655.7|34660.8|34657.2|34662.3|34658.7|34658.8|34655.2|3
1650631990000|2022-04-22 12:53:10|34660.3|34656.7|34658.3|34654.7|34660.8|34657.2|34656.8|34653.2|17
1650632000000|2022-04-22 12:53:20|34657.8|34654.2|34659.3|34655.7|34659.3|34655.7|34656.3|34652.7|10
1650632010000|2022-04-22 12:53:30|34659.8|34656.2|34660.8|34657.2|34661.3|34657.7|34659.8|34656.2|10
1650632020000|2022-04-22 12:53:40|34660.3|34656.7|34660.3|34656.7|34660.8|34657.2|34659.8|34656.2|10
1650632030000|2022-04-22 12:53:50|34659.8|34656.2|34659.8|34656.2|34661.8|34658.2|34659.8|34656.2|10
1650632040000|2022-04-22 12:54:00|34660.3|34656.7|34669.8|34666.2|34671.8|34668.2|34659.8|34656.2|59
1650632050000|2022-04-22 12:54:10|34670.3|34666.7|34670.8|34667.2|34670.8|34667.2|34667.3|34663.7|10
1650632060000|2022-04-22 12:54:20|34670.3|34666.7|34668.8|34665.2|34671.8|34668.2|34668.8|34665.2|15
1650632070000|2022-04-22 12:54:30|34669.3|34665.7|34671.3|34667.7|34672.3|34668.7|34669.3|34665.7|21
1650632080000|2022-04-22 12:54:40|34671.8|34668.2|34671.3|34667.7|34672.3|34668.7|34671.3|34667.7|10
1650632090000|2022-04-22 12:54:50|34671.8|34668.2|34674.8|34671.2|34674.8|34671.2|34669.8|34666.2|17
1650632100000|2022-04-22 12:55:00|34674.3|34670.7|34672.8|34669.2|34674.3|34670.7|34672.3|34668.7|16
1650632110000|2022-04-22 12:55:10|34672.3|34668.7|34674.8|34671.2|34676.8|34673.2|34672.3|34668.7|29
1650632120000|2022-04-22 12:55:20|34674.3|34670.7|34674.8|34671.2|34675.3|34671.7|34671.3|34667.7|7
1650632130000|2022-04-22 12:55:30|34674.3|34670.7|34674.3|34670.7|34675.3|34671.7|34671.8|34668.2|3
1650632140000|2022-04-22 12:55:40|34673.8|34670.2|34674.8|34671.2|34677.3|34673.7|34673.3|34669.7|14
1650632150000|2022-04-22 12:55:50|34674.3|34670.7|34672.8|34669.2|34676.3|34672.7|34672.8|34669.2|6
1650632160000|2022-04-22 12:56:00|34672.3|34668.7|34671.3|34667.7|34673.8|34670.2|34671.3|34667.7|14
1650632170000|2022-04-22 12:56:10|34671.8|34668.2|34671.8|34668.2|34673.8|34670.2|34671.3|34667.7|3
1650632180000|2022-04-22 12:56:20|34671.3|34667.7|34674.3|34670.7|34674.3|34670.7|34670.3|34666.7|5
1650632190000|2022-04-22 12:56:30|34674.8|34671.2|34675.8|34672.2|34675.8|34672.2|34674.3|34670.7|2
1650632200000|2022-04-22 12:56:40|34675.3|34671.7|34679.8|34676.2|34680.3|34676.7|34674.8|34671.2|16
1650632210000|2022-04-22 12:56:50|34679.3|34675.7|34680.8|34677.2|34681.3|34677.7|34679.3|34675.7|19
1650632220000|2022-04-22 12:57:00|34680.3|34676.7|34679.8|34676.2|34680.8|34677.2|34679.8|34676.2|2
1650632230000|2022-04-22 12:57:10|34680.3|34676.7|34683.8|34680.2|34683.8|34680.2|34679.8|34676.2|4
1650632240000|2022-04-22 12:57:20|34683.3|34679.7|34680.8|34677.2|34683.8|34680.2|34679.8|34676.2|7
1650632250000|2022-04-22 12:57:30|34681.3|34677.7|34680.8|34677.2|34681.3|34677.7|34679.8|34676.2|0
1650632260000|2022-04-22 12:57:40|34680.3|34676.7|34680.8|34677.2|34681.8|34678.2|34679.8|34676.2|1
1650632270000|2022-04-22 12:57:50|34681.3|34677.7|34680.8|34677.2|34681.8|34678.2|34679.3|34675.7|5
1650632280000|2022-04-22 12:58:00|34680.3|34676.7|34673.8|34670.2|34680.3|34676.7|34671.3|34667.7|13
1650632290000|2022-04-22 12:58:10|34675.8|34672.2|34674.3|34670.7|34675.8|34672.2|34672.8|34669.2|8
1650632300000|2022-04-22 12:58:20|34674.8|34671.2|34671.8|34668.2|34676.8|34673.2|34671.8|34668.2|17
1650632310000|2022-04-22 12:58:30|34671.3|34667.7|34669.8|34666.2|34671.3|34667.7|34668.3|34664.7|34
1650632320000|2022-04-22 12:58:40|34670.3|34666.7|34672.3|34668.7|34672.8|34669.2|34669.8|34666.2|5
1650632330000|2022-04-22 12:58:50|34671.8|34668.2|34672.3|34668.7|34673.3|34669.7|34670.3|34666.7|8
1650632340000|2022-04-22 12:59:00|34671.8|34668.2|34670.8|34667.2|34672.8|34669.2|34669.8|34666.2|8
1650632350000|2022-04-22 12:59:10|34671.3|34667.7|34673.8|34670.2|34673.8|34670.2|34670.8|34667.2|3
1650632360000|2022-04-22 12:59:20|34673.3|34669.7|34677.8|34674.2|34678.3|34674.7|34672.3|34668.7|17
1650632370000|2022-04-22 12:59:30|34677.3|34673.7|34677.8|34674.2|34678.3|34674.7|34676.8|34673.2|3
1650632380000|2022-04-22 12:59:40|34678.3|34674.7|34674.8|34671.2|34678.3|34674.7|34672.8|34669.2|4
1650632390000|2022-04-22 12:59:50|34675.3|34671.7|34674.8|34671.2|34675.8|34672.2|34672.8|34669.2|5
1650632400000|2022-04-22 13:00:00|34676.8|34673.2|34673.3|34669.7|34677.3|34673.7|34673.3|34669.7|21
1650632410000|2022-04-22 13:00:10|34673.8|34670.2|34676.3|34672.7|34677.8|34674.2|34673.8|34670.2|18
1650632420000|2022-04-22 13:00:20|34676.8|34673.2|34677.3|34673.7|34678.3|34674.7|34676.8|34673.2|1
1650632430000|2022-04-22 13:00:30|34678.3|34674.7|34678.8|34675.2|34679.3|34675.7|34676.3|34672.7|9
1650632440000|2022-04-22 13:00:40|34678.3|34674.7|34678.8|34675.2|34678.8|34675.2|34678.3|34674.7|7
1650632450000|2022-04-22 13:00:50|34677.8|34674.2|34673.8|34670.2|34677.8|34674.2|34672.8|34669.2|17
1650632460000|2022-04-22 13:01:00|34673.3|34669.7|34676.8|34673.2|34677.3|34673.7|34672.3|34668.7|16
1650632470000|2022-04-22 13:01:10|34677.8|34674.2|34679.8|34676.2|34682.3|34678.7|34677.8|34674.2|18
1650632480000|2022-04-22 13:01:20|34680.8|34677.2|34679.3|34675.7|34680.8|34677.2|34676.8|34673.2|11
1650632490000|2022-04-22 13:01:30|34678.8|34675.2|34675.8|34672.2|34679.8|34676.2|34674.8|34671.2|10
1650632500000|2022-04-22 13:01:40|34677.3|34673.7|34681.8|34678.2|34682.3|34678.7|34677.3|34673.7|14
1650632510000|2022-04-22 13:01:50|34682.3|34678.7|34680.3|34676.7|34683.3|34679.7|34679.8|34676.2|10
1650632520000|2022-04-22 13:02:00|34680.8|34677.2|34679.8|34676.2|34681.3|34677.7|34677.8|34674.2|5
1650632530000|2022-04-22 13:02:10|34679.3|34675.7|34675.3|34671.7|34679.8|34676.2|34674.8|34671.2|2
1650632540000|2022-04-22 13:02:20|34675.8|34672.2|34676.8|34673.2|34677.8|34674.2|34674.8|34671.2|8
1650632550000|2022-04-22 13:02:30|34677.3|34673.7|34676.8|34673.2|34679.8|34676.2|34676.3|34672.7|7
1650632560000|2022-04-22 13:02:40|34676.3|34672.7|34677.8|34674.2|34678.3|34674.7|34676.3|34672.7|2
1650632570000|2022-04-22 13:02:50|34676.8|34673.2|34675.8|34672.2|34677.8|34674.2|34675.8|34672.2|12
1650632580000|2022-04-22 13:03:00|34676.3|34672.7|34674.8|34671.2|34676.3|34672.7|34674.3|34670.7|5
1650632590000|2022-04-22 13:03:10|34675.3|34671.7|34674.8|34671.2|34678.3|34674.7|34674.8|34671.2|13
1650632600000|2022-04-22 13:03:20|34675.3|34671.7|34675.3|34671.7|34675.3|34671.7|34673.8|34670.2|5
1650632610000|2022-04-22 13:03:30|34675.8|34672.2|34680.3|34676.7|34680.3|34676.7|34675.8|34672.2|12
1650632620000|2022-04-22 13:03:40|34680.8|34677.2|34681.3|34677.7|34681.8|34678.2|34680.8|34677.2|3
1650632630000|2022-04-22 13:03:50|34680.8|34677.2|34682.8|34679.2|34683.8|34680.2|34680.8|34677.2|9
1650632640000|2022-04-22 13:04:00|34683.3|34679.7|34683.8|34680.2|34684.3|34680.7|34681.8|34678.2|3
1650632650000|2022-04-22 13:04:10|34683.3|34679.7|34681.8|34678.2|34683.8|34680.2|34681.8|34678.2|10
1650632660000|2022-04-22 13:04:20|34682.3|34678.7|34683.3|34679.7|34684.3|34680.7|34682.3|34678.7|20
1650632670000|2022-04-22 13:04:30|34680.3|34676.7|34681.3|34677.7|34681.8|34678.2|34679.8|34676.2|15
1650632680000|2022-04-22 13:04:40|34681.8|34678.2|34680.8|34677.2|34682.3|34678.7|34680.3|34676.7|7
1650632690000|2022-04-22 13:04:50|34681.3|34677.7|34682.8|34679.2|34683.3|34679.7|34680.8|34677.2|12
1650632700000|2022-04-22 13:05:00|34683.3|34679.7|34683.8|34680.2|34684.3|34680.7|34680.8|34677.2|10
1650632710000|2022-04-22 13:05:10|34683.3|34679.7|34683.8|34680.2|34684.3|34680.7|34682.3|34678.7|13
1650632720000|2022-04-22 13:05:20|34684.3|34680.7|34685.3|34681.7|34685.8|34682.2|34683.8|34680.2|7
1650632730000|2022-04-22 13:05:30|34684.8|34681.2|34684.8|34681.2|34685.8|34682.2|34683.8|34680.2|7
1650632740000|2022-04-22 13:05:40|34684.3|34680.7|34681.3|34677.7|34684.8|34681.2|34680.3|34676.7|22
1650632750000|2022-04-22 13:05:50|34680.8|34677.2|34679.8|34676.2|34682.3|34678.7|34678.8|34675.2|6
1650632760000|2022-04-22 13:06:00|34679.3|34675.7|34680.8|34677.2|34681.8|34678.2|34678.8|34675.2|1
1650632770000|2022-04-22 13:06:10|34680.3|34676.7|34681.8|34678.2|34681.8|34678.2|34679.8|34676.2|5
1650632780000|2022-04-22 13:06:20|34682.3|34678.7|34680.8|34677.2|34684.3|34680.7|34680.8|34677.2|13
1650632790000|2022-04-22 13:06:30|34680.3|34676.7|34680.8|34677.2|34681.3|34677.7|34679.8|34676.2|7
1650632800000|2022-04-22 13:06:40|34681.3|34677.7|34682.8|34679.2|34684.3|34680.7|34681.3|34677.7|13
1650632810000|2022-04-22 13:06:50|34683.3|34679.7|34681.3|34677.7|34683.3|34679.7|34681.3|34677.7|10
1650632820000|2022-04-22 13:07:00|34681.8|34678.2|34685.8|34682.2|34685.8|34682.2|34680.3|34676.7|13
1650632830000|2022-04-22 13:07:10|34685.3|34681.7|34685.3|34681.7|34686.3|34682.7|34684.8|34681.2|14
1650632840000|2022-04-22 13:07:20|34684.8|34681.2|34682.3|34678.7|34685.8|34682.2|34682.3|34678.7|7
1650632850000|2022-04-22 13:07:30|34681.8|34678.2|34677.8|34674.2|34682.3|34678.7|34677.8|34674.2|24
1650632860000|2022-04-22 13:07:40|34677.3|34673.7|34678.8|34675.2|34680.8|34677.2|34676.3|34672.7|20
1650632870000|2022-04-22 13:07:50|34679.3|34675.7|34675.8|34672.2|34680.8|34677.2|34675.3|34671.7|30
1650632880000|2022-04-22 13:08:00|34675.3|34671.7|34675.8|34672.2|34678.3|34674.7|34674.8|34671.2|10
1650632890000|2022-04-22 13:08:10|34675.3|34671.7|34676.8|34673.2|34678.3|34674.7|34675.3|34671.7|11
1650632900000|2022-04-22 13:08:20|34676.3|34672.7|34674.8|34671.2|34677.8|34674.2|34673.8|34670.2|10
1650632910000|2022-04-22 13:08:30|34675.3|34671.7|34672.8|34669.2|34675.8|34672.2|34672.8|34669.2|4
1650632920000|2022-04-22 13:08:40|34672.3|34668.7|34666.8|34663.2|34672.3|34668.7|34665.8|34662.2|22
1650632930000|2022-04-22 13:08:50|34666.3|34662.7|34662.8|34659.2|34666.8|34663.2|34660.8|34657.2|40
1650632940000|2022-04-22 13:09:00|34662.3|34658.7|34657.8|34654.2|34663.8|34660.2|34655.8|34652.2|60
1650632950000|2022-04-22 13:09:10|34658.3|34654.7|34653.3|34649.7|34658.3|34654.7|34652.3|34648.7|28
1650632960000|2022-04-22 13:09:20|34652.8|34649.2|34650.8|34647.2|34653.3|34649.7|34649.3|34645.7|48
1650632970000|2022-04-22 13:09:30|34651.3|34647.7|34652.8|34649.2|34653.8|34650.2|34650.8|34647.2|18
1650632980000|2022-04-22 13:09:40|34653.3|34649.7|34653.8|34650.2|34654.8|34651.2|34650.8|34647.2|16
1650632990000|2022-04-22 13:09:50|34653.3|34649.7|34655.8|34652.2|34658.3|34654.7|34651.8|34648.2|14
1650633000000|2022-04-22 13:10:00|34655.3|34651.7|34656.8|34653.2|34656.8|34653.2|34653.8|34650.2|9
1650633010000|2022-04-22 13:10:10|34657.3|34653.7|34658.3|34654.7|34659.3|34655.7|34654.8|34651.2|14
1650633020000|2022-04-22 13:10:20|34657.8|34654.2|34657.8|34654.2|34658.8|34655.2|34656.8|34653.2|9
1650633030000|2022-04-22 13:10:30|34657.3|34653.7|34658.3|34654.7|34658.8|34655.2|34656.8|34653.2|4
1650633040000|2022-04-22 13:10:40|34659.3|34655.7|34654.3|34650.7|34659.8|34656.2|34653.8|34650.2|26
1650633050000|2022-04-22 13:10:50|34653.8|34650.2|34651.8|34648.2|34653.8|34650.2|34650.8|34647.2|13
1650633060000|2022-04-22 13:11:00|34651.3|34647.7|34650.8|34647.2|34654.3|34650.7|34649.3|34645.7|37
1650633070000|2022-04-22 13:11:10|34650.3|34646.7|34655.3|34651.7|34655.3|34651.7|34649.8|34646.2|27
1650633080000|2022-04-22 13:11:20|34654.8|34651.2|34654.8|34651.2|34657.3|34653.7|34653.8|34650.2|13
1650633090000|2022-04-22 13:11:30|34654.3|34650.7|34652.3|34648.7|34654.8|34651.2|34652.3|34648.7|7
1650633100000|2022-04-22 13:11:40|34652.8|34649.2|34654.8|34651.2|34656.3|34652.7|34652.8|34649.2|14
1650633110000|2022-04-22 13:11:50|34654.3|34650.7|34652.8|34649.2|34656.3|34652.7|34651.8|34648.2|27
1650633120000|2022-04-22 13:12:00|34652.3|34648.7|34648.8|34645.2|34652.8|34649.2|34647.3|34643.7|34
1650633130000|2022-04-22 13:12:10|34648.3|34644.7|34647.3|34643.7|34650.8|34647.2|34646.8|34643.2|18
1650633140000|2022-04-22 13:12:20|34646.8|34643.2|34648.3|34644.7|34649.8|34646.2|34646.8|34643.2|5
1650633150000|2022-04-22 13:12:30|34647.8|34644.2|34646.3|34642.7|34649.3|34645.7|34645.8|34642.2|24
1650633160000|2022-04-22 13:12:40|34645.8|34642.2|34647.3|34643.7|34648.3|34644.7|34645.3|34641.7|24
1650633170000|2022-04-22 13:12:50|34646.8|34643.2|34645.8|34642.2|34648.3|34644.7|34644.3|34640.7|20
1650633180000|2022-04-22 13:13:00|34646.3|34642.7|34647.8|34644.2|34649.3|34645.7|34646.3|34642.7|8
1650633190000|2022-04-22 13:13:10|34648.3|34644.7|34650.8|34647.2|34651.3|34647.7|34646.8|34643.2|17
1650633200000|2022-04-22 13:13:20|34650.3|34646.7|34651.8|34648.2|34652.3|34648.7|34649.8|34646.2|7
1650633210000|2022-04-22 13:13:30|34652.3|34648.7|34651.3|34647.7|34652.8|34649.2|34650.3|34646.7|13
1650633220000|2022-04-22 13:13:40|34651.8|34648.2|34653.8|34650.2|34654.3|34650.7|34651.8|34648.2|10
1650633230000|2022-04-22 13:13:50|34654.3|34650.7|34651.3|34647.7|34654.3|34650.7|34650.3|34646.7|13
1650633240000|2022-04-22 13:14:00|34650.3|34646.7|34652.8|34649.2|34653.8|34650.2|34649.3|34645.7|17
1650633250000|2022-04-22 13:14:10|34653.3|34649.7|34650.3|34646.7|34654.8|34651.2|34650.3|34646.7|52
1650633260000|2022-04-22 13:14:20|34650.8|34647.2|34648.8|34645.2|34650.8|34647.2|34648.8|34645.2|5
1650633270000|2022-04-22 13:14:30|34649.8|34646.2|34650.8|34647.2|34651.8|34648.2|34648.8|34645.2|11
1650633280000|2022-04-22 13:14:40|34650.3|34646.7|34648.3|34644.7|34651.8|34648.2|34648.3|34644.7|8
1650633290000|2022-04-22 13:14:50|34648.8|34645.2|34649.8|34646.2|34651.3|34647.7|34648.3|34644.7|6
1650633300000|2022-04-22 13:15:00|34649.3|34645.7|34650.8|34647.2|34652.3|34648.7|34649.3|34645.7|14
1650633310000|2022-04-22 13:15:10|34651.3|34647.7|34655.8|34652.2|34656.3|34652.7|34650.8|34647.2|19
1650633320000|2022-04-22 13:15:20|34655.3|34651.7|34658.3|34654.7|34658.8|34655.2|34654.3|34650.7|28
1650633330000|2022-04-22 13:15:30|34658.8|34655.2|34658.3|34654.7|34659.3|34655.7|34656.8|34653.2|10
1650633340000|2022-04-22 13:15:40|34657.3|34653.7|34661.3|34657.7|34662.8|34659.2|34657.3|34653.7|37
1650633350000|2022-04-22 13:15:50|34660.8|34657.2|34664.3|34660.7|34665.8|34662.2|34660.3|34656.7|42
1650633360000|2022-04-22 13:16:00|34663.8|34660.2|34662.8|34659.2|34664.3|34660.7|34660.8|34657.2|14
1650633370000|2022-04-22 13:16:10|34662.3|34658.7|34659.3|34655.7|34663.8|34660.2|34658.3|34654.7|20
1650633380000|2022-04-22 13:16:20|34659.8|34656.2|34656.8|34653.2|34660.3|34656.7|34656.8|34653.2|12
1650633390000|2022-04-22 13:16:30|34656.3|34652.7|34657.3|34653.7|34658.8|34655.2|34656.3|34652.7|14
1650633400000|2022-04-22 13:16:40|34656.3|34652.7|34654.8|34651.2|34656.8|34653.2|34654.3|34650.7|17
1650633410000|2022-04-22 13:16:50|34655.3|34651.7|34647.3|34643.7|34656.3|34652.7|34646.3|34642.7|43
1650633420000|2022-04-22 13:17:00|34646.8|34643.2|34644.8|34641.2|34649.8|34646.2|34643.8|34640.2|28
1650633430000|2022-04-22 13:17:10|34645.3|34641.7|34645.3|34641.7|34646.3|34642.7|34643.8|34640.2|18
1650633440000|2022-04-22 13:17:20|34644.8|34641.2|34640.3|34636.7|34645.8|34642.2|34640.3|34636.7|29
1650633450000|2022-04-22 13:17:30|34640.8|34637.2|34644.8|34641.2|34644.8|34641.2|34640.8|34637.2|16
1650633460000|2022-04-22 13:17:40|34645.3|34641.7|34641.3|34637.7|34645.8|34642.2|34641.3|34637.7|18
1650633470000|2022-04-22 13:17:50|34640.3|34636.7|34641.3|34637.7|34643.8|34640.2|34639.8|34636.2|18
1650633480000|2022-04-22 13:18:00|34642.3|34638.7|34644.3|34640.7|34645.3|34641.7|34640.8|34637.2|40
1650633490000|2022-04-22 13:18:10|34643.8|34640.2|34640.3|34636.7|34644.8|34641.2|34640.3|34636.7|23
1650633500000|2022-04-22 13:18:20|34640.8|34637.2|34641.3|34637.7|34643.3|34639.7|34640.3|34636.7|16
1650633510000|2022-04-22 13:18:30|34641.8|34638.2|34633.8|34630.2|34642.8|34639.2|34632.3|34628.7|90
1650633520000|2022-04-22 13:18:40|34634.3|34630.7|34638.8|34635.2|34640.8|34637.2|34632.8|34629.2|65
1650633530000|2022-04-22 13:18:50|34639.3|34635.7|34637.3|34633.7|34640.3|34636.7|34636.3|34632.7|12
1650633540000|2022-04-22 13:19:00|34637.8|34634.2|34631.8|34628.2|34638.8|34635.2|34630.3|34626.7|166
1650633550000|2022-04-22 13:19:10|34631.3|34627.7|34634.8|34631.2|34638.3|34634.7|34628.8|34625.2|65
1650633560000|2022-04-22 13:19:20|34635.3|34631.7|34634.8|34631.2|34637.8|34634.2|34633.8|34630.2|30
1650633570000|2022-04-22 13:19:30|34635.3|34631.7|34635.8|34632.2|34636.3|34632.7|34633.8|34630.2|12
1650633580000|2022-04-22 13:19:40|34636.3|34632.7|34637.3|34633.7|34638.8|34635.2|34635.8|34632.2|12
1650633590000|2022-04-22 13:19:50|34637.8|34634.2|34637.8|34634.2|34638.3|34634.7|34636.8|34633.2|6
1650633600000|2022-04-22 13:20:00|34638.3|34634.7|34639.8|34636.2|34640.3|34636.7|34634.3|34630.7|65
1650633610000|2022-04-22 13:20:10|34639.3|34635.7|34641.8|34638.2|34642.3|34638.7|34639.3|34635.7|10
1650633620000|2022-04-22 13:20:20|34641.3|34637.7|34645.8|34642.2|34645.8|34642.2|34641.3|34637.7|23
1650633630000|2022-04-22 13:20:30|34645.3|34641.7|34646.3|34642.7|34646.8|34643.2|34644.8|34641.2|15
1650633640000|2022-04-22 13:20:40|34645.8|34642.2|34648.3|34644.7|34648.8|34645.2|34645.8|34642.2|28
1650633650000|2022-04-22 13:20:50|34647.8|34644.2|34645.8|34642.2|34647.8|34644.2|34644.8|34641.2|21
1650633660000|2022-04-22 13:21:00|34644.8|34641.2|34638.8|34635.2|34645.3|34641.7|34638.3|34634.7|30
1650633670000|2022-04-22 13:21:10|34638.3|34634.7|34635.8|34632.2|34641.3|34637.7|34635.8|34632.2|30
1650633680000|2022-04-22 13:21:20|34636.3|34632.7|34635.8|34632.2|34636.8|34633.2|34634.8|34631.2|14
1650633690000|2022-04-22 13:21:30|34635.3|34631.7|34635.3|34631.7|34635.8|34632.2|34631.8|34628.2|30
1650633700000|2022-04-22 13:21:40|34635.8|34632.2|34637.8|34634.2|34638.3|34634.7|34635.3|34631.7|12
1650633710000|2022-04-22 13:21:50|34637.3|34633.7|34638.8|34635.2|34638.8|34635.2|34636.3|34632.7|14
1650633720000|2022-04-22 13:22:00|34638.3|34634.7|34641.3|34637.7|34641.8|34638.2|34637.3|34633.7|11
1650633730000|2022-04-22 13:22:10|34641.8|34638.2|34641.8|34638.2|34644.3|34640.7|34640.8|34637.2|54
1650633740000|2022-04-22 13:22:20|34642.3|34638.7|34644.3|34640.7|34645.3|34641.7|34642.3|34638.7|18
1650633750000|2022-04-22 13:22:30|34643.8|34640.2|34643.3|34639.7|34644.8|34641.2|34642.8|34639.2|6
1650633760000|2022-04-22 13:22:40|34642.8|34639.2|34644.8|34641.2|34644.8|34641.2|34641.8|34638.2|2
1650633770000|2022-04-22 13:22:50|34645.3|34641.7|34649.3|34645.7|34650.3|34646.7|34644.8|34641.2|30
1650633780000|2022-04-22 13:23:00|34648.8|34645.2|34651.3|34647.7|34651.3|34647.7|34647.3|34643.7|10
1650633790000|2022-04-22 13:23:10|34652.8|34649.2|34654.3|34650.7|34658.3|34654.7|34651.8|34648.2|86
1650633800000|2022-04-22 13:23:20|34653.8|34650.2|34652.8|34649.2|34654.3|34650.7|34650.3|34646.7|15
1650633810000|2022-04-22 13:23:30|34653.3|34649.7|34651.3|34647.7|34654.3|34650.7|34651.3|34647.7|13
1650633820000|2022-04-22 13:23:40|34650.8|34647.2|34650.8|34647.2|34651.8|34648.2|34650.8|34647.2|14
1650633830000|2022-04-22 13:23:50|34651.3|34647.7|34649.8|34646.2|34651.3|34647.7|34649.3|34645.7|12
1650633840000|2022-04-22 13:24:00|34649.3|34645.7|34651.8|34648.2|34652.8|34649.2|34649.3|34645.7|27
1650633850000|2022-04-22 13:24:10|34652.3|34648.7|34654.8|34651.2|34655.3|34651.7|34652.3|34648.7|25
1650633860000|2022-04-22 13:24:20|34655.3|34651.7|34656.3|34652.7|34657.8|34654.2|34654.8|34651.2|15
1650633870000|2022-04-22 13:24:30|34655.8|34652.2|34657.8|34654.2|34658.3|34654.7|34655.8|34652.2|11
1650633880000|2022-04-22 13:24:40|34658.3|34654.7|34654.8|34651.2|34658.3|34654.7|34651.8|34648.2|12
1650633890000|2022-04-22 13:24:50|34655.3|34651.7|34657.3|34653.7|34658.3|34654.7|34655.3|34651.7|11
1650633900000|2022-04-22 13:25:00|34657.8|34654.2|34657.8|34654.2|34658.8|34655.2|34654.3|34650.7|20
1650633910000|2022-04-22 13:25:10|34657.3|34653.7|34656.3|34652.7|34658.3|34654.7|34656.3|34652.7|5
1650633920000|2022-04-22 13:25:20|34654.8|34651.2|34657.8|34654.2|34658.8|34655.2|34654.8|34651.2|7
1650633930000|2022-04-22 13:25:30|34657.3|34653.7|34657.8|34654.2|34659.3|34655.7|34656.3|34652.7|18
1650633940000|2022-04-22 13:25:40|34658.3|34654.7|34658.8|34655.2|34661.3|34657.7|34658.3|34654.7|24
1650633950000|2022-04-22 13:25:50|34659.3|34655.7|34658.8|34655.2|34659.3|34655.7|34657.8|34654.2|12
1650633960000|2022-04-22 13:26:00|34658.3|34654.7|34658.8|34655.2|34659.3|34655.7|34657.3|34653.7|20
1650633970000|2022-04-22 13:26:10|34658.3|34654.7|34657.3|34653.7|34658.8|34655.2|34656.3|34652.7|7
1650633980000|2022-04-22 13:26:20|34657.8|34654.2|34658.3|34654.7|34658.3|34654.7|34655.8|34652.2|9
1650633990000|2022-04-22 13:26:30|34659.3|34655.7|34663.3|34659.7|34663.3|34659.7|34659.3|34655.7|23
1650634000000|2022-04-22 13:26:40|34662.3|34658.7|34660.3|34656.7|34662.3|34658.7|34659.8|34656.2|15
1650634010000|2022-04-22 13:26:50|34661.3|34657.7|34653.8|34650.2|34662.3|34658.7|34651.3|34647.7|111
1650634020000|2022-04-22 13:27:00|34654.3|34650.7|34661.3|34657.7|34661.3|34657.7|34653.3|34649.7|31
1650634030000|2022-04-22 13:27:10|34660.8|34657.2|34664.8|34661.2|34665.3|34661.7|34659.8|34656.2|30
1650634040000|2022-04-22 13:27:20|34664.3|34660.7|34666.8|34663.2|34670.8|34667.2|34664.3|34660.7|37
1650634050000|2022-04-22 13:27:30|34667.3|34663.7|34667.8|34664.2|34667.8|34664.2|34665.8|34662.2|10
1650634060000|2022-04-22 13:27:40|34668.8|34665.2|34666.8|34663.2|34669.3|34665.7|34666.3|34662.7|17
1650634070000|2022-04-22 13:27:50|34667.3|34663.7|34670.8|34667.2|34670.8|34667.2|34666.3|34662.7|8
1650634080000|2022-04-22 13:28:00|34670.3|34666.7|34662.3|34658.7|34670.3|34666.7|34662.3|34658.7|18
1650634090000|2022-04-22 13:28:10|34662.8|34659.2|34661.8|34658.2|34663.8|34660.2|34661.3|34657.7|9
1650634100000|2022-04-22 13:28:20|34662.3|34658.7|34663.8|34660.2|34663.8|34660.2|34661.8|34658.2|6
1650634110000|2022-04-22 13:28:30|34662.8|34659.2|34661.8|34658.2|34664.3|34660.7|34661.3|34657.7|18
1650634120000|2022-04-22 13:28:40|34662.3|34658.7|34659.8|34656.2|34664.3|34660.7|34659.8|34656.2|47
1650634130000|2022-04-22 13:28:50|34659.3|34655.7|34658.3|34654.7|34660.8|34657.2|34658.3|34654.7|12
1650634140000|2022-04-22 13:29:00|34658.8|34655.2|34655.3|34651.7|34659.3|34655.7|34654.8|34651.2|59
1650634150000|2022-04-22 13:29:10|34654.8|34651.2|34654.3|34650.7|34654.8|34651.2|34652.8|34649.2|26
1650634160000|2022-04-22 13:29:20|34655.3|34651.7|34656.3|34652.7|34660.3|34656.7|34654.3|34650.7|53
1650634170000|2022-04-22 13:29:30|34657.8|34654.2|34661.3|34657.7|34662.8|34659.2|34657.8|34654.2|60
1650634180000|2022-04-22 13:29:40|34659.8|34656.2|34654.3|34650.7|34660.8|34657.2|34652.8|34649.2|47
1650634190000|2022-04-22 13:29:50|34654.8|34651.2|34628.3|34624.7|34654.8|34651.2|34628.3|34624.7|254
1650634200000|2022-04-22 13:30:00|34627.7|34625.3|34621.2|34618.8|34635.2|34632.8|34620.2|34617.8|672
1650634210000|2022-04-22 13:30:10|34621.7|34619.3|34587.2|34584.8|34621.7|34619.3|34587.2|34584.8|680
1650634220000|2022-04-22 13:30:20|34584.2|34581.8|34557.2|34554.8|34589.7|34587.3|34555.2|34552.8|802
1650634230000|2022-04-22 13:30:30|34556.7|34554.3|34577.7|34575.3|34579.2|34576.8|34553.2|34550.8|352
1650634240000|2022-04-22 13:30:40|34578.2|34575.8|34571.7|34569.3|34584.7|34582.3|34568.7|34566.3|163
1650634250000|2022-04-22 13:30:50|34571.2|34568.8|34577.7|34575.3|34577.7|34575.3|34560.2|34557.8|318
1650634260000|2022-04-22 13:31:00|34578.2|34575.8|34581.7|34579.3|34585.2|34582.8|34572.2|34569.8|319
1650634270000|2022-04-22 13:31:10|34581.2|34578.8|34596.2|34593.8|34597.7|34595.3|34575.7|34573.3|261
1650634280000|2022-04-22 13:31:20|34595.7|34593.3|34597.2|34594.8|34604.7|34602.3|34594.2|34591.8|171
1650634290000|2022-04-22 13:31:30|34597.7|34595.3|34601.2|34598.8|34613.7|34611.3|34596.7|34594.3|278
1650634300000|2022-04-22 13:31:40|34600.7|34598.3|34585.2|34582.8|34602.2|34599.8|34585.2|34582.8|220
1650634310000|2022-04-22 13:31:50|34584.7|34582.3|34595.2|34592.8|34595.7|34593.3|34584.7|34582.3|203
1650634320000|2022-04-22 13:32:00|34596.2|34593.8|34608.7|34606.3|34611.2|34608.8|34596.2|34593.8|254
1650634330000|2022-04-22 13:32:10|34609.2|34606.8|34618.7|34616.3|34634.7|34632.3|34609.2|34606.8|304
1650634340000|2022-04-22 13:32:20|34619.2|34616.8|34620.7|34618.3|34627.2|34624.8|34617.2|34614.8|137
1650634350000|2022-04-22 13:32:30|34621.2|34618.8|34618.7|34616.3|34622.2|34619.8|34612.2|34609.8|173
1650634360000|2022-04-22 13:32:40|34619.2|34616.8|34628.2|34625.8|34639.7|34637.3|34619.2|34616.8|196
1650634370000|2022-04-22 13:32:50|34627.2|34624.8|34619.7|34617.3|34627.2|34624.8|34613.2|34610.8|122
1650634380000|2022-04-22 13:33:00|34620.2|34617.8|34610.2|34607.8|34621.2|34618.8|34605.2|34602.8|227
1650634390000|2022-04-22 13:33:10|34611.2|34608.8|34621.2|34618.8|34623.2|34620.8|34610.2|34607.8|146
1650634400000|2022-04-22 13:33:20|34620.7|34618.3|34614.2|34611.8|34620.7|34618.3|34610.2|34607.8|100
1650634410000|2022-04-22 13:33:30|34614.7|34612.3|34606.7|34604.3|34615.2|34612.8|34605.2|34602.8|139
1650634420000|2022-04-22 13:33:40|34608.2|34605.8|34614.7|34612.3|34619.7|34617.3|34608.2|34605.8|68
1650634430000|2022-04-22 13:33:50|34614.2|34611.8|34607.2|34604.8|34617.7|34615.3|34604.2|34601.8|105
1650634440000|2022-04-22 13:34:00|34606.7|34604.3|34609.2|34606.8|34626.7|34624.3|34604.7|34602.3|130
1650634450000|2022-04-22 13:34:10|34608.7|34606.3|34603.2|34600.8|34611.2|34608.8|34602.2|34599.8|99
1650634460000|2022-04-22 13:34:20|34604.2|34601.8|34590.7|34588.3|34608.7|34606.3|34586.2|34583.8|167
1650634470000|2022-04-22 13:34:30|34590.2|34587.8|34589.7|34587.3|34594.2|34591.8|34580.7|34578.3|166
1650634480000|2022-04-22 13:34:40|34589.2|34586.8|34585.7|34583.3|34597.2|34594.8|34585.2|34582.8|133
1650634490000|2022-04-22 13:34:50|34585.2|34582.8|34590.2|34587.8|34592.7|34590.3|34583.7|34581.3|134
1650634500000|2022-04-22 13:35:00|34589.7|34587.3|34586.2|34583.8|34590.2|34587.8|34563.7|34561.3|548
1650634510000|2022-04-22 13:35:10|34585.2|34582.8|34580.2|34577.8|34592.2|34589.8|34578.2|34575.8|137
1650634520000|2022-04-22 13:35:20|34580.7|34578.3|34572.2|34569.8|34585.2|34582.8|34571.2|34568.8|204
1650634530000|2022-04-22 13:35:30|34571.7|34569.3|34570.2|34567.8|34571.7|34569.3|34562.2|34559.8|123
1650634540000|2022-04-22 13:35:40|34569.2|34566.8|34557.7|34555.3|34570.7|34568.3|34556.2|34553.8|134
1650634550000|2022-04-22 13:35:50|34557.2|34554.8|34548.2|34545.8|34562.2|34559.8|34547.2|34544.8|174
1650634560000|2022-04-22 13:36:00|34548.7|34546.3|34552.7|34550.3|34555.2|34552.8|34538.2|34535.8|144
1650634620000|2022-04-22 13:37:00|34592.2|34589.8|34574.7|34572.3|34593.2|34590.8|34573.2|34570.8|63
1650634630000|2022-04-22 13:37:10|34575.7|34573.3|34568.2|34565.8|34580.2|34577.8|34568.2|34565.8|104
1650634640000|2022-04-22 13:37:20|34569.7|34567.3|34569.7|34567.3|34585.2|34582.8|34569.2|34566.8|131
1650634650000|2022-04-22 13:37:30|34569.2|34566.8|34553.7|34551.3|34570.2|34567.8|34552.7|34550.3|126
1650634660000|2022-04-22 13:37:40|34553.2|34550.8|34567.2|34564.8|34568.2|34565.8|34551.7|34549.3|113
1650634670000|2022-04-22 13:37:50|34568.2|34565.8|34562.2|34559.8|34572.7|34570.3|34561.7|34559.3|116
1650634680000|2022-04-22 13:38:00|34560.2|34557.8|34577.7|34575.3|34582.2|34579.8|34559.7|34557.3|130
1650634690000|2022-04-22 13:38:10|34576.2|34573.8|34569.2|34566.8|34580.2|34577.8|34568.2|34565.8|136
1650634700000|2022-04-22 13:38:20|34570.2|34567.8|34570.2|34567.8|34574.2|34571.8|34566.2|34563.8|74
1650634710000|2022-04-22 13:38:30|34568.2|34565.8|34563.7|34561.3|34573.2|34570.8|34559.2|34556.8|93
1650634720000|2022-04-22 13:38:40|34563.2|34560.8|34561.2|34558.8|34569.7|34567.3|34557.2|34554.8|112
1650634730000|2022-04-22 13:38:50|34562.2|34559.8|34584.2|34581.8|34584.7|34582.3|34562.2|34559.8|163
1650634740000|2022-04-22 13:39:00|34582.2|34579.8|34580.2|34577.8|34591.7|34589.3|34577.2|34574.8|156
1650634750000|2022-04-22 13:39:10|34581.2|34578.8|34564.2|34561.8|34581.2|34578.8|34563.2|34560.8|86
1650634760000|2022-04-22 13:39:20|34565.7|34563.3|34543.7|34541.3|34566.2|34563.8|34543.2|34540.8|159
1650634770000|2022-04-22 13:39:30|34542.7|34540.3|34529.2|34526.8|34553.2|34550.8|34526.2|34523.8|434
1650634780000|2022-04-22 13:39:40|34528.7|34526.3|34523.2|34520.8|34532.2|34529.8|34521.2|34518.8|195
1650634790000|2022-04-22 13:39:50|34522.7|34520.3|34516.2|34513.8|34530.2|34527.8|34515.2|34512.8|369
1650634800000|2022-04-22 13:40:00|34515.2|34512.8|34518.2|34515.8|34519.2|34516.8|34504.2|34501.8|354
1650634810000|2022-04-22 13:40:10|34521.2|34518.8|34510.2|34507.8|34531.7|34529.3|34510.2|34507.8|287
1650634820000|2022-04-22 13:40:20|34509.7|34507.3|34512.2|34509.8|34512.2|34509.8|34501.7|34499.3|112
1650634830000|2022-04-22 13:40:30|34511.7|34509.3|34504.2|34501.8|34517.2|34514.8|34502.2|34499.8|240
1650634840000|2022-04-22 13:40:40|34505.2|34502.8|34513.7|34511.3|34516.2|34513.8|34496.2|34493.8|246
1650634850000|2022-04-22 13:40:50|34512.2|34509.8|34495.7|34493.3|34512.2|34509.8|34495.2|34492.8|203
1650634860000|2022-04-22 13:41:00|34494.7|34492.3|34496.2|34493.8|34502.7|34500.3|34491.2|34488.8|281
1650634870000|2022-04-22 13:41:10|34495.7|34493.3|34485.2|34482.8|34495.7|34493.3|34481.2|34478.8|243
1650634880000|2022-04-22 13:41:20|34484.7|34482.3|34480.7|34478.3|34488.7|34486.3|34480.7|34478.3|155
1650634890000|2022-04-22 13:41:30|34481.7|34479.3|34481.2|34478.8|34484.2|34481.8|34474.7|34472.3|255
1650634900000|2022-04-22 13:41:40|34481.7|34479.3|34495.7|34493.3|34497.7|34495.3|34481.2|34478.8|169
1650634910000|2022-04-22 13:41:50|34496.2|34493.8|34495.2|34492.8|34503.7|34501.3|34493.2|34490.8|96
1650634920000|2022-04-22 13:42:00|34494.7|34492.3|34483.7|34481.3|34494.7|34492.3|34483.2|34480.8|153
1650634930000|2022-04-22 13:42:10|34483.2|34480.8|34496.2|34493.8|34500.2|34497.8|34480.7|34478.3|127
1650634940000|2022-04-22 13:42:20|34496.7|34494.3|34501.2|34498.8|34509.2|34506.8|34496.2|34493.8|77
1650634950000|2022-04-22 13:42:30|34500.7|34498.3|34499.7|34497.3|34503.7|34501.3|34497.7|34495.3|77
1650634960000|2022-04-22 13:42:40|34499.2|34496.8|34483.2|34480.8|34501.2|34498.8|34479.2|34476.8|346
1650634970000|2022-04-22 13:42:50|34483.7|34481.3|34487.7|34485.3|34489.7|34487.3|34483.2|34480.8|59
1650635030000|2022-04-22 13:43:50|34451.2|34448.8|34448.2|34445.8|34453.7|34451.3|34447.2|34444.8|118
1650635040000|2022-04-22 13:44:00|34449.2|34446.8|34442.2|34439.8|34457.7|34455.3|34440.2|34437.8|201
1650635050000|2022-04-22 13:44:10|34442.7|34440.3|34433.7|34431.3|34444.2|34441.8|34429.7|34427.3|265
1650635060000|2022-04-22 13:44:20|34435.2|34432.8|34433.2|34430.8|34436.7|34434.3|34429.2|34426.8|168
1650635070000|2022-04-22 13:44:30|34432.2|34429.8|34448.2|34445.8|34451.7|34449.3|34429.2|34426.8|391
1650635080000|2022-04-22 13:44:40|34449.2|34446.8|34449.7|34447.3|34461.2|34458.8|34446.2|34443.8|220
1650635090000|2022-04-22 13:44:50|34450.2|34447.8|34445.2|34442.8|34458.7|34456.3|34445.2|34442.8|129
1650635100000|2022-04-22 13:45:00|34444.7|34442.3|34428.2|34425.8|34450.2|34447.8|34428.2|34425.8|275
1650635110000|2022-04-22 13:45:10|34430.7|34428.3|34437.2|34434.8|34455.2|34452.8|34430.7|34428.3|291
1650635120000|2022-04-22 13:45:20|34437.7|34435.3|34442.7|34440.3|34448.7|34446.3|34436.2|34433.8|161
1650635130000|2022-04-22 13:45:30|34442.2|34439.8|34454.7|34452.3|34459.2|34456.8|34442.2|34439.8|212
1650635140000|2022-04-22 13:45:40|34453.7|34451.3|34461.7|34459.3|34467.2|34464.8|34449.7|34447.3|151
1650635150000|2022-04-22 13:45:50|34463.2|34460.8|34445.2|34442.8|34471.2|34468.8|34444.7|34442.3|208
1650635160000|2022-04-22 13:46:00|34444.7|34442.3|34429.2|34426.8|34448.7|34446.3|34429.2|34426.8|207
1650635170000|2022-04-22 13:46:10|34429.7|34427.3|34439.7|34437.3|34443.2|34440.8|34427.2|34424.8|206
1650635180000|2022-04-22 13:46:20|34439.2|34436.8|34455.2|34452.8|34459.7|34457.3|34439.2|34436.8|137
1650635190000|2022-04-22 13:46:30|34456.2|34453.8|34461.2|34458.8|34461.2|34458.8|34453.2|34450.8|123
1650635200000|2022-04-22 13:46:40|34461.7|34459.3|34478.2|34475.8|34478.2|34475.8|34455.7|34453.3|155
1650635210000|2022-04-22 13:46:50|34477.7|34475.3|34490.2|34487.8|34497.2|34494.8|34472.2|34469.8|417
1650635220000|2022-04-22 13:47:00|34494.2|34491.8|34469.7|34467.3|34495.2|34492.8|34469.7|34467.3|350
1650635230000|2022-04-22 13:47:10|34470.2|34467.8|34470.2|34467.8|34473.7|34471.3|34456.7|34454.3|151
1650635240000|2022-04-22 13:47:20|34470.7|34468.3|34459.2|34456.8|34475.2|34472.8|34459.2|34456.8|83
1650635250000|2022-04-22 13:47:30|34459.7|34457.3|34465.7|34463.3|34466.2|34463.8|34453.2|34450.8|171
1650635260000|2022-04-22 13:47:40|34466.2|34463.8|34463.2|34460.8|34468.7|34466.3|34461.2|34458.8|147
1650635270000|2022-04-22 13:47:50|34463.7|34461.3|34462.2|34459.8|34466.7|34464.3|34460.2|34457.8|78
1650635280000|2022-04-22 13:48:00|34462.7|34460.3|34469.2|34466.8|34473.7|34471.3|34459.7|34457.3|98
1650635290000|2022-04-22 13:48:10|34468.7|34466.3|34474.7|34472.3|34475.2|34472.8|34463.2|34460.8|89
1650635300000|2022-04-22 13:48:20|34474.2|34471.8|34486.2|34483.8|34489.7|34487.3|34468.2|34465.8|84
1650635310000|2022-04-22 13:48:30|34486.7|34484.3|34493.2|34490.8|34495.7|34493.3|34481.2|34478.8|120
1650635320000|2022-04-22 13:48:40|34494.7|34492.3|34484.2|34481.8|34494.7|34492.3|34480.2|34477.8|138
1650635330000|2022-04-22 13:48:50|34484.7|34482.3|34471.2|34468.8|34486.2|34483.8|34469.2|34466.8|136
1650635340000|2022-04-22 13:49:00|34471.7|34469.3|34479.2|34476.8|34479.7|34477.3|34466.2|34463.8|114
1650635350000|2022-04-22 13:49:10|34479.7|34477.3|34485.2|34482.8|34485.2|34482.8|34474.7|34472.3|66
1650635360000|2022-04-22 13:49:20|34483.2|34480.8|34487.2|34484.8|34487.7|34485.3|34476.2|34473.8|74
1650635370000|2022-04-22 13:49:30|34487.7|34485.3|34494.2|34491.8|34497.2|34494.8|34485.2|34482.8|62
1650635380000|2022-04-22 13:49:40|34493.7|34491.3|34498.2|34495.8|34504.2|34501.8|34491.2|34488.8|155
1650635390000|2022-04-22 13:49:50|34497.7|34495.3|34516.2|34513.8|34516.2|34513.8|34492.2|34489.8|223
1650635400000|2022-04-22 13:50:00|34515.2|34512.8|34513.7|34511.3|34517.2|34514.8|34511.7|34509.3|52
1650635460000|2022-04-22 13:51:00|34485.2|34482.8|34479.2|34476.8|34488.7|34486.3|34475.2|34472.8|106
1650635470000|2022-04-22 13:51:10|34480.2|34477.8|34472.2|34469.8|34485.7|34483.3|34471.7|34469.3|123
1650635480000|2022-04-22 13:51:20|34471.7|34469.3|34475.2|34472.8|34481.2|34478.8|34471.2|34468.8|93
1650635490000|2022-04-22 13:51:30|34474.7|34472.3|34470.2|34467.8|34477.2|34474.8|34469.2|34466.8|115
1650635500000|2022-04-22 13:51:40|34469.7|34467.3|34480.2|34477.8|34480.2|34477.8|34469.2|34466.8|98
1650635510000|2022-04-22 13:51:50|34480.7|34478.3|34507.2|34504.8|34507.2|34504.8|34480.2|34477.8|154
1650635520000|2022-04-22 13:52:00|34507.7|34505.3|34510.2|34507.8|34516.7|34514.3|34506.2|34503.8|188
1650635530000|2022-04-22 13:52:10|34510.7|34508.3|34520.7|34518.3|34523.2|34520.8|34507.7|34505.3|137
1650635540000|2022-04-22 13:52:20|34520.2|34517.8|34524.7|34522.3|34531.2|34528.8|34518.2|34515.8|107
1650635550000|2022-04-22 13:52:30|34523.2|34520.8|34511.7|34509.3|34528.2|34525.8|34507.7|34505.3|74
1650635560000|2022-04-22 13:52:40|34511.2|34508.8|34505.7|34503.3|34514.7|34512.3|34501.2|34498.8|54
1650635570000|2022-04-22 13:52:50|34506.2|34503.8|34511.2|34508.8|34516.7|34514.3|34504.7|34502.3|135
1650635580000|2022-04-22 13:53:00|34510.7|34508.3|34503.2|34500.8|34513.2|34510.8|34501.2|34498.8|77
1650635590000|2022-04-22 13:53:10|34502.7|34500.3|34497.7|34495.3|34502.7|34500.3|34489.7|34487.3|71
1650635600000|2022-04-22 13:53:20|34497.2|34494.8|34484.7|34482.3|34499.2|34496.8|34484.2|34481.8|98
1650635610000|2022-04-22 13:53:30|34485.2|34482.8|34475.2|34472.8|34485.2|34482.8|34471.2|34468.8|128
1650635620000|2022-04-22 13:53:40|34476.2|34473.8|34475.2|34472.8|34481.2|34478.8|34472.2|34469.8|45
1650635630000|2022-04-22 13:53:50|34475.7|34473.3|34484.7|34482.3|34484.7|34482.3|34475.7|34473.3|69
1650635640000|2022-04-22 13:54:00|34484.2|34481.8|34475.2|34472.8|34484.7|34482.3|34474.2|34471.8|78
1650635650000|2022-04-22 13:54:10|34470.2|34467.8|34462.2|34459.8|34478.7|34476.3|34459.2|34456.8|117
1650635660000|2022-04-22 13:54:20|34463.2|34460.8|34463.2|34460.8|34474.7|34472.3|34462.7|34460.3|73
1650635670000|2022-04-22 13:54:30|34464.2|34461.8|34457.2|34454.8|34465.2|34462.8|34457.2|34454.8|149
1650635680000|2022-04-22 13:54:40|34458.2|34455.8|34476.2|34473.8|34477.2|34474.8|34457.7|34455.3|81
1650635690000|2022-04-22 13:54:50|34475.7|34473.3|34474.2|34471.8|34486.7|34484.3|34472.2|34469.8|96
1650635700000|2022-04-22 13:55:00|34475.2|34472.8|34470.2|34467.8|34475.2|34472.8|34466.2|34463.8|100
1650635710000|2022-04-22 13:55:10|34470.7|34468.3|34469.2|34466.8|34476.2|34473.8|34466.7|34464.3|117
1650635720000|2022-04-22 13:55:20|34469.7|34467.3|34458.2|34455.8|34471.7|34469.3|34455.2|34452.8|86
1650635730000|2022-04-22 13:55:30|34459.2|34456.8|34458.2|34455.8|34464.2|34461.8|34457.7|34455.3|63
1650635740000|2022-04-22 13:55:40|34457.7|34455.3|34455.2|34452.8|34458.7|34456.3|34450.2|34447.8|160
1650635750000|2022-04-22 13:55:50|34454.7|34452.3|34455.2|34452.8|34457.2|34454.8|34446.2|34443.8|139
1650635760000|2022-04-22 13:56:00|34455.7|34453.3|34441.7|34439.3|34456.2|34453.8|34437.2|34434.8|204
1650635770000|2022-04-22 13:56:10|34442.2|34439.8|34432.2|34429.8|34442.2|34439.8|34426.2|34423.8|147
1650635780000|2022-04-22 13:56:20|34431.2|34428.8|34416.2|34413.8|34432.2|34429.8|34415.2|34412.8|227
1650635790000|2022-04-22 13:56:30|34417.7|34415.3|34421.2|34418.8|34427.2|34424.8|34417.2|34414.8|154
1650635800000|2022-04-22 13:56:40|34421.7|34419.3|34429.7|34427.3|34436.7|34434.3|34418.7|34416.3|115
1650635810000|2022-04-22 13:56:50|34430.2|34427.8|34425.7|34423.3|34431.2|34428.8|34419.2|34416.8|71
1650635820000|2022-04-22 13:57:00|34425.2|34422.8|34434.7|34432.3|34438.2|34435.8|34423.2|34420.8|107
1650635830000|2022-04-22 13:57:10|34435.2|34432.8|34429.7|34427.3|34436.2|34433.8|34429.2|34426.8|91
1650635840000|2022-04-22 13:57:20|34430.2|34427.8|34424.2|34421.8|34430.2|34427.8|34421.7|34419.3|101
1650635850000|2022-04-22 13:57:30|34424.7|34422.3|34421.2|34418.8|34426.2|34423.8|34419.7|34417.3|82
1650635860000|2022-04-22 13:57:40|34420.2|34417.8|34429.2|34426.8|34429.2|34426.8|34416.7|34414.3|112
1650635870000|2022-04-22 13:57:50|34428.7|34426.3|34435.7|34433.3|34435.7|34433.3|34427.7|34425.3|105
1650635880000|2022-04-22 13:58:00|34434.7|34432.3|34432.2|34429.8|34437.2|34434.8|34426.2|34423.8|96
1650635890000|2022-04-22 13:58:10|34431.7|34429.3|34425.2|34422.8|34433.2|34430.8|34422.7|34420.3|82
1650635900000|2022-04-22 13:58:20|34425.7|34423.3|34426.2|34423.8|34436.7|34434.3|34425.2|34422.8|51
1650635910000|2022-04-22 13:58:30|34426.7|34424.3|34426.7|34424.3|34431.2|34428.8|34425.2|34422.8|47
1650635920000|2022-04-22 13:58:40|34428.2|34425.8|34431.2|34428.8|34433.2|34430.8|34420.2|34417.8|89
1650635930000|2022-04-22 13:58:50|34430.7|34428.3|34419.7|34417.3|34434.7|34432.3|34415.2|34412.8|302
1650635940000|2022-04-22 13:59:00|34420.2|34417.8|34406.7|34404.3|34423.7|34421.3|34404.2|34401.8|340
1650635950000|2022-04-22 13:59:10|34405.7|34403.3|34403.7|34401.3|34409.2|34406.8|34401.2|34398.8|155
1650635960000|2022-04-22 13:59:20|34403.2|34400.8|34419.2|34416.8|34424.2|34421.8|34401.7|34399.3|152
1650635970000|2022-04-22 13:59:30|34419.7|34417.3|34415.7|34413.3|34420.2|34417.8|34408.7|34406.3|51
1650635980000|2022-04-22 13:59:40|34416.2|34413.8|34414.2|34411.8|34418.2|34415.8|34412.2|34409.8|38
1650635990000|2022-04-22 13:59:50|34415.2|34412.8|34423.7|34421.3|34425.2|34422.8|34414.2|34411.8|112
1650636000000|2022-04-22 14:00:00|34422.7|34420.3|34413.7|34411.3|34422.7|34420.3|34413.7|34411.3|44
1650636060000|2022-04-22 14:01:00|34444.2|34441.8|34441.2|34438.8|34452.2|34449.8|34439.7|34437.3|200
1650636070000|2022-04-22 14:01:10|34441.7|34439.3|34449.2|34446.8|34457.2|34454.8|34437.2|34434.8|153
1650636080000|2022-04-22 14:01:20|34451.7|34449.3|34443.2|34440.8|34455.2|34452.8|34440.7|34438.3|88
1650636090000|2022-04-22 14:01:30|34443.7|34441.3|34427.2|34424.8|34446.7|34444.3|34423.2|34420.8|226
1650636100000|2022-04-22 14:01:40|34426.7|34424.3|34429.2|34426.8|34432.2|34429.8|34423.2|34420.8|118
1650636110000|2022-04-22 14:01:50|34428.2|34425.8|34422.7|34420.3|34431.2|34428.8|34422.2|34419.8|63
1650636120000|2022-04-22 14:02:00|34421.2|34418.8|34403.7|34401.3|34421.2|34418.8|34392.7|34390.3|569
1650636130000|2022-04-22 14:02:10|34403.2|34400.8|34404.2|34401.8|34412.2|34409.8|34402.2|34399.8|112
1650636140000|2022-04-22 14:02:20|34403.7|34401.3|34391.7|34389.3|34405.2|34402.8|34386.2|34383.8|176
1650636150000|2022-04-22 14:02:30|34392.2|34389.8|34397.7|34395.3|34402.7|34400.3|34391.7|34389.3|126
1650636160000|2022-04-22 14:02:40|34398.2|34395.8|34398.7|34396.3|34399.2|34396.8|34388.2|34385.8|80
1650636170000|2022-04-22 14:02:50|34399.2|34396.8|34401.2|34398.8|34407.2|34404.8|34397.2|34394.8|100
1650636180000|2022-04-22 14:03:00|34401.7|34399.3|34391.2|34388.8|34402.2|34399.8|34390.2|34387.8|89
1650636190000|2022-04-22 14:03:10|34392.2|34389.8|34399.2|34396.8|34399.7|34397.3|34388.2|34385.8|57
1650636200000|2022-04-22 14:03:20|34398.7|34396.3|34394.2|34391.8|34402.2|34399.8|34392.2|34389.8|57
1650636210000|2022-04-22 14:03:30|34393.7|34391.3|34403.2|34400.8|34405.7|34403.3|34393.7|34391.3|67
1650636220000|2022-04-22 14:03:40|34402.7|34400.3|34403.2|34400.8|34407.2|34404.8|34397.7|34395.3|71
1650636230000|2022-04-22 14:03:50|34403.7|34401.3|34418.7|34416.3|34421.2|34418.8|34403.2|34400.8|199
1650636240000|2022-04-22 14:04:00|34417.2|34414.8|34412.2|34409.8|34417.2|34414.8|34408.7|34406.3|166
1650636250000|2022-04-22 14:04:10|34411.7|34409.3|34411.7|34409.3|34417.7|34415.3|34409.7|34407.3|77
1650636260000|2022-04-22 14:04:20|34411.2|34408.8|34392.7|34390.3|34418.2|34415.8|34392.7|34390.3|139
1650636270000|2022-04-22 14:04:30|34392.2|34389.8|34401.2|34398.8|34404.2|34401.8|34387.7|34385.3|114
1650636280000|2022-04-22 14:04:40|34401.7|34399.3|34404.2|34401.8|34407.2|34404.8|34401.2|34398.8|66
1650636290000|2022-04-22 14:04:50|34404.7|34402.3|34405.2|34402.8|34407.2|34404.8|34401.7|34399.3|51
1650636300000|2022-04-22 14:05:00|34405.7|34403.3|34407.2|34404.8|34413.7|34411.3|34403.7|34401.3|84
1650636310000|2022-04-22 14:05:10|34406.7|34404.3|34420.7|34418.3|34422.7|34420.3|34405.2|34402.8|107
1650636320000|2022-04-22 14:05:20|34421.2|34418.8|34422.7|34420.3|34425.2|34422.8|34415.2|34412.8|106
1650636330000|2022-04-22 14:05:30|34422.2|34419.8|34442.2|34439.8|34448.2|34445.8|34420.7|34418.3|182
1650636340000|2022-04-22 14:05:40|34441.7|34439.3|34439.2|34436.8|34449.7|34447.3|34429.7|34427.3|211
1650636350000|2022-04-22 14:05:50|34438.2|34435.8|34455.2|34452.8|34455.2|34452.8|34432.2|34429.8|168
1650636360000|2022-04-22 14:06:00|34458.2|34455.8|34458.7|34456.3|34462.2|34459.8|34454.2|34451.8|184
1650636370000|2022-04-22 14:06:10|34458.2|34455.8|34477.2|34474.8|34479.2|34476.8|34455.2|34452.8|195
1650636380000|2022-04-22 14:06:20|34478.7|34476.3|34482.2|34479.8|34488.2|34485.8|34475.7|34473.3|334
1650636390000|2022-04-22 14:06:30|34481.7|34479.3|34478.2|34475.8|34484.2|34481.8|34475.2|34472.8|109
1650636400000|2022-04-22 14:06:40|34477.7|34475.3|34489.2|34486.8|34490.7|34488.3|34477.2|34474.8|124
1650636410000|2022-04-22 14:06:50|34488.2|34485.8|34503.2|34500.8|34504.2|34501.8|34486.7|34484.3|235
1650636420000|2022-04-22 14:07:00|34502.7|34500.3|34503.7|34501.3|34511.2|34508.8|34502.7|34500.3|218
1650636430000|2022-04-22 14:07:10|34503.2|34500.8|34491.2|34488.8|34503.2|34500.8|34486.7|34484.3|168
1650636440000|2022-04-22 14:07:20|34491.7|34489.3|34485.2|34482.8|34498.2|34495.8|34485.2|34482.8|69
1650636450000|2022-04-22 14:07:30|34485.7|34483.3|34484.2|34481.8|34489.2|34486.8|34481.2|34478.8|44
1650636460000|2022-04-22 14:07:40|34481.2|34478.8|34485.2|34482.8|34487.2|34484.8|34474.7|34472.3|70
1650636470000|2022-04-22 14:07:50|34483.2|34480.8|34481.7|34479.3|34490.2|34487.8|34478.7|34476.3|55
1650636480000|2022-04-22 14:08:00|34481.2|34478.8|34471.2|34468.8|34483.7|34481.3|34469.2|34466.8|118
1650636490000|2022-04-22 14:08:10|34472.2|34469.8|34458.7|34456.3|34473.7|34471.3|34458.2|34455.8|48
1650636550000|2022-04-22 14:09:10|34455.2|34452.8|34460.7|34458.3|34460.7|34458.3|34455.2|34452.8|4
1650636560000|2022-04-22 14:09:20|34460.2|34457.8|34455.2|34452.8|34464.2|34461.8|34452.2|34449.8|59
1650636570000|2022-04-22 14:09:30|34455.7|34453.3|34460.7|34458.3|34461.2|34458.8|34455.7|34453.3|32
1650636580000|2022-04-22 14:09:40|34460.2|34457.8|34460.2|34457.8|34462.2|34459.8|34456.7|34454.3|89
1650636590000|2022-04-22 14:09:50|34460.7|34458.3|34464.2|34461.8|34469.2|34466.8|34455.2|34452.8|350
1650636600000|2022-04-22 14:10:00|34463.9|34461.5|34449.9|34447.5|34465.4|34463|34449.9|34447.5|97
1650636610000|2022-04-22 14:10:10|34449.4|34447|34452.9|34450.5|34453.9|34451.5|34441.4|34439|178
1650636620000|2022-04-22 14:10:20|34453.9|34451.5|34452.4|34450|34457.4|34455|34451.9|34449.5|8
1650636630000|2022-04-22 14:10:30|34449.4|34447|34432.4|34430|34450.9|34448.5|34431.4|34429|172
1650636640000|2022-04-22 14:10:40|34432.9|34430.5|34436.9|34434.5|34436.9|34434.5|34430.4|34428|120
1650636650000|2022-04-22 14:10:50|34437.9|34435.5|34443.4|34441|34443.9|34441.5|34436.9|34434.5|55
1650636660000|2022-04-22 14:11:00|34442.9|34440.5|34444.9|34442.5|34446.9|34444.5|34439.9|34437.5|72
1650636670000|2022-04-22 14:11:10|34445.4|34443|34457.9|34455.5|34462.4|34460|34445.4|34443|138
1650636680000|2022-04-22 14:11:20|34457.4|34455|34455.4|34453|34461.4|34459|34453.4|34451|82
1650636690000|2022-04-22 14:11:30|34455.9|34453.5|34442.4|34440|34455.9|34453.5|34441.9|34439.5|99
1650636700000|2022-04-22 14:11:40|34441.9|34439.5|34440.9|34438.5|34443.9|34441.5|34434.9|34432.5|97
1650636710000|2022-04-22 14:11:50|34440.4|34438|34426.4|34424|34440.4|34438|34424.9|34422.5|98
1650636720000|2022-04-22 14:12:00|34423.4|34421|34428.9|34426.5|34432.9|34430.5|34418.4|34416|211
1650636730000|2022-04-22 14:12:10|34426.9|34424.5|34430.9|34428.5|34431.4|34429|34419.9|34417.5|108
1650636740000|2022-04-22 14:12:20|34430.4|34428|34421.9|34419.5|34435.4|34433|34418.9|34416.5|95
1650636750000|2022-04-22 14:12:30|34422.4|34420|34420.9|34418.5|34423.9|34421.5|34419.4|34417|22
1650636760000|2022-04-22 14:12:40|34408.9|34406.5|34408.9|34406.5|34409.9|34407.5|34407.4|34405|6
1650636770000|2022-04-22 14:12:50|34408.4|34406|34413.9|34411.5|34414.9|34412.5|34405.9|34403.5|50
1650636780000|2022-04-22 14:13:00|34414.4|34412|34423.4|34421|34428.9|34426.5|34413.9|34411.5|176
1650636790000|2022-04-22 14:13:10|34423.9|34421.5|34416.9|34414.5|34425.4|34423|34414.9|34412.5|57
1650636800000|2022-04-22 14:13:20|34416.4|34414|34424.9|34422.5|34426.4|34424|34413.9|34411.5|68
1650636810000|2022-04-22 14:13:30|34424.4|34422|34419.4|34417|34426.9|34424.5|34417.9|34415.5|35
1650636820000|2022-04-22 14:13:40|34418.9|34416.5|34411.9|34409.5|34419.9|34417.5|34410.9|34408.5|54
1650636830000|2022-04-22 14:13:50|34410.9|34408.5|34407.9|34405.5|34420.4|34418|34405.9|34403.5|87
1650636840000|2022-04-22 14:14:00|34408.4|34406|34403.4|34401|34413.9|34411.5|34400.4|34398|105
1650636850000|2022-04-22 14:14:10|34402.9|34400.5|34401.4|34399|34405.9|34403.5|34399.9|34397.5|65
1650636860000|2022-04-22 14:14:20|34401.9|34399.5|34409.9|34407.5|34411.9|34409.5|34401.9|34399.5|66
1650636870000|2022-04-22 14:14:30|34410.4|34408|34421.4|34419|34421.9|34419.5|34404.9|34402.5|129
1650636880000|2022-04-22 14:14:40|34420.9|34418.5|34412.4|34410|34424.4|34422|34411.4|34409|109
1650636890000|2022-04-22 14:14:50|34411.9|34409.5|34411.9|34409.5|34411.9|34409.5|34405.4|34403|80
1650636900000|2022-04-22 14:15:00|34411.4|34409|34406.9|34404.5|34413.9|34411.5|34403.9|34401.5|104
1650636910000|2022-04-22 14:15:10|34407.4|34405|34405.4|34403|34408.9|34406.5|34402.9|34400.5|77
1650636920000|2022-04-22 14:15:20|34405.9|34403.5|34410.9|34408.5|34411.9|34409.5|34398.9|34396.5|79
1650636930000|2022-04-22 14:15:30|34410.4|34408|34400.4|34398|34410.4|34408|34398.4|34396|58
1650636940000|2022-04-22 14:15:40|34399.9|34397.5|34389.9|34387.5|34400.4|34398|34386.4|34384|148
1650636950000|2022-04-22 14:15:50|34389.4|34387|34377.4|34375|34390.4|34388|34376.4|34374|176
1650637030000|2022-04-22 14:17:10|34374.4|34372|34368.4|34366|34377.9|34375.5|34362.9|34360.5|136
1650637040000|2022-04-22 14:17:20|34368.9|34366.5|34374.4|34372|34375.9|34373.5|34365.9|34363.5|76
1650637050000|2022-04-22 14:17:30|34374.9|34372.5|34382.9|34380.5|34386.9|34384.5|34372.4|34370|116
1650637060000|2022-04-22 14:17:40|34383.9|34381.5|34381.9|34379.5|34387.4|34385|34381.9|34379.5|75
1650637070000|2022-04-22 14:17:50|34382.4|34380|34379.9|34377.5|34383.9|34381.5|34378.9|34376.5|52
1650637080000|2022-04-22 14:18:00|34380.4|34378|34386.9|34384.5|34388.9|34386.5|34379.4|34377|80
1650637090000|2022-04-22 14:18:10|34387.4|34385|34372.4|34370|34387.4|34385|34371.9|34369.5|119
1650637100000|2022-04-22 14:18:20|34371.9|34369.5|34375.4|34373|34378.4|34376|34371.4|34369|69
1650637110000|2022-04-22 14:18:30|34374.9|34372.5|34381.4|34379|34381.9|34379.5|34372.9|34370.5|43
1650637120000|2022-04-22 14:18:40|34381.9|34379.5|34378.9|34376.5|34384.9|34382.5|34377.9|34375.5|41
1650637130000|2022-04-22 14:18:50|34378.4|34376|34384.4|34382|34384.9|34382.5|34377.4|34375|58
1650637140000|2022-04-22 14:19:00|34383.4|34381|34387.4|34385|34388.4|34386|34379.9|34377.5|115
1650637150000|2022-04-22 14:19:10|34387.9|34385.5|34392.9|34390.5|34394.9|34392.5|34384.4|34382|89
1650637160000|2022-04-22 14:19:20|34393.4|34391|34392.9|34390.5|34395.9|34393.5|34389.4|34387|31
1650637170000|2022-04-22 14:19:30|34393.4|34391|34391.9|34389.5|34393.4|34391|34385.9|34383.5|29
1650637180000|2022-04-22 14:19:40|34391.4|34389|34378.9|34376.5|34392.9|34390.5|34378.9|34376.5|51
1650637190000|2022-04-22 14:19:50|34379.4|34377|34378.9|34376.5|34385.9|34383.5|34378.4|34376|36
1650637200000|2022-04-22 14:20:00|34379.4|34377|34371.9|34369.5|34379.4|34377|34369.4|34367|95
1650637210000|2022-04-22 14:20:10|34371.4|34369|34376.9|34374.5|34379.4|34377|34369.9|34367.5|67
1650637220000|2022-04-22 14:20:20|34377.4|34375|34380.4|34378|34381.4|34379|34371.4|34369|138
1650637230000|2022-04-22 14:20:30|34379.4|34377|34373.9|34371.5|34379.4|34377|34371.9|34369.5|90
1650637240000|2022-04-22 14:20:40|34374.4|34372|34378.9|34376.5|34381.4|34379|34373.9|34371.5|99
1650637250000|2022-04-22 14:20:50|34379.4|34377|34371.9|34369.5|34381.4|34379|34371.9|34369.5|75
1650637260000|2022-04-22 14:21:00|34372.4|34370|34375.9|34373.5|34377.9|34375.5|34367.9|34365.5|113
1650637270000|2022-04-22 14:21:10|34376.4|34374|34375.9|34373.5|34379.9|34377.5|34372.9|34370.5|98
1650637280000|2022-04-22 14:21:20|34373.9|34371.5|34357.9|34355.5|34374.4|34372|34356.4|34354|178
1650637290000|2022-04-22 14:21:30|34358.4|34356|34355.9|34353.5|34359.9|34357.5|34354.9|34352.5|110
1650637300000|2022-04-22 14:21:40|34356.4|34354|34358.9|34356.5|34362.4|34360|34356.4|34354|106
1650637310000|2022-04-22 14:21:50|34359.4|34357|34365.9|34363.5|34369.4|34367|34359.4|34357|63
1650637320000|2022-04-22 14:22:00|34365.4|34363|34358.9|34356.5|34365.4|34363|34356.9|34354.5|97
1650637330000|2022-04-22 14:22:10|34358.4|34356|34356.4|34354|34359.4|34357|34352.4|34350|100
1650637340000|2022-04-22 14:22:20|34357.4|34355|34357.4|34355|34360.9|34358.5|34355.9|34353.5|62
1650637350000|2022-04-22 14:22:30|34357.9|34355.5|34360.4|34358|34361.4|34359|34354.9|34352.5|55
1650637360000|2022-04-22 14:22:40|34359.9|34357.5|34359.4|34357|34359.9|34357.5|34355.4|34353|84
1650637370000|2022-04-22 14:22:50|34359.9|34357.5|34359.4|34357|34359.9|34357.5|34354.9|34352.5|68
1650637380000|2022-04-22 14:23:00|34358.9|34356.5|34366.9|34364.5|34369.9|34367.5|34358.9|34356.5|192
1650637390000|2022-04-22 14:23:10|34367.4|34365|34356.4|34354|34367.4|34365|34354.9|34352.5|62
1650637400000|2022-04-22 14:23:20|34355.9|34353.5|34360.9|34358.5|34365.9|34363.5|34355.9|34353.5|59
1650637410000|2022-04-22 14:23:30|34361.4|34359|34361.4|34359|34363.4|34361|34357.4|34355|28
1650637420000|2022-04-22 14:23:40|34360.9|34358.5|34357.4|34355|34362.4|34360|34356.9|34354.5|57
1650637430000|2022-04-22 14:23:50|34356.9|34354.5|34365.4|34363|34366.4|34364|34356.4|34354|50
1650637440000|2022-04-22 14:24:00|34364.9|34362.5|34361.9|34359.5|34365.9|34363.5|34360.9|34358.5|53
1650637450000|2022-04-22 14:24:10|34361.4|34359|34361.9|34359.5|34364.9|34362.5|34358.9|34356.5|41
1650637460000|2022-04-22 14:24:20|34361.4|34359|34355.9|34353.5|34361.9|34359.5|34353.9|34351.5|56
1650637470000|2022-04-22 14:24:30|34355.4|34353|34356.4|34354|34357.4|34355|34352.9|34350.5|45
1650637480000|2022-04-22 14:24:40|34356.9|34354.5|34366.9|34364.5|34368.9|34366.5|34356.4|34354|49
1650637490000|2022-04-22 14:24:50|34367.4|34365|34369.9|34367.5|34376.9|34374.5|34365.4|34363|145
1650637500000|2022-04-22 14:25:00|34369.4|34367|34361.4|34359|34369.4|34367|34360.9|34358.5|83
1650637510000|2022-04-22 14:25:10|34361.9|34359.5|34367.9|34365.5|34368.9|34366.5|34358.4|34356|74
1650637520000|2022-04-22 14:25:20|34367.4|34365|34364.9|34362.5|34367.9|34365.5|34362.9|34360.5|41
1650637530000|2022-04-22 14:25:30|34364.4|34362|34366.4|34364|34367.9|34365.5|34360.9|34358.5|37
1650637540000|2022-04-22 14:25:40|34365.9|34363.5|34366.9|34364.5|34368.9|34366.5|34362.4|34360|52
1650637550000|2022-04-22 14:25:50|34366.4|34364|34357.9|34355.5|34366.4|34364|34357.4|34355|43
1650637560000|2022-04-22 14:26:00|34357.4|34355|34354.9|34352.5|34359.9|34357.5|34349.9|34347.5|175
1650637570000|2022-04-22 14:26:10|34354.4|34352|34365.4|34363|34366.4|34364|34353.4|34351|79
1650637580000|2022-04-22 14:26:20|34364.9|34362.5|34361.4|34359|34365.9|34363.5|34358.4|34356|87
1650637590000|2022-04-22 14:26:30|34361.9|34359.5|34373.4|34371|34373.4|34371|34361.9|34359.5|72
1650637600000|2022-04-22 14:26:40|34372.9|34370.5|34367.9|34365.5|34372.9|34370.5|34362.9|34360.5|74
1650637610000|2022-04-22 14:26:50|34368.4|34366|34360.4|34358|34369.4|34367|34360.4|34358|49
1650637620000|2022-04-22 14:27:00|34361.9|34359.5|34378.9|34376.5|34378.9|34376.5|34357.9|34355.5|118
1650637630000|2022-04-22 14:27:10|34379.4|34377|34380.9|34378.5|34381.9|34379.5|34377.4|34375|23
1650637640000|2022-04-22 14:27:20|34381.4|34379|34383.9|34381.5|34386.9|34384.5|34379.4|34377|125
1650637650000|2022-04-22 14:27:30|34384.4|34382|34377.4|34375|34384.4|34382|34374.9|34372.5|85
1650637660000|2022-04-22 14:27:40|34376.4|34374|34377.9|34375.5|34379.9|34377.5|34373.4|34371|69
1650637670000|2022-04-22 14:27:50|34378.4|34376|34367.9|34365.5|34378.9|34376.5|34366.9|34364.5|51
1650637680000|2022-04-22 14:28:00|34367.4|34365|34362.9|34360.5|34367.4|34365|34360.4|34358|75
1650637690000|2022-04-22 14:28:10|34363.4|34361|34362.9|34360.5|34365.4|34363|34358.9|34356.5|74
1650637700000|2022-04-22 14:28:20|34363.4|34361|34366.9|34364.5|34369.9|34367.5|34359.9|34357.5|62
1650637710000|2022-04-22 14:28:30|34367.4|34365|34374.4|34372|34376.4|34374|34363.9|34361.5|102
1650637720000|2022-04-22 14:28:40|34373.9|34371.5|34382.4|34380|34383.9|34381.5|34371.9|34369.5|110
1650637730000|2022-04-22 14:28:50|34382.9|34380.5|34369.4|34367|34383.4|34381|34369.4|34367|77
1650637740000|2022-04-22 14:29:00|34369.9|34367.5|34369.4|34367|34370.9|34368.5|34362.4|34360|78
1650637750000|2022-04-22 14:29:10|34367.9|34365.5|34370.9|34368.5|34371.9|34369.5|34365.4|34363|59
1650637760000|2022-04-22 14:29:20|34369.9|34367.5|34360.9|34358.5|34372.9|34370.5|34360.9|34358.5|75
1650637770000|2022-04-22 14:29:30|34360.4|34358|34354.4|34352|34363.4|34361|34354.4|34352|302
1650637780000|2022-04-22 14:29:40|34354.9|34352.5|34358.4|34356|34360.4|34358|34354.4|34352|52
1650637790000|2022-04-22 14:29:50|34356.9|34354.5|34362.4|34360|34363.4|34361|34355.9|34353.5|51
1650637800000|2022-04-22 14:30:00|34361.4|34359|34359.9|34357.5|34361.9|34359.5|34358.4|34356|37
1650637860000|2022-04-22 14:31:00|34359.4|34357|34362.4|34360|34363.9|34361.5|34357.9|34355.5|32
1650637870000|2022-04-22 14:31:10|34362.9|34360.5|34352.4|34350|34363.4|34361|34351.4|34349|45
1650637880000|2022-04-22 14:31:20|34351.9|34349.5|34357.9|34355.5|34361.4|34359|34351.9|34349.5|32
1650637890000|2022-04-22 14:31:30|34358.4|34356|34360.4|34358|34361.9|34359.5|34353.4|34351|53
1650637900000|2022-04-22 14:31:40|34360.9|34358.5|34366.4|34364|34367.9|34365.5|34359.9|34357.5|66
1650637910000|2022-04-22 14:31:50|34366.9|34364.5|34365.9|34363.5|34369.9|34367.5|34364.9|34362.5|64
1650637920000|2022-04-22 14:32:00|34366.4|34364|34363.4|34361|34368.9|34366.5|34362.9|34360.5|54
1650637930000|2022-04-22 14:32:10|34363.9|34361.5|34367.4|34365|34371.4|34369|34363.9|34361.5|78
1650637940000|2022-04-22 14:32:20|34369.9|34367.5|34364.4|34362|34371.9|34369.5|34363.9|34361.5|53
1650637950000|2022-04-22 14:32:30|34364.9|34362.5|34363.9|34361.5|34367.4|34365|34361.9|34359.5|39
1650637960000|2022-04-22 14:32:40|34364.4|34362|34371.9|34369.5|34374.9|34372.5|34363.4|34361|57
1650637970000|2022-04-22 14:32:50|34372.4|34370|34380.9|34378.5|34382.9|34380.5|34368.4|34366|105
1650637980000|2022-04-22 14:33:00|34381.4|34379|34371.4|34369|34382.9|34380.5|34370.9|34368.5|88
1650637990000|2022-04-22 14:33:10|34370.9|34368.5|34378.4|34376|34378.4|34376|34370.4|34368|49
1650638000000|2022-04-22 14:33:20|34379.4|34377|34382.9|34380.5|34385.4|34383|34379.4|34377|152
1650638010000|2022-04-22 14:33:30|34379.9|34377.5|34384.9|34382.5|34387.4|34385|34378.9|34376.5|53
1650638020000|2022-04-22 14:33:40|34384.4|34382|34386.9|34384.5|34387.9|34385.5|34383.4|34381|39
1650638030000|2022-04-22 14:33:50|34387.4|34385|34393.4|34391|34397.9|34395.5|34386.9|34384.5|167
1650638040000|2022-04-22 14:34:00|34392.9|34390.5|34388.9|34386.5|34393.9|34391.5|34388.4|34386|37
1650638050000|2022-04-22 14:34:10|34389.4|34387|34381.9|34379.5|34390.9|34388.5|34379.4|34377|69
1650638060000|2022-04-22 14:34:20|34381.4|34379|34384.9|34382.5|34388.9|34386.5|34378.9|34376.5|55
1650638070000|2022-04-22 14:34:30|34385.4|34383|34380.4|34378|34386.9|34384.5|34379.4|34377|43
1650638080000|2022-04-22 14:34:40|34380.9|34378.5|34385.4|34383|34386.4|34384|34380.9|34378.5|40
1650638090000|2022-04-22 14:34:50|34385.9|34383.5|34387.9|34385.5|34390.4|34388|34385.4|34383|28
1650638100000|2022-04-22 14:35:00|34388.4|34386|34386.4|34384|34390.9|34388.5|34385.9|34383.5|53
1650638110000|2022-04-22 14:35:10|34385.9|34383.5|34375.9|34373.5|34386.4|34384|34374.9|34372.5|71
1650638120000|2022-04-22 14:35:20|34376.4|34374|34381.4|34379|34381.4|34379|34371.9|34369.5|45
1650638130000|2022-04-22 14:35:30|34380.9|34378.5|34374.9|34372.5|34381.9|34379.5|34373.9|34371.5|27
1650638140000|2022-04-22 14:35:40|34375.4|34373|34382.9|34380.5|34382.9|34380.5|34372.9|34370.5|55
1650638150000|2022-04-22 14:35:50|34383.4|34381|34382.4|34380|34383.9|34381.5|34377.9|34375.5|38
1650638160000|2022-04-22 14:36:00|34381.9|34379.5|34372.4|34370|34382.4|34380|34371.4|34369|35
1650638170000|2022-04-22 14:36:10|34372.9|34370.5|34377.9|34375.5|34379.4|34377|34369.9|34367.5|51
1650638180000|2022-04-22 14:36:20|34378.9|34376.5|34378.9|34376.5|34378.9|34376.5|34378.9|34376.5|1
1650638240000|2022-04-22 14:37:20|34376.9|34374.5|34375.9|34373.5|34380.9|34378.5|34371.4|34369|114
1650638250000|2022-04-22 14:37:30|34376.4|34374|34370.4|34368|34377.4|34375|34369.9|34367.5|44
1650638260000|2022-04-22 14:37:40|34370.9|34368.5|34368.9|34366.5|34375.4|34373|34365.4|34363|58
1650638270000|2022-04-22 14:37:50|34368.4|34366|34355.9|34353.5|34368.4|34366|34354.9|34352.5|101
1650638280000|2022-04-22 14:38:00|34355.4|34353|34348.4|34346|34357.9|34355.5|34347.9|34345.5|96
1650638290000|2022-04-22 14:38:10|34347.9|34345.5|34345.4|34343|34354.9|34352.5|34343.4|34341|94
1650638300000|2022-04-22 14:38:20|34344.9|34342.5|34356.4|34354|34357.9|34355.5|34344.9|34342.5|69
1650638310000|2022-04-22 14:38:30|34355.9|34353.5|34357.9|34355.5|34360.4|34358|34354.9|34352.5|90
1650638320000|2022-04-22 14:38:40|34358.4|34356|34355.9|34353.5|34362.4|34360|34354.9|34352.5|35
1650638330000|2022-04-22 14:38:50|34356.4|34354|34355.4|34353|34356.9|34354.5|34350.4|34348|96
1650638340000|2022-04-22 14:39:00|34356.9|34354.5|34360.9|34358.5|34363.9|34361.5|34355.9|34353.5|97
1650638350000|2022-04-22 14:39:10|34359.4|34357|34366.9|34364.5|34369.4|34367|34357.9|34355.5|53
1650638360000|2022-04-22 14:39:20|34366.4|34364|34364.9|34362.5|34371.4|34369|34363.9|34361.5|60
1650638370000|2022-04-22 14:39:30|34364.4|34362|34368.9|34366.5|34371.4|34369|34364.4|34362|52
1650638380000|2022-04-22 14:39:40|34369.4|34367|34369.9|34367.5|34372.9|34370.5|34365.4|34363|21
1650638390000|2022-04-22 14:39:50|34370.9|34368.5|34356.9|34354.5|34373.4|34371|34355.9|34353.5|232
1650638400000|2022-04-22 14:40:00|34356.4|34354|34347.9|34345.5|34356.9|34354.5|34343.9|34341.5|143
1650638410000|2022-04-22 14:40:10|34348.9|34346.5|34357.4|34355|34357.4|34355|34345.9|34343.5|59
1650638420000|2022-04-22 14:40:20|34356.9|34354.5|34350.9|34348.5|34357.9|34355.5|34349.9|34347.5|75
1650638430000|2022-04-22 14:40:30|34351.9|34349.5|34343.9|34341.5|34351.9|34349.5|34341.9|34339.5|108
1650638440000|2022-04-22 14:40:40|34344.4|34342|34344.9|34342.5|34348.4|34346|34342.9|34340.5|47
1650638450000|2022-04-22 14:40:50|34344.4|34342|34336.4|34334|34344.4|34342|34335.4|34333|82
1650638460000|2022-04-22 14:41:00|34335.9|34333.5|34333.9|34331.5|34336.9|34334.5|34332.4|34330|101
1650638470000|2022-04-22 14:41:10|34333.4|34331|34338.9|34336.5|34338.9|34336.5|34333.4|34331|71
1650638480000|2022-04-22 14:41:20|34337.9|34335.5|34338.9|34336.5|34339.9|34337.5|34333.4|34331|45
1650638490000|2022-04-22 14:41:30|34339.4|34337|34327.9|34325.5|34339.4|34337|34325.4|34323|226
1650638500000|2022-04-22 14:41:40|34327.4|34325|34319.4|34317|34327.4|34325|34318.4|34316|105
1650638510000|2022-04-22 14:41:50|34320.4|34318|34321.9|34319.5|34326.4|34324|34317.9|34315.5|98
1650638520000|2022-04-22 14:42:00|34322.4|34320|34309.4|34307|34326.4|34324|34309.4|34307|105
1650638530000|2022-04-22 14:42:10|34309.9|34307.5|34313.4|34311|34315.9|34313.5|34308.9|34306.5|91
1650638540000|2022-04-22 14:42:20|34313.9|34311.5|34318.4|34316|34320.4|34318|34313.4|34311|67
1650638550000|2022-04-22 14:42:30|34317.4|34315|34308.4|34306|34319.9|34317.5|34308.4|34306|76
1650638560000|2022-04-22 14:42:40|34308.9|34306.5|34300.9|34298.5|34308.9|34306.5|34299.9|34297.5|245
1650638570000|2022-04-22 14:42:50|34301.4|34299|34305.4|34303|34307.4|34305|34299.9|34297.5|49
1650638580000|2022-04-22 14:43:00|34303.4|34301|34311.4|34309|34313.4|34311|34302.4|34300|87
1650638590000|2022-04-22 14:43:10|34312.4|34310|34312.9|34310.5|34318.9|34316.5|34308.9|34306.5|163
1650638600000|2022-04-22 14:43:20|34312.4|34310|34322.9|34320.5|34324.9|34322.5|34310.9|34308.5|135
1650638610000|2022-04-22 14:43:30|34322.4|34320|34320.9|34318.5|34325.9|34323.5|34317.9|34315.5|137
1650638620000|2022-04-22 14:43:40|34320.4|34318|34316.9|34314.5|34320.4|34318|34314.9|34312.5|73
1650638630000|2022-04-22 14:43:50|34316.4|34314|34311.9|34309.5|34318.9|34316.5|34307.9|34305.5|105
1650638640000|2022-04-22 14:44:00|34312.4|34310|34319.9|34317.5|34320.4|34318|34311.4|34309|64
1650638650000|2022-04-22 14:44:10|34320.4|34318|34325.4|34323|34325.9|34323.5|34317.9|34315.5|54
1650638660000|2022-04-22 14:44:20|34324.9|34322.5|34330.9|34328.5|34331.9|34329.5|34324.4|34322|101
1650638670000|2022-04-22 14:44:30|34331.4|34329|34328.9|34326.5|34332.4|34330|34322.9|34320.5|60
1650638680000|2022-04-22 14:44:40|34328.4|34326|34325.9|34323.5|34331.4|34329|34325.9|34323.5|49
1650638690000|2022-04-22 14:44:50|34326.4|34324|34323.9|34321.5|34329.9|34327.5|34323.4|34321|42
1650638700000|2022-04-22 14:45:00|34323.4|34321|34323.9|34321.5|34326.4|34324|34323.4|34321|56
1650638760000|2022-04-22 14:46:00|34311.9|34309.5|34312.9|34310.5|34314.9|34312.5|34310.4|34308|40
1650638770000|2022-04-22 14:46:10|34312.4|34310|34322.9|34320.5|34326.4|34324|34312.4|34310|64
1650638780000|2022-04-22 14:46:20|34322.4|34320|34311.4|34309|34322.9|34320.5|34310.9|34308.5|47
1650638790000|2022-04-22 14:46:30|34311.9|34309.5|34310.4|34308|34315.9|34313.5|34310.4|34308|55
1650638800000|2022-04-22 14:46:40|34309.9|34307.5|34305.9|34303.5|34311.4|34309|34302.4|34300|74
1650638810000|2022-04-22 14:46:50|34305.4|34303|34307.4|34305|34307.4|34305|34302.4|34300|50
1650638820000|2022-04-22 14:47:00|34306.9|34304.5|34306.4|34304|34313.9|34311.5|34304.9|34302.5|75
1650638830000|2022-04-22 14:47:10|34305.9|34303.5|34308.9|34306.5|34310.9|34308.5|34304.9|34302.5|40
1650638840000|2022-04-22 14:47:20|34306.4|34304|34308.9|34306.5|34310.9|34308.5|34301.9|34299.5|83
1650638850000|2022-04-22 14:47:30|34307.9|34305.5|34317.9|34315.5|34330.9|34328.5|34300.4|34298|521
1650638860000|2022-04-22 14:47:40|34317.4|34315|34316.9|34314.5|34319.9|34317.5|34313.9|34311.5|47
1650638870000|2022-04-22 14:47:50|34315.4|34313|34310.4|34308|34315.9|34313.5|34306.9|34304.5|59
1650638880000|2022-04-22 14:48:00|34309.9|34307.5|34310.9|34308.5|34315.9|34313.5|34308.9|34306.5|74
1650638890000|2022-04-22 14:48:10|34310.4|34308|34311.9|34309.5|34314.4|34312|34306.9|34304.5|43
1650638900000|2022-04-22 14:48:20|34312.4|34310|34315.9|34313.5|34320.4|34318|34312.4|34310|30
1650638910000|2022-04-22 14:48:30|34315.4|34313|34315.9|34313.5|34320.4|34318|34315.4|34313|75
1650638920000|2022-04-22 14:48:40|34316.4|34314|34322.9|34320.5|34324.4|34322|34312.4|34310|79
1650638930000|2022-04-22 14:48:50|34323.4|34321|34333.4|34331|34334.9|34332.5|34323.4|34321|82
1650638940000|2022-04-22 14:49:00|34332.9|34330.5|34334.4|34332|34336.4|34334|34330.9|34328.5|76
1650638950000|2022-04-22 14:49:10|34334.9|34332.5|34325.4|34323|34334.9|34332.5|34324.9|34322.5|71
1650638960000|2022-04-22 14:49:20|34324.9|34322.5|34327.4|34325|34329.9|34327.5|34322.9|34320.5|21
1650638970000|2022-04-22 14:49:30|34326.4|34324|34306.9|34304.5|34326.4|34324|34304.9|34302.5|254
1650638980000|2022-04-22 14:49:40|34305.9|34303.5|34295.9|34293.5|34307.4|34305|34293.4|34291|246
1650638990000|2022-04-22 14:49:50|34296.9|34294.5|34299.9|34297.5|34299.9|34297.5|34294.4|34292|46
1650639000000|2022-04-22 14:50:00|34299.4|34297|34291.9|34289.5|34300.4|34298|34290.9|34288.5|153
1650639010000|2022-04-22 14:50:10|34291.4|34289|34286.9|34284.5|34291.9|34289.5|34286.4|34284|105
1650639020000|2022-04-22 14:50:20|34286.4|34284|34287.4|34285|34292.4|34290|34284.4|34282|98
1650639030000|2022-04-22 14:50:30|34286.9|34284.5|34290.9|34288.5|34292.4|34290|34284.9|34282.5|100
1650639040000|2022-04-22 14:50:40|34291.4|34289|34300.9|34298.5|34300.9|34298.5|34291.4|34289|61
1650639050000|2022-04-22 14:50:50|34300.4|34298|34300.4|34298|34308.4|34306|34298.9|34296.5|54
1650639060000|2022-04-22 14:51:00|34299.9|34297.5|34291.4|34289|34299.9|34297.5|34289.4|34287|92
1650639070000|2022-04-22 14:51:10|34290.9|34288.5|34290.4|34288|34293.4|34291|34290.4|34288|48
1650639080000|2022-04-22 14:51:20|34289.9|34287.5|34291.4|34289|34291.9|34289.5|34288.4|34286|39
1650639090000|2022-04-22 14:51:30|34291.9|34289.5|34288.4|34286|34293.4|34291|34286.9|34284.5|59
1650639100000|2022-04-22 14:51:40|34288.9|34286.5|34288.9|34286.5|34292.4|34290|34285.4|34283|51
1650639110000|2022-04-22 14:51:50|34287.9|34285.5|34285.9|34283.5|34288.9|34286.5|34283.9|34281.5|42
1650639120000|2022-04-22 14:52:00|34285.4|34283|34282.9|34280.5|34290.9|34288.5|34282.4|34280|80
1650639130000|2022-04-22 14:52:10|34282.4|34280|34292.4|34290|34292.4|34290|34279.9|34277.5|135
1650639140000|2022-04-22 14:52:20|34291.9|34289.5|34296.4|34294|34297.9|34295.5|34287.9|34285.5|59
1650639150000|2022-04-22 14:52:30|34295.9|34293.5|34291.4|34289|34296.9|34294.5|34290.9|34288.5|42
1650639160000|2022-04-22 14:52:40|34290.9|34288.5|34290.9|34288.5|34291.9|34289.5|34287.9|34285.5|36
1650639170000|2022-04-22 14:52:50|34290.4|34288|34299.9|34297.5|34300.9|34298.5|34290.4|34288|69
1650639180000|2022-04-22 14:53:00|34300.4|34298|34292.4|34290|34300.4|34298|34290.4|34288|74
1650639190000|2022-04-22 14:53:10|34292.9|34290.5|34295.9|34293.5|34298.9|34296.5|34291.9|34289.5|68
1650639200000|2022-04-22 14:53:20|34296.4|34294|34289.9|34287.5|34296.9|34294.5|34287.9|34285.5|69
1650639210000|2022-04-22 14:53:30|34289.4|34287|34280.4|34278|34289.4|34287|34278.9|34276.5|303
1650639220000|2022-04-22 14:53:40|34280.9|34278.5|34292.4|34290|34297.9|34295.5|34279.4|34277|111
1650639230000|2022-04-22 14:53:50|34291.4|34289|34293.9|34291.5|34296.4|34294|34288.9|34286.5|58
1650639240000|2022-04-22 14:54:00|34293.4|34291|34292.9|34290.5|34297.4|34295|34291.4|34289|75
1650639250000|2022-04-22 14:54:10|34292.4|34290|34281.4|34279|34293.4|34291|34281.4|34279|51
1650639260000|2022-04-22 14:54:20|34280.9|34278.5|34280.4|34278|34282.4|34280|34276.4|34274|86
1650639270000|2022-04-22 14:54:30|34279.9|34277.5|34279.9|34277.5|34284.9|34282.5|34278.4|34276|44
1650639280000|2022-04-22 14:54:40|34280.4|34278|34280.9|34278.5|34282.9|34280.5|34278.4|34276|44
1650639290000|2022-04-22 14:54:50|34280.4|34278|34276.4|34274|34284.9|34282.5|34275.4|34273|28
1650639300000|2022-04-22 14:55:00|34275.9|34273.5|34276.4|34274|34278.9|34276.5|34270.9|34268.5|119
1650639310000|2022-04-22 14:55:10|34275.9|34273.5|34269.9|34267.5|34275.9|34273.5|34269.4|34267|58
1650639320000|2022-04-22 14:55:20|34269.4|34267|34265.4|34263|34269.9|34267.5|34262.4|34260|145
1650639330000|2022-04-22 14:55:30|34264.9|34262.5|34271.4|34269|34271.9|34269.5|34264.9|34262.5|63
1650639390000|2022-04-22 14:56:30|34278.9|34276.5|34280.4|34278|34282.4|34280|34278.9|34276.5|35
1650639400000|2022-04-22 14:56:40|34279.9|34277.5|34273.4|34271|34283.9|34281.5|34273.4|34271|49
1650639410000|2022-04-22 14:56:50|34273.9|34271.5|34279.9|34277.5|34279.9|34277.5|34273.4|34271|44
1650639420000|2022-04-22 14:57:00|34279.4|34277|34281.4|34279|34284.4|34282|34277.9|34275.5|68
1650639430000|2022-04-22 14:57:10|34281.9|34279.5|34285.4|34283|34289.9|34287.5|34281.9|34279.5|86
1650639440000|2022-04-22 14:57:20|34283.4|34281|34288.9|34286.5|34289.9|34287.5|34281.9|34279.5|60
1650639450000|2022-04-22 14:57:30|34290.4|34288|34288.4|34286|34297.9|34295.5|34287.9|34285.5|70
1650639460000|2022-04-22 14:57:40|34287.9|34285.5|34288.9|34286.5|34294.9|34292.5|34287.4|34285|76
1650639470000|2022-04-22 14:57:50|34288.4|34286|34294.4|34292|34296.4|34294|34287.9|34285.5|42
1650639480000|2022-04-22 14:58:00|34293.9|34291.5|34296.4|34294|34298.9|34296.5|34291.4|34289|112
1650639490000|2022-04-22 14:58:10|34297.4|34295|34290.9|34288.5|34297.9|34295.5|34289.9|34287.5|85
1650639500000|2022-04-22 14:58:20|34291.4|34289|34288.4|34286|34294.4|34292|34287.9|34285.5|27
1650639510000|2022-04-22 14:58:30|34287.9|34285.5|34281.4|34279|34288.9|34286.5|34281.4|34279|40
1650639520000|2022-04-22 14:58:40|34281.9|34279.5|34274.9|34272.5|34282.9|34280.5|34272.4|34270|56
1650639530000|2022-04-22 14:58:50|34274.4|34272|34276.9|34274.5|34283.4|34281|34274.4|34272|59
1650639540000|2022-04-22 14:59:00|34275.9|34273.5|34274.9|34272.5|34277.9|34275.5|34272.9|34270.5|84
1650639550000|2022-04-22 14:59:10|34275.4|34273|34273.4|34271|34275.9|34273.5|34271.4|34269|38
1650639560000|2022-04-22 14:59:20|34272.9|34270.5|34267.4|34265|34273.9|34271.5|34265.9|34263.5|48
1650639570000|2022-04-22 14:59:30|34266.9|34264.5|34261.9|34259.5|34266.9|34264.5|34261.4|34259|57
1650639580000|2022-04-22 14:59:40|34261.4|34259|34263.4|34261|34266.9|34264.5|34261.4|34259|64
1650639590000|2022-04-22 14:59:50|34262.9|34260.5|34268.4|34266|34269.4|34267|34262.4|34260|42
1650639600000|2022-04-22 15:00:00|34267.9|34265.5|34271.4|34269|34272.9|34270.5|34265.9|34263.5|93
1650639610000|2022-04-22 15:00:10|34271.9|34269.5|34287.9|34285.5|34288.4|34286|34271.4|34269|86
1650639620000|2022-04-22 15:00:20|34285.9|34283.5|34291.4|34289|34294.9|34292.5|34285.9|34283.5|114
1650639630000|2022-04-22 15:00:30|34291.9|34289.5|34281.9|34279.5|34294.4|34292|34278.9|34276.5|107
1650639640000|2022-04-22 15:00:40|34281.4|34279|34282.9|34280.5|34284.9|34282.5|34280.9|34278.5|55
1650639650000|2022-04-22 15:00:50|34283.4|34281|34275.9|34273.5|34286.4|34284|34274.9|34272.5|63
1650639660000|2022-04-22 15:01:00|34274.9|34272.5|34270.4|34268|34279.9|34277.5|34268.9|34266.5|66
1650639670000|2022-04-22 15:01:10|34269.9|34267.5|34281.4|34279|34281.4|34279|34266.9|34264.5|45
1650639680000|2022-04-22 15:01:20|34281.9|34279.5|34275.4|34273|34283.9|34281.5|34274.9|34272.5|95
1650639690000|2022-04-22 15:01:30|34275.9|34273.5|34276.9|34274.5|34280.4|34278|34272.9|34270.5|66
1650639700000|2022-04-22 15:01:40|34276.4|34274|34271.9|34269.5|34276.9|34274.5|34271.9|34269.5|32
1650639710000|2022-04-22 15:01:50|34271.4|34269|34274.9|34272.5|34275.9|34273.5|34270.4|34268|44
1650639720000|2022-04-22 15:02:00|34275.4|34273|34274.9|34272.5|34279.4|34277|34273.4|34271|49
1650639730000|2022-04-22 15:02:10|34275.4|34273|34271.4|34269|34276.9|34274.5|34268.9|34266.5|44
1650639740000|2022-04-22 15:02:20|34272.9|34270.5|34277.9|34275.5|34278.9|34276.5|34270.9|34268.5|59
1650639750000|2022-04-22 15:02:30|34277.4|34275|34281.4|34279|34282.4|34280|34277.4|34275|32
1650639760000|2022-04-22 15:02:40|34280.9|34278.5|34278.9|34276.5|34280.9|34278.5|34272.9|34270.5|36
1650639770000|2022-04-22 15:02:50|34279.4|34277|34274.9|34272.5|34282.4|34280|34273.4|34271|29
1650639780000|2022-04-22 15:03:00|34273.9|34271.5|34276.9|34274.5|34278.9|34276.5|34272.4|34270|29
1650639790000|2022-04-22 15:03:10|34277.4|34275|34273.9|34271.5|34279.4|34277|34272.4|34270|31
1650639800000|2022-04-22 15:03:20|34274.4|34272|34272.9|34270.5|34276.4|34274|34270.9|34268.5|60
1650639810000|2022-04-22 15:03:30|34272.4|34270|34268.4|34266|34272.9|34270.5|34264.9|34262.5|74
1650639820000|2022-04-22 15:03:40|34268.9|34266.5|34270.9|34268.5|34270.9|34268.5|34267.4|34265|28
1650639830000|2022-04-22 15:03:50|34270.4|34268|34262.9|34260.5|34271.4|34269|34262.4|34260|56
1650639840000|2022-04-22 15:04:00|34262.4|34260|34276.4|34274|34277.4|34275|34260.4|34258|121
1650639850000|2022-04-22 15:04:10|34276.9|34274.5|34281.9|34279.5|34282.4|34280|34274.9|34272.5|81
1650639860000|2022-04-22 15:04:20|34281.4|34279|34283.9|34281.5|34285.4|34283|34280.4|34278|62
1650639870000|2022-04-22 15:04:30|34284.4|34282|34274.9|34272.5|34284.9|34282.5|34268.9|34266.5|112
1650639880000|2022-04-22 15:04:40|34273.9|34271.5|34277.9|34275.5|34278.4|34276|34270.4|34268|44
1650639890000|2022-04-22 15:04:50|34277.4|34275|34274.9|34272.5|34277.9|34275.5|34272.9|34270.5|39
1650639900000|2022-04-22 15:05:00|34274.4|34272|34278.9|34276.5|34280.4|34278|34273.9|34271.5|74
1650639910000|2022-04-22 15:05:10|34278.4|34276|34277.4|34275|34278.9|34276.5|34274.9|34272.5|32
1650639920000|2022-04-22 15:05:20|34276.9|34274.5|34269.4|34267|34276.9|34274.5|34264.9|34262.5|76
1650639930000|2022-04-22 15:05:30|34269.9|34267.5|34267.9|34265.5|34270.9|34268.5|34266.9|34264.5|34
1650639940000|2022-04-22 15:05:40|34267.4|34265|34265.4|34263|34267.9|34265.5|34262.9|34260.5|89
1650639950000|2022-04-22 15:05:50|34264.4|34262|34271.4|34269|34273.4|34271|34261.4|34259|60
1650639960000|2022-04-22 15:06:00|34271.9|34269.5|34280.9|34278.5|34283.4|34281|34270.9|34268.5|78
1650639970000|2022-04-22 15:06:10|34281.4|34279|34276.9|34274.5|34281.9|34279.5|34275.9|34273.5|39
1650639980000|2022-04-22 15:06:20|34277.4|34275|34285.9|34283.5|34285.9|34283.5|34276.9|34274.5|40
1650639990000|2022-04-22 15:06:30|34285.4|34283|34290.4|34288|34290.4|34288|34283.4|34281|84
1650640000000|2022-04-22 15:06:40|34289.9|34287.5|34289.9|34287.5|34290.9|34288.5|34284.9|34282.5|43
1650640010000|2022-04-22 15:06:50|34290.4|34288|34317.4|34315|34317.4|34315|34289.4|34287|430
1650640020000|2022-04-22 15:07:00|34316.4|34314|34311.4|34309|34317.4|34315|34305.4|34303|218
1650640030000|2022-04-22 15:07:10|34312.4|34310|34312.4|34310|34318.4|34316|34312.4|34310|85
1650640040000|2022-04-22 15:07:20|34311.9|34309.5|34308.4|34306|34312.9|34310.5|34307.9|34305.5|71
1650640050000|2022-04-22 15:07:30|34308.9|34306.5|34301.9|34299.5|34309.4|34307|34300.9|34298.5|27
1650640060000|2022-04-22 15:07:40|34301.4|34299|34306.9|34304.5|34306.9|34304.5|34299.9|34297.5|67
1650640070000|2022-04-22 15:07:50|34308.4|34306|34311.9|34309.5|34313.4|34311|34308.4|34306|69
1650640080000|2022-04-22 15:08:00|34309.9|34307.5|34308.4|34306|34313.4|34311|34307.9|34305.5|45
1650640090000|2022-04-22 15:08:10|34308.9|34306.5|34317.4|34315|34318.4|34316|34307.9|34305.5|71
1650640100000|2022-04-22 15:08:20|34316.9|34314.5|34313.4|34311|34316.9|34314.5|34310.9|34308.5|44
1650640110000|2022-04-22 15:08:30|34312.9|34310.5|34320.4|34318|34321.4|34319|34312.9|34310.5|60
1650640120000|2022-04-22 15:08:40|34320.9|34318.5|34337.4|34335|34337.4|34335|34317.9|34315.5|486
1650640130000|2022-04-22 15:08:50|34337.9|34335.5|34333.9|34331.5|34338.4|34336|34327.4|34325|241
1650640140000|2022-04-22 15:09:00|34334.4|34332|34340.9|34338.5|34343.9|34341.5|34330.9|34328.5|130
1650640150000|2022-04-22 15:09:10|34339.9|34337.5|34335.9|34333.5|34344.4|34342|34334.4|34332|99
1650640160000|2022-04-22 15:09:20|34336.4|34334|34323.9|34321.5|34338.4|34336|34323.4|34321|103
1650640170000|2022-04-22 15:09:30|34324.4|34322|34319.9|34317.5|34324.9|34322.5|34313.9|34311.5|103
1650640180000|2022-04-22 15:09:40|34319.4|34317|34326.9|34324.5|34327.4|34325|34316.9|34314.5|50
1650640190000|2022-04-22 15:09:50|34327.4|34325|34331.4|34329|34337.9|34335.5|34325.9|34323.5|70
1650640200000|2022-04-22 15:10:00|34331.9|34329.5|34316.9|34314.5|34332.4|34330|34316.4|34314|79
1650640210000|2022-04-22 15:10:10|34316.4|34314|34308.4|34306|34318.4|34316|34308.4|34306|92
1650640220000|2022-04-22 15:10:20|34308.9|34306.5|34308.9|34306.5|34310.4|34308|34304.4|34302|86
1650640230000|2022-04-22 15:10:30|34309.9|34307.5|34303.9|34301.5|34309.9|34307.5|34302.4|34300|61
1650640240000|2022-04-22 15:10:40|34304.4|34302|34303.9|34301.5|34308.9|34306.5|34303.9|34301.5|34
1650640250000|2022-04-22 15:10:50|34304.4|34302|34300.9|34298.5|34306.4|34304|34297.4|34295|70
1650640260000|2022-04-22 15:11:00|34300.4|34298|34298.4|34296|34300.9|34298.5|34295.4|34293|64
1650640270000|2022-04-22 15:11:10|34300.9|34298.5|34302.4|34300|34304.4|34302|34298.4|34296|42
1650640280000|2022-04-22 15:11:20|34302.9|34300.5|34302.4|34300|34303.4|34301|34296.9|34294.5|33
1650640290000|2022-04-22 15:11:30|34301.9|34299.5|34310.9|34308.5|34310.9|34308.5|34300.4|34298|64
1650640300000|2022-04-22 15:11:40|34310.4|34308|34316.9|34314.5|34317.9|34315.5|34310.4|34308|55
1650640310000|2022-04-22 15:11:50|34317.4|34315|34311.4|34309|34320.4|34318|34311.4|34309|98
1650640320000|2022-04-22 15:12:00|34309.9|34307.5|34313.4|34311|34313.4|34311|34306.4|34304|83
1650640330000|2022-04-22 15:12:10|34313.9|34311.5|34314.4|34312|34316.9|34314.5|34312.9|34310.5|28
1650640340000|2022-04-22 15:12:20|34313.9|34311.5|34313.4|34311|34315.4|34313|34309.9|34307.5|46
1650640350000|2022-04-22 15:12:30|34312.9|34310.5|34320.9|34318.5|34320.9|34318.5|34308.4|34306|52
1650640360000|2022-04-22 15:12:40|34320.4|34318|34321.9|34319.5|34323.9|34321.5|34319.9|34317.5|48
1650640370000|2022-04-22 15:12:50|34322.4|34320|34324.9|34322.5|34324.9|34322.5|34317.4|34315|101
1650640380000|2022-04-22 15:13:00|34324.4|34322|34322.9|34320.5|34327.9|34325.5|34321.9|34319.5|63
1650640390000|2022-04-22 15:13:10|34323.4|34321|34327.9|34325.5|34327.9|34325.5|34321.9|34319.5|25
1650640400000|2022-04-22 15:13:20|34327.4|34325|34322.4|34320|34329.4|34327|34321.9|34319.5|33
1650640410000|2022-04-22 15:13:30|34322.9|34320.5|34327.4|34325|34328.4|34326|34322.9|34320.5|20
1650640420000|2022-04-22 15:13:40|34327.9|34325.5|34327.9|34325.5|34328.9|34326.5|34323.4|34321|40
1650640430000|2022-04-22 15:13:50|34328.4|34326|34332.4|34330|34332.9|34330.5|34327.4|34325|46
1650640440000|2022-04-22 15:14:00|34331.9|34329.5|34336.4|34334|34340.4|34338|34330.9|34328.5|76
1650640450000|2022-04-22 15:14:10|34335.9|34333.5|34326.9|34324.5|34336.4|34334|34326.9|34324.5|48
1650640460000|2022-04-22 15:14:20|34326.4|34324|34325.4|34323|34326.4|34324|34322.4|34320|23
1650640470000|2022-04-22 15:14:30|34325.9|34323.5|34318.9|34316.5|34325.9|34323.5|34317.9|34315.5|38
1650640480000|2022-04-22 15:14:40|34318.4|34316|34323.4|34321|34323.9|34321.5|34314.9|34312.5|30
1650640490000|2022-04-22 15:14:50|34322.9|34320.5|34323.4|34321|34329.4|34327|34321.9|34319.5|23
1650640500000|2022-04-22 15:15:00|34325.4|34323|34326.9|34324.5|34326.9|34324.5|34324.9|34322.5|3
1650640510000|2022-04-22 15:15:10|34327.4|34325|34331.9|34329.5|34334.9|34332.5|34324.9|34322.5|46
1650640520000|2022-04-22 15:15:20|34332.4|34330|34329.4|34327|34337.9|34335.5|34328.9|34326.5|71
1650640530000|2022-04-22 15:15:30|34330.4|34328|34323.4|34321|34333.9|34331.5|34322.4|34320|27
1650640540000|2022-04-22 15:15:40|34322.9|34320.5|34314.4|34312|34323.9|34321.5|34311.9|34309.5|104
1650640550000|2022-04-22 15:15:50|34314.9|34312.5|34308.4|34306|34314.9|34312.5|34306.4|34304|71
1650640560000|2022-04-22 15:16:00|34307.9|34305.5|34305.9|34303.5|34309.9|34307.5|34304.4|34302|75
1650640570000|2022-04-22 15:16:10|34305.4|34303|34307.9|34305.5|34308.4|34306|34301.4|34299|62
1650640580000|2022-04-22 15:16:20|34308.4|34306|34310.4|34308|34311.4|34309|34299.9|34297.5|56
1650640590000|2022-04-22 15:16:30|34309.9|34307.5|34311.4|34309|34311.9|34309.5|34305.9|34303.5|32
1650640600000|2022-04-22 15:16:40|34311.9|34309.5|34318.9|34316.5|34319.9|34317.5|34310.4|34308|24
1650640610000|2022-04-22 15:16:50|34319.4|34317|34326.9|34324.5|34328.9|34326.5|34318.9|34316.5|107
1650640620000|2022-04-22 15:17:00|34327.4|34325|34326.4|34324|34329.4|34327|34322.9|34320.5|19
1650640630000|2022-04-22 15:17:10|34324.9|34322.5|34325.4|34323|34327.9|34325.5|34320.9|34318.5|35
1650640640000|2022-04-22 15:17:20|34326.9|34324.5|34319.9|34317.5|34327.4|34325|34316.9|34314.5|30
1650640650000|2022-04-22 15:17:30|34319.4|34317|34311.9|34309.5|34319.9|34317.5|34311.4|34309|52
1650640660000|2022-04-22 15:17:40|34312.4|34310|34315.9|34313.5|34316.9|34314.5|34310.9|34308.5|27
1650640670000|2022-04-22 15:17:50|34316.4|34314|34309.9|34307.5|34316.9|34314.5|34309.4|34307|14
1650640680000|2022-04-22 15:18:00|34309.4|34307|34306.9|34304.5|34309.9|34307.5|34304.4|34302|53
1650640690000|2022-04-22 15:18:10|34307.4|34305|34306.4|34304|34307.4|34305|34304.4|34302|20
1650640700000|2022-04-22 15:18:20|34306.9|34304.5|34299.9|34297.5|34306.9|34304.5|34297.9|34295.5|30
1650640710000|2022-04-22 15:18:30|34298.9|34296.5|34304.4|34302|34304.9|34302.5|34298.4|34296|21
1650640720000|2022-04-22 15:18:40|34303.9|34301.5|34301.9|34299.5|34305.4|34303|34299.4|34297|107
1650640730000|2022-04-22 15:18:50|34302.4|34300|34302.9|34300.5|34302.9|34300.5|34299.4|34297|20
1650640740000|2022-04-22 15:19:00|34303.4|34301|34304.9|34302.5|34308.9|34306.5|34302.4|34300|45
1650640750000|2022-04-22 15:19:10|34305.4|34303|34311.9|34309.5|34314.4|34312|34301.9|34299.5|36
1650640760000|2022-04-22 15:19:20|34312.4|34310|34311.9|34309.5|34315.4|34313|34308.9|34306.5|11
1650640770000|2022-04-22 15:19:30|34311.4|34309|34322.9|34320.5|34324.4|34322|34309.9|34307.5|30
1650640780000|2022-04-22 15:19:40|34323.4|34321|34317.9|34315.5|34323.4|34321|34316.9|34314.5|34
1650640790000|2022-04-22 15:19:50|34318.4|34316|34313.9|34311.5|34318.4|34316|34311.9|34309.5|29
1650640800000|2022-04-22 15:20:00|34313.4|34311|34316.9|34314.5|34320.4|34318|34311.9|34309.5|77
1650640810000|2022-04-22 15:20:10|34316.4|34314|34315.9|34313.5|34317.4|34315|34309.4|34307|23
1650640820000|2022-04-22 15:20:20|34315.4|34313|34320.4|34318|34321.9|34319.5|34309.4|34307|40
1650640830000|2022-04-22 15:20:30|34320.9|34318.5|34323.9|34321.5|34328.9|34326.5|34318.9|34316.5|142
1650640840000|2022-04-22 15:20:40|34324.4|34322|34323.4|34321|34331.9|34329.5|34323.4|34321|79
1650640850000|2022-04-22 15:20:50|34323.9|34321.5|34322.9|34320.5|34327.4|34325|34321.9|34319.5|34
1650640860000|2022-04-22 15:21:00|34323.4|34321|34323.4|34321|34329.4|34327|34320.9|34318.5|35
1650640870000|2022-04-22 15:21:10|34322.9|34320.5|34313.4|34311|34322.9|34320.5|34312.9|34310.5|57
1650640880000|2022-04-22 15:21:20|34313.9|34311.5|34313.4|34311|34315.9|34313.5|34310.4|34308|60
1650640890000|2022-04-22 15:21:30|34312.4|34310|34306.9|34304.5|34317.4|34315|34304.9|34302.5|49
1650640900000|2022-04-22 15:21:40|34306.4|34304|34310.9|34308.5|34311.9|34309.5|34304.9|34302.5|40
1650640910000|2022-04-22 15:21:50|34310.4|34308|34314.9|34312.5|34314.9|34312.5|34309.9|34307.5|23
1650640920000|2022-04-22 15:22:00|34315.4|34313|34317.9|34315.5|34319.9|34317.5|34312.4|34310|25
1650640930000|2022-04-22 15:22:10|34318.4|34316|34313.9|34311.5|34319.9|34317.5|34312.4|34310|17
1650640940000|2022-04-22 15:22:20|34314.4|34312|34305.9|34303.5|34314.4|34312|34303.9|34301.5|23
1650640950000|2022-04-22 15:22:30|34304.9|34302.5|34306.9|34304.5|34307.9|34305.5|34302.4|34300|18
1650640960000|2022-04-22 15:22:40|34306.4|34304|34310.9|34308.5|34313.4|34311|34306.4|34304|25
1650640970000|2022-04-22 15:22:50|34311.4|34309|34307.9|34305.5|34315.9|34313.5|34306.9|34304.5|37
1650640980000|2022-04-22 15:23:00|34308.4|34306|34308.4|34306|34309.9|34307.5|34304.4|34302|38
1650640990000|2022-04-22 15:23:10|34308.9|34306.5|34314.9|34312.5|34315.4|34313|34305.9|34303.5|32
1650641000000|2022-04-22 15:23:20|34314.4|34312|34309.9|34307.5|34314.9|34312.5|34308.4|34306|29
1650641010000|2022-04-22 15:23:30|34310.4|34308|34303.4|34301|34311.4|34309|34302.9|34300.5|13
1650641020000|2022-04-22 15:23:40|34302.9|34300.5|34302.9|34300.5|34303.4|34301|34299.4|34297|32
1650641030000|2022-04-22 15:23:50|34302.4|34300|34305.9|34303.5|34305.9|34303.5|34300.4|34298|48
1650641040000|2022-04-22 15:24:00|34305.4|34303|34297.4|34295|34308.4|34306|34295.9|34293.5|53
1650641050000|2022-04-22 15:24:10|34297.9|34295.5|34298.9|34296.5|34300.4|34298|34293.4|34291|34
1650641060000|2022-04-22 15:24:20|34299.4|34297|34309.9|34307.5|34310.9|34308.5|34298.9|34296.5|45
1650641070000|2022-04-22 15:24:30|34309.4|34307|34309.9|34307.5|34314.4|34312|34307.9|34305.5|40
1650641080000|2022-04-22 15:24:40|34309.4|34307|34300.9|34298.5|34309.9|34307.5|34299.4|34297|48
1650641090000|2022-04-22 15:24:50|34300.4|34298|34301.4|34299|34301.9|34299.5|34298.4|34296|33
1650641100000|2022-04-22 15:25:00|34300.9|34298.5|34299.4|34297|34304.4|34302|34296.9|34294.5|46
1650641110000|2022-04-22 15:25:10|34299.9|34297.5|34296.4|34294|34300.4|34298|34289.9|34287.5|106
1650641120000|2022-04-22 15:25:20|34296.9|34294.5|34291.9|34289.5|34303.4|34301|34291.9|34289.5|62
1650641130000|2022-04-22 15:25:30|34290.9|34288.5|34297.9|34295.5|34298.9|34296.5|34289.9|34287.5|41
1650641140000|2022-04-22 15:25:40|34297.4|34295|34291.9|34289.5|34299.4|34297|34290.9|34288.5|33
1650641150000|2022-04-22 15:25:50|34292.4|34290|34300.9|34298.5|34301.9|34299.5|34290.9|34288.5|31
1650641160000|2022-04-22 15:26:00|34301.4|34299|34294.9|34292.5|34302.4|34300|34294.4|34292|43
1650641170000|2022-04-22 15:26:10|34295.4|34293|34295.4|34293|34295.9|34293.5|34291.4|34289|11
1650641180000|2022-04-22 15:26:20|34295.9|34293.5|34294.9|34292.5|34298.9|34296.5|34291.4|34289|10
1650641190000|2022-04-22 15:26:30|34295.4|34293|34301.9|34299.5|34301.9|34299.5|34292.9|34290.5|25
1650641200000|2022-04-22 15:26:40|34302.4|34300|34299.9|34297.5|34303.4|34301|34299.4|34297|17
1650641210000|2022-04-22 15:26:50|34299.4|34297|34302.9|34300.5|34306.9|34304.5|34298.9|34296.5|31
1650641220000|2022-04-22 15:27:00|34302.4|34300|34308.9|34306.5|34313.9|34311.5|34300.9|34298.5|62
1650641230000|2022-04-22 15:27:10|34309.9|34307.5|34316.4|34314|34316.4|34314|34307.9|34305.5|37
1650641240000|2022-04-22 15:27:20|34315.9|34313.5|34314.9|34312.5|34316.4|34314|34309.9|34307.5|28
1650641250000|2022-04-22 15:27:30|34315.4|34313|34309.9|34307.5|34315.4|34313|34308.9|34306.5|23
1650641260000|2022-04-22 15:27:40|34309.4|34307|34304.9|34302.5|34310.9|34308.5|34301.9|34299.5|14
1650641270000|2022-04-22 15:27:50|34305.4|34303|34301.4|34299|34305.9|34303.5|34301.4|34299|9
1650641280000|2022-04-22 15:28:00|34300.9|34298.5|34301.9|34299.5|34301.9|34299.5|34294.9|34292.5|53
1650641290000|2022-04-22 15:28:10|34302.4|34300|34303.4|34301|34304.4|34302|34297.4|34295|9
1650641300000|2022-04-22 15:28:20|34302.9|34300.5|34298.9|34296.5|34304.9|34302.5|34297.4|34295|20
1650641310000|2022-04-22 15:28:30|34298.4|34296|34300.4|34298|34301.4|34299|34297.9|34295.5|9
1650641320000|2022-04-22 15:28:40|34300.9|34298.5|34301.9|34299.5|34302.4|34300|34299.4|34297|42
1650641330000|2022-04-22 15:28:50|34301.4|34299|34296.4|34294|34304.4|34302|34295.4|34293|30
1650641340000|2022-04-22 15:29:00|34295.9|34293.5|34294.9|34292.5|34300.9|34298.5|34293.4|34291|49
1650641350000|2022-04-22 15:29:10|34295.4|34293|34303.9|34301.5|34305.4|34303|34295.4|34293|44
1650641360000|2022-04-22 15:29:20|34304.4|34302|34303.9|34301.5|34306.9|34304.5|34299.9|34297.5|64
1650641370000|2022-04-22 15:29:30|34303.4|34301|34301.9|34299.5|34303.9|34301.5|34298.4|34296|24
1650641380000|2022-04-22 15:29:40|34302.4|34300|34298.9|34296.5|34302.4|34300|34297.4|34295|26
1650641390000|2022-04-22 15:29:50|34298.4|34296|34302.4|34300|34303.4|34301|34298.4|34296|21
1650641400000|2022-04-22 15:30:00|34302.9|34300.5|34299.9|34297.5|34304.9|34302.5|34295.9|34293.5|67
1650641410000|2022-04-22 15:30:10|34297.9|34295.5|34308.9|34306.5|34310.4|34308|34296.4|34294|97
1650641420000|2022-04-22 15:30:20|34309.4|34307|34311.4|34309|34311.9|34309.5|34305.4|34303|34
1650641430000|2022-04-22 15:30:30|34310.9|34308.5|34313.9|34311.5|34315.9|34313.5|34308.9|34306.5|74
1650641440000|2022-04-22 15:30:40|34313.4|34311|34311.9|34309.5|34313.9|34311.5|34309.9|34307.5|37
1650641450000|2022-04-22 15:30:50|34312.4|34310|34303.9|34301.5|34313.9|34311.5|34302.4|34300|29
1650641460000|2022-04-22 15:31:00|34303.4|34301|34296.4|34294|34303.4|34301|34294.9|34292.5|49
1650641470000|2022-04-22 15:31:10|34295.9|34293.5|34301.4|34299|34302.9|34300.5|34295.9|34293.5|28
1650641480000|2022-04-22 15:31:20|34301.9|34299.5|34301.4|34299|34305.4|34303|34299.4|34297|29
1650641490000|2022-04-22 15:31:30|34302.4|34300|34309.4|34307|34310.9|34308.5|34301.4|34299|33
1650641500000|2022-04-22 15:31:40|34308.9|34306.5|34305.9|34303.5|34309.9|34307.5|34303.4|34301|21
1650641510000|2022-04-22 15:31:50|34306.4|34304|34315.4|34313|34315.4|34313|34305.9|34303.5|36
1650641520000|2022-04-22 15:32:00|34314.9|34312.5|34311.9|34309.5|34318.9|34316.5|34309.4|34307|49
1650641530000|2022-04-22 15:32:10|34312.4|34310|34305.9|34303.5|34312.9|34310.5|34305.9|34303.5|10
1650641540000|2022-04-22 15:32:20|34305.4|34303|34301.4|34299|34305.9|34303.5|34301.4|34299|22
1650641550000|2022-04-22 15:32:30|34300.4|34298|34300.4|34298|34304.4|34302|34298.9|34296.5|24
1650641560000|2022-04-22 15:32:40|34300.9|34298.5|34296.9|34294.5|34300.9|34298.5|34295.9|34293.5|27
1650641570000|2022-04-22 15:32:50|34297.4|34295|34288.9|34286.5|34297.9|34295.5|34286.9|34284.5|135
1650641580000|2022-04-22 15:33:00|34288.4|34286|34280.9|34278.5|34290.4|34288|34279.4|34277|217
1650641590000|2022-04-22 15:33:10|34280.4|34278|34282.9|34280.5|34285.4|34283|34277.4|34275|82
1650641600000|2022-04-22 15:33:20|34283.9|34281.5|34285.9|34283.5|34286.9|34284.5|34281.9|34279.5|42
1650641610000|2022-04-22 15:33:30|34285.4|34283|34279.4|34277|34291.4|34289|34278.9|34276.5|261
1650641620000|2022-04-22 15:33:40|34278.9|34276.5|34280.4|34278|34286.4|34284|34277.4|34275|65
1650641630000|2022-04-22 15:33:50|34280.9|34278.5|34273.4|34271|34281.4|34279|34271.4|34269|82
1650641640000|2022-04-22 15:34:00|34272.9|34270.5|34272.4|34270|34277.9|34275.5|34272.4|34270|40
1650641650000|2022-04-22 15:34:10|34272.9|34270.5|34280.9|34278.5|34281.4|34279|34270.4|34268|52
1650641660000|2022-04-22 15:34:20|34280.4|34278|34285.9|34283.5|34287.9|34285.5|34277.4|34275|59
1650641670000|2022-04-22 15:34:30|34285.4|34283|34282.4|34280|34285.9|34283.5|34281.4|34279|16
1650641680000|2022-04-22 15:34:40|34282.9|34280.5|34284.9|34282.5|34288.9|34286.5|34282.4|34280|47
1650641690000|2022-04-22 15:34:50|34285.4|34283|34285.4|34283|34285.9|34283.5|34280.4|34278|23
1650641700000|2022-04-22 15:35:00|34284.9|34282.5|34278.9|34276.5|34284.9|34282.5|34276.4|34274|42
1650641710000|2022-04-22 15:35:10|34278.4|34276|34275.9|34273.5|34278.4|34276|34270.4|34268|45
1650641720000|2022-04-22 15:35:20|34276.4|34274|34281.9|34279.5|34282.4|34280|34274.9|34272.5|46
1650641730000|2022-04-22 15:35:30|34281.4|34279|34276.9|34274.5|34281.4|34279|34276.9|34274.5|20
1650641740000|2022-04-22 15:35:40|34276.4|34274|34269.9|34267.5|34276.9|34274.5|34269.9|34267.5|24
1650641750000|2022-04-22 15:35:50|34270.4|34268|34267.9|34265.5|34270.9|34268.5|34265.4|34263|70
1650641760000|2022-04-22 15:36:00|34268.4|34266|34265.9|34263.5|34269.9|34267.5|34263.9|34261.5|83
1650641770000|2022-04-22 15:36:10|34265.4|34263|34262.4|34260|34265.9|34263.5|34257.4|34255|160
1650641780000|2022-04-22 15:36:20|34259.9|34257.5|34258.4|34256|34260.9|34258.5|34256.9|34254.5|46
1650641790000|2022-04-22 15:36:30|34257.4|34255|34260.4|34258|34260.9|34258.5|34255.4|34253|64
1650641800000|2022-04-22 15:36:40|34261.9|34259.5|34264.9|34262.5|34269.4|34267|34260.9|34258.5|51
1650641810000|2022-04-22 15:36:50|34265.4|34263|34273.4|34271|34273.4|34271|34265.4|34263|29
1650641820000|2022-04-22 15:37:00|34272.9|34270.5|34274.4|34272|34277.9|34275.5|34272.4|34270|46
1650641830000|2022-04-22 15:37:10|34273.9|34271.5|34263.9|34261.5|34274.9|34272.5|34262.4|34260|67
1650641840000|2022-04-22 15:37:20|34263.4|34261|34265.9|34263.5|34266.4|34264|34261.9|34259.5|15
1650641850000|2022-04-22 15:37:30|34266.4|34264|34270.4|34268|34270.9|34268.5|34265.4|34263|17
1650641860000|2022-04-22 15:37:40|34268.9|34266.5|34278.4|34276|34279.4|34277|34267.9|34265.5|33
1650641870000|2022-04-22 15:37:50|34277.4|34275|34276.4|34274|34282.9|34280.5|34276.4|34274|72
1650641880000|2022-04-22 15:38:00|34275.9|34273.5|34266.9|34264.5|34276.4|34274|34265.9|34263.5|55
1650641890000|2022-04-22 15:38:10|34267.4|34265|34266.9|34264.5|34270.9|34268.5|34266.4|34264|26
1650641900000|2022-04-22 15:38:20|34267.4|34265|34268.9|34266.5|34269.9|34267.5|34264.9|34262.5|28
1650641910000|2022-04-22 15:38:30|34269.4|34267|34266.9|34264.5|34271.4|34269|34266.9|34264.5|11
1650641920000|2022-04-22 15:38:40|34267.4|34265|34265.4|34263|34270.4|34268|34264.9|34262.5|22
1650641930000|2022-04-22 15:38:50|34265.9|34263.5|34263.9|34261.5|34266.9|34264.5|34263.4|34261|13
1650641940000|2022-04-22 15:39:00|34263.4|34261|34255.4|34253|34263.4|34261|34254.9|34252.5|76
1650641950000|2022-04-22 15:39:10|34254.9|34252.5|34251.9|34249.5|34260.4|34258|34249.9|34247.5|143
1650641960000|2022-04-22 15:39:20|34251.4|34249|34253.9|34251.5|34253.9|34251.5|34248.4|34246|92
1650641970000|2022-04-22 15:39:30|34255.4|34253|34252.9|34250.5|34256.4|34254|34251.9|34249.5|35
1650641980000|2022-04-22 15:39:40|34252.4|34250|34252.9|34250.5|34255.4|34253|34252.4|34250|16
1650641990000|2022-04-22 15:39:50|34252.4|34250|34259.9|34257.5|34259.9|34257.5|34252.4|34250|32
1650642000000|2022-04-22 15:40:00|34259.4|34257|34259.4|34257|34260.9|34258.5|34256.4|34254|51
1650642010000|2022-04-22 15:40:10|34259.9|34257.5|34254.9|34252.5|34259.9|34257.5|34251.4|34249|42
1650642020000|2022-04-22 15:40:20|34254.4|34252|34258.9|34256.5|34262.9|34260.5|34252.9|34250.5|31
1650642030000|2022-04-22 15:40:30|34258.4|34256|34254.9|34252.5|34258.4|34256|34254.4|34252|19
1650642040000|2022-04-22 15:40:40|34254.4|34252|34253.9|34251.5|34257.9|34255.5|34253.4|34251|75
1650642050000|2022-04-22 15:40:50|34253.4|34251|34252.9|34250.5|34254.9|34252.5|34251.4|34249|48
1650642060000|2022-04-22 15:41:00|34252.4|34250|34251.9|34249.5|34253.9|34251.5|34249.4|34247|33
1650642070000|2022-04-22 15:41:10|34251.4|34249|34245.9|34243.5|34251.4|34249|34243.4|34241|78
1650642080000|2022-04-22 15:41:20|34246.4|34244|34245.4|34243|34247.9|34245.5|34243.4|34241|45
1650642090000|2022-04-22 15:41:30|34244.9|34242.5|34243.9|34241.5|34247.4|34245|34238.4|34236|97
1650642100000|2022-04-22 15:41:40|34243.4|34241|34242.9|34240.5|34243.9|34241.5|34240.4|34238|57
1650642110000|2022-04-22 15:41:50|34241.9|34239.5|34240.9|34238.5|34242.9|34240.5|34239.9|34237.5|84
1650642120000|2022-04-22 15:42:00|34240.4|34238|34235.4|34233|34241.9|34239.5|34233.4|34231|87
1650642130000|2022-04-22 15:42:10|34234.9|34232.5|34232.9|34230.5|34236.9|34234.5|34230.9|34228.5|130
1650642140000|2022-04-22 15:42:20|34232.4|34230|34222.4|34220|34232.4|34230|34221.9|34219.5|230
1650642150000|2022-04-22 15:42:30|34221.4|34219|34219.4|34217|34222.9|34220.5|34218.9|34216.5|75
1650642160000|2022-04-22 15:42:40|34218.9|34216.5|34222.9|34220.5|34223.4|34221|34218.4|34216|69
1650642170000|2022-04-22 15:42:50|34223.4|34221|34217.4|34215|34223.4|34221|34216.4|34214|76
1650642180000|2022-04-22 15:43:00|34216.9|34214.5|34223.9|34221.5|34226.9|34224.5|34216.4|34214|102
1650642190000|2022-04-22 15:43:10|34223.4|34221|34215.9|34213.5|34223.9|34221.5|34211.9|34209.5|249
1650642200000|2022-04-22 15:43:20|34216.4|34214|34213.9|34211.5|34219.4|34217|34212.9|34210.5|62
1650642210000|2022-04-22 15:43:30|34213.4|34211|34218.4|34216|34219.9|34217.5|34211.9|34209.5|81
1650642220000|2022-04-22 15:43:40|34218.9|34216.5|34218.9|34216.5|34221.9|34219.5|34218.4|34216|82
1650642230000|2022-04-22 15:43:50|34218.4|34216|34206.9|34204.5|34219.4|34217|34206.9|34204.5|246
1650642240000|2022-04-22 15:44:00|34205.4|34203|34205.9|34203.5|34210.4|34208|34203.4|34201|162
1650642250000|2022-04-22 15:44:10|34205.4|34203|34205.4|34203|34206.9|34204.5|34204.4|34202|41
1650642260000|2022-04-22 15:44:20|34205.9|34203.5|34208.9|34206.5|34216.9|34214.5|34204.9|34202.5|198
1650642270000|2022-04-22 15:44:30|34209.4|34207|34200.4|34198|34212.9|34210.5|34200.4|34198|236
1650642280000|2022-04-22 15:44:40|34200.9|34198.5|34197.9|34195.5|34201.9|34199.5|34197.4|34195|51
1650642290000|2022-04-22 15:44:50|34198.4|34196|34195.9|34193.5|34201.9|34199.5|34194.9|34192.5|57
1650642300000|2022-04-22 15:45:00|34194.9|34192.5|34196.9|34194.5|34198.4|34196|34192.9|34190.5|84
1650642310000|2022-04-22 15:45:10|34196.4|34194|34200.4|34198|34202.9|34200.5|34193.4|34191|53
1650642320000|2022-04-22 15:45:20|34199.9|34197.5|34206.4|34204|34207.9|34205.5|34199.4|34197|46
1650642330000|2022-04-22 15:45:30|34205.4|34203|34211.9|34209.5|34213.4|34211|34204.4|34202|48
1650642340000|2022-04-22 15:45:40|34211.4|34209|34207.4|34205|34211.4|34209|34206.9|34204.5|26
1650642350000|2022-04-22 15:45:50|34206.9|34204.5|34207.4|34205|34212.4|34210|34206.4|34204|44
1650642360000|2022-04-22 15:46:00|34206.9|34204.5|34211.9|34209.5|34212.9|34210.5|34204.9|34202.5|70
1650642370000|2022-04-22 15:46:10|34211.4|34209|34211.9|34209.5|34212.4|34210|34208.4|34206|60
1650642380000|2022-04-22 15:46:20|34211.4|34209|34211.4|34209|34212.4|34210|34207.9|34205.5|60
1650642390000|2022-04-22 15:46:30|34212.4|34210|34214.9|34212.5|34215.9|34213.5|34211.9|34209.5|68
1650642400000|2022-04-22 15:46:40|34215.4|34213|34217.9|34215.5|34225.4|34223|34215.4|34213|110
1650642410000|2022-04-22 15:46:50|34218.4|34216|34212.9|34210.5|34218.4|34216|34211.9|34209.5|62
1650642420000|2022-04-22 15:47:00|34212.4|34210|34215.4|34213|34215.4|34213|34207.9|34205.5|53
1650642430000|2022-04-22 15:47:10|34214.4|34212|34215.9|34213.5|34217.4|34215|34209.4|34207|50
1650642440000|2022-04-22 15:47:20|34216.4|34214|34215.4|34213|34216.9|34214.5|34211.9|34209.5|36
1650642450000|2022-04-22 15:47:30|34214.9|34212.5|34218.9|34216.5|34219.4|34217|34212.4|34210|38
1650642460000|2022-04-22 15:47:40|34219.4|34217|34221.9|34219.5|34224.4|34222|34218.9|34216.5|43
1650642470000|2022-04-22 15:47:50|34221.4|34219|34219.4|34217|34226.4|34224|34218.9|34216.5|33
1650642480000|2022-04-22 15:48:00|34218.9|34216.5|34212.4|34210|34218.9|34216.5|34212.4|34210|47
1650642490000|2022-04-22 15:48:10|34212.9|34210.5|34212.4|34210|34214.4|34212|34209.4|34207|57
1650642500000|2022-04-22 15:48:20|34211.9|34209.5|34208.9|34206.5|34211.9|34209.5|34205.4|34203|71
1650642510000|2022-04-22 15:48:30|34208.4|34206|34213.4|34211|34215.4|34213|34208.4|34206|53
1650642520000|2022-04-22 15:48:40|34213.9|34211.5|34214.9|34212.5|34216.4|34214|34213.4|34211|36
1650642530000|2022-04-22 15:48:50|34214.4|34212|34206.9|34204.5|34214.9|34212.5|34206.9|34204.5|53
1650642540000|2022-04-22 15:49:00|34206.4|34204|34207.4|34205|34208.9|34206.5|34205.9|34203.5|26
1650642550000|2022-04-22 15:49:10|34206.4|34204|34208.4|34206|34208.4|34206|34204.4|34202|39
1650642560000|2022-04-22 15:49:20|34207.9|34205.5|34203.9|34201.5|34208.9|34206.5|34202.9|34200.5|42
1650642570000|2022-04-22 15:49:30|34203.4|34201|34203.9|34201.5|34207.4|34205|34203.4|34201|31
1650642580000|2022-04-22 15:49:40|34203.4|34201|34209.9|34207.5|34210.9|34208.5|34202.4|34200|44
1650642590000|2022-04-22 15:49:50|34210.4|34208|34204.4|34202|34212.9|34210.5|34203.9|34201.5|32
1650642600000|2022-04-22 15:50:00|34203.9|34201.5|34200.9|34198.5|34204.9|34202.5|34196.4|34194|86
1650642610000|2022-04-22 15:50:10|34201.4|34199|34198.9|34196.5|34204.4|34202|34197.9|34195.5|32
1650642620000|2022-04-22 15:50:20|34198.4|34196|34198.9|34196.5|34201.4|34199|34196.4|34194|56
1650642630000|2022-04-22 15:50:30|34198.4|34196|34191.4|34189|34198.4|34196|34189.9|34187.5|75
1650642640000|2022-04-22 15:50:40|34190.9|34188.5|34202.9|34200.5|34203.9|34201.5|34190.4|34188|137
1650642650000|2022-04-22 15:50:50|34202.4|34200|34205.4|34203|34207.9|34205.5|34201.4|34199|41
1650642660000|2022-04-22 15:51:00|34205.9|34203.5|34204.9|34202.5|34210.4|34208|34204.9|34202.5|48
1650642670000|2022-04-22 15:51:10|34205.4|34203|34196.4|34194|34206.9|34204.5|34196.4|34194|47
1650642680000|2022-04-22 15:51:20|34196.9|34194.5|34199.4|34197|34199.9|34197.5|34196.4|34194|47
1650642690000|2022-04-22 15:51:30|34198.9|34196.5|34197.4|34195|34202.9|34200.5|34197.4|34195|50
1650642700000|2022-04-22 15:51:40|34196.9|34194.5|34194.9|34192.5|34197.4|34195|34193.9|34191.5|27
1650642710000|2022-04-22 15:51:50|34194.4|34192|34193.9|34191.5|34195.9|34193.5|34192.9|34190.5|30
1650642720000|2022-04-22 15:52:00|34193.4|34191|34186.9|34184.5|34193.4|34191|34186.4|34184|91
1650642730000|2022-04-22 15:52:10|34187.9|34185.5|34190.4|34188|34190.4|34188|34181.9|34179.5|90
1650642740000|2022-04-22 15:52:20|34190.9|34188.5|34196.9|34194.5|34196.9|34194.5|34190.4|34188|85
1650642750000|2022-04-22 15:52:30|34196.4|34194|34191.9|34189.5|34197.4|34195|34190.9|34188.5|28
1650642760000|2022-04-22 15:52:40|34192.4|34190|34189.9|34187.5|34193.4|34191|34189.4|34187|15
1650642770000|2022-04-22 15:52:50|34189.4|34187|34186.9|34184.5|34191.4|34189|34186.4|34184|26
1650642780000|2022-04-22 15:53:00|34186.4|34184|34180.4|34178|34187.9|34185.5|34179.4|34177|155
1650642790000|2022-04-22 15:53:10|34179.9|34177.5|34183.9|34181.5|34187.4|34185|34178.4|34176|48
1650642800000|2022-04-22 15:53:20|34183.4|34181|34181.4|34179|34184.4|34182|34180.4|34178|55
1650642810000|2022-04-22 15:53:30|34180.9|34178.5|34183.4|34181|34184.9|34182.5|34177.9|34175.5|48
1650642820000|2022-04-22 15:53:40|34183.9|34181.5|34188.4|34186|34189.4|34187|34182.4|34180|41
1650642830000|2022-04-22 15:53:50|34187.9|34185.5|34188.9|34186.5|34190.4|34188|34184.4|34182|59
1650642840000|2022-04-22 15:54:00|34189.4|34187|34185.9|34183.5|34189.9|34187.5|34184.9|34182.5|53
1650642850000|2022-04-22 15:54:10|34186.4|34184|34184.9|34182.5|34187.9|34185.5|34183.9|34181.5|23
1650642860000|2022-04-22 15:54:20|34184.4|34182|34193.9|34191.5|34194.4|34192|34183.4|34181|53
1650642870000|2022-04-22 15:54:30|34193.4|34191|34199.9|34197.5|34200.4|34198|34192.9|34190.5|88
1650642880000|2022-04-22 15:54:40|34200.4|34198|34193.9|34191.5|34201.4|34199|34191.4|34189|69
1650642890000|2022-04-22 15:54:50|34194.4|34192|34190.9|34188.5|34196.4|34194|34189.4|34187|47
1650642900000|2022-04-22 15:55:00|34191.4|34189|34183.4|34181|34191.4|34189|34178.4|34176|115
1650642910000|2022-04-22 15:55:10|34182.9|34180.5|34184.9|34182.5|34186.9|34184.5|34179.9|34177.5|40
1650642920000|2022-04-22 15:55:20|34184.4|34182|34187.9|34185.5|34191.9|34189.5|34182.9|34180.5|40
1650642930000|2022-04-22 15:55:30|34187.4|34185|34197.4|34195|34198.4|34196|34187.4|34185|155
1650642940000|2022-04-22 15:55:40|34197.9|34195.5|34192.4|34190|34202.4|34200|34192.4|34190|58
1650642950000|2022-04-22 15:55:50|34190.9|34188.5|34189.4|34187|34190.9|34188.5|34184.9|34182.5|51
1650642960000|2022-04-22 15:56:00|34188.9|34186.5|34188.4|34186|34192.4|34190|34184.4|34182|36
1650642970000|2022-04-22 15:56:10|34187.9|34185.5|34180.9|34178.5|34188.4|34186|34180.4|34178|34
1650642980000|2022-04-22 15:56:20|34180.4|34178|34182.9|34180.5|34182.9|34180.5|34178.4|34176|50
1650642990000|2022-04-22 15:56:30|34183.4|34181|34185.9|34183.5|34185.9|34183.5|34180.9|34178.5|24
1650643000000|2022-04-22 15:56:40|34185.4|34183|34192.9|34190.5|34193.9|34191.5|34184.9|34182.5|28
1650643010000|2022-04-22 15:56:50|34193.4|34191|34188.9|34186.5|34196.4|34194|34188.9|34186.5|45
1650643020000|2022-04-22 15:57:00|34189.4|34187|34195.9|34193.5|34196.4|34194|34186.9|34184.5|31
1650643030000|2022-04-22 15:57:10|34195.4|34193|34187.9|34185.5|34195.4|34193|34187.9|34185.5|31
1650643040000|2022-04-22 15:57:20|34187.4|34185|34179.9|34177.5|34189.9|34187.5|34178.9|34176.5|44
1650643050000|2022-04-22 15:57:30|34179.4|34177|34180.4|34178|34181.4|34179|34176.4|34174|37
1650643060000|2022-04-22 15:57:40|34179.9|34177.5|34185.9|34183.5|34188.9|34186.5|34179.9|34177.5|54
1650643070000|2022-04-22 15:57:50|34186.9|34184.5|34186.9|34184.5|34188.4|34186|34184.4|34182|12
1650643080000|2022-04-22 15:58:00|34186.4|34184|34190.9|34188.5|34190.9|34188.5|34182.9|34180.5|49
1650643090000|2022-04-22 15:58:10|34190.4|34188|34191.9|34189.5|34195.9|34193.5|34190.4|34188|78
1650643100000|2022-04-22 15:58:20|34192.4|34190|34190.4|34188|34192.4|34190|34186.9|34184.5|14
1650643110000|2022-04-22 15:58:30|34190.9|34188.5|34187.4|34185|34192.9|34190.5|34185.9|34183.5|31
1650643120000|2022-04-22 15:58:40|34185.9|34183.5|34180.9|34178.5|34186.4|34184|34180.9|34178.5|63
1650643130000|2022-04-22 15:58:50|34177.4|34175|34181.9|34179.5|34183.4|34181|34177.4|34175|69
1650643140000|2022-04-22 15:59:00|34182.4|34180|34184.9|34182.5|34190.4|34188|34180.9|34178.5|35
1650643150000|2022-04-22 15:59:10|34184.4|34182|34180.9|34178.5|34184.4|34182|34180.4|34178|81
1650643160000|2022-04-22 15:59:20|34181.4|34179|34186.4|34184|34186.9|34184.5|34180.4|34178|18
1650643170000|2022-04-22 15:59:30|34186.9|34184.5|34187.9|34185.5|34190.9|34188.5|34184.9|34182.5|25
1650643180000|2022-04-22 15:59:40|34188.4|34186|34187.4|34185|34188.9|34186.5|34183.4|34181|32
1650643190000|2022-04-22 15:59:50|34186.9|34184.5|34182.9|34180.5|34187.4|34185|34182.9|34180.5|40
1650643200000|2022-04-22 16:00:00|34182.4|34180|34178.4|34176|34182.4|34180|34173.4|34171|105
1650643210000|2022-04-22 16:00:10|34178.9|34176.5|34172.9|34170.5|34179.9|34177.5|34172.4|34170|38
1650643220000|2022-04-22 16:00:20|34172.4|34170|34174.9|34172.5|34175.9|34173.5|34170.4|34168|47
1650643230000|2022-04-22 16:00:30|34174.4|34172|34171.9|34169.5|34177.9|34175.5|34171.4|34169|36
1650643240000|2022-04-22 16:00:40|34171.4|34169|34171.9|34169.5|34173.9|34171.5|34170.4|34168|129
1650643250000|2022-04-22 16:00:50|34171.4|34169|34183.9|34181.5|34183.9|34181.5|34170.9|34168.5|75
1650643260000|2022-04-22 16:01:00|34183.4|34181|34181.4|34179|34184.4|34182|34178.4|34176|48
1650643270000|2022-04-22 16:01:10|34182.9|34180.5|34176.4|34174|34182.9|34180.5|34175.9|34173.5|22
1650643280000|2022-04-22 16:01:20|34175.9|34173.5|34172.9|34170.5|34176.9|34174.5|34172.4|34170|27
1650643290000|2022-04-22 16:01:30|34173.4|34171|34169.4|34167|34173.9|34171.5|34169.4|34167|36
1650643300000|2022-04-22 16:01:40|34169.9|34167.5|34168.4|34166|34170.4|34168|34165.9|34163.5|153
1650643310000|2022-04-22 16:01:50|34168.9|34166.5|34166.9|34164.5|34168.9|34166.5|34159.9|34157.5|52
1650643320000|2022-04-22 16:02:00|34166.4|34164|34168.9|34166.5|34170.4|34168|34165.4|34163|62
1650643330000|2022-04-22 16:02:10|34169.4|34167|34160.4|34158|34170.4|34168|34159.9|34157.5|72
1650643340000|2022-04-22 16:02:20|34159.9|34157.5|34160.9|34158.5|34162.9|34160.5|34156.9|34154.5|82
1650643350000|2022-04-22 16:02:30|34160.4|34158|34159.9|34157.5|34163.4|34161|34159.4|34157|19
1650643360000|2022-04-22 16:02:40|34159.4|34157|34157.4|34155|34164.4|34162|34157.4|34155|67
1650643370000|2022-04-22 16:02:50|34157.9|34155.5|34158.4|34156|34160.4|34158|34155.4|34153|109
1650643380000|2022-04-22 16:03:00|34156.4|34154|34164.9|34162.5|34164.9|34162.5|34156.4|34154|61
1650643390000|2022-04-22 16:03:10|34164.4|34162|34164.4|34162|34169.4|34167|34163.4|34161|43
1650643400000|2022-04-22 16:03:20|34161.9|34159.5|34161.4|34159|34166.4|34164|34161.4|34159|44
1650643410000|2022-04-22 16:03:30|34160.4|34158|34156.9|34154.5|34160.9|34158.5|34155.9|34153.5|24
1650643420000|2022-04-22 16:03:40|34157.4|34155|34160.4|34158|34162.9|34160.5|34156.9|34154.5|32
1650643430000|2022-04-22 16:03:50|34160.9|34158.5|34162.4|34160|34167.4|34165|34160.9|34158.5|36
1650643440000|2022-04-22 16:04:00|34161.9|34159.5|34163.9|34161.5|34164.4|34162|34160.4|34158|34
1650643450000|2022-04-22 16:04:10|34163.4|34161|34166.4|34164|34168.9|34166.5|34162.9|34160.5|48
1650643460000|2022-04-22 16:04:20|34165.9|34163.5|34165.9|34163.5|34167.9|34165.5|34164.4|34162|78
1650643470000|2022-04-22 16:04:30|34167.9|34165.5|34170.9|34168.5|34170.9|34168.5|34166.4|34164|35
1650643480000|2022-04-22 16:04:40|34171.4|34169|34167.9|34165.5|34171.4|34169|34164.4|34162|48
1650643490000|2022-04-22 16:04:50|34168.9|34166.5|34176.9|34174.5|34176.9|34174.5|34168.9|34166.5|84
1650643500000|2022-04-22 16:05:00|34176.4|34174|34180.9|34178.5|34186.4|34184|34176.4|34174|193
1650643510000|2022-04-22 16:05:10|34181.4|34179|34187.4|34185|34190.9|34188.5|34178.9|34176.5|80
1650643520000|2022-04-22 16:05:20|34186.4|34184|34179.9|34177.5|34187.4|34185|34179.4|34177|53
1650643530000|2022-04-22 16:05:30|34178.9|34176.5|34180.4|34178|34180.4|34178|34173.4|34171|54
1650643540000|2022-04-22 16:05:40|34180.9|34178.5|34176.4|34174|34181.4|34179|34175.4|34173|56
1650643550000|2022-04-22 16:05:50|34176.9|34174.5|34173.9|34171.5|34177.9|34175.5|34172.9|34170.5|29
1650643560000|2022-04-22 16:06:00|34173.4|34171|34176.9|34174.5|34176.9|34174.5|34171.4|34169|66
1650643570000|2022-04-22 16:06:10|34176.4|34174|34178.4|34176|34179.9|34177.5|34173.4|34171|31
1650643580000|2022-04-22 16:06:20|34177.9|34175.5|34180.4|34178|34181.4|34179|34177.9|34175.5|61
1650643590000|2022-04-22 16:06:30|34180.9|34178.5|34175.4|34173|34181.4|34179|34172.9|34170.5|61
1650643600000|2022-04-22 16:06:40|34175.9|34173.5|34182.4|34180|34183.9|34181.5|34175.4|34173|80
1650643610000|2022-04-22 16:06:50|34181.9|34179.5|34182.9|34180.5|34186.4|34184|34180.9|34178.5|79
1650643620000|2022-04-22 16:07:00|34182.4|34180|34188.4|34186|34188.4|34186|34181.9|34179.5|31
1650643630000|2022-04-22 16:07:10|34187.9|34185.5|34193.9|34191.5|34195.9|34193.5|34187.9|34185.5|163
1650643640000|2022-04-22 16:07:20|34193.4|34191|34185.9|34183.5|34193.9|34191.5|34183.9|34181.5|68
1650643650000|2022-04-22 16:07:30|34185.4|34183|34187.9|34185.5|34188.9|34186.5|34184.4|34182|30
1650643660000|2022-04-22 16:07:40|34187.4|34185|34186.4|34184|34187.9|34185.5|34181.9|34179.5|47
1650643670000|2022-04-22 16:07:50|34185.9|34183.5|34190.9|34188.5|34191.9|34189.5|34185.9|34183.5|32
1650643680000|2022-04-22 16:08:00|34190.4|34188|34183.4|34181|34190.4|34188|34182.4|34180|46
1650643690000|2022-04-22 16:08:10|34182.9|34180.5|34179.4|34177|34183.4|34181|34177.4|34175|54
1650643700000|2022-04-22 16:08:20|34179.9|34177.5|34179.9|34177.5|34183.9|34181.5|34178.4|34176|25
1650643710000|2022-04-22 16:08:30|34179.4|34177|34170.4|34168|34179.9|34177.5|34167.4|34165|81
1650643720000|2022-04-22 16:08:40|34170.9|34168.5|34168.4|34166|34173.4|34171|34166.9|34164.5|70
1650643730000|2022-04-22 16:08:50|34168.9|34166.5|34162.4|34160|34168.9|34166.5|34162.4|34160|96
1650643740000|2022-04-22 16:09:00|34161.9|34159.5|34162.9|34160.5|34166.4|34164|34161.9|34159.5|118
1650643750000|2022-04-22 16:09:10|34162.4|34160|34164.9|34162.5|34167.9|34165.5|34162.4|34160|38
1650643760000|2022-04-22 16:09:20|34165.4|34163|34166.9|34164.5|34171.4|34169|34165.4|34163|34
1650643770000|2022-04-22 16:09:30|34166.4|34164|34168.4|34166|34168.9|34166.5|34166.4|34164|13
1650643780000|2022-04-22 16:09:40|34167.4|34165|34171.9|34169.5|34171.9|34169.5|34166.4|34164|31
1650643790000|2022-04-22 16:09:50|34171.4|34169|34166.9|34164.5|34171.4|34169|34161.4|34159|67
1650643800000|2022-04-22 16:10:00|34167.4|34165|34166.9|34164.5|34171.9|34169.5|34163.9|34161.5|94
1650643810000|2022-04-22 16:10:10|34166.4|34164|34172.9|34170.5|34174.4|34172|34163.9|34161.5|42
1650643820000|2022-04-22 16:10:20|34170.9|34168.5|34167.4|34165|34170.9|34168.5|34164.9|34162.5|29
1650643830000|2022-04-22 16:10:30|34167.9|34165.5|34169.9|34167.5|34172.4|34170|34167.9|34165.5|39
1650643840000|2022-04-22 16:10:40|34169.4|34167|34166.9|34164.5|34171.9|34169.5|34166.4|34164|65
1650643850000|2022-04-22 16:10:50|34167.4|34165|34171.9|34169.5|34172.9|34170.5|34166.9|34164.5|51
1650643860000|2022-04-22 16:11:00|34172.4|34170|34170.9|34168.5|34174.4|34172|34170.4|34168|39
1650643870000|2022-04-22 16:11:10|34170.4|34168|34169.9|34167.5|34172.9|34170.5|34169.4|34167|17
1650643880000|2022-04-22 16:11:20|34170.4|34168|34168.4|34166|34171.9|34169.5|34168.4|34166|21
1650643890000|2022-04-22 16:11:30|34168.9|34166.5|34159.4|34157|34168.9|34166.5|34157.9|34155.5|63
1650643900000|2022-04-22 16:11:40|34158.9|34156.5|34158.4|34156|34160.4|34158|34157.4|34155|26
1650643910000|2022-04-22 16:11:50|34158.9|34156.5|34153.4|34151|34158.9|34156.5|34153.4|34151|32
1650643920000|2022-04-22 16:12:00|34154.9|34152.5|34162.9|34160.5|34165.9|34163.5|34154.9|34152.5|84
1650643930000|2022-04-22 16:12:10|34162.4|34160|34160.4|34158|34162.4|34160|34156.9|34154.5|31
1650643940000|2022-04-22 16:12:20|34161.4|34159|34161.4|34159|34165.9|34163.5|34160.9|34158.5|35
1650643950000|2022-04-22 16:12:30|34161.9|34159.5|34158.9|34156.5|34163.4|34161|34157.9|34155.5|26
1650643960000|2022-04-22 16:12:40|34158.4|34156|34163.9|34161.5|34164.9|34162.5|34158.4|34156|44
1650643970000|2022-04-22 16:12:50|34163.4|34161|34175.4|34173|34180.9|34178.5|34162.9|34160.5|214
1650643980000|2022-04-22 16:13:00|34175.9|34173.5|34180.9|34178.5|34181.4|34179|34175.9|34173.5|30
1650643990000|2022-04-22 16:13:10|34180.4|34178|34177.4|34175|34180.4|34178|34176.4|34174|36
1650644000000|2022-04-22 16:13:20|34177.9|34175.5|34181.9|34179.5|34182.9|34180.5|34177.9|34175.5|27
1650644010000|2022-04-22 16:13:30|34181.4|34179|34180.9|34178.5|34183.9|34181.5|34177.9|34175.5|30
1650644020000|2022-04-22 16:13:40|34181.4|34179|34184.4|34182|34186.9|34184.5|34181.4|34179|61
1650644030000|2022-04-22 16:13:50|34184.9|34182.5|34183.9|34181.5|34185.4|34183|34178.9|34176.5|44
1650644040000|2022-04-22 16:14:00|34183.4|34181|34181.9|34179.5|34186.4|34184|34181.9|34179.5|22
1650644050000|2022-04-22 16:14:10|34181.4|34179|34181.4|34179|34187.4|34185|34181.4|34179|45
1650644060000|2022-04-22 16:14:20|34180.9|34178.5|34179.9|34177.5|34180.9|34178.5|34178.4|34176|42
1650644070000|2022-04-22 16:14:30|34180.4|34178|34183.9|34181.5|34183.9|34181.5|34179.9|34177.5|17
1650644080000|2022-04-22 16:14:40|34184.4|34182|34188.9|34186.5|34190.4|34188|34184.4|34182|43
1650644090000|2022-04-22 16:14:50|34189.4|34187|34188.9|34186.5|34194.4|34192|34188.4|34186|56
1650644100000|2022-04-22 16:15:00|34188.4|34186|34183.9|34181.5|34188.4|34186|34181.9|34179.5|70
1650644110000|2022-04-22 16:15:10|34183.4|34181|34180.9|34178.5|34183.4|34181|34178.9|34176.5|39
1650644120000|2022-04-22 16:15:20|34180.4|34178|34184.4|34182|34184.4|34182|34179.9|34177.5|34
1650644130000|2022-04-22 16:15:30|34183.9|34181.5|34179.4|34177|34185.9|34183.5|34178.4|34176|44
1650644140000|2022-04-22 16:15:40|34178.9|34176.5|34178.4|34176|34181.9|34179.5|34177.9|34175.5|66
1650644150000|2022-04-22 16:15:50|34177.9|34175.5|34179.9|34177.5|34179.9|34177.5|34176.4|34174|23
1650644160000|2022-04-22 16:16:00|34180.4|34178|34181.9|34179.5|34182.9|34180.5|34177.4|34175|47
1650644170000|2022-04-22 16:16:10|34181.4|34179|34185.9|34183.5|34187.4|34185|34180.9|34178.5|27
1650644180000|2022-04-22 16:16:20|34186.4|34184|34184.4|34182|34187.4|34185|34183.4|34181|16
1650644190000|2022-04-22 16:16:30|34184.9|34182.5|34183.4|34181|34186.4|34184|34180.4|34178|22
1650644200000|2022-04-22 16:16:40|34182.9|34180.5|34180.9|34178.5|34186.4|34184|34180.9|34178.5|11
1650644210000|2022-04-22 16:16:50|34180.4|34178|34176.4|34174|34180.9|34178.5|34175.9|34173.5|25
1650644220000|2022-04-22 16:17:00|34177.4|34175|34181.9|34179.5|34184.4|34182|34176.9|34174.5|56
1650644230000|2022-04-22 16:17:10|34182.4|34180|34184.4|34182|34184.9|34182.5|34180.9|34178.5|13
1650644240000|2022-04-22 16:17:20|34183.9|34181.5|34180.9|34178.5|34183.9|34181.5|34178.9|34176.5|21
1650644250000|2022-04-22 16:17:30|34181.4|34179|34194.9|34192.5|34195.4|34193|34180.9|34178.5|77
1650644260000|2022-04-22 16:17:40|34195.4|34193|34195.9|34193.5|34196.4|34194|34193.4|34191|23
1650644270000|2022-04-22 16:17:50|34196.4|34194|34195.9|34193.5|34200.4|34198|34194.9|34192.5|95
1650644280000|2022-04-22 16:18:00|34195.4|34193|34192.9|34190.5|34195.9|34193.5|34191.4|34189|39
1650644290000|2022-04-22 16:18:10|34192.4|34190|34188.9|34186.5|34192.4|34190|34187.9|34185.5|46
1650644300000|2022-04-22 16:18:20|34189.4|34187|34184.4|34182|34190.9|34188.5|34184.4|34182|38
1650644310000|2022-04-22 16:18:30|34184.9|34182.5|34181.9|34179.5|34185.9|34183.5|34180.4|34178|38
1650644320000|2022-04-22 16:18:40|34181.4|34179|34180.4|34178|34182.4|34180|34179.4|34177|18
1650644330000|2022-04-22 16:18:50|34180.9|34178.5|34180.9|34178.5|34182.4|34180|34180.4|34178|21
1650644340000|2022-04-22 16:19:00|34181.4|34179|34176.4|34174|34181.9|34179.5|34172.9|34170.5|83
1650644350000|2022-04-22 16:19:10|34176.9|34174.5|34187.9|34185.5|34188.4|34186|34176.4|34174|69
1650644360000|2022-04-22 16:19:20|34188.4|34186|34185.9|34183.5|34189.4|34187|34184.4|34182|18
1650644370000|2022-04-22 16:19:30|34185.4|34183|34189.4|34187|34191.9|34189.5|34184.9|34182.5|32
1650644380000|2022-04-22 16:19:40|34189.9|34187.5|34192.9|34190.5|34199.9|34197.5|34189.9|34187.5|39
1650644390000|2022-04-22 16:19:50|34193.4|34191|34195.9|34193.5|34199.9|34197.5|34192.9|34190.5|31
1650644400000|2022-04-22 16:20:00|34196.4|34194|34197.9|34195.5|34198.9|34196.5|34193.4|34191|37
1650644410000|2022-04-22 16:20:10|34198.4|34196|34195.9|34193.5|34200.9|34198.5|34195.9|34193.5|32
1650644420000|2022-04-22 16:20:20|34195.4|34193|34199.9|34197.5|34200.4|34198|34194.9|34192.5|35
1650644430000|2022-04-22 16:20:30|34199.4|34197|34202.9|34200.5|34206.4|34204|34197.9|34195.5|114
1650644440000|2022-04-22 16:20:40|34202.4|34200|34204.9|34202.5|34207.4|34205|34201.9|34199.5|43
1650644450000|2022-04-22 16:20:50|34205.4|34203|34211.4|34209|34213.4|34211|34205.4|34203|60
1650644460000|2022-04-22 16:21:00|34210.9|34208.5|34212.9|34210.5|34213.4|34211|34209.4|34207|72
1650644470000|2022-04-22 16:21:10|34212.4|34210|34218.9|34216.5|34219.4|34217|34211.9|34209.5|83
1650644480000|2022-04-22 16:21:20|34218.4|34216|34219.9|34217.5|34223.9|34221.5|34218.4|34216|90
1650644490000|2022-04-22 16:21:30|34220.4|34218|34214.9|34212.5|34222.4|34220|34213.9|34211.5|49
1650644500000|2022-04-22 16:21:40|34215.4|34213|34212.9|34210.5|34217.9|34215.5|34212.4|34210|31
1650644510000|2022-04-22 16:21:50|34212.4|34210|34214.4|34212|34215.9|34213.5|34212.4|34210|27
1650644520000|2022-04-22 16:22:00|34214.9|34212.5|34220.9|34218.5|34220.9|34218.5|34213.9|34211.5|32
1650644530000|2022-04-22 16:22:10|34220.4|34218|34217.4|34215|34223.4|34221|34217.4|34215|51
1650644540000|2022-04-22 16:22:20|34216.9|34214.5|34215.9|34213.5|34217.9|34215.5|34213.4|34211|30
1650644550000|2022-04-22 16:22:30|34216.4|34214|34204.9|34202.5|34216.4|34214|34203.4|34201|74
1650644560000|2022-04-22 16:22:40|34205.4|34203|34199.4|34197|34207.4|34205|34199.4|34197|45
1650644570000|2022-04-22 16:22:50|34198.9|34196.5|34195.9|34193.5|34199.4|34197|34192.4|34190|101
1650644580000|2022-04-22 16:23:00|34194.9|34192.5|34196.4|34194|34203.4|34201|34194.4|34192|125
1650644590000|2022-04-22 16:23:10|34197.4|34195|34202.4|34200|34206.9|34204.5|34196.4|34194|74
1650644600000|2022-04-22 16:23:20|34202.9|34200.5|34205.9|34203.5|34205.9|34203.5|34200.4|34198|30
1650644610000|2022-04-22 16:23:30|34205.4|34203|34206.9|34204.5|34207.9|34205.5|34202.9|34200.5|21
1650644620000|2022-04-22 16:23:40|34206.4|34204|34211.4|34209|34211.9|34209.5|34204.9|34202.5|21
1650644630000|2022-04-22 16:23:50|34211.9|34209.5|34214.9|34212.5|34216.4|34214|34210.9|34208.5|21
1650644640000|2022-04-22 16:24:00|34215.4|34213|34215.9|34213.5|34216.4|34214|34211.9|34209.5|46
1650644650000|2022-04-22 16:24:10|34215.4|34213|34215.9|34213.5|34217.9|34215.5|34212.4|34210|18
1650644660000|2022-04-22 16:24:20|34215.4|34213|34218.4|34216|34222.9|34220.5|34214.9|34212.5|56
1650644670000|2022-04-22 16:24:30|34218.9|34216.5|34219.9|34217.5|34220.4|34218|34217.9|34215.5|17
1650644680000|2022-04-22 16:24:40|34220.4|34218|34217.9|34215.5|34222.4|34220|34217.9|34215.5|13
1650644690000|2022-04-22 16:24:50|34218.4|34216|34219.4|34217|34220.9|34218.5|34217.9|34215.5|28
1650644700000|2022-04-22 16:25:00|34219.9|34217.5|34221.4|34219|34221.9|34219.5|34218.4|34216|34
1650644710000|2022-04-22 16:25:10|34221.9|34219.5|34229.9|34227.5|34230.4|34228|34221.4|34219|92
1650644720000|2022-04-22 16:25:20|34230.4|34228|34230.4|34228|34232.9|34230.5|34227.4|34225|69
1650644730000|2022-04-22 16:25:30|34230.9|34228.5|34232.4|34230|34233.9|34231.5|34229.9|34227.5|44
1650644740000|2022-04-22 16:25:40|34232.9|34230.5|34237.9|34235.5|34239.9|34237.5|34231.4|34229|146
1650644750000|2022-04-22 16:25:50|34237.4|34235|34237.9|34235.5|34242.9|34240.5|34235.9|34233.5|91
1650644760000|2022-04-22 16:26:00|34238.4|34236|34243.4|34241|34246.9|34244.5|34237.9|34235.5|101
1650644770000|2022-04-22 16:26:10|34243.9|34241.5|34241.9|34239.5|34246.9|34244.5|34241.9|34239.5|111
1650644780000|2022-04-22 16:26:20|34242.4|34240|34238.4|34236|34243.4|34241|34237.4|34235|39
1650644790000|2022-04-22 16:26:30|34237.9|34235.5|34234.9|34232.5|34238.9|34236.5|34234.4|34232|41
1650644800000|2022-04-22 16:26:40|34234.4|34232|34230.9|34228.5|34234.4|34232|34228.9|34226.5|88
1650644810000|2022-04-22 16:26:50|34230.4|34228|34235.9|34233.5|34237.4|34235|34230.4|34228|55
1650644820000|2022-04-22 16:27:00|34236.4|34234|34229.9|34227.5|34236.4|34234|34228.4|34226|37
1650644830000|2022-04-22 16:27:10|34229.4|34227|34227.4|34225|34230.4|34228|34225.9|34223.5|40
1650644840000|2022-04-22 16:27:20|34227.9|34225.5|34225.4|34223|34227.9|34225.5|34224.4|34222|15
1650644850000|2022-04-22 16:27:30|34225.9|34223.5|34223.4|34221|34228.4|34226|34222.9|34220.5|35
1650644860000|2022-04-22 16:27:40|34222.9|34220.5|34223.4|34221|34223.4|34221|34220.9|34218.5|23
1650644870000|2022-04-22 16:27:50|34222.9|34220.5|34218.9|34216.5|34223.4|34221|34216.9|34214.5|50
1650644880000|2022-04-22 16:28:00|34218.4|34216|34215.9|34213.5|34220.9|34218.5|34215.9|34213.5|34
1650644890000|2022-04-22 16:28:10|34215.4|34213|34215.9|34213.5|34218.9|34216.5|34215.4|34213|27
1650644900000|2022-04-22 16:28:20|34216.4|34214|34219.9|34217.5|34220.4|34218|34215.9|34213.5|19
1650644910000|2022-04-22 16:28:30|34219.4|34217|34219.9|34217.5|34221.9|34219.5|34216.9|34214.5|34
1650644920000|2022-04-22 16:28:40|34220.4|34218|34221.9|34219.5|34223.9|34221.5|34219.9|34217.5|10
1650644930000|2022-04-22 16:28:50|34221.4|34219|34220.9|34218.5|34223.4|34221|34215.4|34213|111
1650644940000|2022-04-22 16:29:00|34221.4|34219|34222.9|34220.5|34223.4|34221|34217.9|34215.5|23
1650644950000|2022-04-22 16:29:10|34223.4|34221|34220.9|34218.5|34224.9|34222.5|34220.9|34218.5|20
1650644960000|2022-04-22 16:29:20|34220.4|34218|34221.9|34219.5|34222.4|34220|34215.4|34213|29
1650644970000|2022-04-22 16:29:30|34222.4|34220|34230.9|34228.5|34230.9|34228.5|34220.4|34218|39
1650644980000|2022-04-22 16:29:40|34230.4|34228|34229.9|34227.5|34233.4|34231|34228.9|34226.5|85
1650644990000|2022-04-22 16:29:50|34230.4|34228|34226.9|34224.5|34230.9|34228.5|34225.4|34223|15
1650645000000|2022-04-22 16:30:00|34226.4|34224|34231.9|34229.5|34231.9|34229.5|34220.9|34218.5|52
1650645010000|2022-04-22 16:30:10|34232.4|34230|34234.9|34232.5|34235.9|34233.5|34230.4|34228|38
1650645020000|2022-04-22 16:30:20|34235.9|34233.5|34233.9|34231.5|34235.9|34233.5|34231.9|34229.5|17
1650645030000|2022-04-22 16:30:30|34234.4|34232|34228.9|34226.5|34234.9|34232.5|34228.4|34226|83
1650645040000|2022-04-22 16:30:40|34228.4|34226|34234.9|34232.5|34235.4|34233|34228.4|34226|43
1650645050000|2022-04-22 16:30:50|34235.4|34233|34232.9|34230.5|34236.9|34234.5|34232.4|34230|39
1650645060000|2022-04-22 16:31:00|34232.4|34230|34242.4|34240|34243.4|34241|34231.9|34229.5|67
1650645070000|2022-04-22 16:31:10|34241.9|34239.5|34245.4|34243|34245.9|34243.5|34240.9|34238.5|37
1650645080000|2022-04-22 16:31:20|34244.9|34242.5|34252.4|34250|34255.4|34253|34244.9|34242.5|53
1650645090000|2022-04-22 16:31:30|34251.4|34249|34250.9|34248.5|34254.4|34252|34249.4|34247|38
1650645100000|2022-04-22 16:31:40|34251.4|34249|34251.9|34249.5|34252.4|34250|34248.4|34246|54
1650645110000|2022-04-22 16:31:50|34251.4|34249|34239.4|34237|34252.9|34250.5|34239.4|34237|42
1650645120000|2022-04-22 16:32:00|34238.9|34236.5|34234.4|34232|34239.4|34237|34233.4|34231|70
1650645130000|2022-04-22 16:32:10|34234.9|34232.5|34233.9|34231.5|34238.9|34236.5|34233.4|34231|43
1650645140000|2022-04-22 16:32:20|34233.4|34231|34243.9|34241.5|34244.9|34242.5|34233.4|34231|65
1650645150000|2022-04-22 16:32:30|34243.4|34241|34245.4|34243|34245.4|34243|34241.9|34239.5|18
1650645160000|2022-04-22 16:32:40|34245.9|34243.5|34245.9|34243.5|34249.4|34247|34243.4|34241|25
1650645170000|2022-04-22 16:32:50|34246.4|34244|34246.9|34244.5|34249.9|34247.5|34243.9|34241.5|33
1650645180000|2022-04-22 16:33:00|34246.4|34244|34248.9|34246.5|34250.4|34248|34244.4|34242|114
1650645190000|2022-04-22 16:33:10|34249.4|34247|34256.9|34254.5|34258.9|34256.5|34247.4|34245|101
1650645200000|2022-04-22 16:33:20|34257.4|34255|34255.9|34253.5|34257.9|34255.5|34250.9|34248.5|84
1650645210000|2022-04-22 16:33:30|34256.4|34254|34253.9|34251.5|34259.9|34257.5|34251.9|34249.5|72
1650645220000|2022-04-22 16:33:40|34253.4|34251|34261.9|34259.5|34262.4|34260|34251.9|34249.5|86
1650645230000|2022-04-22 16:33:50|34262.4|34260|34261.9|34259.5|34265.4|34263|34260.9|34258.5|286
1650645240000|2022-04-22 16:34:00|34262.4|34260|34260.9|34258.5|34263.4|34261|34257.9|34255.5|111
1650645250000|2022-04-22 16:34:10|34261.4|34259|34264.4|34262|34265.4|34263|34258.4|34256|61
1650645260000|2022-04-22 16:34:20|34263.9|34261.5|34253.4|34251|34264.4|34262|34252.4|34250|75
1650645270000|2022-04-22 16:34:30|34252.9|34250.5|34261.4|34259|34262.4|34260|34251.4|34249|68
1650645280000|2022-04-22 16:34:40|34261.9|34259.5|34260.4|34258|34264.4|34262|34258.9|34256.5|22
1650645290000|2022-04-22 16:34:50|34259.4|34257|34259.4|34257|34260.9|34258.5|34255.4|34253|31
1650645300000|2022-04-22 16:35:00|34258.9|34256.5|34262.4|34260|34262.9|34260.5|34257.9|34255.5|39
1650645310000|2022-04-22 16:35:10|34261.9|34259.5|34266.9|34264.5|34266.9|34264.5|34261.9|34259.5|13
1650645320000|2022-04-22 16:35:20|34267.4|34265|34271.9|34269.5|34274.9|34272.5|34266.4|34264|88
1650645330000|2022-04-22 16:35:30|34272.4|34270|34269.9|34267.5|34272.4|34270|34267.4|34265|38
1650645340000|2022-04-22 16:35:40|34269.4|34267|34269.9|34267.5|34272.9|34270.5|34268.9|34266.5|109
1650645350000|2022-04-22 16:35:50|34269.4|34267|34269.4|34267|34272.9|34270.5|34268.9|34266.5|25
1650645360000|2022-04-22 16:36:00|34269.9|34267.5|34272.9|34270.5|34272.9|34270.5|34268.4|34266|36
1650645370000|2022-04-22 16:36:10|34273.4|34271|34278.9|34276.5|34278.9|34276.5|34272.4|34270|42
1650645380000|2022-04-22 16:36:20|34279.4|34277|34283.9|34281.5|34284.9|34282.5|34277.9|34275.5|77
1650645390000|2022-04-22 16:36:30|34284.4|34282|34285.9|34283.5|34286.4|34284|34282.9|34280.5|69
1650645400000|2022-04-22 16:36:40|34286.4|34284|34289.9|34287.5|34290.4|34288|34285.4|34283|19
1650645410000|2022-04-22 16:36:50|34289.4|34287|34290.9|34288.5|34292.9|34290.5|34288.9|34286.5|74
1650645420000|2022-04-22 16:37:00|34290.4|34288|34287.9|34285.5|34293.4|34291|34286.9|34284.5|86
1650645430000|2022-04-22 16:37:10|34287.4|34285|34294.4|34292|34295.4|34293|34286.4|34284|36
1650645440000|2022-04-22 16:37:20|34294.9|34292.5|34298.9|34296.5|34303.4|34301|34294.9|34292.5|87
1650645450000|2022-04-22 16:37:30|34299.4|34297|34299.4|34297|34299.9|34297.5|34295.4|34293|52
1650645460000|2022-04-22 16:37:40|34299.9|34297.5|34289.9|34287.5|34299.9|34297.5|34288.4|34286|73
1650645470000|2022-04-22 16:37:50|34290.4|34288|34289.9|34287.5|34293.4|34291|34288.9|34286.5|33
1650645480000|2022-04-22 16:38:00|34289.4|34287|34279.9|34277.5|34289.4|34287|34274.4|34272|141
1650645490000|2022-04-22 16:38:10|34280.4|34278|34272.9|34270.5|34280.4|34278|34272.4|34270|70
1650645500000|2022-04-22 16:38:20|34273.4|34271|34274.4|34272|34277.9|34275.5|34272.9|34270.5|34
1650645510000|2022-04-22 16:38:30|34272.9|34270.5|34269.9|34267.5|34273.4|34271|34267.4|34265|55
1650645520000|2022-04-22 16:38:40|34271.9|34269.5|34267.9|34265.5|34272.4|34270|34265.4|34263|42
1650645530000|2022-04-22 16:38:50|34267.4|34265|34266.4|34264|34268.4|34266|34264.9|34262.5|22
1650645540000|2022-04-22 16:39:00|34265.9|34263.5|34265.9|34263.5|34268.4|34266|34263.9|34261.5|34
1650645550000|2022-04-22 16:39:10|34266.4|34264|34259.4|34257|34266.9|34264.5|34256.9|34254.5|64
1650645560000|2022-04-22 16:39:20|34258.9|34256.5|34257.4|34255|34259.9|34257.5|34255.9|34253.5|70
1650645570000|2022-04-22 16:39:30|34256.9|34254.5|34260.4|34258|34261.9|34259.5|34255.9|34253.5|67
1650645580000|2022-04-22 16:39:40|34259.9|34257.5|34259.9|34257.5|34262.4|34260|34257.9|34255.5|44
1650645590000|2022-04-22 16:39:50|34259.4|34257|34261.4|34259|34262.4|34260|34258.9|34256.5|16
1650645600000|2022-04-22 16:40:00|34262.2|34259.8|34267.7|34265.3|34271.2|34268.8|34261.7|34259.3|42
1650645610000|2022-04-22 16:40:10|34267.2|34264.8|34263.2|34260.8|34271.7|34269.3|34262.7|34260.3|32
1650645620000|2022-04-22 16:40:20|34262.7|34260.3|34265.7|34263.3|34265.7|34263.3|34256.7|34254.3|44
1650645630000|2022-04-22 16:40:30|34266.2|34263.8|34260.7|34258.3|34266.7|34264.3|34260.7|34258.3|10
1650645640000|2022-04-22 16:40:40|34261.2|34258.8|34260.7|34258.3|34262.7|34260.3|34257.2|34254.8|24
1650645650000|2022-04-22 16:40:50|34259.7|34257.3|34256.7|34254.3|34261.7|34259.3|34255.2|34252.8|69
1650645660000|2022-04-22 16:41:00|34257.2|34254.8|34257.7|34255.3|34261.7|34259.3|34256.2|34253.8|82
1650645670000|2022-04-22 16:41:10|34258.2|34255.8|34255.7|34253.3|34261.2|34258.8|34254.2|34251.8|31
1650645680000|2022-04-22 16:41:20|34256.2|34253.8|34259.7|34257.3|34261.7|34259.3|34255.7|34253.3|27
1650645690000|2022-04-22 16:41:30|34259.2|34256.8|34262.2|34259.8|34263.7|34261.3|34257.7|34255.3|13
1650645700000|2022-04-22 16:41:40|34261.7|34259.3|34259.7|34257.3|34262.7|34260.3|34259.2|34256.8|18
1650645710000|2022-04-22 16:41:50|34259.2|34256.8|34260.2|34257.8|34263.2|34260.8|34258.2|34255.8|45
1650645720000|2022-04-22 16:42:00|34259.7|34257.3|34261.2|34258.8|34265.2|34262.8|34258.7|34256.3|15
1650645730000|2022-04-22 16:42:10|34261.7|34259.3|34258.7|34256.3|34263.2|34260.8|34258.2|34255.8|30
1650645740000|2022-04-22 16:42:20|34258.2|34255.8|34258.7|34256.3|34259.2|34256.8|34255.7|34253.3|26
1650645750000|2022-04-22 16:42:30|34258.2|34255.8|34251.7|34249.3|34258.7|34256.3|34250.2|34247.8|51
1650645760000|2022-04-22 16:42:40|34252.2|34249.8|34251.7|34249.3|34254.7|34252.3|34249.2|34246.8|33
1650645770000|2022-04-22 16:42:50|34251.2|34248.8|34246.2|34243.8|34251.7|34249.3|34245.2|34242.8|62
1650645780000|2022-04-22 16:43:00|34246.7|34244.3|34246.7|34244.3|34247.2|34244.8|34242.7|34240.3|74
1650645790000|2022-04-22 16:43:10|34246.2|34243.8|34251.7|34249.3|34256.7|34254.3|34244.7|34242.3|115
1650645800000|2022-04-22 16:43:20|34251.2|34248.8|34257.7|34255.3|34259.7|34257.3|34251.2|34248.8|81
1650645810000|2022-04-22 16:43:30|34258.2|34255.8|34255.7|34253.3|34259.2|34256.8|34255.7|34253.3|25
1650645820000|2022-04-22 16:43:40|34256.2|34253.8|34261.7|34259.3|34262.7|34260.3|34255.2|34252.8|13
1650645830000|2022-04-22 16:43:50|34261.2|34258.8|34256.7|34254.3|34261.7|34259.3|34255.7|34253.3|20
1650645840000|2022-04-22 16:44:00|34261.7|34259.3|34267.7|34265.3|34268.7|34266.3|34261.2|34258.8|136
1650645850000|2022-04-22 16:44:10|34268.7|34266.3|34261.7|34259.3|34271.2|34268.8|34261.2|34258.8|41
1650645860000|2022-04-22 16:44:20|34262.2|34259.8|34264.2|34261.8|34265.7|34263.3|34261.7|34259.3|16
1650645870000|2022-04-22 16:44:30|34263.7|34261.3|34265.7|34263.3|34268.7|34266.3|34263.7|34261.3|9
1650645880000|2022-04-22 16:44:40|34266.2|34263.8|34271.7|34269.3|34272.7|34270.3|34265.7|34263.3|14
1650645890000|2022-04-22 16:44:50|34271.2|34268.8|34268.7|34266.3|34271.2|34268.8|34265.2|34262.8|18
1650645900000|2022-04-22 16:45:00|34268.2|34265.8|34272.2|34269.8|34273.2|34270.8|34263.2|34260.8|57
1650645910000|2022-04-22 16:45:10|34272.7|34270.3|34277.7|34275.3|34278.7|34276.3|34271.2|34268.8|59
1650645920000|2022-04-22 16:45:20|34278.2|34275.8|34269.2|34266.8|34278.2|34275.8|34267.2|34264.8|37
1650645930000|2022-04-22 16:45:30|34268.7|34266.3|34269.7|34267.3|34273.2|34270.8|34267.7|34265.3|96
1650645940000|2022-04-22 16:45:40|34270.2|34267.8|34272.7|34270.3|34273.2|34270.8|34270.2|34267.8|13
1650645950000|2022-04-22 16:45:50|34273.2|34270.8|34276.7|34274.3|34279.2|34276.8|34272.2|34269.8|28
1650645960000|2022-04-22 16:46:00|34276.2|34273.8|34280.7|34278.3|34280.7|34278.3|34275.2|34272.8|23
1650645970000|2022-04-22 16:46:10|34280.2|34277.8|34272.7|34270.3|34280.7|34278.3|34272.2|34269.8|23
1650645980000|2022-04-22 16:46:20|34273.2|34270.8|34271.2|34268.8|34274.7|34272.3|34270.2|34267.8|23
1650645990000|2022-04-22 16:46:30|34270.7|34268.3|34272.2|34269.8|34272.2|34269.8|34266.7|34264.3|53
1650646000000|2022-04-22 16:46:40|34271.7|34269.3|34277.7|34275.3|34279.2|34276.8|34271.7|34269.3|13
1650646010000|2022-04-22 16:46:50|34278.2|34275.8|34278.2|34275.8|34281.2|34278.8|34277.2|34274.8|23
1650646020000|2022-04-22 16:47:00|34277.7|34275.3|34274.7|34272.3|34279.7|34277.3|34274.7|34272.3|23
1650646030000|2022-04-22 16:47:10|34274.2|34271.8|34271.7|34269.3|34274.7|34272.3|34269.7|34267.3|47
1650646040000|2022-04-22 16:47:20|34271.2|34268.8|34270.7|34268.3|34273.7|34271.3|34269.2|34266.8|63
1650646050000|2022-04-22 16:47:30|34270.2|34267.8|34266.7|34264.3|34270.2|34267.8|34266.7|34264.3|12
1650646060000|2022-04-22 16:47:40|34266.2|34263.8|34266.2|34263.8|34268.7|34266.3|34266.2|34263.8|22
1650646070000|2022-04-22 16:47:50|34266.7|34264.3|34264.2|34261.8|34267.7|34265.3|34262.2|34259.8|36
1650646080000|2022-04-22 16:48:00|34264.7|34262.3|34259.7|34257.3|34265.7|34263.3|34259.7|34257.3|61
1650646090000|2022-04-22 16:48:10|34259.2|34256.8|34263.7|34261.3|34267.7|34265.3|34259.2|34256.8|43
1650646100000|2022-04-22 16:48:20|34264.2|34261.8|34260.7|34258.3|34264.2|34261.8|34259.7|34257.3|28
1650646110000|2022-04-22 16:48:30|34260.2|34257.8|34266.7|34264.3|34266.7|34264.3|34258.7|34256.3|20
1650646120000|2022-04-22 16:48:40|34266.2|34263.8|34263.7|34261.3|34267.2|34264.8|34260.7|34258.3|8
1650646130000|2022-04-22 16:48:50|34264.2|34261.8|34266.7|34264.3|34267.2|34264.8|34263.2|34260.8|9
1650646140000|2022-04-22 16:49:00|34268.7|34266.3|34277.2|34274.8|34277.2|34274.8|34265.7|34263.3|37
1650646150000|2022-04-22 16:49:10|34276.7|34274.3|34273.7|34271.3|34276.7|34274.3|34272.2|34269.8|22
1650646160000|2022-04-22 16:49:20|34273.2|34270.8|34274.7|34272.3|34276.2|34273.8|34272.7|34270.3|23
1650646170000|2022-04-22 16:49:30|34275.2|34272.8|34275.7|34273.3|34277.7|34275.3|34275.2|34272.8|15
1650646180000|2022-04-22 16:49:40|34275.2|34272.8|34275.2|34272.8|34275.2|34272.8|34271.7|34269.3|16
1650646190000|2022-04-22 16:49:50|34274.7|34272.3|34275.2|34272.8|34276.2|34273.8|34272.2|34269.8|7
1650646200000|2022-04-22 16:50:00|34276.7|34274.3|34273.2|34270.8|34277.7|34275.3|34269.2|34266.8|41
1650646210000|2022-04-22 16:50:10|34272.7|34270.3|34270.7|34268.3|34273.7|34271.3|34268.7|34266.3|19
1650646220000|2022-04-22 16:50:20|34270.2|34267.8|34272.7|34270.3|34274.7|34272.3|34270.2|34267.8|13
1650646230000|2022-04-22 16:50:30|34272.2|34269.8|34269.7|34267.3|34273.7|34271.3|34268.7|34266.3|36
1650646240000|2022-04-22 16:50:40|34269.2|34266.8|34262.7|34260.3|34269.7|34267.3|34262.2|34259.8|29
1650646250000|2022-04-22 16:50:50|34262.2|34259.8|34259.7|34257.3|34262.2|34259.8|34258.2|34255.8|42
1650646260000|2022-04-22 16:51:00|34259.2|34256.8|34255.2|34252.8|34260.2|34257.8|34255.2|34252.8|45
1650646270000|2022-04-22 16:51:10|34254.7|34252.3|34258.7|34256.3|34259.2|34256.8|34254.7|34252.3|40
1650646280000|2022-04-22 16:51:20|34259.2|34256.8|34258.7|34256.3|34262.2|34259.8|34257.7|34255.3|24
1650646290000|2022-04-22 16:51:30|34259.2|34256.8|34249.7|34247.3|34259.2|34256.8|34247.2|34244.8|86
1650646300000|2022-04-22 16:51:40|34249.2|34246.8|34248.7|34246.3|34253.2|34250.8|34246.7|34244.3|70
1650646310000|2022-04-22 16:51:50|34249.2|34246.8|34247.7|34245.3|34252.2|34249.8|34247.7|34245.3|27
1650646320000|2022-04-22 16:52:00|34247.2|34244.8|34249.7|34247.3|34253.2|34250.8|34247.2|34244.8|32
1650646330000|2022-04-22 16:52:10|34250.2|34247.8|34253.2|34250.8|34253.2|34250.8|34248.7|34246.3|18
1650646340000|2022-04-22 16:52:20|34253.7|34251.3|34239.2|34236.8|34253.7|34251.3|34238.7|34236.3|71
1650646350000|2022-04-22 16:52:30|34239.7|34237.3|34237.7|34235.3|34241.2|34238.8|34236.2|34233.8|75
1650646360000|2022-04-22 16:52:40|34238.2|34235.8|34236.7|34234.3|34238.2|34235.8|34233.7|34231.3|112
1650646370000|2022-04-22 16:52:50|34236.2|34233.8|34236.2|34233.8|34237.2|34234.8|34232.7|34230.3|41
1650646380000|2022-04-22 16:53:00|34235.7|34233.3|34231.2|34228.8|34237.2|34234.8|34229.7|34227.3|52
1650646390000|2022-04-22 16:53:10|34232.2|34229.8|34238.2|34235.8|34238.2|34235.8|34231.2|34228.8|33
1650646400000|2022-04-22 16:53:20|34237.7|34235.3|34236.7|34234.3|34240.7|34238.3|34236.7|34234.3|19
1650646410000|2022-04-22 16:53:30|34236.2|34233.8|34228.7|34226.3|34236.2|34233.8|34228.2|34225.8|47
1650646420000|2022-04-22 16:53:40|34229.2|34226.8|34230.7|34228.3|34231.2|34228.8|34226.7|34224.3|48
1650646430000|2022-04-22 16:53:50|34230.2|34227.8|34228.7|34226.3|34231.7|34229.3|34228.7|34226.3|18
1650646440000|2022-04-22 16:54:00|34228.2|34225.8|34222.2|34219.8|34228.2|34225.8|34220.2|34217.8|71
1650646450000|2022-04-22 16:54:10|34222.7|34220.3|34218.7|34216.3|34224.7|34222.3|34217.2|34214.8|87
1650646460000|2022-04-22 16:54:20|34218.2|34215.8|34217.2|34214.8|34218.2|34215.8|34214.7|34212.3|44
1650646470000|2022-04-22 16:54:30|34216.7|34214.3|34203.7|34201.3|34217.7|34215.3|34203.2|34200.8|195
1650646480000|2022-04-22 16:54:40|34203.2|34200.8|34208.7|34206.3|34208.7|34206.3|34202.2|34199.8|77
1650646490000|2022-04-22 16:54:50|34208.2|34205.8|34204.7|34202.3|34208.7|34206.3|34202.7|34200.3|56
1650646500000|2022-04-22 16:55:00|34205.2|34202.8|34209.7|34207.3|34210.2|34207.8|34205.2|34202.8|51
1650646510000|2022-04-22 16:55:10|34209.2|34206.8|34209.2|34206.8|34211.2|34208.8|34207.2|34204.8|48
1650646520000|2022-04-22 16:55:20|34209.7|34207.3|34210.2|34207.8|34213.7|34211.3|34207.2|34204.8|29
1650646530000|2022-04-22 16:55:30|34209.7|34207.3|34207.7|34205.3|34210.7|34208.3|34204.7|34202.3|23
1650646540000|2022-04-22 16:55:40|34207.2|34204.8|34200.2|34197.8|34209.7|34207.3|34200.2|34197.8|180
1650646550000|2022-04-22 16:55:50|34199.7|34197.3|34201.2|34198.8|34202.2|34199.8|34196.7|34194.3|47
1650646560000|2022-04-22 16:56:00|34200.7|34198.3|34202.7|34200.3|34203.2|34200.8|34196.7|34194.3|60
1650646570000|2022-04-22 16:56:10|34203.2|34200.8|34207.7|34205.3|34208.2|34205.8|34203.2|34200.8|50
1650646580000|2022-04-22 16:56:20|34207.2|34204.8|34207.7|34205.3|34209.7|34207.3|34206.2|34203.8|17
1650646590000|2022-04-22 16:56:30|34206.2|34203.8|34203.7|34201.3|34207.7|34205.3|34203.7|34201.3|22
1650646600000|2022-04-22 16:56:40|34204.2|34201.8|34205.7|34203.3|34207.2|34204.8|34203.7|34201.3|25
1650646610000|2022-04-22 16:56:50|34205.2|34202.8|34214.7|34212.3|34214.7|34212.3|34204.7|34202.3|21
1650646620000|2022-04-22 16:57:00|34214.2|34211.8|34215.7|34213.3|34218.2|34215.8|34212.7|34210.3|42
1650646630000|2022-04-22 16:57:10|34215.2|34212.8|34208.7|34206.3|34215.7|34213.3|34205.7|34203.3|17
1650646640000|2022-04-22 16:57:20|34209.2|34206.8|34206.7|34204.3|34210.7|34208.3|34204.2|34201.8|6
1650646650000|2022-04-22 16:57:30|34206.2|34203.8|34212.2|34209.8|34212.7|34210.3|34205.7|34203.3|8
1650646660000|2022-04-22 16:57:40|34211.7|34209.3|34213.7|34211.3|34214.2|34211.8|34210.2|34207.8|18
1650646670000|2022-04-22 16:57:50|34213.2|34210.8|34211.7|34209.3|34213.7|34211.3|34209.7|34207.3|8
1650646680000|2022-04-22 16:58:00|34211.2|34208.8|34213.7|34211.3|34215.2|34212.8|34211.2|34208.8|19
1650646690000|2022-04-22 16:58:10|34214.2|34211.8|34216.7|34214.3|34217.2|34214.8|34211.7|34209.3|35
1650646700000|2022-04-22 16:58:20|34216.2|34213.8|34211.7|34209.3|34216.7|34214.3|34211.7|34209.3|7
1650646710000|2022-04-22 16:58:30|34211.2|34208.8|34211.2|34208.8|34211.7|34209.3|34208.2|34205.8|10
1650646720000|2022-04-22 16:58:40|34210.7|34208.3|34211.7|34209.3|34212.2|34209.8|34209.2|34206.8|6
1650646730000|2022-04-22 16:58:50|34211.2|34208.8|34202.2|34199.8|34211.2|34208.8|34202.2|34199.8|20
1650646740000|2022-04-22 16:59:00|34200.7|34198.3|34203.2|34200.8|34205.7|34203.3|34200.7|34198.3|38
1650646750000|2022-04-22 16:59:10|34203.7|34201.3|34201.2|34198.8|34203.7|34201.3|34200.7|34198.3|12
1650646760000|2022-04-22 16:59:20|34200.7|34198.3|34205.7|34203.3|34207.2|34204.8|34200.7|34198.3|22
1650646770000|2022-04-22 16:59:30|34205.2|34202.8|34203.7|34201.3|34206.7|34204.3|34202.7|34200.3|18
1650646780000|2022-04-22 16:59:40|34204.2|34201.8|34201.7|34199.3|34204.2|34201.8|34200.2|34197.8|39
1650646790000|2022-04-22 16:59:50|34201.2|34198.8|34205.7|34203.3|34206.7|34204.3|34200.2|34197.8|9
1650646800000|2022-04-22 17:00:00|34205.2|34202.8|34202.7|34200.3|34210.2|34207.8|34202.7|34200.3|20
1650646810000|2022-04-22 17:00:10|34203.7|34201.3|34202.7|34200.3|34204.7|34202.3|34200.7|34198.3|11
1650646820000|2022-04-22 17:00:20|34203.2|34200.8|34196.7|34194.3|34203.7|34201.3|34196.7|34194.3|30
1650646830000|2022-04-22 17:00:30|34196.2|34193.8|34195.7|34193.3|34199.7|34197.3|34195.7|34193.3|15
1650646840000|2022-04-22 17:00:40|34196.2|34193.8|34192.7|34190.3|34198.7|34196.3|34192.2|34189.8|71
1650646850000|2022-04-22 17:00:50|34192.2|34189.8|34185.7|34183.3|34192.2|34189.8|34185.7|34183.3|90
1650646860000|2022-04-22 17:01:00|34186.2|34183.8|34185.7|34183.3|34189.7|34187.3|34183.2|34180.8|95
1650646870000|2022-04-22 17:01:10|34185.2|34182.8|34183.7|34181.3|34187.2|34184.8|34183.2|34180.8|21
1650646880000|2022-04-22 17:01:20|34184.2|34181.8|34184.7|34182.3|34186.7|34184.3|34183.7|34181.3|27
1650646890000|2022-04-22 17:01:30|34185.2|34182.8|34183.7|34181.3|34187.2|34184.8|34183.2|34180.8|18
1650646900000|2022-04-22 17:01:40|34183.2|34180.8|34188.2|34185.8|34191.7|34189.3|34183.2|34180.8|27
1650646910000|2022-04-22 17:01:50|34187.2|34184.8|34186.7|34184.3|34188.2|34185.8|34185.2|34182.8|16
1650646920000|2022-04-22 17:02:00|34187.2|34184.8|34186.7|34184.3|34188.7|34186.3|34184.7|34182.3|24
1650646930000|2022-04-22 17:02:10|34187.2|34184.8|34185.2|34182.8|34189.7|34187.3|34184.7|34182.3|19
1650646940000|2022-04-22 17:02:20|34186.2|34183.8|34186.2|34183.8|34187.2|34184.8|34185.2|34182.8|21
1650646950000|2022-04-22 17:02:30|34185.7|34183.3|34183.2|34180.8|34185.7|34183.3|34182.2|34179.8|14
1650646960000|2022-04-22 17:02:40|34182.7|34180.3|34179.2|34176.8|34185.2|34182.8|34177.2|34174.8|47
1650646970000|2022-04-22 17:02:50|34178.7|34176.3|34171.7|34169.3|34179.2|34176.8|34171.2|34168.8|111
1650646980000|2022-04-22 17:03:00|34171.2|34168.8|34177.7|34175.3|34177.7|34175.3|34170.2|34167.8|69
1650646990000|2022-04-22 17:03:10|34178.2|34175.8|34174.7|34172.3|34182.2|34179.8|34174.2|34171.8|58
1650647000000|2022-04-22 17:03:20|34174.2|34171.8|34172.7|34170.3|34174.2|34171.8|34171.7|34169.3|25
1650647010000|2022-04-22 17:03:30|34172.2|34169.8|34176.7|34174.3|34176.7|34174.3|34171.7|34169.3|19
1650647020000|2022-04-22 17:03:40|34177.2|34174.8|34178.2|34175.8|34182.2|34179.8|34177.2|34174.8|45
1650647030000|2022-04-22 17:03:50|34178.7|34176.3|34179.7|34177.3|34180.7|34178.3|34176.2|34173.8|22
1650647040000|2022-04-22 17:04:00|34180.2|34177.8|34180.7|34178.3|34181.2|34178.8|34177.2|34174.8|26
1650647050000|2022-04-22 17:04:10|34180.2|34177.8|34178.7|34176.3|34180.2|34177.8|34176.2|34173.8|14
1650647060000|2022-04-22 17:04:20|34179.2|34176.8|34181.7|34179.3|34183.2|34180.8|34179.2|34176.8|28
1650647070000|2022-04-22 17:04:30|34181.2|34178.8|34180.2|34177.8|34181.7|34179.3|34179.2|34176.8|13
1650647080000|2022-04-22 17:04:40|34180.7|34178.3|34175.7|34173.3|34182.2|34179.8|34173.7|34171.3|76
1650647090000|2022-04-22 17:04:50|34175.2|34172.8|34182.7|34180.3|34182.7|34180.3|34173.7|34171.3|23
1650647100000|2022-04-22 17:05:00|34183.2|34180.8|34178.2|34175.8|34186.2|34183.8|34176.2|34173.8|50
1650647110000|2022-04-22 17:05:10|34177.7|34175.3|34186.7|34184.3|34186.7|34184.3|34177.7|34175.3|41
1650647120000|2022-04-22 17:05:20|34186.2|34183.8|34197.7|34195.3|34199.2|34196.8|34185.2|34182.8|76
1650647130000|2022-04-22 17:05:30|34197.2|34194.8|34198.7|34196.3|34199.7|34197.3|34195.7|34193.3|88
1650647140000|2022-04-22 17:05:40|34199.2|34196.8|34201.2|34198.8|34203.7|34201.3|34197.7|34195.3|49
1650647150000|2022-04-22 17:05:50|34200.7|34198.3|34211.7|34209.3|34211.7|34209.3|34197.2|34194.8|59
1650647160000|2022-04-22 17:06:00|34212.7|34210.3|34206.7|34204.3|34214.7|34212.3|34205.2|34202.8|176
1650647170000|2022-04-22 17:06:10|34206.2|34203.8|34202.2|34199.8|34207.2|34204.8|34202.2|34199.8|21
1650647180000|2022-04-22 17:06:20|34201.7|34199.3|34201.2|34198.8|34205.2|34202.8|34200.2|34197.8|19
1650647190000|2022-04-22 17:06:30|34201.7|34199.3|34196.2|34193.8|34201.7|34199.3|34196.2|34193.8|32
1650647200000|2022-04-22 17:06:40|34196.7|34194.3|34198.2|34195.8|34201.7|34199.3|34193.7|34191.3|26
1650647210000|2022-04-22 17:06:50|34199.2|34196.8|34197.7|34195.3|34200.2|34197.8|34196.2|34193.8|10
1650647220000|2022-04-22 17:07:00|34197.2|34194.8|34202.7|34200.3|34204.2|34201.8|34193.2|34190.8|38
1650647230000|2022-04-22 17:07:10|34201.7|34199.3|34204.7|34202.3|34207.7|34205.3|34200.7|34198.3|39
1650647240000|2022-04-22 17:07:20|34205.2|34202.8|34199.2|34196.8|34206.7|34204.3|34199.2|34196.8|10
1650647250000|2022-04-22 17:07:30|34198.7|34196.3|34201.7|34199.3|34202.2|34199.8|34197.2|34194.8|24
1650647260000|2022-04-22 17:07:40|34202.2|34199.8|34198.2|34195.8|34203.2|34200.8|34198.2|34195.8|18
1650647270000|2022-04-22 17:07:50|34197.7|34195.3|34194.2|34191.8|34197.7|34195.3|34193.2|34190.8|25
1650647280000|2022-04-22 17:08:00|34193.7|34191.3|34201.2|34198.8|34201.7|34199.3|34193.7|34191.3|8
1650647290000|2022-04-22 17:08:10|34200.7|34198.3|34202.7|34200.3|34203.7|34201.3|34197.2|34194.8|24
1650647300000|2022-04-22 17:08:20|34203.2|34200.8|34204.7|34202.3|34204.7|34202.3|34200.2|34197.8|21
1650647310000|2022-04-22 17:08:30|34204.2|34201.8|34202.7|34200.3|34204.2|34201.8|34199.7|34197.3|13
1650647320000|2022-04-22 17:08:40|34203.2|34200.8|34210.7|34208.3|34211.7|34209.3|34201.7|34199.3|21
1650647330000|2022-04-22 17:08:50|34211.2|34208.8|34207.7|34205.3|34211.2|34208.8|34207.7|34205.3|29
1650647340000|2022-04-22 17:09:00|34207.2|34204.8|34205.7|34203.3|34207.7|34205.3|34202.2|34199.8|26
1650647350000|2022-04-22 17:09:10|34206.2|34203.8|34205.7|34203.3|34208.2|34205.8|34203.7|34201.3|21
1650647360000|2022-04-22 17:09:20|34205.2|34202.8|34204.2|34201.8|34207.2|34204.8|34202.7|34200.3|25
1650647370000|2022-04-22 17:09:30|34203.7|34201.3|34202.2|34199.8|34203.7|34201.3|34199.7|34197.3|19
1650647380000|2022-04-22 17:09:40|34201.7|34199.3|34203.7|34201.3|34204.7|34202.3|34201.2|34198.8|6
1650647390000|2022-04-22 17:09:50|34204.2|34201.8|34200.7|34198.3|34204.7|34202.3|34199.2|34196.8|11
1650647400000|2022-04-22 17:10:00|34200.2|34197.8|34200.7|34198.3|34201.7|34199.3|34193.2|34190.8|63
1650647410000|2022-04-22 17:10:10|34200.2|34197.8|34200.7|34198.3|34203.2|34200.8|34198.7|34196.3|11
1650647420000|2022-04-22 17:10:20|34200.2|34197.8|34198.7|34196.3|34200.7|34198.3|34196.2|34193.8|16
1650647430000|2022-04-22 17:10:30|34198.2|34195.8|34197.7|34195.3|34199.2|34196.8|34196.2|34193.8|12
1650647440000|2022-04-22 17:10:40|34198.2|34195.8|34194.2|34191.8|34198.2|34195.8|34194.2|34191.8|21
1650647450000|2022-04-22 17:10:50|34193.7|34191.3|34195.7|34193.3|34196.7|34194.3|34193.7|34191.3|6
1650647460000|2022-04-22 17:11:00|34196.2|34193.8|34195.2|34192.8|34198.2|34195.8|34193.7|34191.3|16
1650647470000|2022-04-22 17:11:10|34195.7|34193.3|34197.2|34194.8|34200.7|34198.3|34194.2|34191.8|45
1650647480000|2022-04-22 17:11:20|34197.7|34195.3|34196.7|34194.3|34199.7|34197.3|34196.2|34193.8|12
1650647490000|2022-04-22 17:11:30|34197.2|34194.8|34203.7|34201.3|34207.2|34204.8|34196.7|34194.3|24
1650647500000|2022-04-22 17:11:40|34204.2|34201.8|34202.7|34200.3|34206.7|34204.3|34200.7|34198.3|11
1650647510000|2022-04-22 17:11:50|34203.2|34200.8|34202.7|34200.3|34206.7|34204.3|34202.7|34200.3|14
1650647520000|2022-04-22 17:12:00|34203.2|34200.8|34208.2|34205.8|34209.2|34206.8|34201.7|34199.3|42
1650647530000|2022-04-22 17:12:10|34207.7|34205.3|34203.7|34201.3|34209.7|34207.3|34201.7|34199.3|31
1650647540000|2022-04-22 17:12:20|34203.2|34200.8|34204.7|34202.3|34207.2|34204.8|34202.2|34199.8|8
1650647550000|2022-04-22 17:12:30|34205.2|34202.8|34206.2|34203.8|34208.7|34206.3|34205.2|34202.8|15
1650647560000|2022-04-22 17:12:40|34205.7|34203.3|34205.2|34202.8|34206.7|34204.3|34203.7|34201.3|2
1650647570000|2022-04-22 17:12:50|34204.7|34202.3|34213.7|34211.3|34217.2|34214.8|34204.7|34202.3|68
1650647580000|2022-04-22 17:13:00|34214.2|34211.8|34215.2|34212.8|34216.2|34213.8|34212.2|34209.8|20
1650647590000|2022-04-22 17:13:10|34214.2|34211.8|34205.7|34203.3|34215.2|34212.8|34204.7|34202.3|32
1650647600000|2022-04-22 17:13:20|34205.2|34202.8|34201.2|34198.8|34206.2|34203.8|34201.2|34198.8|16
1650647610000|2022-04-22 17:13:30|34201.7|34199.3|34199.7|34197.3|34204.7|34202.3|34198.2|34195.8|20
1650647620000|2022-04-22 17:13:40|34200.2|34197.8|34200.2|34197.8|34201.2|34198.8|34198.2|34195.8|12
1650647630000|2022-04-22 17:13:50|34200.7|34198.3|34200.7|34198.3|34202.7|34200.3|34197.7|34195.3|16
1650647640000|2022-04-22 17:14:00|34200.2|34197.8|34204.7|34202.3|34206.2|34203.8|34198.7|34196.3|16
1650647650000|2022-04-22 17:14:10|34205.2|34202.8|34203.7|34201.3|34208.2|34205.8|34203.7|34201.3|6
1650647660000|2022-04-22 17:14:20|34204.2|34201.8|34207.2|34204.8|34207.2|34204.8|34201.7|34199.3|18
1650647670000|2022-04-22 17:14:30|34210.7|34208.3|34204.7|34202.3|34210.7|34208.3|34204.2|34201.8|47
1650647680000|2022-04-22 17:14:40|34204.2|34201.8|34208.7|34206.3|34210.2|34207.8|34201.7|34199.3|35
1650647690000|2022-04-22 17:14:50|34208.2|34205.8|34205.7|34203.3|34208.7|34206.3|34205.7|34203.3|39
1650647700000|2022-04-22 17:15:00|34204.7|34202.3|34199.7|34197.3|34204.7|34202.3|34199.2|34196.8|34
1650647710000|2022-04-22 17:15:10|34200.2|34197.8|34198.2|34195.8|34200.2|34197.8|34196.7|34194.3|19
1650647720000|2022-04-22 17:15:20|34198.7|34196.3|34192.7|34190.3|34199.7|34197.3|34190.7|34188.3|57
1650647730000|2022-04-22 17:15:30|34192.2|34189.8|34195.7|34193.3|34195.7|34193.3|34192.2|34189.8|69
1650647740000|2022-04-22 17:15:40|34195.2|34192.8|34196.7|34194.3|34199.7|34197.3|34194.2|34191.8|28
1650647750000|2022-04-22 17:15:50|34197.2|34194.8|34197.2|34194.8|34197.7|34195.3|34195.7|34193.3|12
1650647760000|2022-04-22 17:16:00|34194.7|34192.3|34198.7|34196.3|34199.2|34196.8|34192.2|34189.8|12
1650647770000|2022-04-22 17:16:10|34199.2|34196.8|34207.7|34205.3|34208.2|34205.8|34198.2|34195.8|17
1650647780000|2022-04-22 17:16:20|34208.2|34205.8|34201.7|34199.3|34208.2|34205.8|34201.7|34199.3|1
1650647790000|2022-04-22 17:16:30|34202.2|34199.8|34200.2|34197.8|34203.2|34200.8|34198.2|34195.8|5
1650647800000|2022-04-22 17:16:40|34199.7|34197.3|34196.7|34194.3|34201.2|34198.8|34196.7|34194.3|15
1650647810000|2022-04-22 17:16:50|34196.2|34193.8|34196.2|34193.8|34199.7|34197.3|34194.7|34192.3|14
1650647820000|2022-04-22 17:17:00|34195.7|34193.3|34201.7|34199.3|34201.7|34199.3|34195.7|34193.3|19
1650647830000|2022-04-22 17:17:10|34202.7|34200.3|34204.2|34201.8|34204.7|34202.3|34201.7|34199.3|9
1650647840000|2022-04-22 17:17:20|34205.2|34202.8|34206.7|34204.3|34209.7|34207.3|34204.2|34201.8|30
1650647850000|2022-04-22 17:17:30|34206.2|34203.8|34209.7|34207.3|34210.7|34208.3|34205.7|34203.3|17
1650647860000|2022-04-22 17:17:40|34209.2|34206.8|34209.7|34207.3|34210.7|34208.3|34207.2|34204.8|17
1650647870000|2022-04-22 17:17:50|34210.2|34207.8|34212.7|34210.3|34213.7|34211.3|34208.7|34206.3|37
1650647880000|2022-04-22 17:18:00|34213.2|34210.8|34214.2|34211.8|34214.7|34212.3|34210.2|34207.8|24
1650647890000|2022-04-22 17:18:10|34214.7|34212.3|34212.7|34210.3|34215.2|34212.8|34210.7|34208.3|33
1650647900000|2022-04-22 17:18:20|34212.2|34209.8|34203.2|34200.8|34212.2|34209.8|34201.7|34199.3|22
1650647910000|2022-04-22 17:18:30|34203.7|34201.3|34203.7|34201.3|34204.7|34202.3|34202.7|34200.3|18
1650647920000|2022-04-22 17:18:40|34204.2|34201.8|34204.2|34201.8|34206.7|34204.3|34201.2|34198.8|9
1650647930000|2022-04-22 17:18:50|34203.7|34201.3|34202.2|34199.8|34204.7|34202.3|34200.2|34197.8|12
1650647940000|2022-04-22 17:19:00|34201.7|34199.3|34209.2|34206.8|34209.2|34206.8|34201.7|34199.3|10
1650647950000|2022-04-22 17:19:10|34208.7|34206.3|34206.2|34203.8|34216.2|34213.8|34205.7|34203.3|55
1650647960000|2022-04-22 17:19:20|34206.7|34204.3|34202.2|34199.8|34207.2|34204.8|34202.2|34199.8|18
1650647970000|2022-04-22 17:19:30|34201.7|34199.3|34195.7|34193.3|34202.2|34199.8|34195.7|34193.3|31
1650647980000|2022-04-22 17:19:40|34196.2|34193.8|34194.7|34192.3|34196.2|34193.8|34193.7|34191.3|41
1650647990000|2022-04-22 17:19:50|34195.2|34192.8|34192.7|34190.3|34195.2|34192.8|34192.2|34189.8|16
1650648000000|2022-04-22 17:20:00|34192.2|34189.8|34184.7|34182.3|34192.7|34190.3|34183.7|34181.3|72
1650648010000|2022-04-22 17:20:10|34185.2|34182.8|34183.7|34181.3|34186.2|34183.8|34183.2|34180.8|26
1650648020000|2022-04-22 17:20:20|34183.2|34180.8|34184.7|34182.3|34187.2|34184.8|34183.2|34180.8|31
1650648030000|2022-04-22 17:20:30|34184.2|34181.8|34172.7|34170.3|34184.2|34181.8|34170.7|34168.3|243
1650648040000|2022-04-22 17:20:40|34172.2|34169.8|34175.7|34173.3|34176.7|34174.3|34168.7|34166.3|59
1650648050000|2022-04-22 17:20:50|34176.2|34173.8|34170.7|34168.3|34177.7|34175.3|34169.2|34166.8|31
1650648060000|2022-04-22 17:21:00|34170.2|34167.8|34172.7|34170.3|34174.7|34172.3|34166.7|34164.3|42
1650648070000|2022-04-22 17:21:10|34172.2|34169.8|34168.2|34165.8|34174.2|34171.8|34167.7|34165.3|22
1650648080000|2022-04-22 17:21:20|34168.7|34166.3|34167.7|34165.3|34170.7|34168.3|34165.7|34163.3|46
1650648090000|2022-04-22 17:21:30|34167.2|34164.8|34161.2|34158.8|34168.2|34165.8|34157.7|34155.3|129
1650648100000|2022-04-22 17:21:40|34161.7|34159.3|34158.2|34155.8|34162.2|34159.8|34157.7|34155.3|80
1650648110000|2022-04-22 17:21:50|34157.7|34155.3|34157.2|34154.8|34159.2|34156.8|34154.7|34152.3|125
1650648120000|2022-04-22 17:22:00|34155.7|34153.3|34158.7|34156.3|34161.7|34159.3|34155.7|34153.3|148
1650648130000|2022-04-22 17:22:10|34159.2|34156.8|34158.7|34156.3|34163.7|34161.3|34155.7|34153.3|66
1650648140000|2022-04-22 17:22:20|34159.2|34156.8|34148.2|34145.8|34160.2|34157.8|34146.7|34144.3|173
1650648150000|2022-04-22 17:22:30|34148.7|34146.3|34143.7|34141.3|34148.7|34146.3|34143.7|34141.3|79
1650648160000|2022-04-22 17:22:40|34144.2|34141.8|34144.7|34142.3|34147.7|34145.3|34142.7|34140.3|27
1650648170000|2022-04-22 17:22:50|34145.2|34142.8|34140.2|34137.8|34145.2|34142.8|34138.7|34136.3|48
1650648180000|2022-04-22 17:23:00|34139.7|34137.3|34136.7|34134.3|34141.2|34138.8|34136.2|34133.8|64
1650648190000|2022-04-22 17:23:10|34137.2|34134.8|34138.2|34135.8|34140.7|34138.3|34136.2|34133.8|43
1650648200000|2022-04-22 17:23:20|34139.7|34137.3|34142.7|34140.3|34143.2|34140.8|34136.2|34133.8|50
1650648210000|2022-04-22 17:23:30|34143.2|34140.8|34145.7|34143.3|34146.2|34143.8|34142.2|34139.8|27
1650648220000|2022-04-22 17:23:40|34146.2|34143.8|34147.7|34145.3|34148.2|34145.8|34144.7|34142.3|14
1650648230000|2022-04-22 17:23:50|34148.2|34145.8|34152.7|34150.3|34153.7|34151.3|34148.2|34145.8|83
1650648240000|2022-04-22 17:24:00|34152.2|34149.8|34154.2|34151.8|34155.2|34152.8|34149.7|34147.3|47
1650648250000|2022-04-22 17:24:10|34153.7|34151.3|34148.7|34146.3|34154.2|34151.8|34148.2|34145.8|26
1650648260000|2022-04-22 17:24:20|34148.2|34145.8|34141.7|34139.3|34148.7|34146.3|34141.7|34139.3|35
1650648270000|2022-04-22 17:24:30|34141.2|34138.8|34146.2|34143.8|34146.2|34143.8|34140.2|34137.8|54
1650648280000|2022-04-22 17:24:40|34146.7|34144.3|34150.7|34148.3|34151.7|34149.3|34145.7|34143.3|43
1650648290000|2022-04-22 17:24:50|34151.2|34148.8|34149.7|34147.3|34152.2|34149.8|34148.7|34146.3|22
1650648300000|2022-04-22 17:25:00|34149.2|34146.8|34150.7|34148.3|34151.7|34149.3|34147.7|34145.3|13
1650648310000|2022-04-22 17:25:10|34150.2|34147.8|34150.2|34147.8|34151.2|34148.8|34146.7|34144.3|7
1650648320000|2022-04-22 17:25:20|34149.7|34147.3|34148.7|34146.3|34150.2|34147.8|34147.2|34144.8|12
1650648330000|2022-04-22 17:25:30|34149.2|34146.8|34149.2|34146.8|34150.2|34147.8|34146.7|34144.3|17
1650648340000|2022-04-22 17:25:40|34148.7|34146.3|34149.7|34147.3|34151.2|34148.8|34145.2|34142.8|24
1650648350000|2022-04-22 17:25:50|34149.2|34146.8|34147.7|34145.3|34149.7|34147.3|34146.7|34144.3|13
1650648360000|2022-04-22 17:26:00|34148.2|34145.8|34148.7|34146.3|34148.7|34146.3|34145.2|34142.8|10
1650648370000|2022-04-22 17:26:10|34148.2|34145.8|34151.7|34149.3|34152.2|34149.8|34148.2|34145.8|49
1650648380000|2022-04-22 17:26:20|34151.2|34148.8|34146.7|34144.3|34151.7|34149.3|34146.2|34143.8|15
1650648390000|2022-04-22 17:26:30|34146.2|34143.8|34146.7|34144.3|34148.7|34146.3|34145.2|34142.8|10
1650648400000|2022-04-22 17:26:40|34147.2|34144.8|34152.7|34150.3|34154.7|34152.3|34146.7|34144.3|20
1650648410000|2022-04-22 17:26:50|34152.2|34149.8|34152.2|34149.8|34154.2|34151.8|34151.7|34149.3|11
1650648420000|2022-04-22 17:27:00|34152.7|34150.3|34159.7|34157.3|34159.7|34157.3|34150.2|34147.8|56
1650648430000|2022-04-22 17:27:10|34160.2|34157.8|34160.7|34158.3|34162.2|34159.8|34158.2|34155.8|56
1650648440000|2022-04-22 17:27:20|34161.2|34158.8|34162.7|34160.3|34165.2|34162.8|34160.7|34158.3|17
1650648450000|2022-04-22 17:27:30|34162.2|34159.8|34166.7|34164.3|34167.7|34165.3|34162.2|34159.8|52
1650648460000|2022-04-22 17:27:40|34167.2|34164.8|34172.7|34170.3|34173.2|34170.8|34166.7|34164.3|31
1650648470000|2022-04-22 17:27:50|34173.2|34170.8|34172.7|34170.3|34177.2|34174.8|34171.2|34168.8|69
1650648480000|2022-04-22 17:28:00|34172.2|34169.8|34172.7|34170.3|34176.2|34173.8|34172.2|34169.8|21
1650648490000|2022-04-22 17:28:10|34172.2|34169.8|34176.2|34173.8|34178.7|34176.3|34172.2|34169.8|32
1650648500000|2022-04-22 17:28:20|34175.7|34173.3|34178.2|34175.8|34183.2|34180.8|34175.7|34173.3|41
1650648510000|2022-04-22 17:28:30|34177.7|34175.3|34180.2|34177.8|34183.2|34180.8|34175.7|34173.3|28
1650648520000|2022-04-22 17:28:40|34179.7|34177.3|34180.7|34178.3|34182.7|34180.3|34178.7|34176.3|38
1650648530000|2022-04-22 17:28:50|34180.2|34177.8|34176.2|34173.8|34181.2|34178.8|34175.7|34173.3|28
1650648540000|2022-04-22 17:29:00|34176.7|34174.3|34182.7|34180.3|34183.7|34181.3|34172.7|34170.3|39
1650648550000|2022-04-22 17:29:10|34182.2|34179.8|34186.7|34184.3|34187.2|34184.8|34182.2|34179.8|71
1650648560000|2022-04-22 17:29:20|34187.2|34184.8|34190.2|34187.8|34191.7|34189.3|34185.7|34183.3|69
1650648570000|2022-04-22 17:29:30|34189.7|34187.3|34185.2|34182.8|34190.2|34187.8|34184.7|34182.3|27
1650648580000|2022-04-22 17:29:40|34185.7|34183.3|34179.7|34177.3|34185.7|34183.3|34178.2|34175.8|28
1650648590000|2022-04-22 17:29:50|34179.2|34176.8|34180.7|34178.3|34181.2|34178.8|34176.7|34174.3|16
1650648600000|2022-04-22 17:30:00|34180.2|34177.8|34170.2|34167.8|34180.2|34177.8|34166.7|34164.3|52
1650648610000|2022-04-22 17:30:10|34169.7|34167.3|34169.7|34167.3|34169.7|34167.3|34165.2|34162.8|24
1650648620000|2022-04-22 17:30:20|34167.2|34164.8|34171.2|34168.8|34174.7|34172.3|34166.7|34164.3|27
1650648630000|2022-04-22 17:30:30|34170.7|34168.3|34170.7|34168.3|34175.7|34173.3|34168.7|34166.3|76
1650648640000|2022-04-22 17:30:40|34170.2|34167.8|34167.2|34164.8|34171.7|34169.3|34166.7|34164.3|8
1650648650000|2022-04-22 17:30:50|34166.7|34164.3|34162.7|34160.3|34166.7|34164.3|34162.2|34159.8|18
1650648660000|2022-04-22 17:31:00|34162.2|34159.8|34163.2|34160.8|34165.2|34162.8|34158.2|34155.8|54
1650648670000|2022-04-22 17:31:10|34162.7|34160.3|34157.2|34154.8|34165.7|34163.3|34157.2|34154.8|48
1650648680000|2022-04-22 17:31:20|34155.7|34153.3|34160.2|34157.8|34161.2|34158.8|34155.7|34153.3|27
1650648690000|2022-04-22 17:31:30|34159.7|34157.3|34161.7|34159.3|34162.7|34160.3|34158.2|34155.8|17
1650648700000|2022-04-22 17:31:40|34162.2|34159.8|34159.7|34157.3|34164.7|34162.3|34158.7|34156.3|44
1650648710000|2022-04-22 17:31:50|34159.2|34156.8|34163.7|34161.3|34163.7|34161.3|34157.2|34154.8|13
1650648720000|2022-04-22 17:32:00|34163.2|34160.8|34170.7|34168.3|34172.2|34169.8|34158.7|34156.3|46
1650648730000|2022-04-22 17:32:10|34170.2|34167.8|34169.2|34166.8|34172.2|34169.8|34168.2|34165.8|25
1650648740000|2022-04-22 17:32:20|34168.7|34166.3|34171.7|34169.3|34174.2|34171.8|34168.7|34166.3|29
1650648750000|2022-04-22 17:32:30|34172.2|34169.8|34173.7|34171.3|34174.7|34172.3|34170.2|34167.8|21
1650648760000|2022-04-22 17:32:40|34174.2|34171.8|34174.7|34172.3|34179.2|34176.8|34173.7|34171.3|16
1650648770000|2022-04-22 17:32:50|34174.2|34171.8|34174.2|34171.8|34177.2|34174.8|34172.2|34169.8|26
1650648780000|2022-04-22 17:33:00|34173.2|34170.8|34172.7|34170.3|34173.7|34171.3|34165.7|34163.3|49
1650648790000|2022-04-22 17:33:10|34173.2|34170.8|34167.7|34165.3|34173.2|34170.8|34166.7|34164.3|8
1650648800000|2022-04-22 17:33:20|34168.2|34165.8|34168.2|34165.8|34170.7|34168.3|34167.7|34165.3|12
1650648810000|2022-04-22 17:33:30|34169.2|34166.8|34169.2|34166.8|34174.7|34172.3|34168.2|34165.8|37
1650648820000|2022-04-22 17:33:40|34170.2|34167.8|34164.7|34162.3|34170.2|34167.8|34163.7|34161.3|36
1650648830000|2022-04-22 17:33:50|34164.2|34161.8|34165.7|34163.3|34166.2|34163.8|34163.2|34160.8|19
1650648840000|2022-04-22 17:34:00|34165.2|34162.8|34163.7|34161.3|34167.2|34164.8|34160.7|34158.3|27
1650648850000|2022-04-22 17:34:10|34164.2|34161.8|34170.2|34167.8|34171.2|34168.8|34163.7|34161.3|33
1650648860000|2022-04-22 17:34:20|34169.7|34167.3|34173.2|34170.8|34173.2|34170.8|34168.7|34166.3|31
1650648870000|2022-04-22 17:34:30|34172.7|34170.3|34163.7|34161.3|34173.2|34170.8|34163.7|34161.3|23
1650648880000|2022-04-22 17:34:40|34164.2|34161.8|34159.7|34157.3|34164.2|34161.8|34158.7|34156.3|19
1650648890000|2022-04-22 17:34:50|34160.2|34157.8|34156.7|34154.3|34160.2|34157.8|34156.2|34153.8|54
1650648900000|2022-04-22 17:35:00|34156.2|34153.8|34150.7|34148.3|34157.7|34155.3|34150.7|34148.3|40
1650648910000|2022-04-22 17:35:10|34151.2|34148.8|34147.7|34145.3|34151.7|34149.3|34145.7|34143.3|62
1650648920000|2022-04-22 17:35:20|34148.2|34145.8|34148.2|34145.8|34150.7|34148.3|34145.7|34143.3|71
1650648930000|2022-04-22 17:35:30|34146.7|34144.3|34151.7|34149.3|34151.7|34149.3|34144.2|34141.8|40
1650648940000|2022-04-22 17:35:40|34150.2|34147.8|34147.2|34144.8|34150.7|34148.3|34145.7|34143.3|33
1650648950000|2022-04-22 17:35:50|34146.7|34144.3|34147.7|34145.3|34148.7|34146.3|34145.7|34143.3|10
1650648960000|2022-04-22 17:36:00|34148.7|34146.3|34149.2|34146.8|34151.2|34148.8|34147.7|34145.3|13
1650648970000|2022-04-22 17:36:10|34150.7|34148.3|34153.7|34151.3|34155.7|34153.3|34150.7|34148.3|24
1650648980000|2022-04-22 17:36:20|34153.2|34150.8|34151.7|34149.3|34154.7|34152.3|34150.7|34148.3|23
1650648990000|2022-04-22 17:36:30|34152.2|34149.8|34150.7|34148.3|34153.2|34150.8|34150.7|34148.3|14
1650649000000|2022-04-22 17:36:40|34150.2|34147.8|34144.2|34141.8|34150.7|34148.3|34143.7|34141.3|20
1650649010000|2022-04-22 17:36:50|34145.7|34143.3|34144.2|34141.8|34147.2|34144.8|34143.2|34140.8|23
1650649020000|2022-04-22 17:37:00|34144.7|34142.3|34143.2|34140.8|34146.7|34144.3|34142.7|34140.3|24
1650649030000|2022-04-22 17:37:10|34142.7|34140.3|34137.7|34135.3|34143.2|34140.8|34137.7|34135.3|29
1650649040000|2022-04-22 17:37:20|34138.2|34135.8|34134.2|34131.8|34138.7|34136.3|34134.2|34131.8|40
1650649050000|2022-04-22 17:37:30|34133.7|34131.3|34131.7|34129.3|34134.7|34132.3|34130.7|34128.3|71
1650649060000|2022-04-22 17:37:40|34130.7|34128.3|34133.7|34131.3|34134.7|34132.3|34130.2|34127.8|42
1650649070000|2022-04-22 17:37:50|34134.2|34131.8|34134.7|34132.3|34136.2|34133.8|34131.2|34128.8|54
1650649080000|2022-04-22 17:38:00|34134.2|34131.8|34132.7|34130.3|34136.2|34133.8|34132.7|34130.3|22
1650649090000|2022-04-22 17:38:10|34133.2|34130.8|34132.2|34129.8|34134.7|34132.3|34131.2|34128.8|34
1650649100000|2022-04-22 17:38:20|34132.7|34130.3|34131.7|34129.3|34134.2|34131.8|34129.2|34126.8|27
1650649110000|2022-04-22 17:38:30|34132.2|34129.8|34138.7|34136.3|34140.2|34137.8|34131.7|34129.3|27
1650649120000|2022-04-22 17:38:40|34138.2|34135.8|34139.2|34136.8|34143.2|34140.8|34138.2|34135.8|37
1650649130000|2022-04-22 17:38:50|34138.7|34136.3|34138.7|34136.3|34140.2|34137.8|34137.2|34134.8|17
1650649140000|2022-04-22 17:39:00|34139.7|34137.3|34137.2|34134.8|34141.7|34139.3|34136.2|34133.8|37
1650649150000|2022-04-22 17:39:10|34139.2|34136.8|34138.2|34135.8|34140.7|34138.3|34136.2|34133.8|13
1650649160000|2022-04-22 17:39:20|34138.7|34136.3|34136.2|34133.8|34138.7|34136.3|34134.7|34132.3|14
1650649170000|2022-04-22 17:39:30|34135.7|34133.3|34135.7|34133.3|34137.2|34134.8|34133.7|34131.3|14
1650649180000|2022-04-22 17:39:40|34136.2|34133.8|34133.2|34130.8|34136.7|34134.3|34132.2|34129.8|19
1650649190000|2022-04-22 17:39:50|34132.7|34130.3|34133.2|34130.8|34134.2|34131.8|34131.2|34128.8|14
1650649200000|2022-04-22 17:40:00|34132.7|34130.3|34126.2|34123.8|34133.7|34131.3|34125.2|34122.8|101
1650649210000|2022-04-22 17:40:10|34125.7|34123.3|34123.2|34120.8|34126.2|34123.8|34120.2|34117.8|132
1650649220000|2022-04-22 17:40:20|34122.7|34120.3|34117.7|34115.3|34122.7|34120.3|34115.2|34112.8|135
1650649230000|2022-04-22 17:40:30|34117.2|34114.8|34119.7|34117.3|34121.2|34118.8|34115.7|34113.3|56
1650649240000|2022-04-22 17:40:40|34119.2|34116.8|34120.2|34117.8|34120.2|34117.8|34115.2|34112.8|49
1650649250000|2022-04-22 17:40:50|34119.7|34117.3|34119.2|34116.8|34121.2|34118.8|34118.2|34115.8|31
1650649260000|2022-04-22 17:41:00|34118.7|34116.3|34121.7|34119.3|34123.7|34121.3|34117.2|34114.8|39
1650649270000|2022-04-22 17:41:10|34122.2|34119.8|34110.7|34108.3|34122.7|34120.3|34102.7|34100.3|435
1650649280000|2022-04-22 17:41:20|34111.2|34108.8|34114.2|34111.8|34118.2|34115.8|34110.2|34107.8|95
1650649290000|2022-04-22 17:41:30|34114.7|34112.3|34118.7|34116.3|34121.2|34118.8|34114.2|34111.8|67
1650649300000|2022-04-22 17:41:40|34118.2|34115.8|34116.2|34113.8|34119.2|34116.8|34114.7|34112.3|34
1650649310000|2022-04-22 17:41:50|34117.7|34115.3|34117.7|34115.3|34118.2|34115.8|34115.7|34113.3|17
1650649320000|2022-04-22 17:42:00|34117.2|34114.8|34123.2|34120.8|34124.7|34122.3|34116.2|34113.8|62
1650649330000|2022-04-22 17:42:10|34123.7|34121.3|34121.2|34118.8|34126.2|34123.8|34121.2|34118.8|19
1650649340000|2022-04-22 17:42:20|34119.7|34117.3|34123.2|34120.8|34123.7|34121.3|34119.7|34117.3|19
1650649350000|2022-04-22 17:42:30|34122.7|34120.3|34123.7|34121.3|34125.7|34123.3|34119.7|34117.3|28
1650649360000|2022-04-22 17:42:40|34123.2|34120.8|34124.2|34121.8|34125.2|34122.8|34120.2|34117.8|21
1650649370000|2022-04-22 17:42:50|34124.7|34122.3|34128.7|34126.3|34130.2|34127.8|34122.7|34120.3|36
1650649380000|2022-04-22 17:43:00|34128.2|34125.8|34130.7|34128.3|34133.7|34131.3|34128.2|34125.8|67
1650649390000|2022-04-22 17:43:10|34131.2|34128.8|34136.2|34133.8|34142.2|34139.8|34129.2|34126.8|214
1650649400000|2022-04-22 17:43:20|34136.7|34134.3|34136.7|34134.3|34140.2|34137.8|34135.7|34133.3|33
1650649410000|2022-04-22 17:43:30|34135.7|34133.3|34137.7|34135.3|34143.7|34141.3|34135.7|34133.3|59
1650649420000|2022-04-22 17:43:40|34138.2|34135.8|34142.7|34140.3|34145.7|34143.3|34138.2|34135.8|64
1650649430000|2022-04-22 17:43:50|34142.2|34139.8|34142.2|34139.8|34145.7|34143.3|34139.2|34136.8|66
1650649440000|2022-04-22 17:44:00|34139.7|34137.3|34136.2|34133.8|34142.2|34139.8|34134.2|34131.8|58
1650649450000|2022-04-22 17:44:10|34135.7|34133.3|34140.7|34138.3|34141.2|34138.8|34135.2|34132.8|33
1650649460000|2022-04-22 17:44:20|34141.2|34138.8|34147.7|34145.3|34147.7|34145.3|34140.7|34138.3|31
1650649470000|2022-04-22 17:44:30|34147.2|34144.8|34146.2|34143.8|34147.7|34145.3|34144.2|34141.8|43
1650649480000|2022-04-22 17:44:40|34146.7|34144.3|34144.7|34142.3|34149.2|34146.8|34143.2|34140.8|42
1650649490000|2022-04-22 17:44:50|34144.2|34141.8|34143.7|34141.3|34149.2|34146.8|34143.2|34140.8|23
1650649500000|2022-04-22 17:45:00|34143.2|34140.8|34150.2|34147.8|34150.7|34148.3|34140.2|34137.8|52
1650649510000|2022-04-22 17:45:10|34151.2|34148.8|34150.7|34148.3|34152.2|34149.8|34148.2|34145.8|37
1650649520000|2022-04-22 17:45:20|34151.2|34148.8|34148.2|34145.8|34156.2|34153.8|34147.7|34145.3|39
1650649530000|2022-04-22 17:45:30|34148.7|34146.3|34148.7|34146.3|34151.2|34148.8|34147.7|34145.3|21
1650649540000|2022-04-22 17:45:40|34149.2|34146.8|34144.2|34141.8|34149.7|34147.3|34142.2|34139.8|38
1650649550000|2022-04-22 17:45:50|34143.7|34141.3|34138.7|34136.3|34144.7|34142.3|34138.7|34136.3|33
1650649560000|2022-04-22 17:46:00|34138.2|34135.8|34135.2|34132.8|34138.2|34135.8|34134.2|34131.8|24
1650649570000|2022-04-22 17:46:10|34135.7|34133.3|34136.7|34134.3|34138.2|34135.8|34135.2|34132.8|4
1650649580000|2022-04-22 17:46:20|34136.2|34133.8|34137.7|34135.3|34137.7|34135.3|34133.7|34131.3|17
1650649590000|2022-04-22 17:46:30|34138.2|34135.8|34142.7|34140.3|34143.7|34141.3|34137.7|34135.3|5
1650649600000|2022-04-22 17:46:40|34142.2|34139.8|34146.7|34144.3|34148.7|34146.3|34142.2|34139.8|20
1650649610000|2022-04-22 17:46:50|34146.2|34143.8|34142.7|34140.3|34147.7|34145.3|34141.2|34138.8|43
1650649620000|2022-04-22 17:47:00|34142.2|34139.8|34135.7|34133.3|34142.2|34139.8|34135.2|34132.8|25
1650649630000|2022-04-22 17:47:10|34135.2|34132.8|34135.7|34133.3|34139.7|34137.3|34135.2|34132.8|23
1650649640000|2022-04-22 17:47:20|34135.2|34132.8|34141.7|34139.3|34144.2|34141.8|34134.7|34132.3|21
1650649650000|2022-04-22 17:47:30|34142.2|34139.8|34135.2|34132.8|34142.7|34140.3|34135.2|34132.8|11
1650649660000|2022-04-22 17:47:40|34135.7|34133.3|34132.7|34130.3|34135.7|34133.3|34130.7|34128.3|31
1650649670000|2022-04-22 17:47:50|34132.2|34129.8|34131.7|34129.3|34134.2|34131.8|34131.2|34128.8|15
1650649680000|2022-04-22 17:48:00|34132.2|34129.8|34132.2|34129.8|34134.7|34132.3|34131.2|34128.8|12
1650649690000|2022-04-22 17:48:10|34132.7|34130.3|34133.7|34131.3|34133.7|34131.3|34128.2|34125.8|44
1650649700000|2022-04-22 17:48:20|34134.2|34131.8|34136.7|34134.3|34139.2|34136.8|34134.2|34131.8|27
1650649710000|2022-04-22 17:48:30|34136.2|34133.8|34135.2|34132.8|34137.7|34135.3|34134.2|34131.8|22
1650649720000|2022-04-22 17:48:40|34134.7|34132.3|34131.2|34128.8|34137.2|34134.8|34130.7|34128.3|16
1650649730000|2022-04-22 17:48:50|34130.7|34128.3|34128.7|34126.3|34131.2|34128.8|34128.7|34126.3|23
1650649740000|2022-04-22 17:49:00|34129.2|34126.8|34131.2|34128.8|34133.2|34130.8|34127.7|34125.3|33
1650649750000|2022-04-22 17:49:10|34131.7|34129.3|34128.2|34125.8|34131.7|34129.3|34127.2|34124.8|12
1650649760000|2022-04-22 17:49:20|34127.7|34125.3|34132.2|34129.8|34134.7|34132.3|34127.2|34124.8|23
1650649770000|2022-04-22 17:49:30|34132.7|34130.3|34130.7|34128.3|34133.7|34131.3|34129.2|34126.8|28
1650649780000|2022-04-22 17:49:40|34131.2|34128.8|34130.7|34128.3|34131.7|34129.3|34127.2|34124.8|7
1650649790000|2022-04-22 17:49:50|34130.2|34127.8|34129.7|34127.3|34133.2|34130.8|34128.2|34125.8|11
1650649800000|2022-04-22 17:50:00|34130.2|34127.8|34125.7|34123.3|34130.2|34127.8|34122.7|34120.3|41
1650649810000|2022-04-22 17:50:10|34125.2|34122.8|34118.2|34115.8|34125.2|34122.8|34118.2|34115.8|52
1650649820000|2022-04-22 17:50:20|34117.7|34115.3|34116.7|34114.3|34118.7|34116.3|34115.2|34112.8|64
1650649830000|2022-04-22 17:50:30|34116.2|34113.8|34118.7|34116.3|34120.7|34118.3|34116.2|34113.8|21
1650649840000|2022-04-22 17:50:40|34118.2|34115.8|34120.2|34117.8|34120.7|34118.3|34115.2|34112.8|20
1650649850000|2022-04-22 17:50:50|34120.7|34118.3|34121.2|34118.8|34123.2|34120.8|34119.7|34117.3|19
1650649860000|2022-04-22 17:51:00|34120.7|34118.3|34119.2|34116.8|34120.7|34118.3|34116.7|34114.3|15
1650649870000|2022-04-22 17:51:10|34119.7|34117.3|34122.7|34120.3|34125.2|34122.8|34119.7|34117.3|33
1650649880000|2022-04-22 17:51:20|34123.2|34120.8|34125.2|34122.8|34127.2|34124.8|34123.2|34120.8|18
1650649890000|2022-04-22 17:51:30|34124.7|34122.3|34123.2|34120.8|34127.2|34124.8|34123.2|34120.8|19
1650649900000|2022-04-22 17:51:40|34123.7|34121.3|34121.2|34118.8|34123.7|34121.3|34121.2|34118.8|5
1650649910000|2022-04-22 17:51:50|34121.7|34119.3|34124.7|34122.3|34124.7|34122.3|34121.7|34119.3|4
1650649920000|2022-04-22 17:52:00|34125.2|34122.8|34126.7|34124.3|34128.7|34126.3|34123.2|34120.8|17
1650649930000|2022-04-22 17:52:10|34127.2|34124.8|34128.2|34125.8|34132.2|34129.8|34126.2|34123.8|51
1650649940000|2022-04-22 17:52:20|34128.7|34126.3|34124.7|34122.3|34128.7|34126.3|34122.2|34119.8|21
1650649950000|2022-04-22 17:52:30|34124.2|34121.8|34116.2|34113.8|34124.2|34121.8|34116.2|34113.8|49
1650649960000|2022-04-22 17:52:40|34115.7|34113.3|34117.2|34114.8|34117.7|34115.3|34115.2|34112.8|35
1650649970000|2022-04-22 17:52:50|34116.7|34114.3|34111.2|34108.8|34117.7|34115.3|34110.2|34107.8|76
1650649980000|2022-04-22 17:53:00|34110.7|34108.3|34102.2|34099.8|34110.7|34108.3|34101.2|34098.8|170
1650649990000|2022-04-22 17:53:10|34101.7|34099.3|34095.7|34093.3|34101.7|34099.3|34091.7|34089.3|270
1650650000000|2022-04-22 17:53:20|34096.2|34093.8|34096.2|34093.8|34098.2|34095.8|34093.7|34091.3|47
1650650010000|2022-04-22 17:53:30|34095.7|34093.3|34096.2|34093.8|34097.2|34094.8|34094.2|34091.8|28
1650650020000|2022-04-22 17:53:40|34096.7|34094.3|34098.7|34096.3|34099.2|34096.8|34095.7|34093.3|15
1650650030000|2022-04-22 17:53:50|34098.2|34095.8|34096.7|34094.3|34098.2|34095.8|34094.2|34091.8|12
1650650040000|2022-04-22 17:54:00|34096.2|34093.8|34092.7|34090.3|34096.2|34093.8|34092.2|34089.8|35
1650650050000|2022-04-22 17:54:10|34093.2|34090.8|34090.7|34088.3|34093.2|34090.8|34087.2|34084.8|83
1650650060000|2022-04-22 17:54:20|34090.2|34087.8|34091.2|34088.8|34093.2|34090.8|34090.2|34087.8|98
1650650070000|2022-04-22 17:54:30|34090.7|34088.3|34092.7|34090.3|34092.7|34090.3|34090.7|34088.3|15
1650650080000|2022-04-22 17:54:40|34092.2|34089.8|34091.7|34089.3|34092.7|34090.3|34091.2|34088.8|7
1650650090000|2022-04-22 17:54:50|34091.2|34088.8|34082.7|34080.3|34091.7|34089.3|34082.2|34079.8|156
1650650100000|2022-04-22 17:55:00|34083.2|34080.8|34087.7|34085.3|34087.7|34085.3|34079.7|34077.3|414
1650650110000|2022-04-22 17:55:10|34088.7|34086.3|34093.2|34090.8|34094.2|34091.8|34088.2|34085.8|81
1650650120000|2022-04-22 17:55:20|34092.2|34089.8|34093.7|34091.3|34095.2|34092.8|34086.7|34084.3|100
1650650130000|2022-04-22 17:55:30|34094.2|34091.8|34093.7|34091.3|34095.7|34093.3|34092.7|34090.3|32
1650650140000|2022-04-22 17:55:40|34093.2|34090.8|34096.2|34093.8|34096.7|34094.3|34092.2|34089.8|29
1650650150000|2022-04-22 17:55:50|34095.2|34092.8|34094.7|34092.3|34096.7|34094.3|34093.7|34091.3|17
1650650160000|2022-04-22 17:56:00|34095.2|34092.8|34091.7|34089.3|34095.2|34092.8|34089.7|34087.3|35
1650650170000|2022-04-22 17:56:10|34092.2|34089.8|34095.7|34093.3|34096.7|34094.3|34091.7|34089.3|18
1650650180000|2022-04-22 17:56:20|34095.2|34092.8|34090.7|34088.3|34096.2|34093.8|34089.7|34087.3|34
1650650190000|2022-04-22 17:56:30|34090.2|34087.8|34089.7|34087.3|34091.7|34089.3|34089.2|34086.8|28
1650650200000|2022-04-22 17:56:40|34089.2|34086.8|34087.7|34085.3|34089.2|34086.8|34086.2|34083.8|26
1650650210000|2022-04-22 17:56:50|34088.2|34085.8|34086.2|34083.8|34089.7|34087.3|34086.2|34083.8|25
1650650220000|2022-04-22 17:57:00|34085.7|34083.3|34091.7|34089.3|34091.7|34089.3|34085.2|34082.8|33
1650650230000|2022-04-22 17:57:10|34092.2|34089.8|34090.7|34088.3|34093.7|34091.3|34088.7|34086.3|25
1650650240000|2022-04-22 17:57:20|34090.2|34087.8|34092.7|34090.3|34093.2|34090.8|34090.2|34087.8|14
1650650250000|2022-04-22 17:57:30|34092.2|34089.8|34087.7|34085.3|34092.2|34089.8|34086.7|34084.3|38
1650650260000|2022-04-22 17:57:40|34088.2|34085.8|34093.2|34090.8|34093.2|34090.8|34087.7|34085.3|19
1650650270000|2022-04-22 17:57:50|34093.7|34091.3|34088.7|34086.3|34093.7|34091.3|34088.2|34085.8|20
1650650280000|2022-04-22 17:58:00|34088.2|34085.8|34092.2|34089.8|34092.2|34089.8|34086.2|34083.8|28
1650650290000|2022-04-22 17:58:10|34092.7|34090.3|34091.2|34088.8|34092.7|34090.3|34089.7|34087.3|38
1650650300000|2022-04-22 17:58:20|34091.7|34089.3|34090.7|34088.3|34094.2|34091.8|34090.7|34088.3|19
1650650310000|2022-04-22 17:58:30|34091.2|34088.8|34090.7|34088.3|34093.2|34090.8|34089.7|34087.3|34
1650650320000|2022-04-22 17:58:40|34091.2|34088.8|34094.7|34092.3|34095.2|34092.8|34090.2|34087.8|36
1650650330000|2022-04-22 17:58:50|34095.2|34092.8|34093.7|34091.3|34095.2|34092.8|34092.7|34090.3|14
1650650340000|2022-04-22 17:59:00|34093.2|34090.8|34091.7|34089.3|34094.2|34091.8|34091.2|34088.8|20
1650650350000|2022-04-22 17:59:10|34091.2|34088.8|34087.7|34085.3|34091.7|34089.3|34086.7|34084.3|19
1650650360000|2022-04-22 17:59:20|34088.2|34085.8|34093.7|34091.3|34093.7|34091.3|34087.2|34084.8|29
1650650370000|2022-04-22 17:59:30|34093.2|34090.8|34097.7|34095.3|34100.2|34097.8|34093.2|34090.8|66
1650650380000|2022-04-22 17:59:40|34097.2|34094.8|34090.2|34087.8|34097.7|34095.3|34089.2|34086.8|51
1650650390000|2022-04-22 17:59:50|34088.2|34085.8|34075.7|34073.3|34088.2|34085.8|34074.7|34072.3|192
1650650400000|2022-04-22 18:00:00|34075.2|34072.8|34056.2|34053.8|34075.2|34072.8|34056.2|34053.8|399
1650650410000|2022-04-22 18:00:10|34056.7|34054.3|34057.7|34055.3|34059.2|34056.8|34053.7|34051.3|188
1650650420000|2022-04-22 18:00:20|34058.2|34055.8|34058.2|34055.8|34058.2|34055.8|34054.7|34052.3|104
1650650430000|2022-04-22 18:00:30|34057.7|34055.3|34070.7|34068.3|34072.2|34069.8|34056.7|34054.3|122
1650650440000|2022-04-22 18:00:40|34070.2|34067.8|34064.2|34061.8|34071.2|34068.8|34063.2|34060.8|42
1650650450000|2022-04-22 18:00:50|34060.7|34058.3|34062.2|34059.8|34064.2|34061.8|34058.7|34056.3|42
1650650460000|2022-04-22 18:01:00|34062.7|34060.3|34072.2|34069.8|34072.2|34069.8|34062.7|34060.3|66
1650650470000|2022-04-22 18:01:10|34071.7|34069.3|34070.7|34068.3|34073.7|34071.3|34070.2|34067.8|45
1650650480000|2022-04-22 18:01:20|34070.2|34067.8|34064.7|34062.3|34071.2|34068.8|34063.2|34060.8|41
1650650490000|2022-04-22 18:01:30|34064.2|34061.8|34066.7|34064.3|34067.2|34064.8|34061.7|34059.3|18
1650650500000|2022-04-22 18:01:40|34067.2|34064.8|34068.7|34066.3|34072.7|34070.3|34067.2|34064.8|30
1650650510000|2022-04-22 18:01:50|34068.2|34065.8|34068.2|34065.8|34071.2|34068.8|34067.7|34065.3|14
1650650520000|2022-04-22 18:02:00|34067.7|34065.3|34065.2|34062.8|34068.7|34066.3|34064.2|34061.8|18
1650650530000|2022-04-22 18:02:10|34065.7|34063.3|34069.2|34066.8|34070.2|34067.8|34065.2|34062.8|13
1650650540000|2022-04-22 18:02:20|34068.2|34065.8|34067.7|34065.3|34068.7|34066.3|34065.2|34062.8|31
1650650550000|2022-04-22 18:02:30|34067.2|34064.8|34063.7|34061.3|34068.7|34066.3|34063.7|34061.3|18
1650650560000|2022-04-22 18:02:40|34064.2|34061.8|34061.2|34058.8|34066.2|34063.8|34060.7|34058.3|19
1650650570000|2022-04-22 18:02:50|34061.7|34059.3|34063.2|34060.8|34065.7|34063.3|34060.2|34057.8|30
1650650580000|2022-04-22 18:03:00|34063.7|34061.3|34063.2|34060.8|34064.2|34061.8|34060.2|34057.8|33
1650650590000|2022-04-22 18:03:10|34063.7|34061.3|34062.7|34060.3|34066.7|34064.3|34062.2|34059.8|29
1650650600000|2022-04-22 18:03:20|34063.2|34060.8|34062.7|34060.3|34064.7|34062.3|34061.7|34059.3|40
1650650610000|2022-04-22 18:03:30|34063.2|34060.8|34062.7|34060.3|34064.7|34062.3|34058.7|34056.3|33
1650650620000|2022-04-22 18:03:40|34062.2|34059.8|34062.7|34060.3|34063.2|34060.8|34060.7|34058.3|6
1650650630000|2022-04-22 18:03:50|34062.2|34059.8|34069.7|34067.3|34069.7|34067.3|34062.2|34059.8|31
1650650640000|2022-04-22 18:04:00|34069.2|34066.8|34067.2|34064.8|34071.2|34068.8|34065.7|34063.3|35
1650650650000|2022-04-22 18:04:10|34067.7|34065.3|34068.2|34065.8|34069.2|34066.8|34062.7|34060.3|29
1650650660000|2022-04-22 18:04:20|34067.7|34065.3|34065.7|34063.3|34068.2|34065.8|34064.7|34062.3|18
1650650670000|2022-04-22 18:04:30|34065.2|34062.8|34058.7|34056.3|34066.2|34063.8|34058.7|34056.3|29
1650650680000|2022-04-22 18:04:40|34058.2|34055.8|34054.2|34051.8|34059.7|34057.3|34054.2|34051.8|56
1650650690000|2022-04-22 18:04:50|34053.2|34050.8|34050.7|34048.3|34053.2|34050.8|34046.7|34044.3|97
1650650700000|2022-04-22 18:05:00|34051.2|34048.8|34056.7|34054.3|34056.7|34054.3|34049.2|34046.8|59
1650650710000|2022-04-22 18:05:10|34056.2|34053.8|34052.7|34050.3|34058.2|34055.8|34052.7|34050.3|27
1650650720000|2022-04-22 18:05:20|34053.2|34050.8|34058.2|34055.8|34058.7|34056.3|34052.2|34049.8|31
1650650730000|2022-04-22 18:05:30|34058.7|34056.3|34061.2|34058.8|34061.2|34058.8|34057.2|34054.8|31
1650650740000|2022-04-22 18:05:40|34060.7|34058.3|34058.7|34056.3|34065.7|34063.3|34058.2|34055.8|28
1650650750000|2022-04-22 18:05:50|34058.2|34055.8|34066.7|34064.3|34068.2|34065.8|34058.2|34055.8|62
1650650760000|2022-04-22 18:06:00|34066.2|34063.8|34068.2|34065.8|34068.7|34066.3|34064.7|34062.3|37
1650650770000|2022-04-22 18:06:10|34067.7|34065.3|34060.7|34058.3|34067.7|34065.3|34058.2|34055.8|52
1650650780000|2022-04-22 18:06:20|34060.2|34057.8|34067.2|34064.8|34067.7|34065.3|34059.2|34056.8|66
1650650790000|2022-04-22 18:06:30|34067.7|34065.3|34064.7|34062.3|34067.7|34065.3|34062.7|34060.3|32
1650650800000|2022-04-22 18:06:40|34065.2|34062.8|34076.2|34073.8|34077.7|34075.3|34065.2|34062.8|100
1650650810000|2022-04-22 18:06:50|34075.7|34073.3|34081.2|34078.8|34082.7|34080.3|34075.2|34072.8|70
1650650820000|2022-04-22 18:07:00|34081.7|34079.3|34081.7|34079.3|34083.2|34080.8|34079.7|34077.3|27
1650650830000|2022-04-22 18:07:10|34081.2|34078.8|34080.2|34077.8|34084.7|34082.3|34076.2|34073.8|43
1650650840000|2022-04-22 18:07:20|34079.7|34077.3|34080.2|34077.8|34080.7|34078.3|34074.2|34071.8|27
1650650850000|2022-04-22 18:07:30|34080.7|34078.3|34082.7|34080.3|34084.2|34081.8|34080.2|34077.8|21
1650650860000|2022-04-22 18:07:40|34083.2|34080.8|34087.2|34084.8|34087.7|34085.3|34082.7|34080.3|18
1650650870000|2022-04-22 18:07:50|34086.7|34084.3|34082.7|34080.3|34087.7|34085.3|34081.7|34079.3|28
1650650880000|2022-04-22 18:08:00|34083.2|34080.8|34077.7|34075.3|34085.2|34082.8|34077.7|34075.3|58
1650650890000|2022-04-22 18:08:10|34077.2|34074.8|34072.7|34070.3|34079.2|34076.8|34071.2|34068.8|71
1650650900000|2022-04-22 18:08:20|34072.2|34069.8|34067.7|34065.3|34072.2|34069.8|34066.7|34064.3|30
1650650910000|2022-04-22 18:08:30|34067.2|34064.8|34065.7|34063.3|34069.2|34066.8|34064.7|34062.3|33
1650650920000|2022-04-22 18:08:40|34065.2|34062.8|34058.7|34056.3|34065.2|34062.8|34057.2|34054.8|48
1650650930000|2022-04-22 18:08:50|34059.2|34056.8|34058.2|34055.8|34060.7|34058.3|34057.2|34054.8|13
1650650940000|2022-04-22 18:09:00|34058.7|34056.3|34060.7|34058.3|34061.7|34059.3|34056.2|34053.8|32
1650650950000|2022-04-22 18:09:10|34059.2|34056.8|34059.7|34057.3|34061.7|34059.3|34058.7|34056.3|22
1650650960000|2022-04-22 18:09:20|34060.2|34057.8|34058.2|34055.8|34062.2|34059.8|34056.7|34054.3|24
1650650970000|2022-04-22 18:09:30|34058.7|34056.3|34059.7|34057.3|34061.7|34059.3|34058.2|34055.8|8
1650650980000|2022-04-22 18:09:40|34059.2|34056.8|34058.7|34056.3|34062.2|34059.8|34058.2|34055.8|4
1650650990000|2022-04-22 18:09:50|34059.2|34056.8|34063.7|34061.3|34064.7|34062.3|34056.7|34054.3|41
1650651000000|2022-04-22 18:10:00|34063.2|34060.8|34059.2|34056.8|34063.7|34061.3|34058.7|34056.3|33
1650651010000|2022-04-22 18:10:10|34058.7|34056.3|34063.7|34061.3|34064.2|34061.8|34055.2|34052.8|26
1650651020000|2022-04-22 18:10:20|34064.2|34061.8|34067.2|34064.8|34070.7|34068.3|34063.7|34061.3|29
1650651030000|2022-04-22 18:10:30|34067.7|34065.3|34070.7|34068.3|34072.2|34069.8|34067.7|34065.3|18
1650651040000|2022-04-22 18:10:40|34071.2|34068.8|34068.7|34066.3|34072.2|34069.8|34067.7|34065.3|8
1650651050000|2022-04-22 18:10:50|34069.7|34067.3|34074.7|34072.3|34074.7|34072.3|34066.2|34063.8|32
1650651060000|2022-04-22 18:11:00|34075.2|34072.8|34069.7|34067.3|34075.2|34072.8|34069.2|34066.8|33
1650651070000|2022-04-22 18:11:10|34069.2|34066.8|34071.7|34069.3|34072.7|34070.3|34067.7|34065.3|35
1650651080000|2022-04-22 18:11:20|34072.2|34069.8|34075.7|34073.3|34076.2|34073.8|34071.7|34069.3|27
1650651090000|2022-04-22 18:11:30|34075.2|34072.8|34076.7|34074.3|34077.2|34074.8|34072.2|34069.8|21
1650651100000|2022-04-22 18:11:40|34076.2|34073.8|34070.2|34067.8|34077.2|34074.8|34070.2|34067.8|42
1650651110000|2022-04-22 18:11:50|34070.7|34068.3|34075.2|34072.8|34076.2|34073.8|34069.7|34067.3|21
1650651120000|2022-04-22 18:12:00|34074.7|34072.3|34064.7|34062.3|34075.2|34072.8|34064.7|34062.3|60
1650651130000|2022-04-22 18:12:10|34065.2|34062.8|34070.7|34068.3|34071.7|34069.3|34065.2|34062.8|37
1650651140000|2022-04-22 18:12:20|34070.2|34067.8|34069.7|34067.3|34072.7|34070.3|34067.7|34065.3|27
1650651150000|2022-04-22 18:12:30|34070.7|34068.3|34067.7|34065.3|34071.2|34068.8|34065.7|34063.3|26
1650651160000|2022-04-22 18:12:40|34067.2|34064.8|34063.7|34061.3|34067.7|34065.3|34062.2|34059.8|43
1650651170000|2022-04-22 18:12:50|34064.2|34061.8|34067.7|34065.3|34068.7|34066.3|34064.2|34061.8|23
1650651180000|2022-04-22 18:13:00|34068.2|34065.8|34065.2|34062.8|34068.7|34066.3|34063.7|34061.3|25
1650651190000|2022-04-22 18:13:10|34064.7|34062.3|34058.7|34056.3|34065.2|34062.8|34058.2|34055.8|27
1650651200000|2022-04-22 18:13:20|34059.2|34056.8|34061.7|34059.3|34061.7|34059.3|34059.2|34056.8|23
1650651210000|2022-04-22 18:13:30|34062.2|34059.8|34062.7|34060.3|34062.7|34060.3|34059.2|34056.8|19
1650651220000|2022-04-22 18:13:40|34062.2|34059.8|34058.2|34055.8|34063.2|34060.8|34058.2|34055.8|30
1650651230000|2022-04-22 18:13:50|34058.7|34056.3|34057.7|34055.3|34059.2|34056.8|34054.7|34052.3|27
1650651240000|2022-04-22 18:14:00|34057.2|34054.8|34054.7|34052.3|34057.2|34054.8|34054.2|34051.8|14
1650651250000|2022-04-22 18:14:10|34055.2|34052.8|34048.7|34046.3|34055.2|34052.8|34048.7|34046.3|58
1650651260000|2022-04-22 18:14:20|34049.2|34046.8|34047.7|34045.3|34050.2|34047.8|34046.2|34043.8|60
1650651270000|2022-04-22 18:14:30|34047.2|34044.8|34053.2|34050.8|34054.2|34051.8|34047.2|34044.8|31
1650651280000|2022-04-22 18:14:40|34052.2|34049.8|34053.7|34051.3|34057.7|34055.3|34051.7|34049.3|43
1650651290000|2022-04-22 18:14:50|34054.2|34051.8|34054.2|34051.8|34054.7|34052.3|34050.2|34047.8|23
1650651300000|2022-04-22 18:15:00|34053.7|34051.3|34047.7|34045.3|34053.7|34051.3|34047.2|34044.8|40
1650651310000|2022-04-22 18:15:10|34047.2|34044.8|34061.2|34058.8|34061.2|34058.8|34044.7|34042.3|110
1650651320000|2022-04-22 18:15:20|34059.7|34057.3|34058.7|34056.3|34062.2|34059.8|34057.7|34055.3|52
1650651330000|2022-04-22 18:15:30|34059.2|34056.8|34059.7|34057.3|34060.2|34057.8|34056.7|34054.3|77
1650651340000|2022-04-22 18:15:40|34060.2|34057.8|34057.7|34055.3|34061.2|34058.8|34056.7|34054.3|35
1650651350000|2022-04-22 18:15:50|34057.2|34054.8|34055.2|34052.8|34057.2|34054.8|34052.2|34049.8|23
1650651360000|2022-04-22 18:16:00|34054.2|34051.8|34047.7|34045.3|34054.7|34052.3|34046.2|34043.8|50
1650651370000|2022-04-22 18:16:10|34048.2|34045.8|34045.2|34042.8|34049.7|34047.3|34043.7|34041.3|74
1650651380000|2022-04-22 18:16:20|34044.7|34042.3|34047.7|34045.3|34048.2|34045.8|34040.7|34038.3|64
1650651390000|2022-04-22 18:16:30|34048.2|34045.8|34047.7|34045.3|34050.7|34048.3|34045.7|34043.3|15
1650651400000|2022-04-22 18:16:40|34046.7|34044.3|34049.7|34047.3|34049.7|34047.3|34045.7|34043.3|13
1650651410000|2022-04-22 18:16:50|34049.2|34046.8|34053.7|34051.3|34054.2|34051.8|34048.7|34046.3|22
1650651420000|2022-04-22 18:17:00|34054.2|34051.8|34059.7|34057.3|34061.2|34058.8|34052.7|34050.3|48
1650651430000|2022-04-22 18:17:10|34059.2|34056.8|34076.2|34073.8|34076.2|34073.8|34059.2|34056.8|165
1650651440000|2022-04-22 18:17:20|34076.7|34074.3|34075.2|34072.8|34076.7|34074.3|34069.7|34067.3|74
1650651450000|2022-04-22 18:17:30|34074.7|34072.3|34080.2|34077.8|34081.2|34078.8|34074.7|34072.3|48
1650651460000|2022-04-22 18:17:40|34080.7|34078.3|34099.2|34096.8|34099.2|34096.8|34080.2|34077.8|181
1650651470000|2022-04-22 18:17:50|34098.2|34095.8|34098.7|34096.3|34101.7|34099.3|34096.7|34094.3|138
1650651480000|2022-04-22 18:18:00|34098.2|34095.8|34099.7|34097.3|34105.2|34102.8|34096.7|34094.3|88
1650651490000|2022-04-22 18:18:10|34099.2|34096.8|34095.7|34093.3|34099.2|34096.8|34092.2|34089.8|67
1650651500000|2022-04-22 18:18:20|34095.2|34092.8|34093.7|34091.3|34097.2|34094.8|34091.2|34088.8|26
1650651510000|2022-04-22 18:18:30|34094.2|34091.8|34095.2|34092.8|34100.2|34097.8|34094.2|34091.8|23
1650651520000|2022-04-22 18:18:40|34095.7|34093.3|34098.2|34095.8|34098.2|34095.8|34095.2|34092.8|52
1650651530000|2022-04-22 18:18:50|34098.7|34096.3|34100.2|34097.8|34103.2|34100.8|34097.7|34095.3|44
1650651540000|2022-04-22 18:19:00|34099.7|34097.3|34108.2|34105.8|34108.2|34105.8|34099.2|34096.8|43
1650651550000|2022-04-22 18:19:10|34107.7|34105.3|34116.7|34114.3|34116.7|34114.3|34104.2|34101.8|91
1650651560000|2022-04-22 18:19:20|34116.2|34113.8|34127.2|34124.8|34129.7|34127.3|34116.2|34113.8|246
1650651570000|2022-04-22 18:19:30|34125.7|34123.3|34125.7|34123.3|34129.2|34126.8|34122.7|34120.3|79
1650651580000|2022-04-22 18:19:40|34127.2|34124.8|34128.7|34126.3|34128.7|34126.3|34124.2|34121.8|71
1650651590000|2022-04-22 18:19:50|34129.2|34126.8|34129.2|34126.8|34134.2|34131.8|34126.2|34123.8|102
1650651600000|2022-04-22 18:20:00|34128.7|34126.3|34118.7|34116.3|34130.2|34127.8|34118.7|34116.3|165
1650651610000|2022-04-22 18:20:10|34119.2|34116.8|34100.7|34098.3|34121.7|34119.3|34100.2|34097.8|145
1650651620000|2022-04-22 18:20:20|34100.2|34097.8|34103.2|34100.8|34105.2|34102.8|34100.2|34097.8|38
1650651630000|2022-04-22 18:20:30|34102.7|34100.3|34106.7|34104.3|34111.2|34108.8|34100.7|34098.3|85
1650651640000|2022-04-22 18:20:40|34107.2|34104.8|34119.7|34117.3|34120.7|34118.3|34106.7|34104.3|46
1650651650000|2022-04-22 18:20:50|34121.2|34118.8|34129.2|34126.8|34131.2|34128.8|34121.2|34118.8|92
1650651660000|2022-04-22 18:21:00|34128.7|34126.3|34147.7|34145.3|34148.2|34145.8|34127.2|34124.8|152
1650651670000|2022-04-22 18:21:10|34147.2|34144.8|34146.2|34143.8|34148.7|34146.3|34144.2|34141.8|59
1650651680000|2022-04-22 18:21:20|34148.7|34146.3|34138.7|34136.3|34149.2|34146.8|34138.7|34136.3|107
1650651690000|2022-04-22 18:21:30|34139.2|34136.8|34135.2|34132.8|34141.2|34138.8|34135.2|34132.8|60
1650651700000|2022-04-22 18:21:40|34131.7|34129.3|34130.2|34127.8|34135.7|34133.3|34130.2|34127.8|24
1650651710000|2022-04-22 18:21:50|34131.2|34128.8|34120.7|34118.3|34131.2|34128.8|34115.7|34113.3|62
1650651720000|2022-04-22 18:22:00|34121.7|34119.3|34114.7|34112.3|34121.7|34119.3|34111.2|34108.8|57
1650651730000|2022-04-22 18:22:10|34113.7|34111.3|34110.2|34107.8|34116.2|34113.8|34110.2|34107.8|74
1650651740000|2022-04-22 18:22:20|34109.7|34107.3|34107.7|34105.3|34111.7|34109.3|34105.7|34103.3|49
1650651750000|2022-04-22 18:22:30|34108.2|34105.8|34110.7|34108.3|34117.2|34114.8|34107.2|34104.8|51
1650651760000|2022-04-22 18:22:40|34111.2|34108.8|34112.7|34110.3|34115.7|34113.3|34110.2|34107.8|12
1650651770000|2022-04-22 18:22:50|34112.2|34109.8|34114.7|34112.3|34116.2|34113.8|34111.2|34108.8|19
1650651780000|2022-04-22 18:23:00|34115.2|34112.8|34106.2|34103.8|34116.2|34113.8|34105.7|34103.3|44
1650651790000|2022-04-22 18:23:10|34105.7|34103.3|34110.7|34108.3|34112.7|34110.3|34105.7|34103.3|26
1650651800000|2022-04-22 18:23:20|34111.2|34108.8|34104.7|34102.3|34111.2|34108.8|34103.7|34101.3|30
1650651810000|2022-04-22 18:23:30|34104.2|34101.8|34104.2|34101.8|34106.2|34103.8|34103.2|34100.8|43
1650651820000|2022-04-22 18:23:40|34103.2|34100.8|34099.7|34097.3|34104.2|34101.8|34099.7|34097.3|32
1650651830000|2022-04-22 18:23:50|34100.2|34097.8|34091.7|34089.3|34102.7|34100.3|34090.7|34088.3|85
1650651840000|2022-04-22 18:24:00|34091.2|34088.8|34101.7|34099.3|34104.2|34101.8|34090.7|34088.3|74
1650651850000|2022-04-22 18:24:10|34101.2|34098.8|34100.7|34098.3|34107.7|34105.3|34100.2|34097.8|33
1650651860000|2022-04-22 18:24:20|34101.2|34098.8|34099.7|34097.3|34103.2|34100.8|34098.7|34096.3|16
1650651870000|2022-04-22 18:24:30|34099.2|34096.8|34101.7|34099.3|34104.2|34101.8|34099.2|34096.8|31
1650651880000|2022-04-22 18:24:40|34101.2|34098.8|34096.7|34094.3|34104.2|34101.8|34095.2|34092.8|10
1650651890000|2022-04-22 18:24:50|34097.2|34094.8|34101.7|34099.3|34103.2|34100.8|34096.2|34093.8|9
1650651900000|2022-04-22 18:25:00|34102.2|34099.8|34092.7|34090.3|34102.7|34100.3|34088.7|34086.3|65
1650651910000|2022-04-22 18:25:10|34092.2|34089.8|34093.7|34091.3|34097.2|34094.8|34089.2|34086.8|69
1650651920000|2022-04-22 18:25:20|34093.2|34090.8|34094.7|34092.3|34096.2|34093.8|34091.7|34089.3|36
1650651930000|2022-04-22 18:25:30|34095.2|34092.8|34087.7|34085.3|34095.7|34093.3|34087.7|34085.3|27
1650651940000|2022-04-22 18:25:40|34087.2|34084.8|34088.2|34085.8|34094.2|34091.8|34087.2|34084.8|42
1650651950000|2022-04-22 18:25:50|34086.7|34084.3|34088.2|34085.8|34089.2|34086.8|34085.2|34082.8|25
1650651960000|2022-04-22 18:26:00|34087.7|34085.3|34088.7|34086.3|34091.2|34088.8|34085.2|34082.8|40
1650651970000|2022-04-22 18:26:10|34089.2|34086.8|34091.7|34089.3|34092.7|34090.3|34087.2|34084.8|25
1650651980000|2022-04-22 18:26:20|34091.2|34088.8|34090.7|34088.3|34092.7|34090.3|34087.7|34085.3|13
1650651990000|2022-04-22 18:26:30|34091.2|34088.8|34091.7|34089.3|34094.7|34092.3|34091.2|34088.8|15
1650652000000|2022-04-22 18:26:40|34091.2|34088.8|34093.7|34091.3|34096.7|34094.3|34089.7|34087.3|30
1650652010000|2022-04-22 18:26:50|34093.2|34090.8|34085.2|34082.8|34094.2|34091.8|34085.2|34082.8|17
1650652020000|2022-04-22 18:27:00|34090.2|34087.8|34082.2|34079.8|34090.2|34087.8|34077.7|34075.3|138
1650652030000|2022-04-22 18:27:10|34081.7|34079.3|34081.2|34078.8|34087.7|34085.3|34080.7|34078.3|98
1650652040000|2022-04-22 18:27:20|34080.7|34078.3|34081.7|34079.3|34083.2|34080.8|34078.7|34076.3|21
1650652050000|2022-04-22 18:27:30|34082.2|34079.8|34082.7|34080.3|34085.7|34083.3|34079.7|34077.3|36
1650652060000|2022-04-22 18:27:40|34082.2|34079.8|34077.2|34074.8|34084.2|34081.8|34076.7|34074.3|33
1650652070000|2022-04-22 18:27:50|34076.7|34074.3|34075.7|34073.3|34077.7|34075.3|34074.7|34072.3|41
1650652080000|2022-04-22 18:28:00|34075.2|34072.8|34076.7|34074.3|34077.7|34075.3|34072.7|34070.3|34
1650652090000|2022-04-22 18:28:10|34076.2|34073.8|34076.7|34074.3|34077.2|34074.8|34073.2|34070.8|13
1650652100000|2022-04-22 18:28:20|34076.2|34073.8|34077.7|34075.3|34078.2|34075.8|34074.2|34071.8|20
1650652110000|2022-04-22 18:28:30|34078.7|34076.3|34080.7|34078.3|34084.7|34082.3|34076.7|34074.3|36
1650652120000|2022-04-22 18:28:40|34080.2|34077.8|34076.7|34074.3|34080.2|34077.8|34074.7|34072.3|22
1650652130000|2022-04-22 18:28:50|34077.2|34074.8|34071.7|34069.3|34079.2|34076.8|34070.7|34068.3|44
1650652140000|2022-04-22 18:29:00|34071.2|34068.8|34070.2|34067.8|34072.7|34070.3|34070.2|34067.8|25
1650652150000|2022-04-22 18:29:10|34070.7|34068.3|34072.7|34070.3|34073.7|34071.3|34069.7|34067.3|33
1650652160000|2022-04-22 18:29:20|34073.2|34070.8|34078.7|34076.3|34081.2|34078.8|34073.2|34070.8|27
1650652170000|2022-04-22 18:29:30|34079.2|34076.8|34076.7|34074.3|34082.2|34079.8|34075.7|34073.3|29
1650652180000|2022-04-22 18:29:40|34076.2|34073.8|34069.7|34067.3|34077.7|34075.3|34068.2|34065.8|26
1650652190000|2022-04-22 18:29:50|34070.2|34067.8|34072.7|34070.3|34073.2|34070.8|34068.7|34066.3|61
1650652200000|2022-04-22 18:30:00|34071.2|34068.8|34076.7|34074.3|34078.2|34075.8|34068.2|34065.8|46
1650652210000|2022-04-22 18:30:10|34076.2|34073.8|34076.2|34073.8|34077.7|34075.3|34072.7|34070.3|23
1650652220000|2022-04-22 18:30:20|34075.7|34073.3|34082.7|34080.3|34084.7|34082.3|34074.2|34071.8|28
1650652230000|2022-04-22 18:30:30|34082.2|34079.8|34088.2|34085.8|34092.2|34089.8|34077.7|34075.3|78
1650652240000|2022-04-22 18:30:40|34087.2|34084.8|34078.7|34076.3|34087.2|34084.8|34078.7|34076.3|39
1650652250000|2022-04-22 18:30:50|34079.2|34076.8|34069.7|34067.3|34080.2|34077.8|34069.2|34066.8|40
1650652260000|2022-04-22 18:31:00|34069.2|34066.8|34064.2|34061.8|34069.2|34066.8|34063.7|34061.3|131
1650652270000|2022-04-22 18:31:10|34063.7|34061.3|34060.7|34058.3|34064.2|34061.8|34058.2|34055.8|108
1650652280000|2022-04-22 18:31:20|34061.2|34058.8|34064.2|34061.8|34065.2|34062.8|34058.7|34056.3|24
1650652290000|2022-04-22 18:31:30|34063.7|34061.3|34045.2|34042.8|34063.7|34061.3|34045.2|34042.8|131
1650652300000|2022-04-22 18:31:40|34043.7|34041.3|34039.7|34037.3|34043.7|34041.3|34037.7|34035.3|174
1650652310000|2022-04-22 18:31:50|34039.2|34036.8|34044.7|34042.3|34044.7|34042.3|34034.7|34032.3|156
1650652320000|2022-04-22 18:32:00|34044.2|34041.8|34040.2|34037.8|34045.7|34043.3|34037.7|34035.3|46
1650652330000|2022-04-22 18:32:10|34039.7|34037.3|34045.7|34043.3|34045.7|34043.3|34037.7|34035.3|31
1650652340000|2022-04-22 18:32:20|34046.2|34043.8|34038.2|34035.8|34046.2|34043.8|34038.2|34035.8|70
1650652350000|2022-04-22 18:32:30|34038.7|34036.3|34029.2|34026.8|34038.7|34036.3|34028.2|34025.8|147
1650652360000|2022-04-22 18:32:40|34029.7|34027.3|34035.2|34032.8|34035.2|34032.8|34029.2|34026.8|56
1650652370000|2022-04-22 18:32:50|34035.7|34033.3|34028.7|34026.3|34035.7|34033.3|34027.7|34025.3|35
1650652380000|2022-04-22 18:33:00|34029.2|34026.8|34032.7|34030.3|34034.2|34031.8|34027.7|34025.3|63
1650652390000|2022-04-22 18:33:10|34032.2|34029.8|34036.2|34033.8|34037.2|34034.8|34029.2|34026.8|39
1650652400000|2022-04-22 18:33:20|34035.7|34033.3|34031.7|34029.3|34035.7|34033.3|34030.2|34027.8|29
1650652410000|2022-04-22 18:33:30|34031.2|34028.8|34031.7|34029.3|34036.2|34033.8|34031.2|34028.8|21
1650652420000|2022-04-22 18:33:40|34032.2|34029.8|34026.2|34023.8|34032.7|34030.3|34025.2|34022.8|46
1650652430000|2022-04-22 18:33:50|34026.7|34024.3|34025.2|34022.8|34027.2|34024.8|34023.2|34020.8|50
1650652440000|2022-04-22 18:34:00|34025.7|34023.3|34027.7|34025.3|34032.2|34029.8|34020.2|34017.8|82
1650652450000|2022-04-22 18:34:10|34028.2|34025.8|34023.7|34021.3|34028.7|34026.3|34022.7|34020.3|18
1650652460000|2022-04-22 18:34:20|34023.2|34020.8|34023.2|34020.8|34024.2|34021.8|34021.2|34018.8|53
1650652470000|2022-04-22 18:34:30|34024.2|34021.8|34020.7|34018.3|34025.7|34023.3|34020.2|34017.8|28
1650652480000|2022-04-22 18:34:40|34020.2|34017.8|34011.2|34008.8|34020.2|34017.8|34010.7|34008.3|124
1650652490000|2022-04-22 18:34:50|34010.7|34008.3|34009.2|34006.8|34012.2|34009.8|34008.7|34006.3|95
1650652500000|2022-04-22 18:35:00|34009.7|34007.3|34006.7|34004.3|34009.7|34007.3|34005.7|34003.3|67
1650652510000|2022-04-22 18:35:10|34006.2|34003.8|34016.7|34014.3|34017.7|34015.3|34006.2|34003.8|182
1650652520000|2022-04-22 18:35:20|34016.2|34013.8|34012.7|34010.3|34017.2|34014.8|34008.2|34005.8|88
1650652530000|2022-04-22 18:35:30|34013.7|34011.3|34006.2|34003.8|34016.7|34014.3|34006.2|34003.8|50
1650652540000|2022-04-22 18:35:40|34005.7|34003.3|33997.7|33995.3|34007.7|34005.3|33995.7|33993.3|148
1650652550000|2022-04-22 18:35:50|33997.2|33994.8|34000.2|33997.8|34003.7|34001.3|33997.2|33994.8|53
1650652560000|2022-04-22 18:36:00|34000.7|33998.3|34012.7|34010.3|34012.7|34010.3|33999.2|33996.8|62
1650652570000|2022-04-22 18:36:10|34012.2|34009.8|34000.7|33998.3|34012.2|34009.8|33997.7|33995.3|65
1650652580000|2022-04-22 18:36:20|34001.2|33998.8|33998.7|33996.3|34001.7|33999.3|33997.7|33995.3|26
1650652590000|2022-04-22 18:36:30|33999.2|33996.8|34000.7|33998.3|34001.2|33998.8|33998.7|33996.3|15
1650652600000|2022-04-22 18:36:40|34000.2|33997.8|33999.2|33996.8|34000.2|33997.8|33996.7|33994.3|16
1650652610000|2022-04-22 18:36:50|33998.7|33996.3|34001.2|33998.8|34002.7|34000.3|33998.7|33996.3|15
1650652620000|2022-04-22 18:37:00|34000.7|33998.3|33999.2|33996.8|34000.7|33998.3|33996.2|33993.8|42
1650652630000|2022-04-22 18:37:10|33998.7|33996.3|34001.7|33999.3|34003.7|34001.3|33998.7|33996.3|27
1650652640000|2022-04-22 18:37:20|34002.2|33999.8|33995.7|33993.3|34003.2|34000.8|33994.2|33991.8|28
1650652650000|2022-04-22 18:37:30|33995.2|33992.8|33999.2|33996.8|34000.2|33997.8|33994.2|33991.8|45
1650652660000|2022-04-22 18:37:40|34000.2|33997.8|33994.2|33991.8|34000.2|33997.8|33994.2|33991.8|14
1650652670000|2022-04-22 18:37:50|33993.7|33991.3|33994.7|33992.3|33995.2|33992.8|33991.7|33989.3|27
1650652680000|2022-04-22 18:38:00|33993.7|33991.3|33988.7|33986.3|33995.2|33992.8|33986.7|33984.3|49
1650652690000|2022-04-22 18:38:10|33988.2|33985.8|33993.7|33991.3|33994.7|33992.3|33987.7|33985.3|63
1650652700000|2022-04-22 18:38:20|33994.2|33991.8|33994.2|33991.8|33996.2|33993.8|33990.7|33988.3|63
1650652710000|2022-04-22 18:38:30|33995.2|33992.8|33992.7|33990.3|33995.2|33992.8|33991.7|33989.3|39
1650652720000|2022-04-22 18:38:40|33993.2|33990.8|33991.7|33989.3|33993.2|33990.8|33987.2|33984.8|36
1650652730000|2022-04-22 18:38:50|33991.2|33988.8|33989.2|33986.8|33991.7|33989.3|33987.2|33984.8|38
1650652740000|2022-04-22 18:39:00|33988.2|33985.8|33989.2|33986.8|33990.7|33988.3|33986.7|33984.3|58
1650652750000|2022-04-22 18:39:10|33989.7|33987.3|33993.7|33991.3|33993.7|33991.3|33988.7|33986.3|25
1650652760000|2022-04-22 18:39:20|33994.2|33991.8|33995.2|33992.8|33997.7|33995.3|33991.2|33988.8|51
1650652770000|2022-04-22 18:39:30|33995.7|33993.3|33996.7|33994.3|33999.7|33997.3|33995.2|33992.8|28
1650652780000|2022-04-22 18:39:40|33996.2|33993.8|34000.7|33998.3|34001.2|33998.8|33994.7|33992.3|14
1650652790000|2022-04-22 18:39:50|34000.2|33997.8|33996.7|33994.3|34000.2|33997.8|33993.7|33991.3|41
1650652800000|2022-04-22 18:40:00|33996.2|33993.8|34000.2|33997.8|34002.2|33999.8|33994.2|33991.8|59
1650652810000|2022-04-22 18:40:10|34000.7|33998.3|34019.2|34016.8|34025.2|34022.8|34000.7|33998.3|176
1650652820000|2022-04-22 18:40:20|34018.2|34015.8|34022.7|34020.3|34028.7|34026.3|34016.2|34013.8|222
1650652830000|2022-04-22 18:40:30|34022.2|34019.8|34019.7|34017.3|34025.7|34023.3|34017.7|34015.3|57
1650652840000|2022-04-22 18:40:40|34018.7|34016.3|34012.2|34009.8|34018.7|34016.3|34007.7|34005.3|49
1650652850000|2022-04-22 18:40:50|34012.7|34010.3|34010.7|34008.3|34017.7|34015.3|34010.7|34008.3|30
1650652860000|2022-04-22 18:41:00|34010.2|34007.8|34012.7|34010.3|34015.7|34013.3|34009.7|34007.3|63
1650652870000|2022-04-22 18:41:10|34013.2|34010.8|34012.7|34010.3|34017.7|34015.3|34009.7|34007.3|19
1650652880000|2022-04-22 18:41:20|34012.2|34009.8|34024.7|34022.3|34025.2|34022.8|34010.7|34008.3|53
1650652890000|2022-04-22 18:41:30|34025.2|34022.8|34021.7|34019.3|34026.2|34023.8|34021.7|34019.3|45
1650652900000|2022-04-22 18:41:40|34021.2|34018.8|34019.2|34016.8|34021.2|34018.8|34014.2|34011.8|21
1650652910000|2022-04-22 18:41:50|34018.7|34016.3|34018.7|34016.3|34021.7|34019.3|34018.2|34015.8|22
1650652920000|2022-04-22 18:42:00|34018.2|34015.8|34012.2|34009.8|34018.7|34016.3|34009.7|34007.3|55
1650652930000|2022-04-22 18:42:10|34012.7|34010.3|34008.7|34006.3|34014.7|34012.3|34008.7|34006.3|43
1650652940000|2022-04-22 18:42:20|34009.2|34006.8|34014.7|34012.3|34019.7|34017.3|34008.7|34006.3|33
1650652950000|2022-04-22 18:42:30|34014.2|34011.8|34013.7|34011.3|34015.2|34012.8|34010.7|34008.3|32
1650652960000|2022-04-22 18:42:40|34013.2|34010.8|34018.7|34016.3|34019.7|34017.3|34010.7|34008.3|44
1650652970000|2022-04-22 18:42:50|34018.2|34015.8|34016.7|34014.3|34019.2|34016.8|34015.2|34012.8|20
1650652980000|2022-04-22 18:43:00|34016.2|34013.8|34007.7|34005.3|34017.2|34014.8|34007.2|34004.8|55
1650652990000|2022-04-22 18:43:10|34008.2|34005.8|34010.7|34008.3|34012.2|34009.8|34006.2|34003.8|25
1650653000000|2022-04-22 18:43:20|34010.2|34007.8|34012.7|34010.3|34015.2|34012.8|34009.7|34007.3|24
1650653010000|2022-04-22 18:43:30|34013.2|34010.8|34015.2|34012.8|34018.2|34015.8|34012.7|34010.3|19
1650653020000|2022-04-22 18:43:40|34015.7|34013.3|34015.7|34013.3|34019.7|34017.3|34014.7|34012.3|18
1650653030000|2022-04-22 18:43:50|34015.2|34012.8|34016.7|34014.3|34018.7|34016.3|34011.2|34008.8|20
1650653040000|2022-04-22 18:44:00|34017.2|34014.8|34019.2|34016.8|34022.2|34019.8|34016.7|34014.3|22
1650653050000|2022-04-22 18:44:10|34018.7|34016.3|34018.7|34016.3|34023.7|34021.3|34017.7|34015.3|27
1650653060000|2022-04-22 18:44:20|34019.2|34016.8|34010.2|34007.8|34020.2|34017.8|34008.7|34006.3|30
1650653070000|2022-04-22 18:44:30|34009.7|34007.3|34013.2|34010.8|34013.7|34011.3|34009.2|34006.8|32
1650653080000|2022-04-22 18:44:40|34012.2|34009.8|34016.7|34014.3|34017.2|34014.8|34010.2|34007.8|40
1650653090000|2022-04-22 18:44:50|34017.2|34014.8|34016.7|34014.3|34019.2|34016.8|34015.7|34013.3|24
1650653100000|2022-04-22 18:45:00|34017.2|34014.8|34011.7|34009.3|34022.2|34019.8|34011.2|34008.8|54
1650653110000|2022-04-22 18:45:10|34011.2|34008.8|34011.2|34008.8|34017.7|34015.3|34009.2|34006.8|139
1650653120000|2022-04-22 18:45:20|34011.7|34009.3|34014.2|34011.8|34016.2|34013.8|34009.2|34006.8|28
1650653130000|2022-04-22 18:45:30|34013.7|34011.3|34012.2|34009.8|34017.7|34015.3|34011.2|34008.8|18
1650653140000|2022-04-22 18:45:40|34011.7|34009.3|34012.2|34009.8|34012.7|34010.3|34008.2|34005.8|41
1650653150000|2022-04-22 18:45:50|34012.7|34010.3|34011.7|34009.3|34014.2|34011.8|34009.7|34007.3|12
1650653160000|2022-04-22 18:46:00|34011.2|34008.8|34015.2|34012.8|34015.7|34013.3|34008.7|34006.3|18
1650653170000|2022-04-22 18:46:10|34015.7|34013.3|34004.7|34002.3|34015.7|34013.3|34004.7|34002.3|28
1650653180000|2022-04-22 18:46:20|34005.2|34002.8|34003.7|34001.3|34005.2|34002.8|34000.2|33997.8|31
1650653190000|2022-04-22 18:46:30|34003.2|34000.8|34001.2|33998.8|34005.2|34002.8|34000.2|33997.8|24
1650653200000|2022-04-22 18:46:40|34000.7|33998.3|34003.7|34001.3|34004.2|34001.8|34000.2|33997.8|49
1650653210000|2022-04-22 18:46:50|34003.2|34000.8|34008.2|34005.8|34008.2|34005.8|34002.2|33999.8|20
1650653220000|2022-04-22 18:47:00|34007.2|34004.8|34011.7|34009.3|34013.7|34011.3|34004.2|34001.8|43
1650653230000|2022-04-22 18:47:10|34011.2|34008.8|34006.7|34004.3|34011.7|34009.3|34000.7|33998.3|75
1650653240000|2022-04-22 18:47:20|34007.2|34004.8|34006.7|34004.3|34007.7|34005.3|34001.7|33999.3|61
1650653250000|2022-04-22 18:47:30|34007.2|34004.8|34007.7|34005.3|34007.7|34005.3|34004.2|34001.8|16
1650653260000|2022-04-22 18:47:40|34008.2|34005.8|34011.7|34009.3|34012.7|34010.3|34008.2|34005.8|25
1650653270000|2022-04-22 18:47:50|34012.2|34009.8|34010.7|34008.3|34015.2|34012.8|34009.7|34007.3|23
1650653280000|2022-04-22 18:48:00|34010.2|34007.8|34004.7|34002.3|34012.7|34010.3|34004.7|34002.3|37
1650653290000|2022-04-22 18:48:10|34005.7|34003.3|34010.7|34008.3|34013.2|34010.8|34001.2|33998.8|44
1650653300000|2022-04-22 18:48:20|34011.2|34008.8|34010.2|34007.8|34012.2|34009.8|34005.7|34003.3|33
1650653310000|2022-04-22 18:48:30|34010.7|34008.3|34005.7|34003.3|34011.2|34008.8|34005.7|34003.3|27
1650653320000|2022-04-22 18:48:40|34006.2|34003.8|34000.7|33998.3|34006.2|34003.8|33999.2|33996.8|33
1650653330000|2022-04-22 18:48:50|33999.7|33997.3|34000.2|33997.8|34002.2|33999.8|33996.7|33994.3|83
1650653340000|2022-04-22 18:49:00|33999.7|33997.3|34001.2|33998.8|34002.2|33999.8|33998.7|33996.3|37
1650653350000|2022-04-22 18:49:10|34000.7|33998.3|34001.7|33999.3|34002.7|34000.3|33999.2|33996.8|38
1650653360000|2022-04-22 18:49:20|34001.2|33998.8|34000.7|33998.3|34004.2|34001.8|34000.7|33998.3|19
1650653370000|2022-04-22 18:49:30|34000.2|33997.8|33995.7|33993.3|34001.2|33998.8|33995.7|33993.3|35
1650653380000|2022-04-22 18:49:40|33995.2|33992.8|33997.7|33995.3|34002.2|33999.8|33988.7|33986.3|175
1650653390000|2022-04-22 18:49:50|33998.2|33995.8|34001.2|33998.8|34002.2|33999.8|33996.7|33994.3|34
1650653400000|2022-04-22 18:50:00|34000.7|33998.3|33995.7|33993.3|34004.7|34002.3|33995.2|33992.8|81
1650653410000|2022-04-22 18:50:10|33995.2|33992.8|33990.2|33987.8|33995.7|33993.3|33988.7|33986.3|71
1650653420000|2022-04-22 18:50:20|33990.7|33988.3|33991.2|33988.8|33994.2|33991.8|33988.7|33986.3|21
1650653430000|2022-04-22 18:50:30|33990.7|33988.3|33990.2|33987.8|33991.7|33989.3|33987.7|33985.3|44
1650653440000|2022-04-22 18:50:40|33989.7|33987.3|33997.2|33994.8|33999.2|33996.8|33989.2|33986.8|50
1650653450000|2022-04-22 18:50:50|33996.7|33994.3|33990.7|33988.3|33999.7|33997.3|33990.2|33987.8|43
1650653460000|2022-04-22 18:51:00|33990.2|33987.8|33984.7|33982.3|33990.7|33988.3|33984.2|33981.8|64
1650653470000|2022-04-22 18:51:10|33984.2|33981.8|33969.7|33967.3|33986.2|33983.8|33966.2|33963.8|322
1650653480000|2022-04-22 18:51:20|33969.2|33966.8|33962.7|33960.3|33969.7|33967.3|33957.2|33954.8|406
1650653490000|2022-04-22 18:51:30|33963.2|33960.8|33955.2|33952.8|33963.2|33960.8|33954.2|33951.8|106
1650653500000|2022-04-22 18:51:40|33955.7|33953.3|33952.7|33950.3|33958.2|33955.8|33950.2|33947.8|117
1650653510000|2022-04-22 18:51:50|33952.2|33949.8|33948.7|33946.3|33956.7|33954.3|33948.7|33946.3|138
1650653520000|2022-04-22 18:52:00|33948.2|33945.8|33950.7|33948.3|33951.2|33948.8|33945.7|33943.3|69
1650653530000|2022-04-22 18:52:10|33950.2|33947.8|33950.2|33947.8|33953.7|33951.3|33947.7|33945.3|51
1650653540000|2022-04-22 18:52:20|33949.7|33947.3|33947.2|33944.8|33950.2|33947.8|33942.7|33940.3|51
1650653550000|2022-04-22 18:52:30|33947.7|33945.3|33952.2|33949.8|33952.2|33949.8|33946.7|33944.3|31
1650653560000|2022-04-22 18:52:40|33951.7|33949.3|33953.7|33951.3|33953.7|33951.3|33947.7|33945.3|54
1650653570000|2022-04-22 18:52:50|33953.2|33950.8|33950.7|33948.3|33954.2|33951.8|33950.7|33948.3|22
1650653580000|2022-04-22 18:53:00|33951.2|33948.8|33953.7|33951.3|33954.7|33952.3|33946.2|33943.8|85
1650653590000|2022-04-22 18:53:10|33953.2|33950.8|33947.7|33945.3|33953.2|33950.8|33947.7|33945.3|26
1650653600000|2022-04-22 18:53:20|33947.2|33944.8|33946.7|33944.3|33948.2|33945.8|33945.7|33943.3|18
1650653610000|2022-04-22 18:53:30|33947.2|33944.8|33952.7|33950.3|33955.7|33953.3|33946.7|33944.3|25
1650653620000|2022-04-22 18:53:40|33953.2|33950.8|33956.2|33953.8|33956.7|33954.3|33949.7|33947.3|44
1650653630000|2022-04-22 18:53:50|33955.2|33952.8|33958.2|33955.8|33961.7|33959.3|33952.7|33950.3|54
1650653640000|2022-04-22 18:54:00|33957.7|33955.3|33946.7|33944.3|33960.2|33957.8|33946.2|33943.8|60
1650653650000|2022-04-22 18:54:10|33946.2|33943.8|33944.7|33942.3|33947.7|33945.3|33938.7|33936.3|96
1650653660000|2022-04-22 18:54:20|33946.2|33943.8|33938.7|33936.3|33948.2|33945.8|33937.7|33935.3|93
1650653670000|2022-04-22 18:54:30|33938.2|33935.8|33942.7|33940.3|33945.7|33943.3|33935.7|33933.3|48
1650653680000|2022-04-22 18:54:40|33943.2|33940.8|33945.7|33943.3|33950.7|33948.3|33942.7|33940.3|25
1650653690000|2022-04-22 18:54:50|33946.2|33943.8|33944.7|33942.3|33951.7|33949.3|33944.7|33942.3|22
1650653700000|2022-04-22 18:55:00|33945.7|33943.3|33943.2|33940.8|33948.2|33945.8|33942.2|33939.8|47
1650653710000|2022-04-22 18:55:10|33942.7|33940.3|33945.2|33942.8|33945.2|33942.8|33942.2|33939.8|38
1650653720000|2022-04-22 18:55:20|33944.7|33942.3|33939.7|33937.3|33944.7|33942.3|33939.7|33937.3|145
1650653730000|2022-04-22 18:55:30|33939.2|33936.8|33930.2|33927.8|33941.7|33939.3|33930.2|33927.8|152
1650653740000|2022-04-22 18:55:40|33929.7|33927.3|33921.7|33919.3|33930.2|33927.8|33920.2|33917.8|83
1650653750000|2022-04-22 18:55:50|33922.2|33919.8|33916.2|33913.8|33927.7|33925.3|33916.2|33913.8|160
1650653760000|2022-04-22 18:56:00|33916.7|33914.3|33919.2|33916.8|33923.2|33920.8|33916.2|33913.8|102
1650653770000|2022-04-22 18:56:10|33920.2|33917.8|33917.7|33915.3|33923.2|33920.8|33917.7|33915.3|100
1650653780000|2022-04-22 18:56:20|33918.2|33915.8|33915.7|33913.3|33924.2|33921.8|33915.7|33913.3|87
1650653790000|2022-04-22 18:56:30|33915.2|33912.8|33912.2|33909.8|33916.7|33914.3|33911.7|33909.3|114
1650653800000|2022-04-22 18:56:40|33911.7|33909.3|33913.7|33911.3|33914.2|33911.8|33906.7|33904.3|158
1650653810000|2022-04-22 18:56:50|33914.2|33911.8|33911.7|33909.3|33917.2|33914.8|33911.7|33909.3|44
1650653820000|2022-04-22 18:57:00|33912.2|33909.8|33908.7|33906.3|33912.7|33910.3|33908.2|33905.8|59
1650653830000|2022-04-22 18:57:10|33908.2|33905.8|33908.7|33906.3|33908.7|33906.3|33904.7|33902.3|131
1650653840000|2022-04-22 18:57:20|33908.2|33905.8|33915.2|33912.8|33916.2|33913.8|33906.7|33904.3|68
1650653850000|2022-04-22 18:57:30|33915.7|33913.3|33910.2|33907.8|33916.2|33913.8|33910.2|33907.8|36
1650653860000|2022-04-22 18:57:40|33910.7|33908.3|33912.2|33909.8|33913.7|33911.3|33909.7|33907.3|22
1650653870000|2022-04-22 18:57:50|33912.7|33910.3|33905.7|33903.3|33913.2|33910.8|33903.2|33900.8|44
1650653880000|2022-04-22 18:58:00|33905.2|33902.8|33907.2|33904.8|33908.7|33906.3|33902.2|33899.8|45
1650653890000|2022-04-22 18:58:10|33907.7|33905.3|33913.2|33910.8|33917.2|33914.8|33907.7|33905.3|74
1650653900000|2022-04-22 18:58:20|33913.7|33911.3|33915.2|33912.8|33918.7|33916.3|33912.7|33910.3|38
1650653910000|2022-04-22 18:58:30|33914.7|33912.3|33918.2|33915.8|33918.7|33916.3|33914.2|33911.8|23
1650653920000|2022-04-22 18:58:40|33917.7|33915.3|33918.7|33916.3|33920.2|33917.8|33913.2|33910.8|119
1650653930000|2022-04-22 18:58:50|33919.2|33916.8|33917.7|33915.3|33920.2|33917.8|33916.2|33913.8|28
1650653940000|2022-04-22 18:59:00|33918.2|33915.8|33918.7|33916.3|33919.2|33916.8|33916.2|33913.8|24
1650653950000|2022-04-22 18:59:10|33919.2|33916.8|33924.2|33921.8|33924.2|33921.8|33915.7|33913.3|83
1650653960000|2022-04-22 18:59:20|33923.7|33921.3|33936.2|33933.8|33937.7|33935.3|33922.2|33919.8|138
1650653970000|2022-04-22 18:59:30|33935.7|33933.3|33936.2|33933.8|33939.2|33936.8|33932.2|33929.8|85
1650653980000|2022-04-22 18:59:40|33936.7|33934.3|33942.7|33940.3|33943.2|33940.8|33936.2|33933.8|132
1650653990000|2022-04-22 18:59:50|33942.2|33939.8|33947.7|33945.3|33949.7|33947.3|33940.7|33938.3|56
1650654000000|2022-04-22 19:00:00|33947.2|33944.8|33943.2|33940.8|33954.7|33952.3|33942.2|33939.8|100
1650654010000|2022-04-22 19:00:10|33942.2|33939.8|33937.7|33935.3|33945.2|33942.8|33936.7|33934.3|139
1650654020000|2022-04-22 19:00:20|33938.7|33936.3|33941.7|33939.3|33943.7|33941.3|33933.2|33930.8|98
1650654030000|2022-04-22 19:00:30|33941.2|33938.8|33935.2|33932.8|33947.7|33945.3|33935.2|33932.8|40
1650654040000|2022-04-22 19:00:40|33935.7|33933.3|33918.7|33916.3|33935.7|33933.3|33918.2|33915.8|119
1650654050000|2022-04-22 19:00:50|33919.2|33916.8|33919.2|33916.8|33925.2|33922.8|33917.7|33915.3|51
1650654060000|2022-04-22 19:01:00|33918.7|33916.3|33918.7|33916.3|33919.2|33916.8|33909.7|33907.3|128
1650654070000|2022-04-22 19:01:10|33919.2|33916.8|33919.7|33917.3|33925.2|33922.8|33917.7|33915.3|80
1650654080000|2022-04-22 19:01:20|33920.2|33917.8|33912.7|33910.3|33920.2|33917.8|33910.7|33908.3|30
1650654090000|2022-04-22 19:01:30|33912.2|33909.8|33921.2|33918.8|33921.2|33918.8|33911.2|33908.8|18
1650654100000|2022-04-22 19:01:40|33921.7|33919.3|33920.2|33917.8|33922.7|33920.3|33917.2|33914.8|28
1650654110000|2022-04-22 19:01:50|33920.7|33918.3|33921.7|33919.3|33921.7|33919.3|33918.2|33915.8|21
1650654120000|2022-04-22 19:02:00|33921.2|33918.8|33918.2|33915.8|33921.2|33918.8|33915.2|33912.8|50
1650654130000|2022-04-22 19:02:10|33917.7|33915.3|33922.2|33919.8|33924.7|33922.3|33916.2|33913.8|24
1650654140000|2022-04-22 19:02:20|33921.7|33919.3|33919.2|33916.8|33923.7|33921.3|33917.7|33915.3|29
1650654150000|2022-04-22 19:02:30|33918.7|33916.3|33928.2|33925.8|33929.2|33926.8|33915.2|33912.8|53
1650654160000|2022-04-22 19:02:40|33927.7|33925.3|33926.2|33923.8|33929.2|33926.8|33925.2|33922.8|50
1650654170000|2022-04-22 19:02:50|33925.7|33923.3|33920.7|33918.3|33930.7|33928.3|33919.7|33917.3|55
1650654180000|2022-04-22 19:03:00|33920.2|33917.8|33907.2|33904.8|33921.2|33918.8|33906.7|33904.3|140
1650654190000|2022-04-22 19:03:10|33906.7|33904.3|33906.2|33903.8|33907.2|33904.8|33900.2|33897.8|176
1650654200000|2022-04-22 19:03:20|33905.2|33902.8|33909.2|33906.8|33911.2|33908.8|33904.2|33901.8|41
1650654210000|2022-04-22 19:03:30|33909.7|33907.3|33905.7|33903.3|33910.7|33908.3|33905.2|33902.8|22
1650654220000|2022-04-22 19:03:40|33906.2|33903.8|33905.7|33903.3|33913.7|33911.3|33903.7|33901.3|32
1650654230000|2022-04-22 19:03:50|33906.2|33903.8|33904.2|33901.8|33907.2|33904.8|33902.7|33900.3|50
1650654240000|2022-04-22 19:04:00|33904.7|33902.3|33895.7|33893.3|33904.7|33902.3|33895.2|33892.8|63
1650654250000|2022-04-22 19:04:10|33896.2|33893.8|33903.7|33901.3|33906.7|33904.3|33896.2|33893.8|53
1650654260000|2022-04-22 19:04:20|33903.2|33900.8|33905.2|33902.8|33906.7|33904.3|33900.7|33898.3|20
1650654270000|2022-04-22 19:04:30|33904.7|33902.3|33907.7|33905.3|33908.2|33905.8|33902.7|33900.3|25
1650654280000|2022-04-22 19:04:40|33907.2|33904.8|33912.7|33910.3|33912.7|33910.3|33906.2|33903.8|29
1650654290000|2022-04-22 19:04:50|33913.2|33910.8|33915.7|33913.3|33918.7|33916.3|33911.7|33909.3|50
1650654300000|2022-04-22 19:05:00|33916.2|33913.8|33911.7|33909.3|33916.7|33914.3|33909.7|33907.3|39
1650654310000|2022-04-22 19:05:10|33912.2|33909.8|33922.7|33920.3|33925.2|33922.8|33911.7|33909.3|32
1650654320000|2022-04-22 19:05:20|33922.2|33919.8|33922.7|33920.3|33925.2|33922.8|33920.2|33917.8|18
1650654330000|2022-04-22 19:05:30|33923.2|33920.8|33928.7|33926.3|33928.7|33926.3|33920.2|33917.8|73
1650654340000|2022-04-22 19:05:40|33928.2|33925.8|33924.7|33922.3|33929.2|33926.8|33922.7|33920.3|23
1650654350000|2022-04-22 19:05:50|33925.2|33922.8|33917.2|33914.8|33927.2|33924.8|33917.2|33914.8|56
1650654360000|2022-04-22 19:06:00|33917.7|33915.3|33922.7|33920.3|33923.2|33920.8|33912.7|33910.3|52
1650654370000|2022-04-22 19:06:10|33923.2|33920.8|33923.7|33921.3|33924.7|33922.3|33917.2|33914.8|30
1650654380000|2022-04-22 19:06:20|33924.2|33921.8|33925.7|33923.3|33927.7|33925.3|33923.2|33920.8|28
1650654390000|2022-04-22 19:06:30|33926.7|33924.3|33922.7|33920.3|33926.7|33924.3|33919.7|33917.3|31
1650654400000|2022-04-22 19:06:40|33925.7|33923.3|33932.7|33930.3|33933.7|33931.3|33922.7|33920.3|69
1650654410000|2022-04-22 19:06:50|33933.2|33930.8|33934.7|33932.3|33935.2|33932.8|33930.7|33928.3|57
1650654420000|2022-04-22 19:07:00|33934.2|33931.8|33933.7|33931.3|33935.2|33932.8|33931.7|33929.3|38
1650654430000|2022-04-22 19:07:10|33934.2|33931.8|33935.7|33933.3|33936.2|33933.8|33931.2|33928.8|60
1650654440000|2022-04-22 19:07:20|33936.2|33933.8|33941.7|33939.3|33942.2|33939.8|33935.7|33933.3|116
1650654450000|2022-04-22 19:07:30|33941.2|33938.8|33942.2|33939.8|33942.2|33939.8|33933.7|33931.3|174
1650654460000|2022-04-22 19:07:40|33941.2|33938.8|33947.7|33945.3|33947.7|33945.3|33939.2|33936.8|74
1650654470000|2022-04-22 19:07:50|33948.2|33945.8|33957.7|33955.3|33960.2|33957.8|33946.7|33944.3|275
1650654480000|2022-04-22 19:08:00|33957.2|33954.8|33955.7|33953.3|33962.7|33960.3|33953.2|33950.8|122
1650654490000|2022-04-22 19:08:10|33955.2|33952.8|33945.2|33942.8|33955.7|33953.3|33937.2|33934.8|93
1650654500000|2022-04-22 19:08:20|33946.7|33944.3|33936.7|33934.3|33947.2|33944.8|33934.7|33932.3|78
1650654510000|2022-04-22 19:08:30|33936.2|33933.8|33948.7|33946.3|33948.7|33946.3|33935.2|33932.8|29
1650654520000|2022-04-22 19:08:40|33949.2|33946.8|33941.2|33938.8|33949.2|33946.8|33937.7|33935.3|55
1650654530000|2022-04-22 19:08:50|33940.7|33938.3|33937.2|33934.8|33940.7|33938.3|33935.2|33932.8|33
1650654540000|2022-04-22 19:09:00|33939.2|33936.8|33931.7|33929.3|33939.2|33936.8|33930.2|33927.8|51
1650654550000|2022-04-22 19:09:10|33931.2|33928.8|33928.7|33926.3|33931.2|33928.8|33925.2|33922.8|81
1650654560000|2022-04-22 19:09:20|33928.2|33925.8|33922.7|33920.3|33928.7|33926.3|33922.2|33919.8|31
1650654570000|2022-04-22 19:09:30|33923.2|33920.8|33929.7|33927.3|33933.7|33931.3|33923.2|33920.8|37
1650654580000|2022-04-22 19:09:40|33929.2|33926.8|33924.7|33922.3|33931.2|33928.8|33922.7|33920.3|106
1650654590000|2022-04-22 19:09:50|33924.2|33921.8|33922.2|33919.8|33924.2|33921.8|33915.7|33913.3|110
1650654600000|2022-04-22 19:10:00|33922.7|33920.3|33916.7|33914.3|33925.2|33922.8|33916.7|33914.3|67
1650654610000|2022-04-22 19:10:10|33916.2|33913.8|33912.2|33909.8|33916.7|33914.3|33911.2|33908.8|62
1650654620000|2022-04-22 19:10:20|33911.7|33909.3|33900.7|33898.3|33912.2|33909.8|33897.2|33894.8|287
1650654630000|2022-04-22 19:10:30|33900.2|33897.8|33912.7|33910.3|33915.2|33912.8|33899.7|33897.3|103
1650654640000|2022-04-22 19:10:40|33913.2|33910.8|33904.7|33902.3|33914.2|33911.8|33903.7|33901.3|35
1650654650000|2022-04-22 19:10:50|33903.7|33901.3|33901.2|33898.8|33904.7|33902.3|33895.7|33893.3|78
1650654660000|2022-04-22 19:11:00|33901.7|33899.3|33905.2|33902.8|33907.2|33904.8|33896.7|33894.3|108
1650654670000|2022-04-22 19:11:10|33905.7|33903.3|33907.7|33905.3|33909.7|33907.3|33901.7|33899.3|84
1650654680000|2022-04-22 19:11:20|33907.2|33904.8|33923.7|33921.3|33925.7|33923.3|33906.7|33904.3|94
1650654690000|2022-04-22 19:11:30|33922.7|33920.3|33933.2|33930.8|33933.2|33930.8|33919.7|33917.3|84
1650654700000|2022-04-22 19:11:40|33932.7|33930.3|33963.7|33961.3|33963.7|33961.3|33930.2|33927.8|168
1650654710000|2022-04-22 19:11:50|33964.2|33961.8|33967.2|33964.8|33968.7|33966.3|33954.2|33951.8|130
1650654720000|2022-04-22 19:12:00|33967.7|33965.3|33959.7|33957.3|33973.7|33971.3|33957.7|33955.3|231
1650654730000|2022-04-22 19:12:10|33959.2|33956.8|33951.7|33949.3|33963.7|33961.3|33950.7|33948.3|51
1650654740000|2022-04-22 19:12:20|33951.2|33948.8|33956.2|33953.8|33960.7|33958.3|33947.2|33944.8|63
1650654750000|2022-04-22 19:12:30|33955.7|33953.3|33971.7|33969.3|33973.7|33971.3|33953.7|33951.3|39
1650654760000|2022-04-22 19:12:40|33970.7|33968.3|33981.7|33979.3|33981.7|33979.3|33970.7|33968.3|98
1650654770000|2022-04-22 19:12:50|33982.2|33979.8|33992.2|33989.8|33992.7|33990.3|33981.2|33978.8|82
1650654780000|2022-04-22 19:13:00|33991.7|33989.3|33992.2|33989.8|33995.2|33992.8|33988.2|33985.8|75
1650654790000|2022-04-22 19:13:10|33991.7|33989.3|33981.7|33979.3|33996.2|33993.8|33980.7|33978.3|96
1650654800000|2022-04-22 19:13:20|33981.2|33978.8|33995.7|33993.3|33995.7|33993.3|33979.7|33977.3|71
1650654810000|2022-04-22 19:13:30|33995.2|33992.8|34004.7|34002.3|34005.2|34002.8|33992.7|33990.3|121
1650654820000|2022-04-22 19:13:40|34004.2|34001.8|34013.2|34010.8|34013.2|34010.8|34000.7|33998.3|225
1650654830000|2022-04-22 19:13:50|34015.7|34013.3|34023.2|34020.8|34025.2|34022.8|34012.7|34010.3|255
1650654840000|2022-04-22 19:14:00|34025.2|34022.8|34046.7|34044.3|34046.7|34044.3|34024.7|34022.3|189
1650654850000|2022-04-22 19:14:10|34047.2|34044.8|34045.2|34042.8|34056.7|34054.3|34040.7|34038.3|328
1650654860000|2022-04-22 19:14:20|34046.2|34043.8|34058.2|34055.8|34067.2|34064.8|34039.2|34036.8|765
1650654870000|2022-04-22 19:14:30|34059.7|34057.3|34047.7|34045.3|34065.2|34062.8|34047.2|34044.8|152
1650654880000|2022-04-22 19:14:40|34045.7|34043.3|34048.2|34045.8|34053.7|34051.3|34043.7|34041.3|102
1650654890000|2022-04-22 19:14:50|34048.7|34046.3|34043.7|34041.3|34050.7|34048.3|34039.2|34036.8|118
1650654900000|2022-04-22 19:15:00|34043.2|34040.8|34026.7|34024.3|34043.2|34040.8|34023.2|34020.8|159
1650654910000|2022-04-22 19:15:10|34026.2|34023.8|34022.2|34019.8|34030.2|34027.8|34017.7|34015.3|115
1650654920000|2022-04-22 19:15:20|34021.7|34019.3|34020.7|34018.3|34028.2|34025.8|34019.7|34017.3|112
1650654930000|2022-04-22 19:15:30|34020.2|34017.8|34028.7|34026.3|34030.2|34027.8|34020.2|34017.8|72
1650654940000|2022-04-22 19:15:40|34029.2|34026.8|34044.7|34042.3|34044.7|34042.3|34028.7|34026.3|69
1650654950000|2022-04-22 19:15:50|34045.2|34042.8|34038.7|34036.3|34045.2|34042.8|34038.7|34036.3|39
1650654960000|2022-04-22 19:16:00|34038.2|34035.8|34052.2|34049.8|34055.7|34053.3|34037.7|34035.3|115
1650654970000|2022-04-22 19:16:10|34051.7|34049.3|34062.7|34060.3|34064.2|34061.8|34049.2|34046.8|140
1650654980000|2022-04-22 19:16:20|34063.2|34060.8|34073.7|34071.3|34073.7|34071.3|34058.7|34056.3|158
1650654990000|2022-04-22 19:16:30|34072.7|34070.3|34078.2|34075.8|34079.7|34077.3|34072.7|34070.3|116
1650655000000|2022-04-22 19:16:40|34079.2|34076.8|34088.7|34086.3|34090.7|34088.3|34078.7|34076.3|136
1650655010000|2022-04-22 19:16:50|34087.7|34085.3|34101.7|34099.3|34106.7|34104.3|34087.7|34085.3|123
1650655020000|2022-04-22 19:17:00|34101.2|34098.8|34075.7|34073.3|34101.2|34098.8|34068.7|34066.3|214
1650655030000|2022-04-22 19:17:10|34076.2|34073.8|34069.7|34067.3|34076.7|34074.3|34067.7|34065.3|129
1650655040000|2022-04-22 19:17:20|34070.2|34067.8|34054.2|34051.8|34074.2|34071.8|34048.7|34046.3|172
1650655050000|2022-04-22 19:17:30|34055.7|34053.3|34070.7|34068.3|34071.7|34069.3|34051.7|34049.3|102
1650655060000|2022-04-22 19:17:40|34069.7|34067.3|34075.2|34072.8|34075.7|34073.3|34067.7|34065.3|59
1650655070000|2022-04-22 19:17:50|34074.7|34072.3|34072.2|34069.8|34078.7|34076.3|34066.7|34064.3|54
1650655080000|2022-04-22 19:18:00|34072.7|34070.3|34078.7|34076.3|34082.7|34080.3|34067.2|34064.8|85
1650655090000|2022-04-22 19:18:10|34078.2|34075.8|34087.2|34084.8|34088.7|34086.3|34076.7|34074.3|120
1650655100000|2022-04-22 19:18:20|34087.7|34085.3|34087.7|34085.3|34097.2|34094.8|34085.7|34083.3|86
1650655110000|2022-04-22 19:18:30|34088.2|34085.8|34089.7|34087.3|34093.2|34090.8|34088.2|34085.8|65
1650655120000|2022-04-22 19:18:40|34090.2|34087.8|34088.2|34085.8|34090.7|34088.3|34086.7|34084.3|85
1650655130000|2022-04-22 19:18:50|34087.7|34085.3|34068.2|34065.8|34088.7|34086.3|34067.2|34064.8|82
1650655140000|2022-04-22 19:19:00|34067.7|34065.3|34067.7|34065.3|34072.7|34070.3|34057.7|34055.3|103
1650655150000|2022-04-22 19:19:10|34068.2|34065.8|34085.7|34083.3|34086.2|34083.8|34065.7|34063.3|196
1650655160000|2022-04-22 19:19:20|34086.7|34084.3|34078.7|34076.3|34086.7|34084.3|34074.7|34072.3|83
1650655170000|2022-04-22 19:19:30|34078.2|34075.8|34082.7|34080.3|34088.7|34086.3|34077.7|34075.3|84
1650655180000|2022-04-22 19:19:40|34083.2|34080.8|34084.2|34081.8|34086.2|34083.8|34075.7|34073.3|46
1650655190000|2022-04-22 19:19:50|34083.7|34081.3|34077.7|34075.3|34085.2|34082.8|34075.7|34073.3|47
1650655200000|2022-04-22 19:20:00|34077.2|34074.8|34090.7|34088.3|34092.7|34090.3|34073.7|34071.3|171
1650655210000|2022-04-22 19:20:10|34090.2|34087.8|34080.2|34077.8|34092.7|34090.3|34079.7|34077.3|55
1650655220000|2022-04-22 19:20:20|34079.7|34077.3|34070.7|34068.3|34085.7|34083.3|34070.7|34068.3|66
1650655230000|2022-04-22 19:20:30|34070.2|34067.8|34072.7|34070.3|34077.2|34074.8|34069.2|34066.8|51
1650655240000|2022-04-22 19:20:40|34073.7|34071.3|34059.7|34057.3|34074.7|34072.3|34057.2|34054.8|57
1650655250000|2022-04-22 19:20:50|34058.7|34056.3|34068.7|34066.3|34068.7|34066.3|34057.7|34055.3|77
1650655260000|2022-04-22 19:21:00|34067.2|34064.8|34071.5|34069.1|34071.5|34069.1|34060.7|34058.3|27
1650655270000|2022-04-22 19:21:10|34071|34068.6|34084.3|34081.9|34084.3|34081.9|34067|34064.6|37
1650655280000|2022-04-22 19:21:20|34084.8|34082.4|34077.8|34075.4|34088.8|34086.4|34074.3|34071.9|36
1650655290000|2022-04-22 19:21:30|34077.3|34074.9|34075.8|34073.4|34077.3|34074.9|34069.8|34067.4|15
1650655300000|2022-04-22 19:21:40|34076.8|34074.4|34064.8|34062.4|34079.8|34077.4|34061.8|34059.4|37
1650655310000|2022-04-22 19:21:50|34065.3|34062.9|34061.8|34059.4|34065.8|34063.4|34059.8|34057.4|53
1650655320000|2022-04-22 19:22:00|34061.3|34058.9|34070.3|34067.9|34070.3|34067.9|34053.3|34050.9|103
1650655330000|2022-04-22 19:22:10|34070.8|34068.4|34065.3|34062.9|34072.3|34069.9|34060.8|34058.4|27
1650655340000|2022-04-22 19:22:20|34064.8|34062.4|34054.3|34051.9|34065.3|34062.9|34052.3|34049.9|56
1650655350000|2022-04-22 19:22:30|34054.8|34052.4|34060.3|34057.9|34060.3|34057.9|34051.3|34048.9|60
1650655360000|2022-04-22 19:22:40|34060.8|34058.4|34060.3|34057.9|34066.3|34063.9|34059.3|34056.9|50
1650655370000|2022-04-22 19:22:50|34060.8|34058.4|34052.3|34049.9|34061.3|34058.9|34049.3|34046.9|67
1650655380000|2022-04-22 19:23:00|34051.8|34049.4|34049.3|34046.9|34058.3|34055.9|34046.3|34043.9|79
1650655390000|2022-04-22 19:23:10|34050.8|34048.4|34052.8|34050.4|34054.3|34051.9|34049.3|34046.9|29
1650655400000|2022-04-22 19:23:20|34049.8|34047.4|34052.3|34049.9|34054.8|34052.4|34049.3|34046.9|17
1650655410000|2022-04-22 19:23:30|34052.8|34050.4|34050.3|34047.9|34056.3|34053.9|34048.3|34045.9|65
1650655420000|2022-04-22 19:23:40|34048.3|34045.9|34038.3|34035.9|34049.8|34047.4|34037.8|34035.4|60
1650655430000|2022-04-22 19:23:50|34038.8|34036.4|34035.3|34032.9|34041.3|34038.9|34033.3|34030.9|107
1650655440000|2022-04-22 19:24:00|34034.8|34032.4|34026.3|34023.9|34034.8|34032.4|34023.8|34021.4|128
1650655450000|2022-04-22 19:24:10|34025.8|34023.4|34019.3|34016.9|34026.8|34024.4|34016.8|34014.4|61
1650655460000|2022-04-22 19:24:20|34019.8|34017.4|34011.3|34008.9|34020.3|34017.9|34010.8|34008.4|106
1650655470000|2022-04-22 19:24:30|34010.8|34008.4|34011.3|34008.9|34015.3|34012.9|34005.8|34003.4|83
1650655480000|2022-04-22 19:24:40|34010.8|34008.4|34014.3|34011.9|34015.8|34013.4|34009.3|34006.9|49
1650655490000|2022-04-22 19:24:50|34013.8|34011.4|34015.3|34012.9|34015.3|34012.9|34009.3|34006.9|45
1650655500000|2022-04-22 19:25:00|34014.8|34012.4|34016.3|34013.9|34022.3|34019.9|34011.3|34008.9|64
1650655510000|2022-04-22 19:25:10|34015.8|34013.4|34021.3|34018.9|34022.8|34020.4|34012.3|34009.9|41
1650655520000|2022-04-22 19:25:20|34021.8|34019.4|34032.3|34029.9|34038.3|34035.9|34020.3|34017.9|136
1650655530000|2022-04-22 19:25:30|34031.8|34029.4|34027.8|34025.4|34031.8|34029.4|34021.8|34019.4|39
1650655540000|2022-04-22 19:25:40|34028.3|34025.9|34030.3|34027.9|34035.8|34033.4|34022.8|34020.4|50
1650655550000|2022-04-22 19:25:50|34029.8|34027.4|34033.3|34030.9|34036.3|34033.9|34029.3|34026.9|44
1650655560000|2022-04-22 19:26:00|34033.8|34031.4|34031.3|34028.9|34041.8|34039.4|34029.8|34027.4|65
1650655570000|2022-04-22 19:26:10|34030.8|34028.4|34038.3|34035.9|34040.8|34038.4|34029.8|34027.4|20
1650655580000|2022-04-22 19:26:20|34038.8|34036.4|34034.3|34031.9|34043.3|34040.9|34033.8|34031.4|39
1650655590000|2022-04-22 19:26:30|34034.8|34032.4|34048.8|34046.4|34052.8|34050.4|34028.8|34026.4|63
1650655600000|2022-04-22 19:26:40|34049.3|34046.9|34052.8|34050.4|34053.3|34050.9|34045.3|34042.9|37
1650655610000|2022-04-22 19:26:50|34052.3|34049.9|34055.3|34052.9|34058.8|34056.4|34051.8|34049.4|108
1650655620000|2022-04-22 19:27:00|34054.3|34051.9|34043.3|34040.9|34057.3|34054.9|34040.3|34037.9|68
1650655630000|2022-04-22 19:27:10|34042.8|34040.4|34044.3|34041.9|34048.3|34045.9|34038.8|34036.4|43
1650655640000|2022-04-22 19:27:20|34045.3|34042.9|34056.3|34053.9|34057.3|34054.9|34042.3|34039.9|49
1650655650000|2022-04-22 19:27:30|34055.8|34053.4|34044.8|34042.4|34060.3|34057.9|34043.3|34040.9|39
1650655660000|2022-04-22 19:27:40|34044.3|34041.9|34039.3|34036.9|34044.3|34041.9|34036.3|34033.9|56
1650655670000|2022-04-22 19:27:50|34038.8|34036.4|34057.3|34054.9|34057.3|34054.9|34037.3|34034.9|63
1650655680000|2022-04-22 19:28:00|34057.8|34055.4|34052.3|34049.9|34061.3|34058.9|34050.3|34047.9|60
1650655690000|2022-04-22 19:28:10|34052.8|34050.4|34047.3|34044.9|34053.8|34051.4|34046.8|34044.4|25
1650655700000|2022-04-22 19:28:20|34046.8|34044.4|34040.8|34038.4|34050.3|34047.9|34037.8|34035.4|56
1650655710000|2022-04-22 19:28:30|34039.8|34037.4|34039.3|34036.9|34041.3|34038.9|34036.8|34034.4|31
1650655720000|2022-04-22 19:28:40|34040.3|34037.9|34046.3|34043.9|34054.3|34051.9|34040.3|34037.9|49
1650655730000|2022-04-22 19:28:50|34045.8|34043.4|34038.3|34035.9|34049.3|34046.9|34036.3|34033.9|24
1650655740000|2022-04-22 19:29:00|34038.8|34036.4|34037.3|34034.9|34046.3|34043.9|34029.8|34027.4|67
1650655750000|2022-04-22 19:29:10|34036.8|34034.4|34036.3|34033.9|34038.3|34035.9|34033.3|34030.9|20
1650655760000|2022-04-22 19:29:20|34035.8|34033.4|34030.3|34027.9|34035.8|34033.4|34028.3|34025.9|22
1650655770000|2022-04-22 19:29:30|34030.8|34028.4|34025.8|34023.4|34033.3|34030.9|34023.8|34021.4|41
1650655780000|2022-04-22 19:29:40|34024.8|34022.4|34025.8|34023.4|34035.3|34032.9|34023.3|34020.9|67
1650655790000|2022-04-22 19:29:50|34026.8|34024.4|34033.3|34030.9|34035.8|34033.4|34026.3|34023.9|43
1650655800000|2022-04-22 19:30:00|34032.3|34029.9|34043.8|34041.4|34044.8|34042.4|34031.3|34028.9|80
1650655810000|2022-04-22 19:30:10|34044.3|34041.9|34063.8|34061.4|34066.8|34064.4|34038.8|34036.4|120
1650655820000|2022-04-22 19:30:20|34062.8|34060.4|34070.3|34067.9|34070.3|34067.9|34055.8|34053.4|60
1650655830000|2022-04-22 19:30:30|34071.3|34068.9|34071.3|34068.9|34077.8|34075.4|34065.3|34062.9|121
1650655840000|2022-04-22 19:30:40|34071.8|34069.4|34076.3|34073.9|34087.3|34084.9|34071.3|34068.9|88
1650655850000|2022-04-22 19:30:50|34075.8|34073.4|34076.3|34073.9|34080.3|34077.9|34073.3|34070.9|28
1650655860000|2022-04-22 19:31:00|34074.8|34072.4|34079.8|34077.4|34088.3|34085.9|34072.8|34070.4|100
1650655870000|2022-04-22 19:31:10|34080.3|34077.9|34079.3|34076.9|34082.3|34079.9|34074.3|34071.9|68
1650655880000|2022-04-22 19:31:20|34078.8|34076.4|34095.3|34092.9|34096.8|34094.4|34076.3|34073.9|140
1650655890000|2022-04-22 19:31:30|34094.3|34091.9|34095.3|34092.9|34099.3|34096.9|34090.3|34087.9|138
1650655900000|2022-04-22 19:31:40|34095.8|34093.4|34093.3|34090.9|34100.3|34097.9|34089.3|34086.9|76
1650655910000|2022-04-22 19:31:50|34092.8|34090.4|34084.3|34081.9|34093.8|34091.4|34083.8|34081.4|55
1650655920000|2022-04-22 19:32:00|34083.8|34081.4|34102.8|34100.4|34102.8|34100.4|34083.8|34081.4|97
1650655930000|2022-04-22 19:32:10|34103.3|34100.9|34109.8|34107.4|34109.8|34107.4|34102.8|34100.4|64
1650655940000|2022-04-22 19:32:20|34109.3|34106.9|34117.8|34115.4|34118.3|34115.9|34106.3|34103.9|135
1650655950000|2022-04-22 19:32:30|34117.3|34114.9|34114.3|34111.9|34118.3|34115.9|34109.3|34106.9|118
1650655960000|2022-04-22 19:32:40|34114.8|34112.4|34122.8|34120.4|34125.3|34122.9|34114.3|34111.9|64
1650655970000|2022-04-22 19:32:50|34123.3|34120.9|34126.3|34123.9|34129.8|34127.4|34123.3|34120.9|85
1650655980000|2022-04-22 19:33:00|34126.8|34124.4|34131.8|34129.4|34132.8|34130.4|34124.8|34122.4|96
1650655990000|2022-04-22 19:33:10|34131.3|34128.9|34145.3|34142.9|34148.8|34146.4|34130.3|34127.9|194
1650656000000|2022-04-22 19:33:20|34144.8|34142.4|34137.3|34134.9|34146.8|34144.4|34136.3|34133.9|137
1650656010000|2022-04-22 19:33:30|34137.8|34135.4|34143.8|34141.4|34146.3|34143.9|34137.3|34134.9|85
1650656020000|2022-04-22 19:33:40|34143.3|34140.9|34143.3|34140.9|34149.3|34146.9|34140.8|34138.4|77
1650656030000|2022-04-22 19:33:50|34143.8|34141.4|34139.3|34136.9|34144.8|34142.4|34134.8|34132.4|70
1650656040000|2022-04-22 19:34:00|34138.3|34135.9|34129.8|34127.4|34139.3|34136.9|34127.3|34124.9|169
1650656050000|2022-04-22 19:34:10|34130.3|34127.9|34123.8|34121.4|34134.8|34132.4|34122.3|34119.9|50
1650656060000|2022-04-22 19:34:20|34122.8|34120.4|34129.3|34126.9|34130.8|34128.4|34118.3|34115.9|138
1650656070000|2022-04-22 19:34:30|34128.3|34125.9|34129.3|34126.9|34133.3|34130.9|34124.3|34121.9|44
1650656080000|2022-04-22 19:34:40|34129.8|34127.4|34137.3|34134.9|34140.3|34137.9|34127.3|34124.9|67
1650656090000|2022-04-22 19:34:50|34137.8|34135.4|34136.3|34133.9|34140.8|34138.4|34135.8|34133.4|43
1650656100000|2022-04-22 19:35:00|34136.8|34134.4|34149.8|34147.4|34149.8|34147.4|34134.3|34131.9|103
1650656110000|2022-04-22 19:35:10|34150.3|34147.9|34153.3|34150.9|34162.8|34160.4|34149.3|34146.9|196
1650656120000|2022-04-22 19:35:20|34152.3|34149.9|34145.8|34143.4|34152.3|34149.9|34142.3|34139.9|60
1650656130000|2022-04-22 19:35:30|34146.3|34143.9|34145.3|34142.9|34155.8|34153.4|34145.3|34142.9|45
1650656140000|2022-04-22 19:35:40|34144.8|34142.4|34151.3|34148.9|34151.8|34149.4|34140.3|34137.9|65
1650656150000|2022-04-22 19:35:50|34151.8|34149.4|34148.8|34146.4|34156.3|34153.9|34147.3|34144.9|77
1650656160000|2022-04-22 19:36:00|34149.3|34146.9|34158.3|34155.9|34160.8|34158.4|34147.3|34144.9|101
1650656170000|2022-04-22 19:36:10|34159.3|34156.9|34156.3|34153.9|34159.8|34157.4|34151.3|34148.9|52
1650656180000|2022-04-22 19:36:20|34156.8|34154.4|34158.8|34156.4|34161.8|34159.4|34154.3|34151.9|37
1650656190000|2022-04-22 19:36:30|34159.3|34156.9|34151.3|34148.9|34159.3|34156.9|34149.8|34147.4|74
1650656200000|2022-04-22 19:36:40|34151.8|34149.4|34128.8|34126.4|34153.3|34150.9|34127.3|34124.9|143
1650656210000|2022-04-22 19:36:50|34130.3|34127.9|34138.3|34135.9|34143.3|34140.9|34123.8|34121.4|180
1650656220000|2022-04-22 19:37:00|34138.8|34136.4|34141.8|34139.4|34143.8|34141.4|34132.8|34130.4|71
1650656230000|2022-04-22 19:37:10|34141.3|34138.9|34130.3|34127.9|34143.3|34140.9|34127.3|34124.9|114
1650656240000|2022-04-22 19:37:20|34129.8|34127.4|34129.3|34126.9|34130.8|34128.4|34126.3|34123.9|40
1650656250000|2022-04-22 19:37:30|34129.8|34127.4|34113.8|34111.4|34130.3|34127.9|34111.3|34108.9|87
1650656260000|2022-04-22 19:37:40|34113.3|34110.9|34115.3|34112.9|34120.3|34117.9|34111.8|34109.4|89
1650656270000|2022-04-22 19:37:50|34114.8|34112.4|34114.3|34111.9|34116.8|34114.4|34112.3|34109.9|80
1650656280000|2022-04-22 19:38:00|34114.8|34112.4|34114.8|34112.4|34117.8|34115.4|34109.8|34107.4|95
1650656290000|2022-04-22 19:38:10|34112.8|34110.4|34110.3|34107.9|34116.8|34114.4|34110.3|34107.9|58
1650656300000|2022-04-22 19:38:20|34109.8|34107.4|34102.3|34099.9|34110.3|34107.9|34099.3|34096.9|102
1650656310000|2022-04-22 19:38:30|34101.8|34099.4|34102.8|34100.4|34107.3|34104.9|34097.8|34095.4|60
1650656320000|2022-04-22 19:38:40|34102.3|34099.9|34105.3|34102.9|34111.3|34108.9|34101.3|34098.9|56
1650656330000|2022-04-22 19:38:50|34104.8|34102.4|34121.3|34118.9|34121.8|34119.4|34102.8|34100.4|44
1650656340000|2022-04-22 19:39:00|34122.3|34119.9|34119.8|34117.4|34124.3|34121.9|34117.8|34115.4|57
1650656350000|2022-04-22 19:39:10|34120.8|34118.4|34126.3|34123.9|34129.3|34126.9|34116.8|34114.4|45
1650656360000|2022-04-22 19:39:20|34127.3|34124.9|34122.3|34119.9|34128.8|34126.4|34114.3|34111.9|75
1650656370000|2022-04-22 19:39:30|34122.8|34120.4|34118.3|34115.9|34128.3|34125.9|34115.3|34112.9|98
1650656380000|2022-04-22 19:39:40|34117.8|34115.4|34114.8|34112.4|34121.8|34119.4|34114.8|34112.4|43
1650656390000|2022-04-22 19:39:50|34116.3|34113.9|34116.3|34113.9|34118.3|34115.9|34114.3|34111.9|38
1650656400000|2022-04-22 19:40:00|34117.3|34114.9|34128.8|34126.4|34140.3|34137.9|34114.8|34112.4|128
1650656410000|2022-04-22 19:40:10|34127.3|34124.9|34138.3|34135.9|34139.3|34136.9|34126.3|34123.9|56
1650656420000|2022-04-22 19:40:20|34138.8|34136.4|34133.3|34130.9|34138.8|34136.4|34131.3|34128.9|47
1650656430000|2022-04-22 19:40:30|34132.8|34130.4|34127.3|34124.9|34134.3|34131.9|34120.8|34118.4|61
1650656440000|2022-04-22 19:40:40|34127.8|34125.4|34141.3|34138.9|34145.8|34143.4|34127.3|34124.9|70
1650656450000|2022-04-22 19:40:50|34140.8|34138.4|34132.3|34129.9|34148.3|34145.9|34132.3|34129.9|59
1650656460000|2022-04-22 19:41:00|34133.3|34130.9|34144.8|34142.4|34148.3|34145.9|34130.8|34128.4|131
1650656470000|2022-04-22 19:41:10|34144.3|34141.9|34122.3|34119.9|34144.3|34141.9|34120.3|34117.9|79
1650656480000|2022-04-22 19:41:20|34123.3|34120.9|34133.3|34130.9|34138.3|34135.9|34120.3|34117.9|57
1650656490000|2022-04-22 19:41:30|34132.3|34129.9|34119.8|34117.4|34134.3|34131.9|34119.8|34117.4|40
1650656500000|2022-04-22 19:41:40|34120.3|34117.9|34111.3|34108.9|34121.8|34119.4|34110.8|34108.4|53
1650656510000|2022-04-22 19:41:50|34111.8|34109.4|34109.8|34107.4|34114.3|34111.9|34108.8|34106.4|64
1650656520000|2022-04-22 19:42:00|34110.3|34107.9|34107.8|34105.4|34110.8|34108.4|34102.3|34099.9|83
1650656530000|2022-04-22 19:42:10|34107.3|34104.9|34093.3|34090.9|34107.3|34104.9|34091.3|34088.9|178
1650656540000|2022-04-22 19:42:20|34094.3|34091.9|34086.3|34083.9|34095.3|34092.9|34085.8|34083.4|100
1650656550000|2022-04-22 19:42:30|34085.3|34082.9|34085.3|34082.9|34090.3|34087.9|34083.8|34081.4|51
1650656560000|2022-04-22 19:42:40|34084.8|34082.4|34088.3|34085.9|34093.3|34090.9|34083.3|34080.9|55
1650656570000|2022-04-22 19:42:50|34088.8|34086.4|34080.3|34077.9|34090.3|34087.9|34079.8|34077.4|75
1650656580000|2022-04-22 19:43:00|34078.3|34075.9|34083.8|34081.4|34086.3|34083.9|34077.8|34075.4|49
1650656590000|2022-04-22 19:43:10|34083.3|34080.9|34077.3|34074.9|34084.8|34082.4|34070.3|34067.9|86
1650656600000|2022-04-22 19:43:20|34078.3|34075.9|34074.8|34072.4|34080.8|34078.4|34068.3|34065.9|254
1650656610000|2022-04-22 19:43:30|34074.3|34071.9|34063.8|34061.4|34074.8|34072.4|34061.8|34059.4|87
1650656620000|2022-04-22 19:43:40|34063.3|34060.9|34067.8|34065.4|34073.3|34070.9|34062.3|34059.9|73
1650656630000|2022-04-22 19:43:50|34067.3|34064.9|34063.3|34060.9|34067.3|34064.9|34059.3|34056.9|26
1650656640000|2022-04-22 19:44:00|34062.8|34060.4|34060.8|34058.4|34066.8|34064.4|34057.8|34055.4|62
1650656650000|2022-04-22 19:44:10|34063.3|34060.9|34043.8|34041.4|34063.3|34060.9|34043.3|34040.9|230
1650656660000|2022-04-22 19:44:20|34044.3|34041.9|34054.3|34051.9|34054.8|34052.4|34035.3|34032.9|126
1650656670000|2022-04-22 19:44:30|34053.3|34050.9|34057.3|34054.9|34058.3|34055.9|34053.3|34050.9|52
1650656680000|2022-04-22 19:44:40|34056.8|34054.4|34061.3|34058.9|34064.3|34061.9|34054.8|34052.4|56
1650656690000|2022-04-22 19:44:50|34060.8|34058.4|34055.3|34052.9|34068.3|34065.9|34051.3|34048.9|91
1650656700000|2022-04-22 19:45:00|34054.8|34052.4|34049.3|34046.9|34059.3|34056.9|34045.8|34043.4|107
1650656710000|2022-04-22 19:45:10|34049.8|34047.4|34054.8|34052.4|34056.8|34054.4|34049.3|34046.9|35
1650656720000|2022-04-22 19:45:20|34055.3|34052.9|34048.3|34045.9|34055.3|34052.9|34046.8|34044.4|46
1650656730000|2022-04-22 19:45:30|34047.8|34045.4|34044.3|34041.9|34049.3|34046.9|34041.3|34038.9|58
1650656740000|2022-04-22 19:45:40|34044.8|34042.4|34044.3|34041.9|34047.8|34045.4|34043.8|34041.4|30
1650656750000|2022-04-22 19:45:50|34043.8|34041.4|34029.3|34026.9|34043.8|34041.4|34025.3|34022.9|117
1650656760000|2022-04-22 19:46:00|34028.8|34026.4|34019.8|34017.4|34029.3|34026.9|34017.3|34014.9|93
1650656770000|2022-04-22 19:46:10|34020.3|34017.9|34022.3|34019.9|34025.8|34023.4|34017.3|34014.9|75
1650656780000|2022-04-22 19:46:20|34022.8|34020.4|34021.3|34018.9|34027.3|34024.9|34020.3|34017.9|65
1650656790000|2022-04-22 19:46:30|34020.8|34018.4|34018.8|34016.4|34020.8|34018.4|34015.3|34012.9|107
1650656800000|2022-04-22 19:46:40|34019.3|34016.9|34005.8|34003.4|34020.8|34018.4|34004.8|34002.4|80
1650656810000|2022-04-22 19:46:50|34006.3|34003.9|33993.3|33990.9|34010.3|34007.9|33989.3|33986.9|171
1650656820000|2022-04-22 19:47:00|33992.8|33990.4|33990.3|33987.9|34001.3|33998.9|33986.3|33983.9|239
1650656830000|2022-04-22 19:47:10|33989.3|33986.9|33986.3|33983.9|33995.3|33992.9|33982.3|33979.9|94
1650656840000|2022-04-22 19:47:20|33985.3|33982.9|33984.8|33982.4|33991.3|33988.9|33980.3|33977.9|111
1650656850000|2022-04-22 19:47:30|33984.3|33981.9|33982.3|33979.9|33984.8|33982.4|33979.3|33976.9|85
1650656860000|2022-04-22 19:47:40|33982.8|33980.4|33983.3|33980.9|33983.3|33980.9|33976.8|33974.4|56
1650656870000|2022-04-22 19:47:50|33982.8|33980.4|33972.8|33970.4|33982.8|33980.4|33972.8|33970.4|71
1650656880000|2022-04-22 19:48:00|33973.3|33970.9|33966.3|33963.9|33973.3|33970.9|33963.8|33961.4|85
1650656890000|2022-04-22 19:48:10|33965.8|33963.4|33956.8|33954.4|33965.8|33963.4|33954.8|33952.4|121
1650656900000|2022-04-22 19:48:20|33957.3|33954.9|33956.3|33953.9|33960.3|33957.9|33953.8|33951.4|76
1650656910000|2022-04-22 19:48:30|33956.8|33954.4|33965.3|33962.9|33968.8|33966.4|33953.3|33950.9|106
1650656920000|2022-04-22 19:48:40|33964.8|33962.4|33959.3|33956.9|33967.3|33964.9|33952.3|33949.9|92
1650656930000|2022-04-22 19:48:50|33959.8|33957.4|33951.3|33948.9|33961.3|33958.9|33950.3|33947.9|35
1650656940000|2022-04-22 19:49:00|33950.8|33948.4|33960.3|33957.9|33960.3|33957.9|33947.3|33944.9|124
1650656950000|2022-04-22 19:49:10|33959.3|33956.9|33953.3|33950.9|33963.3|33960.9|33951.8|33949.4|61
1650656960000|2022-04-22 19:49:20|33950.3|33947.9|33944.3|33941.9|33950.8|33948.4|33943.8|33941.4|26
1650656970000|2022-04-22 19:49:30|33944.8|33942.4|33950.3|33947.9|33951.8|33949.4|33941.8|33939.4|71
1650656980000|2022-04-22 19:49:40|33949.8|33947.4|33947.3|33944.9|33955.8|33953.4|33944.8|33942.4|62
1650656990000|2022-04-22 19:49:50|33949.3|33946.9|33948.3|33945.9|33951.3|33948.9|33943.3|33940.9|47
1650657000000|2022-04-22 19:50:00|33948.8|33946.4|33926.3|33923.9|33950.3|33947.9|33925.3|33922.9|471
1650657010000|2022-04-22 19:50:10|33925.3|33922.9|33924.3|33921.9|33937.8|33935.4|33915.3|33912.9|225
1650657020000|2022-04-22 19:50:20|33923.8|33921.4|33903.8|33901.4|33924.8|33922.4|33903.8|33901.4|187
1650657030000|2022-04-22 19:50:30|33902.8|33900.4|33900.3|33897.9|33908.3|33905.9|33894.3|33891.9|166
1650657040000|2022-04-22 19:50:40|33899.3|33896.9|33897.3|33894.9|33908.3|33905.9|33894.3|33891.9|143
1650657050000|2022-04-22 19:50:50|33896.8|33894.4|33899.8|33897.4|33904.3|33901.9|33896.3|33893.9|104
1650657060000|2022-04-22 19:51:00|33899.3|33896.9|33882.3|33879.9|33899.8|33897.4|33881.8|33879.4|157
1650657070000|2022-04-22 19:51:10|33880.8|33878.4|33868.8|33866.4|33881.3|33878.9|33868.3|33865.9|153
1650657080000|2022-04-22 19:51:20|33869.3|33866.9|33865.3|33862.9|33872.3|33869.9|33863.3|33860.9|130
1650657090000|2022-04-22 19:51:30|33865.8|33863.4|33859.8|33857.4|33865.8|33863.4|33856.3|33853.9|110
1650657100000|2022-04-22 19:51:40|33860.3|33857.9|33858.8|33856.4|33862.3|33859.9|33855.8|33853.4|148
1650657110000|2022-04-22 19:51:50|33859.3|33856.9|33838.3|33835.9|33859.3|33856.9|33835.8|33833.4|277
1650657120000|2022-04-22 19:52:00|33839.3|33836.9|33836.8|33834.4|33841.3|33838.9|33835.3|33832.9|238
1650657130000|2022-04-22 19:52:10|33837.3|33834.9|33825.8|33823.4|33841.8|33839.4|33822.3|33819.9|197
1650657140000|2022-04-22 19:52:20|33826.3|33823.9|33818.3|33815.9|33829.3|33826.9|33817.8|33815.4|156
1650657150000|2022-04-22 19:52:30|33818.8|33816.4|33852.3|33849.9|33852.3|33849.9|33817.8|33815.4|204
1650657160000|2022-04-22 19:52:40|33852.8|33850.4|33857.3|33854.9|33865.8|33863.4|33852.8|33850.4|239
1650657170000|2022-04-22 19:52:50|33857.8|33855.4|33850.3|33847.9|33864.3|33861.9|33849.8|33847.4|96
1650657180000|2022-04-22 19:53:00|33856.3|33853.9|33883.3|33880.9|33883.3|33880.9|33848.3|33845.9|256
1650657190000|2022-04-22 19:53:10|33885.3|33882.9|33878.3|33875.9|33899.3|33896.9|33877.3|33874.9|233
1650657200000|2022-04-22 19:53:20|33878.8|33876.4|33875.3|33872.9|33879.3|33876.9|33866.8|33864.4|159
1650657210000|2022-04-22 19:53:30|33875.8|33873.4|33878.8|33876.4|33879.3|33876.9|33863.8|33861.4|148
1650657220000|2022-04-22 19:53:40|33878.3|33875.9|33889.8|33887.4|33889.8|33887.4|33873.3|33870.9|161
1650657230000|2022-04-22 19:53:50|33888.8|33886.4|33891.3|33888.9|33904.3|33901.9|33887.3|33884.9|171
1650657240000|2022-04-22 19:54:00|33891.8|33889.4|33876.8|33874.4|33895.3|33892.9|33874.3|33871.9|141
1650657250000|2022-04-22 19:54:10|33877.3|33874.9|33882.3|33879.9|33887.8|33885.4|33870.8|33868.4|105
1650657260000|2022-04-22 19:54:20|33881.8|33879.4|33872.3|33869.9|33883.3|33880.9|33871.8|33869.4|86
1650657270000|2022-04-22 19:54:30|33872.8|33870.4|33872.8|33870.4|33880.3|33877.9|33870.8|33868.4|79
1650657280000|2022-04-22 19:54:40|33873.8|33871.4|33857.3|33854.9|33873.8|33871.4|33856.3|33853.9|129
1650657290000|2022-04-22 19:54:50|33857.8|33855.4|33855.3|33852.9|33864.8|33862.4|33852.3|33849.9|197
1650657300000|2022-04-22 19:55:00|33850.8|33848.4|33859.3|33856.9|33872.8|33870.4|33850.8|33848.4|355
1650657310000|2022-04-22 19:55:10|33859.8|33857.4|33851.8|33849.4|33865.3|33862.9|33848.8|33846.4|116
1650657320000|2022-04-22 19:55:20|33852.3|33849.9|33859.8|33857.4|33867.3|33864.9|33847.3|33844.9|150
1650657330000|2022-04-22 19:55:30|33859.3|33856.9|33849.3|33846.9|33859.3|33856.9|33845.8|33843.4|88
1650657340000|2022-04-22 19:55:40|33848.8|33846.4|33845.3|33842.9|33851.8|33849.4|33845.3|33842.9|73
1650657350000|2022-04-22 19:55:50|33846.3|33843.9|33828.3|33825.9|33847.3|33844.9|33828.3|33825.9|91
1650657360000|2022-04-22 19:56:00|33828.8|33826.4|33834.8|33832.4|33835.3|33832.9|33823.3|33820.9|123
1650657370000|2022-04-22 19:56:10|33833.3|33830.9|33849.3|33846.9|33855.8|33853.4|33828.8|33826.4|184
1650657380000|2022-04-22 19:56:20|33850.3|33847.9|33844.3|33841.9|33853.3|33850.9|33841.8|33839.4|125
1650657390000|2022-04-22 19:56:30|33845.3|33842.9|33850.8|33848.4|33853.3|33850.9|33843.3|33840.9|113
1650657400000|2022-04-22 19:56:40|33849.3|33846.9|33830.3|33827.9|33854.8|33852.4|33828.8|33826.4|122
1650657410000|2022-04-22 19:56:50|33830.8|33828.4|33848.8|33846.4|33853.8|33851.4|33829.3|33826.9|183
1650657420000|2022-04-22 19:57:00|33849.3|33846.9|33843.3|33840.9|33850.8|33848.4|33840.3|33837.9|182
1650657430000|2022-04-22 19:57:10|33842.3|33839.9|33835.3|33832.9|33844.8|33842.4|33834.3|33831.9|177
1650657440000|2022-04-22 19:57:20|33835.8|33833.4|33828.3|33825.9|33838.8|33836.4|33824.8|33822.4|102
1650657450000|2022-04-22 19:57:30|33828.8|33826.4|33836.3|33833.9|33843.8|33841.4|33828.3|33825.9|135
1650657460000|2022-04-22 19:57:40|33836.8|33834.4|33834.3|33831.9|33845.3|33842.9|33833.3|33830.9|93
1650657470000|2022-04-22 19:57:50|33834.8|33832.4|33835.3|33832.9|33836.3|33833.9|33829.3|33826.9|92
1650657480000|2022-04-22 19:58:00|33835.8|33833.4|33827.3|33824.9|33849.3|33846.9|33826.3|33823.9|222
1650657490000|2022-04-22 19:58:10|33824.3|33821.9|33827.3|33824.9|33830.3|33827.9|33822.3|33819.9|185
1650657500000|2022-04-22 19:58:20|33827.8|33825.4|33827.3|33824.9|33838.3|33835.9|33825.8|33823.4|114
1650657510000|2022-04-22 19:58:30|33827.8|33825.4|33822.3|33819.9|33832.8|33830.4|33818.8|33816.4|154
1650657520000|2022-04-22 19:58:40|33821.8|33819.4|33834.8|33832.4|33836.3|33833.9|33821.3|33818.9|136
1650657530000|2022-04-22 19:58:50|33834.3|33831.9|33821.3|33818.9|33836.8|33834.4|33816.8|33814.4|132
1650657540000|2022-04-22 19:59:00|33820.8|33818.4|33812.3|33809.9|33820.8|33818.4|33800.3|33797.9|320
1650657550000|2022-04-22 19:59:10|33812.8|33810.4|33791.3|33788.9|33819.3|33816.9|33789.8|33787.4|263
1650657560000|2022-04-22 19:59:20|33792.3|33789.9|33778.8|33776.4|33792.8|33790.4|33776.3|33773.9|435
1650657570000|2022-04-22 19:59:30|33776.8|33774.4|33788.3|33785.9|33795.3|33792.9|33776.8|33774.4|642
1650657580000|2022-04-22 19:59:40|33787.8|33785.4|33808.3|33805.9|33812.8|33810.4|33787.8|33785.4|404
1650657590000|2022-04-22 19:59:50|33810.3|33807.9|33832.3|33829.9|33838.3|33835.9|33801.8|33799.4|1298
1650657600000|2022-04-22 20:00:00|33833.5|33828.7|33848.5|33843.7|33848.5|33843.7|33824.5|33819.7|541
1650657610000|2022-04-22 20:00:10|33849|33844.2|33819.5|33814.7|33850|33845.2|33819.5|33814.7|151
1650657620000|2022-04-22 20:00:20|33819|33814.2|33824.5|33819.7|33834|33829.2|33813|33808.2|83
1650657630000|2022-04-22 20:00:30|33825|33820.2|33794.5|33789.7|33825|33820.2|33794.5|33789.7|158
1650657640000|2022-04-22 20:00:40|33795.5|33790.7|33808|33803.2|33812.5|33807.7|33795.5|33790.7|66
1650657650000|2022-04-22 20:00:50|33807|33802.2|33784.5|33779.7|33813.5|33808.7|33782|33777.2|68
1650657660000|2022-04-22 20:01:00|33783|33778.2|33788.5|33783.7|33795.5|33790.7|33776|33771.2|116
1650657670000|2022-04-22 20:01:10|33789|33784.2|33802.5|33797.7|33802.5|33797.7|33788|33783.2|41
1650657680000|2022-04-22 20:01:20|33805.5|33800.7|33790.5|33785.7|33806.5|33801.7|33789.5|33784.7|75
1650657690000|2022-04-22 20:01:30|33791.5|33786.7|33792|33787.2|33794|33789.2|33787|33782.2|78
1650657700000|2022-04-22 20:01:40|33792.5|33787.7|33795|33790.2|33796.5|33791.7|33789|33784.2|100
1650657710000|2022-04-22 20:01:50|33800.5|33795.7|33803|33798.2|33804.5|33799.7|33799.5|33794.7|89
1650657720000|2022-04-22 20:02:00|33802.5|33797.7|33791.5|33786.7|33802.5|33797.7|33791.5|33786.7|47
1650657730000|2022-04-22 20:02:10|33790.5|33785.7|33809|33804.2|33809|33804.2|33790.5|33785.7|62
1650657740000|2022-04-22 20:02:20|33809.5|33804.7|33808.5|33803.7|33814|33809.2|33805|33800.2|52
1650657750000|2022-04-22 20:02:30|33807|33802.2|33819|33814.2|33819|33814.2|33807|33802.2|49
1650657760000|2022-04-22 20:02:40|33819.5|33814.7|33819|33814.2|33822.5|33817.7|33815.5|33810.7|80
1650657770000|2022-04-22 20:02:50|33818.5|33813.7|33823.5|33818.7|33829.5|33824.7|33818|33813.2|37
1650657780000|2022-04-22 20:03:00|33823|33818.2|33830.5|33825.7|33830.5|33825.7|33818.5|33813.7|37
1650657790000|2022-04-22 20:03:10|33830|33825.2|33824.5|33819.7|33830|33825.2|33822|33817.2|26
1650657800000|2022-04-22 20:03:20|33823|33818.2|33805.5|33800.7|33825.5|33820.7|33805|33800.2|65
1650657810000|2022-04-22 20:03:30|33804.5|33799.7|33788|33783.2|33805|33800.2|33788|33783.2|49
1650657820000|2022-04-22 20:03:40|33788.5|33783.7|33784|33779.2|33788.5|33783.7|33783.5|33778.7|64
1650657830000|2022-04-22 20:03:50|33784.5|33779.7|33781.5|33776.7|33786|33781.2|33781.5|33776.7|26
1650657840000|2022-04-22 20:04:00|33783.5|33778.7|33778.5|33773.7|33783.5|33778.7|33775|33770.2|66
1650657850000|2022-04-22 20:04:10|33779|33774.2|33772.5|33767.7|33780|33775.2|33772|33767.2|48
1650657860000|2022-04-22 20:04:20|33774|33769.2|33769|33764.2|33777.5|33772.7|33767|33762.2|65
1650657870000|2022-04-22 20:04:30|33769.5|33764.7|33773|33768.2|33773|33768.2|33767|33762.2|60
1650657880000|2022-04-22 20:04:40|33773.5|33768.7|33772|33767.2|33776|33771.2|33771.5|33766.7|41
1650657890000|2022-04-22 20:04:50|33771.5|33766.7|33768.5|33763.7|33772|33767.2|33768|33763.2|35
1650657900000|2022-04-22 20:05:00|33768|33763.2|33769|33764.2|33771|33766.2|33767|33762.2|58
1650657910000|2022-04-22 20:05:10|33769.5|33764.7|33778.5|33773.7|33781.5|33776.7|33769|33764.2|68
1650657920000|2022-04-22 20:05:20|33779|33774.2|33768.5|33763.7|33780|33775.2|33767|33762.2|39
1650657930000|2022-04-22 20:05:30|33769|33764.2|33758.5|33753.7|33771.5|33766.7|33758.5|33753.7|90
1650657940000|2022-04-22 20:05:40|33759.5|33754.7|33751.5|33746.7|33759.5|33754.7|33745|33740.2|113
1650657950000|2022-04-22 20:05:50|33754.5|33749.7|33747|33742.2|33755.5|33750.7|33747|33742.2|54
1650657960000|2022-04-22 20:06:00|33746.5|33741.7|33750.5|33745.7|33755.5|33750.7|33745.5|33740.7|38
1650657970000|2022-04-22 20:06:10|33750|33745.2|33748.5|33743.7|33752|33747.2|33743|33738.2|46
1650657980000|2022-04-22 20:06:20|33748|33743.2|33744|33739.2|33755.5|33750.7|33744|33739.2|28
1650657990000|2022-04-22 20:06:30|33745.5|33740.7|33742|33737.2|33751|33746.2|33741|33736.2|51
1650658000000|2022-04-22 20:06:40|33741.5|33736.7|33741|33736.2|33745.5|33740.7|33741|33736.2|49
1650658010000|2022-04-22 20:06:50|33741.5|33736.7|33745|33740.2|33745.5|33740.7|33741.5|33736.7|20
1650658020000|2022-04-22 20:07:00|33745.5|33740.7|33742.5|33737.7|33748|33743.2|33741.5|33736.7|23
1650658030000|2022-04-22 20:07:10|33743|33738.2|33741.5|33736.7|33746|33741.2|33740.5|33735.7|15
1650658040000|2022-04-22 20:07:20|33742|33737.2|33742|33737.2|33745|33740.2|33738|33733.2|43
1650658050000|2022-04-22 20:07:30|33742.5|33737.7|33737|33732.2|33743|33738.2|33736.5|33731.7|37
1650658060000|2022-04-22 20:07:40|33736.5|33731.7|33727|33722.2|33737|33732.2|33726.5|33721.7|57
1650658070000|2022-04-22 20:07:50|33727.5|33722.7|33713|33708.2|33727.5|33722.7|33709|33704.2|132
1650658080000|2022-04-22 20:08:00|33712.5|33707.7|33721.5|33716.7|33724|33719.2|33710|33705.2|70
1650658090000|2022-04-22 20:08:10|33720|33715.2|33713.5|33708.7|33720.5|33715.7|33712.5|33707.7|87
1650658100000|2022-04-22 20:08:20|33714|33709.2|33707|33702.2|33715|33710.2|33706.5|33701.7|79
1650658110000|2022-04-22 20:08:30|33705.5|33700.7|33707.5|33702.7|33707.5|33702.7|33699|33694.2|146
1650658120000|2022-04-22 20:08:40|33707|33702.2|33705.5|33700.7|33709|33704.2|33704.5|33699.7|71
1650658130000|2022-04-22 20:08:50|33706|33701.2|33703|33698.2|33706|33701.2|33701|33696.2|29
1650658140000|2022-04-22 20:09:00|33702.5|33697.7|33700.5|33695.7|33704.5|33699.7|33700.5|33695.7|20
1650658150000|2022-04-22 20:09:10|33697.5|33692.7|33707|33702.2|33711.5|33706.7|33697|33692.2|113
1650658160000|2022-04-22 20:09:20|33706.5|33701.7|33712|33707.2|33714.5|33709.7|33705.5|33700.7|50
1650658170000|2022-04-22 20:09:30|33712.5|33707.7|33716.5|33711.7|33716.5|33711.7|33710.5|33705.7|42
1650658180000|2022-04-22 20:09:40|33715.5|33710.7|33716.5|33711.7|33718.5|33713.7|33714|33709.2|43
1650658190000|2022-04-22 20:09:50|33717|33712.2|33710.5|33705.7|33718.5|33713.7|33710.5|33705.7|28
1650658200000|2022-04-22 20:10:00|33710|33705.2|33708|33703.2|33712|33707.2|33706|33701.2|38
1650658210000|2022-04-22 20:10:10|33707.5|33702.7|33714|33709.2|33716.5|33711.7|33707.5|33702.7|42
1650658220000|2022-04-22 20:10:20|33714.5|33709.7|33714.5|33709.7|33717.5|33712.7|33712.5|33707.7|52
1650658230000|2022-04-22 20:10:30|33714|33709.2|33717|33712.2|33717|33712.2|33710|33705.2|57
1650658240000|2022-04-22 20:10:40|33717.5|33712.7|33716|33711.2|33717.5|33712.7|33715.5|33710.7|25
1650658250000|2022-04-22 20:10:50|33715.5|33710.7|33720.5|33715.7|33720.5|33715.7|33715|33710.2|33
1650658260000|2022-04-22 20:11:00|33720|33715.2|33721|33716.2|33722.5|33717.7|33719|33714.2|48
1650658270000|2022-04-22 20:11:10|33720.5|33715.7|33719|33714.2|33722.5|33717.7|33718|33713.2|40
1650658280000|2022-04-22 20:11:20|33719.5|33714.7|33721|33716.2|33727.5|33722.7|33716.5|33711.7|60
1650658290000|2022-04-22 20:11:30|33721.5|33716.7|33729.5|33724.7|33730.5|33725.7|33720|33715.2|41
1650658300000|2022-04-22 20:11:40|33729|33724.2|33732|33727.2|33732.5|33727.7|33729|33724.2|23
1650658310000|2022-04-22 20:11:50|33732.5|33727.7|33731.5|33726.7|33733|33728.2|33726.5|33721.7|38
1650658320000|2022-04-22 20:12:00|33731|33726.2|33729.5|33724.7|33732.5|33727.7|33729.5|33724.7|37
1650658330000|2022-04-22 20:12:10|33728|33723.2|33730|33725.2|33733|33728.2|33727.5|33722.7|41
1650658340000|2022-04-22 20:12:20|33730.5|33725.7|33731.5|33726.7|33733|33728.2|33729|33724.2|21
1650658350000|2022-04-22 20:12:30|33732|33727.2|33727.5|33722.7|33734.5|33729.7|33727.5|33722.7|44
1650658360000|2022-04-22 20:12:40|33726.5|33721.7|33726|33721.2|33727.5|33722.7|33722.5|33717.7|21
1650658370000|2022-04-22 20:12:50|33726.5|33721.7|33723.5|33718.7|33729|33724.2|33723|33718.2|24
1650658380000|2022-04-22 20:13:00|33724|33719.2|33728|33723.2|33728.5|33723.7|33724|33719.2|24
1650658390000|2022-04-22 20:13:10|33728.5|33723.7|33728.5|33723.7|33729.5|33724.7|33727|33722.2|37
1650658400000|2022-04-22 20:13:20|33728|33723.2|33734|33729.2|33734.5|33729.7|33727.5|33722.7|44
1650658410000|2022-04-22 20:13:30|33736|33731.2|33730|33725.2|33736.5|33731.7|33728.5|33723.7|27
1650658420000|2022-04-22 20:13:40|33729.5|33724.7|33729|33724.2|33731.5|33726.7|33727.5|33722.7|34
1650658430000|2022-04-22 20:13:50|33728.5|33723.7|33730|33725.2|33730|33725.2|33727|33722.2|37
1650658440000|2022-04-22 20:14:00|33729.5|33724.7|33703|33698.2|33730|33725.2|33701.5|33696.7|140
1650658450000|2022-04-22 20:14:10|33702.5|33697.7|33717.5|33712.7|33718|33713.2|33702.5|33697.7|58
1650658460000|2022-04-22 20:14:20|33718|33713.2|33714|33709.2|33721|33716.2|33713|33708.2|29
1650658470000|2022-04-22 20:14:30|33714.5|33709.7|33722.5|33717.7|33724.5|33719.7|33713.5|33708.7|18
1650658480000|2022-04-22 20:14:40|33725|33720.2|33724|33719.2|33725.5|33720.7|33719.5|33714.7|27
1650658490000|2022-04-22 20:14:50|33723.5|33718.7|33725|33720.2|33725|33720.2|33722|33717.2|9
1650658500000|2022-04-22 20:15:00|33725.5|33720.7|33727.5|33722.7|33728|33723.2|33725|33720.2|12
1650658510000|2022-04-22 20:15:10|33728|33723.2|33720|33715.2|33728.5|33723.7|33720|33715.2|22
1650658520000|2022-04-22 20:15:20|33720.5|33715.7|33723|33718.2|33724.5|33719.7|33720.5|33715.7|17
1650658530000|2022-04-22 20:15:30|33724|33719.2|33724.5|33719.7|33725|33720.2|33724|33719.2|7
1650658540000|2022-04-22 20:15:40|33725|33720.2|33730.5|33725.7|33731|33726.2|33725|33720.2|15
1650658550000|2022-04-22 20:15:50|33729|33724.2|33710.5|33705.7|33729.5|33724.7|33706.5|33701.7|25
1650658560000|2022-04-22 20:16:00|33710|33705.2|33713|33708.2|33714|33709.2|33708.5|33703.7|22
1650658570000|2022-04-22 20:16:10|33713.5|33708.7|33713|33708.2|33716|33711.2|33701|33696.2|31
1650658580000|2022-04-22 20:16:20|33712.5|33707.7|33711|33706.2|33714|33709.2|33707.5|33702.7|14
1650658590000|2022-04-22 20:16:30|33712|33707.2|33712|33707.2|33712|33707.2|33712|33707.2|3
1650658600000|2022-04-22 20:16:40|33713|33708.2|33711|33706.2|33714.5|33709.7|33711|33706.2|10
1650658610000|2022-04-22 20:16:50|33712|33707.2|33712|33707.2|33713|33708.2|33711|33706.2|4
1650658620000|2022-04-22 20:17:00|33712.5|33707.7|33712.5|33707.7|33713|33708.2|33712|33707.2|4
1650658630000|2022-04-22 20:17:10|33713|33708.2|33712.5|33707.7|33714.5|33709.7|33712|33707.2|19
1650658640000|2022-04-22 20:17:20|33713|33708.2|33712.5|33707.7|33713|33708.2|33711|33706.2|7
1650658650000|2022-04-22 20:17:30|33713|33708.2|33709|33704.2|33714.5|33709.7|33709|33704.2|12
1650658660000|2022-04-22 20:17:40|33709.5|33704.7|33709.5|33704.7|33709.5|33704.7|33709.5|33704.7|4
1650658670000|2022-04-22 20:17:50|33710|33705.2|33708|33703.2|33710|33705.2|33708|33703.2|3
1650658680000|2022-04-22 20:18:00|33707.5|33702.7|33704|33699.2|33710|33705.2|33704|33699.2|10
1650658690000|2022-04-22 20:18:10|33704.5|33699.7|33701.5|33696.7|33704.5|33699.7|33701.5|33696.7|10
1650658700000|2022-04-22 20:18:20|33702|33697.2|33699|33694.2|33704|33699.2|33699|33694.2|20
1650658710000|2022-04-22 20:18:30|33699.5|33694.7|33698|33693.2|33700|33695.2|33697|33692.2|17
1650658720000|2022-04-22 20:18:40|33697.5|33692.7|33712.5|33707.7|33712.5|33707.7|33694.5|33689.7|189
1650658730000|2022-04-22 20:18:50|33713.5|33708.7|33713.5|33708.7|33713.5|33708.7|33713|33708.2|16
1650658740000|2022-04-22 20:19:00|33713|33708.2|33714.5|33709.7|33717.5|33712.7|33711.5|33706.7|28
1650658750000|2022-04-22 20:19:10|33715|33710.2|33712.5|33707.7|33716.5|33711.7|33712.5|33707.7|6
1650658760000|2022-04-22 20:19:20|33713|33708.2|33711.5|33706.7|33715|33710.2|33711.5|33706.7|10
1650658770000|2022-04-22 20:19:30|33712|33707.2|33709.5|33704.7|33712|33707.2|33709|33704.2|10
1650658780000|2022-04-22 20:19:40|33710|33705.2|33714|33709.2|33715.5|33710.7|33708|33703.2|59
1650658790000|2022-04-22 20:19:50|33713.5|33708.7|33712.5|33707.7|33716.5|33711.7|33712|33707.2|13
1650658800000|2022-04-22 20:20:00|33714.5|33709.7|33718.5|33713.7|33718.5|33713.7|33714.5|33709.7|53
1650658810000|2022-04-22 20:20:10|33717.5|33712.7|33715|33710.2|33717.5|33712.7|33715|33710.2|4
1650658820000|2022-04-22 20:20:20|33714.5|33709.7|33712|33707.2|33716|33711.2|33711.5|33706.7|15
1650658830000|2022-04-22 20:20:30|33712.5|33707.7|33712|33707.2|33717|33712.2|33711.5|33706.7|22
1650658840000|2022-04-22 20:20:40|33714|33709.2|33708|33703.2|33715.5|33710.7|33708|33703.2|16
1650658850000|2022-04-22 20:20:50|33708.5|33703.7|33714|33709.2|33714|33709.2|33708|33703.2|5
1650658860000|2022-04-22 20:21:00|33713.5|33708.7|33711|33706.2|33715.5|33710.7|33707|33702.2|15
1650658870000|2022-04-22 20:21:10|33710.5|33705.7|33710|33705.2|33710.5|33705.7|33710|33705.2|3
1650658880000|2022-04-22 20:21:20|33710.5|33705.7|33711.5|33706.7|33714.5|33709.7|33710.5|33705.7|5
1650658890000|2022-04-22 20:21:30|33707|33702.2|33709|33704.2|33711.5|33706.7|33707|33702.2|30
1650658900000|2022-04-22 20:21:40|33709.5|33704.7|33710.5|33705.7|33719.5|33714.7|33709.5|33704.7|21
1650658910000|2022-04-22 20:21:50|33711.5|33706.7|33710.5|33705.7|33711.5|33706.7|33709.5|33704.7|3
1650658920000|2022-04-22 20:22:00|33711|33706.2|33712|33707.2|33712|33707.2|33711|33706.2|0
1650658930000|2022-04-22 20:22:10|33711.5|33706.7|33712.5|33707.7|33713.5|33708.7|33711.5|33706.7|4
1650658940000|2022-04-22 20:22:20|33713|33708.2|33713|33708.2|33713.5|33708.7|33713|33708.2|1
1650658950000|2022-04-22 20:22:30|33712.5|33707.7|33712|33707.2|33713|33708.2|33712|33707.2|1
1650658960000|2022-04-22 20:22:40|33712.5|33707.7|33712|33707.2|33712.5|33707.7|33712|33707.2|0
1650658970000|2022-04-22 20:22:50|33712.5|33707.7|33712.5|33707.7|33712.5|33707.7|33712|33707.2|1
1650658980000|2022-04-22 20:23:00|33712|33707.2|33711.5|33706.7|33712.5|33707.7|33711.5|33706.7|0
1650658990000|2022-04-22 20:23:10|33710|33705.2|33710|33705.2|33710.5|33705.7|33710|33705.2|4
1650659000000|2022-04-22 20:23:20|33709.5|33704.7|33709|33704.2|33709.5|33704.7|33709|33704.2|0
1650659010000|2022-04-22 20:23:30|33709.5|33704.7|33712.5|33707.7|33712.5|33707.7|33709.5|33704.7|4
1650659020000|2022-04-22 20:23:40|33713|33708.2|33712.5|33707.7|33714|33709.2|33711.5|33706.7|2
1650659030000|2022-04-22 20:23:50|33713|33708.2|33713|33708.2|33713|33708.2|33713|33708.2|0
1650659040000|2022-04-22 20:24:00|33711|33706.2|33714|33709.2|33714|33709.2|33710.5|33705.7|9
1650659050000|2022-04-22 20:24:10|33712|33707.2|33710|33705.2|33712|33707.2|33709.5|33704.7|4
1650659060000|2022-04-22 20:24:20|33710.5|33705.7|33709.5|33704.7|33710.5|33705.7|33709.5|33704.7|1
1650659070000|2022-04-22 20:24:30|33708.5|33703.7|33706.5|33701.7|33708.5|33703.7|33706.5|33701.7|10
1650659080000|2022-04-22 20:24:40|33707|33702.2|33706|33701.2|33712|33707.2|33706|33701.2|16
1650659090000|2022-04-22 20:24:50|33707|33702.2|33708.5|33703.7|33708.5|33703.7|33706.5|33701.7|20
1650659100000|2022-04-22 20:25:00|33709|33704.2|33707|33702.2|33709|33704.2|33706.5|33701.7|7
1650659110000|2022-04-22 20:25:10|33707.5|33702.7|33706.5|33701.7|33708.5|33703.7|33706.5|33701.7|5
1650659120000|2022-04-22 20:25:20|33705|33700.2|33702|33697.2|33705|33700.2|33701|33696.2|14
1650659130000|2022-04-22 20:25:30|33701.5|33696.7|33702.5|33697.7|33703|33698.2|33700|33695.2|13
1650659140000|2022-04-22 20:25:40|33703|33698.2|33704.5|33699.7|33704.5|33699.7|33703|33698.2|0
1650659150000|2022-04-22 20:25:50|33703|33698.2|33700|33695.2|33703|33698.2|33700|33695.2|3
1650659160000|2022-04-22 20:26:00|33701.5|33696.7|33703.5|33698.7|33703.5|33698.7|33701.5|33696.7|7
1650659170000|2022-04-22 20:26:10|33704|33699.2|33698|33693.2|33705|33700.2|33698|33693.2|31
1650659180000|2022-04-22 20:26:20|33698.5|33693.7|33695.5|33690.7|33699|33694.2|33694.5|33689.7|14
1650659190000|2022-04-22 20:26:30|33695|33690.2|33696.5|33691.7|33696.5|33691.7|33695|33690.2|8
1650659200000|2022-04-22 20:26:40|33697|33692.2|33699.5|33694.7|33699.5|33694.7|33696.5|33691.7|10
1650659210000|2022-04-22 20:26:50|33700|33695.2|33702|33697.2|33702.5|33697.7|33699.5|33694.7|6
1650659220000|2022-04-22 20:27:00|33701.5|33696.7|33703.5|33698.7|33705.5|33700.7|33700|33695.2|15
1650659230000|2022-04-22 20:27:10|33704|33699.2|33702|33697.2|33704|33699.2|33700.5|33695.7|20
1650659240000|2022-04-22 20:27:20|33700.5|33695.7|33701.5|33696.7|33702|33697.2|33699.5|33694.7|8
1650659250000|2022-04-22 20:27:30|33700.5|33695.7|33698|33693.2|33700.5|33695.7|33697.5|33692.7|11
1650659260000|2022-04-22 20:27:40|33698.5|33693.7|33698.5|33693.7|33699|33694.2|33698.5|33693.7|3
1650659270000|2022-04-22 20:27:50|33698|33693.2|33692|33687.2|33698|33693.2|33692|33687.2|21
1650659280000|2022-04-22 20:28:00|33691.5|33686.7|33685.5|33680.7|33692|33687.2|33685.5|33680.7|67
1650659290000|2022-04-22 20:28:10|33685|33680.2|33691|33686.2|33692.5|33687.7|33685|33680.2|14
1650659300000|2022-04-22 20:28:20|33690.5|33685.7|33688.5|33683.7|33690.5|33685.7|33688.5|33683.7|4
1650659310000|2022-04-22 20:28:30|33689|33684.2|33687|33682.2|33689|33684.2|33687|33682.2|5
1650659320000|2022-04-22 20:28:40|33687.5|33682.7|33686|33681.2|33687.5|33682.7|33685|33680.2|7
1650659330000|2022-04-22 20:28:50|33686.5|33681.7|33687|33682.2|33687|33682.2|33686|33681.2|4
1650659340000|2022-04-22 20:29:00|33687.5|33682.7|33688.5|33683.7|33688.5|33683.7|33687.5|33682.7|6
1650659350000|2022-04-22 20:29:10|33689|33684.2|33691|33686.2|33691|33686.2|33688.5|33683.7|4
1650659360000|2022-04-22 20:29:20|33689.5|33684.7|33687.5|33682.7|33689.5|33684.7|33687.5|33682.7|12
1650659370000|2022-04-22 20:29:30|33689|33684.2|33689|33684.2|33689|33684.2|33689|33684.2|2
1650659380000|2022-04-22 20:29:40|33688|33683.2|33687|33682.2|33689|33684.2|33687|33682.2|6
1650659390000|2022-04-22 20:29:50|33688|33683.2|33687|33682.2|33688|33683.2|33687|33682.2|2
1650659400000|2022-04-22 20:30:00|33689|33684.2|33694.5|33689.7|33694.5|33689.7|33688|33683.2|16
1650659410000|2022-04-22 20:30:10|33695|33690.2|33694.5|33689.7|33695|33690.2|33693.5|33688.7|4
1650659420000|2022-04-22 20:30:20|||||||||3
1650659430000|2022-04-22 20:30:30|33695|33690.2|33692|33687.2|33695|33690.2|33692|33687.2|8
1650659440000|2022-04-22 20:30:40|33691.5|33686.7|33692.5|33687.7|33692.5|33687.7|33691.5|33686.7|2
1650659450000|2022-04-22 20:30:50|33692|33687.2|33692|33687.2|33693|33688.2|33692|33687.2|2
1650659460000|2022-04-22 20:31:00|33692.5|33687.7|33695.5|33690.7|33695.5|33690.7|33692.5|33687.7|5
1650659470000|2022-04-22 20:31:10|33696|33691.2|33694|33689.2|33696.5|33691.7|33694|33689.2|8
1650659480000|2022-04-22 20:31:20|33693.5|33688.7|33691.5|33686.7|33693.5|33688.7|33691.5|33686.7|9
1650659490000|2022-04-22 20:31:30|33692.5|33687.7|33682|33677.2|33692.5|33687.7|33682|33677.2|43
1650659500000|2022-04-22 20:31:40|33681|33676.2|33691.5|33686.7|33691.5|33686.7|33681|33676.2|12
1650659510000|2022-04-22 20:31:50|33692.5|33687.7|33695.5|33690.7|33695.5|33690.7|33691.5|33686.7|9
1650659520000|2022-04-22 20:32:00|33696|33691.2|33696|33691.2|33697|33692.2|33695|33690.2|9
1650659530000|2022-04-22 20:32:10|33696.5|33691.7|33706.5|33701.7|33708|33703.2|33696.5|33691.7|26
1650659540000|2022-04-22 20:32:20|33707.5|33702.7|33705|33700.2|33707.5|33702.7|33704.5|33699.7|6
1650659550000|2022-04-22 20:32:30|33704|33699.2|33700|33695.2|33704.5|33699.7|33700|33695.2|9
1650659560000|2022-04-22 20:32:40|33700.5|33695.7|33696.5|33691.7|33701|33696.2|33696.5|33691.7|25
1650659570000|2022-04-22 20:32:50|33697|33692.2|33698|33693.2|33698|33693.2|33697|33692.2|3
1650659580000|2022-04-22 20:33:00|33697.5|33692.7|33698.5|33693.7|33699|33694.2|33696|33691.2|32
1650659590000|2022-04-22 20:33:10|33698|33693.2|33694|33689.2|33699.5|33694.7|33694|33689.2|34
1650659600000|2022-04-22 20:33:20|33693.5|33688.7|33693|33688.2|33693.5|33688.7|33692|33687.2|4
1650659610000|2022-04-22 20:33:30|33693.5|33688.7|33693.5|33688.7|33695|33690.2|33692|33687.2|2
1650659620000|2022-04-22 20:33:40|||||||||1
1650659630000|2022-04-22 20:33:50|33694|33689.2|33695|33690.2|33696.5|33691.7|33694|33689.2|5
1650659640000|2022-04-22 20:34:00|33695.5|33690.7|33693|33688.2|33695.5|33690.7|33693|33688.2|4
1650659650000|2022-04-22 20:34:10|33692.5|33687.7|33691.5|33686.7|33692.5|33687.7|33691|33686.2|2
1650659660000|2022-04-22 20:34:20|33692|33687.2|33692.5|33687.7|33692.5|33687.7|33692|33687.2|0
1650659670000|2022-04-22 20:34:30|33692|33687.2|33691.5|33686.7|33692.5|33687.7|33690|33685.2|2
1650659680000|2022-04-22 20:34:40|33691|33686.2|33687.5|33682.7|33691|33686.2|33687|33682.2|1
1650659690000|2022-04-22 20:34:50|33688|33683.2|33681.5|33676.7|33688|33683.2|33681.5|33676.7|4
1650659700000|2022-04-22 20:35:00|33682|33677.2|33682|33677.2|33685|33680.2|33680.5|33675.7|6
1650659710000|2022-04-22 20:35:10|33683|33678.2|33689.5|33684.7|33690|33685.2|33683|33678.2|6
1650659720000|2022-04-22 20:35:20|33689|33684.2|33689.5|33684.7|33690|33685.2|33686|33681.2|3
1650659730000|2022-04-22 20:35:30|33692|33687.2|33692|33687.2|33692|33687.2|33690|33685.2|2
1650659740000|2022-04-22 20:35:40|33691.5|33686.7|33688|33683.2|33691.5|33686.7|33685|33680.2|9
1650659750000|2022-04-22 20:35:50|33688.5|33683.7|33685|33680.2|33688.5|33683.7|33685|33680.2|4
1650659760000|2022-04-22 20:36:00|33679.5|33674.7|33684|33679.2|33684.5|33679.7|33679.5|33674.7|52
1650659770000|2022-04-22 20:36:10|33685.5|33680.7|33682|33677.2|33687|33682.2|33682|33677.2|12
1650659780000|2022-04-22 20:36:20|33682.5|33677.7|33687|33682.2|33687|33682.2|33682.5|33677.7|3
1650659790000|2022-04-22 20:36:30|33686|33681.2|33685|33680.2|33686|33681.2|33684.5|33679.7|2
1650659800000|2022-04-22 20:36:40|33684.5|33679.7|33685.5|33680.7|33685.5|33680.7|33684.5|33679.7|9
1650659810000|2022-04-22 20:36:50|33685|33680.2|33686|33681.2|33686|33681.2|33685|33680.2|0
1650659820000|2022-04-22 20:37:00|33686.5|33681.7|33688.5|33683.7|33688.5|33683.7|33686.5|33681.7|5
1650659830000|2022-04-22 20:37:10|33689|33684.2|33700|33695.2|33700.5|33695.7|33689|33684.2|34
1650659840000|2022-04-22 20:37:20|33699.5|33694.7|33702|33697.2|33702.5|33697.7|33699|33694.2|8
1650659850000|2022-04-22 20:37:30|33702.5|33697.7|33699|33694.2|33702.5|33697.7|33699|33694.2|7
1650659860000|2022-04-22 20:37:40|33700|33695.2|33699.5|33694.7|33700.5|33695.7|33699.5|33694.7|3
1650659870000|2022-04-22 20:37:50|33699|33694.2|33699|33694.2|33699|33694.2|33699|33694.2|0
1650659880000|2022-04-22 20:38:00|33698.5|33693.7|33695|33690.2|33698.5|33693.7|33694.5|33689.7|7
1650659890000|2022-04-22 20:38:10|33693.5|33688.7|33698|33693.2|33698.5|33693.7|33693.5|33688.7|8
1650659900000|2022-04-22 20:38:20|33698.5|33693.7|33698|33693.2|33701|33696.2|33698|33693.2|8
1650659910000|2022-04-22 20:38:30|33697.5|33692.7|33698.5|33693.7|33698.5|33693.7|33697|33692.2|1
1650659920000|2022-04-22 20:38:40|33697.5|33692.7|33697.5|33692.7|33697.5|33692.7|33697.5|33692.7|0
1650659930000|2022-04-22 20:38:50|33699.5|33694.7|33702.5|33697.7|33704|33699.2|33699.5|33694.7|13
1650659940000|2022-04-22 20:39:00|33703|33698.2|33701.5|33696.7|33703.5|33698.7|33701.5|33696.7|5
1650659950000|2022-04-22 20:39:10|33702|33697.2|33705.5|33700.7|33705.5|33700.7|33701|33696.2|2
1650659960000|2022-04-22 20:39:20|33705|33700.2|33703|33698.2|33706.5|33701.7|33703|33698.2|2
1650659970000|2022-04-22 20:39:30|33703.5|33698.7|33703|33698.2|33703.5|33698.7|33703|33698.2|0
1650659980000|2022-04-22 20:39:40|33703.5|33698.7|33702|33697.2|33703.5|33698.7|33702|33697.2|1
1650659990000|2022-04-22 20:39:50|33701|33696.2|33702|33697.2|33702|33697.2|33701|33696.2|12
1650660000000|2022-04-22 20:40:00|33702.5|33697.7|33702.5|33697.7|33705.5|33700.7|33701|33696.2|10
1650660010000|2022-04-22 20:40:10|33702|33697.2|33704.5|33699.7|33704.5|33699.7|33701.5|33696.7|2
1650660020000|2022-04-22 20:40:20|33703|33698.2|33701.5|33696.7|33703|33698.2|33701|33696.2|2
1650660030000|2022-04-22 20:40:30|33702|33697.2|33704|33699.2|33704|33699.2|33701.5|33696.7|10
1650660040000|2022-04-22 20:40:40|33704.5|33699.7|33705.5|33700.7|33706|33701.2|33704.5|33699.7|0
1650660050000|2022-04-22 20:40:50|33705|33700.2|33705|33700.2|33706.5|33701.7|33705|33700.2|1
1650660060000|2022-04-22 20:41:00|33704.5|33699.7|33702.5|33697.7|33704.5|33699.7|33702.5|33697.7|2
1650660070000|2022-04-22 20:41:10|33703|33698.2|33704.5|33699.7|33705|33700.2|33703|33698.2|5
1650660080000|2022-04-22 20:41:20|33705|33700.2|33707.5|33702.7|33709|33704.2|33705|33700.2|8
1650660090000|2022-04-22 20:41:30|33708.5|33703.7|33708|33703.2|33709|33704.2|33708|33703.2|6
1650660100000|2022-04-22 20:41:40|33708.5|33703.7|33709|33704.2|33709.5|33704.7|33708.5|33703.7|1
1650660110000|2022-04-22 20:41:50|33708.5|33703.7|33707|33702.2|33708.5|33703.7|33707|33702.2|3
1650660120000|2022-04-22 20:42:00|33706.5|33701.7|33707|33702.2|33707|33702.2|33706.5|33701.7|0
1650660130000|2022-04-22 20:42:10|33706.5|33701.7|33705|33700.2|33706.5|33701.7|33705|33700.2|1
1650660140000|2022-04-22 20:42:20|33705.5|33700.7|33706|33701.2|33706.5|33701.7|33704.5|33699.7|5
1650660150000|2022-04-22 20:42:30|33705.5|33700.7|33705|33700.2|33706|33701.2|33704|33699.2|14
1650660160000|2022-04-22 20:42:40|33704.5|33699.7|33702|33697.2|33704.5|33699.7|33702|33697.2|5
1650660170000|2022-04-22 20:42:50|33701.5|33696.7|33701.5|33696.7|33701.5|33696.7|33701.5|33696.7|0
1650660180000|2022-04-22 20:43:00|33701|33696.2|33703.5|33698.7|33703.5|33698.7|33701|33696.2|0
1650660190000|2022-04-22 20:43:10|33702.5|33697.7|33702|33697.2|33702.5|33697.7|33702|33697.2|1
1650660200000|2022-04-22 20:43:20|33702.5|33697.7|33702.5|33697.7|33702.5|33697.7|33702.5|33697.7|0
1650660210000|2022-04-22 20:43:30|33702|33697.2|33701|33696.2|33702|33697.2|33700|33695.2|7
1650660220000|2022-04-22 20:43:40|33701.5|33696.7|33700|33695.2|33701.5|33696.7|33700|33695.2|1
1650660230000|2022-04-22 20:43:50|33699.5|33694.7|33696|33691.2|33699.5|33694.7|33696|33691.2|6
1650660240000|2022-04-22 20:44:00|33695.5|33690.7|33697|33692.2|33697|33692.2|33694|33689.2|4
1650660250000|2022-04-22 20:44:10|33697.5|33692.7|33696.5|33691.7|33698|33693.2|33696.5|33691.7|4
1650660260000|2022-04-22 20:44:20|33697|33692.2|33697|33692.2|33697|33692.2|33696.5|33691.7|4
1650660270000|2022-04-22 20:44:30|33698.5|33693.7|33698|33693.2|33698.5|33693.7|33697|33692.2|9
1650660280000|2022-04-22 20:44:40|33699|33694.2|33699|33694.2|33699|33694.2|33698.5|33693.7|2
1650660290000|2022-04-22 20:44:50|33699.5|33694.7|33704|33699.2|33704|33699.2|33699.5|33694.7|3
1650660300000|2022-04-22 20:45:00|33707|33702.2|33706.5|33701.7|33708|33703.2|33704|33699.2|25
1650660310000|2022-04-22 20:45:10|33707.5|33702.7|33706.5|33701.7|33707.5|33702.7|33704.5|33699.7|2
1650660320000|2022-04-22 20:45:20|33706|33701.2|33706.5|33701.7|33707|33702.2|33706|33701.2|2
1650660330000|2022-04-22 20:45:30|33706|33701.2|33707|33702.2|33707|33702.2|33706|33701.2|1
1650660340000|2022-04-22 20:45:40|33707.5|33702.7|33707|33702.2|33707.5|33702.7|33706.5|33701.7|0
1650660350000|2022-04-22 20:45:50|33706.5|33701.7|33705|33700.2|33706.5|33701.7|33705|33700.2|1
1650660360000|2022-04-22 20:46:00|33705.5|33700.7|33705|33700.2|33708|33703.2|33705|33700.2|4
1650660370000|2022-04-22 20:46:10|33705.5|33700.7|33706.5|33701.7|33707|33702.2|33705.5|33700.7|2
1650660380000|2022-04-22 20:46:20|33706|33701.2|33706|33701.2|33706|33701.2|33706|33701.2|1
1650660390000|2022-04-22 20:46:30|33705.5|33700.7|33706.5|33701.7|33706.5|33701.7|33705.5|33700.7|0
1650660400000|2022-04-22 20:46:40|33707.5|33702.7|33707|33702.2|33707.5|33702.7|33707|33702.2|4
1650660410000|2022-04-22 20:46:50|33706.5|33701.7|33704|33699.2|33706.5|33701.7|33704|33699.2|1
1650660420000|2022-04-22 20:47:00|33704.5|33699.7|33705.5|33700.7|33705.5|33700.7|33701|33696.2|7
1650660430000|2022-04-22 20:47:10|33705|33700.2|33705.5|33700.7|33705.5|33700.7|33705|33700.2|1
1650660440000|2022-04-22 20:47:20|33706|33701.2|33705.5|33700.7|33706|33701.2|33705|33700.2|2
1650660450000|2022-04-22 20:47:30|33704.5|33699.7|33703|33698.2|33704.5|33699.7|33702.5|33697.7|5
1650660460000|2022-04-22 20:47:40|33702.5|33697.7|33707|33702.2|33707|33702.2|33702.5|33697.7|11
1650660470000|2022-04-22 20:47:50|33706.5|33701.7|33706|33701.2|33707|33702.2|33706|33701.2|1
1650660480000|2022-04-22 20:48:00|33706.5|33701.7|33707|33702.2|33707.5|33702.7|33706|33701.2|2
1650660490000|2022-04-22 20:48:10|33705|33700.2|33706|33701.2|33706|33701.2|33705|33700.2|11
1650660500000|2022-04-22 20:48:20|33706.5|33701.7|33708|33703.2|33708.5|33703.7|33706.5|33701.7|1
1650660510000|2022-04-22 20:48:30|33707.5|33702.7|33705.5|33700.7|33707.5|33702.7|33705.5|33700.7|0
1650660520000|2022-04-22 20:48:40|33706|33701.2|33706|33701.2|33706.5|33701.7|33706|33701.2|9
1650660530000|2022-04-22 20:48:50|33706.5|33701.7|33707|33702.2|33707|33702.2|33706.5|33701.7|0
1650660540000|2022-04-22 20:49:00|33707.5|33702.7|33712.5|33707.7|33713|33708.2|33707.5|33702.7|15
1650660550000|2022-04-22 20:49:10|33713|33708.2|33712|33707.2|33713|33708.2|33711|33706.2|6
1650660560000|2022-04-22 20:49:20|33711|33706.2|33717|33712.2|33717|33712.2|33710|33705.2|31
1650660570000|2022-04-22 20:49:30|33716.5|33711.7|33719.5|33714.7|33720|33715.2|33716|33711.2|11
1650660580000|2022-04-22 20:49:40|33719|33714.2|33719|33714.2|33719.5|33714.7|33718.5|33713.7|7
1650660590000|2022-04-22 20:49:50|33718.5|33713.7|33717|33712.2|33718.5|33713.7|33717|33712.2|0
1650660600000|2022-04-22 20:50:00|33716.5|33711.7|33719|33714.2|33719.5|33714.7|33711.5|33706.7|32
1650660610000|2022-04-22 20:50:10|33720.5|33715.7|33720|33715.2|33720.5|33715.7|33720|33715.2|4
1650660620000|2022-04-22 20:50:20|33721|33716.2|33724.5|33719.7|33724.5|33719.7|33720|33715.2|24
1650660630000|2022-04-22 20:50:30|33723.5|33718.7|33727.5|33722.7|33727.5|33722.7|33723.5|33718.7|5
1650660640000|2022-04-22 20:50:40|33728|33723.2|33727.5|33722.7|33729|33724.2|33725|33720.2|14
1650660650000|2022-04-22 20:50:50|33726|33721.2|33726|33721.2|33726|33721.2|33725.5|33720.7|4
1650660660000|2022-04-22 20:51:00|33726.5|33721.7|33719.5|33714.7|33726.5|33721.7|33718.5|33713.7|9
1650660670000|2022-04-22 20:51:10|33721.5|33716.7|33721|33716.2|33721.5|33716.7|33720.5|33715.7|2
1650660680000|2022-04-22 20:51:20|33723.5|33718.7|33724.5|33719.7|33724.5|33719.7|33723.5|33718.7|2
1650660690000|2022-04-22 20:51:30|33726|33721.2|33730|33725.2|33730|33725.2|33726|33721.2|19
1650660700000|2022-04-22 20:51:40|33730.5|33725.7|33730|33725.2|33732|33727.2|33729.5|33724.7|6
1650660710000|2022-04-22 20:51:50|33730.5|33725.7|33730.5|33725.7|33730.5|33725.7|33730|33725.2|1
1650660720000|2022-04-22 20:52:00|33731|33726.2|33730.5|33725.7|33731.5|33726.7|33729|33724.2|5
1650660730000|2022-04-22 20:52:10|33731|33726.2|33731|33726.2|33732|33727.2|33730.5|33725.7|1
1650660750000|2022-04-22 20:52:30|33732|33727.2|33731|33726.2|33732|33727.2|33730.5|33725.7|4
1650660760000|2022-04-22 20:52:40|33731.5|33726.7|33731.5|33726.7|33731.5|33726.7|33731.5|33726.7|2
1650660770000|2022-04-22 20:52:50|33732|33727.2|33731|33726.2|33732|33727.2|33731|33726.2|4
1650660780000|2022-04-22 20:53:00|33731.5|33726.7|33733|33728.2|33733|33728.2|33731.5|33726.7|3
1650660790000|2022-04-22 20:53:10|33732.5|33727.7|33732.5|33727.7|33732.5|33727.7|33732.5|33727.7|1
1650660800000|2022-04-22 20:53:20|33732|33727.2|33732|33727.2|33732|33727.2|33731.5|33726.7|4
1650660810000|2022-04-22 20:53:30|||||||||1
1650660820000|2022-04-22 20:53:40|33731.5|33726.7|33725.5|33720.7|33731.5|33726.7|33725.5|33720.7|6
1650660830000|2022-04-22 20:53:50|33725|33720.2|33721|33716.2|33725|33720.2|33721|33716.2|4
1650660840000|2022-04-22 20:54:00|33722|33717.2|33721|33716.2|33722|33717.2|33721|33716.2|4
1650660850000|2022-04-22 20:54:10|33720|33715.2|33711.5|33706.7|33720|33715.2|33710.5|33705.7|11
1650660860000|2022-04-22 20:54:20|33712|33707.2|33709.5|33704.7|33712|33707.2|33709|33704.2|0
1650660870000|2022-04-22 20:54:30|33711|33706.2|33717.5|33712.7|33717.5|33712.7|33710.5|33705.7|30
1650660880000|2022-04-22 20:54:40|33716|33711.2|33716|33711.2|33718.5|33713.7|33715|33710.2|31
1650660890000|2022-04-22 20:54:50|33714.5|33709.7|33718|33713.2|33718.5|33713.7|33714.5|33709.7|6
1650660900000|2022-04-22 20:55:00|33718.5|33713.7|33723.5|33718.7|33724|33719.2|33715.5|33710.7|17
1650660910000|2022-04-22 20:55:10|33723|33718.2|33725.5|33720.7|33726|33721.2|33721|33716.2|18
1650660920000|2022-04-22 20:55:20|33724.5|33719.7|33725.5|33720.7|33726.5|33721.7|33724|33719.2|6
1650660930000|2022-04-22 20:55:30|33724|33719.2|33724|33719.2|33725.5|33720.7|33724|33719.2|1
1650660940000|2022-04-22 20:55:40|||||||||1
1650660950000|2022-04-22 20:55:50|33724.5|33719.7|33723.5|33718.7|33725|33720.2|33723.5|33718.7|3
1650660970000|2022-04-22 20:56:10|33722|33717.2|33718|33713.2|33722|33717.2|33716|33711.2|5
1650660980000|2022-04-22 20:56:20|33716|33711.2|33714.5|33709.7|33722|33717.2|33714.5|33709.7|5
1650660990000|2022-04-22 20:56:30|33713.5|33708.7|33713.5|33708.7|33714|33709.2|33713|33708.2|3
1650661000000|2022-04-22 20:56:40|33713|33708.2|33714.5|33709.7|33714.5|33709.7|33713|33708.2|4
1650661010000|2022-04-22 20:56:50|33714|33709.2|33709|33704.2|33714|33709.2|33709|33704.2|9
1650661020000|2022-04-22 20:57:00|33709.5|33704.7|33712|33707.2|33713|33708.2|33709.5|33704.7|4
1650661040000|2022-04-22 20:57:20|33711|33706.2|33709.5|33704.7|33711.5|33706.7|33709.5|33704.7|5
1650661050000|2022-04-22 20:57:30|33708|33703.2|33708|33703.2|33709|33704.2|33707.5|33702.7|4
1650661060000|2022-04-22 20:57:40|33711|33706.2|33709.5|33704.7|33711|33706.2|33709.5|33704.7|1
1650661070000|2022-04-22 20:57:50|33710|33705.2|33703.5|33698.7|33711|33706.2|33703.5|33698.7|1
1650661080000|2022-04-22 20:58:00|33706|33701.2|33698.5|33693.7|33706|33701.2|33698.5|33693.7|7
1650661090000|2022-04-22 20:58:10|33696.5|33691.7|33696|33691.2|33700|33695.2|33696|33691.2|7
1650661100000|2022-04-22 20:58:20|33697|33692.2|33699|33694.2|33701|33696.2|33697|33692.2|2
1650661110000|2022-04-22 20:58:30|33699.5|33694.7|33707|33702.2|33707.5|33702.7|33698|33693.2|18
1650661120000|2022-04-22 20:58:40|33705|33700.2|33700.5|33695.7|33707.5|33702.7|33700.5|33695.7|1
1650661130000|2022-04-22 20:58:50|33703|33698.2|33701|33696.2|33703.5|33698.7|33701|33696.2|4
1650661140000|2022-04-22 20:59:00|33700.5|33695.7|33701.5|33696.7|33702.5|33697.7|33700.5|33695.7|1
1650661150000|2022-04-22 20:59:10|33701|33696.2|33696|33691.2|33701|33696.2|33695|33690.2|43
1650661160000|2022-04-22 20:59:20|33700.5|33695.7|33699.5|33694.7|33701.5|33696.7|33698|33693.2|18
1650661170000|2022-04-22 20:59:30|33699|33694.2|33699.5|33694.7|33703|33698.2|33699|33694.2|4
1650661180000|2022-04-22 20:59:40|33698.5|33693.7|33698.5|33693.7|33700.5|33695.7|33697|33692.2|3
1650661190000|2022-04-22 20:59:50|33697.5|33692.7|33702.5|33692.7|33702.9|33693.1|33696.5|33691.7|2
1650837610000|2022-04-24 22:00:10|33771.5|33766.7|33761.5|33756.7|33771.5|33766.7|33742|33737.2|81
1650837620000|2022-04-24 22:00:20|33762|33757.2|33768|33763.2|33773.5|33768.7|33760.5|33755.7|48
1650837630000|2022-04-24 22:00:30|33768.5|33763.7|33750|33745.2|33768.5|33763.7|33743.5|33738.7|35
1650837640000|2022-04-24 22:00:40|33749.5|33744.7|33729|33724.2|33749.5|33744.7|33726|33721.2|51
1650837650000|2022-04-24 22:00:50|33731|33726.2|33734|33729.2|33734.5|33729.7|33726.5|33721.7|36
1650837660000|2022-04-24 22:01:00|33734.5|33729.7|33743|33738.2|33746|33741.2|33733.5|33728.7|43
1650837670000|2022-04-24 22:01:10|33743.5|33738.7|33750.5|33745.7|33759|33754.2|33743.5|33738.7|30
1650837680000|2022-04-24 22:01:20|33752.5|33747.7|33738|33733.2|33758|33753.2|33737.5|33732.7|15
1650837690000|2022-04-24 22:01:30|33738.5|33733.7|33740.5|33735.7|33740.5|33735.7|33735.5|33730.7|10
1650837700000|2022-04-24 22:01:40|33739.5|33734.7|33717.5|33712.7|33739.5|33734.7|33716.5|33711.7|116
1650837710000|2022-04-24 22:01:50|33725|33720.2|33729.5|33724.7|33733|33728.2|33723.5|33718.7|37
1650837720000|2022-04-24 22:02:00|33730|33725.2|33730.5|33725.7|33733|33728.2|33729.5|33724.7|13
1650837730000|2022-04-24 22:02:10|33730|33725.2|33727.5|33722.7|33730|33725.2|33727.5|33722.7|6
1650837740000|2022-04-24 22:02:20|33730|33725.2|33716|33711.2|33731|33726.2|33713|33708.2|46
1650837750000|2022-04-24 22:02:30|33715.5|33710.7|33711|33706.2|33715.5|33710.7|33711|33706.2|26
1650837760000|2022-04-24 22:02:40|33710|33705.2|33712.5|33707.7|33718.5|33713.7|33709.5|33704.7|16
1650837770000|2022-04-24 22:02:50|33713.5|33708.7|33702|33697.2|33713.5|33708.7|33702|33697.2|25
1650837780000|2022-04-24 22:03:00|33699.5|33694.7|33713.5|33708.7|33719.5|33714.7|33699.5|33694.7|77
1650837790000|2022-04-24 22:03:10|33714|33709.2|33722.5|33717.7|33723.5|33718.7|33713.5|33708.7|19
1650837800000|2022-04-24 22:03:20|33720|33715.2|33723|33718.2|33723|33718.2|33719|33714.2|9
1650837810000|2022-04-24 22:03:30|33725|33720.2|33727|33722.2|33727.5|33722.7|33722.5|33717.7|21
1650837820000|2022-04-24 22:03:40|33728.5|33723.7|33716|33711.2|33728.5|33723.7|33716|33711.2|23
1650837830000|2022-04-24 22:03:50|33716.5|33711.7|33702|33697.2|33719.5|33714.7|33700.5|33695.7|31
1650837840000|2022-04-24 22:04:00|33705|33700.2|33710|33705.2|33713|33708.2|33704.5|33699.7|17
1650837850000|2022-04-24 22:04:10|33709.5|33704.7|33715.5|33710.7|33716|33711.2|33709|33704.2|6
1650837860000|2022-04-24 22:04:20|33716|33711.2|33716|33711.2|33717.5|33712.7|33714.5|33709.7|3
1650837870000|2022-04-24 22:04:30|33716.5|33711.7|33711|33706.2|33716.5|33711.7|33710|33705.2|11
1650837880000|2022-04-24 22:04:40|33711.5|33706.7|33714|33709.2|33714|33709.2|33711.5|33706.7|1
1650837890000|2022-04-24 22:04:50|33713|33708.2|33717.5|33712.7|33717.5|33712.7|33713|33708.2|18
1650837900000|2022-04-24 22:05:00|33717|33712.2|33724.5|33719.7|33726|33721.2|33717|33712.2|17
1650837910000|2022-04-24 22:05:10|33725|33720.2|33724.5|33719.7|33726.5|33721.7|33722.5|33717.7|16
1650837920000|2022-04-24 22:05:20|33724|33719.2|33735|33730.2|33742|33737.2|33724|33719.2|37
1650837930000|2022-04-24 22:05:30|33735.5|33730.7|33737|33732.2|33739|33734.2|33735.5|33730.7|2
1650837940000|2022-04-24 22:05:40|33737.5|33732.7|33736|33731.2|33738|33733.2|33735.5|33730.7|5
1650837950000|2022-04-24 22:05:50|33736.5|33731.7|33740|33735.2|33742|33737.2|33736.5|33731.7|11
1650837960000|2022-04-24 22:06:00|33738|33733.2|33743|33738.2|33744|33739.2|33738|33733.2|18
1650837970000|2022-04-24 22:06:10|33743.5|33738.7|33747|33742.2|33749|33744.2|33743.5|33738.7|25
1650837980000|2022-04-24 22:06:20|33747.5|33742.7|33747|33742.2|33749|33744.2|33745.5|33740.7|14
1650837990000|2022-04-24 22:06:30|33747.5|33742.7|33749|33744.2|33751|33746.2|33747.5|33742.7|10
1650838000000|2022-04-24 22:06:40|33748|33743.2|33746|33741.2|33748|33743.2|33744|33739.2|3
1650838010000|2022-04-24 22:06:50|33746.5|33741.7|33748|33743.2|33748|33743.2|33746.5|33741.7|1
1650838020000|2022-04-24 22:07:00|33749.5|33744.7|33753|33748.2|33753|33748.2|33749|33744.2|4
1650838030000|2022-04-24 22:07:10|33753.5|33748.7|33759|33754.2|33759.5|33754.7|33753.5|33748.7|12
1650838040000|2022-04-24 22:07:20|33758|33753.2|33755.5|33750.7|33758|33753.2|33754|33749.2|6
1650838050000|2022-04-24 22:07:30|33753|33748.2|33753.5|33748.7|33754|33749.2|33751.5|33746.7|16
1650838060000|2022-04-24 22:07:40|33754|33749.2|33752|33747.2|33755|33750.2|33751.5|33746.7|0
1650838070000|2022-04-24 22:07:50|33752.5|33747.7|33752.5|33747.7|33756|33751.2|33752|33747.2|13
1650838080000|2022-04-24 22:08:00|33752|33747.2|33751|33746.2|33752|33747.2|33748|33743.2|18
1650838090000|2022-04-24 22:08:10|33750.5|33745.7|33744|33739.2|33751|33746.2|33741|33736.2|20
1650838100000|2022-04-24 22:08:20|33746|33741.2|33745.5|33740.7|33746.5|33741.7|33745.5|33740.7|6
1650838110000|2022-04-24 22:08:30|33746|33741.2|33743|33738.2|33746.5|33741.7|33743|33738.2|4
1650838120000|2022-04-24 22:08:40|33743.5|33738.7|33747|33742.2|33747|33742.2|33743|33738.2|11
1650838130000|2022-04-24 22:08:50|33746.5|33741.7|33744.5|33739.7|33746.5|33741.7|33744|33739.2|2
1650838140000|2022-04-24 22:09:00|33745|33740.2|33745.5|33740.7|33745.5|33740.7|33745|33740.2|10
1650838150000|2022-04-24 22:09:10|33745|33740.2|33747.5|33742.7|33747.5|33742.7|33744.5|33739.7|9
1650838160000|2022-04-24 22:09:20|33748|33743.2|33754.5|33749.7|33755|33750.2|33747|33742.2|26
1650838170000|2022-04-24 22:09:30|33755|33750.2|33757|33752.2|33757.5|33752.7|33753.5|33748.7|12
1650838180000|2022-04-24 22:09:40|33759.5|33754.7|33757.5|33752.7|33764|33759.2|33757.5|33752.7|31
1650838190000|2022-04-24 22:09:50|33758|33753.2|33762.5|33757.7|33762.5|33757.7|33758|33753.2|13
1650838200000|2022-04-24 22:10:00|33762|33757.2|33767|33762.2|33771.5|33766.7|33761|33756.2|36
1650838210000|2022-04-24 22:10:10|33766.5|33761.7|33769.5|33764.7|33770|33765.2|33764.5|33759.7|3
1650838220000|2022-04-24 22:10:20|33772|33767.2|33774.5|33769.7|33774.5|33769.7|33772|33767.2|25
1650838230000|2022-04-24 22:10:30|33775|33770.2|33777.5|33772.7|33779.5|33774.7|33775|33770.2|27
1650838240000|2022-04-24 22:10:40|33778|33773.2|33775|33770.2|33778.5|33773.7|33773.5|33768.7|11
1650838250000|2022-04-24 22:10:50|33776|33771.2|33786.5|33781.7|33786.5|33781.7|33776|33771.2|19
1650838260000|2022-04-24 22:11:00|33786|33781.2|33795.5|33790.7|33795.5|33790.7|33782.5|33777.7|36
1650838270000|2022-04-24 22:11:10|33795|33790.2|33798.5|33793.7|33799.5|33794.7|33793.5|33788.7|36
1650838280000|2022-04-24 22:11:20|33798|33793.2|33801|33796.2|33802|33797.2|33795|33790.2|41
1650838290000|2022-04-24 22:11:30|33802.5|33797.7|33805.5|33800.7|33805.5|33800.7|33801|33796.2|35
1650838300000|2022-04-24 22:11:40|33806|33801.2|33803.5|33798.7|33806|33801.2|33802|33797.2|15
1650838310000|2022-04-24 22:11:50|33804|33799.2|33805.5|33800.7|33806|33801.2|33800|33795.2|70
1650838320000|2022-04-24 22:12:00|33806|33801.2|33811|33806.2|33813|33808.2|33806|33801.2|14
1650838330000|2022-04-24 22:12:10|33810.5|33805.7|33808|33803.2|33811|33806.2|33808|33803.2|10
1650838340000|2022-04-24 22:12:20|33807.5|33802.7|33817|33812.2|33820.5|33815.7|33806|33801.2|30
1650838350000|2022-04-24 22:12:30|33816.5|33811.7|33808|33803.2|33816.5|33811.7|33801|33796.2|38
1650838360000|2022-04-24 22:12:40|33807.5|33802.7|33806.5|33801.7|33810|33805.2|33806|33801.2|2
1650838370000|2022-04-24 22:12:50|33806|33801.2|33805|33800.2|33807.5|33802.7|33805|33800.2|10
1650838380000|2022-04-24 22:13:00|33804.5|33799.7|33807.5|33802.7|33808|33803.2|33803|33798.2|3
1650838390000|2022-04-24 22:13:10|33808|33803.2|33813.5|33808.7|33813.5|33808.7|33808|33803.2|6
1650838400000|2022-04-24 22:13:20|33814|33809.2|33818|33813.2|33819.5|33814.7|33812|33807.2|32
1650838410000|2022-04-24 22:13:30|33818.5|33813.7|33813.5|33808.7|33818.5|33813.7|33812.5|33807.7|14
1650838420000|2022-04-24 22:13:40|33812.5|33807.7|33814.5|33809.7|33816|33811.2|33810.5|33805.7|8
1650838430000|2022-04-24 22:13:50|33814|33809.2|33814|33809.2|33815|33810.2|33814|33809.2|0
1650838440000|2022-04-24 22:14:00|33813.5|33808.7|33815|33810.2|33815.5|33810.7|33812|33807.2|29
1650838450000|2022-04-24 22:14:10|33814.5|33809.7|33820|33815.2|33820|33815.2|33813.5|33808.7|6
1650838460000|2022-04-24 22:14:20|33819|33814.2|33818|33813.2|33819.5|33814.7|33816.5|33811.7|5
1650838470000|2022-04-24 22:14:30|33818.5|33813.7|33818|33813.2|33818.5|33813.7|33817.5|33812.7|0
1650838480000|2022-04-24 22:14:40|33818.5|33813.7|33817.5|33812.7|33818.5|33813.7|33817.5|33812.7|1
1650838490000|2022-04-24 22:14:50|33817|33812.2|33819|33814.2|33821|33816.2|33815.5|33810.7|6
1650838500000|2022-04-24 22:15:00|33819.5|33814.7|33820|33815.2|33820.5|33815.7|33819.5|33814.7|0
1650838510000|2022-04-24 22:15:10|33821|33816.2|33819|33814.2|33821.5|33816.7|33815|33810.2|17
1650838520000|2022-04-24 22:15:20|33818.5|33813.7|33813|33808.2|33818.5|33813.7|33811|33806.2|13
1650838530000|2022-04-24 22:15:30|33813.5|33808.7|33812.5|33807.7|33813.5|33808.7|33812.5|33807.7|1
1650838540000|2022-04-24 22:15:40|33813|33808.2|33811|33806.2|33813|33808.2|33810|33805.2|11
1650838550000|2022-04-24 22:15:50|33810.5|33805.7|33814.5|33809.7|33814.5|33809.7|33810.5|33805.7|5
1650838560000|2022-04-24 22:16:00|33814|33809.2|33811.5|33806.7|33814|33809.2|33811.5|33806.7|5
1650838570000|2022-04-24 22:16:10|33811|33806.2|33810|33805.2|33811|33806.2|33809|33804.2|9
1650838580000|2022-04-24 22:16:20|33809|33804.2|33808|33803.2|33809|33804.2|33808|33803.2|1
1650838590000|2022-04-24 22:16:30|33808.5|33803.7|33808.5|33803.7|33808.5|33803.7|33808|33803.2|1
1650838600000|2022-04-24 22:16:40|33808|33803.2|33807|33802.2|33808|33803.2|33807|33802.2|0
1650838610000|2022-04-24 22:16:50|33806.5|33801.7|33808|33803.2|33808.5|33803.7|33805|33800.2|11
1650838620000|2022-04-24 22:17:00|33808.5|33803.7|33811|33806.2|33811|33806.2|33808|33803.2|11
1650838630000|2022-04-24 22:17:10|33811.5|33806.7|33809.5|33804.7|33813|33808.2|33809.5|33804.7|11
1650838640000|2022-04-24 22:17:20|33810|33805.2|33809|33804.2|33812|33807.2|33809|33804.2|3
1650838650000|2022-04-24 22:17:30|33808.5|33803.7|33807|33802.2|33809|33804.2|33806.5|33801.7|1
1650838660000|2022-04-24 22:17:40|33806.5|33801.7|33807|33802.2|33808|33803.2|33806.5|33801.7|4
1650838670000|2022-04-24 22:17:50|33806|33801.2|33802|33797.2|33807|33802.2|33801|33796.2|3
1650838680000|2022-04-24 22:18:00|33803|33798.2|33802.5|33797.7|33805|33800.2|33802.5|33797.7|1
1650838690000|2022-04-24 22:18:10|33803|33798.2|33806|33801.2|33806|33801.2|33801|33796.2|5
1650838700000|2022-04-24 22:18:20|33806.5|33801.7|33812|33807.2|33812|33807.2|33806.5|33801.7|0
1650838710000|2022-04-24 22:18:30|33811.5|33806.7|33816|33811.2|33816|33811.2|33810.5|33805.7|5
1650838720000|2022-04-24 22:18:40|33815.5|33810.7|33816.5|33811.7|33816.5|33811.7|33814.5|33809.7|0
1650838730000|2022-04-24 22:18:50|33818|33813.2|33814.5|33809.7|33819|33814.2|33812|33807.2|13
1650838740000|2022-04-24 22:19:00|33815|33810.2|33810|33805.2|33815|33810.2|33809.5|33804.7|1
1650838750000|2022-04-24 22:19:10|33809.5|33804.7|33805.5|33800.7|33810|33805.2|33805|33800.2|4
1650838760000|2022-04-24 22:19:20|33805|33800.2|33805|33800.2|33806|33801.2|33803|33798.2|1
1650838770000|2022-04-24 22:19:30|33807|33802.2|33810|33805.2|33810|33805.2|33807|33802.2|2
1650838780000|2022-04-24 22:19:40|33810.5|33805.7|33810|33805.2|33811|33806.2|33808.5|33803.7|9
1650838790000|2022-04-24 22:19:50|33809.5|33804.7|33806|33801.2|33809.5|33804.7|33805|33800.2|10
1650838800000|2022-04-24 22:20:00|33805|33800.2|33807|33802.2|33807|33802.2|33803|33798.2|4
1650838810000|2022-04-24 22:20:10|33807.5|33802.7|33819|33814.2|33819|33814.2|33807.5|33802.7|7
1650838820000|2022-04-24 22:20:20|33819.5|33814.7|33819.5|33814.7|33820|33815.2|33818.5|33813.7|3
1650838830000|2022-04-24 22:20:30|33819|33814.2|33818|33813.2|33819|33814.2|33818|33813.2|3
1650838840000|2022-04-24 22:20:40|33816.5|33811.7|33817.5|33812.7|33819|33814.2|33816.5|33811.7|5
1650838850000|2022-04-24 22:20:50|33817|33812.2|33822|33817.2|33822.5|33817.7|33816.5|33811.7|2
1650838860000|2022-04-24 22:21:00|33819.5|33814.7|33820|33815.2|33822.5|33817.7|33818|33813.2|28
1650838870000|2022-04-24 22:21:10|33819.5|33814.7|33819.5|33814.7|33821|33816.2|33818.5|33813.7|1
1650838880000|2022-04-24 22:21:20|33819|33814.2|33819|33814.2|33819.5|33814.7|33817.5|33812.7|4
1650838890000|2022-04-24 22:21:30|33819.5|33814.7|33822|33817.2|33822.5|33817.7|33819.5|33814.7|3
1650838900000|2022-04-24 22:21:40|33821.5|33816.7|33820|33815.2|33822|33817.2|33819|33814.2|6
1650838910000|2022-04-24 22:21:50|33819.5|33814.7|33818.5|33813.7|33820|33815.2|33818.5|33813.7|0
1650838920000|2022-04-24 22:22:00|33819|33814.2|33817|33812.2|33820|33815.2|33817|33812.2|3
1650838930000|2022-04-24 22:22:10|33816.5|33811.7|33815|33810.2|33817.5|33812.7|33814.5|33809.7|11
1650838940000|2022-04-24 22:22:20|33816|33811.2|33813.5|33808.7|33816|33811.2|33813.5|33808.7|3
1650838950000|2022-04-24 22:22:30|33813|33808.2|33812|33807.2|33813.5|33808.7|33812|33807.2|2
1650838960000|2022-04-24 22:22:40|33812.5|33807.7|33813.5|33808.7|33815|33810.2|33812.5|33807.7|10
1650838970000|2022-04-24 22:22:50|33812|33807.2|33813|33808.2|33814|33809.2|33811.5|33806.7|8
1650838980000|2022-04-24 22:23:00|33812.5|33807.7|33813|33808.2|33813|33808.2|33809.5|33804.7|10
1650838990000|2022-04-24 22:23:10|33813.5|33808.7|33814.5|33809.7|33814.5|33809.7|33813|33808.2|7
1650839000000|2022-04-24 22:23:20|33814|33809.2|33796.5|33791.7|33814|33809.2|33791|33786.2|49
1650839010000|2022-04-24 22:23:30|33796|33791.2|33803.5|33798.7|33806|33801.2|33795.5|33790.7|18
1650839020000|2022-04-24 22:23:40|33804|33799.2|33796|33791.2|33804|33799.2|33796|33791.2|6
1650839030000|2022-04-24 22:23:50|33795.5|33790.7|33798|33793.2|33800|33795.2|33794.5|33789.7|37
1650839040000|2022-04-24 22:24:00|33798.5|33793.7|33803|33798.2|33803|33798.2|33793|33788.2|16
1650839050000|2022-04-24 22:24:10|33802.5|33797.7|33802.5|33797.7|33803|33798.2|33802|33797.2|0
1650839060000|2022-04-24 22:24:20|33804|33799.2|33807|33802.2|33807|33802.2|33803.5|33798.7|5
1650839070000|2022-04-24 22:24:30|33806.5|33801.7|33806.5|33801.7|33808|33803.2|33805.5|33800.7|6
1650839080000|2022-04-24 22:24:40|33807|33802.2|33804.5|33799.7|33807.5|33802.7|33804.5|33799.7|1
1650839090000|2022-04-24 22:24:50|33804|33799.2|33806|33801.2|33806|33801.2|33804|33799.2|1
1650839100000|2022-04-24 22:25:00|33805.5|33800.7|33807.5|33802.7|33807.5|33802.7|33804|33799.2|6
1650839110000|2022-04-24 22:25:10|33805|33800.2|33803.5|33798.7|33805.5|33800.7|33802.5|33797.7|5
1650839120000|2022-04-24 22:25:20|33804|33799.2|33805.5|33800.7|33805.5|33800.7|33804|33799.2|13
1650839130000|2022-04-24 22:25:30|33806|33801.2|33810|33805.2|33811.5|33806.7|33806|33801.2|16
1650839140000|2022-04-24 22:25:40|33809.5|33804.7|33807|33802.2|33810|33805.2|33806|33801.2|8
1650839150000|2022-04-24 22:25:50|33806.5|33801.7|33807|33802.2|33807|33802.2|33805.5|33800.7|5
1650839160000|2022-04-24 22:26:00|33806.5|33801.7|33806.5|33801.7|33806.5|33801.7|33806.5|33801.7|0
1650839170000|2022-04-24 22:26:10|33806|33801.2|33806|33801.2|33806.5|33801.7|33805.5|33800.7|4
1650839180000|2022-04-24 22:26:20|33805.5|33800.7|33805.5|33800.7|33806|33801.2|33805|33800.2|0
1650839190000|2022-04-24 22:26:30|33805|33800.2|33805|33800.2|33805.5|33800.7|33804.5|33799.7|1
1650839200000|2022-04-24 22:26:40|33806|33801.2|33806|33801.2|33806|33801.2|33806|33801.2|3
1650839210000|2022-04-24 22:26:50|33805.5|33800.7|33806.5|33801.7|33806.5|33801.7|33805.5|33800.7|1
1650839220000|2022-04-24 22:27:00|33805.5|33800.7|33805|33800.2|33805.5|33800.7|33804.5|33799.7|2
1650839230000|2022-04-24 22:27:10|33804.5|33799.7|33801.5|33796.7|33804.5|33799.7|33801.5|33796.7|6
1650839240000|2022-04-24 22:27:20|33801|33796.2|33800.5|33795.7|33801|33796.2|33800|33795.2|1
1650839250000|2022-04-24 22:27:30|33801|33796.2|33802|33797.2|33802|33797.2|33800.5|33795.7|5
1650839260000|2022-04-24 22:27:40|33801.5|33796.7|33800.5|33795.7|33802|33797.2|33800|33795.2|3
1650839270000|2022-04-24 22:27:50|33800|33795.2|33800.5|33795.7|33802|33797.2|33799.5|33794.7|6
1650839280000|2022-04-24 22:28:00|33799.5|33794.7|33801.5|33796.7|33802|33797.2|33799.5|33794.7|4
1650839290000|2022-04-24 22:28:10|33802|33797.2|33802|33797.2|33803|33798.2|33802|33797.2|4
1650839300000|2022-04-24 22:28:20|33801|33796.2|33801|33796.2|33801.5|33796.7|33801|33796.2|2
1650839310000|2022-04-24 22:28:30|33800.5|33795.7|33798.5|33793.7|33800.5|33795.7|33798.5|33793.7|1
1650839320000|2022-04-24 22:28:40|33798|33793.2|33797.5|33792.7|33798|33793.2|33796.5|33791.7|3
1650839330000|2022-04-24 22:28:50|33798|33793.2|33796.5|33791.7|33798|33793.2|33796|33791.2|0
1650839340000|2022-04-24 22:29:00|33798.5|33793.7|33799.5|33794.7|33800|33795.2|33798|33793.2|5
1650839350000|2022-04-24 22:29:10|33799|33794.2|33798|33793.2|33799.5|33794.7|33798|33793.2|4
1650839360000|2022-04-24 22:29:20|33798.5|33793.7|33795.5|33790.7|33799|33794.2|33794|33789.2|10
1650839370000|2022-04-24 22:29:30|33796|33791.2|33792|33787.2|33796|33791.2|33792|33787.2|3
1650839380000|2022-04-24 22:29:40|33791.5|33786.7|33790|33785.2|33791.5|33786.7|33789.5|33784.7|0
1650839390000|2022-04-24 22:29:50|33789.5|33784.7|33779.5|33774.7|33789.5|33784.7|33779.5|33774.7|37
1650839400000|2022-04-24 22:30:00|33780.5|33775.7|33779|33774.2|33782.5|33777.7|33778|33773.2|30
1650839410000|2022-04-24 22:30:10|33779.5|33774.7|33773.5|33768.7|33779.5|33774.7|33772|33767.2|40
1650839420000|2022-04-24 22:30:20|33774|33769.2|33766.5|33761.7|33774|33769.2|33766|33761.2|24
1650839430000|2022-04-24 22:30:30|33767|33762.2|33760.5|33755.7|33767.5|33762.7|33758.5|33753.7|105
1650839440000|2022-04-24 22:30:40|33761|33756.2|33764.5|33759.7|33765.5|33760.7|33761|33756.2|16
1650839450000|2022-04-24 22:30:50|33765|33760.2|33766.5|33761.7|33766.5|33761.7|33764.5|33759.7|9
1650839460000|2022-04-24 22:31:00|33767|33762.2|33765.5|33760.7|33769|33764.2|33765.5|33760.7|12
1650839470000|2022-04-24 22:31:10|33766|33761.2|33766|33761.2|33767|33762.2|33763|33758.2|10
1650839480000|2022-04-24 22:31:20|33766.5|33761.7|33767|33762.2|33768.5|33763.7|33765.5|33760.7|1
1650839490000|2022-04-24 22:31:30|33766.5|33761.7|33767.5|33762.7|33768|33763.2|33766.5|33761.7|7
1650839500000|2022-04-24 22:31:40|33768|33763.2|33771.5|33766.7|33772.5|33767.7|33768|33763.2|15
1650839510000|2022-04-24 22:31:50|33772|33767.2|33771|33766.2|33772|33767.2|33770.5|33765.7|9
1650839520000|2022-04-24 22:32:00|33771.5|33766.7|33777|33772.2|33777|33772.2|33771|33766.2|9
1650839530000|2022-04-24 22:32:10|33777.5|33772.7|33780.5|33775.7|33780.5|33775.7|33776|33771.2|23
1650839540000|2022-04-24 22:32:20|33781|33776.2|33782.5|33777.7|33783.5|33778.7|33781|33776.2|5
1650839550000|2022-04-24 22:32:30|33783|33778.2|33783|33778.2|33784|33779.2|33783|33778.2|2
1650839560000|2022-04-24 22:32:40|33782.5|33777.7|33791|33786.2|33791.5|33786.7|33779.5|33774.7|99
1650839570000|2022-04-24 22:32:50|33792.5|33787.7|33794|33789.2|33794|33789.2|33792|33787.2|5
1650839580000|2022-04-24 22:33:00|33793.5|33788.7|33794.5|33789.7|33794.5|33789.7|33792.5|33787.7|10
1650839590000|2022-04-24 22:33:10|33795|33790.2|33796.5|33791.7|33798.5|33793.7|33795|33790.2|10
1650839600000|2022-04-24 22:33:20|33796|33791.2|33796|33791.2|33797.5|33792.7|33795.5|33790.7|17
1650839610000|2022-04-24 22:33:30|33795|33790.2|33792.5|33787.7|33796|33791.2|33792|33787.2|13
1650839620000|2022-04-24 22:33:40|33793.5|33788.7|33793.5|33788.7|33794|33789.2|33793|33788.2|1
1650839630000|2022-04-24 22:33:50|33794|33789.2|33795|33790.2|33795.5|33790.7|33794|33789.2|0
1650839640000|2022-04-24 22:34:00|33794.5|33789.7|33795|33790.2|33795|33790.2|33794|33789.2|1
1650839650000|2022-04-24 22:34:10|33795.5|33790.7|33794.5|33789.7|33796|33791.2|33794.5|33789.7|1
1650839660000|2022-04-24 22:34:20|33792.5|33787.7|33790|33785.2|33793|33788.2|33789.5|33784.7|18
1650839670000|2022-04-24 22:34:30|33788|33783.2|33783.5|33778.7|33789.5|33784.7|33783.5|33778.7|8
1650839680000|2022-04-24 22:34:40|33783|33778.2|33782.5|33777.7|33783|33778.2|33781|33776.2|1
1650839690000|2022-04-24 22:34:50|33782|33777.2|33780|33775.2|33782|33777.2|33778|33773.2|3
1650839700000|2022-04-24 22:35:00|33780.5|33775.7|33779.5|33774.7|33780.5|33775.7|33779.5|33774.7|8
1650839710000|2022-04-24 22:35:10|33780|33775.2|33783|33778.2|33783|33778.2|33779.5|33774.7|5
1650839720000|2022-04-24 22:35:20|33783.5|33778.7|33785.5|33780.7|33786|33781.2|33783.5|33778.7|1
1650839730000|2022-04-24 22:35:30|33786|33781.2|33788|33783.2|33788.5|33783.7|33786|33781.2|0
1650839740000|2022-04-24 22:35:40|33788.5|33783.7|33790|33785.2|33790|33785.2|33788.5|33783.7|0
1650839750000|2022-04-24 22:35:50|33789.5|33784.7|33789.5|33784.7|33789.5|33784.7|33789|33784.2|1
1650839760000|2022-04-24 22:36:00|33790|33785.2|33792|33787.2|33794|33789.2|33790|33785.2|6
1650839770000|2022-04-24 22:36:10|33791.5|33786.7|33789.5|33784.7|33791.5|33786.7|33789.5|33784.7|5
1650839780000|2022-04-24 22:36:20|33790|33785.2|33771|33766.2|33790|33785.2|33771|33766.2|54
1650839790000|2022-04-24 22:36:30|33770.5|33765.7|33767|33762.2|33770.5|33765.7|33763|33758.2|23
1650839800000|2022-04-24 22:36:40|33766.5|33761.7|33755.5|33750.7|33766.5|33761.7|33755.5|33750.7|17
1650839810000|2022-04-24 22:36:50|33756|33751.2|33757|33752.2|33759|33754.2|33756|33751.2|9
1650839820000|2022-04-24 22:37:00|33756.5|33751.7|33757.5|33752.7|33757.5|33752.7|33751|33746.2|23
1650839830000|2022-04-24 22:37:10|33758|33753.2|33755.5|33750.7|33762|33757.2|33754.5|33749.7|5
1650839840000|2022-04-24 22:37:20|33754.5|33749.7|33752|33747.2|33755|33750.2|33751.5|33746.7|6
1650839850000|2022-04-24 22:37:30|33751.5|33746.7|33753|33748.2|33754|33749.2|33750|33745.2|7
1650839860000|2022-04-24 22:37:40|33751|33746.2|33742|33737.2|33753|33748.2|33742|33737.2|22
1650839870000|2022-04-24 22:37:50|33742.5|33737.7|33739|33734.2|33743.5|33738.7|33739|33734.2|45
1650839880000|2022-04-24 22:38:00|33738.5|33733.7|33735|33730.2|33738.5|33733.7|33733.5|33728.7|64
1650839890000|2022-04-24 22:38:10|33735.5|33730.7|33734|33729.2|33737.5|33732.7|33733.5|33728.7|11
1650839900000|2022-04-24 22:38:20|33734.5|33729.7|33734|33729.2|33735.5|33730.7|33732|33727.2|3
1650839910000|2022-04-24 22:38:30|33733.5|33728.7|33737.5|33732.7|33737.5|33732.7|33733|33728.2|13
1650839920000|2022-04-24 22:38:40|33737|33732.2|33735|33730.2|33737|33732.2|33733.5|33728.7|4
1650839930000|2022-04-24 22:38:50|33735.5|33730.7|33733.5|33728.7|33737|33732.2|33733.5|33728.7|6
1650839940000|2022-04-24 22:39:00|33734|33729.2|33729|33724.2|33734.5|33729.7|33729|33724.2|9
1650839950000|2022-04-24 22:39:10|33729.5|33724.7|33723.5|33718.7|33730.5|33725.7|33723|33718.2|15
1650839960000|2022-04-24 22:39:20|33724|33719.2|33726.5|33721.7|33727.5|33722.7|33722.5|33717.7|8
1650839970000|2022-04-24 22:39:30|33728|33723.2|33730|33725.2|33730.5|33725.7|33728|33723.2|7
1650839980000|2022-04-24 22:39:40|33730.5|33725.7|33733|33728.2|33733|33728.2|33730|33725.2|15
1650839990000|2022-04-24 22:39:50|33733.5|33728.7|33735|33730.2|33735|33730.2|33732|33727.2|3
1650840000000|2022-04-24 22:40:00|33734.5|33729.7|33736|33731.2|33738.5|33733.7|33733.5|33728.7|2
1650840010000|2022-04-24 22:40:10|33736.5|33731.7|33734.5|33729.7|33737.5|33732.7|33733.5|33728.7|10
1650840020000|2022-04-24 22:40:20|33734|33729.2|33734|33729.2|33735.5|33730.7|33733.5|33728.7|1
1650840030000|2022-04-24 22:40:30|33735|33730.2|33734.5|33729.7|33735.5|33730.7|33734|33729.2|1
1650840040000|2022-04-24 22:40:40|33734|33729.2|33731.5|33726.7|33734.5|33729.7|33731.5|33726.7|3
1650840050000|2022-04-24 22:40:50|33730.5|33725.7|33731|33726.2|33731|33726.2|33729|33724.2|10
1650840060000|2022-04-24 22:41:00|33732|33727.2|33729|33724.2|33732|33727.2|33728.5|33723.7|3
1650840070000|2022-04-24 22:41:10|33728.5|33723.7|33728|33723.2|33732|33727.2|33728|33723.2|3
1650840080000|2022-04-24 22:41:20|33727.5|33722.7|33729.5|33724.7|33729.5|33724.7|33727.5|33722.7|0
1650840090000|2022-04-24 22:41:30|33729|33724.2|33726.5|33721.7|33729|33724.2|33726.5|33721.7|3
1650840100000|2022-04-24 22:41:40|33726|33721.2|33716|33711.2|33726|33721.2|33716|33711.2|8
1650840110000|2022-04-24 22:41:50|33715.5|33710.7|33716|33711.2|33718|33713.2|33714|33709.2|16
1650840120000|2022-04-24 22:42:00|33717|33712.2|33725|33720.2|33725|33720.2|33717|33712.2|9
1650840130000|2022-04-24 22:42:10|33725.5|33720.7|33726.5|33721.7|33728|33723.2|33724.5|33719.7|10
1650840140000|2022-04-24 22:42:20|33726|33721.2|33729|33724.2|33729|33724.2|33724.5|33719.7|7
1650840150000|2022-04-24 22:42:30|33729.5|33724.7|33730|33725.2|33730|33725.2|33728|33723.2|0
1650840160000|2022-04-24 22:42:40|33730.5|33725.7|33739.5|33734.7|33739.5|33734.7|33730.5|33725.7|7
1650840170000|2022-04-24 22:42:50|33739|33734.2|33740|33735.2|33744|33739.2|33739|33734.2|10
1650840180000|2022-04-24 22:43:00|33740.5|33735.7|33742|33737.2|33744|33739.2|33739|33734.2|1
1650840190000|2022-04-24 22:43:10|33741.5|33736.7|33734.5|33729.7|33741.5|33736.7|33734.5|33729.7|3
1650840200000|2022-04-24 22:43:20|33733|33728.2|33735|33730.2|33735|33730.2|33732|33727.2|6
1650840210000|2022-04-24 22:43:30|33736|33731.2|33734|33729.2|33736|33731.2|33734|33729.2|2
1650840220000|2022-04-24 22:43:40|33733.5|33728.7|33735.5|33730.7|33735.5|33730.7|33733.5|33728.7|0
1650840230000|2022-04-24 22:43:50|33736|33731.2|33739|33734.2|33739.5|33734.7|33736|33731.2|1
1650840240000|2022-04-24 22:44:00|33739.5|33734.7|33740|33735.2|33740.5|33735.7|33738|33733.2|2
1650840250000|2022-04-24 22:44:10|33740.5|33735.7|33741.5|33736.7|33742.5|33737.7|33740|33735.2|3
1650840260000|2022-04-24 22:44:20|33742|33737.2|33751|33746.2|33751.5|33746.7|33742|33737.2|10
1650840270000|2022-04-24 22:44:30|33753.5|33748.7|33751.5|33746.7|33756|33751.2|33751.5|33746.7|22
1650840280000|2022-04-24 22:44:40|33752|33747.2|33748.5|33743.7|33752.5|33747.7|33748|33743.2|10
1650840290000|2022-04-24 22:44:50|33748|33743.2|33748.5|33743.7|33748.5|33743.7|33745.5|33740.7|8
1650840300000|2022-04-24 22:45:00|33749|33744.2|33749.5|33744.7|33751.5|33746.7|33749|33744.2|14
1650840310000|2022-04-24 22:45:10|33748.5|33743.7|33750|33745.2|33751|33746.2|33748.5|33743.7|4
1650840320000|2022-04-24 22:45:20|33749.5|33744.7|33739|33734.2|33749.5|33744.7|33736|33731.2|20
1650840330000|2022-04-24 22:45:30|33739.5|33734.7|33739|33734.2|33739.5|33734.7|33739|33734.2|0
1650840340000|2022-04-24 22:45:40|33739.5|33734.7|33739.5|33734.7|33739.5|33734.7|33739|33734.2|0
1650840350000|2022-04-24 22:45:50|33740|33735.2|33739.5|33734.7|33741|33736.2|33739.5|33734.7|6
1650840360000|2022-04-24 22:46:00|33740|33735.2|33742.5|33737.7|33743|33738.2|33738.5|33733.7|6
1650840370000|2022-04-24 22:46:10|33743|33738.2|33750.5|33745.7|33750.5|33745.7|33743|33738.2|11
1650840380000|2022-04-24 22:46:20|33750|33745.2|33754|33749.2|33754|33749.2|33747.5|33742.7|12
1650840390000|2022-04-24 22:46:30|33754.5|33749.7|33752.5|33747.7|33755.5|33750.7|33752.5|33747.7|0
1650840400000|2022-04-24 22:46:40|33751|33746.2|33752|33747.2|33752.5|33747.7|33751|33746.2|4
1650840410000|2022-04-24 22:46:50|33751.5|33746.7|33753.5|33748.7|33754|33749.2|33750|33745.2|1
1650840420000|2022-04-24 22:47:00|33754|33749.2|33757.5|33752.7|33759|33754.2|33754|33749.2|4
1650840430000|2022-04-24 22:47:10|33758|33753.2|33760|33755.2|33760|33755.2|33758|33753.2|2
1650840440000|2022-04-24 22:47:20|33760.5|33755.7|33764|33759.2|33764.5|33759.7|33760.5|33755.7|5
1650840450000|2022-04-24 22:47:30|33765|33760.2|33758|33753.2|33765|33760.2|33758|33753.2|18
1650840460000|2022-04-24 22:47:40|33757.5|33752.7|33757|33752.2|33758|33753.2|33755|33750.2|2
1650840470000|2022-04-24 22:47:50|33756.5|33751.7|33756|33751.2|33757|33752.2|33756|33751.2|1
1650840480000|2022-04-24 22:48:00|33756.5|33751.7|33757|33752.2|33757|33752.2|33756.5|33751.7|1
1650840490000|2022-04-24 22:48:10|33759|33754.2|33759|33754.2|33759.5|33754.7|33758.5|33753.7|5
1650840500000|2022-04-24 22:48:20|33758.5|33753.7|33758.5|33753.7|33759|33754.2|33757.5|33752.7|1
1650840510000|2022-04-24 22:48:30|33759|33754.2|33758.5|33753.7|33759|33754.2|33757.5|33752.7|3
1650840520000|2022-04-24 22:48:40|33759|33754.2|33760|33755.2|33760|33755.2|33757.5|33752.7|10
1650840530000|2022-04-24 22:48:50|33759|33754.2|33757.5|33752.7|33760|33755.2|33757|33752.2|20
1650840540000|2022-04-24 22:49:00|33758|33753.2|33761|33756.2|33761.5|33756.7|33758|33753.2|4
1650840550000|2022-04-24 22:49:10|33761.5|33756.7|33761.5|33756.7|33761.5|33756.7|33759|33754.2|4
1650840560000|2022-04-24 22:49:20|33762|33757.2|33762.5|33757.7|33762.5|33757.7|33761|33756.2|0
1650840570000|2022-04-24 22:49:30|33763|33758.2|33762.5|33757.7|33763|33758.2|33762.5|33757.7|1
1650840580000|2022-04-24 22:49:40|33763.5|33758.7|33766.5|33761.7|33766.5|33761.7|33763.5|33758.7|6
1650840590000|2022-04-24 22:49:50|33767|33762.2|33769.5|33764.7|33769.5|33764.7|33766.5|33761.7|4
1650840600000|2022-04-24 22:50:00|33770|33765.2|33768.5|33763.7|33770|33765.2|33767.5|33762.7|4
1650840610000|2022-04-24 22:50:10|33768|33763.2|33762|33757.2|33768|33763.2|33762|33757.2|6
1650840620000|2022-04-24 22:50:20|33763|33758.2|33763.5|33758.7|33764|33759.2|33761.5|33756.7|5
1650840630000|2022-04-24 22:50:30|33764|33759.2|33763|33758.2|33764.5|33759.7|33761.5|33756.7|1
1650840640000|2022-04-24 22:50:40|33762|33757.2|33764|33759.2|33764|33759.2|33762|33757.2|0
1650840650000|2022-04-24 22:50:50|33763.5|33758.7|33760.5|33755.7|33763.5|33758.7|33759.5|33754.7|2
1650840660000|2022-04-24 22:51:00|33761|33756.2|33762|33757.2|33763|33758.2|33761|33756.2|1
1650840670000|2022-04-24 22:51:10|33762.5|33757.7|33760.5|33755.7|33762.5|33757.7|33760|33755.2|1
1650840680000|2022-04-24 22:51:20|33760|33755.2|33759|33754.2|33760|33755.2|33758.5|33753.7|0
1650840690000|2022-04-24 22:51:30|33759.5|33754.7|33759.5|33754.7|33760|33755.2|33759.5|33754.7|9
1650840700000|2022-04-24 22:51:40|33759|33754.2|33759|33754.2|33759.5|33754.7|33759|33754.2|0
1650840710000|2022-04-24 22:51:50|33758.5|33753.7|33757|33752.2|33758.5|33753.7|33756.5|33751.7|6
1650840720000|2022-04-24 22:52:00|33756.5|33751.7|33756|33751.2|33756.5|33751.7|33754|33749.2|4
1650840730000|2022-04-24 22:52:10|33755.5|33750.7|33752.5|33747.7|33755.5|33750.7|33752.5|33747.7|1
1650840740000|2022-04-24 22:52:20|33753|33748.2|33753|33748.2|33754.5|33749.7|33752.5|33747.7|2
1650840750000|2022-04-24 22:52:30|33753.5|33748.7|33754|33749.2|33755|33750.2|33753|33748.2|1
1650840760000|2022-04-24 22:52:40|33753|33748.2|33753.5|33748.7|33754|33749.2|33753|33748.2|2
1650840770000|2022-04-24 22:52:50|33754|33749.2|33754|33749.2|33754|33749.2|33754|33749.2|0
1650840780000|2022-04-24 22:53:00|33754.5|33749.7|33755.5|33750.7|33755.5|33750.7|33754.5|33749.7|1
1650840790000|2022-04-24 22:53:10|33756|33751.2|33761|33756.2|33761|33756.2|33756|33751.2|1
1650840800000|2022-04-24 22:53:20|33761.5|33756.7|33765.5|33760.7|33765.5|33760.7|33761|33756.2|2
1650840810000|2022-04-24 22:53:30|33766|33761.2|33766|33761.2|33768|33763.2|33764|33759.2|4
1650840820000|2022-04-24 22:53:40|33765.5|33760.7|33763.5|33758.7|33766|33761.2|33763|33758.2|2
1650840830000|2022-04-24 22:53:50|33763|33758.2|33763|33758.2|33763|33758.2|33763|33758.2|0
1650840840000|2022-04-24 22:54:00|33764|33759.2|33766.5|33761.7|33766.5|33761.7|33763|33758.2|3
1650840850000|2022-04-24 22:54:10|33767|33762.2|33767|33762.2|33768.5|33763.7|33766.5|33761.7|1
1650840860000|2022-04-24 22:54:20|33766.5|33761.7|33767|33762.2|33769|33764.2|33766.5|33761.7|5
1650840870000|2022-04-24 22:54:30|33768|33763.2|33770.5|33765.7|33770.5|33765.7|33768|33763.2|2
1650840880000|2022-04-24 22:54:40|33771.5|33766.7|33768.5|33763.7|33772.5|33767.7|33766|33761.2|6
1650840890000|2022-04-24 22:54:50|33769|33764.2|33770|33765.2|33771|33766.2|33767.5|33762.7|2
1650840900000|2022-04-24 22:55:00|33769.5|33764.7|33771|33766.2|33771|33766.2|33768.5|33763.7|6
1650840910000|2022-04-24 22:55:10|33770.5|33765.7|33771|33766.2|33772|33767.2|33770.5|33765.7|5
1650840920000|2022-04-24 22:55:20|33773|33768.2|33771.5|33766.7|33773|33768.2|33771|33766.2|4
1650840940000|2022-04-24 22:55:40|33773.5|33768.7|33772.5|33767.7|33773.5|33768.7|33772.5|33767.7|7
1650840950000|2022-04-24 22:55:50|33769.5|33764.7|33770|33765.2|33770.5|33765.7|33769.5|33764.7|8
1650840960000|2022-04-24 22:56:00|33770.5|33765.7|33772|33767.2|33772.5|33767.7|33770|33765.2|2
1650840970000|2022-04-24 22:56:10|33772.5|33767.7|33770|33765.2|33773|33768.2|33770|33765.2|4
1650840980000|2022-04-24 22:56:20|33770.5|33765.7|33768.5|33763.7|33770.5|33765.7|33768.5|33763.7|1
1650840990000|2022-04-24 22:56:30|33768|33763.2|33767.5|33762.7|33768|33763.2|33767|33762.2|3
1650841000000|2022-04-24 22:56:40|33767|33762.2|33766.5|33761.7|33767|33762.2|33766.5|33761.7|0
1650841010000|2022-04-24 22:56:50|33768.5|33763.7|33766.5|33761.7|33769|33764.2|33766.5|33761.7|4
1650841020000|2022-04-24 22:57:00|33768|33763.2|33769|33764.2|33769|33764.2|33768|33763.2|2
1650841030000|2022-04-24 22:57:10|33769.5|33764.7|33772|33767.2|33773|33768.2|33769.5|33764.7|2
1650841040000|2022-04-24 22:57:20|33771.5|33766.7|33771.5|33766.7|33771.5|33766.7|33771.5|33766.7|0
1650841050000|2022-04-24 22:57:30|33772|33767.2|33774|33769.2|33774.5|33769.7|33772|33767.2|1
1650841060000|2022-04-24 22:57:40|33773.5|33768.7|33777|33772.2|33777.5|33772.7|33772.5|33767.7|5
1650841070000|2022-04-24 22:57:50|33776.5|33771.7|33779.5|33774.7|33781.5|33776.7|33776.5|33771.7|9
1650841080000|2022-04-24 22:58:00|33780|33775.2|33779|33774.2|33781|33776.2|33779|33774.2|6
1650841090000|2022-04-24 22:58:10|33778.5|33773.7|33777|33772.2|33778.5|33773.7|33774|33769.2|25
1650841100000|2022-04-24 22:58:20|33778|33773.2|33778|33773.2|33778.5|33773.7|33777|33772.2|1
1650841110000|2022-04-24 22:58:30|33777|33772.2|33777.5|33772.7|33778|33773.2|33777|33772.2|1
1650841120000|2022-04-24 22:58:40|33778|33773.2|33782|33777.2|33782|33777.2|33777.5|33772.7|5
1650841130000|2022-04-24 22:58:50|33781.5|33776.7|33781.5|33776.7|33781.5|33776.7|33781|33776.2|0
1650841140000|2022-04-24 22:59:00|33782|33777.2|33780.5|33775.7|33782|33777.2|33780.5|33775.7|3
1650841150000|2022-04-24 22:59:10|33781|33776.2|33781|33776.2|33781|33776.2|33780|33775.2|2
1650841160000|2022-04-24 22:59:20|33781.5|33776.7|33781.5|33776.7|33781.5|33776.7|33781.5|33776.7|0
1650841170000|2022-04-24 22:59:30|33781|33776.2|33781|33776.2|33781|33776.2|33781|33776.2|0
1650841180000|2022-04-24 22:59:40|33780|33775.2|33778|33773.2|33780|33775.2|33778|33773.2|4
1650841190000|2022-04-24 22:59:50|33778.5|33773.7|33779|33774.2|33779|33774.2|33777.5|33772.7|3
1650841200000|2022-04-24 23:00:00|33779.5|33774.7|33786.5|33781.7|33788|33783.2|33779|33774.2|26
1650841210000|2022-04-24 23:00:10|33785.5|33780.7|33782|33777.2|33786.5|33781.7|33782|33777.2|9
1650841220000|2022-04-24 23:00:20|33780.5|33775.7|33778.5|33773.7|33780.5|33775.7|33778.5|33773.7|14
1650841230000|2022-04-24 23:00:30|33779|33774.2|33780|33775.2|33780.5|33775.7|33778.5|33773.7|4
1650841240000|2022-04-24 23:00:40|33779.5|33774.7|33780|33775.2|33781|33776.2|33778|33773.2|3
1650841250000|2022-04-24 23:00:50|33780.5|33775.7|33779.5|33774.7|33781.5|33776.7|33779|33774.2|1
1650841260000|2022-04-24 23:01:00|33779|33774.2|33781.5|33776.7|33781.5|33776.7|33778|33773.2|6
1650841270000|2022-04-24 23:01:10|33781|33776.2|33780.5|33775.7|33781.5|33776.7|33780|33775.2|1
1650841280000|2022-04-24 23:01:20|33781|33776.2|33782|33777.2|33782.5|33777.7|33781|33776.2|2
1650841290000|2022-04-24 23:01:30|33781.5|33776.7|33784|33779.2|33784.5|33779.7|33781|33776.2|3
1650841300000|2022-04-24 23:01:40|33784.5|33779.7|33785.5|33780.7|33786|33781.2|33784|33779.2|5
1650841310000|2022-04-24 23:01:50|33785|33780.2|33785|33780.2|33786|33781.2|33785|33780.2|1
1650841320000|2022-04-24 23:02:00|33784.5|33779.7|33784|33779.2|33784.5|33779.7|33782.5|33777.7|6
1650841330000|2022-04-24 23:02:10|33783.5|33778.7|33780.5|33775.7|33783.5|33778.7|33780.5|33775.7|1
1650841340000|2022-04-24 23:02:20|33780|33775.2|33780|33775.2|33780|33775.2|33780|33775.2|0
1650841350000|2022-04-24 23:02:30|||||||||1
1650841360000|2022-04-24 23:02:40|33781.5|33776.7|33783|33778.2|33783|33778.2|33780|33775.2|7
1650841370000|2022-04-24 23:02:50|33782.5|33777.7|33787|33782.2|33787|33782.2|33782.5|33777.7|6
1650841380000|2022-04-24 23:03:00|33786.5|33781.7|33785.5|33780.7|33787|33782.2|33785.5|33780.7|2
1650841390000|2022-04-24 23:03:10|33786|33781.2|33784.5|33779.7|33786|33781.2|33784.5|33779.7|0
1650841400000|2022-04-24 23:03:20|33784|33779.2|33782|33777.2|33784|33779.2|33780.5|33775.7|3
1650841410000|2022-04-24 23:03:30|33784|33779.2|33784.5|33779.7|33785.5|33780.7|33784|33779.2|3
1650841420000|2022-04-24 23:03:40|33784|33779.2|33782|33777.2|33784|33779.2|33782|33777.2|1
1650841430000|2022-04-24 23:03:50|33781.5|33776.7|33780|33775.2|33781.5|33776.7|33779.5|33774.7|3
1650841440000|2022-04-24 23:04:00|33779.5|33774.7|33781|33776.2|33781|33776.2|33779|33774.2|11
1650841450000|2022-04-24 23:04:10|33782.5|33777.7|33780.5|33775.7|33782.5|33777.7|33780|33775.2|2
1650841460000|2022-04-24 23:04:20|33781|33776.2|33782|33777.2|33783.5|33778.7|33781|33776.2|2
1650841470000|2022-04-24 23:04:30|33781.5|33776.7|33780.5|33775.7|33781.5|33776.7|33780.5|33775.7|3
1650841480000|2022-04-24 23:04:40|33780|33775.2|33778|33773.2|33780|33775.2|33776.5|33771.7|7
1650841490000|2022-04-24 23:04:50|33777.5|33772.7|33775.5|33770.7|33777.5|33772.7|33775.5|33770.7|2
1650841500000|2022-04-24 23:05:00|33775|33770.2|33775|33770.2|33776.5|33771.7|33773.5|33768.7|7
1650841510000|2022-04-24 23:05:10|33774.5|33769.7|33772.5|33767.7|33775|33770.2|33772.5|33767.7|1
1650841520000|2022-04-24 23:05:20|33772|33767.2|33770.5|33765.7|33772|33767.2|33770|33765.2|0
1650841530000|2022-04-24 23:05:30|33769|33764.2|33769|33764.2|33771|33766.2|33768|33763.2|27
1650841540000|2022-04-24 23:05:40|33768.5|33763.7|33767|33762.2|33768.5|33763.7|33766.5|33761.7|0
1650841550000|2022-04-24 23:05:50|33766.5|33761.7|33768|33763.2|33768|33763.2|33766.5|33761.7|5
1650841560000|2022-04-24 23:06:00|33766.5|33761.7|33770.5|33765.7|33772|33767.2|33766.5|33761.7|11
1650841570000|2022-04-24 23:06:10|33770|33765.2|33771.5|33766.7|33771.5|33766.7|33768.5|33763.7|1
1650841580000|2022-04-24 23:06:20|33771|33766.2|33769.5|33764.7|33771|33766.2|33769.5|33764.7|0
1650841590000|2022-04-24 23:06:30|33769|33764.2|33769|33764.2|33770|33765.2|33768.5|33763.7|8
1650841600000|2022-04-24 23:06:40|33769.5|33764.7|33769|33764.2|33770.5|33765.7|33769|33764.2|0
1650841610000|2022-04-24 23:06:50|33768.5|33763.7|33768|33763.2|33769|33764.2|33768|33763.2|1
1650841620000|2022-04-24 23:07:00|33768.5|33763.7|33771|33766.2|33772|33767.2|33768.5|33763.7|4
1650841630000|2022-04-24 23:07:10|33771.5|33766.7|33774|33769.2|33775.5|33770.7|33771.5|33766.7|8
1650841640000|2022-04-24 23:07:20|33774.5|33769.7|33778|33773.2|33778.5|33773.7|33774.5|33769.7|9
1650841650000|2022-04-24 23:07:30|33778.5|33773.7|33773.5|33768.7|33778.5|33773.7|33773|33768.2|2
1650841660000|2022-04-24 23:07:40|33774|33769.2|33776|33771.2|33776|33771.2|33774|33769.2|2
1650841670000|2022-04-24 23:07:50|33774.5|33769.7|33774.5|33769.7|33774.5|33769.7|33774.5|33769.7|2
1650841680000|2022-04-24 23:08:00|33775.5|33770.7|33773.5|33768.7|33775.5|33770.7|33773.5|33768.7|7
1650841690000|2022-04-24 23:08:10|33774|33769.2|33774|33769.2|33774.5|33769.7|33773.5|33768.7|0
1650841700000|2022-04-24 23:08:20|33773.5|33768.7|33773|33768.2|33775|33770.2|33773|33768.2|1
1650841710000|2022-04-24 23:08:30|33772.5|33767.7|33773|33768.2|33773|33768.2|33772.5|33767.7|1
1650841720000|2022-04-24 23:08:40|33772.5|33767.7|33770.5|33765.7|33772.5|33767.7|33769|33764.2|11
1650841730000|2022-04-24 23:08:50|33770|33765.2|33767|33762.2|33770.5|33765.7|33767|33762.2|3
1650841740000|2022-04-24 23:09:00|33768.5|33763.7|33767.5|33762.7|33769|33764.2|33767.5|33762.7|3
1650841750000|2022-04-24 23:09:10|33767|33762.2|33765.5|33760.7|33767|33762.2|33764|33759.2|5
1650841760000|2022-04-24 23:09:20|33766|33761.2|33765|33760.2|33766.5|33761.7|33764.5|33759.7|0
1650841770000|2022-04-24 23:09:30|33765.5|33760.7|33766.5|33761.7|33766.5|33761.7|33765.5|33760.7|1
1650841780000|2022-04-24 23:09:40|33767|33762.2|33766.5|33761.7|33767|33762.2|33764.5|33759.7|7
1650841790000|2022-04-24 23:09:50|33766|33761.2|33764.5|33759.7|33766|33761.2|33763|33758.2|16
1650841800000|2022-04-24 23:10:00|33765|33760.2|33763.5|33758.7|33765|33760.2|33763|33758.2|11
1650841810000|2022-04-24 23:10:10|33764|33759.2|33763.5|33758.7|33764|33759.2|33762|33757.2|2
1650841820000|2022-04-24 23:10:20|33763|33758.2|33761.5|33756.7|33763|33758.2|33761.5|33756.7|2
1650841830000|2022-04-24 23:10:30|33762|33757.2|33759.5|33754.7|33762|33757.2|33759.5|33754.7|1
1650841840000|2022-04-24 23:10:40|33760|33755.2|33758.5|33753.7|33761.5|33756.7|33758.5|33753.7|6
1650841850000|2022-04-24 23:10:50|33759.5|33754.7|33760.5|33755.7|33760.5|33755.7|33758|33753.2|10
1650841860000|2022-04-24 23:11:00|33760|33755.2|33759|33754.2|33765|33760.2|33757.5|33752.7|87
1650841870000|2022-04-24 23:11:10|33762.5|33757.7|33772|33767.2|33772.5|33767.7|33762.5|33757.7|23
1650841880000|2022-04-24 23:11:20|33771|33766.2|33771.5|33766.7|33774|33769.2|33767.5|33762.7|8
1650841890000|2022-04-24 23:11:30|33771|33766.2|33776.5|33771.7|33776.5|33771.7|33771|33766.2|1
1650841900000|2022-04-24 23:11:40|33776|33771.2|33776.5|33771.7|33779.5|33774.7|33775.5|33770.7|16
1650841910000|2022-04-24 23:11:50|33776|33771.2|33777.5|33772.7|33778|33773.2|33774.5|33769.7|7
1650841920000|2022-04-24 23:12:00|33778|33773.2|33781|33776.2|33781.5|33776.7|33778|33773.2|8
1650841930000|2022-04-24 23:12:10|33781.5|33776.7|33779|33774.2|33781.5|33776.7|33778.5|33773.7|6
1650841940000|2022-04-24 23:12:20|33778.5|33773.7|33776|33771.2|33778.5|33773.7|33776|33771.2|1
1650841950000|2022-04-24 23:12:30|33776.5|33771.7|33779|33774.2|33779.5|33774.7|33775|33770.2|0
1650841960000|2022-04-24 23:12:40|33779.5|33774.7|33781.5|33776.7|33781.5|33776.7|33779.5|33774.7|0
1650841970000|2022-04-24 23:12:50|33782|33777.2|33778.5|33773.7|33782|33777.2|33778.5|33773.7|5
1650841980000|2022-04-24 23:13:00|33777|33772.2|33777|33772.2|33777.5|33772.7|33776.5|33771.7|4
1650841990000|2022-04-24 23:13:10|33777.5|33772.7|33777.5|33772.7|33777.5|33772.7|33776.5|33771.7|1
1650842000000|2022-04-24 23:13:20|33777|33772.2|33781.5|33776.7|33781.5|33776.7|33777|33772.2|2
1650842010000|2022-04-24 23:13:30|33781|33776.2|33782.5|33777.7|33782.5|33777.7|33781|33776.2|1
1650842020000|2022-04-24 23:13:40|33783|33778.2|33783.5|33778.7|33783.5|33778.7|33782.5|33777.7|8
1650842030000|2022-04-24 23:13:50|33784|33779.2|33774.5|33769.7|33784|33779.2|33774.5|33769.7|15
1650842040000|2022-04-24 23:14:00|33774|33769.2|33777.5|33772.7|33777.5|33772.7|33773.5|33768.7|7
1650842050000|2022-04-24 23:14:10|33777|33772.2|33780.5|33775.7|33781.5|33776.7|33777|33772.2|5
1650842060000|2022-04-24 23:14:20|33781|33776.2|33780.5|33775.7|33781|33776.2|33779.5|33774.7|1
1650842070000|2022-04-24 23:14:30|33781.5|33776.7|33780|33775.2|33782|33777.2|33780|33775.2|3
1650842080000|2022-04-24 23:14:40|33778.5|33773.7|33776.5|33771.7|33778.5|33773.7|33776.5|33771.7|4
1650842090000|2022-04-24 23:14:50|33773|33768.2|33771|33766.2|33773|33768.2|33769.5|33764.7|7
1650842100000|2022-04-24 23:15:00|33772|33767.2|33772.5|33767.7|33773.5|33768.7|33770|33765.2|1
1650842110000|2022-04-24 23:15:10|33773|33768.2|33774|33769.2|33774|33769.2|33773|33768.2|0
1650842120000|2022-04-24 23:15:20|33774.5|33769.7|33777|33772.2|33777|33772.2|33774.5|33769.7|2
1650842130000|2022-04-24 23:15:30|33777.5|33772.7|33778|33773.2|33778.5|33773.7|33777|33772.2|2
1650842140000|2022-04-24 23:15:40|33778.5|33773.7|33773.5|33768.7|33778.5|33773.7|33773.5|33768.7|6
1650842150000|2022-04-24 23:15:50|33773|33768.2|33772.5|33767.7|33773|33768.2|33771|33766.2|4
1650842160000|2022-04-24 23:16:00|33772|33767.2|33770.5|33765.7|33772|33767.2|33770.5|33765.7|0
1650842180000|2022-04-24 23:16:20|33770|33765.2|33770.5|33765.7|33770.5|33765.7|33770|33765.2|0
1650842190000|2022-04-24 23:16:30|33770|33765.2|33766.5|33761.7|33770|33765.2|33766.5|33761.7|1
1650842200000|2022-04-24 23:16:40|33766|33761.2|33761|33756.2|33766|33761.2|33758.5|33753.7|2
1650842210000|2022-04-24 23:16:50|33761.5|33756.7|33756|33751.2|33761.5|33756.7|33754.5|33749.7|15
1650842220000|2022-04-24 23:17:00|33756.5|33751.7|33757|33752.2|33757.5|33752.7|33755|33750.2|4
1650842230000|2022-04-24 23:17:10|33756.5|33751.7|33753.5|33748.7|33758.5|33753.7|33753.5|33748.7|7
1650842240000|2022-04-24 23:17:20|33754|33749.2|33748|33743.2|33754|33749.2|33748|33743.2|6
1650842250000|2022-04-24 23:17:30|33747|33742.2|33748|33743.2|33749.5|33744.7|33742|33737.2|20
1650842260000|2022-04-24 23:17:40|33747.5|33742.7|33742|33737.2|33747.5|33742.7|33742|33737.2|4
1650842270000|2022-04-24 23:17:50|33742.5|33737.7|33755|33750.2|33760|33755.2|33742|33737.2|32
1650842280000|2022-04-24 23:18:00|33755.5|33750.7|33750.5|33745.7|33756|33751.2|33749|33744.2|13
1650842290000|2022-04-24 23:18:10|33751|33746.2|33752|33747.2|33752|33747.2|33750|33745.2|4
1650842300000|2022-04-24 23:18:20|33731.5|33726.7|33739|33734.2|33739|33734.2|33730|33725.2|57
1650842310000|2022-04-24 23:18:30|33740|33735.2|33736|33731.2|33741|33736.2|33735|33730.2|5
1650842320000|2022-04-24 23:18:40|33737|33732.2|33743|33738.2|33743|33738.2|33736|33731.2|12
1650842330000|2022-04-24 23:18:50|33743.5|33738.7|33748|33743.2|33749|33744.2|33743.5|33738.7|4
1650842340000|2022-04-24 23:19:00|33748.5|33743.7|33751|33746.2|33751.5|33746.7|33747|33742.2|7
1650842350000|2022-04-24 23:19:10|33750.5|33745.7|33749|33744.2|33751|33746.2|33749|33744.2|1
1650842360000|2022-04-24 23:19:20|33750|33745.2|33748|33743.2|33750|33745.2|33747.5|33742.7|0
1650842370000|2022-04-24 23:19:30|33748.5|33743.7|33749|33744.2|33750.5|33745.7|33748.5|33743.7|6
1650842380000|2022-04-24 23:19:40|33749.5|33744.7|33748|33743.2|33750|33745.2|33748|33743.2|2
1650842390000|2022-04-24 23:19:50|33747.5|33742.7|33748|33743.2|33748.5|33743.7|33747.5|33742.7|3
1650842400000|2022-04-24 23:20:00|33748.5|33743.7|33751|33746.2|33753|33748.2|33748.5|33743.7|13
1650842410000|2022-04-24 23:20:10|33751.5|33746.7|33755|33750.2|33755|33750.2|33751|33746.2|3
1650842420000|2022-04-24 23:20:20|33754.5|33749.7|33763|33758.2|33764.5|33759.7|33754|33749.2|18
1650842430000|2022-04-24 23:20:30|33763.5|33758.7|33767|33762.2|33767|33762.2|33762|33757.2|7
1650842440000|2022-04-24 23:20:40|33767.5|33762.7|33767|33762.2|33767.5|33762.7|33764.5|33759.7|0
1650842450000|2022-04-24 23:20:50|33767.5|33762.7|33766.5|33761.7|33767.5|33762.7|33765|33760.2|2
1650842460000|2022-04-24 23:21:00|33766|33761.2|33769|33764.2|33769|33764.2|33766|33761.2|1
1650842470000|2022-04-24 23:21:10|33769.5|33764.7|33768|33763.2|33769.5|33764.7|33766.5|33761.7|3
1650842480000|2022-04-24 23:21:20|33768.5|33763.7|33769|33764.2|33770|33765.2|33768|33763.2|0
1650842490000|2022-04-24 23:21:30|33768.5|33763.7|33767.5|33762.7|33768.5|33763.7|33767.5|33762.7|1
1650842500000|2022-04-24 23:21:40|33768.5|33763.7|33773.5|33768.7|33773.5|33768.7|33768.5|33763.7|3
1650842510000|2022-04-24 23:21:50|33774.5|33769.7|33776.5|33771.7|33776.5|33771.7|33773|33768.2|2
1650842520000|2022-04-24 23:22:00|33777|33772.2|33781|33776.2|33783|33778.2|33776|33771.2|14
1650842530000|2022-04-24 23:22:10|33780.5|33775.7|33777|33772.2|33781|33776.2|33776|33771.2|2
1650842540000|2022-04-24 23:22:20|33776.5|33771.7|33778|33773.2|33779|33774.2|33776|33771.2|1
1650842550000|2022-04-24 23:22:30|33777.5|33772.7|33777|33772.2|33778|33773.2|33776.5|33771.7|0
1650842560000|2022-04-24 23:22:40|33776.5|33771.7|33777|33772.2|33779|33774.2|33776|33771.2|3
1650842570000|2022-04-24 23:22:50|33776.5|33771.7|33776|33771.2|33777|33772.2|33776|33771.2|1
1650842580000|2022-04-24 23:23:00|33775.5|33770.7|33775|33770.2|33775.5|33770.7|33774.5|33769.7|3
1650842590000|2022-04-24 23:23:10|33775.5|33770.7|33778|33773.2|33778.5|33773.7|33775.5|33770.7|1
1650842610000|2022-04-24 23:23:30|33778.5|33773.7|33779|33774.2|33779|33774.2|33777|33772.2|0
1650842620000|2022-04-24 23:23:40|33781|33776.2|33778.5|33773.7|33781|33776.2|33778.5|33773.7|3
1650842630000|2022-04-24 23:23:50|33778|33773.2|33776.5|33771.7|33778|33773.2|33775.5|33770.7|5
1650842640000|2022-04-24 23:24:00|33778|33773.2|33779.5|33774.7|33779.5|33774.7|33777.5|33772.7|4
1650842650000|2022-04-24 23:24:10|33780.5|33775.7|33782|33777.2|33782|33777.2|33780.5|33775.7|5
1650842660000|2022-04-24 23:24:20|33781.5|33776.7|33782.5|33777.7|33782.5|33777.7|33781|33776.2|2
1650842670000|2022-04-24 23:24:30|33782|33777.2|33780|33775.2|33782.5|33777.7|33780|33775.2|1
1650842680000|2022-04-24 23:24:40|33780.5|33775.7|33780.5|33775.7|33780.5|33775.7|33780.5|33775.7|0
1650842690000|2022-04-24 23:24:50|33781|33776.2|33783.5|33778.7|33784|33779.2|33781|33776.2|2
1650842700000|2022-04-24 23:25:00|33784|33779.2|33780|33775.2|33785|33780.2|33780|33775.2|12
1650842710000|2022-04-24 23:25:10|33779.5|33774.7|33788|33783.2|33788|33783.2|33779.5|33774.7|5
1650842720000|2022-04-24 23:25:20|33787.5|33782.7|33787|33782.2|33787.5|33782.7|33786|33781.2|4
1650842730000|2022-04-24 23:25:30|33786.5|33781.7|33787|33782.2|33787.5|33782.7|33784.5|33779.7|5
1650842740000|2022-04-24 23:25:40|33786.5|33781.7|33786.5|33781.7|33787|33782.2|33786|33781.2|1
1650842750000|2022-04-24 23:25:50|33788|33783.2|33788|33783.2|33790.5|33785.7|33788|33783.2|7
1650842760000|2022-04-24 23:26:00|33788.5|33783.7|33788.5|33783.7|33789|33784.2|33788|33783.2|2
1650842770000|2022-04-24 23:26:10|33789|33784.2|33791|33786.2|33791|33786.2|33789|33784.2|3
1650842780000|2022-04-24 23:26:20|33791.5|33786.7|33791|33786.2|33792|33787.2|33791|33786.2|3
1650842790000|2022-04-24 23:26:30|33791.5|33786.7|33787|33782.2|33791.5|33786.7|33787|33782.2|6
1650842800000|2022-04-24 23:26:40|33787.5|33782.7|33784|33779.2|33787.5|33782.7|33782.5|33777.7|16
1650842810000|2022-04-24 23:26:50|33784.5|33779.7|33784|33779.2|33784.5|33779.7|33784|33779.2|0
1650842820000|2022-04-24 23:27:00|33784.5|33779.7|33786|33781.2|33786|33781.2|33784|33779.2|2
1650842830000|2022-04-24 23:27:10|33786.5|33781.7|33786|33781.2|33787|33782.2|33785.5|33780.7|0
1650842840000|2022-04-24 23:27:20|33785.5|33780.7|33786|33781.2|33786|33781.2|33785.5|33780.7|0
1650842850000|2022-04-24 23:27:30|33785.5|33780.7|33785|33780.2|33786|33781.2|33784.5|33779.7|0
1650842860000|2022-04-24 23:27:40|33784.5|33779.7|33783.5|33778.7|33784.5|33779.7|33783|33778.2|0
1650842870000|2022-04-24 23:27:50|33783|33778.2|33784|33779.2|33784.5|33779.7|33783|33778.2|0
1650842880000|2022-04-24 23:28:00|33784.5|33779.7|33783.5|33778.7|33784.5|33779.7|33783.5|33778.7|1
1650842890000|2022-04-24 23:28:10|33783|33778.2|33783|33778.2|33784|33779.2|33783|33778.2|1
1650842900000|2022-04-24 23:28:20|33783.5|33778.7|33783|33778.2|33783.5|33778.7|33783|33778.2|0
1650842910000|2022-04-24 23:28:30|||||||||1
1650842920000|2022-04-24 23:28:40|33785.5|33780.7|33785|33780.2|33786|33781.2|33785|33780.2|1
1650842930000|2022-04-24 23:28:50|33785.5|33780.7|33786.5|33781.7|33786.5|33781.7|33785.5|33780.7|0
1650842940000|2022-04-24 23:29:00|33787.5|33782.7|33795.5|33790.7|33795.5|33790.7|33787.5|33782.7|17
1650842950000|2022-04-24 23:29:10|33796|33791.2|33793.5|33788.7|33796|33791.2|33791.5|33786.7|4
1650842960000|2022-04-24 23:29:20|33793|33788.2|33797.5|33792.7|33797.5|33792.7|33792|33787.2|4
1650842970000|2022-04-24 23:29:30|33798|33793.2|33806|33801.2|33808|33803.2|33798|33793.2|34
1650842980000|2022-04-24 23:29:40|33805.5|33800.7|33798|33793.2|33805.5|33800.7|33797|33792.2|17
1650842990000|2022-04-24 23:29:50|33798.5|33793.7|33802.5|33797.7|33802.5|33797.7|33798|33793.2|8
1650843000000|2022-04-24 23:30:00|33800.5|33795.7|33805.5|33800.7|33805.5|33800.7|33798|33793.2|52
1650843010000|2022-04-24 23:30:10|33806|33801.2|33811.5|33806.7|33817.5|33812.7|33805.5|33800.7|54
1650843020000|2022-04-24 23:30:20|33811|33806.2|33807|33802.2|33811|33806.2|33805|33800.2|14
1650843030000|2022-04-24 23:30:30|33807.5|33802.7|33809.5|33804.7|33811.5|33806.7|33807.5|33802.7|10
1650843040000|2022-04-24 23:30:40|33807|33802.2|33808|33803.2|33810.5|33805.7|33807|33802.2|4
1650843050000|2022-04-24 23:30:50|33809|33804.2|33816|33811.2|33818|33813.2|33805|33800.2|27
1650843060000|2022-04-24 23:31:00|33816.5|33811.7|33818|33813.2|33818|33813.2|33814|33809.2|4
1650843070000|2022-04-24 23:31:10|33818.5|33813.7|33815|33810.2|33819|33814.2|33815|33810.2|6
1650843080000|2022-04-24 23:31:20|33815.5|33810.7|33815|33810.2|33815.5|33810.7|33812.5|33807.7|10
1650843090000|2022-04-24 23:31:30|33814.5|33809.7|33810|33805.2|33814.5|33809.7|33810|33805.2|9
1650843100000|2022-04-24 23:31:40|33809.5|33804.7|33808|33803.2|33810|33805.2|33806.5|33801.7|2
1650843110000|2022-04-24 23:31:50|33809|33804.2|33807|33802.2|33810|33805.2|33807|33802.2|0
1650843120000|2022-04-24 23:32:00|33806.5|33801.7|33809|33804.2|33809.5|33804.7|33805|33800.2|6
1650843130000|2022-04-24 23:32:10|33808.5|33803.7|33802|33797.2|33809|33804.2|33801.5|33796.7|6
1650843140000|2022-04-24 23:32:20|33801|33796.2|33804|33799.2|33804.5|33799.7|33801|33796.2|7
1650843150000|2022-04-24 23:32:30|33802|33797.2|33801|33796.2|33803|33798.2|33801|33796.2|6
1650843160000|2022-04-24 23:32:40|33801.5|33796.7|33802|33797.2|33804|33799.2|33801|33796.2|13
1650843170000|2022-04-24 23:32:50|33802.5|33797.7|33800|33795.2|33802.5|33797.7|33800|33795.2|2
1650843180000|2022-04-24 23:33:00|33799|33794.2|33800|33795.2|33802|33797.2|33797.5|33792.7|10
1650843190000|2022-04-24 23:33:10|33799.5|33794.7|33802|33797.2|33802|33797.2|33797|33792.2|13
1650843200000|2022-04-24 23:33:20|33801.5|33796.7|33798|33793.2|33802|33797.2|33796.5|33791.7|7
1650843210000|2022-04-24 23:33:30|33798.5|33793.7|33798|33793.2|33798.5|33793.7|33797.5|33792.7|1
1650843220000|2022-04-24 23:33:40|33798.5|33793.7|33799|33794.2|33799.5|33794.7|33797|33792.2|6
1650843230000|2022-04-24 23:33:50|33798.5|33793.7|33798|33793.2|33799|33794.2|33797.5|33792.7|0
1650843240000|2022-04-24 23:34:00|33798.5|33793.7|33797.5|33792.7|33798.5|33793.7|33796.5|33791.7|0
1650843250000|2022-04-24 23:34:10|33798|33793.2|33798|33793.2|33799.5|33794.7|33798|33793.2|3
1650843260000|2022-04-24 23:34:20|33798.5|33793.7|33801.5|33796.7|33801.5|33796.7|33798|33793.2|3
1650843270000|2022-04-24 23:34:30|33800|33795.2|33797.5|33792.7|33801|33796.2|33797.5|33792.7|3
1650843280000|2022-04-24 23:34:40|33797|33792.2|33798|33793.2|33798|33793.2|33797|33792.2|2
1650843290000|2022-04-24 23:34:50|33797|33792.2|33796|33791.2|33797|33792.2|33795.5|33790.7|8
1650843300000|2022-04-24 23:35:00|33795.5|33790.7|33798|33793.2|33798|33793.2|33795.5|33790.7|0
1650843310000|2022-04-24 23:35:10|33798.5|33793.7|33797.5|33792.7|33798.5|33793.7|33797|33792.2|1
1650843320000|2022-04-24 23:35:20|33797|33792.2|33796|33791.2|33797.5|33792.7|33796|33791.2|0
1650843330000|2022-04-24 23:35:30|33796.5|33791.7|33798|33793.2|33798|33793.2|33796.5|33791.7|2
1650843340000|2022-04-24 23:35:40|33796|33791.2|33797.5|33792.7|33797.5|33792.7|33795|33790.2|3
1650843350000|2022-04-24 23:35:50|33797|33792.2|33796|33791.2|33797.5|33792.7|33796|33791.2|0
1650843360000|2022-04-24 23:36:00|33795.5|33790.7|33796|33791.2|33796.5|33791.7|33795.5|33790.7|0
1650843370000|2022-04-24 23:36:10|33796.5|33791.7|33798|33793.2|33798.5|33793.7|33796.5|33791.7|1
1650843380000|2022-04-24 23:36:20|33798.5|33793.7|33798|33793.2|33798.5|33793.7|33797.5|33792.7|0
1650843390000|2022-04-24 23:36:30|33798.5|33793.7|33798|33793.2|33798.5|33793.7|33796.5|33791.7|2
1650843400000|2022-04-24 23:36:40|33798.5|33793.7|33800.5|33795.7|33800.5|33795.7|33798.5|33793.7|4
1650843410000|2022-04-24 23:36:50|33801.5|33796.7|33800.5|33795.7|33802|33797.2|33800.5|33795.7|5
1650843420000|2022-04-24 23:37:00|33801.5|33796.7|33799.5|33794.7|33801.5|33796.7|33799|33794.2|3
1650843430000|2022-04-24 23:37:10|33799|33794.2|33797.5|33792.7|33800.5|33795.7|33797.5|33792.7|3
1650843440000|2022-04-24 23:37:20|33797|33792.2|33796.5|33791.7|33797|33792.2|33795|33790.2|2
1650843450000|2022-04-24 23:37:30|33797|33792.2|33795|33790.2|33797|33792.2|33795|33790.2|9
1650843460000|2022-04-24 23:37:40|33794.5|33789.7|33796.5|33791.7|33797.5|33792.7|33794.5|33789.7|5
1650843470000|2022-04-24 23:37:50|33797|33792.2|33796|33791.2|33797|33792.2|33796|33791.2|0
1650843480000|2022-04-24 23:38:00|33796.5|33791.7|33795|33790.2|33796.5|33791.7|33794.5|33789.7|1
1650843490000|2022-04-24 23:38:10|33794.5|33789.7|33792|33787.2|33794.5|33789.7|33792|33787.2|14
1650843500000|2022-04-24 23:38:20|33791.5|33786.7|33788.5|33783.7|33792|33787.2|33788.5|33783.7|1
1650843510000|2022-04-24 23:38:30|33788|33783.2|33788|33783.2|33788.5|33783.7|33787|33782.2|4
1650843520000|2022-04-24 23:38:40|33787.5|33782.7|33786.5|33781.7|33787.5|33782.7|33786|33781.2|1
1650843530000|2022-04-24 23:38:50|33787|33782.2|33787|33782.2|33788|33783.2|33786.5|33781.7|2
1650843540000|2022-04-24 23:39:00|33787.5|33782.7|33789|33784.2|33789|33784.2|33787.5|33782.7|6
1650843550000|2022-04-24 23:39:10|33788|33783.2|33789|33784.2|33789|33784.2|33787.5|33782.7|2
1650843560000|2022-04-24 23:39:20|33788.5|33783.7|33785|33780.2|33788.5|33783.7|33784|33779.2|2
1650843570000|2022-04-24 23:39:30|33785.5|33780.7|33789.5|33784.7|33789.5|33784.7|33785|33780.2|2
1650843580000|2022-04-24 23:39:40|33789|33784.2|33788|33783.2|33790|33785.2|33787.5|33782.7|8
1650843600000|2022-04-24 23:40:00|33787.5|33782.7|33786.5|33781.7|33787.5|33782.7|33786|33781.2|1
1650843610000|2022-04-24 23:40:10|33785.5|33780.7|33786|33781.2|33786|33781.2|33785.5|33780.7|1
1650843630000|2022-04-24 23:40:30|33786.5|33781.7|33789|33784.2|33789|33784.2|33786.5|33781.7|0
1650843640000|2022-04-24 23:40:40|33789.5|33784.7|33791|33786.2|33791|33786.2|33788.5|33783.7|2
1650843650000|2022-04-24 23:40:50|33791.5|33786.7|33790|33785.2|33792|33787.2|33790|33785.2|1
1650843660000|2022-04-24 23:41:00|33789.5|33784.7|33789|33784.2|33790.5|33785.7|33789|33784.2|1
1650843670000|2022-04-24 23:41:10|33788.5|33783.7|33786.5|33781.7|33788.5|33783.7|33786.5|33781.7|0
1650843680000|2022-04-24 23:41:20|33786|33781.2|33784|33779.2|33786|33781.2|33784|33779.2|0
1650843690000|2022-04-24 23:41:30|33783.5|33778.7|33781|33776.2|33783.5|33778.7|33780|33775.2|3
1650843700000|2022-04-24 23:41:40|33781.5|33776.7|33777.5|33772.7|33781.5|33776.7|33777.5|33772.7|12
1650843710000|2022-04-24 23:41:50|33778.5|33773.7|33777.5|33772.7|33778.5|33773.7|33777|33772.2|1
1650843720000|2022-04-24 23:42:00|33777|33772.2|33778|33773.2|33778|33773.2|33777|33772.2|5
1650843730000|2022-04-24 23:42:10|33777.5|33772.7|33778.5|33773.7|33778.5|33773.7|33777.5|33772.7|1
1650843740000|2022-04-24 23:42:20|33778|33773.2|33778|33773.2|33778.5|33773.7|33777|33772.2|4
1650843750000|2022-04-24 23:42:30|33778.5|33773.7|33773.5|33768.7|33778.5|33773.7|33773|33768.2|8
1650843760000|2022-04-24 23:42:40|33774|33769.2|33775.5|33770.7|33775.5|33770.7|33773.5|33768.7|6
1650843770000|2022-04-24 23:42:50|33777.5|33772.7|33776|33771.2|33777.5|33772.7|33776|33771.2|8
1650843780000|2022-04-24 23:43:00|33776.5|33771.7|33775.5|33770.7|33776.5|33771.7|33775|33770.2|0
1650843790000|2022-04-24 23:43:10|33776|33771.2|33770.5|33765.7|33776|33771.2|33770.5|33765.7|8
1650843800000|2022-04-24 23:43:20|33771.5|33766.7|33773|33768.2|33773|33768.2|33771.5|33766.7|8
1650843810000|2022-04-24 23:43:30|33773.5|33768.7|33774.5|33769.7|33774.5|33769.7|33773|33768.2|1
1650843820000|2022-04-24 23:43:40|33775.5|33770.7|33776.5|33771.7|33779.5|33774.7|33775.5|33770.7|10
1650843830000|2022-04-24 23:43:50|33775|33770.2|33774.5|33769.7|33775.5|33770.7|33772|33767.2|7
1650843840000|2022-04-24 23:44:00|33774|33769.2|33775.5|33770.7|33775.5|33770.7|33773|33768.2|4
1650843850000|2022-04-24 23:44:10|33774.5|33769.7|33773|33768.2|33774.5|33769.7|33772.5|33767.7|3
1650843860000|2022-04-24 23:44:20|33772.5|33767.7|33772|33767.2|33774|33769.2|33772|33767.2|5
1650843870000|2022-04-24 23:44:30|33771.5|33766.7|33773.5|33768.7|33773.5|33768.7|33771.5|33766.7|1
1650843880000|2022-04-24 23:44:40|33774|33769.2|33774|33769.2|33774|33769.2|33772.5|33767.7|3
1650843890000|2022-04-24 23:44:50|33773.5|33768.7|33774.5|33769.7|33774.5|33769.7|33773.5|33768.7|1
1650843900000|2022-04-24 23:45:00|33775.5|33770.7|33783.5|33778.7|33783.5|33778.7|33775.5|33770.7|5
1650843910000|2022-04-24 23:45:10|33784|33779.2|33786.5|33781.7|33786.5|33781.7|33782.5|33777.7|0
1650843920000|2022-04-24 23:45:20|33787|33782.2|33788|33783.2|33788.5|33783.7|33785.5|33780.7|21
1650843930000|2022-04-24 23:45:30|33787.5|33782.7|33790|33785.2|33790|33785.2|33787.5|33782.7|5
1650843940000|2022-04-24 23:45:40|33789|33784.2|33785.5|33780.7|33789|33784.2|33785|33780.2|8
1650843950000|2022-04-24 23:45:50|33786|33781.2|33783|33778.2|33787|33782.2|33782.5|33777.7|2
1650843960000|2022-04-24 23:46:00|33782.5|33777.7|33775|33770.2|33783|33778.2|33774.5|33769.7|16
1650843970000|2022-04-24 23:46:10|33775.5|33770.7|33777|33772.2|33779.5|33774.7|33775.5|33770.7|6
1650843980000|2022-04-24 23:46:20|33777.5|33772.7|33771.5|33766.7|33778|33773.2|33770|33765.2|18
1650843990000|2022-04-24 23:46:30|33771|33766.2|33771.5|33766.7|33776|33771.2|33771|33766.2|5
1650844000000|2022-04-24 23:46:40|33772|33767.2|33765.5|33760.7|33772|33767.2|33761.5|33756.7|18
1650844010000|2022-04-24 23:46:50|33765|33760.2|33761.5|33756.7|33765.5|33760.7|33761|33756.2|22
1650844020000|2022-04-24 23:47:00|33762|33757.2|33770.5|33765.7|33772|33767.2|33762|33757.2|34
1650844030000|2022-04-24 23:47:10|33770|33765.2|33769.5|33764.7|33770|33765.2|33768|33763.2|3
1650844040000|2022-04-24 23:47:20|33770|33765.2|33772.5|33767.7|33773|33768.2|33768.5|33763.7|7
1650844050000|2022-04-24 23:47:30|33772|33767.2|33776.5|33771.7|33780|33775.2|33771.5|33766.7|36
1650844060000|2022-04-24 23:47:40|33777|33772.2|33778.5|33773.7|33779|33774.2|33775.5|33770.7|8
1650844070000|2022-04-24 23:47:50|33777.5|33772.7|33780.5|33775.7|33783.5|33778.7|33777|33772.2|10
1650844080000|2022-04-24 23:48:00|33782.5|33777.7|33774.5|33769.7|33782.5|33777.7|33774.5|33769.7|21
1650844090000|2022-04-24 23:48:10|33774|33769.2|33777|33772.2|33777.5|33772.7|33774|33769.2|1
1650844100000|2022-04-24 23:48:20|33777.5|33772.7|33781.5|33776.7|33781.5|33776.7|33776|33771.2|5
1650844110000|2022-04-24 23:48:30|33782|33777.2|33783|33778.2|33783.5|33778.7|33780.5|33775.7|1
1650844120000|2022-04-24 23:48:40|33782|33777.2|33783|33778.2|33785.5|33780.7|33782|33777.2|4
1650844130000|2022-04-24 23:48:50|33783.5|33778.7|33783.5|33778.7|33784|33779.2|33781.5|33776.7|3
1650844140000|2022-04-24 23:49:00|33783|33778.2|33782.5|33777.7|33783|33778.2|33779|33774.2|2
1650844150000|2022-04-24 23:49:10|33783.5|33778.7|33784.5|33779.7|33785|33780.2|33782.5|33777.7|8
1650844160000|2022-04-24 23:49:20|33784|33779.2|33785|33780.2|33790|33785.2|33783.5|33778.7|8
1650844170000|2022-04-24 23:49:30|33784.5|33779.7|33781|33776.2|33784.5|33779.7|33778.5|33773.7|10
1650844180000|2022-04-24 23:49:40|33781.5|33776.7|33777|33772.2|33783|33778.2|33777|33772.2|2
1650844190000|2022-04-24 23:49:50|33777.5|33772.7|33776.5|33771.7|33778|33773.2|33776.5|33771.7|0
1650844200000|2022-04-24 23:50:00|33776|33771.2|33777|33772.2|33777.5|33772.7|33775.5|33770.7|1
1650844210000|2022-04-24 23:50:10|33777.5|33772.7|33777|33772.2|33780|33775.2|33776.5|33771.7|3
1650844220000|2022-04-24 23:50:20|33777.5|33772.7|33777|33772.2|33777.5|33772.7|33776.5|33771.7|0
1650844230000|2022-04-24 23:50:30|33776.5|33771.7|33773.5|33768.7|33776.5|33771.7|33771|33766.2|14
1650844240000|2022-04-24 23:50:40|33774|33769.2|33773.5|33768.7|33775|33770.2|33773|33768.2|0
1650844250000|2022-04-24 23:50:50|33774|33769.2|33775.5|33770.7|33775.5|33770.7|33773.5|33768.7|1
1650844260000|2022-04-24 23:51:00|33776.5|33771.7|33770.5|33765.7|33777|33772.2|33767.5|33762.7|8
1650844270000|2022-04-24 23:51:10|33771|33766.2|33769|33764.2|33773|33768.2|33768.5|33763.7|9
1650844280000|2022-04-24 23:51:20|33769.5|33764.7|33770|33765.2|33773.5|33768.7|33769.5|33764.7|3
1650844290000|2022-04-24 23:51:30|33770.5|33765.7|33767|33762.2|33770.5|33765.7|33767|33762.2|0
1650844300000|2022-04-24 23:51:40|33768|33763.2|33766|33761.2|33769|33764.2|33766|33761.2|8
1650844310000|2022-04-24 23:51:50|33766.5|33761.7|33765|33760.2|33766.5|33761.7|33762.5|33757.7|11
1650844320000|2022-04-24 23:52:00|33765.5|33760.7|33767.5|33762.7|33768|33763.2|33764.5|33759.7|5
1650844330000|2022-04-24 23:52:10|33768|33763.2|33771.5|33766.7|33773|33768.2|33768|33763.2|1
1650844340000|2022-04-24 23:52:20|33771|33766.2|33771|33766.2|33772|33767.2|33770|33765.2|2
1650844350000|2022-04-24 23:52:30|33771.5|33766.7|33774.5|33769.7|33774.5|33769.7|33771|33766.2|1
1650844360000|2022-04-24 23:52:40|33774|33769.2|33771.5|33766.7|33774|33769.2|33771.5|33766.7|3
1650844370000|2022-04-24 23:52:50|33772|33767.2|33771.5|33766.7|33772.5|33767.7|33771.5|33766.7|0
1650844380000|2022-04-24 23:53:00|33772|33767.2|33770.5|33765.7|33772.5|33767.7|33770.5|33765.7|2
1650844390000|2022-04-24 23:53:10|33772|33767.2|33773|33768.2|33773|33768.2|33772|33767.2|2
1650844410000|2022-04-24 23:53:30|33773.5|33768.7|33774|33769.2|33774|33769.2|33773|33768.2|2
1650844420000|2022-04-24 23:53:40|33774.5|33769.7|33772|33767.2|33776.5|33771.7|33772|33767.2|24
1650844430000|2022-04-24 23:53:50|33772.5|33767.7|33773.5|33768.7|33773.5|33768.7|33772.5|33767.7|0
1650844440000|2022-04-24 23:54:00|33774.5|33769.7|33774|33769.2|33774.5|33769.7|33773|33768.2|3
1650844450000|2022-04-24 23:54:10|33773.5|33768.7|33776|33771.2|33776.5|33771.7|33773.5|33768.7|4
1650844460000|2022-04-24 23:54:20|33775.5|33770.7|33773.5|33768.7|33775.5|33770.7|33773|33768.2|0
1650844470000|2022-04-24 23:54:30|33773|33768.2|33769.5|33764.7|33773.5|33768.7|33769.5|33764.7|6
1650844480000|2022-04-24 23:54:40|33770|33765.2|33770|33765.2|33770.5|33765.7|33769|33764.2|1
1650844490000|2022-04-24 23:54:50|33770.5|33765.7|33770|33765.2|33771.5|33766.7|33770|33765.2|3
1650844500000|2022-04-24 23:55:00|33770.5|33765.7|33771|33766.2|33771.5|33766.7|33770|33765.2|1
1650844510000|2022-04-24 23:55:10|33770.5|33765.7|33771|33766.2|33771.5|33766.7|33770.5|33765.7|1
1650844520000|2022-04-24 23:55:20|33770.5|33765.7|33768.5|33763.7|33771.5|33766.7|33768.5|33763.7|1
1650844530000|2022-04-24 23:55:30|33767.5|33762.7|33757.5|33752.7|33767.5|33762.7|33757|33752.2|8
1650844540000|2022-04-24 23:55:40|33758.5|33753.7|33761|33756.2|33763|33758.2|33758.5|33753.7|13
1650844550000|2022-04-24 23:55:50|33760.5|33755.7|33755|33750.2|33762|33757.2|33755|33750.2|13
1650844560000|2022-04-24 23:56:00|33755.5|33750.7|33761|33756.2|33761|33756.2|33755.5|33750.7|3
1650844570000|2022-04-24 23:56:10|33761.5|33756.7|33763.5|33758.7|33764.5|33759.7|33761.5|33756.7|5
1650844580000|2022-04-24 23:56:20|33764|33759.2|33762|33757.2|33764|33759.2|33762|33757.2|3
1650844590000|2022-04-24 23:56:30|33761.5|33756.7|33758.5|33753.7|33761.5|33756.7|33758.5|33753.7|2
1650844600000|2022-04-24 23:56:40|33760|33755.2|33762|33757.2|33762.5|33757.7|33760|33755.2|5
1650844610000|2022-04-24 23:56:50|33761.5|33756.7|33762|33757.2|33762.5|33757.7|33761|33756.2|0
1650844620000|2022-04-24 23:57:00|33761.5|33756.7|33765.5|33760.7|33765.5|33760.7|33761.5|33756.7|4
1650844630000|2022-04-24 23:57:10|33765|33760.2|33766.5|33761.7|33768|33763.2|33765|33760.2|4
1650844640000|2022-04-24 23:57:20|33766|33761.2|33767.5|33762.7|33768|33763.2|33765|33760.2|1
1650844650000|2022-04-24 23:57:30|33768|33763.2|33766|33761.2|33768|33763.2|33766|33761.2|0
1650844660000|2022-04-24 23:57:40|33766.5|33761.7|33769|33764.2|33769|33764.2|33766|33761.2|8
1650844670000|2022-04-24 23:57:50|33769.5|33764.7|33769.5|33764.7|33769.5|33764.7|33769|33764.2|0
1650844680000|2022-04-24 23:58:00|33771|33766.2|33770.5|33765.7|33772.5|33767.7|33770.5|33765.7|4
1650844690000|2022-04-24 23:58:10|33771|33766.2|33776|33771.2|33776|33771.2|33770|33765.2|9
1650844700000|2022-04-24 23:58:20|33776.5|33771.7|33777.5|33772.7|33778.5|33773.7|33775|33770.2|13
1650844710000|2022-04-24 23:58:30|33777|33772.2|33777.5|33772.7|33777.5|33772.7|33776.5|33771.7|4
1650844720000|2022-04-24 23:58:40|33777|33772.2|33777.5|33772.7|33777.5|33772.7|33777|33772.2|2
1650844730000|2022-04-24 23:58:50|33777|33772.2|33776|33771.2|33777|33772.2|33774.5|33769.7|3
1650844740000|2022-04-24 23:59:00|33776.5|33771.7|33772|33767.2|33776.5|33771.7|33772|33767.2|5
1650844750000|2022-04-24 23:59:10|33771.5|33766.7|33768|33763.2|33771.5|33766.7|33768|33763.2|2
1650844760000|2022-04-24 23:59:20|33767.5|33762.7|33768|33763.2|33768|33763.2|33767|33762.2|0
1650844770000|2022-04-24 23:59:30|33769|33764.2|33769|33764.2|33769|33764.2|33769|33764.2|2
1650844780000|2022-04-24 23:59:40|33769.5|33764.7|33765.5|33760.7|33769.5|33764.7|33765.5|33760.7|2
1650844790000|2022-04-24 23:59:50|33766|33761.2|33757.5|33752.7|33766|33761.2|33757.5|33752.7|1
1650844800000|2022-04-25 00:00:00|33756.5|33751.7|33765.5|33760.7|33765.5|33760.7|33756.5|33751.7|13
1650844810000|2022-04-25 00:00:10|33766|33761.2|33754|33749.2|33767|33762.2|33753|33748.2|31
1650844820000|2022-04-25 00:00:20|33753.5|33748.7|33743|33738.2|33754|33749.2|33743|33738.2|33
1650844830000|2022-04-25 00:00:30|33742.5|33737.7|33749|33744.2|33751|33746.2|33742|33737.2|18
1650844840000|2022-04-25 00:00:40|33749.5|33744.7|33763|33758.2|33763|33758.2|33747|33742.2|6
1650844850000|2022-04-25 00:00:50|33763.5|33758.7|33770.5|33765.7|33772.5|33767.7|33762|33757.2|19
1650844860000|2022-04-25 00:01:00|33771|33766.2|33771|33766.2|33781|33776.2|33770|33765.2|22
1650844870000|2022-04-25 00:01:10|33771.5|33766.7|33768|33763.2|33774|33769.2|33768|33763.2|5
1650844880000|2022-04-25 00:01:20|33767.5|33762.7|33768|33763.2|33770.5|33765.7|33767.5|33762.7|8
1650844890000|2022-04-25 00:01:30|33764.5|33759.7|33763.5|33758.7|33767|33762.2|33763.5|33758.7|11
1650844900000|2022-04-25 00:01:40|33764.5|33759.7|33763|33758.2|33765.5|33760.7|33763|33758.2|2
1650844910000|2022-04-25 00:01:50|33763.5|33758.7|33767.5|33762.7|33767.5|33762.7|33763.5|33758.7|2
1650844920000|2022-04-25 00:02:00|33767|33762.2|33758|33753.2|33767|33762.2|33756|33751.2|8
1650844930000|2022-04-25 00:02:10|33759|33754.2|33754|33749.2|33759|33754.2|33754|33749.2|3
1650844940000|2022-04-25 00:02:20|33753.5|33748.7|33754.5|33749.7|33756|33751.2|33752.5|33747.7|6
1650844950000|2022-04-25 00:02:30|33754|33749.2|33747.5|33742.7|33755.5|33750.7|33747.5|33742.7|7
1650844960000|2022-04-25 00:02:40|33747|33742.2|33751|33746.2|33752.5|33747.7|33747|33742.2|10
1650844970000|2022-04-25 00:02:50|33751.5|33746.7|33748|33743.2|33753.5|33748.7|33748|33743.2|6
1650844980000|2022-04-25 00:03:00|33747.5|33742.7|33747.5|33742.7|33749|33744.2|33747|33742.2|9
1650844990000|2022-04-25 00:03:10|33747|33742.2|33742.5|33737.7|33747|33742.2|33742.5|33737.7|4
1650845000000|2022-04-25 00:03:20|33742|33737.2|33737|33732.2|33743|33738.2|33734.5|33729.7|33
1650845010000|2022-04-25 00:03:30|33737.5|33732.7|33738|33733.2|33740.5|33735.7|33736|33731.2|16
1650845020000|2022-04-25 00:03:40|33738.5|33733.7|33736|33731.2|33740.5|33735.7|33735.5|33730.7|4
1650845030000|2022-04-25 00:03:50|33736.5|33731.7|33733.5|33728.7|33737.5|33732.7|33732.5|33727.7|7
1650845040000|2022-04-25 00:04:00|33733|33728.2|33731.5|33726.7|33737.5|33732.7|33731.5|33726.7|12
1650845050000|2022-04-25 00:04:10|33732|33727.2|33735|33730.2|33738.5|33733.7|33732|33727.2|6
1650845060000|2022-04-25 00:04:20|33734.5|33729.7|33733.5|33728.7|33736|33731.2|33733.5|33728.7|7
1650845070000|2022-04-25 00:04:30|33733|33728.2|33719.5|33714.7|33733|33728.2|33719.5|33714.7|20
1650845080000|2022-04-25 00:04:40|33720|33715.2|33715.5|33710.7|33720.5|33715.7|33713.5|33708.7|50
1650845090000|2022-04-25 00:04:50|33715|33710.2|33718.5|33713.7|33718.5|33713.7|33710.5|33705.7|24
1650845100000|2022-04-25 00:05:00|33719.5|33714.7|33709.5|33704.7|33720|33715.2|33709.5|33704.7|47
1650845110000|2022-04-25 00:05:10|33709|33704.2|33688.5|33683.7|33710.5|33705.7|33688|33683.2|141
1650845120000|2022-04-25 00:05:20|33688|33683.2|33692|33687.2|33692.5|33687.7|33682|33677.2|47
1650845130000|2022-04-25 00:05:30|33691.5|33686.7|33697|33692.2|33697|33692.2|33690.5|33685.7|11
1650845140000|2022-04-25 00:05:40|33697.5|33692.7|33705.5|33700.7|33706.5|33701.7|33697|33692.2|74
1650845150000|2022-04-25 00:05:50|33706|33701.2|33704|33699.2|33707.5|33702.7|33703.5|33698.7|40
1650845160000|2022-04-25 00:06:00|33703.5|33698.7|33702.5|33697.7|33706|33701.2|33695|33690.2|31
1650845170000|2022-04-25 00:06:10|33703|33698.2|33693.5|33688.7|33703.5|33698.7|33693.5|33688.7|22
1650845180000|2022-04-25 00:06:20|33694|33689.2|33697|33692.2|33698|33693.2|33694|33689.2|8
1650845190000|2022-04-25 00:06:30|33695.5|33690.7|33699.5|33694.7|33700.5|33695.7|33695.5|33690.7|21
1650845200000|2022-04-25 00:06:40|33700|33695.2|33701|33696.2|33702|33697.2|33699|33694.2|5
1650845210000|2022-04-25 00:06:50|33700.5|33695.7|33701.5|33696.7|33704|33699.2|33700|33695.2|17
1650845220000|2022-04-25 00:07:00|33702|33697.2|33688|33683.2|33702.5|33697.7|33688|33683.2|85
1650845230000|2022-04-25 00:07:10|33688.5|33683.7|33685|33680.2|33692|33687.2|33685|33680.2|60
1650845240000|2022-04-25 00:07:20|33686|33681.2|33652|33647.2|33686.5|33681.7|33651|33646.2|332
1650845250000|2022-04-25 00:07:30|33651.5|33646.7|33652|33647.2|33658|33653.2|33650|33645.2|78
1650845260000|2022-04-25 00:07:40|33651.5|33646.7|33643.5|33638.7|33654.5|33649.7|33642.5|33637.7|66
1650845270000|2022-04-25 00:07:50|33643|33638.2|33647|33642.2|33647.5|33642.7|33639|33634.2|54
1650845280000|2022-04-25 00:08:00|33647.5|33642.7|33659|33654.2|33662.5|33657.7|33647.5|33642.7|41
1650845290000|2022-04-25 00:08:10|33658.5|33653.7|33644.5|33639.7|33659|33654.2|33644.5|33639.7|24
1650845300000|2022-04-25 00:08:20|33644|33639.2|33634|33629.2|33644|33639.2|33614|33609.2|216
1650845310000|2022-04-25 00:08:30|33634.5|33629.7|33617.5|33612.7|33634.5|33629.7|33617|33612.2|115
1650845320000|2022-04-25 00:08:40|33618|33613.2|33614.5|33609.7|33619|33614.2|33614.5|33609.7|30
1650845330000|2022-04-25 00:08:50|33615|33610.2|33600.5|33595.7|33616|33611.2|33600|33595.2|68
1650845340000|2022-04-25 00:09:00|33600|33595.2|33602.5|33597.7|33608|33603.2|33598.5|33593.7|67
1650845350000|2022-04-25 00:09:10|33601.5|33596.7|33594.5|33589.7|33604.5|33599.7|33594|33589.2|67
1650845360000|2022-04-25 00:09:20|33595|33590.2|33594.5|33589.7|33596.5|33591.7|33593.5|33588.7|19
1650845370000|2022-04-25 00:09:30|33594|33589.2|33603.5|33598.7|33604|33599.2|33588|33583.2|137
1650845380000|2022-04-25 00:09:40|33603|33598.2|33622|33617.2|33626.5|33621.7|33603|33598.2|43
1650845390000|2022-04-25 00:09:50|33627|33622.2|33619|33614.2|33628.5|33623.7|33619|33614.2|60
1650845400000|2022-04-25 00:10:00|33620|33615.2|33621.5|33616.7|33622|33617.2|33615|33610.2|51
1650845410000|2022-04-25 00:10:10|33621|33616.2|33622|33617.2|33625|33620.2|33620|33615.2|22
1650845420000|2022-04-25 00:10:20|33621.5|33616.7|33628.5|33623.7|33628.5|33623.7|33621.5|33616.7|8
1650845430000|2022-04-25 00:10:30|33627.5|33622.7|33627|33622.2|33627.5|33622.7|33622.5|33617.7|26
1650845440000|2022-04-25 00:10:40|33626.5|33621.7|33632|33627.2|33632|33627.2|33626.5|33621.7|14
1650845450000|2022-04-25 00:10:50|33631.5|33626.7|33632|33627.2|33635|33630.2|33630|33625.2|22
1650845460000|2022-04-25 00:11:00|33631.5|33626.7|33629.5|33624.7|33632.5|33627.7|33629|33624.2|2
1650845470000|2022-04-25 00:11:10|33629|33624.2|33629|33624.2|33631|33626.2|33628.5|33623.7|9
1650845480000|2022-04-25 00:11:20|33629.5|33624.7|33628.5|33623.7|33632|33627.2|33628.5|33623.7|1
1650845490000|2022-04-25 00:11:30|33629|33624.2|33629.5|33624.7|33631.5|33626.7|33629|33624.2|9
1650845500000|2022-04-25 00:11:40|33630|33625.2|33628|33623.2|33631|33626.2|33628|33623.2|2
1650845510000|2022-04-25 00:11:50|33627.5|33622.7|33625.5|33620.7|33627.5|33622.7|33623|33618.2|15
1650845520000|2022-04-25 00:12:00|33626|33621.2|33628|33623.2|33629.5|33624.7|33622|33617.2|64
1650845530000|2022-04-25 00:12:10|33626|33621.2|33625.5|33620.7|33629.5|33624.7|33625|33620.2|11
1650845540000|2022-04-25 00:12:20|33626|33621.2|33627|33622.2|33629.5|33624.7|33626|33621.2|10
1650845550000|2022-04-25 00:12:30|33626|33621.2|33621.5|33616.7|33626.5|33621.7|33621.5|33616.7|36
1650845560000|2022-04-25 00:12:40|33622|33617.2|33623.5|33618.7|33624.5|33619.7|33621.5|33616.7|8
1650845570000|2022-04-25 00:12:50|33623|33618.2|33624.5|33619.7|33625|33620.2|33623|33618.2|13
1650845580000|2022-04-25 00:13:00|33624|33619.2|33625|33620.2|33625.5|33620.7|33623.5|33618.7|8
1650845590000|2022-04-25 00:13:10|33625.5|33620.7|33629|33624.2|33630|33625.2|33625.5|33620.7|10
1650845600000|2022-04-25 00:13:20|33629.5|33624.7|33634|33629.2|33634|33629.2|33629.5|33624.7|5
1650845610000|2022-04-25 00:13:30|33634.5|33629.7|33635.5|33630.7|33636|33631.2|33633.5|33628.7|18
1650845620000|2022-04-25 00:13:40|33635|33630.2|33636.5|33631.7|33636.5|33631.7|33633|33628.2|10
1650845630000|2022-04-25 00:13:50|33637|33632.2|33637.5|33632.7|33639|33634.2|33635|33630.2|20
1650845640000|2022-04-25 00:14:00|33638.5|33633.7|33637.5|33632.7|33638.5|33633.7|33635.5|33630.7|16
1650845650000|2022-04-25 00:14:10|33638|33633.2|33633|33628.2|33639.5|33634.7|33632|33627.2|44
1650845660000|2022-04-25 00:14:20|33632|33627.2|33629|33624.2|33632.5|33627.7|33628.5|33623.7|7
1650845670000|2022-04-25 00:14:30|33629.5|33624.7|33633.5|33628.7|33633.5|33628.7|33629.5|33624.7|6
1650845680000|2022-04-25 00:14:40|33633|33628.2|33634|33629.2|33635.5|33630.7|33632.5|33627.7|3
1650845690000|2022-04-25 00:14:50|33633.5|33628.7|33633.5|33628.7|33634.5|33629.7|33633|33628.2|3
1650845700000|2022-04-25 00:15:00|33634|33629.2|33662.5|33657.7|33667|33662.2|33634|33629.2|278
1650845710000|2022-04-25 00:15:10|33661.5|33656.7|33666.5|33661.7|33666.5|33661.7|33659|33654.2|25
1650845720000|2022-04-25 00:15:20|33666|33661.2|33668.5|33663.7|33668.5|33663.7|33662|33657.2|26
1650845730000|2022-04-25 00:15:30|33669|33664.2|33673|33668.2|33678.5|33673.7|33669|33664.2|30
1650845740000|2022-04-25 00:15:40|33672.5|33667.7|33674.5|33669.7|33676|33671.2|33672.5|33667.7|32
1650845750000|2022-04-25 00:15:50|33675|33670.2|33673.5|33668.7|33678|33673.2|33672.5|33667.7|36
1650845760000|2022-04-25 00:16:00|33674|33669.2|33683.5|33678.7|33685|33680.2|33673.5|33668.7|39
1650845770000|2022-04-25 00:16:10|33684|33679.2|33676|33671.2|33684|33679.2|33676|33671.2|26
1650845780000|2022-04-25 00:16:20|33675.5|33670.7|33681|33676.2|33682|33677.2|33675.5|33670.7|25
1650845790000|2022-04-25 00:16:30|33680.5|33675.7|33679|33674.2|33682.5|33677.7|33678.5|33673.7|20
1650845800000|2022-04-25 00:16:40|33678|33673.2|33667.5|33662.7|33679|33674.2|33667|33662.2|17
1650845810000|2022-04-25 00:16:50|33667|33662.2|33670.5|33665.7|33670.5|33665.7|33665|33660.2|9
1650845820000|2022-04-25 00:17:00|33670|33665.2|33689.5|33684.7|33693|33688.2|33668|33663.2|65
1650845830000|2022-04-25 00:17:10|33689|33684.2|33687|33682.2|33690|33685.2|33685.5|33680.7|10
1650845840000|2022-04-25 00:17:20|33686.5|33681.7|33682.5|33677.7|33689|33684.2|33682.5|33677.7|21
1650845850000|2022-04-25 00:17:30|33683|33678.2|33683.5|33678.7|33684|33679.2|33681|33676.2|9
1650845860000|2022-04-25 00:17:40|33685|33680.2|33681.5|33676.7|33685|33680.2|33681|33676.2|9
1650845870000|2022-04-25 00:17:50|33681|33676.2|33678.5|33673.7|33682.5|33677.7|33678.5|33673.7|4
1650845880000|2022-04-25 00:18:00|33678|33673.2|33684.5|33679.7|33684.5|33679.7|33677.5|33672.7|16
1650845890000|2022-04-25 00:18:10|33685.5|33680.7|33681|33676.2|33686.5|33681.7|33680.5|33675.7|13
1650845900000|2022-04-25 00:18:20|33681.5|33676.7|33682|33677.2|33684|33679.2|33681.5|33676.7|5
1650845910000|2022-04-25 00:18:30|33681|33676.2|33679|33674.2|33681|33676.2|33678.5|33673.7|6
1650845920000|2022-04-25 00:18:40|33678.5|33673.7|33681.5|33676.7|33682|33677.2|33677|33672.2|11
1650845930000|2022-04-25 00:18:50|33682|33677.2|33671.5|33666.7|33682.5|33677.7|33666.5|33661.7|52
1650845940000|2022-04-25 00:19:00|33671|33666.2|33669|33664.2|33674.5|33669.7|33666.5|33661.7|26
1650845950000|2022-04-25 00:19:10|33668.5|33663.7|33662.5|33657.7|33671.5|33666.7|33662.5|33657.7|16
1650845960000|2022-04-25 00:19:20|33663|33658.2|33669|33664.2|33669|33664.2|33658.5|33653.7|24
1650845970000|2022-04-25 00:19:30|33669.5|33664.7|33666|33661.2|33669.5|33664.7|33666|33661.2|6
1650845980000|2022-04-25 00:19:40|33665.5|33660.7|33664|33659.2|33665.5|33660.7|33663.5|33658.7|3
1650845990000|2022-04-25 00:19:50|33663.5|33658.7|33663|33658.2|33663.5|33658.7|33661|33656.2|1
1650846000000|2022-04-25 00:20:00|33663.5|33658.7|33664.5|33659.7|33666.5|33661.7|33663.5|33658.7|16
1650846010000|2022-04-25 00:20:10|33665|33660.2|33665.5|33660.7|33670|33665.2|33664.5|33659.7|20
1650846020000|2022-04-25 00:20:20|33665|33660.2|33660.5|33655.7|33666.5|33661.7|33660.5|33655.7|18
1650846030000|2022-04-25 00:20:30|33661|33656.2|33659|33654.2|33661.5|33656.7|33658|33653.2|13
1650846040000|2022-04-25 00:20:40|33658.5|33653.7|33661|33656.2|33662.5|33657.7|33658.5|33653.7|2
1650846050000|2022-04-25 00:20:50|33661.5|33656.7|33658.5|33653.7|33662|33657.2|33658.5|33653.7|6
1650846060000|2022-04-25 00:21:00|33659|33654.2|33663|33658.2|33665|33660.2|33658.5|33653.7|16
1650846070000|2022-04-25 00:21:10|33663.5|33658.7|33664|33659.2|33664.5|33659.7|33662|33657.2|5
1650846080000|2022-04-25 00:21:20|33663.5|33658.7|33661|33656.2|33663.5|33658.7|33661|33656.2|1
1650846090000|2022-04-25 00:21:30|33659|33654.2|33658.5|33653.7|33659.5|33654.7|33658|33653.2|7
1650846100000|2022-04-25 00:21:40|33658|33653.2|33658|33653.2|33661.5|33656.7|33658|33653.2|3
1650846110000|2022-04-25 00:21:50|33657.5|33652.7|33652.5|33647.7|33658.5|33653.7|33652.5|33647.7|13
1650846120000|2022-04-25 00:22:00|33653|33648.2|33652|33647.2|33653.5|33648.7|33650.5|33645.7|12
1650846130000|2022-04-25 00:22:10|33651.5|33646.7|33651|33646.2|33652|33647.2|33649|33644.2|9
1650846140000|2022-04-25 00:22:20|33650.5|33645.7|33651|33646.2|33651.5|33646.7|33649.5|33644.7|3
1650846150000|2022-04-25 00:22:30|33650.5|33645.7|33651.5|33646.7|33651.5|33646.7|33650.5|33645.7|0
1650846160000|2022-04-25 00:22:40|33651|33646.2|33649.5|33644.7|33652.5|33647.7|33649|33644.2|6
1650846170000|2022-04-25 00:22:50|33649|33644.2|33650.5|33645.7|33650.5|33645.7|33644.5|33639.7|10
1650846180000|2022-04-25 00:23:00|33653|33648.2|33652|33647.2|33653.5|33648.7|33651|33646.2|6
1650846190000|2022-04-25 00:23:10|33651.5|33646.7|33652.5|33647.7|33653.5|33648.7|33650|33645.2|4
1650846200000|2022-04-25 00:23:20|33653|33648.2|33641|33636.2|33653|33648.2|33641|33636.2|30
1650846210000|2022-04-25 00:23:30|33640.5|33635.7|33640.5|33635.7|33644|33639.2|33635.5|33630.7|31
1650846220000|2022-04-25 00:23:40|33640|33635.2|33657.5|33652.7|33657.5|33652.7|33640|33635.2|31
1650846230000|2022-04-25 00:23:50|33657|33652.2|33660|33655.2|33660|33655.2|33655.5|33650.7|18
1650846240000|2022-04-25 00:24:00|33659.5|33654.7|33659|33654.2|33666|33661.2|33659|33654.2|18
1650846250000|2022-04-25 00:24:10|33659.5|33654.7|33662|33657.2|33663|33658.2|33659.5|33654.7|6
1650846260000|2022-04-25 00:24:20|33662.5|33657.7|33664|33659.2|33665|33660.2|33661.5|33656.7|7
1650846270000|2022-04-25 00:24:30|33663.5|33658.7|33662|33657.2|33663.5|33658.7|33661|33656.2|2
1650846280000|2022-04-25 00:24:40|33661.5|33656.7|33663.5|33658.7|33663.5|33658.7|33660|33655.2|1
1650846290000|2022-04-25 00:24:50|33665|33660.2|33660|33655.2|33665.5|33660.7|33659.5|33654.7|12
1650846300000|2022-04-25 00:25:00|33659.5|33654.7|33666|33661.2|33666.5|33661.7|33659.5|33654.7|2
1650846310000|2022-04-25 00:25:10|33672.5|33667.7|33672.5|33667.7|33673|33668.2|33670|33665.2|13
1650846320000|2022-04-25 00:25:20|33672|33667.2|33669|33664.2|33672|33667.2|33667|33662.2|5
1650846330000|2022-04-25 00:25:30|33668.5|33663.7|33668|33663.2|33669|33664.2|33667|33662.2|3
1650846340000|2022-04-25 00:25:40|33667.5|33662.7|33668|33663.2|33668|33663.2|33662|33657.2|19
1650846350000|2022-04-25 00:25:50|33667.5|33662.7|33662|33657.2|33667.5|33662.7|33662|33657.2|3
1650846360000|2022-04-25 00:26:00|33661.5|33656.7|33665.5|33660.7|33666.5|33661.7|33660|33655.2|4
1650846370000|2022-04-25 00:26:10|33665|33660.2|33663.5|33658.7|33665|33660.2|33663|33658.2|2
1650846380000|2022-04-25 00:26:20|33663|33658.2|33667|33662.2|33667.5|33662.7|33661.5|33656.7|12
1650846390000|2022-04-25 00:26:30|33666.5|33661.7|33662.5|33657.7|33666.5|33661.7|33662.5|33657.7|0
1650846400000|2022-04-25 00:26:40|33661.5|33656.7|33666|33661.2|33666.5|33661.7|33661|33656.2|7
1650846410000|2022-04-25 00:26:50|33666.5|33661.7|33661|33656.2|33666.5|33661.7|33660.5|33655.7|7
1650846420000|2022-04-25 00:27:00|33660.5|33655.7|33660.5|33655.7|33661|33656.2|33658|33653.2|8
1650846430000|2022-04-25 00:27:10|33661.5|33656.7|33662.5|33657.7|33665.5|33660.7|33661|33656.2|13
1650846440000|2022-04-25 00:27:20|33663|33658.2|33665|33660.2|33665|33660.2|33663|33658.2|5
1650846450000|2022-04-25 00:27:30|33665.5|33660.7|33666|33661.2|33666.5|33661.7|33665.5|33660.7|0
1650846460000|2022-04-25 00:27:40|33665.5|33660.7|33664|33659.2|33665.5|33660.7|33662.5|33657.7|6
1650846470000|2022-04-25 00:27:50|33665.5|33660.7|33672|33667.2|33672|33667.2|33665.5|33660.7|13
1650846480000|2022-04-25 00:28:00|33671.5|33666.7|33672|33667.2|33672.5|33667.7|33670.5|33665.7|3
1650846490000|2022-04-25 00:28:10|33671.5|33666.7|33676.5|33671.7|33678.5|33673.7|33671|33666.2|31
1650846500000|2022-04-25 00:28:20|33677|33672.2|33677|33672.2|33678|33673.2|33676.5|33671.7|0
1650846510000|2022-04-25 00:28:30|33676.5|33671.7|33670|33665.2|33676.5|33671.7|33669.5|33664.7|11
1650846520000|2022-04-25 00:28:40|33669.5|33664.7|33672|33667.2|33672|33667.2|33669|33664.2|2
1650846530000|2022-04-25 00:28:50|33671.5|33666.7|33672|33667.2|33672|33667.2|33671|33666.2|5
1650846540000|2022-04-25 00:29:00|33674|33669.2|33675|33670.2|33676|33671.2|33672|33667.2|7
1650846550000|2022-04-25 00:29:10|33674.5|33669.7|33674|33669.2|33674.5|33669.7|33673|33668.2|1
1650846560000|2022-04-25 00:29:20|33673.5|33668.7|33680.5|33675.7|33681.5|33676.7|33673|33668.2|7
1650846570000|2022-04-25 00:29:30|33680|33675.2|33681.5|33676.7|33681.5|33676.7|33679|33674.2|3
1650846580000|2022-04-25 00:29:40|33683.5|33678.7|33682.5|33677.7|33686|33681.2|33682|33677.2|9
1650846590000|2022-04-25 00:29:50|33683|33678.2|33687.5|33682.7|33694|33689.2|33683|33678.2|39
1650846600000|2022-04-25 00:30:00|33687|33682.2|33695.5|33690.7|33697|33692.2|33687|33682.2|21
1650846610000|2022-04-25 00:30:10|33695|33690.2|33700|33695.2|33700|33695.2|33692.5|33687.7|16
1650846620000|2022-04-25 00:30:20|33699|33694.2|33707|33702.2|33712.5|33707.7|33698|33693.2|79
1650846630000|2022-04-25 00:30:30|33707.5|33702.7|33706|33701.2|33711|33706.2|33705|33700.2|11
1650846640000|2022-04-25 00:30:40|33705.5|33700.7|33706.5|33701.7|33707.5|33702.7|33705|33700.2|8
1650846650000|2022-04-25 00:30:50|33707|33702.2|33706|33701.2|33708.5|33703.7|33704|33699.2|7
1650846660000|2022-04-25 00:31:00|33706.5|33701.7|33710|33705.2|33711|33706.2|33706.5|33701.7|7
1650846670000|2022-04-25 00:31:10|33710.5|33705.7|33710.5|33705.7|33712.5|33707.7|33709|33704.2|4
1650846680000|2022-04-25 00:31:20|33711|33706.2|33708|33703.2|33711|33706.2|33708|33703.2|2
1650846690000|2022-04-25 00:31:30|33708.5|33703.7|33712|33707.2|33712|33707.2|33708.5|33703.7|2
1650846700000|2022-04-25 00:31:40|33711.5|33706.7|33717|33712.2|33719|33714.2|33711.5|33706.7|37
1650846710000|2022-04-25 00:31:50|33717.5|33712.7|33715.5|33710.7|33717.5|33712.7|33714|33709.2|8
1650846720000|2022-04-25 00:32:00|33715|33710.2|33704.5|33699.7|33715.5|33710.7|33704.5|33699.7|31
1650846730000|2022-04-25 00:32:10|33704|33699.2|33705.5|33700.7|33706.5|33701.7|33700.5|33695.7|14
1650846740000|2022-04-25 00:32:20|33705|33700.2|33705|33700.2|33706|33701.2|33703.5|33698.7|2
1650846750000|2022-04-25 00:32:30|33704.5|33699.7|33707|33702.2|33707|33702.2|33704|33699.2|0
1650846760000|2022-04-25 00:32:40|33706.5|33701.7|33709.5|33704.7|33712.5|33707.7|33705|33700.2|60
1650846770000|2022-04-25 00:32:50|33710|33705.2|33709.5|33704.7|33710.5|33705.7|33708.5|33703.7|3
1650846780000|2022-04-25 00:33:00|33710|33705.2|33708.5|33703.7|33711|33706.2|33708|33703.2|7
1650846790000|2022-04-25 00:33:10|33709|33704.2|33710.5|33705.7|33712|33707.2|33708.5|33703.7|23
1650846800000|2022-04-25 00:33:20|33710|33705.2|33711.5|33706.7|33712|33707.2|33709|33704.2|9
1650846810000|2022-04-25 00:33:30|33711|33706.2|33704.5|33699.7|33711|33706.2|33703|33698.2|24
1650846820000|2022-04-25 00:33:40|33705|33700.2|33704|33699.2|33706.5|33701.7|33703.5|33698.7|5
1650846830000|2022-04-25 00:33:50|33703.5|33698.7|33704|33699.2|33705.5|33700.7|33703|33698.2|8
1650846840000|2022-04-25 00:34:00|33704.5|33699.7|33700.5|33695.7|33704.5|33699.7|33700|33695.2|51
1650846850000|2022-04-25 00:34:10|33701|33696.2|33698.5|33693.7|33701.5|33696.7|33698|33693.2|9
1650846860000|2022-04-25 00:34:20|33699|33694.2|33707|33702.2|33709|33704.2|33699|33694.2|23
1650846870000|2022-04-25 00:34:30|33708|33703.2|33707.5|33702.7|33708.5|33703.7|33705|33700.2|15
1650846880000|2022-04-25 00:34:40|33708|33703.2|33710|33705.2|33712.5|33707.7|33708|33703.2|23
1650846890000|2022-04-25 00:34:50|33710.5|33705.7|33708.5|33703.7|33710.5|33705.7|33707.5|33702.7|4
1650846900000|2022-04-25 00:35:00|33708|33703.2|33710.5|33705.7|33710.5|33705.7|33706.5|33701.7|2
1650846910000|2022-04-25 00:35:10|33711|33706.2|33712.5|33707.7|33713|33708.2|33710.5|33705.7|63
1650846920000|2022-04-25 00:35:20|33712|33707.2|33713|33708.2|33713|33708.2|33711.5|33706.7|18
1650846930000|2022-04-25 00:35:30|33712.5|33707.7|33713|33708.2|33713|33708.2|33710.5|33705.7|22
1650846940000|2022-04-25 00:35:40|33712.5|33707.7|33710.5|33705.7|33712.5|33707.7|33710.5|33705.7|7
1650846950000|2022-04-25 00:35:50|33709.5|33704.7|33706.5|33701.7|33709.5|33704.7|33705|33700.2|11
1650846960000|2022-04-25 00:36:00|33706|33701.2|33700.5|33695.7|33706.5|33701.7|33700.5|33695.7|9
1650846970000|2022-04-25 00:36:10|33701|33696.2|33698|33693.2|33701|33696.2|33698|33693.2|5
1650846980000|2022-04-25 00:36:20|33698.5|33693.7|33704.5|33699.7|33706|33701.2|33698.5|33693.7|7
1650846990000|2022-04-25 00:36:30|33704|33699.2|33704.5|33699.7|33706.5|33701.7|33704|33699.2|0
1650847000000|2022-04-25 00:36:40|33703.5|33698.7|33704.5|33699.7|33705.5|33700.7|33703.5|33698.7|1
1650847010000|2022-04-25 00:36:50|33705|33700.2|33705|33700.2|33705|33700.2|33702|33697.2|3
1650847020000|2022-04-25 00:37:00|33705.5|33700.7|33710.5|33705.7|33712.5|33707.7|33705.5|33700.7|8
1650847030000|2022-04-25 00:37:10|33710|33705.2|33709|33704.2|33710|33705.2|33707|33702.2|1
1650847040000|2022-04-25 00:37:20|33709.5|33704.7|33710.5|33705.7|33713.5|33708.7|33709|33704.2|41
1650847050000|2022-04-25 00:37:30|33711|33706.2|33710.5|33705.7|33712.5|33707.7|33709.5|33704.7|2
1650847060000|2022-04-25 00:37:40|33711|33706.2|33710.5|33705.7|33712.5|33707.7|33710.5|33705.7|3
1650847070000|2022-04-25 00:37:50|33711|33706.2|33712.5|33707.7|33714|33709.2|33710|33705.2|54
1650847080000|2022-04-25 00:38:00|33712|33707.2|33715|33710.2|33715.5|33710.7|33709.5|33704.7|9
1650847090000|2022-04-25 00:38:10|33715.5|33710.7|33713.5|33708.7|33716|33711.2|33713|33708.2|37
1650847100000|2022-04-25 00:38:20|33714|33709.2|33718|33713.2|33720.5|33715.7|33713.5|33708.7|38
1650847110000|2022-04-25 00:38:30|33719.5|33714.7|33720|33715.2|33721.5|33716.7|33715.5|33710.7|29
1650847120000|2022-04-25 00:38:40|33720.5|33715.7|33718.5|33713.7|33721|33716.2|33718.5|33713.7|9
1650847130000|2022-04-25 00:38:50|33718|33713.2|33717.5|33712.7|33718.5|33713.7|33716.5|33711.7|2
1650847140000|2022-04-25 00:39:00|33718.5|33713.7|33717.5|33712.7|33718.5|33713.7|33716|33711.2|5
1650847150000|2022-04-25 00:39:10|33718|33713.2|33713.5|33708.7|33718.5|33713.7|33713|33708.2|6
1650847160000|2022-04-25 00:39:20|33714|33709.2|33716.5|33711.7|33716.5|33711.7|33713.5|33708.7|11
1650847170000|2022-04-25 00:39:30|33716|33711.2|33721|33716.2|33721.5|33716.7|33716|33711.2|18
1650847180000|2022-04-25 00:39:40|33721.5|33716.7|33720.5|33715.7|33721.5|33716.7|33720.5|33715.7|2
1650847190000|2022-04-25 00:39:50|33720|33715.2|33727.5|33722.7|33727.5|33722.7|33719.5|33714.7|6
1650847200000|2022-04-25 00:40:00|33728.5|33723.7|33725|33720.2|33730.5|33725.7|33725|33720.2|17
1650847210000|2022-04-25 00:40:10|33725.5|33720.7|33724|33719.2|33725.5|33720.7|33722|33717.2|11
1650847220000|2022-04-25 00:40:20|33724.5|33719.7|33722|33717.2|33724.5|33719.7|33720.5|33715.7|5
1650847230000|2022-04-25 00:40:30|33721.5|33716.7|33718.5|33713.7|33721.5|33716.7|33718.5|33713.7|5
1650847240000|2022-04-25 00:40:40|33718|33713.2|33721.5|33716.7|33723|33718.2|33716|33711.2|15
1650847250000|2022-04-25 00:40:50|33721|33716.2|33725.5|33720.7|33725.5|33720.7|33721|33716.2|2
1650847260000|2022-04-25 00:41:00|33725|33720.2|33725|33720.2|33726|33721.2|33723|33718.2|1
1650847270000|2022-04-25 00:41:10|33724.5|33719.7|33726.5|33721.7|33726.5|33721.7|33723|33718.2|5
1650847280000|2022-04-25 00:41:20|33727|33722.2|33723.5|33718.7|33727|33722.2|33723|33718.2|2
1650847290000|2022-04-25 00:41:30|33723|33718.2|33726|33721.2|33726.5|33721.7|33721.5|33716.7|3
1650847300000|2022-04-25 00:41:40|33725.5|33720.7|33728.5|33723.7|33728.5|33723.7|33725|33720.2|6
1650847310000|2022-04-25 00:41:50|33729|33724.2|33729.5|33724.7|33730.5|33725.7|33728.5|33723.7|4
1650847320000|2022-04-25 00:42:00|33730|33725.2|33739|33734.2|33740|33735.2|33730|33725.2|25
1650847330000|2022-04-25 00:42:10|33738.5|33733.7|33735.5|33730.7|33738.5|33733.7|33733.5|33728.7|5
1650847340000|2022-04-25 00:42:20|33735|33730.2|33730|33725.2|33735|33730.2|33729|33724.2|6
1650847350000|2022-04-25 00:42:30|33729.5|33724.7|33729|33724.2|33730|33725.2|33726.5|33721.7|2
1650847360000|2022-04-25 00:42:40|33728.5|33723.7|33729.5|33724.7|33731.5|33726.7|33727.5|33722.7|3
1650847370000|2022-04-25 00:42:50|33729|33724.2|33728|33723.2|33729.5|33724.7|33726.5|33721.7|3
1650847380000|2022-04-25 00:43:00|33727.5|33722.7|33721|33716.2|33727.5|33722.7|33720.5|33715.7|28
1650847390000|2022-04-25 00:43:10|33721.5|33716.7|33721.5|33716.7|33723.5|33718.7|33721|33716.2|1
1650847400000|2022-04-25 00:43:20|33721|33716.2|33719|33714.2|33721.5|33716.7|33718.5|33713.7|2
1650847410000|2022-04-25 00:43:30|33718.5|33713.7|33718.5|33713.7|33719|33714.2|33717.5|33712.7|0
1650847420000|2022-04-25 00:43:40|33718|33713.2|33716.5|33711.7|33719|33714.2|33716|33711.2|5
1650847430000|2022-04-25 00:43:50|33717|33712.2|33715.5|33710.7|33717.5|33712.7|33715|33710.2|4
1650847440000|2022-04-25 00:44:00|33717.5|33712.7|33719|33714.2|33721.5|33716.7|33717.5|33712.7|13
1650847450000|2022-04-25 00:44:10|33718.5|33713.7|33719.5|33714.7|33720|33715.2|33717.5|33712.7|3
1650847460000|2022-04-25 00:44:20|33719|33714.2|33720.5|33715.7|33721|33716.2|33718.5|33713.7|3
1650847470000|2022-04-25 00:44:30|33720|33715.2|33720.5|33715.7|33721|33716.2|33720|33715.2|1
1650847480000|2022-04-25 00:44:40|33721|33716.2|33718.5|33713.7|33721|33716.2|33718.5|33713.7|2
1650847490000|2022-04-25 00:44:50|33718|33713.2|33716|33711.2|33718|33713.2|33714|33709.2|5
1650847500000|2022-04-25 00:45:00|33716.5|33711.7|33712.5|33707.7|33716.5|33711.7|33712|33707.2|12
1650847510000|2022-04-25 00:45:10|33712|33707.2|33713.5|33708.7|33714|33709.2|33712|33707.2|2
1650847520000|2022-04-25 00:45:20|33714|33709.2|33710.5|33705.7|33714.5|33709.7|33710|33705.2|42
1650847530000|2022-04-25 00:45:30|33710|33705.2|33711|33706.2|33712.5|33707.7|33709.5|33704.7|3
1650847540000|2022-04-25 00:45:40|33710.5|33705.7|33711|33706.2|33711.5|33706.7|33709|33704.2|3
1650847550000|2022-04-25 00:45:50|33710.5|33705.7|33709|33704.2|33711|33706.2|33709|33704.2|11
1650847560000|2022-04-25 00:46:00|33709.5|33704.7|33711.5|33706.7|33711.5|33706.7|33709|33704.2|1
1650847570000|2022-04-25 00:46:10|33711|33706.2|33716.5|33711.7|33719.5|33714.7|33711|33706.2|7
1650847580000|2022-04-25 00:46:20|33716|33711.2|33721.5|33716.7|33725.5|33720.7|33715.5|33710.7|26
1650847590000|2022-04-25 00:46:30|33721|33716.2|33713|33708.2|33721|33716.2|33711|33706.2|20
1650847600000|2022-04-25 00:46:40|33713.5|33708.7|33716|33711.2|33716|33711.2|33713|33708.2|4
1650847610000|2022-04-25 00:46:50|33716.5|33711.7|33716|33711.2|33718.5|33713.7|33716|33711.2|2
1650847620000|2022-04-25 00:47:00|33716.5|33711.7|33715|33710.2|33719|33714.2|33714.5|33709.7|3
1650847630000|2022-04-25 00:47:10|33715.5|33710.7|33712.5|33707.7|33715.5|33710.7|33711.5|33706.7|6
1650847640000|2022-04-25 00:47:20|33713|33708.2|33706.5|33701.7|33714|33709.2|33706.5|33701.7|13
1650847650000|2022-04-25 00:47:30|33707|33702.2|33712|33707.2|33712.5|33707.7|33706.5|33701.7|4
1650847660000|2022-04-25 00:47:40|33712.5|33707.7|33710|33705.2|33712.5|33707.7|33709|33704.2|1
1650847670000|2022-04-25 00:47:50|33710.5|33705.7|33715.5|33710.7|33715.5|33710.7|33710.5|33705.7|1
1650847680000|2022-04-25 00:48:00|33715|33710.2|33713.5|33708.7|33715.5|33710.7|33713|33708.2|1
1650847690000|2022-04-25 00:48:10|33713|33708.2|33709|33704.2|33713|33708.2|33707.5|33702.7|10
1650847700000|2022-04-25 00:48:20|33708.5|33703.7|33709.5|33704.7|33710.5|33705.7|33708.5|33703.7|2
1650847710000|2022-04-25 00:48:30|33710|33705.2|33709.5|33704.7|33710.5|33705.7|33708.5|33703.7|6
1650847720000|2022-04-25 00:48:40|33709|33704.2|33710|33705.2|33712|33707.2|33709|33704.2|12
1650847730000|2022-04-25 00:48:50|33709.5|33704.7|33710.5|33705.7|33710.5|33705.7|33709.5|33704.7|1
1650847740000|2022-04-25 00:49:00|33711|33706.2|33708.5|33703.7|33711.5|33706.7|33707.5|33702.7|3
1650847750000|2022-04-25 00:49:10|33709|33704.2|33706.5|33701.7|33709|33704.2|33705.5|33700.7|3
1650847760000|2022-04-25 00:49:20|33706|33701.2|33707|33702.2|33708|33703.2|33705|33700.2|1
1650847770000|2022-04-25 00:49:30|33707.5|33702.7|33707.5|33702.7|33710.5|33705.7|33707.5|33702.7|2
1650847780000|2022-04-25 00:49:40|33707|33702.2|33706|33701.2|33707.5|33702.7|33705|33700.2|7
1650847790000|2022-04-25 00:49:50|33705.5|33700.7|33701.5|33696.7|33706|33701.2|33700.5|33695.7|14
1650847800000|2022-04-25 00:50:00|33701|33696.2|33705|33700.2|33707|33702.2|33701|33696.2|9
1650847810000|2022-04-25 00:50:10|33705.5|33700.7|33707.5|33702.7|33709.5|33704.7|33704.5|33699.7|22
1650847820000|2022-04-25 00:50:20|33706.5|33701.7|33703.5|33698.7|33706.5|33701.7|33702.5|33697.7|10
1650847830000|2022-04-25 00:50:30|33703|33698.2|33703|33698.2|33704|33699.2|33702.5|33697.7|2
1650847840000|2022-04-25 00:50:40|33703.5|33698.7|33703.5|33698.7|33705.5|33700.7|33700|33695.2|27
1650847850000|2022-04-25 00:50:50|33704|33699.2|33704|33699.2|33707|33702.2|33703|33698.2|15
1650847860000|2022-04-25 00:51:00|33703.5|33698.7|33705|33700.2|33705.5|33700.7|33702.5|33697.7|3
1650847870000|2022-04-25 00:51:10|33705.5|33700.7|33704.5|33699.7|33705.5|33700.7|33701.5|33696.7|6
1650847880000|2022-04-25 00:51:20|33705|33700.2|33705|33700.2|33706|33701.2|33704.5|33699.7|1
1650847890000|2022-04-25 00:51:30|33705.5|33700.7|33702|33697.2|33709|33704.2|33702|33697.2|14
1650847900000|2022-04-25 00:51:40|33701.5|33696.7|33700.5|33695.7|33701.5|33696.7|33700.5|33695.7|5
1650847910000|2022-04-25 00:51:50|33700|33695.2|33701.5|33696.7|33703.5|33698.7|33700|33695.2|5
1650847920000|2022-04-25 00:52:00|33701|33696.2|33704.5|33699.7|33704.5|33699.7|33700.5|33695.7|5
1650847930000|2022-04-25 00:52:10|33704|33699.2|33703|33698.2|33705.5|33700.7|33703|33698.2|2
1650847940000|2022-04-25 00:52:20|33703.5|33698.7|33699|33694.2|33703.5|33698.7|33696.5|33691.7|10
1650847950000|2022-04-25 00:52:30|33699.5|33694.7|33700.5|33695.7|33702|33697.2|33699.5|33694.7|2
1650847960000|2022-04-25 00:52:40|33701|33696.2|33700.5|33695.7|33701|33696.2|33700|33695.2|3
1650847970000|2022-04-25 00:52:50|33701|33696.2|33701|33696.2|33701|33696.2|33700.5|33695.7|0
1650847980000|2022-04-25 00:53:00|33701.5|33696.7|33701.5|33696.7|33703.5|33698.7|33701.5|33696.7|2
1650847990000|2022-04-25 00:53:10|33701|33696.2|33697|33692.2|33701|33696.2|33696.5|33691.7|5
1650848000000|2022-04-25 00:53:20|33697.5|33692.7|33696.5|33691.7|33698.5|33693.7|33696|33691.2|3
1650848010000|2022-04-25 00:53:30|33697|33692.2|33695.5|33690.7|33697|33692.2|33695|33690.2|3
1650848020000|2022-04-25 00:53:40|33695|33690.2|33695|33690.2|33696.5|33691.7|33695|33690.2|2
1650848030000|2022-04-25 00:53:50|33695.5|33690.7|33697|33692.2|33698|33693.2|33695.5|33690.7|3
1650848040000|2022-04-25 00:54:00|33696.5|33691.7|33698.5|33693.7|33700|33695.2|33696|33691.2|12
1650848050000|2022-04-25 00:54:10|33692|33687.2|33690.5|33685.7|33692|33687.2|33686.5|33681.7|30
1650848060000|2022-04-25 00:54:20|33689|33684.2|33684|33679.2|33689|33684.2|33684|33679.2|25
1650848070000|2022-04-25 00:54:30|33684.5|33679.7|33687|33682.2|33691|33686.2|33684|33679.2|30
1650848080000|2022-04-25 00:54:40|33686.5|33681.7|33677.5|33672.7|33687|33682.2|33677|33672.2|24
1650848090000|2022-04-25 00:54:50|33678.5|33673.7|33677.5|33672.7|33681|33676.2|33676|33671.2|19
1650848100000|2022-04-25 00:55:00|33678|33673.2|33672.5|33667.7|33678.5|33673.7|33668|33663.2|50
1650848110000|2022-04-25 00:55:10|33673|33668.2|33674.5|33669.7|33678|33673.2|33673|33668.2|10
1650848120000|2022-04-25 00:55:20|33674|33669.2|33675|33670.2|33675.5|33670.7|33671.5|33666.7|0
1650848130000|2022-04-25 00:55:30|33675.5|33670.7|33665|33660.2|33675.5|33670.7|33663.5|33658.7|48
1650848140000|2022-04-25 00:55:40|33664.5|33659.7|33658|33653.2|33665|33660.2|33657.5|33652.7|12
1650848150000|2022-04-25 00:55:50|33659|33654.2|33663.5|33658.7|33663.5|33658.7|33659|33654.2|14
1650848160000|2022-04-25 00:56:00|33664|33659.2|33665.5|33660.7|33667|33662.2|33663|33658.2|27
1650848170000|2022-04-25 00:56:10|33666|33661.2|33666.5|33661.7|33667|33662.2|33664.5|33659.7|2
1650848180000|2022-04-25 00:56:20|33666|33661.2|33668.5|33663.7|33668.5|33663.7|33665.5|33660.7|5
1650848190000|2022-04-25 00:56:30|33669|33664.2|33667.5|33662.7|33671|33666.2|33667.5|33662.7|12
1650848200000|2022-04-25 00:56:40|33667|33662.2|33667.5|33662.7|33668|33663.2|33666.5|33661.7|0
1650848210000|2022-04-25 00:56:50|33668|33663.2|33669.5|33664.7|33669.5|33664.7|33665|33660.2|7
1650848220000|2022-04-25 00:57:00|33671.5|33666.7|33668|33663.2|33673.5|33668.7|33668|33663.2|11
1650848230000|2022-04-25 00:57:10|33668.5|33663.7|33672|33667.2|33672|33667.2|33668.5|33663.7|11
1650848240000|2022-04-25 00:57:20|33671|33666.2|33677|33672.2|33677.5|33672.7|33671|33666.2|6
1650848250000|2022-04-25 00:57:30|33676.5|33671.7|33674.5|33669.7|33678.5|33673.7|33674.5|33669.7|16
1650848260000|2022-04-25 00:57:40|33675|33670.2|33672.5|33667.7|33676|33671.2|33672.5|33667.7|5
1650848270000|2022-04-25 00:57:50|33672|33667.2|33675.5|33670.7|33677|33672.2|33671.5|33666.7|4
1650848280000|2022-04-25 00:58:00|33674.5|33669.7|33672|33667.2|33674.5|33669.7|33670.5|33665.7|9
1650848290000|2022-04-25 00:58:10|33671.5|33666.7|33663.5|33658.7|33671.5|33666.7|33660.5|33655.7|23
1650848300000|2022-04-25 00:58:20|33663|33658.2|33661|33656.2|33663|33658.2|33660|33655.2|0
1650848310000|2022-04-25 00:58:30|33660.5|33655.7|33661|33656.2|33662.5|33657.7|33660|33655.2|3
1650848320000|2022-04-25 00:58:40|33661.5|33656.7|33662.5|33657.7|33662.5|33657.7|33661|33656.2|2
1650848330000|2022-04-25 00:58:50|33662|33657.2|33662.5|33657.7|33662.5|33657.7|33662|33657.2|1
1650848340000|2022-04-25 00:59:00|33662|33657.2|33649|33644.2|33662|33657.2|33648|33643.2|22
1650848350000|2022-04-25 00:59:10|33648.5|33643.7|33652.5|33647.7|33653|33648.2|33646.5|33641.7|8
1650848360000|2022-04-25 00:59:20|33653|33648.2|33653|33648.2|33655|33650.2|33651.5|33646.7|5
1650848370000|2022-04-25 00:59:30|33652.5|33647.7|33653.5|33648.7|33655.5|33650.7|33652.5|33647.7|1
1650848380000|2022-04-25 00:59:40|33654|33649.2|33652.5|33647.7|33655|33650.2|33652|33647.2|13
1650848390000|2022-04-25 00:59:50|33651.5|33646.7|33652.5|33647.7|33652.5|33647.7|33647|33642.2|8
1650848400000|2022-04-25 01:00:00|33655.5|33650.7|33670|33665.2|33670.5|33665.7|33654|33649.2|71
1650848410000|2022-04-25 01:00:10|33670.5|33665.7|33665|33660.2|33673|33668.2|33664|33659.2|42
1650848420000|2022-04-25 01:00:20|33664.5|33659.7|33662.5|33657.7|33664.5|33659.7|33662|33657.2|7
1650848430000|2022-04-25 01:00:30|33663|33658.2|33661|33656.2|33664|33659.2|33661|33656.2|4
1650848440000|2022-04-25 01:00:40|33660.5|33655.7|33655|33650.2|33662.5|33657.7|33654.5|33649.7|10
1650848450000|2022-04-25 01:00:50|33654.5|33649.7|33659|33654.2|33660|33655.2|33654|33649.2|13
1650848460000|2022-04-25 01:01:00|33659.5|33654.7|33661|33656.2|33664|33659.2|33658.5|33653.7|2
1650848470000|2022-04-25 01:01:10|33661.5|33656.7|33660.5|33655.7|33663|33658.2|33660|33655.2|2
1650848480000|2022-04-25 01:01:20|33660|33655.2|33660|33655.2|33660.5|33655.7|33656|33651.2|5
1650848490000|2022-04-25 01:01:30|33659.5|33654.7|33653|33648.2|33659.5|33654.7|33653|33648.2|1
1650848500000|2022-04-25 01:01:40|33652.5|33647.7|33656.5|33651.7|33656.5|33651.7|33651.5|33646.7|5
1650848510000|2022-04-25 01:01:50|33656|33651.2|33656|33651.2|33656|33651.2|33652|33647.2|4
1650848520000|2022-04-25 01:02:00|33655.5|33650.7|33656|33651.2|33656|33651.2|33653.5|33648.7|5
1650848530000|2022-04-25 01:02:10|33656.5|33651.7|33655|33650.2|33658.5|33653.7|33654|33649.2|8
1650848540000|2022-04-25 01:02:20|33654.5|33649.7|33657|33652.2|33657|33652.2|33654|33649.2|1
1650848550000|2022-04-25 01:02:30|33657.5|33652.7|33655|33650.2|33657.5|33652.7|33654|33649.2|2
1650848560000|2022-04-25 01:02:40|33654.5|33649.7|33657|33652.2|33657.5|33652.7|33654.5|33649.7|1
1650848570000|2022-04-25 01:02:50|33656.5|33651.7|33656.5|33651.7|33658.5|33653.7|33654.5|33649.7|3
1650848580000|2022-04-25 01:03:00|33656|33651.2|33658.5|33653.7|33658.5|33653.7|33656|33651.2|2
1650848590000|2022-04-25 01:03:10|33659|33654.2|33664|33659.2|33664.5|33659.7|33659|33654.2|5
1650848600000|2022-04-25 01:03:20|33664.5|33659.7|33667.5|33662.7|33668|33663.2|33663.5|33658.7|9
1650848610000|2022-04-25 01:03:30|33668|33663.2|33666|33661.2|33669|33664.2|33664.5|33659.7|8
1650848620000|2022-04-25 01:03:40|33665.5|33660.7|33663.5|33658.7|33665.5|33660.7|33663|33658.2|4
1650848630000|2022-04-25 01:03:50|33663|33658.2|33660|33655.2|33664|33659.2|33660|33655.2|6
1650848640000|2022-04-25 01:04:00|33660.5|33655.7|33662|33657.2|33663.5|33658.7|33660.5|33655.7|1
1650848650000|2022-04-25 01:04:10|33661.5|33656.7|33662|33657.2|33662.5|33657.7|33661|33656.2|2
1650848660000|2022-04-25 01:04:20|33661.5|33656.7|33662|33657.2|33663|33658.2|33660.5|33655.7|3
1650848670000|2022-04-25 01:04:30|33662.5|33657.7|33666|33661.2|33666.5|33661.7|33661.5|33656.7|8
1650848680000|2022-04-25 01:04:40|33666.5|33661.7|33664|33659.2|33666.5|33661.7|33663.5|33658.7|2
1650848690000|2022-04-25 01:04:50|33663.5|33658.7|33665|33660.2|33665.5|33660.7|33662.5|33657.7|2
1650848700000|2022-04-25 01:05:00|33664.5|33659.7|33654.5|33649.7|33664.5|33659.7|33654.5|33649.7|11
1650848710000|2022-04-25 01:05:10|33655|33650.2|33646.5|33641.7|33655.5|33650.7|33646.5|33641.7|10
1650848720000|2022-04-25 01:05:20|33647|33642.2|33649|33644.2|33651|33646.2|33644.5|33639.7|10
1650848730000|2022-04-25 01:05:30|33648.5|33643.7|33651|33646.2|33652|33647.2|33647.5|33642.7|0
1650848740000|2022-04-25 01:05:40|33650.5|33645.7|33650|33645.2|33651.5|33646.7|33647.5|33642.7|0
1650848750000|2022-04-25 01:05:50|33650.5|33645.7|33650|33645.2|33653.5|33648.7|33649|33644.2|2
1650848760000|2022-04-25 01:06:00|33650.5|33645.7|33648.5|33643.7|33652.5|33647.7|33648|33643.2|2
1650848770000|2022-04-25 01:06:10|33649|33644.2|33649|33644.2|33651.5|33646.7|33647.5|33642.7|13
1650848780000|2022-04-25 01:06:20|33648.5|33643.7|33657|33652.2|33657.5|33652.7|33648.5|33643.7|13
1650848790000|2022-04-25 01:06:30|33657.5|33652.7|33655.5|33650.7|33657.5|33652.7|33655|33650.2|2
1650848800000|2022-04-25 01:06:40|33656|33651.2|33660.5|33655.7|33660.5|33655.7|33655|33650.2|34
1650848810000|2022-04-25 01:06:50|33660|33655.2|33658.5|33653.7|33660|33655.2|33656.5|33651.7|10
1650848820000|2022-04-25 01:07:00|33659.5|33654.7|33657|33652.2|33659.5|33654.7|33656|33651.2|8
1650848830000|2022-04-25 01:07:10|33656.5|33651.7|33649|33644.2|33656.5|33651.7|33648.5|33643.7|24
1650848840000|2022-04-25 01:07:20|33649.5|33644.7|33652|33647.2|33653.5|33648.7|33649.5|33644.7|2
1650848850000|2022-04-25 01:07:30|33652.5|33647.7|33653.5|33648.7|33653.5|33648.7|33652.5|33647.7|2
1650848860000|2022-04-25 01:07:40|33654|33649.2|33648|33643.2|33654|33649.2|33646|33641.2|13
1650848870000|2022-04-25 01:07:50|33648.5|33643.7|33648.5|33643.7|33649.5|33644.7|33648.5|33643.7|1
1650848880000|2022-04-25 01:08:00|33647.5|33642.7|33649.5|33644.7|33649.5|33644.7|33647.5|33642.7|2
1650848890000|2022-04-25 01:08:10|33649|33644.2|33650|33645.2|33650.5|33645.7|33649|33644.2|2
1650848900000|2022-04-25 01:08:20|33650.5|33645.7|33649.5|33644.7|33650.5|33645.7|33647.5|33642.7|1
1650848910000|2022-04-25 01:08:30|33649|33644.2|33647|33642.2|33649|33644.2|33647|33642.2|1
1650848920000|2022-04-25 01:08:40|33647.5|33642.7|33648|33643.2|33648.5|33643.7|33647|33642.2|2
1650848930000|2022-04-25 01:08:50|33649|33644.2|33649.5|33644.7|33649.5|33644.7|33649|33644.2|2
1650848940000|2022-04-25 01:09:00|33650.5|33645.7|33652|33647.2|33654.5|33649.7|33650.5|33645.7|19
1650848950000|2022-04-25 01:09:10|33652.5|33647.7|33647|33642.2|33656|33651.2|33647|33642.2|20
1650848960000|2022-04-25 01:09:20|33647.5|33642.7|33644|33639.2|33647.5|33642.7|33643|33638.2|14
1650848970000|2022-04-25 01:09:30|33644.5|33639.7|33637|33632.2|33644.5|33639.7|33636.5|33631.7|11
1650848980000|2022-04-25 01:09:40|33636.5|33631.7|33635.5|33630.7|33639|33634.2|33634.5|33629.7|9
1650848990000|2022-04-25 01:09:50|33633.5|33628.7|33635|33630.2|33637.5|33632.7|33632|33627.2|29
1650849000000|2022-04-25 01:10:00|33634.5|33629.7|33631|33626.2|33634.5|33629.7|33630|33625.2|5
1650849010000|2022-04-25 01:10:10|33631.5|33626.7|33638|33633.2|33638.5|33633.7|33631.5|33626.7|15
1650849020000|2022-04-25 01:10:20|33639|33634.2|33637.5|33632.7|33639.5|33634.7|33636.5|33631.7|2
1650849030000|2022-04-25 01:10:30|33638|33633.2|33635|33630.2|33638|33633.2|33635|33630.2|3
1650849040000|2022-04-25 01:10:40|33634.5|33629.7|33633.5|33628.7|33635|33630.2|33633.5|33628.7|1
1650849050000|2022-04-25 01:10:50|33634|33629.2|33626.5|33621.7|33634|33629.2|33626.5|33621.7|7
1650849060000|2022-04-25 01:11:00|33626|33621.2|33625.5|33620.7|33628|33623.2|33623.5|33618.7|22
1650849070000|2022-04-25 01:11:10|33626|33621.2|33624|33619.2|33626.5|33621.7|33622.5|33617.7|10
1650849080000|2022-04-25 01:11:20|33623.5|33618.7|33630|33625.2|33630|33625.2|33623.5|33618.7|23
1650849090000|2022-04-25 01:11:30|33629|33624.2|33629|33624.2|33630|33625.2|33627.5|33622.7|4
1650849100000|2022-04-25 01:11:40|33628.5|33623.7|33630|33625.2|33630|33625.2|33628.5|33623.7|2
1650849110000|2022-04-25 01:11:50|33629|33624.2|33634|33629.2|33634|33629.2|33629|33624.2|5
1650849120000|2022-04-25 01:12:00|33634.5|33629.7|33631|33626.2|33635|33630.2|33631|33626.2|8
1650849130000|2022-04-25 01:12:10|33630.5|33625.7|33631|33626.2|33631.5|33626.7|33629.5|33624.7|3
1650849140000|2022-04-25 01:12:20|33631.5|33626.7|33629|33624.2|33631.5|33626.7|33628.5|33623.7|2
1650849150000|2022-04-25 01:12:30|33628.5|33623.7|33630.5|33625.7|33631.5|33626.7|33626.5|33621.7|6
1650849160000|2022-04-25 01:12:40|33631.5|33626.7|33628|33623.2|33631.5|33626.7|33627.5|33622.7|2
1650849170000|2022-04-25 01:12:50|33628.5|33623.7|33628|33623.2|33629.5|33624.7|33626.5|33621.7|11
1650849180000|2022-04-25 01:13:00|33627.5|33622.7|33615|33610.2|33627.5|33622.7|33614|33609.2|44
1650849190000|2022-04-25 01:13:10|33614|33609.2|33607|33602.2|33614|33609.2|33606.5|33601.7|52
1650849200000|2022-04-25 01:13:20|33607.5|33602.7|33616.5|33611.7|33617|33612.2|33607|33602.2|47
1650849210000|2022-04-25 01:13:30|33616|33611.2|33613|33608.2|33616|33611.2|33610|33605.2|18
1650849220000|2022-04-25 01:13:40|33613.5|33608.7|33608.5|33603.7|33613.5|33608.7|33604.5|33599.7|28
1650849230000|2022-04-25 01:13:50|33609|33604.2|33600.5|33595.7|33609|33604.2|33600.5|33595.7|18
1650849240000|2022-04-25 01:14:00|33598.5|33593.7|33602.5|33597.7|33603|33598.2|33596.5|33591.7|35
1650849250000|2022-04-25 01:14:10|33603|33598.2|33600|33595.2|33603|33598.2|33598|33593.2|16
1650849260000|2022-04-25 01:14:20|33600.5|33595.7|33598.5|33593.7|33600.5|33595.7|33594|33589.2|28
1650849270000|2022-04-25 01:14:30|33599|33594.2|33603|33598.2|33604|33599.2|33599|33594.2|8
1650849280000|2022-04-25 01:14:40|33603.5|33598.7|33604.5|33599.7|33605.5|33600.7|33602.5|33597.7|5
1650849290000|2022-04-25 01:14:50|33605|33600.2|33600.5|33595.7|33606|33601.2|33600.5|33595.7|8
1650849300000|2022-04-25 01:15:00|33600|33595.2|33599|33594.2|33601|33596.2|33596.5|33591.7|8
1650849310000|2022-04-25 01:15:10|33598.5|33593.7|33600.5|33595.7|33602|33597.2|33596.5|33591.7|7
1650849320000|2022-04-25 01:15:20|33601|33596.2|33599|33594.2|33601.5|33596.7|33597.5|33592.7|6
1650849330000|2022-04-25 01:15:30|33598.5|33593.7|33603|33598.2|33603|33598.2|33598.5|33593.7|8
1650849340000|2022-04-25 01:15:40|33603.5|33598.7|33604|33599.2|33606|33601.2|33603|33598.2|16
1650849350000|2022-04-25 01:15:50|33603.5|33598.7|33602|33597.2|33603.5|33598.7|33602|33597.2|0
1650849360000|2022-04-25 01:16:00|33600|33595.2|33598.5|33593.7|33600.5|33595.7|33595.5|33590.7|20
1650849370000|2022-04-25 01:16:10|33598|33593.2|33601|33596.2|33601.5|33596.7|33596|33591.2|6
1650849380000|2022-04-25 01:16:20|33600.5|33595.7|33600.5|33595.7|33601|33596.2|33599.5|33594.7|3
1650849390000|2022-04-25 01:16:30|33601|33596.2|33606.5|33601.7|33608|33603.2|33601|33596.2|25
1650849400000|2022-04-25 01:16:40|33607|33602.2|33607.5|33602.7|33608.5|33603.7|33604.5|33599.7|7
1650849410000|2022-04-25 01:16:50|33607|33602.2|33614|33609.2|33614.5|33609.7|33607|33602.2|54
1650849420000|2022-04-25 01:17:00|33613.5|33608.7|33611|33606.2|33613.5|33608.7|33609.5|33604.7|1
1650849430000|2022-04-25 01:17:10|33610.5|33605.7|33606|33601.2|33611|33606.2|33604.5|33599.7|9
1650849440000|2022-04-25 01:17:20|33606.5|33601.7|33606|33601.2|33606.5|33601.7|33604.5|33599.7|5
1650849450000|2022-04-25 01:17:30|33606.5|33601.7|33614|33609.2|33614.5|33609.7|33606.5|33601.7|7
1650849460000|2022-04-25 01:17:40|33613.5|33608.7|33619.5|33614.7|33620|33615.2|33613.5|33608.7|14
1650849470000|2022-04-25 01:17:50|33620|33615.2|33621.5|33616.7|33623|33618.2|33620|33615.2|12
1650849480000|2022-04-25 01:18:00|33621|33616.2|33619|33614.2|33622|33617.2|33617.5|33612.7|2
1650849490000|2022-04-25 01:18:10|33618.5|33613.7|33621|33616.2|33622|33617.2|33618.5|33613.7|7
1650849500000|2022-04-25 01:18:20|33620.5|33615.7|33622|33617.2|33622|33617.2|33619.5|33614.7|6
1650849510000|2022-04-25 01:18:30|33622.5|33617.7|33628.5|33623.7|33628.5|33623.7|33621.5|33616.7|11
1650849520000|2022-04-25 01:18:40|33629|33624.2|33628|33623.2|33629|33624.2|33626.5|33621.7|3
1650849530000|2022-04-25 01:18:50|33628.5|33623.7|33625.5|33620.7|33628.5|33623.7|33624.5|33619.7|2
1650849540000|2022-04-25 01:19:00|33625|33620.2|33624|33619.2|33626|33621.2|33622.5|33617.7|4
1650849550000|2022-04-25 01:19:10|33623.5|33618.7|33622.5|33617.7|33624.5|33619.7|33622.5|33617.7|3
1650849560000|2022-04-25 01:19:20|33622|33617.2|33617.5|33612.7|33623|33618.2|33615.5|33610.7|23
1650849570000|2022-04-25 01:19:30|33618|33613.2|33620.5|33615.7|33620.5|33615.7|33618|33613.2|2
1650849580000|2022-04-25 01:19:40|33621|33616.2|33619.5|33614.7|33622.5|33617.7|33616|33611.2|11
1650849590000|2022-04-25 01:19:50|33620|33615.2|33612.5|33607.7|33620.5|33615.7|33612|33607.2|12
1650849600000|2022-04-25 01:20:00|33612|33607.2|33615|33610.2|33616.5|33611.7|33612|33607.2|10
1650849610000|2022-04-25 01:20:10|33615.5|33610.7|33615|33610.2|33616.5|33611.7|33613|33608.2|3
1650849620000|2022-04-25 01:20:20|33615.5|33610.7|33613.5|33608.7|33615.5|33610.7|33612.5|33607.7|3
1650849630000|2022-04-25 01:20:30|33614|33609.2|33615|33610.2|33616.5|33611.7|33613.5|33608.7|5
1650849640000|2022-04-25 01:20:40|33615.5|33610.7|33616.5|33611.7|33620.5|33615.7|33615.5|33610.7|6
1650849650000|2022-04-25 01:20:50|33617|33612.2|33619.5|33614.7|33621.5|33616.7|33616.5|33611.7|5
1650849660000|2022-04-25 01:21:00|33620|33615.2|33612|33607.2|33620|33615.2|33610.5|33605.7|16
1650849670000|2022-04-25 01:21:10|33611.5|33606.7|33611.5|33606.7|33613|33608.2|33610|33605.2|5
1650849680000|2022-04-25 01:21:20|33611|33606.2|33615|33610.2|33616.5|33611.7|33611|33606.2|3
1650849690000|2022-04-25 01:21:30|33615.5|33610.7|33611|33606.2|33615.5|33610.7|33611|33606.2|5
1650849700000|2022-04-25 01:21:40|33610.5|33605.7|33609.5|33604.7|33610.5|33605.7|33608|33603.2|5
1650849710000|2022-04-25 01:21:50|33610|33605.2|33611|33606.2|33611|33606.2|33609|33604.2|4
1650849720000|2022-04-25 01:22:00|33611.5|33606.7|33611|33606.2|33612|33607.2|33608|33603.2|6
1650849730000|2022-04-25 01:22:10|33610.5|33605.7|33612|33607.2|33612|33607.2|33609.5|33604.7|0
1650849740000|2022-04-25 01:22:20|33611.5|33606.7|33604.5|33599.7|33611.5|33606.7|33604.5|33599.7|18
1650849750000|2022-04-25 01:22:30|33605|33600.2|33613|33608.2|33613|33608.2|33604|33599.2|10
1650849760000|2022-04-25 01:22:40|33613.5|33608.7|33608|33603.2|33613.5|33608.7|33608|33603.2|7
1650849770000|2022-04-25 01:22:50|33608.5|33603.7|33609.5|33604.7|33609.5|33604.7|33608|33603.2|3
1650849780000|2022-04-25 01:23:00|33609|33604.2|33608|33603.2|33609.5|33604.7|33607.5|33602.7|5
1650849790000|2022-04-25 01:23:10|33608.5|33603.7|33608|33603.2|33609|33604.2|33608|33603.2|0
1650849800000|2022-04-25 01:23:20|33608.5|33603.7|33611|33606.2|33612|33607.2|33608.5|33603.7|13
1650849810000|2022-04-25 01:23:30|33611.5|33606.7|33608|33603.2|33611.5|33606.7|33607.5|33602.7|8
1650849820000|2022-04-25 01:23:40|33608.5|33603.7|33610.5|33605.7|33610.5|33605.7|33608|33603.2|1
1650849830000|2022-04-25 01:23:50|33610|33605.2|33607.5|33602.7|33610|33605.2|33606.5|33601.7|3
1650849840000|2022-04-25 01:24:00|33608|33603.2|33601.5|33596.7|33609|33604.2|33601.5|33596.7|13
1650849850000|2022-04-25 01:24:10|33601|33596.2|33601|33596.2|33602|33597.2|33600|33595.2|5
1650849860000|2022-04-25 01:24:20|33601.5|33596.7|33577|33572.2|33601.5|33596.7|33576.5|33571.7|142
1650849870000|2022-04-25 01:24:30|33577.5|33572.7|33574.5|33569.7|33578|33573.2|33567|33562.2|89
1650849880000|2022-04-25 01:24:40|33574|33569.2|33568.5|33563.7|33574.5|33569.7|33568|33563.2|17
1650849890000|2022-04-25 01:24:50|33568|33563.2|33570|33565.2|33580|33575.2|33568|33563.2|42
1650849900000|2022-04-25 01:25:00|33570.5|33565.7|33570|33565.2|33571|33566.2|33565.5|33560.7|40
1650849910000|2022-04-25 01:25:10|33570.5|33565.7|33577|33572.2|33578|33573.2|33569|33564.2|11
1650849920000|2022-04-25 01:25:20|33576.5|33571.7|33576|33571.2|33580|33575.2|33575.5|33570.7|17
1650849930000|2022-04-25 01:25:30|33578|33573.2|33576|33571.2|33578.5|33573.7|33576|33571.2|6
1650849940000|2022-04-25 01:25:40|33575.5|33570.7|33576.5|33571.7|33577|33572.2|33574.5|33569.7|2
1650849950000|2022-04-25 01:25:50|33578.5|33573.7|33578|33573.2|33580.5|33575.7|33577|33572.2|5
1650849960000|2022-04-25 01:26:00|33577.5|33572.7|33585.5|33580.7|33586|33581.2|33574.5|33569.7|20
1650849970000|2022-04-25 01:26:10|33585|33580.2|33589|33584.2|33590|33585.2|33585|33580.2|5
1650849980000|2022-04-25 01:26:20|33589.5|33584.7|33592|33587.2|33593|33588.2|33587.5|33582.7|10
1650849990000|2022-04-25 01:26:30|33593|33588.2|33593|33588.2|33595.5|33590.7|33593|33588.2|7
1650850000000|2022-04-25 01:26:40|33593.5|33588.7|33592|33587.2|33595|33590.2|33592|33587.2|8
1650850010000|2022-04-25 01:26:50|33592.5|33587.7|33590|33585.2|33592.5|33587.7|33586|33581.2|9
1650850020000|2022-04-25 01:27:00|33590.5|33585.7|33583|33578.2|33590.5|33585.7|33581.5|33576.7|13
1650850030000|2022-04-25 01:27:10|33583.5|33578.7|33583.5|33578.7|33584.5|33579.7|33581|33576.2|8
1650850040000|2022-04-25 01:27:20|33586|33581.2|33585.5|33580.7|33587|33582.2|33584|33579.2|11
1650850050000|2022-04-25 01:27:30|33587|33582.2|33588.5|33583.7|33589|33584.2|33586.5|33581.7|3
1650850060000|2022-04-25 01:27:40|33589|33584.2|33584|33579.2|33589|33584.2|33584|33579.2|5
1650850070000|2022-04-25 01:27:50|33584.5|33579.7|33585|33580.2|33586|33581.2|33584|33579.2|2
1650850080000|2022-04-25 01:28:00|33585.5|33580.7|33585|33580.2|33587|33582.2|33583.5|33578.7|2
1650850090000|2022-04-25 01:28:10|33584.5|33579.7|33583|33578.2|33584.5|33579.7|33582|33577.2|3
1650850100000|2022-04-25 01:28:20|33583.5|33578.7|33583|33578.2|33584.5|33579.7|33580.5|33575.7|14
1650850110000|2022-04-25 01:28:30|33583.5|33578.7|33582|33577.2|33583.5|33578.7|33580|33575.2|34
1650850120000|2022-04-25 01:28:40|33579|33574.2|33573.5|33568.7|33579.5|33574.7|33573|33568.2|25
1650850130000|2022-04-25 01:28:50|33574|33569.2|33572.5|33567.7|33574|33569.2|33570.5|33565.7|26
1650850140000|2022-04-25 01:29:00|33573|33568.2|33574.5|33569.7|33576|33571.2|33573|33568.2|22
1650850150000|2022-04-25 01:29:10|33575.5|33570.7|33563.5|33558.7|33575.5|33570.7|33563.5|33558.7|40
1650850160000|2022-04-25 01:29:20|33563|33558.2|33563.5|33558.7|33564.5|33559.7|33561.5|33556.7|11
1650850170000|2022-04-25 01:29:30|33563|33558.2|33556.5|33551.7|33563.5|33558.7|33556|33551.2|32
1650850180000|2022-04-25 01:29:40|33556|33551.2|33553.5|33548.7|33556.5|33551.7|33549.5|33544.7|58
1650850190000|2022-04-25 01:29:50|33553|33548.2|33553.5|33548.7|33553.5|33548.7|33549.5|33544.7|32
1650850200000|2022-04-25 01:30:00|33553|33548.2|33550.5|33545.7|33554|33549.2|33549|33544.2|105
1650850210000|2022-04-25 01:30:10|33551|33546.2|33565|33560.2|33565.5|33560.7|33550.5|33545.7|38
1650850220000|2022-04-25 01:30:20|33565.5|33560.7|33567.5|33562.7|33573.5|33568.7|33565|33560.2|10
1650850230000|2022-04-25 01:30:30|33566.5|33561.7|33562|33557.2|33566.5|33561.7|33558.5|33553.7|10
1650850240000|2022-04-25 01:30:40|33562.5|33557.7|33565|33560.2|33565.5|33560.7|33561|33556.2|2
1650850250000|2022-04-25 01:30:50|33565.5|33560.7|33567|33562.2|33567|33562.2|33564.5|33559.7|5
1650850260000|2022-04-25 01:31:00|33567.5|33562.7|33567|33562.2|33568.5|33563.7|33563|33558.2|10
1650850270000|2022-04-25 01:31:10|33567.5|33562.7|33569.5|33564.7|33570.5|33565.7|33567.5|33562.7|5
1650850280000|2022-04-25 01:31:20|33569|33564.2|33572|33567.2|33574.5|33569.7|33569|33564.2|6
1650850290000|2022-04-25 01:31:30|33572.5|33567.7|33576|33571.2|33577.5|33572.7|33572.5|33567.7|6
1650850300000|2022-04-25 01:31:40|33575.5|33570.7|33576|33571.2|33576.5|33571.7|33571|33566.2|25
1650850310000|2022-04-25 01:31:50|33575.5|33570.7|33574|33569.2|33575.5|33570.7|33573|33568.2|6
1650850320000|2022-04-25 01:32:00|33574.5|33569.7|33568|33563.2|33575.5|33570.7|33567.5|33562.7|5
1650850330000|2022-04-25 01:32:10|33568.5|33563.7|33562|33557.2|33569|33564.2|33561|33556.2|16
1650850340000|2022-04-25 01:32:20|33563|33558.2|33554.5|33549.7|33564|33559.2|33552.5|33547.7|16
1650850350000|2022-04-25 01:32:30|33555|33550.2|33559|33554.2|33559|33554.2|33554.5|33549.7|5
1650850360000|2022-04-25 01:32:40|33559.5|33554.7|33560|33555.2|33562|33557.2|33559|33554.2|12
1650850370000|2022-04-25 01:32:50|33560.5|33555.7|33554.5|33549.7|33560.5|33555.7|33554.5|33549.7|5
1650850380000|2022-04-25 01:33:00|33554|33549.2|33549.5|33544.7|33554.5|33549.7|33546|33541.2|36
1650850390000|2022-04-25 01:33:10|33549|33544.2|33546.5|33541.7|33550|33545.2|33545|33540.2|13
1650850400000|2022-04-25 01:33:20|33546|33541.2|33545|33540.2|33546|33541.2|33540.5|33535.7|25
1650850410000|2022-04-25 01:33:30|33545.5|33540.7|33546|33541.2|33553.5|33548.7|33544.5|33539.7|3
1650850420000|2022-04-25 01:33:40|33546.5|33541.7|33549|33544.2|33550|33545.2|33545.5|33540.7|8
1650850430000|2022-04-25 01:33:50|33548.5|33543.7|33540|33535.2|33548.5|33543.7|33540|33535.2|36
1650850440000|2022-04-25 01:34:00|33539.5|33534.7|33539.5|33534.7|33542|33537.2|33538.5|33533.7|11
1650850450000|2022-04-25 01:34:10|33539|33534.2|33541.5|33536.7|33543.5|33538.7|33537.5|33532.7|13
1650850460000|2022-04-25 01:34:20|33542|33537.2|33550.5|33545.7|33550.5|33545.7|33542|33537.2|16
1650850470000|2022-04-25 01:34:30|33550|33545.2|33549|33544.2|33552|33547.2|33547|33542.2|2
1650850480000|2022-04-25 01:34:40|33549.5|33544.7|33555.5|33550.7|33556|33551.2|33549|33544.2|7
1650850490000|2022-04-25 01:34:50|33556|33551.2|33566|33561.2|33569|33564.2|33555.5|33550.7|53
1650850500000|2022-04-25 01:35:00|33566.5|33561.7|33564|33559.2|33566.5|33561.7|33560|33555.2|23
1650850510000|2022-04-25 01:35:10|33564.5|33559.7|33565.5|33560.7|33569|33564.2|33564|33559.2|4
1650850520000|2022-04-25 01:35:20|33565|33560.2|33571|33566.2|33572|33567.2|33565|33560.2|13
1650850530000|2022-04-25 01:35:30|33571.5|33566.7|33579.5|33574.7|33579.5|33574.7|33570|33565.2|53
1650850540000|2022-04-25 01:35:40|33581.5|33576.7|33578|33573.2|33581.5|33576.7|33576.5|33571.7|22
1650850550000|2022-04-25 01:35:50|33579.5|33574.7|33580|33575.2|33582|33577.2|33577|33572.2|14
1650850560000|2022-04-25 01:36:00|33579|33574.2|33565|33560.2|33582.5|33577.7|33565|33560.2|74
1650850570000|2022-04-25 01:36:10|33568|33563.2|33569|33564.2|33571|33566.2|33568|33563.2|17
1650850580000|2022-04-25 01:36:20|33568.5|33563.7|33570|33565.2|33572.5|33567.7|33568|33563.2|10
1650850590000|2022-04-25 01:36:30|33570.5|33565.7|33573|33568.2|33573|33568.2|33569|33564.2|3
1650850600000|2022-04-25 01:36:40|33572.5|33567.7|33572.5|33567.7|33573.5|33568.7|33571.5|33566.7|1
1650850610000|2022-04-25 01:36:50|33572|33567.2|33568|33563.2|33573|33568.2|33568|33563.2|3
1650850620000|2022-04-25 01:37:00|33568.5|33563.7|33560.5|33555.7|33568.5|33563.7|33560.5|33555.7|15
1650850630000|2022-04-25 01:37:10|33559.5|33554.7|33557|33552.2|33560|33555.2|33552.5|33547.7|41
1650850640000|2022-04-25 01:37:20|33557.5|33552.7|33556|33551.2|33560.5|33555.7|33554|33549.2|10
1650850650000|2022-04-25 01:37:30|33557|33552.2|33559|33554.2|33559|33554.2|33555|33550.2|8
1650850660000|2022-04-25 01:37:40|33558.5|33553.7|33560|33555.2|33561.5|33556.7|33557.5|33552.7|6
1650850670000|2022-04-25 01:37:50|33559.5|33554.7|33556|33551.2|33560|33555.2|33555.5|33550.7|6
1650850680000|2022-04-25 01:38:00|33556.5|33551.7|33557|33552.2|33558.5|33553.7|33553.5|33548.7|14
1650850690000|2022-04-25 01:38:10|33554.5|33549.7|33553|33548.2|33554.5|33549.7|33552|33547.2|6
1650850700000|2022-04-25 01:38:20|33552|33547.2|33556|33551.2|33556|33551.2|33552|33547.2|5
1650850710000|2022-04-25 01:38:30|33555.5|33550.7|33559.5|33554.7|33559.5|33554.7|33555|33550.2|1
1650850720000|2022-04-25 01:38:40|33560|33555.2|33562|33557.2|33562|33557.2|33559|33554.2|3
1650850730000|2022-04-25 01:38:50|33561.5|33556.7|33564.5|33559.7|33564.5|33559.7|33558|33553.2|11
1650850740000|2022-04-25 01:39:00|33564|33559.2|33567|33562.2|33568|33563.2|33563.5|33558.7|23
1650850750000|2022-04-25 01:39:10|33567.5|33562.7|33575.5|33570.7|33579|33574.2|33567.5|33562.7|101
1650850760000|2022-04-25 01:39:20|33575|33570.2|33574.5|33569.7|33575.5|33570.7|33572.5|33567.7|7
1650850770000|2022-04-25 01:39:30|33575|33570.2|33576.5|33571.7|33577.5|33572.7|33575|33570.2|11
1650850780000|2022-04-25 01:39:40|33576|33571.2|33581|33576.2|33583.5|33578.7|33575|33570.2|11
1650850790000|2022-04-25 01:39:50|33583|33578.2|33580.5|33575.7|33584.5|33579.7|33579|33574.2|45
1650850800000|2022-04-25 01:40:00|33580|33575.2|33581.5|33576.7|33581.5|33576.7|33578.5|33573.7|9
1650850810000|2022-04-25 01:40:10|33580.5|33575.7|33582.5|33577.7|33584.5|33579.7|33578|33573.2|19
1650850820000|2022-04-25 01:40:20|33582|33577.2|33581.5|33576.7|33583|33578.2|33581.5|33576.7|7
1650850830000|2022-04-25 01:40:30|33581|33576.2|33572|33567.2|33581|33576.2|33572|33567.2|18
1650850840000|2022-04-25 01:40:40|33571.5|33566.7|33570|33565.2|33573.5|33568.7|33569.5|33564.7|10
1650850850000|2022-04-25 01:40:50|33569.5|33564.7|33567.5|33562.7|33569.5|33564.7|33567.5|33562.7|4
1650850860000|2022-04-25 01:41:00|33568.5|33563.7|33566.5|33561.7|33569|33564.2|33562.5|33557.7|8
1650850870000|2022-04-25 01:41:10|33567|33562.2|33565.5|33560.7|33567|33562.2|33564.5|33559.7|5
1650850880000|2022-04-25 01:41:20|33565|33560.2|33566.5|33561.7|33567.5|33562.7|33564.5|33559.7|2
1650850890000|2022-04-25 01:41:30|33566|33561.2|33573.5|33568.7|33573.5|33568.7|33565.5|33560.7|15
1650850900000|2022-04-25 01:41:40|33573|33568.2|33570|33565.2|33574|33569.2|33569.5|33564.7|3
1650850910000|2022-04-25 01:41:50|33570.5|33565.7|33565.5|33560.7|33571.5|33566.7|33565.5|33560.7|1
1650850920000|2022-04-25 01:42:00|33565|33560.2|33565.5|33560.7|33566.5|33561.7|33563.5|33558.7|2
1650850930000|2022-04-25 01:42:10|33566|33561.2|33568|33563.2|33568|33563.2|33565|33560.2|2
1650850940000|2022-04-25 01:42:20|33564.5|33559.7|33563|33558.2|33564.5|33559.7|33560|33555.2|26
1650850950000|2022-04-25 01:42:30|33562.5|33557.7|33562|33557.2|33568.5|33563.7|33562|33557.2|18
1650850960000|2022-04-25 01:42:40|33561.5|33556.7|33559|33554.2|33562|33557.2|33554.5|33549.7|13
1650850970000|2022-04-25 01:42:50|33558.5|33553.7|33564|33559.2|33564.5|33559.7|33558.5|33553.7|2
1650850980000|2022-04-25 01:43:00|33563.5|33558.7|33571.5|33566.7|33571.5|33566.7|33563.5|33558.7|6
1650850990000|2022-04-25 01:43:10|33571|33566.2|33572|33567.2|33572.5|33567.7|33570|33565.2|2
1650851000000|2022-04-25 01:43:20|33571.5|33566.7|33571.5|33566.7|33571.5|33566.7|33568.5|33563.7|2
1650851010000|2022-04-25 01:43:30|33571|33566.2|33573|33568.2|33574|33569.2|33570|33565.2|13
1650851020000|2022-04-25 01:43:40|33573.5|33568.7|33571|33566.2|33575|33570.2|33570.5|33565.7|5
1650851030000|2022-04-25 01:43:50|33571.5|33566.7|33566.5|33561.7|33571.5|33566.7|33566.5|33561.7|11
1650851040000|2022-04-25 01:44:00|33566|33561.2|33553|33548.2|33566|33561.2|33550.5|33545.7|76
1650851050000|2022-04-25 01:44:10|33552.5|33547.7|33555.5|33550.7|33555.5|33550.7|33552|33547.2|11
1650851060000|2022-04-25 01:44:20|33555|33550.2|33560.5|33555.7|33562|33557.2|33554.5|33549.7|37
1650851070000|2022-04-25 01:44:30|33560|33555.2|33560.5|33555.7|33561|33556.2|33557.5|33552.7|4
1650851080000|2022-04-25 01:44:40|33560|33555.2|33561|33556.2|33561.5|33556.7|33559|33554.2|3
1650851090000|2022-04-25 01:44:50|33560.5|33555.7|33556|33551.2|33561|33556.2|33555.5|33550.7|6
1650851100000|2022-04-25 01:45:00|33555.5|33550.7|33565.5|33560.7|33565.5|33560.7|33555.5|33550.7|14
1650851110000|2022-04-25 01:45:10|33565|33560.2|33566|33561.2|33566.5|33561.7|33563|33558.2|5
1650851120000|2022-04-25 01:45:20|33566.5|33561.7|33569|33564.2|33569|33564.2|33566.5|33561.7|3
1650851130000|2022-04-25 01:45:30|33568.5|33563.7|33566|33561.2|33568.5|33563.7|33566|33561.2|2
1650851140000|2022-04-25 01:45:40|33565.5|33560.7|33563|33558.2|33566.5|33561.7|33562.5|33557.7|2
1650851150000|2022-04-25 01:45:50|33562.5|33557.7|33560|33555.2|33562.5|33557.7|33558|33553.2|2
1650851160000|2022-04-25 01:46:00|33560.5|33555.7|33557.5|33552.7|33561|33556.2|33556|33551.2|4
1650851170000|2022-04-25 01:46:10|33555.5|33550.7|33562.5|33557.7|33562.5|33557.7|33555.5|33550.7|19
1650851180000|2022-04-25 01:46:20|33563|33558.2|33563|33558.2|33565|33560.2|33561|33556.2|32
1650851190000|2022-04-25 01:46:30|33563.5|33558.7|33564.5|33559.7|33567|33562.2|33563.5|33558.7|7
1650851200000|2022-04-25 01:46:40|33564|33559.2|33566|33561.2|33568|33563.2|33563.5|33558.7|12
1650851210000|2022-04-25 01:46:50|33566.5|33561.7|33567|33562.2|33568.5|33563.7|33565|33560.2|2
1650851220000|2022-04-25 01:47:00|33566.5|33561.7|33564|33559.2|33567.5|33562.7|33563|33558.2|10
1650851230000|2022-04-25 01:47:10|33564.5|33559.7|33561.5|33556.7|33565.5|33560.7|33561.5|33556.7|2
1650851240000|2022-04-25 01:47:20|33561|33556.2|33556|33551.2|33561|33556.2|33554.5|33549.7|5
1650851250000|2022-04-25 01:47:30|33555.5|33550.7|33552|33547.2|33555.5|33550.7|33550.5|33545.7|4
1650851260000|2022-04-25 01:47:40|33551.5|33546.7|33551.5|33546.7|33553.5|33548.7|33551|33546.2|1
1650851270000|2022-04-25 01:47:50|33550.5|33545.7|33549.5|33544.7|33551|33546.2|33548|33543.2|13
1650851280000|2022-04-25 01:48:00|33549|33544.2|33555|33550.2|33557.5|33552.7|33549|33544.2|36
1650851290000|2022-04-25 01:48:10|33554.5|33549.7|33553.5|33548.7|33554.5|33549.7|33552.5|33547.7|7
1650851300000|2022-04-25 01:48:20|33554.5|33549.7|33557|33552.2|33558.5|33553.7|33554.5|33549.7|7
1650851310000|2022-04-25 01:48:30|33557.5|33552.7|33556.5|33551.7|33559|33554.2|33556.5|33551.7|7
1650851320000|2022-04-25 01:48:40|33556|33551.2|33559|33554.2|33559.5|33554.7|33554.5|33549.7|8
1650851330000|2022-04-25 01:48:50|33558.5|33553.7|33554|33549.2|33559|33554.2|33552.5|33547.7|3
1650851340000|2022-04-25 01:49:00|33553.5|33548.7|33551.5|33546.7|33553.5|33548.7|33549.5|33544.7|1
1650851350000|2022-04-25 01:49:10|33550|33545.2|33547|33542.2|33550|33545.2|33546.5|33541.7|13
1650851360000|2022-04-25 01:49:20|33547.5|33542.7|33543.5|33538.7|33549|33544.2|33543.5|33538.7|13
1650851370000|2022-04-25 01:49:30|33543|33538.2|33542|33537.2|33546.5|33541.7|33539.5|33534.7|39
1650851380000|2022-04-25 01:49:40|33542.5|33537.7|33542|33537.2|33543.5|33538.7|33540.5|33535.7|9
1650851390000|2022-04-25 01:49:50|33541.5|33536.7|33542|33537.2|33542|33537.2|33540.5|33535.7|5
1650851400000|2022-04-25 01:50:00|33541.5|33536.7|33543.5|33538.7|33543.5|33538.7|33540.5|33535.7|10
1650851410000|2022-04-25 01:50:10|33543|33538.2|33533|33528.2|33543|33538.2|33531|33526.2|58
1650851420000|2022-04-25 01:50:20|33533.5|33528.7|33531.5|33526.7|33538|33533.2|33530.5|33525.7|24
1650851430000|2022-04-25 01:50:30|33532|33527.2|33529|33524.2|33532.5|33527.7|33529|33524.2|8
1650851440000|2022-04-25 01:50:40|33529.5|33524.7|33537.5|33532.7|33537.5|33532.7|33529.5|33524.7|13
1650851450000|2022-04-25 01:50:50|33536|33531.2|33538.5|33533.7|33538.5|33533.7|33535|33530.2|10
1650851460000|2022-04-25 01:51:00|33537.5|33532.7|33541.5|33536.7|33542|33537.2|33537.5|33532.7|16
1650851470000|2022-04-25 01:51:10|33542|33537.2|33549|33544.2|33549.5|33544.7|33541|33536.2|69
1650851480000|2022-04-25 01:51:20|33549.5|33544.7|33547.5|33542.7|33550|33545.2|33547.5|33542.7|14
1650851490000|2022-04-25 01:51:30|33549.5|33544.7|33546.5|33541.7|33550.5|33545.7|33539.5|33534.7|62
1650851500000|2022-04-25 01:51:40|33546|33541.2|33544|33539.2|33546|33541.2|33542|33537.2|20
1650851510000|2022-04-25 01:51:50|33544.5|33539.7|33544.5|33539.7|33545.5|33540.7|33541.5|33536.7|6
1650851520000|2022-04-25 01:52:00|33545|33540.2|33546|33541.2|33549.5|33544.7|33543|33538.2|54
1650851530000|2022-04-25 01:52:10|33546.5|33541.7|33543.5|33538.7|33547|33542.2|33542|33537.2|22
1650851540000|2022-04-25 01:52:20|33543|33538.2|33545|33540.2|33545|33540.2|33542|33537.2|9
1650851550000|2022-04-25 01:52:30|33546.5|33541.7|33545.5|33540.7|33546.5|33541.7|33544|33539.2|5
1650851560000|2022-04-25 01:52:40|33547|33542.2|33541.5|33536.7|33547.5|33542.7|33541.5|33536.7|7
1650851570000|2022-04-25 01:52:50|33541|33536.2|33536|33531.2|33541|33536.2|33535.5|33530.7|7
1650851580000|2022-04-25 01:53:00|33535.5|33530.7|33538|33533.2|33538.5|33533.7|33535|33530.2|7
1650851590000|2022-04-25 01:53:10|33537|33532.2|33541.5|33536.7|33541.5|33536.7|33537|33532.2|7
1650851600000|2022-04-25 01:53:20|33541|33536.2|33538|33533.2|33541|33536.2|33537.5|33532.7|3
1650851610000|2022-04-25 01:53:30|33538.5|33533.7|33538|33533.2|33539|33534.2|33536.5|33531.7|4
1650851620000|2022-04-25 01:53:40|33538.5|33533.7|33545|33540.2|33545.5|33540.7|33538.5|33533.7|1
1650851630000|2022-04-25 01:53:50|33545.5|33540.7|33545.5|33540.7|33547|33542.2|33545|33540.2|3
1650851640000|2022-04-25 01:54:00|33544|33539.2|33547.5|33542.7|33548.5|33543.7|33543.5|33538.7|8
1650851650000|2022-04-25 01:54:10|33548|33543.2|33549|33544.2|33549|33544.2|33544.5|33539.7|22
1650851660000|2022-04-25 01:54:20|33549.5|33544.7|33555|33550.2|33555.5|33550.7|33549|33544.2|14
1650851670000|2022-04-25 01:54:30|33554|33549.2|33554.5|33549.7|33554.5|33549.7|33553|33548.2|10
1650851680000|2022-04-25 01:54:40|33552.5|33547.7|33551|33546.2|33553|33548.2|33549|33544.2|17
1650851690000|2022-04-25 01:54:50|33551.5|33546.7|33551|33546.2|33551.5|33546.7|33550.5|33545.7|4
1650851700000|2022-04-25 01:55:00|33551.5|33546.7|33551|33546.2|33551.5|33546.7|33551|33546.2|7
1650851710000|2022-04-25 01:55:10|33551.5|33546.7|33552.5|33547.7|33552.5|33547.7|33550.5|33545.7|12
1650851720000|2022-04-25 01:55:20|33553|33548.2|33555.5|33550.7|33555.5|33550.7|33553|33548.2|8
1650851730000|2022-04-25 01:55:30|33556|33551.2|33560|33555.2|33560|33555.2|33555.5|33550.7|10
1650851740000|2022-04-25 01:55:40|33559.5|33554.7|33568|33563.2|33568.5|33563.7|33559|33554.2|10
1650851750000|2022-04-25 01:55:50|33567|33562.2|33561|33556.2|33567.5|33562.7|33561|33556.2|30
1650851760000|2022-04-25 01:56:00|33561.5|33556.7|33562.5|33557.7|33563.5|33558.7|33560.5|33555.7|8
1650851770000|2022-04-25 01:56:10|33561|33556.2|33561.5|33556.7|33562|33557.2|33559|33554.2|16
1650851780000|2022-04-25 01:56:20|33561|33556.2|33553|33548.2|33561|33556.2|33552.5|33547.7|16
1650851790000|2022-04-25 01:56:30|33552|33547.2|33556|33551.2|33556|33551.2|33548.5|33543.7|5
1650851800000|2022-04-25 01:56:40|33555.5|33550.7|33556|33551.2|33557.5|33552.7|33553.5|33548.7|1
1650851810000|2022-04-25 01:56:50|33556.5|33551.7|33559|33554.2|33560|33555.2|33556|33551.2|2
1650851820000|2022-04-25 01:57:00|33559.5|33554.7|33562|33557.2|33562.5|33557.7|33559|33554.2|14
1650851830000|2022-04-25 01:57:10|33563.5|33558.7|33563|33558.2|33563.5|33558.7|33559|33554.2|16
1650851840000|2022-04-25 01:57:20|33563.5|33558.7|33565.5|33560.7|33565.5|33560.7|33563.5|33558.7|2
1650851850000|2022-04-25 01:57:30|33565|33560.2|33567|33562.2|33569|33564.2|33565|33560.2|14
1650851860000|2022-04-25 01:57:40|33567.5|33562.7|33567|33562.2|33568.5|33563.7|33567|33562.2|4
1650851870000|2022-04-25 01:57:50|33567.5|33562.7|33567.5|33562.7|33567.5|33562.7|33566|33561.2|3
1650851880000|2022-04-25 01:58:00|33567|33562.2|33563|33558.2|33567.5|33562.7|33562.5|33557.7|7
1650851890000|2022-04-25 01:58:10|33562.5|33557.7|33564.5|33559.7|33566.5|33561.7|33562.5|33557.7|13
1650851900000|2022-04-25 01:58:20|33561.5|33556.7|33560|33555.2|33562.5|33557.7|33560|33555.2|7
1650851910000|2022-04-25 01:58:30|33560.5|33555.7|33564|33559.2|33564.5|33559.7|33560|33555.2|6
1650851920000|2022-04-25 01:58:40|33563.5|33558.7|33568|33563.2|33568.5|33563.7|33563.5|33558.7|6
1650851930000|2022-04-25 01:58:50|33568.5|33563.7|33567|33562.2|33568.5|33563.7|33566.5|33561.7|3
1650851940000|2022-04-25 01:59:00|33566.5|33561.7|33560.5|33555.7|33566.5|33561.7|33559.5|33554.7|5
1650851950000|2022-04-25 01:59:10|33561|33556.2|33562|33557.2|33562|33557.2|33560|33555.2|1
1650851960000|2022-04-25 01:59:20|33562.5|33557.7|33560|33555.2|33563.5|33558.7|33560|33555.2|5
1650851970000|2022-04-25 01:59:30|33560.5|33555.7|33561|33556.2|33562|33557.2|33560|33555.2|1
1650851980000|2022-04-25 01:59:40|33560.5|33555.7|33555|33550.2|33560.5|33555.7|33555|33550.2|3
1650851990000|2022-04-25 01:59:50|33554.5|33549.7|33553|33548.2|33555.5|33550.7|33552.5|33547.7|7
1650852000000|2022-04-25 02:00:00|33553.5|33548.7|33560|33555.2|33560|33555.2|33552|33547.2|15
1650852010000|2022-04-25 02:00:10|33560.5|33555.7|33564|33559.2|33564|33559.2|33560.5|33555.7|3
1650852020000|2022-04-25 02:00:20|33564.5|33559.7|33562.5|33557.7|33564.5|33559.7|33560.5|33555.7|1
1650852030000|2022-04-25 02:00:30|33562|33557.2|33561|33556.2|33562.5|33557.7|33560|33555.2|3
1650852040000|2022-04-25 02:00:40|33560.5|33555.7|33559|33554.2|33560.5|33555.7|33557.5|33552.7|4
1650852050000|2022-04-25 02:00:50|33559.5|33554.7|33561|33556.2|33561.5|33556.7|33559|33554.2|8
1650852060000|2022-04-25 02:01:00|33560.5|33555.7|33564.5|33559.7|33565|33560.2|33558.5|33553.7|5
1650852070000|2022-04-25 02:01:10|33565|33560.2|33569|33564.2|33570.5|33565.7|33563|33558.2|22
1650852080000|2022-04-25 02:01:20|33569.5|33564.7|33565.5|33560.7|33571.5|33566.7|33564.5|33559.7|22
1650852090000|2022-04-25 02:01:30|33564.5|33559.7|33566.5|33561.7|33566.5|33561.7|33563|33558.2|6
1650852100000|2022-04-25 02:01:40|33566|33561.2|33565|33560.2|33567|33562.2|33565|33560.2|3
1650852110000|2022-04-25 02:01:50|33565.5|33560.7|33569|33564.2|33569.5|33564.7|33564|33559.2|8
1650852120000|2022-04-25 02:02:00|33569.5|33564.7|33569.5|33564.7|33572.5|33567.7|33568|33563.2|8
1650852130000|2022-04-25 02:02:10|33570|33565.2|33570.5|33565.7|33571.5|33566.7|33569|33564.2|4
1650852140000|2022-04-25 02:02:20|33571|33566.2|33571.5|33566.7|33571.5|33566.7|33569.5|33564.7|2
1650852150000|2022-04-25 02:02:30|33571|33566.2|33568.5|33563.7|33571.5|33566.7|33567.5|33562.7|3
1650852160000|2022-04-25 02:02:40|33568|33563.2|33568|33563.2|33568|33563.2|33565.5|33560.7|3
1650852170000|2022-04-25 02:02:50|33568.5|33563.7|33566.5|33561.7|33568.5|33563.7|33566|33561.2|20
1650852180000|2022-04-25 02:03:00|33567|33562.2|33567|33562.2|33567.5|33562.7|33564.5|33559.7|7
1650852190000|2022-04-25 02:03:10|33567.5|33562.7|33567|33562.2|33567.5|33562.7|33566|33561.2|0
1650852200000|2022-04-25 02:03:20|33566|33561.2|33562.5|33557.7|33566|33561.2|33562|33557.2|3
1650852210000|2022-04-25 02:03:30|33563|33558.2|33564.5|33559.7|33564.5|33559.7|33562|33557.2|1
1650852220000|2022-04-25 02:03:40|33564|33559.2|33568|33563.2|33568|33563.2|33564|33559.2|5
1650852230000|2022-04-25 02:03:50|33567|33562.2|33559.5|33554.7|33567|33562.2|33553.5|33548.7|161
1650852240000|2022-04-25 02:04:00|33560|33555.2|33561.5|33556.7|33561.5|33556.7|33560|33555.2|3
1650852250000|2022-04-25 02:04:10|33562|33557.2|33563.5|33558.7|33565|33560.2|33561.5|33556.7|7
1650852260000|2022-04-25 02:04:20|33563|33558.2|33563|33558.2|33563.5|33558.7|33561|33556.2|5
1650852270000|2022-04-25 02:04:30|33562.5|33557.7|33567|33562.2|33569|33564.2|33561.5|33556.7|22
1650852280000|2022-04-25 02:04:40|33566.5|33561.7|33565|33560.2|33566.5|33561.7|33564.5|33559.7|3
1650852290000|2022-04-25 02:04:50|33564.5|33559.7|33564|33559.2|33566|33561.2|33563.5|33558.7|2
1650852300000|2022-04-25 02:05:00|33563.5|33558.7|33558.5|33553.7|33564|33559.2|33556.5|33551.7|4
1650852310000|2022-04-25 02:05:10|33558|33553.2|33558|33553.2|33559.5|33554.7|33557.5|33552.7|4
1650852320000|2022-04-25 02:05:20|33557.5|33552.7|33560.5|33555.7|33561|33556.2|33557.5|33552.7|3
1650852330000|2022-04-25 02:05:30|33561|33556.2|33559|33554.2|33562|33557.2|33558.5|33553.7|6
1650852340000|2022-04-25 02:05:40|33558.5|33553.7|33562|33557.2|33562|33557.2|33557|33552.2|4
1650852350000|2022-04-25 02:05:50|33561.5|33556.7|33559|33554.2|33563|33558.2|33557.5|33552.7|9
1650852360000|2022-04-25 02:06:00|33559.5|33554.7|33562|33557.2|33564.5|33559.7|33559.5|33554.7|5
1650852370000|2022-04-25 02:06:10|33562.5|33557.7|33561|33556.2|33564|33559.2|33561|33556.2|9
1650852380000|2022-04-25 02:06:20|33561.5|33556.7|33560.5|33555.7|33563|33558.2|33560|33555.2|3
1650852390000|2022-04-25 02:06:30|33561|33556.2|33553|33548.2|33561|33556.2|33552.5|33547.7|17
1650852400000|2022-04-25 02:06:40|33552|33547.2|33553|33548.2|33553|33548.2|33550|33545.2|11
1650852410000|2022-04-25 02:06:50|33552.5|33547.7|33553|33548.2|33553.5|33548.7|33552|33547.2|3
1650852420000|2022-04-25 02:07:00|33552.5|33547.7|33557|33552.2|33557.5|33552.7|33552|33547.2|6
1650852430000|2022-04-25 02:07:10|33557.5|33552.7|33562|33557.2|33563|33558.2|33557|33552.2|20
1650852440000|2022-04-25 02:07:20|33562.5|33557.7|33561|33556.2|33564|33559.2|33560|33555.2|5
1650852450000|2022-04-25 02:07:30|33561.5|33556.7|33563|33558.2|33563|33558.2|33561.5|33556.7|2
1650852460000|2022-04-25 02:07:40|33563.5|33558.7|33565.5|33560.7|33565.5|33560.7|33562|33557.2|3
1650852470000|2022-04-25 02:07:50|33565|33560.2|33565|33560.2|33565|33560.2|33563.5|33558.7|1
1650852480000|2022-04-25 02:08:00|33565.5|33560.7|33563|33558.2|33565.5|33560.7|33562.5|33557.7|3
1650852490000|2022-04-25 02:08:10|33562.5|33557.7|33561.5|33556.7|33563.5|33558.7|33561.5|33556.7|0
1650852500000|2022-04-25 02:08:20|33562|33557.2|33562.5|33557.7|33563.5|33558.7|33561.5|33556.7|3
1650852510000|2022-04-25 02:08:30|33562|33557.2|33557|33552.2|33562|33557.2|33557|33552.2|7
1650852520000|2022-04-25 02:08:40|33557.5|33552.7|33559.5|33554.7|33560|33555.2|33557.5|33552.7|7
1650852530000|2022-04-25 02:08:50|33560|33555.2|33559.5|33554.7|33562|33557.2|33559|33554.2|4
1650852540000|2022-04-25 02:09:00|33559|33554.2|33559|33554.2|33562.5|33557.7|33557.5|33552.7|8
1650852550000|2022-04-25 02:09:10|33559.5|33554.7|33559.5|33554.7|33561|33556.2|33559.5|33554.7|0
1650852560000|2022-04-25 02:09:20|33560|33555.2|33559|33554.2|33560|33555.2|33557|33552.2|3
1650852570000|2022-04-25 02:09:30|33558.5|33553.7|33556.5|33551.7|33558.5|33553.7|33556.5|33551.7|2
1650852580000|2022-04-25 02:09:40|33557|33552.2|33554|33549.2|33557|33552.2|33554|33549.2|1
1650852590000|2022-04-25 02:09:50|33554.5|33549.7|33558|33553.2|33558.5|33553.7|33554.5|33549.7|11
1650852600000|2022-04-25 02:10:00|33558.5|33553.7|33553|33548.2|33558.5|33553.7|33553|33548.2|4
1650852610000|2022-04-25 02:10:10|33552.5|33547.7|33550.5|33545.7|33554|33549.2|33550.5|33545.7|7
1650852620000|2022-04-25 02:10:20|33550|33545.2|33548|33543.2|33550|33545.2|33547|33542.2|5
1650852630000|2022-04-25 02:10:30|33548.5|33543.7|33547|33542.2|33549.5|33544.7|33546.5|33541.7|1
1650852640000|2022-04-25 02:10:40|33546.5|33541.7|33546|33541.2|33547|33542.2|33545.5|33540.7|3
1650852650000|2022-04-25 02:10:50|33545.5|33540.7|33545.5|33540.7|33547|33542.2|33545.5|33540.7|3
1650852660000|2022-04-25 02:11:00|33546|33541.2|33544.5|33539.7|33548|33543.2|33544.5|33539.7|4
1650852670000|2022-04-25 02:11:10|33545|33540.2|33545|33540.2|33546|33541.2|33544.5|33539.7|3
1650852680000|2022-04-25 02:11:20|33544.5|33539.7|33544|33539.2|33545|33540.2|33543.5|33538.7|8
1650852690000|2022-04-25 02:11:30|33544.5|33539.7|33549|33544.2|33549.5|33544.7|33544|33539.2|11
1650852700000|2022-04-25 02:11:40|33550|33545.2|33550|33545.2|33550|33545.2|33547.5|33542.7|4
1650852710000|2022-04-25 02:11:50|33549.5|33544.7|33549|33544.2|33549.5|33544.7|33547|33542.2|0
1650852720000|2022-04-25 02:12:00|33548.5|33543.7|33557|33552.2|33559|33554.2|33548|33543.2|14
1650852730000|2022-04-25 02:12:10|33557.5|33552.7|33553|33548.2|33559|33554.2|33552.5|33547.7|7
1650852740000|2022-04-25 02:12:20|33553.5|33548.7|33555|33550.2|33556|33551.2|33553.5|33548.7|0
1650852750000|2022-04-25 02:12:30|33554.5|33549.7|33557|33552.2|33557|33552.2|33554|33549.2|0
1650852760000|2022-04-25 02:12:40|33556|33551.2|33558|33553.2|33559|33554.2|33556|33551.2|3
1650852770000|2022-04-25 02:12:50|33557.5|33552.7|33555|33550.2|33557.5|33552.7|33554.5|33549.7|2
1650852780000|2022-04-25 02:13:00|33556|33551.2|33557|33552.2|33557.5|33552.7|33555.5|33550.7|4
1650852790000|2022-04-25 02:13:10|33557.5|33552.7|33557.5|33552.7|33558|33553.2|33556|33551.2|0
1650852800000|2022-04-25 02:13:20|33558|33553.2|33556.5|33551.7|33558.5|33553.7|33556|33551.2|4
1650852810000|2022-04-25 02:13:30|33556|33551.2|33556.5|33551.7|33557.5|33552.7|33555.5|33550.7|1
1650852820000|2022-04-25 02:13:40|33556|33551.2|33554.5|33549.7|33556|33551.2|33554|33549.2|4
1650852830000|2022-04-25 02:13:50|33555|33550.2|33554.5|33549.7|33556|33551.2|33554.5|33549.7|0
1650852840000|2022-04-25 02:14:00|33555|33550.2|33553.5|33548.7|33555.5|33550.7|33553.5|33548.7|0
1650852850000|2022-04-25 02:14:10|33554|33549.2|33544|33539.2|33554.5|33549.7|33544|33539.2|23
1650852860000|2022-04-25 02:14:20|33544.5|33539.7|33542|33537.2|33544.5|33539.7|33540.5|33535.7|4
1650852870000|2022-04-25 02:14:30|33542.5|33537.7|33545.5|33540.7|33546.5|33541.7|33541.5|33536.7|7
1650852880000|2022-04-25 02:14:40|33546|33541.2|33544.5|33539.7|33547.5|33542.7|33544.5|33539.7|1
1650852890000|2022-04-25 02:14:50|33545|33540.2|33549|33544.2|33549|33544.2|33545|33540.2|1
1650852900000|2022-04-25 02:15:00|33549.5|33544.7|33549|33544.2|33550|33545.2|33547.5|33542.7|10
1650852910000|2022-04-25 02:15:10|33548.5|33543.7|33544|33539.2|33548.5|33543.7|33544|33539.2|1
1650852920000|2022-04-25 02:15:20|33543.5|33538.7|33540|33535.2|33543.5|33538.7|33539|33534.2|3
1650852930000|2022-04-25 02:15:30|33540.5|33535.7|33543|33538.2|33543|33538.2|33540|33535.2|4
1650852940000|2022-04-25 02:15:40|33543.5|33538.7|33546|33541.2|33547|33542.2|33543.5|33538.7|1
1650852950000|2022-04-25 02:15:50|33545.5|33540.7|33544|33539.2|33545.5|33540.7|33544|33539.2|1
1650852960000|2022-04-25 02:16:00|33543.5|33538.7|33543|33538.2|33543.5|33538.7|33540.5|33535.7|1
1650852970000|2022-04-25 02:16:10|33542.5|33537.7|33542.5|33537.7|33543|33538.2|33542|33537.2|2
1650852980000|2022-04-25 02:16:20|33544|33539.2|33547|33542.2|33547|33542.2|33544|33539.2|3
1650852990000|2022-04-25 02:16:30|33547.5|33542.7|33548|33543.2|33550|33545.2|33547.5|33542.7|10
1650853000000|2022-04-25 02:16:40|33548.5|33543.7|33548|33543.2|33550|33545.2|33546|33541.2|7
1650853010000|2022-04-25 02:16:50|33547.5|33542.7|33549.5|33544.7|33550|33545.2|33547.5|33542.7|0
1650853020000|2022-04-25 02:17:00|33549|33544.2|33546|33541.2|33549|33544.2|33546|33541.2|0
1650853030000|2022-04-25 02:17:10|33546.5|33541.7|33548|33543.2|33548.5|33543.7|33545.5|33540.7|2
1650853040000|2022-04-25 02:17:20|33547.5|33542.7|33545.5|33540.7|33549|33544.2|33545.5|33540.7|5
1650853060000|2022-04-25 02:17:40|33545|33540.2|33544.5|33539.7|33545|33540.2|33544|33539.2|4
1650853070000|2022-04-25 02:17:50|33545|33540.2|33548.5|33543.7|33548.5|33543.7|33545|33540.2|10
1650853080000|2022-04-25 02:18:00|33549|33544.2|33553|33548.2|33553.5|33548.7|33549|33544.2|10
1650853090000|2022-04-25 02:18:10|33552.5|33547.7|33552|33547.2|33553|33548.2|33551|33546.2|2
1650853100000|2022-04-25 02:18:20|33552.5|33547.7|33552|33547.2|33552.5|33547.7|33551.5|33546.7|1
1650853110000|2022-04-25 02:18:30|33551.5|33546.7|33550.5|33545.7|33551.5|33546.7|33550|33545.2|0
1650853120000|2022-04-25 02:18:40|33550|33545.2|33550.5|33545.7|33550.5|33545.7|33549.5|33544.7|0
1650853130000|2022-04-25 02:18:50|33550|33545.2|33546.5|33541.7|33550.5|33545.7|33546|33541.2|12
1650853140000|2022-04-25 02:19:00|33546|33541.2|33546.5|33541.7|33548|33543.2|33546|33541.2|3
1650853150000|2022-04-25 02:19:10|33547|33542.2|33546|33541.2|33548|33543.2|33545.5|33540.7|1
1650853160000|2022-04-25 02:19:20|33546.5|33541.7|33546.5|33541.7|33546.5|33541.7|33545.5|33540.7|1
1650853170000|2022-04-25 02:19:30|33547|33542.2|33545.5|33540.7|33548|33543.2|33545|33540.2|5
1650853180000|2022-04-25 02:19:40|33545|33540.2|33544|33539.2|33545.5|33540.7|33543|33538.2|5
1650853190000|2022-04-25 02:19:50|33544.5|33539.7|33547|33542.2|33547.5|33542.7|33544.5|33539.7|1
1650853200000|2022-04-25 02:20:00|33547.5|33542.7|33561.5|33556.7|33563.5|33558.7|33547.5|33542.7|36
1650853210000|2022-04-25 02:20:10|33561|33556.2|33564.5|33559.7|33565.5|33560.7|33560.5|33555.7|11
1650853220000|2022-04-25 02:20:20|33564|33559.2|33566.5|33561.7|33570.5|33565.7|33564|33559.2|21
1650853230000|2022-04-25 02:20:30|33566|33561.2|33567|33562.2|33569|33564.2|33565|33560.2|6
1650853240000|2022-04-25 02:20:40|33566.5|33561.7|33562|33557.2|33567|33562.2|33562|33557.2|6
1650853250000|2022-04-25 02:20:50|33561.5|33556.7|33562|33557.2|33562|33557.2|33560.5|33555.7|5
1650853260000|2022-04-25 02:21:00|33562.5|33557.7|33563.5|33558.7|33564|33559.2|33560.5|33555.7|21
1650853270000|2022-04-25 02:21:10|33563|33558.2|33567|33562.2|33567.5|33562.7|33562|33557.2|6
1650853280000|2022-04-25 02:21:20|33567.5|33562.7|33567|33562.2|33568|33563.2|33567|33562.2|1
1650853290000|2022-04-25 02:21:30|33567.5|33562.7|33565|33560.2|33568|33563.2|33565|33560.2|7
1650853300000|2022-04-25 02:21:40|33565.5|33560.7|33563.5|33558.7|33566|33561.2|33562.5|33557.7|10
1650853310000|2022-04-25 02:21:50|33563|33558.2|33564.5|33559.7|33564.5|33559.7|33563|33558.2|2
1650853320000|2022-04-25 02:22:00|33565|33560.2|33566.5|33561.7|33566.5|33561.7|33563.5|33558.7|9
1650853330000|2022-04-25 02:22:10|33567.5|33562.7|33569.5|33564.7|33571|33566.2|33567|33562.2|9
1650853340000|2022-04-25 02:22:20|33569|33564.2|33566|33561.2|33570|33565.2|33566|33561.2|5
1650853350000|2022-04-25 02:22:30|33566.5|33561.7|33566.5|33561.7|33567|33562.2|33562|33557.2|6
1650853360000|2022-04-25 02:22:40|33566|33561.2|33564|33559.2|33566|33561.2|33564|33559.2|2
1650853370000|2022-04-25 02:22:50|33565|33560.2|33565|33560.2|33565.5|33560.7|33563|33558.2|7
1650853380000|2022-04-25 02:23:00|33564.5|33559.7|33563.5|33558.7|33566|33561.2|33563.5|33558.7|9
1650853390000|2022-04-25 02:23:10|33564|33559.2|33566|33561.2|33566|33561.2|33564|33559.2|2
1650853400000|2022-04-25 02:23:20|33566.5|33561.7|33566|33561.2|33567|33562.2|33565|33560.2|1
1650853410000|2022-04-25 02:23:30|33566.5|33561.7|33565|33560.2|33566.5|33561.7|33565|33560.2|3
1650853420000|2022-04-25 02:23:40|33564.5|33559.7|33565|33560.2|33566.5|33561.7|33564|33559.2|9
1650853430000|2022-04-25 02:23:50|33565.5|33560.7|33557|33552.2|33565.5|33560.7|33555.5|33550.7|21
1650853440000|2022-04-25 02:24:00|33557.5|33552.7|33556.5|33551.7|33558.5|33553.7|33555.5|33550.7|8
1650853450000|2022-04-25 02:24:10|33556|33551.2|33556|33551.2|33557|33552.2|33555.5|33550.7|9
1650853460000|2022-04-25 02:24:20|33556.5|33551.7|33556.5|33551.7|33558|33553.2|33556|33551.2|8
1650853470000|2022-04-25 02:24:30|33557|33552.2|33554|33549.2|33557|33552.2|33552|33547.2|24
1650853480000|2022-04-25 02:24:40|33553.5|33548.7|33550.5|33545.7|33555|33550.2|33550.5|33545.7|11
1650853490000|2022-04-25 02:24:50|33550|33545.2|33549|33544.2|33550.5|33545.7|33548.5|33543.7|5
1650853500000|2022-04-25 02:25:00|33548.5|33543.7|33553|33548.2|33553|33548.2|33548.5|33543.7|4
1650853510000|2022-04-25 02:25:10|33552.5|33547.7|33553|33548.2|33553|33548.2|33552|33547.2|2
1650853520000|2022-04-25 02:25:20|33552.5|33547.7|33554|33549.2|33554|33549.2|33551.5|33546.7|5
1650853530000|2022-04-25 02:25:30|33554.5|33549.7|33553|33548.2|33555.5|33550.7|33553|33548.2|5
1650853540000|2022-04-25 02:25:40|33552.5|33547.7|33549|33544.2|33552.5|33547.7|33546.5|33541.7|16
1650853550000|2022-04-25 02:25:50|33548.5|33543.7|33541|33536.2|33549|33544.2|33540.5|33535.7|14
1650853560000|2022-04-25 02:26:00|33540.5|33535.7|33546|33541.2|33546|33541.2|33540|33535.2|2
1650853570000|2022-04-25 02:26:10|33545.5|33540.7|33547|33542.2|33548|33543.2|33544.5|33539.7|4
1650853580000|2022-04-25 02:26:20|33547.5|33542.7|33551.5|33546.7|33553|33548.2|33547.5|33542.7|5
1650853590000|2022-04-25 02:26:30|33551|33546.2|33554|33549.2|33554.5|33549.7|33551|33546.2|2
1650853600000|2022-04-25 02:26:40|33554.5|33549.7|33550.5|33545.7|33555|33550.2|33549.5|33544.7|8
1650853610000|2022-04-25 02:26:50|33550|33545.2|33540.5|33535.7|33550|33545.2|33540.5|33535.7|15
1650853620000|2022-04-25 02:27:00|33540|33535.2|33541.5|33536.7|33542.5|33537.7|33539|33534.2|6
1650853630000|2022-04-25 02:27:10|33542.5|33537.7|33540.5|33535.7|33543|33538.2|33540|33535.2|3
1650853640000|2022-04-25 02:27:20|33540|33535.2|33543.5|33538.7|33544|33539.2|33539.5|33534.7|7
1650853650000|2022-04-25 02:27:30|33544|33539.2|33546|33541.2|33547.5|33542.7|33544|33539.2|6
1650853660000|2022-04-25 02:27:40|33545.5|33540.7|33545.5|33540.7|33548|33543.2|33543.5|33538.7|5
1650853670000|2022-04-25 02:27:50|33545|33540.2|33547|33542.2|33548.5|33543.7|33544.5|33539.7|8
1650853680000|2022-04-25 02:28:00|33547.5|33542.7|33547.5|33542.7|33548|33543.2|33545.5|33540.7|2
1650853690000|2022-04-25 02:28:10|33548.5|33543.7|33548.5|33543.7|33549.5|33544.7|33548|33543.2|3
1650853700000|2022-04-25 02:28:20|33549|33544.2|33550|33545.2|33550.5|33545.7|33549|33544.2|2
1650853710000|2022-04-25 02:28:30|33550.5|33545.7|33548.5|33543.7|33550.5|33545.7|33548.5|33543.7|1
1650853720000|2022-04-25 02:28:40|33548|33543.2|33547.5|33542.7|33548.5|33543.7|33546.5|33541.7|1
1650853730000|2022-04-25 02:28:50|33547|33542.2|33548.5|33543.7|33548.5|33543.7|33546|33541.2|10
1650853740000|2022-04-25 02:29:00|33548|33543.2|33544|33539.2|33548|33543.2|33543.5|33538.7|5
1650853750000|2022-04-25 02:29:10|33543.5|33538.7|33544|33539.2|33544.5|33539.7|33541|33536.2|18
1650853760000|2022-04-25 02:29:20|33544.5|33539.7|33544.5|33539.7|33545|33540.2|33543.5|33538.7|2
1650853770000|2022-04-25 02:29:30|33544|33539.2|33550|33545.2|33550|33545.2|33544|33539.2|12
1650853780000|2022-04-25 02:29:40|33549.5|33544.7|33552.5|33547.7|33552.5|33547.7|33549.5|33544.7|2
1650853790000|2022-04-25 02:29:50|33555|33550.2|33556|33551.2|33556.5|33551.7|33555|33550.2|3
1650853800000|2022-04-25 02:30:00|33556.5|33551.7|33559.5|33554.7|33559.5|33554.7|33556.5|33551.7|5
1650853810000|2022-04-25 02:30:10|33559|33554.2|33559.5|33554.7|33560.5|33555.7|33559|33554.2|1
1650853820000|2022-04-25 02:30:20|33559|33554.2|33560|33555.2|33562|33557.2|33559|33554.2|10
1650853830000|2022-04-25 02:30:30|33560.5|33555.7|33559|33554.2|33561.5|33556.7|33559|33554.2|8
1650853840000|2022-04-25 02:30:40|33558.5|33553.7|33557.5|33552.7|33559|33554.2|33557|33552.2|0
1650853850000|2022-04-25 02:30:50|33557|33552.2|33558|33553.2|33558|33553.2|33554|33549.2|2
1650853860000|2022-04-25 02:31:00|33557.5|33552.7|33561|33556.2|33562.5|33557.7|33554|33549.2|11
1650853870000|2022-04-25 02:31:10|33561.5|33556.7|33561|33556.2|33562|33557.2|33560|33555.2|4
1650853880000|2022-04-25 02:31:20|33561.5|33556.7|33562.5|33557.7|33563.5|33558.7|33561.5|33556.7|1
1650853890000|2022-04-25 02:31:30|33562|33557.2|33562|33557.2|33562|33557.2|33559|33554.2|5
1650853900000|2022-04-25 02:31:40|33561.5|33556.7|33558.5|33553.7|33561.5|33556.7|33558|33553.2|5
1650853910000|2022-04-25 02:31:50|33558|33553.2|33556|33551.2|33558|33553.2|33555|33550.2|2
1650853920000|2022-04-25 02:32:00|33555.5|33550.7|33553|33548.2|33555.5|33550.7|33552.5|33547.7|5
1650853930000|2022-04-25 02:32:10|33552.5|33547.7|33552|33547.2|33553.5|33548.7|33551|33546.2|4
1650853940000|2022-04-25 02:32:20|33551.5|33546.7|33546|33541.2|33552|33547.2|33546|33541.2|5
1650853950000|2022-04-25 02:32:30|33546.5|33541.7|33543|33538.2|33547|33542.2|33543|33538.2|0
1650853960000|2022-04-25 02:32:40|33545|33540.2|33544|33539.2|33545|33540.2|33543|33538.2|0
1650853970000|2022-04-25 02:32:50|33543.5|33538.7|33548.5|33543.7|33549.5|33544.7|33543.5|33538.7|7
1650853980000|2022-04-25 02:33:00|33549|33544.2|33557|33552.2|33557.5|33552.7|33548|33543.2|9
1650853990000|2022-04-25 02:33:10|33557.5|33552.7|33556.5|33551.7|33559|33554.2|33556.5|33551.7|2
1650854000000|2022-04-25 02:33:20|33557|33552.2|33555|33550.2|33558.5|33553.7|33555|33550.2|8
1650854010000|2022-04-25 02:33:30|33555.5|33550.7|33555.5|33550.7|33557.5|33552.7|33555.5|33550.7|0
1650854020000|2022-04-25 02:33:40|33555|33550.2|33556|33551.2|33557|33552.2|33554.5|33549.7|5
1650854030000|2022-04-25 02:33:50|33556.5|33551.7|33557.5|33552.7|33559.5|33554.7|33555.5|33550.7|9
1650854040000|2022-04-25 02:34:00|33558|33553.2|33557|33552.2|33558.5|33553.7|33557|33552.2|1
1650854050000|2022-04-25 02:34:10|33558|33553.2|33564|33559.2|33564|33559.2|33558|33553.2|24
1650854060000|2022-04-25 02:34:20|33564.5|33559.7|33572.5|33567.7|33583|33578.2|33564.5|33559.7|146
1650854070000|2022-04-25 02:34:30|33573|33568.2|33573|33568.2|33576|33571.2|33571.5|33566.7|14
1650854080000|2022-04-25 02:34:40|33573.5|33568.7|33575|33570.2|33575.5|33570.7|33569.5|33564.7|15
1650854090000|2022-04-25 02:34:50|33576.5|33571.7|33574.5|33569.7|33577|33572.2|33574.5|33569.7|17
1650854100000|2022-04-25 02:35:00|33574|33569.2|33573.5|33568.7|33579|33574.2|33573.5|33568.7|19
1650854110000|2022-04-25 02:35:10|33574|33569.2|33573|33568.2|33576.5|33571.7|33573|33568.2|4
1650854120000|2022-04-25 02:35:20|33572.5|33567.7|33572.5|33567.7|33573|33568.2|33570|33565.2|3
1650854130000|2022-04-25 02:35:30|33573|33568.2|33577|33572.2|33578|33573.2|33573|33568.2|6
1650854140000|2022-04-25 02:35:40|33578|33573.2|33580|33575.2|33581.5|33576.7|33577|33572.2|3
1650854150000|2022-04-25 02:35:50|33580.5|33575.7|33575|33570.2|33580.5|33575.7|33574.5|33569.7|9
1650854160000|2022-04-25 02:36:00|33574.5|33569.7|33578.5|33573.7|33582|33577.2|33574|33569.2|8
1650854170000|2022-04-25 02:36:10|33579|33574.2|33575|33570.2|33579|33574.2|33574.5|33569.7|1
1650854180000|2022-04-25 02:36:20|33575.5|33570.7|33570|33565.2|33576.5|33571.7|33569.5|33564.7|19
1650854190000|2022-04-25 02:36:30|33570.5|33565.7|33569.5|33564.7|33571.5|33566.7|33569.5|33564.7|3
1650854200000|2022-04-25 02:36:40|33569|33564.2|33567|33562.2|33570|33565.2|33564.5|33559.7|7
1650854210000|2022-04-25 02:36:50|33566.5|33561.7|33568.5|33563.7|33568.5|33563.7|33566.5|33561.7|1
1650854220000|2022-04-25 02:37:00|33567.5|33562.7|33570|33565.2|33570|33565.2|33567.5|33562.7|8
1650854230000|2022-04-25 02:37:10|33570.5|33565.7|33576.5|33571.7|33577|33572.2|33570|33565.2|16
1650854240000|2022-04-25 02:37:20|33577|33572.2|33574|33569.2|33579.5|33574.7|33573|33568.2|15
1650854250000|2022-04-25 02:37:30|33573.5|33568.7|33566|33561.2|33573.5|33568.7|33565.5|33560.7|8
1650854260000|2022-04-25 02:37:40|33565.5|33560.7|33566|33561.2|33567.5|33562.7|33565.5|33560.7|1
1650854270000|2022-04-25 02:37:50|33566.5|33561.7|33566|33561.2|33567|33562.2|33565.5|33560.7|0
1650854280000|2022-04-25 02:38:00|33566.5|33561.7|33573|33568.2|33573|33568.2|33566.5|33561.7|20
1650854290000|2022-04-25 02:38:10|33572.5|33567.7|33573.5|33568.7|33573.5|33568.7|33571.5|33566.7|7
1650854300000|2022-04-25 02:38:20|33573|33568.2|33573.5|33568.7|33573.5|33568.7|33571.5|33566.7|4
1650854310000|2022-04-25 02:38:30|33573|33568.2|33572.5|33567.7|33576|33571.2|33572.5|33567.7|4
1650854320000|2022-04-25 02:38:40|33573|33568.2|33577|33572.2|33578.5|33573.7|33573|33568.2|32
1650854330000|2022-04-25 02:38:50|33577.5|33572.7|33577|33572.2|33578.5|33573.7|33576|33571.2|14
1650854340000|2022-04-25 02:39:00|33576|33571.2|33582|33577.2|33583|33578.2|33576|33571.2|10
1650854350000|2022-04-25 02:39:10|33582.5|33577.7|33584|33579.2|33584|33579.2|33581|33576.2|1
1650854360000|2022-04-25 02:39:20|33584.5|33579.7|33582|33577.2|33584.5|33579.7|33581|33576.2|2
1650854370000|2022-04-25 02:39:30|33581.5|33576.7|33578|33573.2|33581.5|33576.7|33577.5|33572.7|7
1650854380000|2022-04-25 02:39:40|33577.5|33572.7|33576.5|33571.7|33578|33573.2|33576|33571.2|3
1650854390000|2022-04-25 02:39:50|33577|33572.2|33577|33572.2|33577|33572.2|33576.5|33571.7|0
1650854400000|2022-04-25 02:40:00|33576.5|33571.7|33575|33570.2|33576.5|33571.7|33574.5|33569.7|3
1650854410000|2022-04-25 02:40:10|33574.5|33569.7|33570|33565.2|33574.5|33569.7|33568.5|33563.7|15
1650854420000|2022-04-25 02:40:20|33571|33566.2|33575|33570.2|33576|33571.2|33570|33565.2|8
1650854430000|2022-04-25 02:40:30|33575.5|33570.7|33576.5|33571.7|33576.5|33571.7|33575.5|33570.7|1
1650854440000|2022-04-25 02:40:40|33577|33572.2|33578|33573.2|33578|33573.2|33576|33571.2|4
1650854450000|2022-04-25 02:40:50|33577.5|33572.7|33577|33572.2|33578.5|33573.7|33577|33572.2|4
1650854460000|2022-04-25 02:41:00|33576.5|33571.7|33583.5|33578.7|33585|33580.2|33576|33571.2|16
1650854470000|2022-04-25 02:41:10|33583|33578.2|33584.5|33579.7|33585|33580.2|33581|33576.2|3
1650854480000|2022-04-25 02:41:20|33583.5|33578.7|33595|33590.2|33597.5|33592.7|33583|33578.2|19
1650854490000|2022-04-25 02:41:30|33595.5|33590.7|33593|33588.2|33596.5|33591.7|33593|33588.2|22
1650854500000|2022-04-25 02:41:40|33590|33585.2|33590|33585.2|33593.5|33588.7|33589.5|33584.7|8
1650854510000|2022-04-25 02:41:50|33589.5|33584.7|33589|33584.2|33589.5|33584.7|33588.5|33583.7|1
1650854520000|2022-04-25 02:42:00|33588.5|33583.7|33587.5|33582.7|33588.5|33583.7|33586.5|33581.7|5
1650854530000|2022-04-25 02:42:10|33588|33583.2|33587.5|33582.7|33588.5|33583.7|33587|33582.2|3
1650854540000|2022-04-25 02:42:20|33587|33582.2|33586.5|33581.7|33588|33583.2|33586|33581.2|1
1650854550000|2022-04-25 02:42:30|33587|33582.2|33588|33583.2|33588|33583.2|33586.5|33581.7|0
1650854560000|2022-04-25 02:42:40|33587|33582.2|33589|33584.2|33591|33586.2|33587|33582.2|7
1650854570000|2022-04-25 02:42:50|33589.5|33584.7|33586|33581.2|33590|33585.2|33586|33581.2|3
1650854580000|2022-04-25 02:43:00|33585.5|33580.7|33582|33577.2|33585.5|33580.7|33580.5|33575.7|8
1650854590000|2022-04-25 02:43:10|33582.5|33577.7|33582|33577.2|33584|33579.2|33582|33577.2|3
1650854600000|2022-04-25 02:43:20|33582.5|33577.7|33583|33578.2|33583|33578.2|33582.5|33577.7|1
1650854610000|2022-04-25 02:43:30|33582.5|33577.7|33583.5|33578.7|33583.5|33578.7|33582|33577.2|2
1650854620000|2022-04-25 02:43:40|33583|33578.2|33584|33579.2|33584.5|33579.7|33583|33578.2|2
1650854630000|2022-04-25 02:43:50|33587|33582.2|33586.5|33581.7|33587.5|33582.7|33585.5|33580.7|6
1650854640000|2022-04-25 02:44:00|33587|33582.2|33586.5|33581.7|33587.5|33582.7|33586|33581.2|4
1650854650000|2022-04-25 02:44:10|33586|33581.2|33584.5|33579.7|33586.5|33581.7|33584.5|33579.7|6
1650854660000|2022-04-25 02:44:20|33583|33578.2|33583|33578.2|33583|33578.2|33582.5|33577.7|1
1650854670000|2022-04-25 02:44:30|33582.5|33577.7|33584.5|33579.7|33584.5|33579.7|33580.5|33575.7|8
1650854680000|2022-04-25 02:44:40|33585.5|33580.7|33583.5|33578.7|33585.5|33580.7|33583|33578.2|0
1650854690000|2022-04-25 02:44:50|33584|33579.2|33584.5|33579.7|33585|33580.2|33583.5|33578.7|1
1650854700000|2022-04-25 02:45:00|33585|33580.2|33585.5|33580.7|33585.5|33580.7|33584.5|33579.7|2
1650854710000|2022-04-25 02:45:10|33586.5|33581.7|33588|33583.2|33589|33584.2|33586|33581.2|17
1650854720000|2022-04-25 02:45:20|33588.5|33583.7|33586|33581.2|33588.5|33583.7|33586|33581.2|8
1650854730000|2022-04-25 02:45:30|33587.5|33582.7|33586.5|33581.7|33587.5|33582.7|33586|33581.2|3
1650854740000|2022-04-25 02:45:40|33587|33582.2|33589|33584.2|33589|33584.2|33587|33582.2|4
1650854750000|2022-04-25 02:45:50|33588.5|33583.7|33588|33583.2|33589|33584.2|33587.5|33582.7|3
1650854760000|2022-04-25 02:46:00|33587.5|33582.7|33585|33580.2|33588|33583.2|33584.5|33579.7|5
1650854770000|2022-04-25 02:46:10|33584.5|33579.7|33586.5|33581.7|33587|33582.2|33584.5|33579.7|1
1650854780000|2022-04-25 02:46:20|33587|33582.2|33585|33580.2|33587|33582.2|33585|33580.2|10
1650854790000|2022-04-25 02:46:30|33584|33579.2|33582|33577.2|33585.5|33580.7|33582|33577.2|8
1650854800000|2022-04-25 02:46:40|33583|33578.2|33583.5|33578.7|33583.5|33578.7|33581.5|33576.7|2
1650854810000|2022-04-25 02:46:50|33584|33579.2|33582.5|33577.7|33584|33579.2|33582.5|33577.7|5
1650854820000|2022-04-25 02:47:00|33583|33578.2|33584|33579.2|33584.5|33579.7|33583|33578.2|3
1650854830000|2022-04-25 02:47:10|33583|33578.2|33584|33579.2|33584|33579.2|33582.5|33577.7|3
1650854840000|2022-04-25 02:47:20|33583.5|33578.7|33584.5|33579.7|33585.5|33580.7|33583.5|33578.7|5
1650854850000|2022-04-25 02:47:30|33585|33580.2|33586|33581.2|33586.5|33581.7|33585|33580.2|1
1650854860000|2022-04-25 02:47:40|33585.5|33580.7|33589.5|33584.7|33591.5|33586.7|33585.5|33580.7|11
1650854870000|2022-04-25 02:47:50|33588.5|33583.7|33589.5|33584.7|33589.5|33584.7|33588|33583.2|5
1650854880000|2022-04-25 02:48:00|33589|33584.2|33595.5|33590.7|33595.5|33590.7|33589|33584.2|6
1650854890000|2022-04-25 02:48:10|33597|33592.2|33596|33591.2|33597|33592.2|33595.5|33590.7|9
1650854900000|2022-04-25 02:48:20|33594.5|33589.7|33589|33584.2|33594.5|33589.7|33588.5|33583.7|8
1650854910000|2022-04-25 02:48:30|33588.5|33583.7|33583.5|33578.7|33589|33584.2|33583.5|33578.7|10
1650854920000|2022-04-25 02:48:40|33583|33578.2|33582|33577.2|33584|33579.2|33581.5|33576.7|1
1650854930000|2022-04-25 02:48:50|33581.5|33576.7|33581|33576.2|33582|33577.2|33580.5|33575.7|5
1650854940000|2022-04-25 02:49:00|33581.5|33576.7|33581|33576.2|33583.5|33578.7|33581|33576.2|1
1650854950000|2022-04-25 02:49:10|33581.5|33576.7|33582|33577.2|33582.5|33577.7|33581|33576.2|3
1650854960000|2022-04-25 02:49:20|33582.5|33577.7|33582.5|33577.7|33584.5|33579.7|33582.5|33577.7|6
1650854970000|2022-04-25 02:49:30|33582|33577.2|33582.5|33577.7|33582.5|33577.7|33581.5|33576.7|0
1650854980000|2022-04-25 02:49:40|33582|33577.2|33582|33577.2|33582.5|33577.7|33582|33577.2|0
1650854990000|2022-04-25 02:49:50|33581.5|33576.7|33583|33578.2|33583.5|33578.7|33581|33576.2|0
1650855000000|2022-04-25 02:50:00|33583.5|33578.7|33585|33580.2|33585.5|33580.7|33583.5|33578.7|7
1650855010000|2022-04-25 02:50:10|33585.5|33580.7|33590|33585.2|33590|33585.2|33585.5|33580.7|11
1650855020000|2022-04-25 02:50:20|33590.5|33585.7|33591|33586.2|33592|33587.2|33590|33585.2|6
1650855030000|2022-04-25 02:50:30|33590.5|33585.7|33591.5|33586.7|33591.5|33586.7|33590.5|33585.7|1
1650855040000|2022-04-25 02:50:40|33592|33587.2|33592|33587.2|33592|33587.2|33590.5|33585.7|2
1650855050000|2022-04-25 02:50:50|33592.5|33587.7|33592.5|33587.7|33593|33588.2|33591.5|33586.7|1
1650855060000|2022-04-25 02:51:00|33592|33587.2|33592|33587.2|33594.5|33589.7|33591|33586.2|7
1650855070000|2022-04-25 02:51:10|33591.5|33586.7|33591|33586.2|33591.5|33586.7|33589.5|33584.7|4
1650855080000|2022-04-25 02:51:20|33590.5|33585.7|33591|33586.2|33591|33586.2|33590.5|33585.7|1
1650855090000|2022-04-25 02:51:30|33590.5|33585.7|33591|33586.2|33591|33586.2|33590.5|33585.7|1
1650855100000|2022-04-25 02:51:40|33592.5|33587.7|33590.5|33585.7|33593|33588.2|33590.5|33585.7|5
1650855110000|2022-04-25 02:51:50|33591|33586.2|33591|33586.2|33591.5|33586.7|33589|33584.2|12
1650855120000|2022-04-25 02:52:00|33590|33585.2|33593|33588.2|33593.5|33588.7|33590|33585.2|8
1650855130000|2022-04-25 02:52:10|33592.5|33587.7|33595|33590.2|33595.5|33590.7|33592|33587.2|5
1650855140000|2022-04-25 02:52:20|33595.5|33590.7|33596|33591.2|33596|33591.2|33594.5|33589.7|1
1650855150000|2022-04-25 02:52:30|33595.5|33590.7|33596.5|33591.7|33596.5|33591.7|33595.5|33590.7|4
1650855160000|2022-04-25 02:52:40|33596|33591.2|33596.5|33591.7|33596.5|33591.7|33592.5|33587.7|17
1650855170000|2022-04-25 02:52:50|33595|33590.2|33596|33591.2|33596|33591.2|33595|33590.2|1
1650855180000|2022-04-25 02:53:00|33595.5|33590.7|33597|33592.2|33597.5|33592.7|33594.5|33589.7|8
1650855190000|2022-04-25 02:53:10|33596.5|33591.7|33593|33588.2|33596.5|33591.7|33592.5|33587.7|5
1650855200000|2022-04-25 02:53:20|33592.5|33587.7|33589|33584.2|33592.5|33587.7|33589|33584.2|4
1650855210000|2022-04-25 02:53:30|33590|33585.2|33590|33585.2|33590|33585.2|33589.5|33584.7|0
1650855220000|2022-04-25 02:53:40|33589.5|33584.7|33593|33588.2|33594.5|33589.7|33589.5|33584.7|6
1650855230000|2022-04-25 02:53:50|33592.5|33587.7|33593|33588.2|33593|33588.2|33592.5|33587.7|0
1650855240000|2022-04-25 02:54:00|33592.5|33587.7|33592|33587.2|33593|33588.2|33591.5|33586.7|2
1650855250000|2022-04-25 02:54:10|33591.5|33586.7|33592.5|33587.7|33593|33588.2|33591|33586.2|8
1650855260000|2022-04-25 02:54:20|33593|33588.2|33594.5|33589.7|33594.5|33589.7|33592|33587.2|3
1650855270000|2022-04-25 02:54:30|33594|33589.2|33592.5|33587.7|33595|33590.2|33592.5|33587.7|5
1650855280000|2022-04-25 02:54:40|33593|33588.2|33591|33586.2|33593|33588.2|33591|33586.2|2
1650855290000|2022-04-25 02:54:50|33590.5|33585.7|33590|33585.2|33591.5|33586.7|33589.5|33584.7|0
1650855300000|2022-04-25 02:55:00|33590.5|33585.7|33589|33584.2|33590.5|33585.7|33589|33584.2|2
1650855310000|2022-04-25 02:55:10|33590|33585.2|33588.5|33583.7|33591.5|33586.7|33587.5|33582.7|10
1650855320000|2022-04-25 02:55:20|33589|33584.2|33588.5|33583.7|33589|33584.2|33587.5|33582.7|0
1650855330000|2022-04-25 02:55:30|33588|33583.2|33588|33583.2|33588.5|33583.7|33587.5|33582.7|2
1650855340000|2022-04-25 02:55:40|33586.5|33581.7|33586.5|33581.7|33587.5|33582.7|33586|33581.2|7
1650855350000|2022-04-25 02:55:50|33585.5|33580.7|33586|33581.2|33586.5|33581.7|33585.5|33580.7|1
1650855360000|2022-04-25 02:56:00|33586.5|33581.7|33585|33580.2|33588|33583.2|33584.5|33579.7|7
1650855370000|2022-04-25 02:56:10|33585.5|33580.7|33584|33579.2|33585.5|33580.7|33583.5|33578.7|0
1650855380000|2022-04-25 02:56:20|33585|33580.2|33585|33580.2|33585|33580.2|33584.5|33579.7|1
1650855390000|2022-04-25 02:56:30|33586.5|33581.7|33590|33585.2|33590.5|33585.7|33586.5|33581.7|12
1650855400000|2022-04-25 02:56:40|33589.5|33584.7|33591|33586.2|33591.5|33586.7|33589.5|33584.7|2
1650855410000|2022-04-25 02:56:50|33590.5|33585.7|33590|33585.2|33591.5|33586.7|33590|33585.2|2
1650855420000|2022-04-25 02:57:00|33590.5|33585.7|33589.5|33584.7|33591|33586.2|33589.5|33584.7|2
1650855430000|2022-04-25 02:57:10|33589|33584.2|33589|33584.2|33589|33584.2|33589|33584.2|0
1650855440000|2022-04-25 02:57:20|33588|33583.2|33587|33582.2|33588|33583.2|33587|33582.2|3
1650855450000|2022-04-25 02:57:30|33586.5|33581.7|33587|33582.2|33587|33582.2|33585.5|33580.7|4
1650855460000|2022-04-25 02:57:40|33587.5|33582.7|33587.5|33582.7|33587.5|33582.7|33586.5|33581.7|5
1650855470000|2022-04-25 02:57:50|33587|33582.2|33586|33581.2|33587.5|33582.7|33586|33581.2|2
1650855480000|2022-04-25 02:58:00|33585.5|33580.7|33586.5|33581.7|33586.5|33581.7|33584.5|33579.7|3
1650855490000|2022-04-25 02:58:10|33586|33581.2|33588.5|33583.7|33589|33584.2|33586|33581.2|5
1650855500000|2022-04-25 02:58:20|33589|33584.2|33590|33585.2|33590|33585.2|33588.5|33583.7|1
1650855510000|2022-04-25 02:58:30|33590.5|33585.7|33591.5|33586.7|33591.5|33586.7|33590.5|33585.7|4
1650855520000|2022-04-25 02:58:40|33592|33587.2|33592.5|33587.7|33592.5|33587.7|33591.5|33586.7|1
1650855530000|2022-04-25 02:58:50|33592|33587.2|33598|33593.2|33598|33593.2|33592|33587.2|8
1650855540000|2022-04-25 02:59:00|33598.5|33593.7|33600.5|33595.7|33602|33597.2|33598.5|33593.7|18
1650855550000|2022-04-25 02:59:10|33599|33594.2|33594|33589.2|33599.5|33594.7|33592|33587.2|12
1650855560000|2022-04-25 02:59:20|33593.5|33588.7|33592|33587.2|33593.5|33588.7|33591|33586.2|4
1650855570000|2022-04-25 02:59:30|33593|33588.2|33593|33588.2|33593.5|33588.7|33591.5|33586.7|4
1650855580000|2022-04-25 02:59:40|33592.5|33587.7|33592|33587.2|33593.5|33588.7|33591.5|33586.7|1
1650855590000|2022-04-25 02:59:50|33591.5|33586.7|33589|33584.2|33592|33587.2|33588|33583.2|4
1650855600000|2022-04-25 03:00:00|33589.5|33584.7|33593.5|33588.7|33593.5|33588.7|33589.5|33584.7|14
1650855610000|2022-04-25 03:00:10|33594.5|33589.7|33603|33598.2|33603|33598.2|33594.5|33589.7|25
1650855620000|2022-04-25 03:00:20|33602.5|33597.7|33610|33605.2|33613.5|33608.7|33602.5|33597.7|41
1650855630000|2022-04-25 03:00:30|33609.5|33604.7|33609|33604.2|33611|33606.2|33609|33604.2|21
1650855640000|2022-04-25 03:00:40|33608.5|33603.7|33609.5|33604.7|33610.5|33605.7|33608.5|33603.7|9
1650855650000|2022-04-25 03:00:50|33608|33603.2|33609.5|33604.7|33610|33605.2|33607|33602.2|5
1650855660000|2022-04-25 03:01:00|33609|33604.2|33609.5|33604.7|33610|33605.2|33608.5|33603.7|7
1650855670000|2022-04-25 03:01:10|33610|33605.2|33615.5|33610.7|33615.5|33610.7|33610|33605.2|9
1650855680000|2022-04-25 03:01:20|33616|33611.2|33619|33614.2|33620|33615.2|33616|33611.2|27
1650855690000|2022-04-25 03:01:30|33618.5|33613.7|33621|33616.2|33622.5|33617.7|33618.5|33613.7|9
1650855700000|2022-04-25 03:01:40|33621.5|33616.7|33626.5|33621.7|33626.5|33621.7|33619.5|33614.7|15
1650855710000|2022-04-25 03:01:50|33626|33621.2|33625|33620.2|33626.5|33621.7|33623.5|33618.7|15
1650855720000|2022-04-25 03:02:00|33624.5|33619.7|33615.5|33610.7|33624.5|33619.7|33614.5|33609.7|20
1650855730000|2022-04-25 03:02:10|33615|33610.2|33611.5|33606.7|33615|33610.2|33610.5|33605.7|6
1650855740000|2022-04-25 03:02:20|33611|33606.2|33613|33608.2|33614|33609.2|33611|33606.2|5
1650855750000|2022-04-25 03:02:30|33612.5|33607.7|33612.5|33607.7|33612.5|33607.7|33609|33604.2|2
1650855760000|2022-04-25 03:02:40|33610.5|33605.7|33612.5|33607.7|33613|33608.2|33610|33605.2|4
1650855770000|2022-04-25 03:02:50|33612|33607.2|33610.5|33605.7|33613|33608.2|33610.5|33605.7|5
1650855780000|2022-04-25 03:03:00|33611|33606.2|33612.5|33607.7|33613.5|33608.7|33611|33606.2|1
1650855790000|2022-04-25 03:03:10|33613|33608.2|33609|33604.2|33613.5|33608.7|33609|33604.2|4
1650855800000|2022-04-25 03:03:20|33609.5|33604.7|33611.5|33606.7|33611.5|33606.7|33609|33604.2|1
1650855810000|2022-04-25 03:03:30|33611|33606.2|33612|33607.2|33613|33608.2|33610.5|33605.7|1
1650855820000|2022-04-25 03:03:40|33611.5|33606.7|33612.5|33607.7|33612.5|33607.7|33610|33605.2|3
1650855830000|2022-04-25 03:03:50|33612|33607.2|33613|33608.2|33613.5|33608.7|33610|33605.2|7
1650855840000|2022-04-25 03:04:00|33612.5|33607.7|33612.5|33607.7|33612.5|33607.7|33612|33607.2|2
1650855850000|2022-04-25 03:04:10|33612|33607.2|33608.5|33603.7|33612|33607.2|33607.5|33602.7|2
1650855860000|2022-04-25 03:04:20|33608|33603.2|33605.5|33600.7|33608|33603.2|33605.5|33600.7|0
1650855870000|2022-04-25 03:04:30|33605|33600.2|33604.5|33599.7|33605|33600.2|33603|33598.2|6
1650855880000|2022-04-25 03:04:40|33604|33599.2|33605.5|33600.7|33605.5|33600.7|33604|33599.2|0
1650855890000|2022-04-25 03:04:50|33606|33601.2|33606.5|33601.7|33607.5|33602.7|33605.5|33600.7|1
1650855900000|2022-04-25 03:05:00|33607|33602.2|33608|33603.2|33608.5|33603.7|33606.5|33601.7|0
1650855910000|2022-04-25 03:05:10|33607.5|33602.7|33607|33602.2|33607.5|33602.7|33605|33600.2|2
1650855920000|2022-04-25 03:05:20|33607.5|33602.7|33605.5|33600.7|33607.5|33602.7|33605|33600.2|4
1650855930000|2022-04-25 03:05:30|33605|33600.2|33604.5|33599.7|33605|33600.2|33603.5|33598.7|4
1650855940000|2022-04-25 03:05:40|33604|33599.2|33599.5|33594.7|33604|33599.2|33599.5|33594.7|3
1650855950000|2022-04-25 03:05:50|33600|33595.2|33599.5|33594.7|33600.5|33595.7|33598.5|33593.7|6
1650855960000|2022-04-25 03:06:00|33599|33594.2|33601|33596.2|33601|33596.2|33598|33593.2|9
1650855970000|2022-04-25 03:06:10|33599|33594.2|33599|33594.2|33600|33595.2|33599|33594.2|2
1650855980000|2022-04-25 03:06:20|33598.5|33593.7|33597|33592.2|33600|33595.2|33597|33592.2|2
1650855990000|2022-04-25 03:06:30|33597.5|33592.7|33597.5|33592.7|33600|33595.2|33597|33592.2|2
1650856000000|2022-04-25 03:06:40|33599|33594.2|33598|33593.2|33599|33594.2|33598|33593.2|1
1650856010000|2022-04-25 03:06:50|33599|33594.2|33597|33592.2|33599.5|33594.7|33596.5|33591.7|6
1650856020000|2022-04-25 03:07:00|33597.5|33592.7|33601|33596.2|33601|33596.2|33597.5|33592.7|5
1650856030000|2022-04-25 03:07:10|33601.5|33596.7|33605|33600.2|33605|33600.2|33601|33596.2|3
1650856040000|2022-04-25 03:07:20|33604.5|33599.7|33605|33600.2|33605|33600.2|33604.5|33599.7|4
1650856050000|2022-04-25 03:07:30|33605.5|33600.7|33602|33597.2|33605.5|33600.7|33601.5|33596.7|7
1650856060000|2022-04-25 03:07:40|33601.5|33596.7|33603.5|33598.7|33603.5|33598.7|33599.5|33594.7|4
1650856070000|2022-04-25 03:07:50|33604|33599.2|33602.5|33597.7|33604|33599.2|33602.5|33597.7|3
1650856080000|2022-04-25 03:08:00|33602|33597.2|33604|33599.2|33606|33601.2|33602|33597.2|15
1650856090000|2022-04-25 03:08:10|33604.5|33599.7|33604.5|33599.7|33605|33600.2|33603.5|33598.7|4
1650856100000|2022-04-25 03:08:20|33604|33599.2|33607|33602.2|33607|33602.2|33604|33599.2|2
1650856110000|2022-04-25 03:08:30|33606.5|33601.7|33609|33604.2|33609|33604.2|33606.5|33601.7|5
1650856120000|2022-04-25 03:08:40|33608.5|33603.7|33607|33602.2|33609|33604.2|33606|33601.2|7
1650856130000|2022-04-25 03:08:50|33607.5|33602.7|33609.5|33604.7|33609.5|33604.7|33607|33602.2|3
1650856140000|2022-04-25 03:09:00|33609|33604.2|33608.5|33603.7|33614.5|33609.7|33607.5|33602.7|15
1650856150000|2022-04-25 03:09:10|33608|33603.2|33606|33601.2|33608|33603.2|33606|33601.2|2
1650856160000|2022-04-25 03:09:20|33606.5|33601.7|33608|33603.2|33610|33605.2|33606|33601.2|7
1650856170000|2022-04-25 03:09:30|33607.5|33602.7|33607.5|33602.7|33609.5|33604.7|33607|33602.2|3
1650856180000|2022-04-25 03:09:40|33608|33603.2|33603.5|33598.7|33608|33603.2|33603|33598.2|11
1650856190000|2022-04-25 03:09:50|33604.5|33599.7|33602|33597.2|33604.5|33599.7|33601.5|33596.7|4
1650856200000|2022-04-25 03:10:00|33602.5|33597.7|33603.5|33598.7|33604|33599.2|33602|33597.2|4
1650856210000|2022-04-25 03:10:10|33604|33599.2|33607.5|33602.7|33608.5|33603.7|33603.5|33598.7|2
1650856220000|2022-04-25 03:10:20|33608|33603.2|33608.5|33603.7|33610|33605.2|33607.5|33602.7|2
1650856230000|2022-04-25 03:10:30|33609.5|33604.7|33612|33607.2|33612|33607.2|33609.5|33604.7|2
1650856240000|2022-04-25 03:10:40|33612.5|33607.7|33605|33600.2|33612.5|33607.7|33605|33600.2|10
1650856250000|2022-04-25 03:10:50|33604.5|33599.7|33605.5|33600.7|33607|33602.2|33604.5|33599.7|5
1650856260000|2022-04-25 03:11:00|33606|33601.2|33610|33605.2|33610|33605.2|33605|33600.2|4
1650856270000|2022-04-25 03:11:10|33610.5|33605.7|33609|33604.2|33611|33606.2|33608.5|33603.7|1
1650856280000|2022-04-25 03:11:20|33610|33605.2|33610|33605.2|33611|33606.2|33609|33604.2|8
1650856290000|2022-04-25 03:11:30|33609.5|33604.7|33609|33604.2|33610|33605.2|33608.5|33603.7|2
1650856300000|2022-04-25 03:11:40|33609.5|33604.7|33610.5|33605.7|33610.5|33605.7|33609.5|33604.7|0
1650856310000|2022-04-25 03:11:50|33611|33606.2|33611|33606.2|33612.5|33607.7|33610.5|33605.7|1
1650856320000|2022-04-25 03:12:00|33610.5|33605.7|33608|33603.2|33611|33606.2|33608|33603.2|4
1650856330000|2022-04-25 03:12:10|33608.5|33603.7|33609.5|33604.7|33610|33605.2|33608|33603.2|1
1650856340000|2022-04-25 03:12:20|33610|33605.2|33616|33611.2|33616.5|33611.7|33609.5|33604.7|10
1650856350000|2022-04-25 03:12:30|33615.5|33610.7|33619.5|33614.7|33619.5|33614.7|33615.5|33610.7|6
1650856360000|2022-04-25 03:12:40|33619|33614.2|33617.5|33612.7|33619|33614.2|33617|33612.2|5
1650856370000|2022-04-25 03:12:50|33617|33612.2|33618|33613.2|33618|33613.2|33615.5|33610.7|4
1650856380000|2022-04-25 03:13:00|33618.5|33613.7|33628|33623.2|33628|33623.2|33618.5|33613.7|15
1650856390000|2022-04-25 03:13:10|33627.5|33622.7|33626|33621.2|33627.5|33622.7|33625.5|33620.7|9
1650856400000|2022-04-25 03:13:20|33625.5|33620.7|33627.5|33622.7|33628|33623.2|33625|33620.2|12
1650856410000|2022-04-25 03:13:30|33628|33623.2|33628.5|33623.7|33628.5|33623.7|33627|33622.2|3
1650856420000|2022-04-25 03:13:40|33629|33624.2|33628|33623.2|33629|33624.2|33628|33623.2|6
1650856430000|2022-04-25 03:13:50|33628.5|33623.7|33628.5|33623.7|33628.5|33623.7|33628|33623.2|4
1650856440000|2022-04-25 03:14:00|33628|33623.2|33628|33623.2|33628.5|33623.7|33627.5|33622.7|2
1650856450000|2022-04-25 03:14:10|33627.5|33622.7|33627|33622.2|33628|33623.2|33626.5|33621.7|4
1650856460000|2022-04-25 03:14:20|33627.5|33622.7|33629.5|33624.7|33631|33626.2|33627.5|33622.7|11
1650856470000|2022-04-25 03:14:30|33629|33624.2|33630.5|33625.7|33632|33627.2|33627.5|33622.7|13
1650856480000|2022-04-25 03:14:40|33630|33625.2|33631|33626.2|33631.5|33626.7|33628.5|33623.7|2
1650856490000|2022-04-25 03:14:50|33631.5|33626.7|33631|33626.2|33631.5|33626.7|33630.5|33625.7|0
1650856500000|2022-04-25 03:15:00|33631.5|33626.7|33628.5|33623.7|33632.5|33627.7|33628.5|33623.7|7
1650856510000|2022-04-25 03:15:10|33630.5|33625.7|33630|33625.2|33631|33626.2|33630|33625.2|7
1650856520000|2022-04-25 03:15:20|33630.5|33625.7|33625.5|33620.7|33630.5|33625.7|33625.5|33620.7|6
1650856530000|2022-04-25 03:15:30|33626.5|33621.7|33627.5|33622.7|33628.5|33623.7|33626.5|33621.7|3
1650856540000|2022-04-25 03:15:40|33628|33623.2|33628.5|33623.7|33629.5|33624.7|33627|33622.2|6
1650856550000|2022-04-25 03:15:50|33628|33623.2|33639.5|33634.7|33642.5|33637.7|33628|33623.2|114
1650856560000|2022-04-25 03:16:00|33640|33635.2|33639|33634.2|33642|33637.2|33638.5|33633.7|23
1650856570000|2022-04-25 03:16:10|33639.5|33634.7|33637.5|33632.7|33640.5|33635.7|33636|33631.2|9
1650856580000|2022-04-25 03:16:20|33636.5|33631.7|33631|33626.2|33636.5|33631.7|33631|33626.2|11
1650856590000|2022-04-25 03:16:30|33630.5|33625.7|33629|33624.2|33631|33626.2|33628.5|33623.7|4
1650856600000|2022-04-25 03:16:40|33629.5|33624.7|33627|33622.2|33630|33625.2|33627|33622.2|7
1650856610000|2022-04-25 03:16:50|33626.5|33621.7|33627.5|33622.7|33628|33623.2|33626.5|33621.7|7
1650856620000|2022-04-25 03:17:00|33628|33623.2|33629.5|33624.7|33630.5|33625.7|33627.5|33622.7|4
1650856630000|2022-04-25 03:17:10|33629|33624.2|33628|33623.2|33629|33624.2|33627.5|33622.7|3
1650856640000|2022-04-25 03:17:20|33628.5|33623.7|33631.5|33626.7|33633|33628.2|33628|33623.2|5
1650856650000|2022-04-25 03:17:30|33632|33627.2|33633.5|33628.7|33640|33635.2|33631.5|33626.7|16
1650856660000|2022-04-25 03:17:40|33633|33628.2|33633.5|33628.7|33634.5|33629.7|33631|33626.2|5
1650856670000|2022-04-25 03:17:50|33634|33629.2|33636|33631.2|33636|33631.2|33634|33629.2|4
1650856680000|2022-04-25 03:18:00|33635.5|33630.7|33636.5|33631.7|33638.5|33633.7|33635.5|33630.7|2
1650856690000|2022-04-25 03:18:10|33637|33632.2|33638|33633.2|33639|33634.2|33635|33630.2|1
1650856700000|2022-04-25 03:18:20|33637.5|33632.7|33635|33630.2|33638|33633.2|33635|33630.2|4
1650856710000|2022-04-25 03:18:30|33635.5|33630.7|33637.5|33632.7|33637.5|33632.7|33635.5|33630.7|2
1650856720000|2022-04-25 03:18:40|33637|33632.2|33634|33629.2|33637|33632.2|33633|33628.2|6
1650856730000|2022-04-25 03:18:50|33632.5|33627.7|33634|33629.2|33634|33629.2|33631.5|33626.7|3
1650856740000|2022-04-25 03:19:00|33634.5|33629.7|33638.5|33633.7|33639|33634.2|33634.5|33629.7|8
1650856750000|2022-04-25 03:19:10|33638|33633.2|33642|33637.2|33644|33639.2|33636|33631.2|15
1650856760000|2022-04-25 03:19:20|33642.5|33637.7|33644.5|33639.7|33644.5|33639.7|33640.5|33635.7|2
1650856770000|2022-04-25 03:19:30|33643.5|33638.7|33642|33637.2|33645|33640.2|33642|33637.2|6
1650856780000|2022-04-25 03:19:40|33641.5|33636.7|33640|33635.2|33641.5|33636.7|33638|33633.2|3
1650856790000|2022-04-25 03:19:50|33640.5|33635.7|33646|33641.2|33647|33642.2|33640.5|33635.7|5
1650856800000|2022-04-25 03:20:00|33645.5|33640.7|33647.5|33642.7|33647.5|33642.7|33644|33639.2|6
1650856810000|2022-04-25 03:20:10|33649|33644.2|33654|33649.2|33656.5|33651.7|33647.5|33642.7|36
1650856820000|2022-04-25 03:20:20|33653.5|33648.7|33651.5|33646.7|33654|33649.2|33650.5|33645.7|12
1650856830000|2022-04-25 03:20:30|33652.5|33647.7|33648|33643.2|33652.5|33647.7|33646.5|33641.7|3
1650856840000|2022-04-25 03:20:40|33648.5|33643.7|33644|33639.2|33648.5|33643.7|33642.5|33637.7|2
1650856850000|2022-04-25 03:20:50|33643|33638.2|33643|33638.2|33643.5|33638.7|33640.5|33635.7|6
1650856860000|2022-04-25 03:21:00|33642.5|33637.7|33639.5|33634.7|33643|33638.2|33639.5|33634.7|3
1650856870000|2022-04-25 03:21:10|33639|33634.2|33638|33633.2|33640|33635.2|33637.5|33632.7|2
1650856880000|2022-04-25 03:21:20|33637.5|33632.7|33638|33633.2|33638.5|33633.7|33635.5|33630.7|2
1650856890000|2022-04-25 03:21:30|33637.5|33632.7|33638.5|33633.7|33638.5|33633.7|33636.5|33631.7|1
1650856900000|2022-04-25 03:21:40|33638|33633.2|33638|33633.2|33643.5|33638.7|33638|33633.2|10
1650856910000|2022-04-25 03:21:50|33637.5|33632.7|33635|33630.2|33638|33633.2|33634.5|33629.7|4
1650856920000|2022-04-25 03:22:00|33635.5|33630.7|33635|33630.2|33635.5|33630.7|33633.5|33628.7|11
1650856930000|2022-04-25 03:22:10|33634.5|33629.7|33632.5|33627.7|33635|33630.2|33632.5|33627.7|4
1650856940000|2022-04-25 03:22:20|33633|33628.2|33634.5|33629.7|33636|33631.2|33633|33628.2|3
1650856950000|2022-04-25 03:22:30|33633.5|33628.7|33633.5|33628.7|33634|33629.2|33632.5|33627.7|22
1650856960000|2022-04-25 03:22:40|33634|33629.2|33637|33632.2|33637|33632.2|33633.5|33628.7|2
1650856970000|2022-04-25 03:22:50|33636.5|33631.7|33632.5|33627.7|33636.5|33631.7|33631.5|33626.7|9
1650856980000|2022-04-25 03:23:00|33633|33628.2|33638|33633.2|33638.5|33633.7|33632.5|33627.7|6
1650856990000|2022-04-25 03:23:10|33638.5|33633.7|33640.5|33635.7|33641|33636.2|33637.5|33632.7|2
1650857000000|2022-04-25 03:23:20|33640|33635.2|33653|33648.2|33653.5|33648.7|33640|33635.2|29
1650857010000|2022-04-25 03:23:30|33653.5|33648.7|33649|33644.2|33653.5|33648.7|33647|33642.2|9
1650857020000|2022-04-25 03:23:40|33650|33645.2|33647.5|33642.7|33650|33645.2|33647.5|33642.7|4
1650857030000|2022-04-25 03:23:50|33647|33642.2|33648|33643.2|33649.5|33644.7|33646.5|33641.7|11
1650857040000|2022-04-25 03:24:00|33648.5|33643.7|33647|33642.2|33649|33644.2|33646|33641.2|7
1650857050000|2022-04-25 03:24:10|33647.5|33642.7|33644.5|33639.7|33647.5|33642.7|33644.5|33639.7|4
1650857060000|2022-04-25 03:24:20|33645|33640.2|33647|33642.2|33649|33644.2|33644.5|33639.7|30
1650857070000|2022-04-25 03:24:30|33647.5|33642.7|33650|33645.2|33650|33645.2|33647.5|33642.7|3
1650857080000|2022-04-25 03:24:40|33650.5|33645.7|33646|33641.2|33650.5|33645.7|33644.5|33639.7|2
1650857090000|2022-04-25 03:24:50|33646.5|33641.7|33644.5|33639.7|33647|33642.2|33644.5|33639.7|1
1650857100000|2022-04-25 03:25:00|33644|33639.2|33641.5|33636.7|33645|33640.2|33641.5|33636.7|2
1650857110000|2022-04-25 03:25:10|33642|33637.2|33637.5|33632.7|33642|33637.2|33637.5|33632.7|11
1650857120000|2022-04-25 03:25:20|33638|33633.2|33634.5|33629.7|33638|33633.2|33634.5|33629.7|1
1650857130000|2022-04-25 03:25:30|33634|33629.2|33634.5|33629.7|33634.5|33629.7|33633.5|33628.7|0
1650857140000|2022-04-25 03:25:40|33633.5|33628.7|33635|33630.2|33637|33632.2|33633.5|33628.7|10
1650857150000|2022-04-25 03:25:50|33635.5|33630.7|33635.5|33630.7|33636|33631.2|33634|33629.2|4
1650857160000|2022-04-25 03:26:00|33636|33631.2|33634|33629.2|33636.5|33631.7|33633.5|33628.7|8
1650857170000|2022-04-25 03:26:10|33633.5|33628.7|33635|33630.2|33635.5|33630.7|33633.5|33628.7|17
1650857180000|2022-04-25 03:26:20|33634|33629.2|33634|33629.2|33635.5|33630.7|33633.5|33628.7|9
1650857190000|2022-04-25 03:26:30|33634.5|33629.7|33640.5|33635.7|33640.5|33635.7|33634.5|33629.7|7
1650857200000|2022-04-25 03:26:40|33641|33636.2|33637.5|33632.7|33641|33636.2|33637.5|33632.7|2
1650857210000|2022-04-25 03:26:50|33638|33633.2|33636|33631.2|33638.5|33633.7|33635|33630.2|4
1650857220000|2022-04-25 03:27:00|33635.5|33630.7|33634.5|33629.7|33635.5|33630.7|33634|33629.2|0
1650857230000|2022-04-25 03:27:10|33634|33629.2|33633|33628.2|33634.5|33629.7|33632.5|33627.7|4
1650857240000|2022-04-25 03:27:20|33634|33629.2|33634.5|33629.7|33634.5|33629.7|33631.5|33626.7|11
1650857250000|2022-04-25 03:27:30|33634|33629.2|33633|33628.2|33634|33629.2|33632.5|33627.7|6
1650857260000|2022-04-25 03:27:40|33632.5|33627.7|33632.5|33627.7|33633.5|33628.7|33631.5|33626.7|0
1650857270000|2022-04-25 03:27:50|33633|33628.2|33633|33628.2|33634.5|33629.7|33632.5|33627.7|3
1650857280000|2022-04-25 03:28:00|33632.5|33627.7|33634|33629.2|33634.5|33629.7|33631.5|33626.7|0
1650857290000|2022-04-25 03:28:10|33633.5|33628.7|33640.5|33635.7|33640.5|33635.7|33633.5|33628.7|10
1650857300000|2022-04-25 03:28:20|33639|33634.2|33639.5|33634.7|33639.5|33634.7|33638.5|33633.7|4
1650857310000|2022-04-25 03:28:30|33639|33634.2|33639.5|33634.7|33640|33635.2|33639|33634.2|0
1650857320000|2022-04-25 03:28:40|33640|33635.2|33638.5|33633.7|33640|33635.2|33638.5|33633.7|4
1650857330000|2022-04-25 03:28:50|33639|33634.2|33637.5|33632.7|33639|33634.2|33636.5|33631.7|2
1650857340000|2022-04-25 03:29:00|33638|33633.2|33633|33628.2|33638.5|33633.7|33632.5|33627.7|2
1650857350000|2022-04-25 03:29:10|33633.5|33628.7|33633|33628.2|33634|33629.2|33632.5|33627.7|1
1650857360000|2022-04-25 03:29:20|33632.5|33627.7|33633.5|33628.7|33633.5|33628.7|33632.5|33627.7|0
1650857370000|2022-04-25 03:29:30|33634|33629.2|33634|33629.2|33634.5|33629.7|33633.5|33628.7|1
1650857380000|2022-04-25 03:29:40|33633|33628.2|33633.5|33628.7|33634|33629.2|33633|33628.2|1
1650857390000|2022-04-25 03:29:50|33634|33629.2|33633.5|33628.7|33634|33629.2|33632.5|33627.7|0
1650857400000|2022-04-25 03:30:00|33632|33627.2|33632.5|33627.7|33634.5|33629.7|33631.5|33626.7|19
1650857410000|2022-04-25 03:30:10|33632|33627.2|33633|33628.2|33633.5|33628.7|33631.5|33626.7|5
1650857420000|2022-04-25 03:30:20|33632.5|33627.7|33633|33628.2|33634|33629.2|33632.5|33627.7|4
1650857430000|2022-04-25 03:30:30|33633.5|33628.7|33636|33631.2|33636|33631.2|33632.5|33627.7|8
1650857440000|2022-04-25 03:30:40|33636.5|33631.7|33638.5|33633.7|33640.5|33635.7|33636.5|33631.7|10
1650857450000|2022-04-25 03:30:50|33639|33634.2|33637|33632.2|33639.5|33634.7|33636.5|33631.7|5
1650857460000|2022-04-25 03:31:00|33636.5|33631.7|33635.5|33630.7|33637|33632.2|33633.5|33628.7|3
1650857470000|2022-04-25 03:31:10|33635|33630.2|33634|33629.2|33635.5|33630.7|33633.5|33628.7|2
1650857480000|2022-04-25 03:31:20|33633.5|33628.7|33633|33628.2|33634|33629.2|33632.5|33627.7|5
1650857490000|2022-04-25 03:31:30|33632.5|33627.7|33631|33626.2|33632.5|33627.7|33630|33625.2|4
1650857500000|2022-04-25 03:31:40|33631.5|33626.7|33629.5|33624.7|33631.5|33626.7|33629.5|33624.7|2
1650857510000|2022-04-25 03:31:50|33629|33624.2|33628.5|33623.7|33629|33624.2|33626.5|33621.7|4
1650857520000|2022-04-25 03:32:00|33629|33624.2|33627|33622.2|33629|33624.2|33626.5|33621.7|2
1650857530000|2022-04-25 03:32:10|33626.5|33621.7|33626.5|33621.7|33628.5|33623.7|33626.5|33621.7|0
1650857540000|2022-04-25 03:32:20|33627|33622.2|33624.5|33619.7|33627|33622.2|33624.5|33619.7|6
1650857550000|2022-04-25 03:32:30|33624|33619.2|33623.5|33618.7|33624.5|33619.7|33623|33618.2|7
1650857560000|2022-04-25 03:32:40|33623|33618.2|33625.5|33620.7|33626|33621.2|33622.5|33617.7|6
1650857570000|2022-04-25 03:32:50|33626|33621.2|33623|33618.2|33626.5|33621.7|33623|33618.2|1
1650857580000|2022-04-25 03:33:00|33622.5|33617.7|33624|33619.2|33624|33619.2|33622|33617.2|3
1650857590000|2022-04-25 03:33:10|33625.5|33620.7|33625|33620.2|33627|33622.2|33625|33620.2|7
1650857600000|2022-04-25 03:33:20|33625.5|33620.7|33625|33620.2|33625.5|33620.7|33624.5|33619.7|1
1650857610000|2022-04-25 03:33:30|33625.5|33620.7|33628|33623.2|33628.5|33623.7|33625.5|33620.7|1
1650857620000|2022-04-25 03:33:40|33627.5|33622.7|33627|33622.2|33628|33623.2|33626.5|33621.7|1
1650857630000|2022-04-25 03:33:50|33626.5|33621.7|33629|33624.2|33629|33624.2|33626.5|33621.7|10
1650857640000|2022-04-25 03:34:00|33628.5|33623.7|33628|33623.2|33629.5|33624.7|33628|33623.2|2
1650857650000|2022-04-25 03:34:10|33628.5|33623.7|33628|33623.2|33628.5|33623.7|33627.5|33622.7|1
1650857660000|2022-04-25 03:34:20|33627.5|33622.7|33627|33622.2|33627.5|33622.7|33626.5|33621.7|2
1650857670000|2022-04-25 03:34:30|33626.5|33621.7|33625.5|33620.7|33627|33622.2|33625.5|33620.7|0
1650857680000|2022-04-25 03:34:40|33625|33620.2|33625|33620.2|33625|33620.2|33625|33620.2|0
1650857690000|2022-04-25 03:34:50|33624.5|33619.7|33624|33619.2|33625|33620.2|33624|33619.2|0
1650857700000|2022-04-25 03:35:00|33624.5|33619.7|33624.5|33619.7|33626|33621.2|33624.5|33619.7|7
1650857710000|2022-04-25 03:35:10|33625|33620.2|33625.5|33620.7|33627|33622.2|33625|33620.2|2
1650857720000|2022-04-25 03:35:20|33626|33621.2|33624|33619.2|33626|33621.2|33624|33619.2|2
1650857730000|2022-04-25 03:35:30|33625|33620.2|33624.5|33619.7|33625|33620.2|33624.5|33619.7|3
1650857740000|2022-04-25 03:35:40|33625|33620.2|33625.5|33620.7|33626.5|33621.7|33625|33620.2|0
1650857750000|2022-04-25 03:35:50|33626|33621.2|33627|33622.2|33628|33623.2|33626|33621.2|0
1650857760000|2022-04-25 03:36:00|33627.5|33622.7|33628.5|33623.7|33630|33625.2|33627.5|33622.7|5
1650857770000|2022-04-25 03:36:10|33629|33624.2|33631.5|33626.7|33632.5|33627.7|33629|33624.2|2
1650857780000|2022-04-25 03:36:20|33632|33627.2|33632.5|33627.7|33632.5|33627.7|33632|33627.2|1
1650857790000|2022-04-25 03:36:30|33631.5|33626.7|33628.5|33623.7|33631.5|33626.7|33628|33623.2|15
1650857800000|2022-04-25 03:36:40|33629|33624.2|33628.5|33623.7|33629|33624.2|33628|33623.2|1
1650857810000|2022-04-25 03:36:50|33629|33624.2|33628.5|33623.7|33630.5|33625.7|33628.5|33623.7|4
1650857820000|2022-04-25 03:37:00|33629|33624.2|33629|33624.2|33629.5|33624.7|33628.5|33623.7|0
1650857830000|2022-04-25 03:37:10|33629.5|33624.7|33630|33625.2|33630.5|33625.7|33628.5|33623.7|3
1650857840000|2022-04-25 03:37:20|33629.5|33624.7|33627.5|33622.7|33629.5|33624.7|33627.5|33622.7|6
1650857850000|2022-04-25 03:37:30|33629.5|33624.7|33628.5|33623.7|33629.5|33624.7|33628|33623.2|2
1650857860000|2022-04-25 03:37:40|33628|33623.2|33625.5|33620.7|33628|33623.2|33625|33620.2|1
1650857870000|2022-04-25 03:37:50|33625|33620.2|33625|33620.2|33625.5|33620.7|33623.5|33618.7|2
1650857880000|2022-04-25 03:38:00|33625.5|33620.7|33624.5|33619.7|33625.5|33620.7|33624|33619.2|3
1650857890000|2022-04-25 03:38:10|33624|33619.2|33622.5|33617.7|33624|33619.2|33622.5|33617.7|3
1650857900000|2022-04-25 03:38:20|33622|33617.2|33624|33619.2|33624.5|33619.7|33622|33617.2|4
1650857910000|2022-04-25 03:38:30|33624.5|33619.7|33625|33620.2|33625.5|33620.7|33623.5|33618.7|3
1650857920000|2022-04-25 03:38:40|33624.5|33619.7|33622|33617.2|33624.5|33619.7|33622|33617.2|3
1650857930000|2022-04-25 03:38:50|33621.5|33616.7|33621.5|33616.7|33622.5|33617.7|33620.5|33615.7|7
1650857940000|2022-04-25 03:39:00|33622|33617.2|33621.5|33616.7|33622|33617.2|33621.5|33616.7|1
1650857950000|2022-04-25 03:39:10|33622|33617.2|33621.5|33616.7|33622|33617.2|33621|33616.2|0
1650857970000|2022-04-25 03:39:30|33622.5|33617.7|33621.5|33616.7|33622.5|33617.7|33621.5|33616.7|1
1650857980000|2022-04-25 03:39:40|33621|33616.2|33621.5|33616.7|33621.5|33616.7|33620|33615.2|3
1650857990000|2022-04-25 03:39:50|33621|33616.2|33621|33616.2|33621.5|33616.7|33620.5|33615.7|1
1650858000000|2022-04-25 03:40:00|33620.5|33615.7|33622|33617.2|33622|33617.2|33620.5|33615.7|0
1650858010000|2022-04-25 03:40:10|33622.5|33617.7|33621.5|33616.7|33622.5|33617.7|33621|33616.2|1
1650858030000|2022-04-25 03:40:30|33621|33616.2|33621|33616.2|33621|33616.2|33620.5|33615.7|5
1650858040000|2022-04-25 03:40:40|33620.5|33615.7|33623|33618.2|33623|33618.2|33620.5|33615.7|2
1650858050000|2022-04-25 03:40:50|33622.5|33617.7|33622|33617.2|33622.5|33617.7|33621.5|33616.7|0
1650858060000|2022-04-25 03:41:00|33621.5|33616.7|33624.5|33619.7|33624.5|33619.7|33621|33616.2|1
1650858070000|2022-04-25 03:41:10|33624|33619.2|33625|33620.2|33625|33620.2|33623.5|33618.7|1
1650858080000|2022-04-25 03:41:20|33625.5|33620.7|33627|33622.2|33628.5|33623.7|33625.5|33620.7|8
1650858090000|2022-04-25 03:41:30|33626.5|33621.7|33628|33623.2|33628.5|33623.7|33626.5|33621.7|0
1650858100000|2022-04-25 03:41:40|33628.5|33623.7|33628|33623.2|33629|33624.2|33627.5|33622.7|0
1650858110000|2022-04-25 03:41:50|33628.5|33623.7|33630|33625.2|33631.5|33626.7|33628|33623.2|5
1650858120000|2022-04-25 03:42:00|33631|33626.2|33630|33625.2|33631.5|33626.7|33629.5|33624.7|7
1650858130000|2022-04-25 03:42:10|33630.5|33625.7|33630|33625.2|33630.5|33625.7|33630|33625.2|0
1650858140000|2022-04-25 03:42:20|33630.5|33625.7|33632|33627.2|33632.5|33627.7|33630.5|33625.7|0
1650858150000|2022-04-25 03:42:30|33632.5|33627.7|33634|33629.2|33634.5|33629.7|33632.5|33627.7|0
1650858160000|2022-04-25 03:42:40|33634.5|33629.7|33637.5|33632.7|33638|33633.2|33634.5|33629.7|3
1650858170000|2022-04-25 03:42:50|33638|33633.2|33639.5|33634.7|33639.5|33634.7|33637.5|33632.7|4
1650858180000|2022-04-25 03:43:00|33640|33635.2|33634.5|33629.7|33640|33635.2|33634.5|33629.7|6
1650858190000|2022-04-25 03:43:10|33635|33630.2|33633|33628.2|33635|33630.2|33633|33628.2|1
1650858200000|2022-04-25 03:43:20|33633.5|33628.7|33639.5|33634.7|33639.5|33634.7|33633.5|33628.7|4
1650858210000|2022-04-25 03:43:30|33640|33635.2|33644.5|33639.7|33646.5|33641.7|33640|33635.2|15
1650858220000|2022-04-25 03:43:40|33644|33639.2|33645|33640.2|33645.5|33640.7|33642.5|33637.7|6
1650858230000|2022-04-25 03:43:50|33644.5|33639.7|33644.5|33639.7|33645.5|33640.7|33644|33639.2|1
1650858240000|2022-04-25 03:44:00|33644|33639.2|33645.5|33640.7|33646|33641.2|33644|33639.2|4
1650858250000|2022-04-25 03:44:10|33644|33639.2|33646|33641.2|33646|33641.2|33644|33639.2|3
1650858260000|2022-04-25 03:44:20|33646.5|33641.7|33644|33639.2|33648.5|33643.7|33643.5|33638.7|1
1650858270000|2022-04-25 03:44:30|33643.5|33638.7|33640|33635.2|33643.5|33638.7|33640|33635.2|3
1650858280000|2022-04-25 03:44:40|33641|33636.2|33640.5|33635.7|33641|33636.2|33639.5|33634.7|0
1650858290000|2022-04-25 03:44:50|33640|33635.2|33643|33638.2|33643|33638.2|33640|33635.2|1
1650858300000|2022-04-25 03:45:00|33642.5|33637.7|33642|33637.2|33643|33638.2|33642|33637.2|1
1650858310000|2022-04-25 03:45:10|33643|33638.2|33640|33635.2|33643|33638.2|33640|33635.2|6
1650858320000|2022-04-25 03:45:20|33640.5|33635.7|33634|33629.2|33640.5|33635.7|33634|33629.2|6
1650858330000|2022-04-25 03:45:30|33633.5|33628.7|33633|33628.2|33634|33629.2|33633|33628.2|1
1650858340000|2022-04-25 03:45:40|33632.5|33627.7|33637.5|33632.7|33637.5|33632.7|33632.5|33627.7|2
1650858350000|2022-04-25 03:45:50|33637|33632.2|33637.5|33632.7|33639|33634.2|33634.5|33629.7|11
1650858360000|2022-04-25 03:46:00|33637|33632.2|33637|33632.2|33637.5|33632.7|33636|33631.2|0
1650858370000|2022-04-25 03:46:10|33636.5|33631.7|33638|33633.2|33638|33633.2|33635|33630.2|2
1650858380000|2022-04-25 03:46:20|33637.5|33632.7|33639.5|33634.7|33639.5|33634.7|33636.5|33631.7|1
1650858390000|2022-04-25 03:46:30|33639|33634.2|33639.5|33634.7|33640.5|33635.7|33639|33634.2|1
1650858400000|2022-04-25 03:46:40|33640|33635.2|33642|33637.2|33642|33637.2|33640|33635.2|1
1650858410000|2022-04-25 03:46:50|33642.5|33637.7|33643|33638.2|33644|33639.2|33642|33637.2|0
1650858420000|2022-04-25 03:47:00|33643.5|33638.7|33645.5|33640.7|33646|33641.2|33642|33637.2|4
1650858430000|2022-04-25 03:47:10|33646|33641.2|33647|33642.2|33648|33643.2|33645.5|33640.7|3
1650858440000|2022-04-25 03:47:20|33646.5|33641.7|33649|33644.2|33649|33644.2|33646.5|33641.7|2
1650858450000|2022-04-25 03:47:30|33648.5|33643.7|33645.5|33640.7|33649.5|33644.7|33645.5|33640.7|4
1650858460000|2022-04-25 03:47:40|33646|33641.2|33648.5|33643.7|33649.5|33644.7|33645.5|33640.7|5
1650858470000|2022-04-25 03:47:50|33648|33643.2|33647.5|33642.7|33648|33643.2|33647.5|33642.7|0
1650858480000|2022-04-25 03:48:00|33648|33643.2|33648.5|33643.7|33648.5|33643.7|33648|33643.2|3
1650858490000|2022-04-25 03:48:10|33648|33643.2|33648.5|33643.7|33648.5|33643.7|33648|33643.2|0
1650858500000|2022-04-25 03:48:20|33649|33644.2|33648|33643.2|33649.5|33644.7|33648|33643.2|3
1650858510000|2022-04-25 03:48:30|33648.5|33643.7|33650|33645.2|33650.5|33645.7|33648.5|33643.7|3
1650858520000|2022-04-25 03:48:40|33650.5|33645.7|33655.5|33650.7|33656|33651.2|33650.5|33645.7|19
1650858530000|2022-04-25 03:48:50|33656|33651.2|33654.5|33649.7|33656|33651.2|33651.5|33646.7|6
1650858540000|2022-04-25 03:49:00|33654|33649.2|33659.5|33654.7|33663|33658.2|33654|33649.2|44
1650858550000|2022-04-25 03:49:10|33660|33655.2|33662.5|33657.7|33662.5|33657.7|33657.5|33652.7|17
1650858560000|2022-04-25 03:49:20|33662|33657.2|33657|33652.2|33663.5|33658.7|33657|33652.2|16
1650858570000|2022-04-25 03:49:30|33656.5|33651.7|33659.5|33654.7|33659.5|33654.7|33655.5|33650.7|3
1650858580000|2022-04-25 03:49:40|33659|33654.2|33658|33653.2|33659|33654.2|33657.5|33652.7|1
1650858590000|2022-04-25 03:49:50|33658.5|33653.7|33658|33653.2|33660|33655.2|33658|33653.2|5
1650858600000|2022-04-25 03:50:00|33658.5|33653.7|33657|33652.2|33659|33654.2|33657|33652.2|1
1650858610000|2022-04-25 03:50:10|33656.5|33651.7|33655.5|33650.7|33656.5|33651.7|33655|33650.2|1
1650858620000|2022-04-25 03:50:20|33656.5|33651.7|33656|33651.2|33656.5|33651.7|33656|33651.2|1
1650858630000|2022-04-25 03:50:30|33655.5|33650.7|33655.5|33650.7|33656|33651.2|33655|33650.2|0
1650858640000|2022-04-25 03:50:40|33656|33651.2|33655|33650.2|33657|33652.2|33654|33649.2|1
1650858650000|2022-04-25 03:50:50|33655.5|33650.7|33651.5|33646.7|33655.5|33650.7|33651.5|33646.7|5
1650858660000|2022-04-25 03:51:00|33651|33646.2|33650.5|33645.7|33654|33649.2|33650.5|33645.7|8
1650858670000|2022-04-25 03:51:10|33650|33645.2|33653|33648.2|33653.5|33648.7|33649.5|33644.7|3
1650858680000|2022-04-25 03:51:20|33652.5|33647.7|33655.5|33650.7|33657.5|33652.7|33652.5|33647.7|6
1650858690000|2022-04-25 03:51:30|33655|33650.2|33652.5|33647.7|33656|33651.2|33651.5|33646.7|3
1650858700000|2022-04-25 03:51:40|33652|33647.2|33653|33648.2|33653.5|33648.7|33651.5|33646.7|4
1650858710000|2022-04-25 03:51:50|33653.5|33648.7|33654|33649.2|33654|33649.2|33651.5|33646.7|4
1650858720000|2022-04-25 03:52:00|33653.5|33648.7|33652|33647.2|33653.5|33648.7|33651.5|33646.7|0
1650858730000|2022-04-25 03:52:10|33652.5|33647.7|33653|33648.2|33654|33649.2|33652.5|33647.7|0
1650858740000|2022-04-25 03:52:20|33652.5|33647.7|33652|33647.2|33653.5|33648.7|33651.5|33646.7|0
1650858750000|2022-04-25 03:52:30|33651.5|33646.7|33649.5|33644.7|33651.5|33646.7|33649.5|33644.7|0
1650858760000|2022-04-25 03:52:40|33650|33645.2|33648|33643.2|33650|33645.2|33647|33642.2|1
1650858770000|2022-04-25 03:52:50|33648.5|33643.7|33649.5|33644.7|33650.5|33645.7|33648.5|33643.7|0
1650858780000|2022-04-25 03:53:00|33649|33644.2|33649.5|33644.7|33650.5|33645.7|33649|33644.2|2
1650858790000|2022-04-25 03:53:10|33649|33644.2|33651|33646.2|33652.5|33647.7|33649|33644.2|2
1650858800000|2022-04-25 03:53:20|33651.5|33646.7|33652.5|33647.7|33652.5|33647.7|33650.5|33645.7|0
1650858810000|2022-04-25 03:53:30|33653|33648.2|33654|33649.2|33656.5|33651.7|33652.5|33647.7|2
1650858820000|2022-04-25 03:53:40|33653.5|33648.7|33654|33649.2|33655|33650.2|33653.5|33648.7|1
1650858830000|2022-04-25 03:53:50|33653.5|33648.7|33654.5|33649.7|33654.5|33649.7|33653.5|33648.7|1
1650858840000|2022-04-25 03:54:00|33654|33649.2|33651.5|33646.7|33654|33649.2|33651.5|33646.7|3
1650858850000|2022-04-25 03:54:10|33654.5|33649.7|33654.5|33649.7|33655|33650.2|33653|33648.2|14
1650858860000|2022-04-25 03:54:20|33654|33649.2|33657.5|33652.7|33658.5|33653.7|33654|33649.2|6
1650858870000|2022-04-25 03:54:30|33658|33653.2|33660|33655.2|33661|33656.2|33658|33653.2|9
1650858880000|2022-04-25 03:54:40|33657.5|33652.7|33659|33654.2|33659|33654.2|33656.5|33651.7|3
1650858890000|2022-04-25 03:54:50|33658.5|33653.7|33658|33653.2|33658.5|33653.7|33658|33653.2|0
1650858900000|2022-04-25 03:55:00|33657.5|33652.7|33654|33649.2|33658|33653.2|33653.5|33648.7|3
1650858910000|2022-04-25 03:55:10|33654.5|33649.7|33653.5|33648.7|33654.5|33649.7|33653.5|33648.7|0
1650858920000|2022-04-25 03:55:20|33653|33648.2|33650|33645.2|33653|33648.2|33649|33644.2|8
1650858930000|2022-04-25 03:55:30|33649.5|33644.7|33649.5|33644.7|33650.5|33645.7|33649.5|33644.7|0
1650858940000|2022-04-25 03:55:40|33650|33645.2|33646|33641.2|33650|33645.2|33645.5|33640.7|12
1650858950000|2022-04-25 03:55:50|33645|33640.2|33644.5|33639.7|33646.5|33641.7|33644.5|33639.7|3
1650858960000|2022-04-25 03:56:00|33644|33639.2|33644|33639.2|33644.5|33639.7|33642|33637.2|6
1650858970000|2022-04-25 03:56:10|33643.5|33638.7|33641|33636.2|33644|33639.2|33641|33636.2|3
1650858980000|2022-04-25 03:56:20|33640.5|33635.7|33638.5|33633.7|33640.5|33635.7|33638.5|33633.7|27
1650858990000|2022-04-25 03:56:30|33639|33634.2|33638.5|33633.7|33639.5|33634.7|33637|33632.2|10
1650859000000|2022-04-25 03:56:40|33638|33633.2|33630.5|33625.7|33638|33633.2|33630|33625.2|18
1650859010000|2022-04-25 03:56:50|33630|33625.2|33632|33627.2|33633.5|33628.7|33630|33625.2|9
1650859020000|2022-04-25 03:57:00|33632.5|33627.7|33635.5|33630.7|33637.5|33632.7|33632.5|33627.7|5
1650859030000|2022-04-25 03:57:10|33635|33630.2|33636.5|33631.7|33637|33632.2|33635|33630.2|3
1650859040000|2022-04-25 03:57:20|33637|33632.2|33638|33633.2|33639|33634.2|33636.5|33631.7|4
1650859050000|2022-04-25 03:57:30|33637.5|33632.7|33638|33633.2|33638.5|33633.7|33637.5|33632.7|1
1650859060000|2022-04-25 03:57:40|33637.5|33632.7|33632.5|33627.7|33638|33633.2|33631|33626.2|12
1650859070000|2022-04-25 03:57:50|33632|33627.2|33630.5|33625.7|33632.5|33627.7|33629.5|33624.7|12
1650859080000|2022-04-25 03:58:00|33630|33625.2|33631.5|33626.7|33632|33627.2|33630|33625.2|7
1650859090000|2022-04-25 03:58:10|33633|33628.2|33632.5|33627.7|33633.5|33628.7|33632.5|33627.7|9
1650859100000|2022-04-25 03:58:20|33629.5|33624.7|33631|33626.2|33632|33627.2|33629.5|33624.7|5
1650859110000|2022-04-25 03:58:30|33631.5|33626.7|33633|33628.2|33633|33628.2|33631.5|33626.7|2
1650859120000|2022-04-25 03:58:40|33632.5|33627.7|33631.5|33626.7|33633|33628.2|33631|33626.2|1
1650859130000|2022-04-25 03:58:50|33631|33626.2|33630.5|33625.7|33631|33626.2|33629|33624.2|1
1650859140000|2022-04-25 03:59:00|33630|33625.2|33632.5|33627.7|33632.5|33627.7|33630|33625.2|2
1650859150000|2022-04-25 03:59:10|33633|33628.2|33634|33629.2|33634|33629.2|33632.5|33627.7|2
1650859160000|2022-04-25 03:59:20|33634.5|33629.7|33633|33628.2|33634.5|33629.7|33632.5|33627.7|0
1650859170000|2022-04-25 03:59:30|33632.5|33627.7|33631|33626.2|33632.5|33627.7|33630.5|33625.7|1
1650859180000|2022-04-25 03:59:40|33631.5|33626.7|33631|33626.2|33631.5|33626.7|33630.5|33625.7|0
1650859190000|2022-04-25 03:59:50|33631.5|33626.7|33631|33626.2|33632|33627.2|33630.5|33625.7|0
1650859200000|2022-04-25 04:00:00|33630.5|33625.7|33629|33624.2|33631|33626.2|33629|33624.2|3
1650859210000|2022-04-25 04:00:10|33628.5|33623.7|33629|33624.2|33629|33624.2|33628.5|33623.7|1
1650859220000|2022-04-25 04:00:20|33629.5|33624.7|33635|33630.2|33635.5|33630.7|33629.5|33624.7|12
1650859230000|2022-04-25 04:00:30|33635.5|33630.7|33635|33630.2|33635.5|33630.7|33634.5|33629.7|12
1650859240000|2022-04-25 04:00:40|33635.5|33630.7|33635|33630.2|33636|33631.2|33635|33630.2|1
1650859250000|2022-04-25 04:00:50|33634.5|33629.7|33633|33628.2|33634.5|33629.7|33632.5|33627.7|1
1650859260000|2022-04-25 04:01:00|33632.5|33627.7|33634|33629.2|33634.5|33629.7|33632.5|33627.7|6
1650859270000|2022-04-25 04:01:10|33633.5|33628.7|33633.5|33628.7|33634|33629.2|33633|33628.2|0
1650859280000|2022-04-25 04:01:20|33633|33628.2|33633.5|33628.7|33634|33629.2|33633|33628.2|0
1650859290000|2022-04-25 04:01:30|33634|33629.2|33634|33629.2|33634.5|33629.7|33633|33628.2|4
1650859300000|2022-04-25 04:01:40|33633.5|33628.7|33633|33628.2|33634.5|33629.7|33633|33628.2|0
1650859310000|2022-04-25 04:01:50|33632.5|33627.7|33633|33628.2|33634|33629.2|33632.5|33627.7|6
1650859320000|2022-04-25 04:02:00|||||||||1
1650859330000|2022-04-25 04:02:10|33633.5|33628.7|33633.5|33628.7|33635.5|33630.7|33633.5|33628.7|5
1650859340000|2022-04-25 04:02:20|33633|33628.2|33633.5|33628.7|33634|33629.2|33633|33628.2|1
1650859350000|2022-04-25 04:02:30|33634.5|33629.7|33634.5|33629.7|33634.5|33629.7|33634.5|33629.7|2
1650859360000|2022-04-25 04:02:40|33634|33629.2|33633.5|33628.7|33634.5|33629.7|33633.5|33628.7|4
1650859370000|2022-04-25 04:02:50|33634|33629.2|33633.5|33628.7|33634|33629.2|33633.5|33628.7|1
1650859380000|2022-04-25 04:03:00|33633|33628.2|33633|33628.2|33633|33628.2|33632.5|33627.7|3
1650859390000|2022-04-25 04:03:10|33632.5|33627.7|33631.5|33626.7|33632.5|33627.7|33631|33626.2|5
1650859400000|2022-04-25 04:03:20|33633|33628.2|33633.5|33628.7|33633.5|33628.7|33632.5|33627.7|2
1650859410000|2022-04-25 04:03:30|33633|33628.2|33632.5|33627.7|33633|33628.2|33632.5|33627.7|0
1650859420000|2022-04-25 04:03:40|33633|33628.2|33632.5|33627.7|33633|33628.2|33632.5|33627.7|0
1650859430000|2022-04-25 04:03:50|33632|33627.2|33632.5|33627.7|33632.5|33627.7|33632|33627.2|5
1650859440000|2022-04-25 04:04:00|33633|33628.2|33632.5|33627.7|33633.5|33628.7|33632|33627.2|3
1650859450000|2022-04-25 04:04:10|33634.5|33629.7|33634.5|33629.7|33635.5|33630.7|33633|33628.2|18
1650859460000|2022-04-25 04:04:20|33635|33630.2|33636.5|33631.7|33636.5|33631.7|33635|33630.2|1
1650859470000|2022-04-25 04:04:30|33636|33631.2|33636.5|33631.7|33637.5|33632.7|33635.5|33630.7|2
1650859480000|2022-04-25 04:04:40|33637|33632.2|33637.5|33632.7|33637.5|33632.7|33636.5|33631.7|1
1650859490000|2022-04-25 04:04:50|33637|33632.2|33636|33631.2|33637|33632.2|33636|33631.2|2
1650859500000|2022-04-25 04:05:00|33635.5|33630.7|33636|33631.2|33636.5|33631.7|33635|33630.2|2
1650859510000|2022-04-25 04:05:10|33635.5|33630.7|33635|33630.2|33636.5|33631.7|33635|33630.2|5
1650859520000|2022-04-25 04:05:20|33634.5|33629.7|33634.5|33629.7|33634.5|33629.7|33633.5|33628.7|1
1650859530000|2022-04-25 04:05:30|33634|33629.2|33632|33627.2|33634.5|33629.7|33631.5|33626.7|4
1650859540000|2022-04-25 04:05:40|33632.5|33627.7|33628|33623.2|33632.5|33627.7|33624.5|33619.7|43
1650859550000|2022-04-25 04:05:50|33628.5|33623.7|33626|33621.2|33628.5|33623.7|33626|33621.2|2
1650859560000|2022-04-25 04:06:00|33626.5|33621.7|33628|33623.2|33629.5|33624.7|33626.5|33621.7|7
1650859570000|2022-04-25 04:06:10|33628.5|33623.7|33623.5|33618.7|33629.5|33624.7|33623.5|33618.7|41
1650859580000|2022-04-25 04:06:20|33624|33619.2|33624.5|33619.7|33625|33620.2|33623.5|33618.7|2
1650859590000|2022-04-25 04:06:30|33624|33619.2|33623.5|33618.7|33624.5|33619.7|33622.5|33617.7|1
1650859600000|2022-04-25 04:06:40|33624.5|33619.7|33625|33620.2|33625|33620.2|33624|33619.2|5
1650859610000|2022-04-25 04:06:50|33625.5|33620.7|33625.5|33620.7|33625.5|33620.7|33624.5|33619.7|3
1650859620000|2022-04-25 04:07:00|33625|33620.2|33628.5|33623.7|33628.5|33623.7|33625|33620.2|4
1650859630000|2022-04-25 04:07:10|33629|33624.2|33631.5|33626.7|33632|33627.2|33629|33624.2|0
1650859640000|2022-04-25 04:07:20|33632|33627.2|33626.5|33621.7|33632.5|33627.7|33626.5|33621.7|11
1650859650000|2022-04-25 04:07:30|33627|33622.2|33625|33620.2|33627.5|33622.7|33624.5|33619.7|4
1650859660000|2022-04-25 04:07:40|33625.5|33620.7|33623.5|33618.7|33625.5|33620.7|33623.5|33618.7|1
1650859670000|2022-04-25 04:07:50|33623|33618.2|33623|33618.2|33624|33619.2|33622|33617.2|4
1650859680000|2022-04-25 04:08:00|33622.5|33617.7|33623|33618.2|33625.5|33620.7|33622.5|33617.7|6
1650859690000|2022-04-25 04:08:10|33622.5|33617.7|33622|33617.2|33623|33618.2|33622|33617.2|1
1650859700000|2022-04-25 04:08:20|33622.5|33617.7|33621.5|33616.7|33622.5|33617.7|33621.5|33616.7|2
1650859710000|2022-04-25 04:08:30|33622|33617.2|33623|33618.2|33623|33618.2|33622|33617.2|3
1650859720000|2022-04-25 04:08:40|33624.5|33619.7|33624.5|33619.7|33624.5|33619.7|33623.5|33618.7|6
1650859730000|2022-04-25 04:08:50|33624|33619.2|33624|33619.2|33624.5|33619.7|33624|33619.2|1
1650859740000|2022-04-25 04:09:00|33624.5|33619.7|33622.5|33617.7|33625.5|33620.7|33622.5|33617.7|6
1650859750000|2022-04-25 04:09:10|33623|33618.2|33621.5|33616.7|33623.5|33618.7|33621.5|33616.7|2
1650859760000|2022-04-25 04:09:20|33622|33617.2|33620.5|33615.7|33622|33617.2|33620.5|33615.7|6
1650859770000|2022-04-25 04:09:30|33619|33614.2|33619|33614.2|33619|33614.2|33619|33614.2|3
1650859780000|2022-04-25 04:09:40|33620|33615.2|33619.5|33614.7|33620|33615.2|33619.5|33614.7|1
1650859790000|2022-04-25 04:09:50|33620|33615.2|33621|33616.2|33621|33616.2|33619|33614.2|1
1650859800000|2022-04-25 04:10:00|33620.5|33615.7|33618.5|33613.7|33621|33616.2|33618|33613.2|4
1650859810000|2022-04-25 04:10:10|33619|33614.2|33619.5|33614.7|33620|33615.2|33618.5|33613.7|4
1650859820000|2022-04-25 04:10:20|33620|33615.2|33620|33615.2|33621|33616.2|33620|33615.2|4
1650859830000|2022-04-25 04:10:30|33620.5|33615.7|33619.5|33614.7|33620.5|33615.7|33619.5|33614.7|0
1650859840000|2022-04-25 04:10:40|33620|33615.2|33617|33612.2|33620|33615.2|33616|33611.2|5
1650859850000|2022-04-25 04:10:50|33616.5|33611.7|33615|33610.2|33616.5|33611.7|33613.5|33608.7|9
1650859860000|2022-04-25 04:11:00|33614.5|33609.7|33616.5|33611.7|33616.5|33611.7|33614|33609.2|0
1650859870000|2022-04-25 04:11:10|33616|33611.2|33616|33611.2|33616|33611.2|33614.5|33609.7|3
1650859880000|2022-04-25 04:11:20|33615.5|33610.7|33617|33612.2|33617.5|33612.7|33615.5|33610.7|1
1650859890000|2022-04-25 04:11:30|33618|33613.2|33618|33613.2|33618|33613.2|33617.5|33612.7|1
1650859900000|2022-04-25 04:11:40|33617.5|33612.7|33620|33615.2|33620|33615.2|33617.5|33612.7|0
1650859910000|2022-04-25 04:11:50|33619.5|33614.7|33619.5|33614.7|33619.5|33614.7|33619.5|33614.7|0
1650859920000|2022-04-25 04:12:00|33619|33614.2|33619|33614.2|33619|33614.2|33617.5|33612.7|1
1650859930000|2022-04-25 04:12:10|33618.5|33613.7|33617.5|33612.7|33619|33614.2|33617.5|33612.7|0
1650859940000|2022-04-25 04:12:20|33616.5|33611.7|33617|33612.2|33617|33612.2|33616.5|33611.7|0
1650859950000|2022-04-25 04:12:30|33618|33613.2|33616|33611.2|33618|33613.2|33616|33611.2|0
1650859960000|2022-04-25 04:12:40|33616.5|33611.7|33616|33611.2|33616.5|33611.7|33616|33611.2|0
1650859970000|2022-04-25 04:12:50|33615.5|33610.7|33615.5|33610.7|33616.5|33611.7|33614.5|33609.7|1
1650859980000|2022-04-25 04:13:00|33616|33611.2|33615|33610.2|33616|33611.2|33615|33610.2|3
1650859990000|2022-04-25 04:13:10|33614.5|33609.7|33614|33609.2|33614.5|33609.7|33608.5|33603.7|19
1650860000000|2022-04-25 04:13:20|33614.5|33609.7|33614|33609.2|33614.5|33609.7|33614|33609.2|1
1650860010000|2022-04-25 04:13:30|33613.5|33608.7|33613.5|33608.7|33613.5|33608.7|33612.5|33607.7|4
1650860020000|2022-04-25 04:13:40|33614|33609.2|33612.5|33607.7|33614|33609.2|33612.5|33607.7|4
1650860030000|2022-04-25 04:13:50|33612|33607.2|33611|33606.2|33612|33607.2|33610.5|33605.7|0
1650860040000|2022-04-25 04:14:00|33611.5|33606.7|33612|33607.2|33612.5|33607.7|33611.5|33606.7|1
1650860050000|2022-04-25 04:14:10|33612.5|33607.7|33613.5|33608.7|33613.5|33608.7|33612.5|33607.7|0
1650860060000|2022-04-25 04:14:20|33613|33608.2|33613|33608.2|33613.5|33608.7|33613|33608.2|0
1650860070000|2022-04-25 04:14:30|33613.5|33608.7|33612|33607.2|33613.5|33608.7|33611.5|33606.7|1
1650860080000|2022-04-25 04:14:40|33611.5|33606.7|33609.5|33604.7|33613|33608.2|33609.5|33604.7|14
1650860090000|2022-04-25 04:14:50|33610|33605.2|33611|33606.2|33611.5|33606.7|33610|33605.2|2
1650860100000|2022-04-25 04:15:00|33610.5|33605.7|33613.5|33608.7|33614|33609.2|33610.5|33605.7|6
1650860110000|2022-04-25 04:15:10|33613|33608.2|33613.5|33608.7|33613.5|33608.7|33612|33607.2|1
1650860120000|2022-04-25 04:15:20|33614|33609.2|33610.5|33605.7|33614|33609.2|33610.5|33605.7|3
1650860130000|2022-04-25 04:15:30|33610|33605.2|33612.5|33607.7|33612.5|33607.7|33609.5|33604.7|5
1650860140000|2022-04-25 04:15:40|33612|33607.2|33612|33607.2|33614|33609.2|33611|33606.2|15
1650860150000|2022-04-25 04:15:50|33611.5|33606.7|33612|33607.2|33612.5|33607.7|33611.5|33606.7|0
1650860160000|2022-04-25 04:16:00|33611.5|33606.7|33610.5|33605.7|33611.5|33606.7|33610.5|33605.7|2
1650860170000|2022-04-25 04:16:10|33611|33606.2|33606|33601.2|33611|33606.2|33606|33601.2|2
1650860180000|2022-04-25 04:16:20|33605.5|33600.7|33606|33601.2|33607.5|33602.7|33604|33599.2|15
1650860190000|2022-04-25 04:16:30|33605.5|33600.7|33606|33601.2|33606|33601.2|33604.5|33599.7|0
1650860200000|2022-04-25 04:16:40|33606.5|33601.7|33608.5|33603.7|33608.5|33603.7|33606.5|33601.7|2
1650860210000|2022-04-25 04:16:50|33608|33603.2|33610|33605.2|33610|33605.2|33608|33603.2|0
1650860220000|2022-04-25 04:17:00|33609.5|33604.7|33614|33609.2|33614.5|33609.7|33609.5|33604.7|2
1650860230000|2022-04-25 04:17:10|33614.5|33609.7|33613|33608.2|33614.5|33609.7|33612.5|33607.7|0
1650860240000|2022-04-25 04:17:20|33613.5|33608.7|33614.5|33609.7|33614.5|33609.7|33613.5|33608.7|4
1650860250000|2022-04-25 04:17:30|33614|33609.2|33614.5|33609.7|33614.5|33609.7|33614|33609.2|0
1650860260000|2022-04-25 04:17:40|33614|33609.2|33614.5|33609.7|33614.5|33609.7|33614|33609.2|0
1650860270000|2022-04-25 04:17:50|33615|33610.2|33614|33609.2|33615|33610.2|33613.5|33608.7|0
1650860280000|2022-04-25 04:18:00|33614.5|33609.7|33613|33608.2|33615|33610.2|33613|33608.2|2
1650860290000|2022-04-25 04:18:10|33612.5|33607.7|33611|33606.2|33612.5|33607.7|33611|33606.2|0
1650860300000|2022-04-25 04:18:20|33611.5|33606.7|33614.5|33609.7|33614.5|33609.7|33611|33606.2|5
1650860310000|2022-04-25 04:18:30|33614|33609.2|33614|33609.2|33614.5|33609.7|33613|33608.2|3
1650860320000|2022-04-25 04:18:40|33614.5|33609.7|33613|33608.2|33614.5|33609.7|33613|33608.2|0
1650860330000|2022-04-25 04:18:50|33612.5|33607.7|33613.5|33608.7|33614|33609.2|33612.5|33607.7|1
1650860340000|2022-04-25 04:19:00|33613|33608.2|33614|33609.2|33614.5|33609.7|33613|33608.2|1
1650860350000|2022-04-25 04:19:10|33613|33608.2|33612.5|33607.7|33613.5|33608.7|33612.5|33607.7|1
1650860360000|2022-04-25 04:19:20|33613|33608.2|33612.5|33607.7|33613|33608.2|33612.5|33607.7|0
1650860370000|2022-04-25 04:19:30|33613|33608.2|33614|33609.2|33615|33610.2|33613|33608.2|2
1650860380000|2022-04-25 04:19:40|33614.5|33609.7|33610.5|33605.7|33614.5|33609.7|33610.5|33605.7|0
1650860390000|2022-04-25 04:19:50|33611|33606.2|33612.5|33607.7|33612.5|33607.7|33611|33606.2|0
1650860400000|2022-04-25 04:20:00|33612|33607.2|33611.5|33606.7|33612.5|33607.7|33610.5|33605.7|4
1650860410000|2022-04-25 04:20:10|33611|33606.2|33611|33606.2|33611.5|33606.7|33610|33605.2|2
1650860420000|2022-04-25 04:20:20|33610.5|33605.7|33609.5|33604.7|33610.5|33605.7|33609.5|33604.7|1
1650860430000|2022-04-25 04:20:30|33609|33604.2|33608.5|33603.7|33609|33604.2|33608|33603.2|1
1650860440000|2022-04-25 04:20:40|33608|33603.2|33608.5|33603.7|33608.5|33603.7|33608|33603.2|0
1650860450000|2022-04-25 04:20:50|||||||||1
1650860460000|2022-04-25 04:21:00|33609|33604.2|33609.5|33604.7|33610|33605.2|33609|33604.2|4
1650860470000|2022-04-25 04:21:10|33610|33605.2|33607|33602.2|33610|33605.2|33606.5|33601.7|2
1650860480000|2022-04-25 04:21:20|33606.5|33601.7|33605.5|33600.7|33606.5|33601.7|33605|33600.2|2
1650860490000|2022-04-25 04:21:30|33605|33600.2|33604.5|33599.7|33605|33600.2|33603.5|33598.7|7
1650860500000|2022-04-25 04:21:40|33604|33599.2|33602.5|33597.7|33604|33599.2|33602.5|33597.7|2
1650860510000|2022-04-25 04:21:50|33603|33598.2|33602.5|33597.7|33603.5|33598.7|33602|33597.2|5
1650860520000|2022-04-25 04:22:00|33603|33598.2|33602.5|33597.7|33603.5|33598.7|33602.5|33597.7|4
1650860530000|2022-04-25 04:22:10|33602|33597.2|33600|33595.2|33602.5|33597.7|33599.5|33594.7|8
1650860540000|2022-04-25 04:22:20|33599.5|33594.7|33599.5|33594.7|33600|33595.2|33598|33593.2|2
1650860550000|2022-04-25 04:22:30|33600.5|33595.7|33607|33602.2|33607.5|33602.7|33600.5|33595.7|13
1650860560000|2022-04-25 04:22:40|33606.5|33601.7|33608.5|33603.7|33608.5|33603.7|33606.5|33601.7|1
1650860570000|2022-04-25 04:22:50|33608|33603.2|33608.5|33603.7|33608.5|33603.7|33608|33603.2|0
1650860580000|2022-04-25 04:23:00|33608|33603.2|33608.5|33603.7|33608.5|33603.7|33608|33603.2|2
1650860590000|2022-04-25 04:23:10|33608|33603.2|33605.5|33600.7|33608|33603.2|33604.5|33599.7|4
1650860600000|2022-04-25 04:23:20|33606|33601.2|33605|33600.2|33606.5|33601.7|33605|33600.2|0
1650860610000|2022-04-25 04:23:30|33604.5|33599.7|33605.5|33600.7|33606|33601.2|33604.5|33599.7|1
1650860620000|2022-04-25 04:23:40|33605|33600.2|33604.5|33599.7|33605|33600.2|33604|33599.2|1
1650860630000|2022-04-25 04:23:50|33604|33599.2|33602.5|33597.7|33604|33599.2|33602.5|33597.7|0
1650860640000|2022-04-25 04:24:00|33602|33597.2|33599.5|33594.7|33602|33597.2|33599.5|33594.7|2
1650860650000|2022-04-25 04:24:10|33599|33594.2|33597.5|33592.7|33599|33594.2|33597.5|33592.7|0
1650860660000|2022-04-25 04:24:20|33598|33593.2|33597.5|33592.7|33598.5|33593.7|33597.5|33592.7|4
1650860670000|2022-04-25 04:24:30|33598|33593.2|33597.5|33592.7|33598|33593.2|33596|33591.2|2
1650860680000|2022-04-25 04:24:40|33597|33592.2|33597.5|33592.7|33597.5|33592.7|33597|33592.2|0
1650860690000|2022-04-25 04:24:50|33598|33593.2|33597.5|33592.7|33598|33593.2|33597.5|33592.7|0
1650860700000|2022-04-25 04:25:00|33598|33593.2|33596.5|33591.7|33598.5|33593.7|33595.5|33590.7|5
1650860710000|2022-04-25 04:25:10|33596|33591.2|33596.5|33591.7|33596.5|33591.7|33596|33591.2|0
1650860720000|2022-04-25 04:25:20|33597|33592.2|33598.5|33593.7|33598.5|33593.7|33597|33592.2|2
1650860730000|2022-04-25 04:25:30|33599|33594.2|33598.5|33593.7|33599|33594.2|33598|33593.2|2
1650860740000|2022-04-25 04:25:40|33598|33593.2|33598.5|33593.7|33598.5|33593.7|33598|33593.2|0
1650860750000|2022-04-25 04:25:50|33599|33594.2|33599|33594.2|33599.5|33594.7|33599|33594.2|1
1650860760000|2022-04-25 04:26:00|33599.5|33594.7|33600|33595.2|33600|33595.2|33598.5|33593.7|4
1650860770000|2022-04-25 04:26:10|33599.5|33594.7|33599|33594.2|33599.5|33594.7|33598.5|33593.7|0
1650860780000|2022-04-25 04:26:20|33599.5|33594.7|33596.5|33591.7|33599.5|33594.7|33596.5|33591.7|5
1650860790000|2022-04-25 04:26:30|33597|33592.2|33595.5|33590.7|33597|33592.2|33595|33590.2|3
1650860800000|2022-04-25 04:26:40|33594.5|33589.7|33596.5|33591.7|33597.5|33592.7|33594.5|33589.7|5
1650860810000|2022-04-25 04:26:50|33596|33591.2|33595|33590.2|33596.5|33591.7|33595|33590.2|2
1650860820000|2022-04-25 04:27:00|33594.5|33589.7|33593.5|33588.7|33594.5|33589.7|33593|33588.2|4
1650860830000|2022-04-25 04:27:10|33593|33588.2|33593.5|33588.7|33594|33589.2|33593|33588.2|3
1650860840000|2022-04-25 04:27:20|33591.5|33586.7|33591|33586.2|33591.5|33586.7|33591|33586.2|3
1650860850000|2022-04-25 04:27:30|33591.5|33586.7|33593.5|33588.7|33594|33589.2|33590.5|33585.7|9
1650860860000|2022-04-25 04:27:40|33593|33588.2|33588.5|33583.7|33593|33588.2|33588.5|33583.7|4
1650860870000|2022-04-25 04:27:50|33588|33583.2|33585.5|33580.7|33588|33583.2|33584|33579.2|21
1650860880000|2022-04-25 04:28:00|33585|33580.2|33584.5|33579.7|33585.5|33580.7|33584.5|33579.7|6
1650860890000|2022-04-25 04:28:10|33584|33579.2|33586|33581.2|33586|33581.2|33583.5|33578.7|6
1650860900000|2022-04-25 04:28:20|33586.5|33581.7|33576.5|33571.7|33588|33583.2|33573|33568.2|83
1650860910000|2022-04-25 04:28:30|33576|33571.2|33577.5|33572.7|33578.5|33573.7|33575.5|33570.7|23
1650860920000|2022-04-25 04:28:40|33577|33572.2|33575.5|33570.7|33577.5|33572.7|33575|33570.2|3
1650860930000|2022-04-25 04:28:50|33576|33571.2|33576|33571.2|33576.5|33571.7|33575.5|33570.7|0
1650860940000|2022-04-25 04:29:00|33576.5|33571.7|33579|33574.2|33579.5|33574.7|33576|33571.2|14
1650860950000|2022-04-25 04:29:10|33579.5|33574.7|33575.5|33570.7|33580.5|33575.7|33575|33570.2|15
1650860960000|2022-04-25 04:29:20|33576|33571.2|33576|33571.2|33576|33571.2|33575.5|33570.7|4
1650860970000|2022-04-25 04:29:30|33576.5|33571.7|33587|33582.2|33587|33582.2|33576.5|33571.7|16
1650860980000|2022-04-25 04:29:40|33587.5|33582.7|33581.5|33576.7|33589.5|33584.7|33581.5|33576.7|8
1650860990000|2022-04-25 04:29:50|33582|33577.2|33586|33581.2|33586|33581.2|33581.5|33576.7|5
1650861000000|2022-04-25 04:30:00|33586.5|33581.7|33581.5|33576.7|33586.5|33581.7|33581.5|33576.7|2
1650861010000|2022-04-25 04:30:10|33581|33576.2|33577|33572.2|33581|33576.2|33576.5|33571.7|1
1650861020000|2022-04-25 04:30:20|33577.5|33572.7|33577|33572.2|33578|33573.2|33576.5|33571.7|3
1650861030000|2022-04-25 04:30:30|33577.5|33572.7|33577.5|33572.7|33578.5|33573.7|33577|33572.2|7
1650861040000|2022-04-25 04:30:40|33578.5|33573.7|33578|33573.2|33578.5|33573.7|33578|33573.2|2
1650861050000|2022-04-25 04:30:50|33578.5|33573.7|33574.5|33569.7|33578.5|33573.7|33574|33569.2|8
1650861060000|2022-04-25 04:31:00|33575|33570.2|33581|33576.2|33581|33576.2|33575|33570.2|4
1650861070000|2022-04-25 04:31:10|33582|33577.2|33581.5|33576.7|33582|33577.2|33581.5|33576.7|6
1650861080000|2022-04-25 04:31:20|33582|33577.2|33578|33573.2|33582|33577.2|33577.5|33572.7|1
1650861090000|2022-04-25 04:31:30|33578.5|33573.7|33579.5|33574.7|33580.5|33575.7|33578.5|33573.7|1
1650861100000|2022-04-25 04:31:40|33580|33575.2|33579.5|33574.7|33580.5|33575.7|33578.5|33573.7|0
1650861110000|2022-04-25 04:31:50|33579|33574.2|33577.5|33572.7|33579.5|33574.7|33577.5|33572.7|0
1650861120000|2022-04-25 04:32:00|33578|33573.2|33575.5|33570.7|33578.5|33573.7|33575.5|33570.7|0
1650861130000|2022-04-25 04:32:10|33575|33570.2|33575.5|33570.7|33575.5|33570.7|33575|33570.2|0
1650861140000|2022-04-25 04:32:20|33575|33570.2|33573.5|33568.7|33575|33570.2|33573.5|33568.7|1
1650861150000|2022-04-25 04:32:30|33573|33568.2|33574.5|33569.7|33574.5|33569.7|33573|33568.2|7
1650861160000|2022-04-25 04:32:40|33573.5|33568.7|33575.5|33570.7|33576|33571.2|33573.5|33568.7|1
1650861170000|2022-04-25 04:32:50|33576|33571.2|33575|33570.2|33577.5|33572.7|33574.5|33569.7|6
1650861180000|2022-04-25 04:33:00|33574.5|33569.7|33575|33570.2|33575|33570.2|33574.5|33569.7|0
1650861190000|2022-04-25 04:33:10|33574.5|33569.7|33574.5|33569.7|33575|33570.2|33574.5|33569.7|0
1650861200000|2022-04-25 04:33:20|33575|33570.2|33575.5|33570.7|33576|33571.2|33575|33570.2|2
1650861210000|2022-04-25 04:33:30|33575|33570.2|33575.5|33570.7|33575.5|33570.7|33574.5|33569.7|0
1650861220000|2022-04-25 04:33:40|33575|33570.2|33575|33570.2|33575|33570.2|33574.5|33569.7|0
1650861230000|2022-04-25 04:33:50|33575.5|33570.7|33579.5|33574.7|33579.5|33574.7|33575.5|33570.7|27
1650861240000|2022-04-25 04:34:00|33580|33575.2|33584.5|33579.7|33584.5|33579.7|33580|33575.2|7
1650861250000|2022-04-25 04:34:10|33585|33580.2|33586|33581.2|33587.5|33582.7|33585|33580.2|11
1650861260000|2022-04-25 04:34:20|33586.5|33581.7|33586.5|33581.7|33587.5|33582.7|33586|33581.2|1
1650861270000|2022-04-25 04:34:30|33587|33582.2|33586|33581.2|33587.5|33582.7|33585|33580.2|1
1650861280000|2022-04-25 04:34:40|33586.5|33581.7|33590.5|33585.7|33591.5|33586.7|33585.5|33580.7|24
1650861290000|2022-04-25 04:34:50|33590|33585.2|33585|33580.2|33590|33585.2|33585|33580.2|16
1650861300000|2022-04-25 04:35:00|33584.5|33579.7|33587|33582.2|33587|33582.2|33584|33579.2|1
1650861310000|2022-04-25 04:35:10|33586.5|33581.7|33585|33580.2|33586.5|33581.7|33583.5|33578.7|3
1650861320000|2022-04-25 04:35:20|33584.5|33579.7|33585.5|33580.7|33585.5|33580.7|33584.5|33579.7|0
1650861330000|2022-04-25 04:35:30|33585|33580.2|33585|33580.2|33585.5|33580.7|33584|33579.2|0
1650861340000|2022-04-25 04:35:40|33585.5|33580.7|33582|33577.2|33585.5|33580.7|33582|33577.2|0
1650861350000|2022-04-25 04:35:50|33581.5|33576.7|33585|33580.2|33585|33580.2|33581.5|33576.7|3
1650861360000|2022-04-25 04:36:00|33584.5|33579.7|33585.5|33580.7|33586|33581.2|33584|33579.2|0
1650861370000|2022-04-25 04:36:10|33585|33580.2|33587.5|33582.7|33587.5|33582.7|33584|33579.2|6
1650861380000|2022-04-25 04:36:20|33588|33583.2|33588.5|33583.7|33589.5|33584.7|33588|33583.2|3
1650861390000|2022-04-25 04:36:30|33589|33584.2|33589|33584.2|33589.5|33584.7|33588.5|33583.7|2
1650861400000|2022-04-25 04:36:40|33589.5|33584.7|33588.5|33583.7|33589.5|33584.7|33588.5|33583.7|0
1650861410000|2022-04-25 04:36:50|33589|33584.2|33589|33584.2|33589|33584.2|33589|33584.2|0
1650861420000|2022-04-25 04:37:00|33589.5|33584.7|33586.5|33581.7|33589.5|33584.7|33586|33581.2|6
1650861430000|2022-04-25 04:37:10|33587|33582.2|33587.5|33582.7|33588|33583.2|33586.5|33581.7|0
1650861440000|2022-04-25 04:37:20|33587|33582.2|33587|33582.2|33587|33582.2|33586.5|33581.7|2
1650861450000|2022-04-25 04:37:30|33586|33581.2|33587|33582.2|33587.5|33582.7|33585.5|33580.7|0
1650861460000|2022-04-25 04:37:40|33587.5|33582.7|33587|33582.2|33587.5|33582.7|33586.5|33581.7|0
1650861470000|2022-04-25 04:37:50|33586|33581.2|33588|33583.2|33588|33583.2|33586|33581.2|3
1650861480000|2022-04-25 04:38:00|33587.5|33582.7|33587.5|33582.7|33588|33583.2|33587|33582.2|1
1650861490000|2022-04-25 04:38:10|33588|33583.2|33589|33584.2|33590|33585.2|33587.5|33582.7|2
1650861500000|2022-04-25 04:38:20|33588.5|33583.7|33590|33585.2|33590|33585.2|33588.5|33583.7|1
1650861510000|2022-04-25 04:38:30|33590.5|33585.7|33593.5|33588.7|33594|33589.2|33590|33585.2|1
1650861520000|2022-04-25 04:38:40|33593|33588.2|33593.5|33588.7|33596|33591.2|33592.5|33587.7|20
1650861530000|2022-04-25 04:38:50|33594|33589.2|33594.5|33589.7|33594.5|33589.7|33593|33588.2|2
1650861540000|2022-04-25 04:39:00|33594|33589.2|33593|33588.2|33595|33590.2|33593|33588.2|4
1650861550000|2022-04-25 04:39:10|33593.5|33588.7|33591.5|33586.7|33594|33589.2|33590.5|33585.7|7
1650861560000|2022-04-25 04:39:20|33592|33587.2|33591.5|33586.7|33592|33587.2|33590.5|33585.7|2
1650861570000|2022-04-25 04:39:30|33591|33586.2|33588|33583.2|33591|33586.2|33588|33583.2|2
1650861580000|2022-04-25 04:39:40|33588.5|33583.7|33587.5|33582.7|33589|33584.2|33587.5|33582.7|1
1650861590000|2022-04-25 04:39:50|33587|33582.2|33587|33582.2|33587.5|33582.7|33586|33581.2|1
1650861600000|2022-04-25 04:40:00|33587.5|33582.7|33587.5|33582.7|33588.5|33583.7|33587.5|33582.7|7
1650861620000|2022-04-25 04:40:20|33587|33582.2|33588|33583.2|33588|33583.2|33586|33581.2|3
1650861630000|2022-04-25 04:40:30|33587.5|33582.7|33588|33583.2|33588|33583.2|33586|33581.2|2
1650861640000|2022-04-25 04:40:40|33587.5|33582.7|33588.5|33583.7|33588.5|33583.7|33587.5|33582.7|0
1650861660000|2022-04-25 04:41:00|33589|33584.2|33587.5|33582.7|33589.5|33584.7|33587|33582.2|4
1650861670000|2022-04-25 04:41:10|33587|33582.2|33585|33580.2|33587.5|33582.7|33585|33580.2|4
1650861680000|2022-04-25 04:41:20|33584.5|33579.7|33582|33577.2|33585|33580.2|33580.5|33575.7|9
1650861690000|2022-04-25 04:41:30|33581.5|33576.7|33581.5|33576.7|33582|33577.2|33580|33575.2|7
1650861700000|2022-04-25 04:41:40|33582|33577.2|33581.5|33576.7|33584.5|33579.7|33581.5|33576.7|11
1650861710000|2022-04-25 04:41:50|33582|33577.2|33582|33577.2|33582|33577.2|33581.5|33576.7|0
1650861720000|2022-04-25 04:42:00|33583.5|33578.7|33587|33582.2|33587|33582.2|33583.5|33578.7|2
1650861730000|2022-04-25 04:42:10|33588|33583.2|33591|33586.2|33591|33586.2|33587.5|33582.7|10
1650861740000|2022-04-25 04:42:20|33591.5|33586.7|33590|33585.2|33592.5|33587.7|33590|33585.2|4
1650861750000|2022-04-25 04:42:30|33592|33587.2|33589.5|33584.7|33592|33587.2|33589.5|33584.7|4
1650861760000|2022-04-25 04:42:40|33590.5|33585.7|33592.5|33587.7|33592.5|33587.7|33590|33585.2|4
1650861770000|2022-04-25 04:42:50|33593.5|33588.7|33595|33590.2|33597.5|33592.7|33593.5|33588.7|11
1650861780000|2022-04-25 04:43:00|33594.5|33589.7|33594|33589.2|33594.5|33589.7|33593|33588.2|7
1650861790000|2022-04-25 04:43:10|33594.5|33589.7|33597|33592.2|33597.5|33592.7|33594|33589.2|3
1650861800000|2022-04-25 04:43:20|33597.5|33592.7|33595.5|33590.7|33597.5|33592.7|33594|33589.2|3
1650861810000|2022-04-25 04:43:30|33595|33590.2|33593|33588.2|33595|33590.2|33593|33588.2|1
1650861820000|2022-04-25 04:43:40|33592.5|33587.7|33594|33589.2|33594|33589.2|33592|33587.2|0
1650861830000|2022-04-25 04:43:50|33593.5|33588.7|33594.5|33589.7|33594.5|33589.7|33593.5|33588.7|0
1650861840000|2022-04-25 04:44:00|33594|33589.2|33595|33590.2|33595.5|33590.7|33594|33589.2|2
1650861850000|2022-04-25 04:44:10|33595.5|33590.7|33593.5|33588.7|33595.5|33590.7|33593|33588.2|2
1650861860000|2022-04-25 04:44:20|33593|33588.2|33596.5|33591.7|33596.5|33591.7|33593|33588.2|17
1650861870000|2022-04-25 04:44:30|33596|33591.2|33595|33590.2|33596|33591.2|33594|33589.2|1
1650861880000|2022-04-25 04:44:40|33595.5|33590.7|33594|33589.2|33596|33591.2|33594|33589.2|0
1650861890000|2022-04-25 04:44:50|33594.5|33589.7|33593.5|33588.7|33595|33590.2|33593.5|33588.7|0
1650861900000|2022-04-25 04:45:00|33594|33589.2|33593.5|33588.7|33594.5|33589.7|33593|33588.2|1
1650861910000|2022-04-25 04:45:10|33593|33588.2|33593|33588.2|33593.5|33588.7|33593|33588.2|0
1650861920000|2022-04-25 04:45:20|33592|33587.2|33591|33586.2|33592.5|33587.7|33591|33586.2|11
1650861930000|2022-04-25 04:45:30|33591.5|33586.7|33588.5|33583.7|33591.5|33586.7|33588|33583.2|2
1650861940000|2022-04-25 04:45:40|33589|33584.2|33588|33583.2|33589|33584.2|33587.5|33582.7|0
1650861950000|2022-04-25 04:45:50|33587.5|33582.7|33587.5|33582.7|33588|33583.2|33587|33582.2|0
1650861960000|2022-04-25 04:46:00|33588|33583.2|33587.5|33582.7|33588|33583.2|33587.5|33582.7|0
1650861970000|2022-04-25 04:46:10|33587|33582.2|33582|33577.2|33587.5|33582.7|33582|33577.2|12
1650861980000|2022-04-25 04:46:20|33582.5|33577.7|33582.5|33577.7|33583|33578.2|33582|33577.2|0
1650861990000|2022-04-25 04:46:30|33582|33577.2|33582.5|33577.7|33582.5|33577.7|33582|33577.2|3
1650862000000|2022-04-25 04:46:40|33583|33578.2|33580|33575.2|33583|33578.2|33577.5|33572.7|16
1650862010000|2022-04-25 04:46:50|33579.5|33574.7|33580|33575.2|33580.5|33575.7|33579|33574.2|0
1650862020000|2022-04-25 04:47:00|33580.5|33575.7|33582.5|33577.7|33583|33578.2|33580.5|33575.7|0
1650862030000|2022-04-25 04:47:10|33583|33578.2|33582.5|33577.7|33583|33578.2|33582.5|33577.7|2
1650862040000|2022-04-25 04:47:20|33582|33577.2|33581.5|33576.7|33582.5|33577.7|33581|33576.2|2
1650862050000|2022-04-25 04:47:30|33581|33576.2|33582.5|33577.7|33582.5|33577.7|33580|33575.2|6
1650862060000|2022-04-25 04:47:40|33583|33578.2|33583.5|33578.7|33583.5|33578.7|33582.5|33577.7|2
1650862070000|2022-04-25 04:47:50|33583|33578.2|33582.5|33577.7|33583|33578.2|33582.5|33577.7|1
1650862080000|2022-04-25 04:48:00|33583|33578.2|33584.5|33579.7|33584.5|33579.7|33583|33578.2|2
1650862090000|2022-04-25 04:48:10|33584|33579.2|33589|33584.2|33590|33585.2|33584|33579.2|13
1650862100000|2022-04-25 04:48:20|33588.5|33583.7|33590|33585.2|33590.5|33585.7|33588.5|33583.7|2
1650862110000|2022-04-25 04:48:30|33590.5|33585.7|33592.5|33587.7|33593|33588.2|33590.5|33585.7|5
1650862120000|2022-04-25 04:48:40|33592|33587.2|33590|33585.2|33592.5|33587.7|33590|33585.2|2
1650862130000|2022-04-25 04:48:50|33589.5|33584.7|33588.5|33583.7|33589.5|33584.7|33588.5|33583.7|0
1650862140000|2022-04-25 04:49:00|33590|33585.2|33589|33584.2|33590.5|33585.7|33589|33584.2|1
1650862150000|2022-04-25 04:49:10|33589.5|33584.7|33589.5|33584.7|33590.5|33585.7|33589.5|33584.7|3
1650862160000|2022-04-25 04:49:20|33590|33585.2|33588.5|33583.7|33590|33585.2|33588.5|33583.7|0
1650862170000|2022-04-25 04:49:30|33589|33584.2|33588|33583.2|33590|33585.2|33588|33583.2|2
1650862180000|2022-04-25 04:49:40|33588.5|33583.7|33588.5|33583.7|33589|33584.2|33588|33583.2|0
1650862190000|2022-04-25 04:49:50|33588|33583.2|33586.5|33581.7|33588|33583.2|33586.5|33581.7|1
1650862200000|2022-04-25 04:50:00|33587|33582.2|33588|33583.2|33588|33583.2|33587|33582.2|0
1650862210000|2022-04-25 04:50:10|33588.5|33583.7|33589.5|33584.7|33589.5|33584.7|33588.5|33583.7|1
1650862220000|2022-04-25 04:50:20|33588.5|33583.7|33588|33583.2|33588.5|33583.7|33587.5|33582.7|1
1650862230000|2022-04-25 04:50:30|33588.5|33583.7|33587.5|33582.7|33588.5|33583.7|33587.5|33582.7|0
1650862240000|2022-04-25 04:50:40|33588|33583.2|33587|33582.2|33588|33583.2|33586.5|33581.7|0
1650862250000|2022-04-25 04:50:50|33586.5|33581.7|33587|33582.2|33587|33582.2|33585.5|33580.7|1
1650862260000|2022-04-25 04:51:00|33586.5|33581.7|33583|33578.2|33586.5|33581.7|33579.5|33574.7|7
1650862270000|2022-04-25 04:51:10|33582.5|33577.7|33582.5|33577.7|33583|33578.2|33582.5|33577.7|0
1650862280000|2022-04-25 04:51:20|33582|33577.2|33583.5|33578.7|33583.5|33578.7|33581|33576.2|2
1650862290000|2022-04-25 04:51:30|33583|33578.2|33579.5|33574.7|33583.5|33578.7|33579.5|33574.7|9
1650862300000|2022-04-25 04:51:40|33580|33575.2|33580.5|33575.7|33581|33576.2|33579.5|33574.7|0
1650862310000|2022-04-25 04:51:50|33581|33576.2|33581.5|33576.7|33582|33577.2|33581|33576.2|0
1650862320000|2022-04-25 04:52:00|33581|33576.2|33581.5|33576.7|33582|33577.2|33580.5|33575.7|1
1650862330000|2022-04-25 04:52:10|33581|33576.2|33579|33574.2|33582|33577.2|33579|33574.2|7
1650862340000|2022-04-25 04:52:20|33579.5|33574.7|33581|33576.2|33581|33576.2|33579|33574.2|1
1650862350000|2022-04-25 04:52:30|33581.5|33576.7|33582.5|33577.7|33582.5|33577.7|33581|33576.2|1
1650862360000|2022-04-25 04:52:40|33582|33577.2|33583|33578.2|33583|33578.2|33582|33577.2|1
1650862370000|2022-04-25 04:52:50|33582.5|33577.7|33581|33576.2|33582.5|33577.7|33581|33576.2|0
1650862380000|2022-04-25 04:53:00|33580.5|33575.7|33583.5|33578.7|33584|33579.2|33580|33575.2|0
1650862390000|2022-04-25 04:53:10|33583|33578.2|33582.5|33577.7|33583.5|33578.7|33582.5|33577.7|3
1650862400000|2022-04-25 04:53:20|33583|33578.2|33582.5|33577.7|33583|33578.2|33581|33576.2|1
1650862410000|2022-04-25 04:53:30|33582|33577.2|33581|33576.2|33582|33577.2|33581|33576.2|2
1650862420000|2022-04-25 04:53:40|33580.5|33575.7|33581|33576.2|33582.5|33577.7|33580.5|33575.7|2
1650862430000|2022-04-25 04:53:50|33580.5|33575.7|33581|33576.2|33581.5|33576.7|33580|33575.2|2
1650862440000|2022-04-25 04:54:00|33580.5|33575.7|33580.5|33575.7|33582|33577.2|33580|33575.2|2
1650862450000|2022-04-25 04:54:10|33581|33576.2|33580.5|33575.7|33581|33576.2|33580|33575.2|2
1650862460000|2022-04-25 04:54:20|33580|33575.2|33574|33569.2|33580|33575.2|33572.5|33567.7|8
1650862470000|2022-04-25 04:54:30|33575|33570.2|33573|33568.2|33575|33570.2|33571|33566.2|10
1650862480000|2022-04-25 04:54:40|33572.5|33567.7|33570.5|33565.7|33573.5|33568.7|33570.5|33565.7|6
1650862490000|2022-04-25 04:54:50|33571.5|33566.7|33573|33568.2|33574.5|33569.7|33571.5|33566.7|6
1650862500000|2022-04-25 04:55:00|33572.5|33567.7|33574|33569.2|33574.5|33569.7|33572|33567.2|1
1650862510000|2022-04-25 04:55:10|33574.5|33569.7|33578|33573.2|33578.5|33573.7|33574.5|33569.7|1
1650862520000|2022-04-25 04:55:20|33578.5|33573.7|33578.5|33573.7|33579.5|33574.7|33577.5|33572.7|1
1650862530000|2022-04-25 04:55:30|33578|33573.2|33580|33575.2|33580|33575.2|33578|33573.2|2
1650862540000|2022-04-25 04:55:40|33580.5|33575.7|33586.5|33581.7|33587|33582.2|33580.5|33575.7|7
1650862550000|2022-04-25 04:55:50|33586|33581.2|33586.5|33581.7|33587.5|33582.7|33584.5|33579.7|2
1650862560000|2022-04-25 04:56:00|33587.5|33582.7|33587|33582.2|33588|33583.2|33587|33582.2|3
1650862570000|2022-04-25 04:56:10|33587.5|33582.7|33587.5|33582.7|33588|33583.2|33586.5|33581.7|5
1650862580000|2022-04-25 04:56:20|33587|33582.2|33586.5|33581.7|33589.5|33584.7|33586.5|33581.7|0
1650862590000|2022-04-25 04:56:30|33586|33581.2|33586.5|33581.7|33587.5|33582.7|33585.5|33580.7|1
1650862600000|2022-04-25 04:56:40|33586|33581.2|33587|33582.2|33587.5|33582.7|33583.5|33578.7|11
1650862610000|2022-04-25 04:56:50|33587.5|33582.7|33587|33582.2|33588|33583.2|33587|33582.2|3
1650862620000|2022-04-25 04:57:00|33586.5|33581.7|33585.5|33580.7|33587|33582.2|33584.5|33579.7|7
1650862630000|2022-04-25 04:57:10|33586|33581.2|33584|33579.2|33586|33581.2|33584|33579.2|0
1650862640000|2022-04-25 04:57:20|33583.5|33578.7|33583.5|33578.7|33583.5|33578.7|33583.5|33578.7|0
1650862660000|2022-04-25 04:57:40|33583|33578.2|33582|33577.2|33583|33578.2|33581.5|33576.7|2
1650862670000|2022-04-25 04:57:50|33581.5|33576.7|33581.5|33576.7|33582|33577.2|33581.5|33576.7|1
1650862680000|2022-04-25 04:58:00|33582|33577.2|33582|33577.2|33584.5|33579.7|33580.5|33575.7|15
1650862690000|2022-04-25 04:58:10|33582.5|33577.7|33579|33574.2|33582.5|33577.7|33576|33571.2|18
1650862700000|2022-04-25 04:58:20|33578.5|33573.7|33580|33575.2|33580.5|33575.7|33578|33573.2|2
1650862710000|2022-04-25 04:58:30|33579.5|33574.7|33580.5|33575.7|33581|33576.2|33579.5|33574.7|2
1650862720000|2022-04-25 04:58:40|33580|33575.2|33580.5|33575.7|33580.5|33575.7|33580|33575.2|0
1650862730000|2022-04-25 04:58:50|33580|33575.2|33581|33576.2|33581|33576.2|33580|33575.2|4
1650862740000|2022-04-25 04:59:00|33580.5|33575.7|33583.5|33578.7|33583.5|33578.7|33580.5|33575.7|3
1650862750000|2022-04-25 04:59:10|33583|33578.2|33588.5|33583.7|33588.5|33583.7|33583|33578.2|4
1650862760000|2022-04-25 04:59:20|33589|33584.2|33587.5|33582.7|33589|33584.2|33587.5|33582.7|3
1650862770000|2022-04-25 04:59:30|33588|33583.2|33585|33580.2|33588|33583.2|33585|33580.2|1
1650862780000|2022-04-25 04:59:40|33586|33581.2|33584|33579.2|33586|33581.2|33583.5|33578.7|1
1650862790000|2022-04-25 04:59:50|33584.5|33579.7|33585.5|33580.7|33585.5|33580.7|33584|33579.2|0
1650862800000|2022-04-25 05:00:00|33586|33581.2|33584.5|33579.7|33588.5|33583.7|33584|33579.2|11
1650862810000|2022-04-25 05:00:10|33584|33579.2|33582.5|33577.7|33584.5|33579.7|33581|33576.2|3
1650862820000|2022-04-25 05:00:20|33583|33578.2|33579|33574.2|33583.5|33578.7|33579|33574.2|5
1650862830000|2022-04-25 05:00:30|33578.5|33573.7|33577|33572.2|33579|33574.2|33577|33572.2|1
1650862840000|2022-04-25 05:00:40|33577.5|33572.7|33573.5|33568.7|33577.5|33572.7|33573.5|33568.7|9
1650862850000|2022-04-25 05:00:50|33573|33568.2|33573|33568.2|33573.5|33568.7|33570.5|33565.7|11
1650862860000|2022-04-25 05:01:00|33572.5|33567.7|33576.5|33571.7|33577|33572.2|33572|33567.2|10
1650862870000|2022-04-25 05:01:10|33576|33571.2|33576|33571.2|33578|33573.2|33575|33570.2|4
1650862880000|2022-04-25 05:01:20|33576.5|33571.7|33576|33571.2|33576.5|33571.7|33574|33569.2|7
1650862890000|2022-04-25 05:01:30|33577.5|33572.7|33577.5|33572.7|33578|33573.2|33577|33572.2|3
1650862900000|2022-04-25 05:01:40|33578|33573.2|33579.5|33574.7|33579.5|33574.7|33577.5|33572.7|1
1650862910000|2022-04-25 05:01:50|33579|33574.2|33582|33577.2|33582|33577.2|33579|33574.2|3
1650862920000|2022-04-25 05:02:00|33581.5|33576.7|33576|33571.2|33583.5|33578.7|33573|33568.2|123
1650862930000|2022-04-25 05:02:10|33576.5|33571.7|33579|33574.2|33581|33576.2|33576.5|33571.7|19
1650862940000|2022-04-25 05:02:20|33579.5|33574.7|33581.5|33576.7|33581.5|33576.7|33579.5|33574.7|3
1650862950000|2022-04-25 05:02:30|33582|33577.2|33580|33575.2|33582|33577.2|33579.5|33574.7|0
1650862960000|2022-04-25 05:02:40|33579.5|33574.7|33582.5|33577.7|33582.5|33577.7|33579.5|33574.7|5
1650862970000|2022-04-25 05:02:50|33582|33577.2|33581.5|33576.7|33582.5|33577.7|33581.5|33576.7|1
1650862980000|2022-04-25 05:03:00|33581|33576.2|33580.5|33575.7|33581|33576.2|33577.5|33572.7|14
1650862990000|2022-04-25 05:03:10|33581|33576.2|33582|33577.2|33582.5|33577.7|33581|33576.2|18
1650863000000|2022-04-25 05:03:20|33582.5|33577.7|33582.5|33577.7|33582.5|33577.7|33582.5|33577.7|1
1650863010000|2022-04-25 05:03:30|33583|33578.2|33587.5|33582.7|33587.5|33582.7|33583|33578.2|14
1650863020000|2022-04-25 05:03:40|33588|33583.2|33587.5|33582.7|33588.5|33583.7|33586.5|33581.7|13
1650863030000|2022-04-25 05:03:50|33587|33582.2|33588.5|33583.7|33589.5|33584.7|33587|33582.2|5
1650863040000|2022-04-25 05:04:00|33589|33584.2|33589|33584.2|33591|33586.2|33588.5|33583.7|3
1650863050000|2022-04-25 05:04:10|33589.5|33584.7|33591|33586.2|33591|33586.2|33589|33584.2|1
1650863060000|2022-04-25 05:04:20|33590.5|33585.7|33591|33586.2|33591|33586.2|33590|33585.2|0
1650863070000|2022-04-25 05:04:30|33591.5|33586.7|33590.5|33585.7|33592.5|33587.7|33590.5|33585.7|3
1650863080000|2022-04-25 05:04:40|33589.5|33584.7|33590.5|33585.7|33591|33586.2|33588.5|33583.7|3
1650863090000|2022-04-25 05:04:50|33590|33585.2|33590.5|33585.7|33591.5|33586.7|33589.5|33584.7|2
1650863100000|2022-04-25 05:05:00|33590|33585.2|33590.5|33585.7|33593.5|33588.7|33589|33584.2|4
1650863110000|2022-04-25 05:05:10|33592|33587.2|33592|33587.2|33592.5|33587.7|33590.5|33585.7|2
1650863120000|2022-04-25 05:05:20|33591.5|33586.7|33590|33585.2|33592.5|33587.7|33590|33585.2|1
1650863130000|2022-04-25 05:05:30|33589.5|33584.7|33589.5|33584.7|33589.5|33584.7|33589|33584.2|1
1650863140000|2022-04-25 05:05:40|33589|33584.2|33587|33582.2|33589.5|33584.7|33586.5|33581.7|4
1650863150000|2022-04-25 05:05:50|33586.5|33581.7|33586.5|33581.7|33587.5|33582.7|33586.5|33581.7|1
1650863160000|2022-04-25 05:06:00|33587.5|33582.7|33588.5|33583.7|33588.5|33583.7|33587.5|33582.7|1
1650863170000|2022-04-25 05:06:10|33587.5|33582.7|33587.5|33582.7|33587.5|33582.7|33586.5|33581.7|4
1650863180000|2022-04-25 05:06:20|33587|33582.2|33588.5|33583.7|33588.5|33583.7|33586.5|33581.7|3
1650863190000|2022-04-25 05:06:30|33588|33583.2|33586|33581.2|33588|33583.2|33585.5|33580.7|4
1650863200000|2022-04-25 05:06:40|33586.5|33581.7|33586|33581.2|33587|33582.2|33586|33581.2|0
1650863210000|2022-04-25 05:06:50|33586.5|33581.7|33589|33584.2|33589.5|33584.7|33586.5|33581.7|7
1650863220000|2022-04-25 05:07:00|33588.5|33583.7|33587.5|33582.7|33588.5|33583.7|33587.5|33582.7|0
1650863230000|2022-04-25 05:07:10|33587|33582.2|33587|33582.2|33587.5|33582.7|33587|33582.2|0
1650863240000|2022-04-25 05:07:20|33587.5|33582.7|33580|33575.2|33587.5|33582.7|33579|33574.2|13
1650863250000|2022-04-25 05:07:30|33580.5|33575.7|33582|33577.2|33582.5|33577.7|33580|33575.2|5
1650863260000|2022-04-25 05:07:40|33582.5|33577.7|33579.5|33574.7|33582.5|33577.7|33579|33574.2|1
1650863270000|2022-04-25 05:07:50|33579|33574.2|33580|33575.2|33580.5|33575.7|33579|33574.2|3
1650863280000|2022-04-25 05:08:00|33580.5|33575.7|33579.5|33574.7|33580.5|33575.7|33579|33574.2|1
1650863290000|2022-04-25 05:08:10|33579|33574.2|33577.5|33572.7|33579|33574.2|33574.5|33569.7|21
1650863300000|2022-04-25 05:08:20|33578|33573.2|33578.5|33573.7|33579|33574.2|33577|33572.2|0
1650863310000|2022-04-25 05:08:30|33578|33573.2|33577|33572.2|33578|33573.2|33576.5|33571.7|2
1650863320000|2022-04-25 05:08:40|33577.5|33572.7|33577|33572.2|33577.5|33572.7|33576.5|33571.7|1
1650863330000|2022-04-25 05:08:50|33576.5|33571.7|33572|33567.2|33576.5|33571.7|33570.5|33565.7|7
1650863340000|2022-04-25 05:09:00|33572.5|33567.7|33569.5|33564.7|33573|33568.2|33569|33564.2|4
1650863350000|2022-04-25 05:09:10|33569|33564.2|33569.5|33564.7|33569.5|33564.7|33568.5|33563.7|8
1650863360000|2022-04-25 05:09:20|33570|33565.2|33571|33566.2|33571.5|33566.7|33567.5|33562.7|35
1650863370000|2022-04-25 05:09:30|33570.5|33565.7|33572.5|33567.7|33573|33568.2|33569.5|33564.7|2
1650863380000|2022-04-25 05:09:40|33572|33567.2|33571|33566.2|33572.5|33567.7|33570.5|33565.7|1
1650863390000|2022-04-25 05:09:50|33571.5|33566.7|33571.5|33566.7|33573|33568.2|33571|33566.2|0
1650863400000|2022-04-25 05:10:00|33572|33567.2|33574.5|33569.7|33574.5|33569.7|33571.5|33566.7|8
1650863410000|2022-04-25 05:10:10|33575|33570.2|33571.5|33566.7|33575|33570.2|33571|33566.2|8
1650863420000|2022-04-25 05:10:20|33572|33567.2|33570.5|33565.7|33572.5|33567.7|33569|33564.2|23
1650863430000|2022-04-25 05:10:30|33570|33565.2|33570.5|33565.7|33571|33566.2|33568.5|33563.7|2
1650863440000|2022-04-25 05:10:40|33571|33566.2|33572|33567.2|33573|33568.2|33571|33566.2|4
1650863450000|2022-04-25 05:10:50|33571.5|33566.7|33574|33569.2|33575.5|33570.7|33571.5|33566.7|7
1650863460000|2022-04-25 05:11:00|33574.5|33569.7|33575.5|33570.7|33576.5|33571.7|33574|33569.2|1
1650863470000|2022-04-25 05:11:10|33576|33571.2|33575.5|33570.7|33576.5|33571.7|33575|33570.2|2
1650863480000|2022-04-25 05:11:20|33575|33570.2|33575|33570.2|33575|33570.2|33574.5|33569.7|0
1650863490000|2022-04-25 05:11:30|33575.5|33570.7|33577.5|33572.7|33577.5|33572.7|33575.5|33570.7|4
1650863500000|2022-04-25 05:11:40|33578|33573.2|33579.5|33574.7|33579.5|33574.7|33577.5|33572.7|6
1650863510000|2022-04-25 05:11:50|33580.5|33575.7|33582.5|33577.7|33583|33578.2|33580|33575.2|4
1650863520000|2022-04-25 05:12:00|33582|33577.2|33584.5|33579.7|33585|33580.2|33581.5|33576.7|7
1650863530000|2022-04-25 05:12:10|33585|33580.2|33590.5|33585.7|33590.5|33585.7|33585|33580.2|11
1650863540000|2022-04-25 05:12:20|33591|33586.2|33592.5|33587.7|33593|33588.2|33591|33586.2|9
1650863550000|2022-04-25 05:12:30|33593|33588.2|33590.5|33585.7|33593|33588.2|33590.5|33585.7|4
1650863560000|2022-04-25 05:12:40|33590|33585.2|33588.5|33583.7|33590|33585.2|33587.5|33582.7|2
1650863570000|2022-04-25 05:12:50|33589|33584.2|33592|33587.2|33592.5|33587.7|33587.5|33582.7|12
1650863580000|2022-04-25 05:13:00|33592.5|33587.7|33606.5|33601.7|33607.5|33602.7|33592.5|33587.7|35
1650863590000|2022-04-25 05:13:10|33607.5|33602.7|33617.5|33612.7|33618|33613.2|33604.5|33599.7|59
1650863600000|2022-04-25 05:13:20|33617|33612.2|33612.5|33607.7|33623|33618.2|33612.5|33607.7|64
1650863610000|2022-04-25 05:13:30|33612|33607.2|33614.5|33609.7|33615.5|33610.7|33611.5|33606.7|8
1650863620000|2022-04-25 05:13:40|33614|33609.2|33612|33607.2|33618|33613.2|33611.5|33606.7|42
1650863630000|2022-04-25 05:13:50|33612.5|33607.7|33608|33603.2|33612.5|33607.7|33607.5|33602.7|9
1650863640000|2022-04-25 05:14:00|33607.5|33602.7|33603|33598.2|33607.5|33602.7|33602.5|33597.7|8
1650863650000|2022-04-25 05:14:10|33602|33597.2|33601.5|33596.7|33603|33598.2|33600.5|33595.7|3
1650863660000|2022-04-25 05:14:20|33601|33596.2|33603.5|33598.7|33603.5|33598.7|33601|33596.2|5
1650863670000|2022-04-25 05:14:30|33603|33598.2|33602.5|33597.7|33603|33598.2|33602.5|33597.7|1
1650863680000|2022-04-25 05:14:40|33603|33598.2|33601.5|33596.7|33603|33598.2|33601.5|33596.7|2
1650863690000|2022-04-25 05:14:50|33601|33596.2|33602.5|33597.7|33605|33600.2|33600|33595.2|8
1650863700000|2022-04-25 05:15:00|33602|33597.2|33603.5|33598.7|33604|33599.2|33602|33597.2|7
1650863710000|2022-04-25 05:15:10|33603|33598.2|33603.5|33598.7|33605|33600.2|33602.5|33597.7|7
1650863720000|2022-04-25 05:15:20|33603|33598.2|33602.5|33597.7|33604|33599.2|33602|33597.2|2
1650863730000|2022-04-25 05:15:30|33603|33598.2|33603.5|33598.7|33604|33599.2|33603|33598.2|0
1650863740000|2022-04-25 05:15:40|33602|33597.2|33605|33600.2|33605.5|33600.7|33602|33597.2|10
1650863750000|2022-04-25 05:15:50|33604.5|33599.7|33607.5|33602.7|33607.5|33602.7|33604.5|33599.7|4
1650863760000|2022-04-25 05:16:00|33607|33602.2|33612.5|33607.7|33612.5|33607.7|33606.5|33601.7|9
1650863770000|2022-04-25 05:16:10|33613|33608.2|33620|33615.2|33620|33615.2|33611|33606.2|30
1650863780000|2022-04-25 05:16:20|33619.5|33614.7|33619|33614.2|33620.5|33615.7|33617|33612.2|21
1650863790000|2022-04-25 05:16:30|33619.5|33614.7|33614.5|33609.7|33619.5|33614.7|33614.5|33609.7|11
1650863800000|2022-04-25 05:16:40|33614|33609.2|33612.5|33607.7|33614.5|33609.7|33612|33607.2|7
1650863810000|2022-04-25 05:16:50|33612|33607.2|33610|33605.2|33612.5|33607.7|33610|33605.2|3
1650863820000|2022-04-25 05:17:00|33610.5|33605.7|33612|33607.2|33612.5|33607.7|33610.5|33605.7|4
1650863830000|2022-04-25 05:17:10|33612.5|33607.7|33610.5|33605.7|33612.5|33607.7|33609.5|33604.7|6
1650863840000|2022-04-25 05:17:20|33611.5|33606.7|33613|33608.2|33613.5|33608.7|33611|33606.2|17
1650863850000|2022-04-25 05:17:30|33613.5|33608.7|33615.5|33610.7|33615.5|33610.7|33612.5|33607.7|2
1650863860000|2022-04-25 05:17:40|33615|33610.2|33618|33613.2|33618.5|33613.7|33615|33610.2|2
1650863870000|2022-04-25 05:17:50|33620.5|33615.7|33623.5|33618.7|33626|33621.2|33620.5|33615.7|27
1650863880000|2022-04-25 05:18:00|33624|33619.2|33622|33617.2|33624|33619.2|33621.5|33616.7|3
1650863890000|2022-04-25 05:18:10|33622.5|33617.7|33618|33613.2|33623|33618.2|33617.5|33612.7|3
1650863900000|2022-04-25 05:18:20|33617.5|33612.7|33619|33614.2|33621|33616.2|33617|33612.2|5
1650863910000|2022-04-25 05:18:30|33619.5|33614.7|33621|33616.2|33622.5|33617.7|33619.5|33614.7|2
1650863920000|2022-04-25 05:18:40|33620.5|33615.7|33623|33618.2|33623|33618.2|33619.5|33614.7|8
1650863930000|2022-04-25 05:18:50|33624|33619.2|33624|33619.2|33624.5|33619.7|33621.5|33616.7|7
1650863940000|2022-04-25 05:19:00|33623.5|33618.7|33626|33621.2|33627.5|33622.7|33623.5|33618.7|12
1650863950000|2022-04-25 05:19:10|33625.5|33620.7|33624|33619.2|33626.5|33621.7|33623|33618.2|8
1650863960000|2022-04-25 05:19:20|33623.5|33618.7|33626.5|33621.7|33626.5|33621.7|33623.5|33618.7|0
1650863970000|2022-04-25 05:19:30|33626|33621.2|33624.5|33619.7|33626|33621.2|33624|33619.2|0
1650863980000|2022-04-25 05:19:40|33624|33619.2|33626|33621.2|33626|33621.2|33624|33619.2|2
1650863990000|2022-04-25 05:19:50|33626.5|33621.7|33628|33623.2|33628|33623.2|33626.5|33621.7|0
1650864000000|2022-04-25 05:20:00|33628.5|33623.7|33635|33630.2|33636|33631.2|33628.5|33623.7|29
1650864010000|2022-04-25 05:20:10|33634.5|33629.7|33632.5|33627.7|33635|33630.2|33632.5|33627.7|8
1650864020000|2022-04-25 05:20:20|33631.5|33626.7|33635|33630.2|33636|33631.2|33630.5|33625.7|9
1650864030000|2022-04-25 05:20:30|33634.5|33629.7|33634|33629.2|33635|33630.2|33633.5|33628.7|8
1650864040000|2022-04-25 05:20:40|33633.5|33628.7|33628.5|33623.7|33633.5|33628.7|33628.5|33623.7|3
1650864050000|2022-04-25 05:20:50|33628|33623.2|33630|33625.2|33631|33626.2|33628|33623.2|3
1650864060000|2022-04-25 05:21:00|33630.5|33625.7|33628|33623.2|33630.5|33625.7|33628|33623.2|4
1650864070000|2022-04-25 05:21:10|33628.5|33623.7|33630.5|33625.7|33631|33626.2|33628.5|33623.7|2
1650864080000|2022-04-25 05:21:20|33631|33626.2|33634.5|33629.7|33635|33630.2|33631|33626.2|4
1650864090000|2022-04-25 05:21:30|33635|33630.2|33639.5|33634.7|33640|33635.2|33634.5|33629.7|11
1650864100000|2022-04-25 05:21:40|33640|33635.2|33643.5|33638.7|33644|33639.2|33639.5|33634.7|5
1650864110000|2022-04-25 05:21:50|33644|33639.2|33645|33640.2|33645.5|33640.7|33644|33639.2|9
1650864120000|2022-04-25 05:22:00|33644.5|33639.7|33647|33642.2|33648|33643.2|33644|33639.2|6
1650864130000|2022-04-25 05:22:10|33646.5|33641.7|33642.5|33637.7|33646.5|33641.7|33641.5|33636.7|4
1650864140000|2022-04-25 05:22:20|33642|33637.2|33643|33638.2|33643|33638.2|33641.5|33636.7|6
1650864150000|2022-04-25 05:22:30|33642.5|33637.7|33641|33636.2|33643.5|33638.7|33641|33636.2|9
1650864160000|2022-04-25 05:22:40|33641.5|33636.7|33639.5|33634.7|33641.5|33636.7|33636.5|33631.7|4
1650864170000|2022-04-25 05:22:50|33638|33633.2|33637|33632.2|33639|33634.2|33637|33632.2|4
1650864180000|2022-04-25 05:23:00|33636|33631.2|33638.5|33633.7|33638.5|33633.7|33634.5|33629.7|5
1650864190000|2022-04-25 05:23:10|33638|33633.2|33637.5|33632.7|33638.5|33633.7|33636.5|33631.7|2
1650864200000|2022-04-25 05:23:20|33638|33633.2|33643|33638.2|33643|33638.2|33636|33631.2|11
1650864210000|2022-04-25 05:23:30|33643.5|33638.7|33644|33639.2|33644|33639.2|33642|33637.2|2
1650864220000|2022-04-25 05:23:40|33643.5|33638.7|33647.5|33642.7|33648.5|33643.7|33643.5|33638.7|9
1650864230000|2022-04-25 05:23:50|33647|33642.2|33645|33640.2|33647.5|33642.7|33643|33638.2|13
1650864240000|2022-04-25 05:24:00|33645.5|33640.7|33649|33644.2|33649|33644.2|33645.5|33640.7|5
1650864250000|2022-04-25 05:24:10|33648.5|33643.7|33649.5|33644.7|33649.5|33644.7|33648|33643.2|5
1650864260000|2022-04-25 05:24:20|33650|33645.2|33649|33644.2|33650.5|33645.7|33649|33644.2|4
1650864270000|2022-04-25 05:24:30|33648|33643.2|33646.5|33641.7|33648|33643.2|33646|33641.2|2
1650864280000|2022-04-25 05:24:40|33646|33641.2|33643.5|33638.7|33646.5|33641.7|33643|33638.2|2
1650864290000|2022-04-25 05:24:50|33643|33638.2|33643|33638.2|33643.5|33638.7|33642.5|33637.7|0
1650864300000|2022-04-25 05:25:00|33643.5|33638.7|33643|33638.2|33644|33639.2|33642.5|33637.7|5
1650864310000|2022-04-25 05:25:10|33642.5|33637.7|33643|33638.2|33643|33638.2|33642|33637.2|3
1650864320000|2022-04-25 05:25:20|33643.5|33638.7|33646|33641.2|33646.5|33641.7|33643.5|33638.7|3
1650864330000|2022-04-25 05:25:30|33646.5|33641.7|33649|33644.2|33650|33645.2|33645|33640.2|10
1650864340000|2022-04-25 05:25:40|33648.5|33643.7|33646|33641.2|33648.5|33643.7|33644.5|33639.7|6
1650864350000|2022-04-25 05:25:50|33645.5|33640.7|33645.5|33640.7|33647|33642.2|33643.5|33638.7|5
1650864360000|2022-04-25 05:26:00|33645|33640.2|33644|33639.2|33645|33640.2|33643.5|33638.7|0
1650864370000|2022-04-25 05:26:10|33643.5|33638.7|33645|33640.2|33645.5|33640.7|33642.5|33637.7|2
1650864380000|2022-04-25 05:26:20|33644.5|33639.7|33644|33639.2|33646|33641.2|33642.5|33637.7|2
1650864390000|2022-04-25 05:26:30|33643.5|33638.7|33645|33640.2|33645|33640.2|33642.5|33637.7|1
1650864400000|2022-04-25 05:26:40|33644.5|33639.7|33642|33637.2|33645|33640.2|33642|33637.2|1
1650864410000|2022-04-25 05:26:50|33642.5|33637.7|33644.5|33639.7|33644.5|33639.7|33641|33636.2|0
1650864420000|2022-04-25 05:27:00|33644|33639.2|33644|33639.2|33644|33639.2|33642.5|33637.7|1
1650864430000|2022-04-25 05:27:10|33644.5|33639.7|33646|33641.2|33646|33641.2|33644|33639.2|5
1650864440000|2022-04-25 05:27:20|33645.5|33640.7|33645.5|33640.7|33645.5|33640.7|33645.5|33640.7|1
1650864450000|2022-04-25 05:27:30|33644.5|33639.7|33646|33641.2|33646|33641.2|33642.5|33637.7|11
1650864460000|2022-04-25 05:27:40|33645.5|33640.7|33646|33641.2|33646|33641.2|33643.5|33638.7|5
1650864470000|2022-04-25 05:27:50|33645.5|33640.7|33646|33641.2|33646|33641.2|33644.5|33639.7|1
1650864480000|2022-04-25 05:28:00|33645.5|33640.7|33648|33643.2|33648|33643.2|33645.5|33640.7|6
1650864490000|2022-04-25 05:28:10|33648.5|33643.7|33648|33643.2|33648.5|33643.7|33647.5|33642.7|1
1650864500000|2022-04-25 05:28:20|33648.5|33643.7|33646|33641.2|33648.5|33643.7|33645.5|33640.7|2
1650864510000|2022-04-25 05:28:30|33646.5|33641.7|33645.5|33640.7|33647|33642.2|33645|33640.2|5
1650864520000|2022-04-25 05:28:40|33646|33641.2|33649.5|33644.7|33649.5|33644.7|33645.5|33640.7|5
1650864530000|2022-04-25 05:28:50|33649|33644.2|33646.5|33641.7|33649|33644.2|33646.5|33641.7|1
1650864540000|2022-04-25 05:29:00|33646|33641.2|33644.5|33639.7|33646|33641.2|33642.5|33637.7|8
1650864550000|2022-04-25 05:29:10|33644|33639.2|33644.5|33639.7|33645.5|33640.7|33643.5|33638.7|4
1650864560000|2022-04-25 05:29:20|33645|33640.2|33644.5|33639.7|33646.5|33641.7|33644.5|33639.7|0
1650864570000|2022-04-25 05:29:30|33645|33640.2|33645.5|33640.7|33646|33641.2|33643.5|33638.7|2
1650864580000|2022-04-25 05:29:40|33645|33640.2|33645|33640.2|33647|33642.2|33645|33640.2|7
1650864590000|2022-04-25 05:29:50|33644.5|33639.7|33644|33639.2|33644.5|33639.7|33642|33637.2|2
1650864600000|2022-04-25 05:30:00|33644.5|33639.7|33644.5|33639.7|33646|33641.2|33644|33639.2|13
1650864610000|2022-04-25 05:30:10|33644|33639.2|33644|33639.2|33645.5|33640.7|33643.5|33638.7|9
1650864620000|2022-04-25 05:30:20|33643.5|33638.7|33642|33637.2|33643.5|33638.7|33642|33637.2|7
1650864630000|2022-04-25 05:30:30|33641.5|33636.7|33641.5|33636.7|33642.5|33637.7|33640|33635.2|0
1650864640000|2022-04-25 05:30:40|33641|33636.2|33639.5|33634.7|33641.5|33636.7|33639.5|33634.7|3
1650864650000|2022-04-25 05:30:50|33639|33634.2|33637|33632.2|33639|33634.2|33636.5|33631.7|5
1650864660000|2022-04-25 05:31:00|33636.5|33631.7|33631|33626.2|33637|33632.2|33631|33626.2|22
1650864670000|2022-04-25 05:31:10|33631.5|33626.7|33633|33628.2|33633|33628.2|33627|33622.2|6
1650864680000|2022-04-25 05:31:20|33632|33627.2|33632|33627.2|33634.5|33629.7|33631.5|33626.7|0
1650864690000|2022-04-25 05:31:30|33631.5|33626.7|33632.5|33627.7|33632.5|33627.7|33629.5|33624.7|10
1650864700000|2022-04-25 05:31:40|33632|33627.2|33631|33626.2|33632.5|33627.7|33631|33626.2|2
1650864710000|2022-04-25 05:31:50|33631.5|33626.7|33628.5|33623.7|33632.5|33627.7|33628.5|33623.7|4
1650864720000|2022-04-25 05:32:00|33629|33624.2|33627|33622.2|33631.5|33626.7|33627|33622.2|10
1650864730000|2022-04-25 05:32:10|33627.5|33622.7|33632.5|33627.7|33633|33628.2|33627|33622.2|20
1650864740000|2022-04-25 05:32:20|33632|33627.2|33632|33627.2|33634.5|33629.7|33631.5|33626.7|4
1650864750000|2022-04-25 05:32:30|33632.5|33627.7|33632.5|33627.7|33632.5|33627.7|33629|33624.2|1
1650864760000|2022-04-25 05:32:40|33633|33628.2|33632.5|33627.7|33633.5|33628.7|33632|33627.2|1
1650864770000|2022-04-25 05:32:50|33632|33627.2|33633|33628.2|33633|33628.2|33632|33627.2|1
1650864780000|2022-04-25 05:33:00|33632.5|33627.7|33632.5|33627.7|33632.5|33627.7|33632.5|33627.7|0
1650864790000|2022-04-25 05:33:10|33632|33627.2|33632.5|33627.7|33634.5|33629.7|33631.5|33626.7|2
1650864800000|2022-04-25 05:33:20|33633|33628.2|33633|33628.2|33634.5|33629.7|33632.5|33627.7|0
1650864810000|2022-04-25 05:33:30|33633.5|33628.7|33633|33628.2|33633.5|33628.7|33632.5|33627.7|0
1650864820000|2022-04-25 05:33:40|33632.5|33627.7|33632.5|33627.7|33632.5|33627.7|33632.5|33627.7|0
1650864830000|2022-04-25 05:33:50|33632|33627.2|33632.5|33627.7|33632.5|33627.7|33630.5|33625.7|2
1650864840000|2022-04-25 05:34:00|33632|33627.2|33634.5|33629.7|33634.5|33629.7|33632|33627.2|2
1650864850000|2022-04-25 05:34:10|33634|33629.2|33634|33629.2|33634.5|33629.7|33633|33628.2|0
1650864860000|2022-04-25 05:34:20|33633.5|33628.7|33632|33627.2|33633.5|33628.7|33631.5|33626.7|0
1650864870000|2022-04-25 05:34:30|33632.5|33627.7|33631|33626.2|33632.5|33627.7|33630.5|33625.7|2
1650864880000|2022-04-25 05:34:40|33630.5|33625.7|33631|33626.2|33631|33626.2|33630.5|33625.7|1
1650864890000|2022-04-25 05:34:50|33631.5|33626.7|33631|33626.2|33631.5|33626.7|33631|33626.2|0
1650864900000|2022-04-25 05:35:00|33632.5|33627.7|33632|33627.2|33633.5|33628.7|33631.5|33626.7|1
1650864910000|2022-04-25 05:35:10|33631.5|33626.7|33631|33626.2|33631.5|33626.7|33629.5|33624.7|2
1650864920000|2022-04-25 05:35:20|33630.5|33625.7|33630|33625.2|33631.5|33626.7|33630|33625.2|1
1650864930000|2022-04-25 05:35:30|33629.5|33624.7|33630|33625.2|33630|33625.2|33628.5|33623.7|0
1650864940000|2022-04-25 05:35:40|33630.5|33625.7|33629|33624.2|33631|33626.2|33628.5|33623.7|7
1650864950000|2022-04-25 05:35:50|33629.5|33624.7|33627|33622.2|33630.5|33625.7|33627|33622.2|2
1650864960000|2022-04-25 05:36:00|33627.5|33622.7|33626.5|33621.7|33627.5|33622.7|33626.5|33621.7|1
1650864970000|2022-04-25 05:36:10|33626|33621.2|33617.5|33612.7|33626|33621.2|33617.5|33612.7|18
1650864980000|2022-04-25 05:36:20|33617|33612.2|33618.5|33613.7|33618.5|33613.7|33614.5|33609.7|8
1650864990000|2022-04-25 05:36:30|33618|33613.2|33612|33607.2|33618.5|33613.7|33607.5|33602.7|61
1650865000000|2022-04-25 05:36:40|33612.5|33607.7|33610|33605.2|33612.5|33607.7|33609.5|33604.7|6
1650865010000|2022-04-25 05:36:50|33609.5|33604.7|33608.5|33603.7|33611|33606.2|33607|33602.2|10
1650865020000|2022-04-25 05:37:00|33608|33603.2|33604.5|33599.7|33611|33606.2|33604|33599.2|17
1650865030000|2022-04-25 05:37:10|33602|33597.2|33600.5|33595.7|33603|33598.2|33600|33595.2|15
1650865040000|2022-04-25 05:37:20|33601|33596.2|33603|33598.2|33604|33599.2|33601|33596.2|12
1650865050000|2022-04-25 05:37:30|33603.5|33598.7|33602|33597.2|33604|33599.2|33600.5|33595.7|4
1650865060000|2022-04-25 05:37:40|33602.5|33597.7|33603.5|33598.7|33604.5|33599.7|33602|33597.2|2
1650865070000|2022-04-25 05:37:50|33603|33598.2|33604|33599.2|33604.5|33599.7|33602.5|33597.7|4
1650865080000|2022-04-25 05:38:00|33604.5|33599.7|33602.5|33597.7|33605|33600.2|33601.5|33596.7|8
1650865090000|2022-04-25 05:38:10|33603|33598.2|33604.5|33599.7|33605.5|33600.7|33603|33598.2|2
1650865100000|2022-04-25 05:38:20|33604|33599.2|33603.5|33598.7|33605|33600.2|33602|33597.2|4
1650865110000|2022-04-25 05:38:30|33603|33598.2|33600|33595.2|33603|33598.2|33600|33595.2|2
1650865120000|2022-04-25 05:38:40|33600.5|33595.7|33597|33592.2|33600.5|33595.7|33597|33592.2|1
1650865130000|2022-04-25 05:38:50|33596.5|33591.7|33600.5|33595.7|33600.5|33595.7|33596.5|33591.7|5
1650865140000|2022-04-25 05:39:00|33600|33595.2|33600|33595.2|33600.5|33595.7|33599|33594.2|4
1650865150000|2022-04-25 05:39:10|33599.5|33594.7|33597.5|33592.7|33601.5|33596.7|33597.5|33592.7|4
1650865160000|2022-04-25 05:39:20|33598|33593.2|33595.5|33590.7|33601|33596.2|33595.5|33590.7|15
1650865170000|2022-04-25 05:39:30|33595|33590.2|33596.5|33591.7|33598|33593.2|33595|33590.2|3
1650865180000|2022-04-25 05:39:40|33596|33591.2|33598.5|33593.7|33599|33594.2|33596|33591.2|1
1650865190000|2022-04-25 05:39:50|33599|33594.2|33600|33595.2|33600|33595.2|33597.5|33592.7|1
1650865200000|2022-04-25 05:40:00|33599.5|33594.7|33602|33597.2|33602.5|33597.7|33599.5|33594.7|6
1650865210000|2022-04-25 05:40:10|33602.5|33597.7|33601|33596.2|33602.5|33597.7|33600.5|33595.7|0
1650865220000|2022-04-25 05:40:20|33602|33597.2|33602|33597.2|33602.5|33597.7|33602|33597.2|2
1650865230000|2022-04-25 05:40:30|33601.5|33596.7|33603.5|33598.7|33604|33599.2|33601.5|33596.7|1
1650865240000|2022-04-25 05:40:40|33603|33598.2|33602|33597.2|33603.5|33598.7|33600.5|33595.7|2
1650865250000|2022-04-25 05:40:50|33601.5|33596.7|33602|33597.2|33604|33599.2|33600.5|33595.7|2
1650865260000|2022-04-25 05:41:00|33601.5|33596.7|33600.5|33595.7|33603.5|33598.7|33600|33595.2|4
1650865270000|2022-04-25 05:41:10|33601|33596.2|33601.5|33596.7|33601.5|33596.7|33599.5|33594.7|5
1650865280000|2022-04-25 05:41:20|33601|33596.2|33608.5|33603.7|33609|33604.2|33601|33596.2|13
1650865290000|2022-04-25 05:41:30|33608|33603.2|33607|33602.2|33608|33603.2|33606|33601.2|2
1650865300000|2022-04-25 05:41:40|33606.5|33601.7|33607.5|33602.7|33608|33603.2|33605.5|33600.7|2
1650865310000|2022-04-25 05:41:50|33608|33603.2|33606.5|33601.7|33608|33603.2|33606|33601.2|1
1650865320000|2022-04-25 05:42:00|33606|33601.2|33601.5|33596.7|33606.5|33601.7|33594.5|33589.7|53
1650865330000|2022-04-25 05:42:10|33601|33596.2|33599.5|33594.7|33602.5|33597.7|33597.5|33592.7|40
1650865340000|2022-04-25 05:42:20|33599|33594.2|33600.5|33595.7|33601|33596.2|33598|33593.2|10
1650865350000|2022-04-25 05:42:30|33600|33595.2|33601|33596.2|33601|33596.2|33599.5|33594.7|5
1650865360000|2022-04-25 05:42:40|33600.5|33595.7|33601|33596.2|33602.5|33597.7|33600.5|33595.7|1
1650865370000|2022-04-25 05:42:50|33601.5|33596.7|33605.5|33600.7|33606.5|33601.7|33599.5|33594.7|7
1650865380000|2022-04-25 05:43:00|33606|33601.2|33606.5|33601.7|33607|33602.2|33603.5|33598.7|1
1650865390000|2022-04-25 05:43:10|33606|33601.2|33607|33602.2|33608.5|33603.7|33604.5|33599.7|9
1650865400000|2022-04-25 05:43:20|33606.5|33601.7|33608.5|33603.7|33609.5|33604.7|33606|33601.2|1
1650865410000|2022-04-25 05:43:30|33608|33603.2|33608.5|33603.7|33610.5|33605.7|33607.5|33602.7|5
1650865420000|2022-04-25 05:43:40|33609|33604.2|33607.5|33602.7|33609.5|33604.7|33607.5|33602.7|0
1650865430000|2022-04-25 05:43:50|33607|33602.2|33610|33605.2|33611|33606.2|33606.5|33601.7|15
1650865440000|2022-04-25 05:44:00|33608.5|33603.7|33607.5|33602.7|33610.5|33605.7|33606.5|33601.7|10
1650865450000|2022-04-25 05:44:10|33607|33602.2|33603|33598.2|33607|33602.2|33603|33598.2|3
1650865460000|2022-04-25 05:44:20|33602|33597.2|33604|33599.2|33604|33599.2|33601|33596.2|2
1650865470000|2022-04-25 05:44:30|33604.5|33599.7|33602.5|33597.7|33605|33600.2|33602.5|33597.7|2
1650865480000|2022-04-25 05:44:40|33603|33598.2|33603.5|33598.7|33604|33599.2|33602.5|33597.7|0
1650865490000|2022-04-25 05:44:50|33603|33598.2|33601|33596.2|33604|33599.2|33601|33596.2|4
1650865500000|2022-04-25 05:45:00|33600.5|33595.7|33598|33593.2|33602|33597.2|33597.5|33592.7|5
1650865510000|2022-04-25 05:45:10|33598.5|33593.7|33600|33595.2|33603|33598.2|33597.5|33592.7|6
1650865520000|2022-04-25 05:45:20|33600.5|33595.7|33599.5|33594.7|33601|33596.2|33599|33594.2|0
1650865530000|2022-04-25 05:45:30|33599|33594.2|33601|33596.2|33601|33596.2|33598|33593.2|2
1650865540000|2022-04-25 05:45:40|33600.5|33595.7|33599|33594.2|33601.5|33596.7|33598.5|33593.7|1
1650865550000|2022-04-25 05:45:50|33599.5|33594.7|33600|33595.2|33601|33596.2|33598.5|33593.7|2
1650865560000|2022-04-25 05:46:00|33599.5|33594.7|33597.5|33592.7|33599.5|33594.7|33597|33592.2|2
1650865570000|2022-04-25 05:46:10|33597|33592.2|33598.5|33593.7|33598.5|33593.7|33596.5|33591.7|4
1650865580000|2022-04-25 05:46:20|33599|33594.2|33595.5|33590.7|33599.5|33594.7|33594|33589.2|3
1650865590000|2022-04-25 05:46:30|33596|33591.2|33595|33590.2|33597|33592.2|33594|33589.2|5
1650865600000|2022-04-25 05:46:40|33595.5|33590.7|33596|33591.2|33597.5|33592.7|33595.5|33590.7|1
1650865610000|2022-04-25 05:46:50|33596.5|33591.7|33597|33592.2|33597|33592.2|33595.5|33590.7|2
1650865620000|2022-04-25 05:47:00|33596.5|33591.7|33597|33592.2|33597.5|33592.7|33595|33590.2|6
1650865630000|2022-04-25 05:47:10|33597.5|33592.7|33601.5|33596.7|33602|33597.2|33596.5|33591.7|15
1650865640000|2022-04-25 05:47:20|33601|33596.2|33603|33598.2|33603|33598.2|33600|33595.2|0
1650865650000|2022-04-25 05:47:30|33603.5|33598.7|33603|33598.2|33604.5|33599.7|33603|33598.2|1
1650865660000|2022-04-25 05:47:40|33603.5|33598.7|33601|33596.2|33604|33599.2|33601|33596.2|0
1650865670000|2022-04-25 05:47:50|33601.5|33596.7|33600|33595.2|33601.5|33596.7|33599.5|33594.7|1
1650865680000|2022-04-25 05:48:00|33599.5|33594.7|33597.5|33592.7|33600|33595.2|33596.5|33591.7|1
1650865690000|2022-04-25 05:48:10|33597|33592.2|33597.5|33592.7|33598.5|33593.7|33597|33592.2|3
1650865700000|2022-04-25 05:48:20|33598|33593.2|33598.5|33593.7|33598.5|33593.7|33597|33592.2|0
1650865710000|2022-04-25 05:48:30|33598|33593.2|33597|33592.2|33598.5|33593.7|33596.5|33591.7|1
1650865720000|2022-04-25 05:48:40|33597.5|33592.7|33597.5|33592.7|33599.5|33594.7|33597.5|33592.7|0
1650865730000|2022-04-25 05:48:50|33597|33592.2|33597.5|33592.7|33598.5|33593.7|33597|33592.2|0
1650865740000|2022-04-25 05:49:00|33597|33592.2|33597.5|33592.7|33598.5|33593.7|33596.5|33591.7|1
1650865750000|2022-04-25 05:49:10|33597|33592.2|33594.5|33589.7|33597.5|33592.7|33594.5|33589.7|2
1650865760000|2022-04-25 05:49:20|33595|33590.2|33597.5|33592.7|33597.5|33592.7|33594.5|33589.7|6
1650865770000|2022-04-25 05:49:30|33597|33592.2|33595.5|33590.7|33597|33592.2|33595|33590.2|0
1650865780000|2022-04-25 05:49:40|33595|33590.2|33593|33588.2|33595.5|33590.7|33593|33588.2|1
1650865790000|2022-04-25 05:49:50|33589.5|33584.7|33586.5|33581.7|33589.5|33584.7|33586.5|33581.7|15
1650865800000|2022-04-25 05:50:00|33586|33581.2|33584.5|33579.7|33588|33583.2|33584|33579.2|8
1650865810000|2022-04-25 05:50:10|33584|33579.2|33579|33574.2|33584|33579.2|33578.5|33573.7|32
1650865820000|2022-04-25 05:50:20|33578.5|33573.7|33578|33573.2|33580.5|33575.7|33577.5|33572.7|9
1650865830000|2022-04-25 05:50:30|33577.5|33572.7|33571|33566.2|33578.5|33573.7|33571|33566.2|10
1650865840000|2022-04-25 05:50:40|33570.5|33565.7|33571.5|33566.7|33575.5|33570.7|33570|33565.2|15
1650865850000|2022-04-25 05:50:50|33572|33567.2|33574|33569.2|33574.5|33569.7|33570.5|33565.7|10
1650865860000|2022-04-25 05:51:00|33573.5|33568.7|33572.5|33567.7|33574.5|33569.7|33571|33566.2|3
1650865870000|2022-04-25 05:51:10|33572|33567.2|33570.5|33565.7|33573|33568.2|33570|33565.2|5
1650865880000|2022-04-25 05:51:20|33571.5|33566.7|33572.5|33567.7|33574|33569.2|33571.5|33566.7|10
1650865890000|2022-04-25 05:51:30|33572|33567.2|33572.5|33567.7|33573|33568.2|33571.5|33566.7|4
1650865900000|2022-04-25 05:51:40|33572|33567.2|33571|33566.2|33572|33567.2|33569|33564.2|10
1650865910000|2022-04-25 05:51:50|33571.5|33566.7|33572.5|33567.7|33573|33568.2|33571.5|33566.7|5
1650865920000|2022-04-25 05:52:00|33572|33567.2|33574|33569.2|33574|33569.2|33570.5|33565.7|8
1650865930000|2022-04-25 05:52:10|33573|33568.2|33570.5|33565.7|33573.5|33568.7|33570.5|33565.7|6
1650865940000|2022-04-25 05:52:20|33571|33566.2|33575|33570.2|33575|33570.2|33570|33565.2|5
1650865950000|2022-04-25 05:52:30|33574.5|33569.7|33575.5|33570.7|33576.5|33571.7|33574.5|33569.7|18
1650865960000|2022-04-25 05:52:40|33575|33570.2|33575.5|33570.7|33576|33571.2|33574.5|33569.7|2
1650865970000|2022-04-25 05:52:50|33576|33571.2|33580.5|33575.7|33584.5|33579.7|33576|33571.2|27
1650865980000|2022-04-25 05:53:00|33579.5|33574.7|33581.5|33576.7|33581.5|33576.7|33579.5|33574.7|7
1650865990000|2022-04-25 05:53:10|33582|33577.2|33580.5|33575.7|33583|33578.2|33579.5|33574.7|6
1650866000000|2022-04-25 05:53:20|33580|33575.2|33579.5|33574.7|33581|33576.2|33579.5|33574.7|5
1650866010000|2022-04-25 05:53:30|33577.5|33572.7|33576.5|33571.7|33577.5|33572.7|33576.5|33571.7|5
1650866020000|2022-04-25 05:53:40|33576|33571.2|33577|33572.2|33577.5|33572.7|33574.5|33569.7|3
1650866030000|2022-04-25 05:53:50|33576.5|33571.7|33574.5|33569.7|33577|33572.2|33574.5|33569.7|1
1650866040000|2022-04-25 05:54:00|33574|33569.2|33573.5|33568.7|33575|33570.2|33573|33568.2|4
1650866050000|2022-04-25 05:54:10|33574|33569.2|33574.5|33569.7|33575|33570.2|33574|33569.2|3
1650866060000|2022-04-25 05:54:20|33573.5|33568.7|33575.5|33570.7|33575.5|33570.7|33573.5|33568.7|7
1650866070000|2022-04-25 05:54:30|33575|33570.2|33574.5|33569.7|33575.5|33570.7|33574|33569.2|1
1650866080000|2022-04-25 05:54:40|33574|33569.2|33574.5|33569.7|33575|33570.2|33573|33568.2|2
1650866090000|2022-04-25 05:54:50|33574|33569.2|33574.5|33569.7|33575|33570.2|33573.5|33568.7|1
1650866100000|2022-04-25 05:55:00|33575|33570.2|33576.5|33571.7|33577.5|33572.7|33574.5|33569.7|4
1650866110000|2022-04-25 05:55:10|33577|33572.2|33577.5|33572.7|33579.5|33574.7|33576.5|33571.7|9
1650866120000|2022-04-25 05:55:20|33577|33572.2|33577|33572.2|33577.5|33572.7|33576|33571.2|1
1650866130000|2022-04-25 05:55:30|33576.5|33571.7|33577|33572.2|33577.5|33572.7|33575.5|33570.7|2
1650866140000|2022-04-25 05:55:40|33577.5|33572.7|33579|33574.2|33580.5|33575.7|33577|33572.2|4
1650866150000|2022-04-25 05:55:50|33578.5|33573.7|33579|33574.2|33579.5|33574.7|33578.5|33573.7|2
1650866160000|2022-04-25 05:56:00|33579.5|33574.7|33578.5|33573.7|33579.5|33574.7|33578.5|33573.7|4
1650866170000|2022-04-25 05:56:10|33579|33574.2|33578.5|33573.7|33579.5|33574.7|33577.5|33572.7|13
1650866180000|2022-04-25 05:56:20|33579|33574.2|33570.5|33565.7|33579|33574.2|33570.5|33565.7|19
1650866190000|2022-04-25 05:56:30|33571|33566.2|33570.5|33565.7|33571.5|33566.7|33570.5|33565.7|1
1650866200000|2022-04-25 05:56:40|33571|33566.2|33570|33565.2|33572|33567.2|33569.5|33564.7|3
1650866210000|2022-04-25 05:56:50|33569.5|33564.7|33569.5|33564.7|33569.5|33564.7|33569.5|33564.7|2
1650866220000|2022-04-25 05:57:00|33568.5|33563.7|33568.5|33563.7|33569.5|33564.7|33568|33563.2|2
1650866230000|2022-04-25 05:57:10|33569|33564.2|33571.5|33566.7|33572.5|33567.7|33568.5|33563.7|9
1650866240000|2022-04-25 05:57:20|33572|33567.2|33573|33568.2|33574.5|33569.7|33571.5|33566.7|4
1650866250000|2022-04-25 05:57:30|33572|33567.2|33571.5|33566.7|33573|33568.2|33571|33566.2|1
1650866260000|2022-04-25 05:57:40|33572|33567.2|33575.5|33570.7|33577.5|33572.7|33572|33567.2|9
1650866270000|2022-04-25 05:57:50|33575|33570.2|33576.5|33571.7|33577|33572.2|33575|33570.2|6
1650866280000|2022-04-25 05:58:00|33576|33571.2|33576|33571.2|33577|33572.2|33574.5|33569.7|4
1650866290000|2022-04-25 05:58:10|33576.5|33571.7|33577|33572.2|33578|33573.2|33574.5|33569.7|4
1650866300000|2022-04-25 05:58:20|33577.5|33572.7|33577|33572.2|33577.5|33572.7|33576|33571.2|2
1650866310000|2022-04-25 05:58:30|33576.5|33571.7|33576.5|33571.7|33576.5|33571.7|33575|33570.2|3
1650866320000|2022-04-25 05:58:40|33576|33571.2|33577.5|33572.7|33578.5|33573.7|33575.5|33570.7|2
1650866330000|2022-04-25 05:58:50|33578|33573.2|33578|33573.2|33578.5|33573.7|33577|33572.2|4
1650866340000|2022-04-25 05:59:00|33577.5|33572.7|33575.5|33570.7|33577.5|33572.7|33575|33570.2|1
1650866350000|2022-04-25 05:59:10|33575|33570.2|33572|33567.2|33575|33570.2|33572|33567.2|6
1650866360000|2022-04-25 05:59:20|33572.5|33567.7|33574|33569.2|33575|33570.2|33570|33565.2|17
1650866370000|2022-04-25 05:59:30|33574.5|33569.7|33570|33565.2|33574.5|33569.7|33570|33565.2|9
1650866380000|2022-04-25 05:59:40|33570.5|33565.7|33567.5|33562.7|33571.5|33566.7|33567.5|33562.7|5
1650866390000|2022-04-25 05:59:50|33567|33562.2|33556.5|33551.7|33568|33563.2|33554.5|33549.7|70
1650866400000|2022-04-25 06:00:00|33555.9|33552.3|33567.9|33564.3|33567.9|33564.3|33553.9|33550.3|61
1650866410000|2022-04-25 06:00:10|33567.4|33563.8|33565.9|33562.3|33570.9|33567.3|33561.4|33557.8|33
1650866420000|2022-04-25 06:00:20|33566.4|33562.8|33563.9|33560.3|33566.9|33563.3|33562.4|33558.8|6
1650866430000|2022-04-25 06:00:30|33564.4|33560.8|33565.4|33561.8|33566.4|33562.8|33564.4|33560.8|10
1650866440000|2022-04-25 06:00:40|33565.9|33562.3|33565.4|33561.8|33566.4|33562.8|33563.9|33560.3|9
1650866450000|2022-04-25 06:00:50|33564.9|33561.3|33566.9|33563.3|33566.9|33563.3|33563.9|33560.3|4
1650866460000|2022-04-25 06:01:00|33566.4|33562.8|33563.9|33560.3|33566.9|33563.3|33562.4|33558.8|5
1650866470000|2022-04-25 06:01:10|33563.4|33559.8|33563.9|33560.3|33563.9|33560.3|33561.9|33558.3|4
1650866480000|2022-04-25 06:01:20|33563.4|33559.8|33566.9|33563.3|33567.9|33564.3|33563.4|33559.8|17
1650866490000|2022-04-25 06:01:30|33567.4|33563.8|33567.9|33564.3|33567.9|33564.3|33564.9|33561.3|5
1650866500000|2022-04-25 06:01:40|33568.4|33564.8|33584.4|33580.8|33585.4|33581.8|33567.4|33563.8|23
1650866510000|2022-04-25 06:01:50|33584.9|33581.3|33589.9|33586.3|33591.9|33588.3|33584.4|33580.8|50
1650866520000|2022-04-25 06:02:00|33588.9|33585.3|33592.9|33589.3|33593.9|33590.3|33587.9|33584.3|20
1650866530000|2022-04-25 06:02:10|33593.4|33589.8|33590.4|33586.8|33593.4|33589.8|33589.9|33586.3|18
1650866540000|2022-04-25 06:02:20|33590.9|33587.3|33589.9|33586.3|33591.9|33588.3|33589.9|33586.3|3
1650866550000|2022-04-25 06:02:30|33590.4|33586.8|33588.4|33584.8|33590.9|33587.3|33588.4|33584.8|12
1650866560000|2022-04-25 06:02:40|33588.9|33585.3|33585.9|33582.3|33588.9|33585.3|33584.9|33581.3|4
1650866570000|2022-04-25 06:02:50|33585.4|33581.8|33581.9|33578.3|33585.9|33582.3|33580.9|33577.3|11
1650866580000|2022-04-25 06:03:00|33582.4|33578.8|33573.9|33570.3|33584.9|33581.3|33573.9|33570.3|34
1650866590000|2022-04-25 06:03:10|33573.4|33569.8|33565.9|33562.3|33573.4|33569.8|33565.4|33561.8|5
1650866600000|2022-04-25 06:03:20|33566.4|33562.8|33557.4|33553.8|33566.4|33562.8|33556.4|33552.8|23
1650866610000|2022-04-25 06:03:30|33557.9|33554.3|33564.4|33560.8|33564.4|33560.8|33556.9|33553.3|11
1650866620000|2022-04-25 06:03:40|33565.4|33561.8|33565.9|33562.3|33566.4|33562.8|33564.4|33560.8|12
1650866630000|2022-04-25 06:03:50|33565.4|33561.8|33562.4|33558.8|33565.9|33562.3|33561.4|33557.8|8
1650866640000|2022-04-25 06:04:00|33562.9|33559.3|33562.9|33559.3|33565.9|33562.3|33562.9|33559.3|8
1650866650000|2022-04-25 06:04:10|33561.9|33558.3|33560.4|33556.8|33562.4|33558.8|33560.4|33556.8|2
1650866660000|2022-04-25 06:04:20|33560.9|33557.3|33558.9|33555.3|33561.4|33557.8|33558.4|33554.8|10
1650866670000|2022-04-25 06:04:30|33558.4|33554.8|33547.4|33543.8|33558.4|33554.8|33546.9|33543.3|34
1650866680000|2022-04-25 06:04:40|33546.9|33543.3|33544.9|33541.3|33548.9|33545.3|33544.4|33540.8|14
1650866690000|2022-04-25 06:04:50|33544.4|33540.8|33546.4|33542.8|33548.4|33544.8|33544.4|33540.8|22
1650866700000|2022-04-25 06:05:00|33546.9|33543.3|33552.9|33549.3|33552.9|33549.3|33543.9|33540.3|16
1650866710000|2022-04-25 06:05:10|33553.9|33550.3|33552.4|33548.8|33555.9|33552.3|33550.9|33547.3|8
1650866720000|2022-04-25 06:05:20|33551.9|33548.3|33548.4|33544.8|33551.9|33548.3|33545.4|33541.8|21
1650866730000|2022-04-25 06:05:30|33547.9|33544.3|33546.9|33543.3|33549.9|33546.3|33543.9|33540.3|32
1650866740000|2022-04-25 06:05:40|33546.4|33542.8|33545.4|33541.8|33546.9|33543.3|33543.4|33539.8|5
1650866750000|2022-04-25 06:05:50|33545.9|33542.3|33557.4|33553.8|33557.9|33554.3|33545.9|33542.3|10
1650866760000|2022-04-25 06:06:00|33557.9|33554.3|33557.9|33554.3|33566.4|33562.8|33557.4|33553.8|26
1650866770000|2022-04-25 06:06:10|33557.4|33553.8|33552.9|33549.3|33560.9|33557.3|33551.9|33548.3|25
1650866780000|2022-04-25 06:06:20|33552.4|33548.8|33551.4|33547.8|33553.4|33549.8|33550.4|33546.8|6
1650866790000|2022-04-25 06:06:30|33551.9|33548.3|33544.9|33541.3|33553.4|33549.8|33544.9|33541.3|14
1650866800000|2022-04-25 06:06:40|33545.4|33541.8|33542.9|33539.3|33545.4|33541.8|33536.9|33533.3|33
1650866810000|2022-04-25 06:06:50|33543.4|33539.8|33547.4|33543.8|33549.4|33545.8|33543.4|33539.8|6
1650866820000|2022-04-25 06:07:00|33546.9|33543.3|33547.9|33544.3|33550.4|33546.8|33546.4|33542.8|8
1650866830000|2022-04-25 06:07:10|33547.4|33543.8|33550.4|33546.8|33550.4|33546.8|33546.9|33543.3|4
1650866840000|2022-04-25 06:07:20|33550.9|33547.3|33550.9|33547.3|33552.9|33549.3|33550.4|33546.8|10
1650866850000|2022-04-25 06:07:30|33550.4|33546.8|33550.9|33547.3|33551.9|33548.3|33549.4|33545.8|7
1650866860000|2022-04-25 06:07:40|33550.4|33546.8|33548.9|33545.3|33550.9|33547.3|33548.4|33544.8|5
1650866870000|2022-04-25 06:07:50|33548.4|33544.8|33541.4|33537.8|33549.9|33546.3|33541.4|33537.8|17
1650866880000|2022-04-25 06:08:00|33540.9|33537.3|33541.4|33537.8|33543.9|33540.3|33539.4|33535.8|12
1650866890000|2022-04-25 06:08:10|33542.4|33538.8|33537.9|33534.3|33542.4|33538.8|33537.9|33534.3|7
1650866900000|2022-04-25 06:08:20|33538.4|33534.8|33542.9|33539.3|33543.4|33539.8|33536.4|33532.8|44
1650866910000|2022-04-25 06:08:30|33542.4|33538.8|33539.9|33536.3|33543.4|33539.8|33539.9|33536.3|9
1650866920000|2022-04-25 06:08:40|33540.4|33536.8|33541.9|33538.3|33544.4|33540.8|33540.4|33536.8|13
1650866930000|2022-04-25 06:08:50|33541.4|33537.8|33539.9|33536.3|33541.9|33538.3|33538.9|33535.3|7
1650866940000|2022-04-25 06:09:00|33539.4|33535.8|33542.4|33538.8|33543.4|33539.8|33538.9|33535.3|7
1650866950000|2022-04-25 06:09:10|33541.9|33538.3|33538.9|33535.3|33544.4|33540.8|33538.4|33534.8|12
1650866960000|2022-04-25 06:09:20|33539.4|33535.8|33539.4|33535.8|33540.4|33536.8|33538.9|33535.3|5
1650866970000|2022-04-25 06:09:30|33540.4|33536.8|33538.9|33535.3|33541.9|33538.3|33537.9|33534.3|4
1650866980000|2022-04-25 06:09:40|33539.4|33535.8|33542.4|33538.8|33542.4|33538.8|33537.4|33533.8|9
1650866990000|2022-04-25 06:09:50|33541.9|33538.3|33544.4|33540.8|33544.4|33540.8|33541.4|33537.8|20
1650867000000|2022-04-25 06:10:00|33543.9|33540.3|33551.9|33548.3|33553.9|33550.3|33542.9|33539.3|12
1650867010000|2022-04-25 06:10:10|33551.4|33547.8|33552.9|33549.3|33553.4|33549.8|33551.4|33547.8|3
1650867020000|2022-04-25 06:10:20|33553.4|33549.8|33551.4|33547.8|33553.9|33550.3|33550.4|33546.8|1
1650867030000|2022-04-25 06:10:30|33551.9|33548.3|33551.9|33548.3|33552.9|33549.3|33550.9|33547.3|1
1650867040000|2022-04-25 06:10:40|33551.4|33547.8|33545.9|33542.3|33551.4|33547.8|33541.4|33537.8|20
1650867050000|2022-04-25 06:10:50|33545.4|33541.8|33543.9|33540.3|33545.9|33542.3|33543.9|33540.3|5
1650867060000|2022-04-25 06:11:00|33542.9|33539.3|33549.4|33545.8|33549.9|33546.3|33542.4|33538.8|6
1650867070000|2022-04-25 06:11:10|33548.9|33545.3|33551.4|33547.8|33551.9|33548.3|33547.9|33544.3|2
1650867080000|2022-04-25 06:11:20|33550.9|33547.3|33546.9|33543.3|33551.9|33548.3|33546.9|33543.3|6
1650867090000|2022-04-25 06:11:30|33546.4|33542.8|33543.9|33540.3|33546.9|33543.3|33543.4|33539.8|0
1650867100000|2022-04-25 06:11:40|33543.4|33539.8|33539.9|33536.3|33543.4|33539.8|33539.9|33536.3|0
1650867110000|2022-04-25 06:11:50|33540.4|33536.8|33537.4|33533.8|33540.9|33537.3|33535.9|33532.3|25
1650867120000|2022-04-25 06:12:00|33537.9|33534.3|33536.4|33532.8|33541.4|33537.8|33535.9|33532.3|5
1650867130000|2022-04-25 06:12:10|33536.9|33533.3|33535.9|33532.3|33536.9|33533.3|33534.9|33531.3|4
1650867140000|2022-04-25 06:12:20|33535.4|33531.8|33522.4|33518.8|33535.4|33531.8|33514.4|33510.8|223
1650867150000|2022-04-25 06:12:30|33520.9|33517.3|33523.9|33520.3|33524.9|33521.3|33520.4|33516.8|32
1650867160000|2022-04-25 06:12:40|33524.4|33520.8|33524.9|33521.3|33526.4|33522.8|33523.9|33520.3|7
1650867170000|2022-04-25 06:12:50|33524.4|33520.8|33524.9|33521.3|33526.4|33522.8|33522.9|33519.3|15
1650867180000|2022-04-25 06:13:00|33524.4|33520.8|33518.4|33514.8|33526.4|33522.8|33517.9|33514.3|37
1650867190000|2022-04-25 06:13:10|33517.9|33514.3|33517.4|33513.8|33519.9|33516.3|33515.9|33512.3|6
1650867200000|2022-04-25 06:13:20|33516.9|33513.3|33512.4|33508.8|33517.4|33513.8|33508.9|33505.3|52
1650867210000|2022-04-25 06:13:30|33511.9|33508.3|33514.9|33511.3|33516.4|33512.8|33511.9|33508.3|4
1650867220000|2022-04-25 06:13:40|33514.4|33510.8|33518.4|33514.8|33518.9|33515.3|33513.4|33509.8|38
1650867230000|2022-04-25 06:13:50|33517.9|33514.3|33520.4|33516.8|33520.4|33516.8|33516.4|33512.8|21
1650867240000|2022-04-25 06:14:00|33520.9|33517.3|33518.4|33514.8|33521.9|33518.3|33517.9|33514.3|11
1650867250000|2022-04-25 06:14:10|33517.9|33514.3|33513.4|33509.8|33518.9|33515.3|33513.4|33509.8|5
1650867260000|2022-04-25 06:14:20|33513.9|33510.3|33519.4|33515.8|33519.4|33515.8|33513.4|33509.8|2
1650867270000|2022-04-25 06:14:30|33518.9|33515.3|33513.9|33510.3|33520.4|33516.8|33513.9|33510.3|5
1650867280000|2022-04-25 06:14:40|33514.4|33510.8|33512.4|33508.8|33514.9|33511.3|33509.9|33506.3|11
1650867290000|2022-04-25 06:14:50|33512.9|33509.3|33512.4|33508.8|33513.9|33510.3|33509.9|33506.3|7
1650867300000|2022-04-25 06:15:00|33511.9|33508.3|33529.9|33526.3|33530.4|33526.8|33511.9|33508.3|72
1650867310000|2022-04-25 06:15:10|33530.4|33526.8|33527.9|33524.3|33532.4|33528.8|33526.4|33522.8|38
1650867320000|2022-04-25 06:15:20|33527.4|33523.8|33535.9|33532.3|33537.9|33534.3|33527.4|33523.8|33
1650867330000|2022-04-25 06:15:30|33535.4|33531.8|33534.4|33530.8|33535.9|33532.3|33531.9|33528.3|14
1650867340000|2022-04-25 06:15:40|33534.9|33531.3|33536.4|33532.8|33538.9|33535.3|33532.9|33529.3|19
1650867350000|2022-04-25 06:15:50|33536.9|33533.3|33533.4|33529.8|33537.9|33534.3|33533.4|33529.8|17
1650867360000|2022-04-25 06:16:00|33533.9|33530.3|33532.9|33529.3|33535.4|33531.8|33530.9|33527.3|22
1650867370000|2022-04-25 06:16:10|33532.4|33528.8|33531.4|33527.8|33532.4|33528.8|33529.4|33525.8|11
1650867380000|2022-04-25 06:16:20|33530.9|33527.3|33523.4|33519.8|33530.9|33527.3|33523.4|33519.8|7
1650867390000|2022-04-25 06:16:30|33522.9|33519.3|33526.4|33522.8|33528.9|33525.3|33522.9|33519.3|8
1650867400000|2022-04-25 06:16:40|33526.9|33523.3|33533.4|33529.8|33534.4|33530.8|33525.9|33522.3|6
1650867410000|2022-04-25 06:16:50|33533.9|33530.3|33535.4|33531.8|33535.9|33532.3|33533.4|33529.8|7
1650867420000|2022-04-25 06:17:00|33535.9|33532.3|33537.9|33534.3|33538.4|33534.8|33535.9|33532.3|12
1650867430000|2022-04-25 06:17:10|33537.4|33533.8|33539.4|33535.8|33540.9|33537.3|33536.9|33533.3|5
1650867440000|2022-04-25 06:17:20|33539.9|33536.3|33542.9|33539.3|33543.4|33539.8|33539.4|33535.8|9
1650867450000|2022-04-25 06:17:30|33542.4|33538.8|33543.4|33539.8|33543.9|33540.3|33540.9|33537.3|4
1650867460000|2022-04-25 06:17:40|33543.9|33540.3|33541.4|33537.8|33543.9|33540.3|33536.9|33533.3|20
1650867470000|2022-04-25 06:17:50|33541.9|33538.3|33539.4|33535.8|33545.9|33542.3|33539.4|33535.8|18
1650867480000|2022-04-25 06:18:00|33538.9|33535.3|33541.4|33537.8|33541.9|33538.3|33538.9|33535.3|8
1650867490000|2022-04-25 06:18:10|33540.9|33537.3|33543.9|33540.3|33544.9|33541.3|33540.9|33537.3|4
1650867500000|2022-04-25 06:18:20|33544.4|33540.8|33546.9|33543.3|33547.9|33544.3|33544.4|33540.8|11
1650867510000|2022-04-25 06:18:30|33547.4|33543.8|33546.9|33543.3|33548.4|33544.8|33545.4|33541.8|17
1650867520000|2022-04-25 06:18:40|33546.4|33542.8|33547.4|33543.8|33548.9|33545.3|33544.9|33541.3|9
1650867530000|2022-04-25 06:18:50|33546.9|33543.3|33543.9|33540.3|33547.4|33543.8|33539.9|33536.3|10
1650867540000|2022-04-25 06:19:00|33543.4|33539.8|33539.9|33536.3|33543.4|33539.8|33539.4|33535.8|6
1650867550000|2022-04-25 06:19:10|33540.4|33536.8|33536.9|33533.3|33540.9|33537.3|33533.9|33530.3|13
1650867560000|2022-04-25 06:19:20|33534.4|33530.8|33537.4|33533.8|33537.4|33533.8|33531.4|33527.8|16
1650867570000|2022-04-25 06:19:30|33536.9|33533.3|33535.9|33532.3|33537.9|33534.3|33533.4|33529.8|5
1650867580000|2022-04-25 06:19:40|33536.9|33533.3|33532.4|33528.8|33536.9|33533.3|33531.9|33528.3|8
1650867590000|2022-04-25 06:19:50|33531.9|33528.3|33530.4|33526.8|33533.4|33529.8|33528.9|33525.3|7
1650867600000|2022-04-25 06:20:00|33530.9|33527.3|33529.4|33525.8|33532.9|33529.3|33529.4|33525.8|8
1650867610000|2022-04-25 06:20:10|33529.9|33526.3|33531.4|33527.8|33531.9|33528.3|33527.4|33523.8|15
1650867620000|2022-04-25 06:20:20|33531.9|33528.3|33538.9|33535.3|33538.9|33535.3|33529.4|33525.8|28
1650867630000|2022-04-25 06:20:30|33538.4|33534.8|33540.4|33536.8|33541.4|33537.8|33537.9|33534.3|7
1650867640000|2022-04-25 06:20:40|33540.9|33537.3|33538.9|33535.3|33541.4|33537.8|33538.4|33534.8|5
1650867650000|2022-04-25 06:20:50|33538.4|33534.8|33533.9|33530.3|33539.4|33535.8|33533.9|33530.3|15
1650867660000|2022-04-25 06:21:00|33534.4|33530.8|33538.9|33535.3|33540.9|33537.3|33532.9|33529.3|15
1650867670000|2022-04-25 06:21:10|33538.4|33534.8|33536.9|33533.3|33538.9|33535.3|33533.9|33530.3|6
1650867680000|2022-04-25 06:21:20|33537.9|33534.3|33534.9|33531.3|33537.9|33534.3|33533.9|33530.3|14
1650867690000|2022-04-25 06:21:30|33534.4|33530.8|33534.9|33531.3|33534.9|33531.3|33531.9|33528.3|7
1650867700000|2022-04-25 06:21:40|33535.4|33531.8|33533.4|33529.8|33535.4|33531.8|33532.9|33529.3|7
1650867710000|2022-04-25 06:21:50|33532.9|33529.3|33533.9|33530.3|33535.9|33532.3|33530.9|33527.3|8
1650867720000|2022-04-25 06:22:00|33534.4|33530.8|33532.9|33529.3|33534.4|33530.8|33531.9|33528.3|5
1650867730000|2022-04-25 06:22:10|33533.4|33529.8|33531.4|33527.8|33533.4|33529.8|33529.9|33526.3|10
1650867740000|2022-04-25 06:22:20|33531.9|33528.3|33531.4|33527.8|33532.9|33529.3|33530.9|33527.3|5
1650867750000|2022-04-25 06:22:30|33530.9|33527.3|33535.9|33532.3|33536.4|33532.8|33530.9|33527.3|6
1650867760000|2022-04-25 06:22:40|33536.4|33532.8|33537.4|33533.8|33539.4|33535.8|33535.4|33531.8|19
1650867770000|2022-04-25 06:22:50|33536.9|33533.3|33535.4|33531.8|33537.9|33534.3|33535.4|33531.8|3
1650867780000|2022-04-25 06:23:00|33534.9|33531.3|33531.9|33528.3|33534.9|33531.3|33530.9|33527.3|10
1650867790000|2022-04-25 06:23:10|33531.4|33527.8|33534.9|33531.3|33535.4|33531.8|33531.4|33527.8|11
1650867800000|2022-04-25 06:23:20|33534.4|33530.8|33533.9|33530.3|33534.4|33530.8|33533.4|33529.8|0
1650867810000|2022-04-25 06:23:30|33534.4|33530.8|33535.9|33532.3|33536.9|33533.3|33534.4|33530.8|4
1650867820000|2022-04-25 06:23:40|33536.4|33532.8|33533.9|33530.3|33536.4|33532.8|33533.9|33530.3|4
1650867830000|2022-04-25 06:23:50|33534.4|33530.8|33535.4|33531.8|33535.9|33532.3|33533.9|33530.3|7
1650867840000|2022-04-25 06:24:00|33535.9|33532.3|33537.9|33534.3|33539.9|33536.3|33534.9|33531.3|23
1650867850000|2022-04-25 06:24:10|33537.4|33533.8|33551.9|33548.3|33551.9|33548.3|33537.4|33533.8|44
1650867860000|2022-04-25 06:24:20|33551.4|33547.8|33548.9|33545.3|33551.9|33548.3|33547.9|33544.3|17
1650867870000|2022-04-25 06:24:30|33549.4|33545.8|33548.9|33545.3|33550.9|33547.3|33546.9|33543.3|22
1650867880000|2022-04-25 06:24:40|33548.4|33544.8|33546.9|33543.3|33550.4|33546.8|33544.9|33541.3|50
1650867890000|2022-04-25 06:24:50|33547.4|33543.8|33543.4|33539.8|33547.9|33544.3|33543.4|33539.8|14
1650867900000|2022-04-25 06:25:00|33542.9|33539.3|33550.9|33547.3|33551.9|33548.3|33542.9|33539.3|10
1650867910000|2022-04-25 06:25:10|33550.4|33546.8|33555.9|33552.3|33555.9|33552.3|33548.9|33545.3|21
1650867920000|2022-04-25 06:25:20|33556.9|33553.3|33557.9|33554.3|33564.4|33560.8|33556.9|33553.3|28
1650867930000|2022-04-25 06:25:30|33557.4|33553.8|33563.9|33560.3|33565.9|33562.3|33555.9|33552.3|35
1650867940000|2022-04-25 06:25:40|33564.4|33560.8|33562.4|33558.8|33565.9|33562.3|33561.9|33558.3|19
1650867950000|2022-04-25 06:25:50|33562.9|33559.3|33567.4|33563.8|33568.9|33565.3|33562.4|33558.8|19
1650867960000|2022-04-25 06:26:00|33566.9|33563.3|33565.4|33561.8|33567.4|33563.8|33564.4|33560.8|31
1650867970000|2022-04-25 06:26:10|33565.9|33562.3|33559.9|33556.3|33565.9|33562.3|33559.9|33556.3|34
1650867980000|2022-04-25 06:26:20|33560.4|33556.8|33560.9|33557.3|33560.9|33557.3|33558.4|33554.8|18
1650867990000|2022-04-25 06:26:30|33557.9|33554.3|33549.4|33545.8|33557.9|33554.3|33547.9|33544.3|46
1650868000000|2022-04-25 06:26:40|33549.9|33546.3|33549.9|33546.3|33552.4|33548.8|33548.4|33544.8|18
1650868010000|2022-04-25 06:26:50|33550.4|33546.8|33547.4|33543.8|33553.4|33549.8|33547.4|33543.8|28
1650868020000|2022-04-25 06:27:00|33548.4|33544.8|33548.4|33544.8|33548.9|33545.3|33546.9|33543.3|20
1650868030000|2022-04-25 06:27:10|33548.9|33545.3|33548.4|33544.8|33550.4|33546.8|33547.4|33543.8|7
1650868040000|2022-04-25 06:27:20|33548.9|33545.3|33554.9|33551.3|33554.9|33551.3|33547.9|33544.3|5
1650868050000|2022-04-25 06:27:30|33555.4|33551.8|33557.4|33553.8|33558.4|33554.8|33554.9|33551.3|6
1650868060000|2022-04-25 06:27:40|33557.9|33554.3|33556.9|33553.3|33559.9|33556.3|33556.4|33552.8|13
1650868070000|2022-04-25 06:27:50|33556.4|33552.8|33555.9|33552.3|33556.9|33553.3|33555.9|33552.3|1
1650868080000|2022-04-25 06:28:00|33555.4|33551.8|33550.9|33547.3|33556.4|33552.8|33550.4|33546.8|16
1650868090000|2022-04-25 06:28:10|33551.9|33548.3|33550.4|33546.8|33552.4|33548.8|33550.4|33546.8|0
1650868100000|2022-04-25 06:28:20|33550.9|33547.3|33550.9|33547.3|33550.9|33547.3|33548.4|33544.8|1
1650868110000|2022-04-25 06:28:30|33550.4|33546.8|33557.9|33554.3|33560.9|33557.3|33550.4|33546.8|11
1650868120000|2022-04-25 06:28:40|33556.9|33553.3|33557.4|33553.8|33559.9|33556.3|33556.9|33553.3|15
1650868130000|2022-04-25 06:28:50|33556.9|33553.3|33555.9|33552.3|33557.4|33553.8|33555.9|33552.3|2
1650868140000|2022-04-25 06:29:00|33556.4|33552.8|33555.4|33551.8|33557.9|33554.3|33554.9|33551.3|7
1650868150000|2022-04-25 06:29:10|33555.9|33552.3|33558.4|33554.8|33559.9|33556.3|33555.9|33552.3|5
1650868160000|2022-04-25 06:29:20|33557.9|33554.3|33557.4|33553.8|33559.4|33555.8|33554.9|33551.3|20
1650868170000|2022-04-25 06:29:30|33557.9|33554.3|33555.4|33551.8|33558.9|33555.3|33555.4|33551.8|4
1650868180000|2022-04-25 06:29:40|33555.9|33552.3|33554.9|33551.3|33556.9|33553.3|33554.9|33551.3|10
1650868190000|2022-04-25 06:29:50|33556.4|33552.8|33556.9|33553.3|33556.9|33553.3|33554.9|33551.3|3
1650868200000|2022-04-25 06:30:00|33556.4|33552.8|33556.9|33553.3|33558.4|33554.8|33556.4|33552.8|8
1650868210000|2022-04-25 06:30:10|33556.4|33552.8|33567.9|33564.3|33567.9|33564.3|33556.4|33552.8|54
1650868220000|2022-04-25 06:30:20|33568.4|33564.8|33564.9|33561.3|33569.4|33565.8|33563.9|33560.3|6
1650868230000|2022-04-25 06:30:30|33565.4|33561.8|33569.4|33565.8|33569.4|33565.8|33564.9|33561.3|2
1650868240000|2022-04-25 06:30:40|33568.4|33564.8|33563.4|33559.8|33568.9|33565.3|33563.4|33559.8|4
1650868250000|2022-04-25 06:30:50|33562.9|33559.3|33558.4|33554.8|33564.4|33560.8|33558.4|33554.8|9
1650868260000|2022-04-25 06:31:00|33558.9|33555.3|33563.9|33560.3|33563.9|33560.3|33556.9|33553.3|5
1650868270000|2022-04-25 06:31:10|33564.4|33560.8|33565.4|33561.8|33566.9|33563.3|33563.9|33560.3|6
1650868280000|2022-04-25 06:31:20|33565.9|33562.3|33565.4|33561.8|33566.9|33563.3|33564.9|33561.3|4
1650868290000|2022-04-25 06:31:30|33565.9|33562.3|33566.4|33562.8|33566.4|33562.8|33563.4|33559.8|17
1650868300000|2022-04-25 06:31:40|33566.9|33563.3|33560.9|33557.3|33566.9|33563.3|33560.9|33557.3|4
1650868310000|2022-04-25 06:31:50|33561.4|33557.8|33563.9|33560.3|33564.9|33561.3|33561.4|33557.8|8
1650868320000|2022-04-25 06:32:00|33563.4|33559.8|33564.9|33561.3|33566.4|33562.8|33563.4|33559.8|4
1650868330000|2022-04-25 06:32:10|33564.4|33560.8|33567.9|33564.3|33568.4|33564.8|33564.4|33560.8|6
1650868340000|2022-04-25 06:32:20|33566.4|33562.8|33568.4|33564.8|33568.4|33564.8|33565.9|33562.3|11
1650868350000|2022-04-25 06:32:30|33567.9|33564.3|33565.9|33562.3|33568.4|33564.8|33565.9|33562.3|7
1650868360000|2022-04-25 06:32:40|33566.4|33562.8|33567.4|33563.8|33568.9|33565.3|33566.4|33562.8|10
1650868370000|2022-04-25 06:32:50|33567.9|33564.3|33564.4|33560.8|33569.9|33566.3|33564.4|33560.8|14
1650868380000|2022-04-25 06:33:00|33563.9|33560.3|33566.4|33562.8|33566.4|33562.8|33562.9|33559.3|5
1650868390000|2022-04-25 06:33:10|33565.9|33562.3|33562.9|33559.3|33565.9|33562.3|33562.9|33559.3|1
1650868400000|2022-04-25 06:33:20|33559.9|33556.3|33558.4|33554.8|33562.9|33559.3|33555.4|33551.8|26
1650868410000|2022-04-25 06:33:30|33557.9|33554.3|33564.4|33560.8|33564.4|33560.8|33556.9|33553.3|14
1650868420000|2022-04-25 06:33:40|33563.9|33560.3|33563.9|33560.3|33563.9|33560.3|33560.9|33557.3|23
1650868430000|2022-04-25 06:33:50|33564.9|33561.3|33569.4|33565.8|33570.4|33566.8|33564.9|33561.3|10
1650868440000|2022-04-25 06:34:00|33568.9|33565.3|33568.4|33564.8|33569.4|33565.8|33562.9|33559.3|12
1650868450000|2022-04-25 06:34:10|33567.9|33564.3|33566.9|33563.3|33568.4|33564.8|33566.4|33562.8|1
1650868460000|2022-04-25 06:34:20|33567.4|33563.8|33571.4|33567.8|33572.4|33568.8|33566.4|33562.8|5
1650868470000|2022-04-25 06:34:30|33571.9|33568.3|33580.4|33576.8|33580.9|33577.3|33569.9|33566.3|9
1650868480000|2022-04-25 06:34:40|33580.9|33577.3|33581.9|33578.3|33585.4|33581.8|33579.9|33576.3|29
1650868490000|2022-04-25 06:34:50|33581.4|33577.8|33577.4|33573.8|33582.9|33579.3|33576.9|33573.3|19
1650868500000|2022-04-25 06:35:00|33576.9|33573.3|33575.9|33572.3|33580.9|33577.3|33575.9|33572.3|4
1650868510000|2022-04-25 06:35:10|33576.4|33572.8|33567.4|33563.8|33577.9|33574.3|33564.4|33560.8|12
1650868520000|2022-04-25 06:35:20|33566.9|33563.3|33558.9|33555.3|33566.9|33563.3|33558.4|33554.8|23
1650868530000|2022-04-25 06:35:30|33559.4|33555.8|33558.4|33554.8|33561.9|33558.3|33557.9|33554.3|13
1650868540000|2022-04-25 06:35:40|33557.9|33554.3|33553.9|33550.3|33557.9|33554.3|33551.4|33547.8|4
1650868550000|2022-04-25 06:35:50|33553.4|33549.8|33556.9|33553.3|33556.9|33553.3|33552.9|33549.3|18
1650868560000|2022-04-25 06:36:00|33557.9|33554.3|33554.4|33550.8|33560.9|33557.3|33553.9|33550.3|16
1650868570000|2022-04-25 06:36:10|33554.9|33551.3|33548.4|33544.8|33555.9|33552.3|33545.9|33542.3|17
1650868580000|2022-04-25 06:36:20|33548.9|33545.3|33546.9|33543.3|33549.4|33545.8|33546.9|33543.3|8
1650868590000|2022-04-25 06:36:30|33547.4|33543.8|33547.4|33543.8|33550.4|33546.8|33547.4|33543.8|6
1650868600000|2022-04-25 06:36:40|33546.9|33543.3|33549.9|33546.3|33549.9|33546.3|33545.4|33541.8|22
1650868610000|2022-04-25 06:36:50|33550.4|33546.8|33551.4|33547.8|33551.4|33547.8|33548.4|33544.8|11
1650868620000|2022-04-25 06:37:00|33551.9|33548.3|33550.4|33546.8|33551.9|33548.3|33547.9|33544.3|7
1650868630000|2022-04-25 06:37:10|33549.9|33546.3|33542.9|33539.3|33550.4|33546.8|33541.9|33538.3|14
1650868640000|2022-04-25 06:37:20|33542.4|33538.8|33541.9|33538.3|33543.9|33540.3|33541.9|33538.3|9
1650868650000|2022-04-25 06:37:30|33542.4|33538.8|33540.9|33537.3|33543.4|33539.8|33539.4|33535.8|3
1650868660000|2022-04-25 06:37:40|33541.4|33537.8|33541.4|33537.8|33543.4|33539.8|33540.9|33537.3|9
1650868670000|2022-04-25 06:37:50|33540.9|33537.3|33532.9|33529.3|33540.9|33537.3|33528.9|33525.3|39
1650868680000|2022-04-25 06:38:00|33532.4|33528.8|33540.4|33536.8|33540.9|33537.3|33532.4|33528.8|10
1650868690000|2022-04-25 06:38:10|33539.9|33536.3|33529.4|33525.8|33541.4|33537.8|33528.9|33525.3|1
1650868700000|2022-04-25 06:38:20|33528.9|33525.3|33530.4|33526.8|33531.4|33527.8|33525.4|33521.8|31
1650868710000|2022-04-25 06:38:30|33529.9|33526.3|33526.4|33522.8|33530.4|33526.8|33525.9|33522.3|4
1650868720000|2022-04-25 06:38:40|33526.9|33523.3|33527.9|33524.3|33527.9|33524.3|33523.4|33519.8|10
1650868730000|2022-04-25 06:38:50|33528.4|33524.8|33534.9|33531.3|33538.4|33534.8|33527.9|33524.3|20
1650868740000|2022-04-25 06:39:00|33535.4|33531.8|33540.4|33536.8|33540.4|33536.8|33533.4|33529.8|23
1650868750000|2022-04-25 06:39:10|33539.9|33536.3|33540.9|33537.3|33541.9|33538.3|33538.4|33534.8|13
1650868760000|2022-04-25 06:39:20|33541.4|33537.8|33540.9|33537.3|33542.4|33538.8|33539.9|33536.3|16
1650868770000|2022-04-25 06:39:30|33541.9|33538.3|33541.9|33538.3|33542.4|33538.8|33539.4|33535.8|27
1650868780000|2022-04-25 06:39:40|33542.4|33538.8|33541.9|33538.3|33543.4|33539.8|33541.4|33537.8|16
1650868790000|2022-04-25 06:39:50|33541.4|33537.8|33541.9|33538.3|33543.9|33540.3|33540.9|33537.3|12
1650868800000|2022-04-25 06:40:00|33542.4|33538.8|33547.4|33543.8|33549.9|33546.3|33542.4|33538.8|32
1650868810000|2022-04-25 06:40:10|33545.4|33541.8|33547.9|33544.3|33548.9|33545.3|33544.4|33540.8|18
1650868820000|2022-04-25 06:40:20|33547.4|33543.8|33547.9|33544.3|33548.9|33545.3|33546.9|33543.3|1
1650868830000|2022-04-25 06:40:30|33546.9|33543.3|33551.4|33547.8|33551.9|33548.3|33546.9|33543.3|28
1650868840000|2022-04-25 06:40:40|33551.9|33548.3|33549.9|33546.3|33552.4|33548.8|33545.9|33542.3|47
1650868850000|2022-04-25 06:40:50|33550.4|33546.8|33549.9|33546.3|33551.9|33548.3|33546.9|33543.3|32
1650868860000|2022-04-25 06:41:00|33550.4|33546.8|33551.4|33547.8|33552.4|33548.8|33549.4|33545.8|5
1650868870000|2022-04-25 06:41:10|33550.9|33547.3|33555.9|33552.3|33556.4|33552.8|33546.9|33543.3|37
1650868880000|2022-04-25 06:41:20|33556.4|33552.8|33565.4|33561.8|33565.4|33561.8|33556.4|33552.8|12
1650868890000|2022-04-25 06:41:30|33565.9|33562.3|33575.9|33572.3|33578.4|33574.8|33565.4|33561.8|29
1650868900000|2022-04-25 06:41:40|33575.4|33571.8|33565.9|33562.3|33576.9|33573.3|33564.9|33561.3|22
1650868910000|2022-04-25 06:41:50|33566.4|33562.8|33566.9|33563.3|33567.4|33563.8|33563.4|33559.8|9
1650868920000|2022-04-25 06:42:00|33567.4|33563.8|33577.9|33574.3|33579.9|33576.3|33567.4|33563.8|14
1650868930000|2022-04-25 06:42:10|33577.4|33573.8|33578.9|33575.3|33578.9|33575.3|33573.9|33570.3|18
1650868940000|2022-04-25 06:42:20|33576.9|33573.3|33578.9|33575.3|33579.4|33575.8|33576.4|33572.8|12
1650868950000|2022-04-25 06:42:30|33578.4|33574.8|33572.9|33569.3|33578.4|33574.8|33569.9|33566.3|14
1650868960000|2022-04-25 06:42:40|33572.4|33568.8|33575.9|33572.3|33575.9|33572.3|33571.4|33567.8|3
1650868970000|2022-04-25 06:42:50|33575.4|33571.8|33572.9|33569.3|33575.9|33572.3|33572.4|33568.8|11
1650868980000|2022-04-25 06:43:00|33573.4|33569.8|33573.9|33570.3|33574.9|33571.3|33572.9|33569.3|1
1650868990000|2022-04-25 06:43:10|33574.4|33570.8|33576.9|33573.3|33577.9|33574.3|33573.9|33570.3|5
1650869000000|2022-04-25 06:43:20|33576.4|33572.8|33579.4|33575.8|33582.4|33578.8|33576.4|33572.8|13
1650869010000|2022-04-25 06:43:30|33578.9|33575.3|33576.4|33572.8|33578.9|33575.3|33575.4|33571.8|5
1650869020000|2022-04-25 06:43:40|33576.9|33573.3|33572.9|33569.3|33576.9|33573.3|33572.9|33569.3|10
1650869030000|2022-04-25 06:43:50|33572.4|33568.8|33560.4|33556.8|33573.9|33570.3|33560.4|33556.8|16
1650869040000|2022-04-25 06:44:00|33559.9|33556.3|33565.4|33561.8|33566.9|33563.3|33559.9|33556.3|17
1650869050000|2022-04-25 06:44:10|33565.9|33562.3|33561.4|33557.8|33565.9|33562.3|33560.9|33557.3|2
1650869060000|2022-04-25 06:44:20|33560.9|33557.3|33555.9|33552.3|33562.9|33559.3|33555.9|33552.3|13
1650869070000|2022-04-25 06:44:30|33553.9|33550.3|33549.4|33545.8|33554.4|33550.8|33549.4|33545.8|13
1650869080000|2022-04-25 06:44:40|33549.9|33546.3|33546.9|33543.3|33551.4|33547.8|33546.9|33543.3|9
1650869090000|2022-04-25 06:44:50|33546.4|33542.8|33544.9|33541.3|33549.4|33545.8|33542.9|33539.3|17
1650869100000|2022-04-25 06:45:00|33543.4|33539.8|33554.9|33551.3|33555.9|33552.3|33542.9|33539.3|25
1650869110000|2022-04-25 06:45:10|33551.9|33548.3|33546.4|33542.8|33551.9|33548.3|33542.9|33539.3|14
1650869120000|2022-04-25 06:45:20|33546.9|33543.3|33551.9|33548.3|33552.4|33548.8|33546.4|33542.8|7
1650869130000|2022-04-25 06:45:30|33551.4|33547.8|33552.9|33549.3|33556.4|33552.8|33551.4|33547.8|5
1650869140000|2022-04-25 06:45:40|33551.9|33548.3|33550.9|33547.3|33552.9|33549.3|33550.9|33547.3|9
1650869150000|2022-04-25 06:45:50|33550.4|33546.8|33548.9|33545.3|33551.4|33547.8|33547.4|33543.8|12
1650869160000|2022-04-25 06:46:00|33548.4|33544.8|33545.4|33541.8|33550.9|33547.3|33545.4|33541.8|8
1650869170000|2022-04-25 06:46:10|33545.9|33542.3|33544.4|33540.8|33549.9|33546.3|33541.9|33538.3|21
1650869180000|2022-04-25 06:46:20|33543.9|33540.3|33541.9|33538.3|33544.9|33541.3|33539.9|33536.3|10
1650869190000|2022-04-25 06:46:30|33541.4|33537.8|33540.4|33536.8|33541.4|33537.8|33539.9|33536.3|5
1650869200000|2022-04-25 06:46:40|33539.9|33536.3|33536.4|33532.8|33539.9|33536.3|33533.9|33530.3|24
1650869210000|2022-04-25 06:46:50|33536.9|33533.3|33529.9|33526.3|33539.4|33535.8|33529.4|33525.8|6
1650869220000|2022-04-25 06:47:00|33530.4|33526.8|33531.4|33527.8|33533.4|33529.8|33526.9|33523.3|14
1650869230000|2022-04-25 06:47:10|33530.9|33527.3|33535.4|33531.8|33535.9|33532.3|33528.9|33525.3|31
1650869240000|2022-04-25 06:47:20|33534.9|33531.3|33538.9|33535.3|33539.4|33535.8|33533.4|33529.8|8
1650869250000|2022-04-25 06:47:30|33539.4|33535.8|33537.4|33533.8|33542.9|33539.3|33537.4|33533.8|8
1650869260000|2022-04-25 06:47:40|33536.9|33533.3|33531.4|33527.8|33537.9|33534.3|33531.4|33527.8|4
1650869270000|2022-04-25 06:47:50|33530.9|33527.3|33530.4|33526.8|33531.4|33527.8|33529.4|33525.8|8
1650869280000|2022-04-25 06:48:00|33529.9|33526.3|33534.4|33530.8|33534.4|33530.8|33529.9|33526.3|18
1650869290000|2022-04-25 06:48:10|33533.9|33530.3|33534.4|33530.8|33538.4|33534.8|33533.4|33529.8|21
1650869300000|2022-04-25 06:48:20|33533.4|33529.8|33539.9|33536.3|33539.9|33536.3|33532.9|33529.3|12
1650869310000|2022-04-25 06:48:30|33539.4|33535.8|33546.9|33543.3|33548.9|33545.3|33539.4|33535.8|12
1650869320000|2022-04-25 06:48:40|33546.4|33542.8|33557.4|33553.8|33557.4|33553.8|33545.9|33542.3|14
1650869330000|2022-04-25 06:48:50|33556.9|33553.3|33553.4|33549.8|33557.9|33554.3|33552.9|33549.3|15
1650869340000|2022-04-25 06:49:00|33552.9|33549.3|33556.9|33553.3|33559.9|33556.3|33552.9|33549.3|8
1650869350000|2022-04-25 06:49:10|33557.4|33553.8|33558.4|33554.8|33561.4|33557.8|33556.9|33553.3|24
1650869360000|2022-04-25 06:49:20|33557.9|33554.3|33560.4|33556.8|33562.4|33558.8|33557.9|33554.3|4
1650869370000|2022-04-25 06:49:30|33560.9|33557.3|33560.9|33557.3|33561.9|33558.3|33558.9|33555.3|9
1650869380000|2022-04-25 06:49:40|33559.9|33556.3|33553.4|33549.8|33561.4|33557.8|33552.9|33549.3|12
1650869390000|2022-04-25 06:49:50|33552.9|33549.3|33546.4|33542.8|33552.9|33549.3|33544.9|33541.3|17
1650869400000|2022-04-25 06:50:00|33546.9|33543.3|33550.4|33546.8|33552.9|33549.3|33546.4|33542.8|5
1650869410000|2022-04-25 06:50:10|33549.9|33546.3|33534.4|33530.8|33550.4|33546.8|33534.4|33530.8|8
1650869420000|2022-04-25 06:50:20|33533.9|33530.3|33530.4|33526.8|33533.9|33530.3|33528.9|33525.3|4
1650869430000|2022-04-25 06:50:30|33530.9|33527.3|33516.9|33513.3|33531.4|33527.8|33516.4|33512.8|40
1650869440000|2022-04-25 06:50:40|33516.4|33512.8|33518.9|33515.3|33520.9|33517.3|33516.4|33512.8|15
1650869450000|2022-04-25 06:50:50|33519.4|33515.8|33519.9|33516.3|33523.4|33519.8|33518.4|33514.8|20
1650869460000|2022-04-25 06:51:00|33520.4|33516.8|33524.4|33520.8|33526.9|33523.3|33520.4|33516.8|9
1650869470000|2022-04-25 06:51:10|33524.9|33521.3|33525.4|33521.8|33525.4|33521.8|33523.4|33519.8|6
1650869480000|2022-04-25 06:51:20|33524.9|33521.3|33515.4|33511.8|33524.9|33521.3|33514.4|33510.8|14
1650869490000|2022-04-25 06:51:30|33516.4|33512.8|33515.4|33511.8|33516.4|33512.8|33507.9|33504.3|22
1650869500000|2022-04-25 06:51:40|33514.9|33511.3|33514.9|33511.3|33516.9|33513.3|33513.9|33510.3|6
1650869510000|2022-04-25 06:51:50|33515.4|33511.8|33511.9|33508.3|33517.9|33514.3|33511.9|33508.3|6
1650869520000|2022-04-25 06:52:00|33510.4|33506.8|33504.9|33501.3|33512.4|33508.8|33504.9|33501.3|35
1650869530000|2022-04-25 06:52:10|33506.4|33502.8|33501.4|33497.8|33506.4|33502.8|33499.9|33496.3|40
1650869540000|2022-04-25 06:52:20|33501.9|33498.3|33502.4|33498.8|33503.9|33500.3|33499.9|33496.3|31
1650869550000|2022-04-25 06:52:30|33501.9|33498.3|33502.4|33498.8|33502.9|33499.3|33497.9|33494.3|11
1650869560000|2022-04-25 06:52:40|33501.9|33498.3|33497.9|33494.3|33503.9|33500.3|33497.9|33494.3|10
1650869570000|2022-04-25 06:52:50|33498.4|33494.8|33502.9|33499.3|33502.9|33499.3|33497.9|33494.3|15
1650869580000|2022-04-25 06:53:00|33503.4|33499.8|33497.9|33494.3|33504.4|33500.8|33497.9|33494.3|21
1650869590000|2022-04-25 06:53:10|33497.4|33493.8|33500.4|33496.8|33501.4|33497.8|33497.4|33493.8|20
1650869600000|2022-04-25 06:53:20|33499.9|33496.3|33497.4|33493.8|33499.9|33496.3|33495.9|33492.3|9
1650869610000|2022-04-25 06:53:30|33497.9|33494.3|33501.4|33497.8|33504.9|33501.3|33497.9|33494.3|23
1650869620000|2022-04-25 06:53:40|33501.9|33498.3|33500.4|33496.8|33503.4|33499.8|33500.4|33496.8|4
1650869630000|2022-04-25 06:53:50|33500.9|33497.3|33495.9|33492.3|33501.9|33498.3|33495.9|33492.3|7
1650869640000|2022-04-25 06:54:00|33496.4|33492.8|33497.4|33493.8|33499.4|33495.8|33496.4|33492.8|12
1650869650000|2022-04-25 06:54:10|33496.9|33493.3|33500.4|33496.8|33500.9|33497.3|33496.4|33492.8|0
1650869660000|2022-04-25 06:54:20|33499.4|33495.8|33508.9|33505.3|33509.4|33505.8|33497.9|33494.3|13
1650869670000|2022-04-25 06:54:30|33508.4|33504.8|33509.4|33505.8|33509.9|33506.3|33505.4|33501.8|18
1650869680000|2022-04-25 06:54:40|33508.9|33505.3|33508.4|33504.8|33510.4|33506.8|33507.4|33503.8|10
1650869690000|2022-04-25 06:54:50|33508.9|33505.3|33510.9|33507.3|33512.4|33508.8|33506.9|33503.3|7
1650869700000|2022-04-25 06:55:00|33511.4|33507.8|33503.9|33500.3|33512.4|33508.8|33503.9|33500.3|26
1650869710000|2022-04-25 06:55:10|33503.4|33499.8|33485.9|33482.3|33504.4|33500.8|33485.9|33482.3|107
1650869720000|2022-04-25 06:55:20|33486.9|33483.3|33479.9|33476.3|33486.9|33483.3|33479.4|33475.8|94
1650869730000|2022-04-25 06:55:30|33480.9|33477.3|33478.9|33475.3|33484.4|33480.8|33478.4|33474.8|29
1650869740000|2022-04-25 06:55:40|33477.9|33474.3|33476.9|33473.3|33478.4|33474.8|33474.9|33471.3|47
1650869750000|2022-04-25 06:55:50|33476.4|33472.8|33481.9|33478.3|33482.4|33478.8|33476.4|33472.8|9
1650869760000|2022-04-25 06:56:00|33481.4|33477.8|33485.4|33481.8|33485.4|33481.8|33480.4|33476.8|50
1650869770000|2022-04-25 06:56:10|33486.4|33482.8|33485.4|33481.8|33488.4|33484.8|33484.4|33480.8|26
1650869780000|2022-04-25 06:56:20|33484.9|33481.3|33487.4|33483.8|33489.9|33486.3|33484.4|33480.8|33
1650869790000|2022-04-25 06:56:30|33487.9|33484.3|33488.4|33484.8|33493.4|33489.8|33487.9|33484.3|28
1650869800000|2022-04-25 06:56:40|33488.9|33485.3|33484.9|33481.3|33489.4|33485.8|33484.9|33481.3|1
1650869810000|2022-04-25 06:56:50|33484.4|33480.8|33486.9|33483.3|33486.9|33483.3|33483.4|33479.8|2
1650869820000|2022-04-25 06:57:00|33488.4|33484.8|33479.9|33476.3|33488.9|33485.3|33478.4|33474.8|20
1650869830000|2022-04-25 06:57:10|33480.4|33476.8|33491.9|33488.3|33491.9|33488.3|33479.4|33475.8|253
1650869840000|2022-04-25 06:57:20|33491.4|33487.8|33494.4|33490.8|33495.9|33492.3|33490.9|33487.3|22
1650869850000|2022-04-25 06:57:30|33493.4|33489.8|33487.9|33484.3|33494.4|33490.8|33487.4|33483.8|14
1650869860000|2022-04-25 06:57:40|33487.4|33483.8|33486.9|33483.3|33488.4|33484.8|33481.4|33477.8|25
1650869870000|2022-04-25 06:57:50|33486.4|33482.8|33480.4|33476.8|33486.4|33482.8|33479.9|33476.3|12
1650869880000|2022-04-25 06:58:00|33480.9|33477.3|33475.4|33471.8|33481.4|33477.8|33472.4|33468.8|18
1650869890000|2022-04-25 06:58:10|33475.9|33472.3|33475.4|33471.8|33478.9|33475.3|33474.9|33471.3|17
1650869900000|2022-04-25 06:58:20|33475.9|33472.3|33474.4|33470.8|33478.4|33474.8|33474.4|33470.8|7
1650869910000|2022-04-25 06:58:30|33474.9|33471.3|33473.4|33469.8|33475.4|33471.8|33470.4|33466.8|14
1650869920000|2022-04-25 06:58:40|33473.9|33470.3|33473.9|33470.3|33475.4|33471.8|33470.9|33467.3|17
1650869930000|2022-04-25 06:58:50|33474.4|33470.8|33478.9|33475.3|33481.4|33477.8|33473.9|33470.3|29
1650869940000|2022-04-25 06:59:00|33479.4|33475.8|33475.4|33471.8|33480.4|33476.8|33474.9|33471.3|11
1650869950000|2022-04-25 06:59:10|33474.9|33471.3|33484.4|33480.8|33484.9|33481.3|33474.9|33471.3|15
1650869960000|2022-04-25 06:59:20|33484.9|33481.3|33485.9|33482.3|33487.4|33483.8|33484.4|33480.8|8
1650869970000|2022-04-25 06:59:30|33485.4|33481.8|33478.9|33475.3|33486.9|33483.3|33478.9|33475.3|8
1650869980000|2022-04-25 06:59:40|33479.4|33475.8|33486.9|33483.3|33486.9|33483.3|33479.4|33475.8|6
1650869990000|2022-04-25 06:59:50|33487.9|33484.3|33487.9|33484.3|33489.9|33486.3|33483.4|33479.8|34
1650870000000|2022-04-25 07:00:00|33488.4|33484.8|33476.9|33473.3|33497.9|33494.3|33474.9|33471.3|232
1650870010000|2022-04-25 07:00:10|33476.4|33472.8|33475.4|33471.8|33476.9|33473.3|33468.9|33465.3|103
1650870020000|2022-04-25 07:00:20|33475.9|33472.3|33480.9|33477.3|33482.9|33479.3|33473.9|33470.3|45
1650870030000|2022-04-25 07:00:30|33479.4|33475.8|33502.9|33499.3|33503.4|33499.8|33479.4|33475.8|186
1650870040000|2022-04-25 07:00:40|33503.4|33499.8|33485.9|33482.3|33505.9|33502.3|33483.9|33480.3|130
1650870050000|2022-04-25 07:00:50|33487.9|33484.3|33489.9|33486.3|33494.4|33490.8|33482.9|33479.3|69
1650870060000|2022-04-25 07:01:00|33490.4|33486.8|33486.9|33483.3|33490.4|33486.8|33478.4|33474.8|68
1650870070000|2022-04-25 07:01:10|33487.4|33483.8|33493.9|33490.3|33496.9|33493.3|33487.4|33483.8|40
1650870080000|2022-04-25 07:01:20|33494.4|33490.8|33503.4|33499.8|33504.9|33501.3|33494.4|33490.8|52
1650870090000|2022-04-25 07:01:30|33502.9|33499.3|33493.9|33490.3|33503.9|33500.3|33492.9|33489.3|35
1650870100000|2022-04-25 07:01:40|33490.9|33487.3|33481.9|33478.3|33491.9|33488.3|33475.9|33472.3|103
1650870110000|2022-04-25 07:01:50|33481.4|33477.8|33483.9|33480.3|33489.9|33486.3|33479.9|33476.3|47
1650870120000|2022-04-25 07:02:00|33482.9|33479.3|33496.9|33493.3|33502.4|33498.8|33481.9|33478.3|81
1650870130000|2022-04-25 07:02:10|33497.4|33493.8|33506.4|33502.8|33507.9|33504.3|33497.4|33493.8|32
1650870140000|2022-04-25 07:02:20|33504.9|33501.3|33506.9|33503.3|33510.9|33507.3|33503.9|33500.3|33
1650870150000|2022-04-25 07:02:30|33506.4|33502.8|33504.9|33501.3|33507.9|33504.3|33501.9|33498.3|26
1650870160000|2022-04-25 07:02:40|33504.4|33500.8|33503.9|33500.3|33507.9|33504.3|33500.9|33497.3|36
1650870170000|2022-04-25 07:02:50|33504.4|33500.8|33505.9|33502.3|33512.9|33509.3|33503.9|33500.3|52
1650870180000|2022-04-25 07:03:00|33506.4|33502.8|33501.4|33497.8|33506.4|33502.8|33497.9|33494.3|51
1650870190000|2022-04-25 07:03:10|33500.4|33496.8|33485.9|33482.3|33502.4|33498.8|33483.9|33480.3|51
1650870200000|2022-04-25 07:03:20|33486.9|33483.3|33478.4|33474.8|33489.4|33485.8|33478.4|33474.8|53
1650870210000|2022-04-25 07:03:30|33477.9|33474.3|33475.9|33472.3|33478.9|33475.3|33472.4|33468.8|53
1650870220000|2022-04-25 07:03:40|33476.9|33473.3|33475.9|33472.3|33489.4|33485.8|33474.4|33470.8|35
1650870230000|2022-04-25 07:03:50|33475.4|33471.8|33472.9|33469.3|33475.4|33471.8|33469.4|33465.8|57
1650870240000|2022-04-25 07:04:00|33472.4|33468.8|33480.9|33477.3|33481.9|33478.3|33468.9|33465.3|49
1650870250000|2022-04-25 07:04:10|33480.4|33476.8|33465.9|33462.3|33480.4|33476.8|33465.9|33462.3|37
1650870260000|2022-04-25 07:04:20|33466.4|33462.8|33464.9|33461.3|33467.9|33464.3|33460.9|33457.3|45
1650870270000|2022-04-25 07:04:30|33465.4|33461.8|33456.4|33452.8|33465.4|33461.8|33452.9|33449.3|135
1650870280000|2022-04-25 07:04:40|33456.9|33453.3|33457.9|33454.3|33457.9|33454.3|33453.9|33450.3|54
1650870290000|2022-04-25 07:04:50|33457.4|33453.8|33453.9|33450.3|33457.9|33454.3|33450.9|33447.3|24
1650870300000|2022-04-25 07:05:00|33454.9|33451.3|33462.9|33459.3|33463.4|33459.8|33452.9|33449.3|64
1650870310000|2022-04-25 07:05:10|33463.4|33459.8|33461.9|33458.3|33463.9|33460.3|33458.9|33455.3|49
1650870320000|2022-04-25 07:05:20|33461.4|33457.8|33467.9|33464.3|33468.4|33464.8|33460.9|33457.3|49
1650870330000|2022-04-25 07:05:30|33468.4|33464.8|33470.9|33467.3|33471.9|33468.3|33468.4|33464.8|38
1650870340000|2022-04-25 07:05:40|33470.4|33466.8|33471.4|33467.8|33473.9|33470.3|33470.4|33466.8|17
1650870350000|2022-04-25 07:05:50|33471.9|33468.3|33474.9|33471.3|33475.4|33471.8|33470.4|33466.8|24
1650870360000|2022-04-25 07:06:00|33473.9|33470.3|33465.4|33461.8|33475.4|33471.8|33460.9|33457.3|58
1650870370000|2022-04-25 07:06:10|33465.9|33462.3|33482.9|33479.3|33482.9|33479.3|33465.9|33462.3|39
1650870380000|2022-04-25 07:06:20|33482.4|33478.8|33487.9|33484.3|33491.4|33487.8|33479.4|33475.8|60
1650870390000|2022-04-25 07:06:30|33486.9|33483.3|33487.9|33484.3|33492.9|33489.3|33482.9|33479.3|32
1650870400000|2022-04-25 07:06:40|33488.4|33484.8|33487.9|33484.3|33490.9|33487.3|33485.4|33481.8|18
1650870410000|2022-04-25 07:06:50|33488.4|33484.8|33492.9|33489.3|33494.4|33490.8|33487.4|33483.8|43
1650870420000|2022-04-25 07:07:00|33492.4|33488.8|33501.9|33498.3|33503.4|33499.8|33491.9|33488.3|43
1650870430000|2022-04-25 07:07:10|33501.4|33497.8|33508.9|33505.3|33508.9|33505.3|33498.4|33494.8|23
1650870440000|2022-04-25 07:07:20|33507.9|33504.3|33518.4|33514.8|33518.4|33514.8|33505.4|33501.8|65
1650870450000|2022-04-25 07:07:30|33517.9|33514.3|33537.9|33534.3|33539.4|33535.8|33516.4|33512.8|209
1650870460000|2022-04-25 07:07:40|33537.4|33533.8|33563.4|33559.8|33563.4|33559.8|33537.4|33533.8|122
1650870470000|2022-04-25 07:07:50|33565.4|33561.8|33579.4|33575.8|33579.9|33576.3|33562.4|33558.8|161
1650870480000|2022-04-25 07:08:00|33578.9|33575.3|33601.9|33598.3|33603.9|33600.3|33577.4|33573.8|186
1650870490000|2022-04-25 07:08:10|33599.9|33596.3|33596.9|33593.3|33600.4|33596.8|33590.9|33587.3|140
1650870500000|2022-04-25 07:08:20|33596.4|33592.8|33587.9|33584.3|33596.9|33593.3|33587.4|33583.8|63
1650870510000|2022-04-25 07:08:30|33588.4|33584.8|33588.9|33585.3|33589.4|33585.8|33584.9|33581.3|24
1650870520000|2022-04-25 07:08:40|33588.4|33584.8|33587.9|33584.3|33593.4|33589.8|33585.9|33582.3|52
1650870530000|2022-04-25 07:08:50|33588.4|33584.8|33584.9|33581.3|33591.9|33588.3|33584.9|33581.3|41
1650870540000|2022-04-25 07:09:00|33585.9|33582.3|33587.4|33583.8|33588.9|33585.3|33584.9|33581.3|37
1650870550000|2022-04-25 07:09:10|33587.9|33584.3|33596.4|33592.8|33605.4|33601.8|33586.4|33582.8|59
1650870560000|2022-04-25 07:09:20|33595.4|33591.8|33589.9|33586.3|33596.9|33593.3|33589.9|33586.3|27
1650870570000|2022-04-25 07:09:30|33589.4|33585.8|33570.9|33567.3|33589.4|33585.8|33569.9|33566.3|56
1650870580000|2022-04-25 07:09:40|33571.4|33567.8|33569.4|33565.8|33571.9|33568.3|33564.4|33560.8|73
1650870590000|2022-04-25 07:09:50|33569.9|33566.3|33564.9|33561.3|33570.9|33567.3|33564.9|33561.3|42
1650870600000|2022-04-25 07:10:00|33565.4|33561.8|33558.4|33554.8|33565.4|33561.8|33556.9|33553.3|99
1650870610000|2022-04-25 07:10:10|33557.9|33554.3|33552.9|33549.3|33557.9|33554.3|33547.9|33544.3|38
1650870620000|2022-04-25 07:10:20|33552.4|33548.8|33557.4|33553.8|33566.9|33563.3|33551.9|33548.3|74
1650870630000|2022-04-25 07:10:30|33556.9|33553.3|33552.9|33549.3|33560.4|33556.8|33547.9|33544.3|74
1650870640000|2022-04-25 07:10:40|33552.4|33548.8|33546.9|33543.3|33552.9|33549.3|33546.9|33543.3|17
1650870650000|2022-04-25 07:10:50|33547.9|33544.3|33528.9|33525.3|33547.9|33544.3|33527.9|33524.3|90
1650870660000|2022-04-25 07:11:00|33529.4|33525.8|33533.9|33530.3|33536.4|33532.8|33524.9|33521.3|89
1650870670000|2022-04-25 07:11:10|33532.4|33528.8|33526.9|33523.3|33534.9|33531.3|33526.4|33522.8|37
1650870680000|2022-04-25 07:11:20|33527.4|33523.8|33516.9|33513.3|33530.9|33527.3|33516.9|33513.3|39
1650870690000|2022-04-25 07:11:30|33517.4|33513.8|33521.9|33518.3|33524.9|33521.3|33517.4|33513.8|14
1650870700000|2022-04-25 07:11:40|33522.4|33518.8|33519.9|33516.3|33526.4|33522.8|33516.9|33513.3|34
1650870710000|2022-04-25 07:11:50|33519.4|33515.8|33537.9|33534.3|33538.9|33535.3|33519.4|33515.8|39
1650870720000|2022-04-25 07:12:00|33537.4|33533.8|33538.4|33534.8|33541.9|33538.3|33529.4|33525.8|48
1650870730000|2022-04-25 07:12:10|33537.9|33534.3|33530.9|33527.3|33538.4|33534.8|33529.4|33525.8|28
1650870740000|2022-04-25 07:12:20|33530.4|33526.8|33524.9|33521.3|33533.4|33529.8|33524.9|33521.3|26
1650870750000|2022-04-25 07:12:30|33525.4|33521.8|33521.9|33518.3|33526.4|33522.8|33515.4|33511.8|30
1650870760000|2022-04-25 07:12:40|33522.9|33519.3|33516.9|33513.3|33525.9|33522.3|33514.4|33510.8|32
1650870770000|2022-04-25 07:12:50|33517.4|33513.8|33537.9|33534.3|33537.9|33534.3|33516.9|33513.3|20
1650870780000|2022-04-25 07:13:00|33536.9|33533.3|33525.9|33522.3|33537.4|33533.8|33524.4|33520.8|31
1650870790000|2022-04-25 07:13:10|33525.4|33521.8|33519.4|33515.8|33525.9|33522.3|33516.9|33513.3|24
1650870800000|2022-04-25 07:13:20|33519.9|33516.3|33543.9|33540.3|33544.4|33540.8|33519.9|33516.3|32
1650870810000|2022-04-25 07:13:30|33544.4|33540.8|33553.4|33549.8|33555.4|33551.8|33541.9|33538.3|59
1650870820000|2022-04-25 07:13:40|33552.9|33549.3|33566.4|33562.8|33566.9|33563.3|33551.9|33548.3|38
1650870830000|2022-04-25 07:13:50|33566.9|33563.3|33572.9|33569.3|33576.9|33573.3|33565.9|33562.3|50
1650870840000|2022-04-25 07:14:00|33572.4|33568.8|33569.9|33566.3|33572.9|33569.3|33564.4|33560.8|29
1650870850000|2022-04-25 07:14:10|33570.9|33567.3|33564.9|33561.3|33572.9|33569.3|33561.4|33557.8|23
1650870860000|2022-04-25 07:14:20|33564.4|33560.8|33557.9|33554.3|33567.4|33563.8|33557.9|33554.3|10
1650870870000|2022-04-25 07:14:30|33558.9|33555.3|33545.4|33541.8|33559.9|33556.3|33544.4|33540.8|46
1650870880000|2022-04-25 07:14:40|33545.9|33542.3|33551.9|33548.3|33553.4|33549.8|33541.9|33538.3|30
1650870890000|2022-04-25 07:14:50|33551.4|33547.8|33546.9|33543.3|33555.9|33552.3|33546.9|33543.3|12
1650870900000|2022-04-25 07:15:00|33546.4|33542.8|33539.9|33536.3|33546.4|33542.8|33535.4|33531.8|35
1650870910000|2022-04-25 07:15:10|33540.4|33536.8|33549.9|33546.3|33552.4|33548.8|33537.9|33534.3|20
1650870920000|2022-04-25 07:15:20|33550.4|33546.8|33568.4|33564.8|33568.4|33564.8|33550.4|33546.8|28
1650870930000|2022-04-25 07:15:30|33567.9|33564.3|33567.9|33564.3|33574.4|33570.8|33567.9|33564.3|28
1650870940000|2022-04-25 07:15:40|33567.4|33563.8|33565.9|33562.3|33568.9|33565.3|33561.9|33558.3|24
1650870950000|2022-04-25 07:15:50|33565.4|33561.8|33563.9|33560.3|33565.4|33561.8|33556.9|33553.3|19
1650870960000|2022-04-25 07:16:00|33566.4|33562.8|33573.9|33570.3|33573.9|33570.3|33563.9|33560.3|21
1650870970000|2022-04-25 07:16:10|33574.4|33570.8|33594.4|33590.8|33595.9|33592.3|33573.9|33570.3|65
1650870980000|2022-04-25 07:16:20|33595.9|33592.3|33600.9|33597.3|33605.4|33601.8|33594.4|33590.8|76
1650870990000|2022-04-25 07:16:30|33601.4|33597.8|33598.4|33594.8|33604.9|33601.3|33596.4|33592.8|52
1650871000000|2022-04-25 07:16:40|33598.9|33595.3|33600.9|33597.3|33605.9|33602.3|33597.9|33594.3|54
1650871010000|2022-04-25 07:16:50|33600.4|33596.8|33602.9|33599.3|33605.9|33602.3|33589.9|33586.3|43
1650871020000|2022-04-25 07:17:00|33601.9|33598.3|33593.4|33589.8|33608.4|33604.8|33587.9|33584.3|207
1650871030000|2022-04-25 07:17:10|33593.9|33590.3|33602.4|33598.8|33610.4|33606.8|33591.9|33588.3|227
1650871040000|2022-04-25 07:17:20|33602.9|33599.3|33606.9|33603.3|33612.4|33608.8|33602.4|33598.8|67
1650871050000|2022-04-25 07:17:30|33607.9|33604.3|33619.4|33615.8|33629.9|33626.3|33607.4|33603.8|149
1650871060000|2022-04-25 07:17:40|33618.9|33615.3|33617.9|33614.3|33628.4|33624.8|33612.9|33609.3|94
1650871070000|2022-04-25 07:17:50|33618.4|33614.8|33623.9|33620.3|33624.9|33621.3|33615.9|33612.3|31
1650871080000|2022-04-25 07:18:00|33622.9|33619.3|33620.9|33617.3|33628.9|33625.3|33620.9|33617.3|40
1650871090000|2022-04-25 07:18:10|33621.4|33617.8|33631.9|33628.3|33632.9|33629.3|33619.4|33615.8|70
1650871100000|2022-04-25 07:18:20|33631.4|33627.8|33632.4|33628.8|33636.9|33633.3|33629.4|33625.8|131
1650871110000|2022-04-25 07:18:30|33632.9|33629.3|33635.9|33632.3|33637.9|33634.3|33632.9|33629.3|37
1650871120000|2022-04-25 07:18:40|33636.4|33632.8|33639.9|33636.3|33651.9|33648.3|33635.4|33631.8|80
1650871130000|2022-04-25 07:18:50|33638.9|33635.3|33630.9|33627.3|33638.9|33635.3|33627.9|33624.3|76
1650871140000|2022-04-25 07:19:00|33630.4|33626.8|33633.9|33630.3|33637.9|33634.3|33627.9|33624.3|63
1650871150000|2022-04-25 07:19:10|33633.4|33629.8|33637.9|33634.3|33637.9|33634.3|33622.9|33619.3|45
1650871160000|2022-04-25 07:19:20|33638.4|33634.8|33634.4|33630.8|33638.4|33634.8|33633.4|33629.8|14
1650871170000|2022-04-25 07:19:30|33633.9|33630.3|33631.4|33627.8|33640.4|33636.8|33628.9|33625.3|27
1650871180000|2022-04-25 07:19:40|33630.9|33627.3|33621.9|33618.3|33631.4|33627.8|33618.9|33615.3|49
1650871190000|2022-04-25 07:19:50|33620.9|33617.3|33614.9|33611.3|33622.9|33619.3|33609.4|33605.8|39
1650871200000|2022-04-25 07:20:00|33614.4|33610.8|33614.4|33610.8|33621.9|33618.3|33612.4|33608.8|36
1650871210000|2022-04-25 07:20:10|33612.9|33609.3|33613.9|33610.3|33614.9|33611.3|33605.9|33602.3|47
1650871220000|2022-04-25 07:20:20|33614.4|33610.8|33612.4|33608.8|33616.9|33613.3|33610.9|33607.3|13
1650871230000|2022-04-25 07:20:30|33612.9|33609.3|33619.9|33616.3|33623.9|33620.3|33610.9|33607.3|66
1650871240000|2022-04-25 07:20:40|33619.4|33615.8|33612.9|33609.3|33622.9|33619.3|33612.9|33609.3|67
1650871250000|2022-04-25 07:20:50|33612.4|33608.8|33609.9|33606.3|33613.9|33610.3|33606.9|33603.3|24
1650871260000|2022-04-25 07:21:00|33610.9|33607.3|33609.9|33606.3|33616.4|33612.8|33609.4|33605.8|35
1650871270000|2022-04-25 07:21:10|33610.4|33606.8|33606.9|33603.3|33611.9|33608.3|33606.4|33602.8|22
1650871280000|2022-04-25 07:21:20|33607.4|33603.8|33606.9|33603.3|33607.9|33604.3|33600.9|33597.3|31
1650871290000|2022-04-25 07:21:30|33606.4|33602.8|33607.9|33604.3|33611.9|33608.3|33606.4|33602.8|12
1650871300000|2022-04-25 07:21:40|33608.9|33605.3|33598.4|33594.8|33608.9|33605.3|33597.9|33594.3|21
1650871310000|2022-04-25 07:21:50|33597.9|33594.3|33603.9|33600.3|33604.9|33601.3|33595.9|33592.3|15
1650871320000|2022-04-25 07:22:00|33602.4|33598.8|33600.4|33596.8|33606.9|33603.3|33599.9|33596.3|8
1650871330000|2022-04-25 07:22:10|33599.9|33596.3|33589.9|33586.3|33599.9|33596.3|33589.9|33586.3|26
1650871340000|2022-04-25 07:22:20|33589.4|33585.8|33599.9|33596.3|33599.9|33596.3|33587.9|33584.3|44
1650871350000|2022-04-25 07:22:30|33600.4|33596.8|33600.9|33597.3|33602.9|33599.3|33598.4|33594.8|22
1650871360000|2022-04-25 07:22:40|33600.4|33596.8|33592.9|33589.3|33600.9|33597.3|33592.9|33589.3|18
1650871370000|2022-04-25 07:22:50|33593.4|33589.8|33605.4|33601.8|33607.9|33604.3|33593.4|33589.8|22
1650871380000|2022-04-25 07:23:00|33605.9|33602.3|33608.9|33605.3|33610.9|33607.3|33603.9|33600.3|43
1650871390000|2022-04-25 07:23:10|33609.4|33605.8|33616.9|33613.3|33620.4|33616.8|33606.4|33602.8|56
1650871400000|2022-04-25 07:23:20|33615.9|33612.3|33613.9|33610.3|33616.9|33613.3|33609.9|33606.3|18
1650871410000|2022-04-25 07:23:30|33613.4|33609.8|33614.9|33611.3|33615.9|33612.3|33612.4|33608.8|10
1650871420000|2022-04-25 07:23:40|33615.4|33611.8|33626.9|33623.3|33634.9|33631.3|33612.9|33609.3|63
1650871430000|2022-04-25 07:23:50|33627.4|33623.8|33628.4|33624.8|33630.9|33627.3|33624.9|33621.3|20
1650871440000|2022-04-25 07:24:00|33628.9|33625.3|33630.9|33627.3|33634.9|33631.3|33628.9|33625.3|32
1650871450000|2022-04-25 07:24:10|33629.9|33626.3|33633.9|33630.3|33633.9|33630.3|33625.9|33622.3|22
1650871460000|2022-04-25 07:24:20|33634.9|33631.3|33632.9|33629.3|33635.9|33632.3|33629.9|33626.3|12
1650871470000|2022-04-25 07:24:30|33632.4|33628.8|33639.9|33636.3|33640.9|33637.3|33630.9|33627.3|29
1650871480000|2022-04-25 07:24:40|33639.4|33635.8|33641.4|33637.8|33641.9|33638.3|33636.9|33633.3|23
1650871490000|2022-04-25 07:24:50|33640.9|33637.3|33654.4|33650.8|33655.4|33651.8|33640.9|33637.3|48
1650871500000|2022-04-25 07:25:00|33654.9|33651.3|33668.4|33664.8|33674.9|33671.3|33654.4|33650.8|125
1650871510000|2022-04-25 07:25:10|33667.9|33664.3|33661.9|33658.3|33674.9|33671.3|33661.9|33658.3|67
1650871520000|2022-04-25 07:25:20|33662.4|33658.8|33668.9|33665.3|33668.9|33665.3|33660.4|33656.8|30
1650871530000|2022-04-25 07:25:30|33670.9|33667.3|33665.4|33661.8|33670.9|33667.3|33664.4|33660.8|35
1650871540000|2022-04-25 07:25:40|33665.9|33662.3|33653.4|33649.8|33665.9|33662.3|33650.4|33646.8|176
1650871550000|2022-04-25 07:25:50|33652.9|33649.3|33642.4|33638.8|33653.4|33649.8|33642.4|33638.8|217
1650871560000|2022-04-25 07:26:00|33641.9|33638.3|33641.9|33638.3|33643.9|33640.3|33638.4|33634.8|42
1650871570000|2022-04-25 07:26:10|33641.4|33637.8|33645.9|33642.3|33648.9|33645.3|33638.9|33635.3|21
1650871580000|2022-04-25 07:26:20|33644.9|33641.3|33656.4|33652.8|33657.4|33653.8|33642.4|33638.8|28
1650871590000|2022-04-25 07:26:30|33655.9|33652.3|33643.9|33640.3|33657.9|33654.3|33642.9|33639.3|45
1650871600000|2022-04-25 07:26:40|33643.4|33639.8|33660.4|33656.8|33662.4|33658.8|33642.4|33638.8|62
1650871610000|2022-04-25 07:26:50|33659.9|33656.3|33648.9|33645.3|33660.9|33657.3|33648.4|33644.8|22
1650871620000|2022-04-25 07:27:00|33649.9|33646.3|33640.9|33637.3|33650.4|33646.8|33639.9|33636.3|21
1650871630000|2022-04-25 07:27:10|33640.4|33636.8|33640.4|33636.8|33644.9|33641.3|33639.9|33636.3|23
1650871640000|2022-04-25 07:27:20|33637.9|33634.3|33626.4|33622.8|33637.9|33634.3|33626.4|33622.8|45
1650871650000|2022-04-25 07:27:30|33625.9|33622.3|33620.9|33617.3|33627.4|33623.8|33618.9|33615.3|50
1650871660000|2022-04-25 07:27:40|33620.4|33616.8|33620.4|33616.8|33631.9|33628.3|33619.4|33615.8|44
1650871670000|2022-04-25 07:27:50|33620.9|33617.3|33624.9|33621.3|33627.4|33623.8|33620.9|33617.3|26
1650871680000|2022-04-25 07:28:00|33624.4|33620.8|33621.9|33618.3|33625.9|33622.3|33620.4|33616.8|31
1650871690000|2022-04-25 07:28:10|33621.4|33617.8|33626.9|33623.3|33633.4|33629.8|33620.4|33616.8|47
1650871700000|2022-04-25 07:28:20|33624.9|33621.3|33616.4|33612.8|33624.9|33621.3|33611.9|33608.3|65
1650871710000|2022-04-25 07:28:30|33615.9|33612.3|33620.4|33616.8|33623.9|33620.3|33615.9|33612.3|12
1650871720000|2022-04-25 07:28:40|33620.9|33617.3|33615.9|33612.3|33620.9|33617.3|33613.9|33610.3|42
1650871730000|2022-04-25 07:28:50|33616.4|33612.8|33621.9|33618.3|33622.9|33619.3|33614.9|33611.3|14
1650871740000|2022-04-25 07:29:00|33620.4|33616.8|33619.4|33615.8|33620.4|33616.8|33612.9|33609.3|56
1650871750000|2022-04-25 07:29:10|33618.9|33615.3|33623.9|33620.3|33624.9|33621.3|33617.9|33614.3|25
1650871760000|2022-04-25 07:29:20|33623.4|33619.8|33627.9|33624.3|33627.9|33624.3|33623.4|33619.8|13
1650871770000|2022-04-25 07:29:30|33628.4|33624.8|33626.9|33623.3|33633.9|33630.3|33626.4|33622.8|25
1650871780000|2022-04-25 07:29:40|33626.4|33622.8|33630.9|33627.3|33631.9|33628.3|33620.9|33617.3|51
1650871790000|2022-04-25 07:29:50|33630.4|33626.8|33623.9|33620.3|33630.4|33626.8|33622.4|33618.8|23
1650871800000|2022-04-25 07:30:00|33623.4|33619.8|33626.9|33623.3|33627.9|33624.3|33620.4|33616.8|52
1650871810000|2022-04-25 07:30:10|33625.9|33622.3|33617.9|33614.3|33627.9|33624.3|33617.9|33614.3|60
1650871820000|2022-04-25 07:30:20|33618.4|33614.8|33613.9|33610.3|33619.9|33616.3|33611.9|33608.3|77
1650871830000|2022-04-25 07:30:30|33614.4|33610.8|33604.9|33601.3|33615.4|33611.8|33603.9|33600.3|57
1650871840000|2022-04-25 07:30:40|33604.4|33600.8|33595.9|33592.3|33608.9|33605.3|33595.9|33592.3|69
1650871850000|2022-04-25 07:30:50|33597.4|33593.8|33601.9|33598.3|33602.9|33599.3|33592.4|33588.8|43
1650871860000|2022-04-25 07:31:00|33602.9|33599.3|33592.4|33588.8|33603.9|33600.3|33591.9|33588.3|97
1650871870000|2022-04-25 07:31:10|33589.9|33586.3|33587.9|33584.3|33593.4|33589.8|33579.9|33576.3|87
1650871880000|2022-04-25 07:31:20|33587.4|33583.8|33594.9|33591.3|33596.9|33593.3|33587.4|33583.8|23
1650871890000|2022-04-25 07:31:30|33595.4|33591.8|33594.4|33590.8|33596.9|33593.3|33593.4|33589.8|22
1650871900000|2022-04-25 07:31:40|33594.9|33591.3|33592.4|33588.8|33599.9|33596.3|33586.4|33582.8|67
1650871910000|2022-04-25 07:31:50|33591.9|33588.3|33580.9|33577.3|33591.9|33588.3|33579.9|33576.3|36
1650871920000|2022-04-25 07:32:00|33580.4|33576.8|33574.9|33571.3|33582.9|33579.3|33572.9|33569.3|56
1650871930000|2022-04-25 07:32:10|33575.4|33571.8|33588.9|33585.3|33591.9|33588.3|33571.9|33568.3|36
1650871940000|2022-04-25 07:32:20|33588.4|33584.8|33590.4|33586.8|33593.9|33590.3|33586.9|33583.3|15
1650871950000|2022-04-25 07:32:30|33591.9|33588.3|33592.9|33589.3|33594.4|33590.8|33590.4|33586.8|10
1650871960000|2022-04-25 07:32:40|33593.4|33589.8|33590.4|33586.8|33593.4|33589.8|33586.9|33583.3|23
1650871970000|2022-04-25 07:32:50|33590.9|33587.3|33588.9|33585.3|33592.9|33589.3|33585.4|33581.8|16
1650871980000|2022-04-25 07:33:00|33588.4|33584.8|33582.9|33579.3|33589.4|33585.8|33577.4|33573.8|35
1650871990000|2022-04-25 07:33:10|33582.4|33578.8|33579.9|33576.3|33582.9|33579.3|33578.4|33574.8|15
1650872000000|2022-04-25 07:33:20|33579.4|33575.8|33580.9|33577.3|33582.9|33579.3|33577.9|33574.3|15
1650872010000|2022-04-25 07:33:30|33580.4|33576.8|33581.9|33578.3|33587.9|33584.3|33579.9|33576.3|20
1650872020000|2022-04-25 07:33:40|33581.4|33577.8|33582.9|33579.3|33583.4|33579.8|33579.9|33576.3|7
1650872030000|2022-04-25 07:33:50|33582.4|33578.8|33590.4|33586.8|33590.9|33587.3|33576.4|33572.8|47
1650872040000|2022-04-25 07:34:00|33590.9|33587.3|33586.9|33583.3|33592.9|33589.3|33584.9|33581.3|14
1650872050000|2022-04-25 07:34:10|33587.4|33583.8|33583.9|33580.3|33587.9|33584.3|33580.9|33577.3|31
1650872060000|2022-04-25 07:34:20|33583.4|33579.8|33590.9|33587.3|33591.9|33588.3|33583.4|33579.8|24
1650872070000|2022-04-25 07:34:30|33590.4|33586.8|33584.9|33581.3|33590.4|33586.8|33583.9|33580.3|18
1650872080000|2022-04-25 07:34:40|33582.9|33579.3|33587.9|33584.3|33590.9|33587.3|33581.4|33577.8|20
1650872090000|2022-04-25 07:34:50|33586.9|33583.3|33579.4|33575.8|33586.9|33583.3|33577.9|33574.3|15
1650872100000|2022-04-25 07:35:00|33579.9|33576.3|33583.9|33580.3|33585.9|33582.3|33578.4|33574.8|33
1650872110000|2022-04-25 07:35:10|33583.4|33579.8|33595.4|33591.8|33597.4|33593.8|33582.4|33578.8|27
1650872120000|2022-04-25 07:35:20|33594.9|33591.3|33589.9|33586.3|33597.9|33594.3|33589.9|33586.3|62
1650872130000|2022-04-25 07:35:30|33588.9|33585.3|33580.9|33577.3|33588.9|33585.3|33580.4|33576.8|11
1650872140000|2022-04-25 07:35:40|33580.4|33576.8|33578.9|33575.3|33580.9|33577.3|33571.4|33567.8|41
1650872150000|2022-04-25 07:35:50|33579.9|33576.3|33571.9|33568.3|33579.9|33576.3|33568.9|33565.3|30
1650872160000|2022-04-25 07:36:00|33572.4|33568.8|33571.9|33568.3|33573.9|33570.3|33570.9|33567.3|17
1650872170000|2022-04-25 07:36:10|33572.4|33568.8|33578.9|33575.3|33580.4|33576.8|33569.4|33565.8|31
1650872180000|2022-04-25 07:36:20|33578.4|33574.8|33582.9|33579.3|33584.9|33581.3|33577.9|33574.3|16
1650872190000|2022-04-25 07:36:30|33583.4|33579.8|33584.9|33581.3|33587.9|33584.3|33582.9|33579.3|23
1650872200000|2022-04-25 07:36:40|33584.4|33580.8|33582.9|33579.3|33585.9|33582.3|33582.4|33578.8|15
1650872210000|2022-04-25 07:36:50|33582.4|33578.8|33579.4|33575.8|33582.4|33578.8|33574.9|33571.3|24
1650872220000|2022-04-25 07:37:00|33579.9|33576.3|33573.9|33570.3|33579.9|33576.3|33573.9|33570.3|7
1650872230000|2022-04-25 07:37:10|33573.4|33569.8|33574.9|33571.3|33580.4|33576.8|33572.9|33569.3|37
1650872240000|2022-04-25 07:37:20|33574.4|33570.8|33567.9|33564.3|33574.4|33570.8|33566.9|33563.3|16
1650872250000|2022-04-25 07:37:30|33567.4|33563.8|33563.9|33560.3|33567.9|33564.3|33563.9|33560.3|13
1650872260000|2022-04-25 07:37:40|33566.9|33563.3|33568.9|33565.3|33572.9|33569.3|33565.9|33562.3|41
1650872270000|2022-04-25 07:37:50|33567.9|33564.3|33569.9|33566.3|33569.9|33566.3|33566.9|33563.3|7
1650872280000|2022-04-25 07:38:00|33569.4|33565.8|33565.9|33562.3|33572.4|33568.8|33565.9|33562.3|19
1650872290000|2022-04-25 07:38:10|33565.4|33561.8|33565.4|33561.8|33565.9|33562.3|33562.9|33559.3|29
1650872300000|2022-04-25 07:38:20|33565.9|33562.3|33572.9|33569.3|33576.9|33573.3|33565.9|33562.3|15
1650872310000|2022-04-25 07:38:30|33573.4|33569.8|33573.9|33570.3|33575.4|33571.8|33572.9|33569.3|5
1650872320000|2022-04-25 07:38:40|33573.4|33569.8|33567.4|33563.8|33573.9|33570.3|33565.9|33562.3|21
1650872330000|2022-04-25 07:38:50|33566.9|33563.3|33564.9|33561.3|33567.9|33564.3|33563.9|33560.3|16
1650872340000|2022-04-25 07:39:00|33563.9|33560.3|33576.9|33573.3|33576.9|33573.3|33562.9|33559.3|21
1650872350000|2022-04-25 07:39:10|33577.4|33573.8|33585.4|33581.8|33585.4|33581.8|33575.9|33572.3|13
1650872360000|2022-04-25 07:39:20|33585.9|33582.3|33585.9|33582.3|33587.9|33584.3|33582.9|33579.3|18
1650872370000|2022-04-25 07:39:30|33586.9|33583.3|33586.9|33583.3|33587.9|33584.3|33581.9|33578.3|23
1650872380000|2022-04-25 07:39:40|33587.4|33583.8|33583.9|33580.3|33587.9|33584.3|33582.9|33579.3|6
1650872390000|2022-04-25 07:39:50|33583.4|33579.8|33579.9|33576.3|33583.4|33579.8|33577.4|33573.8|10
1650872400000|2022-04-25 07:40:00|33580.4|33576.8|33582.9|33579.3|33584.4|33580.8|33577.4|33573.8|11
1650872410000|2022-04-25 07:40:10|33583.4|33579.8|33582.9|33579.3|33586.9|33583.3|33582.9|33579.3|9
1650872420000|2022-04-25 07:40:20|33583.4|33579.8|33583.9|33580.3|33585.9|33582.3|33581.9|33578.3|8
1650872430000|2022-04-25 07:40:30|33583.4|33579.8|33575.4|33571.8|33584.4|33580.8|33574.9|33571.3|17
1650872440000|2022-04-25 07:40:40|33574.9|33571.3|33567.9|33564.3|33574.9|33571.3|33567.9|33564.3|28
1650872450000|2022-04-25 07:40:50|33567.4|33563.8|33560.9|33557.3|33567.4|33563.8|33560.9|33557.3|19
1650872460000|2022-04-25 07:41:00|33560.4|33556.8|33559.9|33556.3|33563.4|33559.8|33559.9|33556.3|25
1650872470000|2022-04-25 07:41:10|33560.4|33556.8|33561.9|33558.3|33561.9|33558.3|33555.4|33551.8|41
1650872480000|2022-04-25 07:41:20|33562.4|33558.8|33567.4|33563.8|33567.4|33563.8|33559.4|33555.8|23
1650872490000|2022-04-25 07:41:30|33566.9|33563.3|33577.9|33574.3|33579.9|33576.3|33566.9|33563.3|26
1650872500000|2022-04-25 07:41:40|33576.9|33573.3|33566.4|33562.8|33578.9|33575.3|33565.9|33562.3|12
1650872510000|2022-04-25 07:41:50|33565.9|33562.3|33564.4|33560.8|33567.9|33564.3|33563.4|33559.8|21
1650872520000|2022-04-25 07:42:00|33563.9|33560.3|33559.9|33556.3|33563.9|33560.3|33559.4|33555.8|18
1650872530000|2022-04-25 07:42:10|33560.4|33556.8|33556.9|33553.3|33560.9|33557.3|33556.4|33552.8|23
1650872540000|2022-04-25 07:42:20|33557.9|33554.3|33554.9|33551.3|33560.9|33557.3|33554.9|33551.3|24
1650872550000|2022-04-25 07:42:30|33554.4|33550.8|33549.9|33546.3|33554.9|33551.3|33549.9|33546.3|22
1650872560000|2022-04-25 07:42:40|33550.4|33546.8|33547.9|33544.3|33550.4|33546.8|33547.9|33544.3|17
1650872570000|2022-04-25 07:42:50|33547.4|33543.8|33548.9|33545.3|33551.9|33548.3|33542.4|33538.8|55
1650872580000|2022-04-25 07:43:00|33548.4|33544.8|33555.9|33552.3|33556.9|33553.3|33546.9|33543.3|27
1650872590000|2022-04-25 07:43:10|33554.9|33551.3|33555.4|33551.8|33557.9|33554.3|33550.9|33547.3|12
1650872600000|2022-04-25 07:43:20|33554.9|33551.3|33561.9|33558.3|33564.9|33561.3|33553.9|33550.3|25
1650872610000|2022-04-25 07:43:30|33562.4|33558.8|33565.4|33561.8|33567.4|33563.8|33561.9|33558.3|13
1650872620000|2022-04-25 07:43:40|33564.9|33561.3|33568.4|33564.8|33569.9|33566.3|33562.9|33559.3|7
1650872630000|2022-04-25 07:43:50|33568.9|33565.3|33572.4|33568.8|33572.4|33568.8|33566.9|33563.3|14
1650872640000|2022-04-25 07:44:00|33571.9|33568.3|33565.4|33561.8|33572.4|33568.8|33564.9|33561.3|19
1650872650000|2022-04-25 07:44:10|33564.9|33561.3|33576.9|33573.3|33576.9|33573.3|33564.9|33561.3|15
1650872660000|2022-04-25 07:44:20|33577.4|33573.8|33597.9|33594.3|33597.9|33594.3|33576.9|33573.3|34
1650872670000|2022-04-25 07:44:30|33597.4|33593.8|33599.4|33595.8|33601.9|33598.3|33594.4|33590.8|29
1650872680000|2022-04-25 07:44:40|33598.9|33595.3|33589.4|33585.8|33598.9|33595.3|33587.9|33584.3|18
1650872690000|2022-04-25 07:44:50|33588.9|33585.3|33586.9|33583.3|33593.4|33589.8|33586.9|33583.3|14
1650872700000|2022-04-25 07:45:00|33587.9|33584.3|33591.4|33587.8|33592.9|33589.3|33587.9|33584.3|14
1650872710000|2022-04-25 07:45:10|33588.9|33585.3|33585.4|33581.8|33589.9|33586.3|33582.9|33579.3|14
1650872720000|2022-04-25 07:45:20|33584.4|33580.8|33581.9|33578.3|33586.9|33583.3|33581.9|33578.3|15
1650872730000|2022-04-25 07:45:30|33582.4|33578.8|33594.9|33591.3|33594.9|33591.3|33582.4|33578.8|12
1650872740000|2022-04-25 07:45:40|33595.4|33591.8|33590.9|33587.3|33595.9|33592.3|33589.9|33586.3|6
1650872750000|2022-04-25 07:45:50|33591.4|33587.8|33594.9|33591.3|33595.9|33592.3|33591.4|33587.8|9
1650872760000|2022-04-25 07:46:00|33595.9|33592.3|33589.9|33586.3|33595.9|33592.3|33588.9|33585.3|18
1650872770000|2022-04-25 07:46:10|33590.4|33586.8|33592.4|33588.8|33592.4|33588.8|33588.4|33584.8|3
1650872780000|2022-04-25 07:46:20|33592.9|33589.3|33601.9|33598.3|33601.9|33598.3|33591.4|33587.8|17
1650872790000|2022-04-25 07:46:30|33602.4|33598.8|33603.9|33600.3|33605.9|33602.3|33601.9|33598.3|34
1650872800000|2022-04-25 07:46:40|33604.4|33600.8|33599.9|33596.3|33604.9|33601.3|33594.9|33591.3|19
1650872810000|2022-04-25 07:46:50|33599.4|33595.8|33597.9|33594.3|33599.9|33596.3|33595.9|33592.3|4
1650872820000|2022-04-25 07:47:00|33597.4|33593.8|33588.4|33584.8|33597.9|33594.3|33588.4|33584.8|13
1650872830000|2022-04-25 07:47:10|33587.9|33584.3|33584.9|33581.3|33587.9|33584.3|33578.9|33575.3|17
1650872840000|2022-04-25 07:47:20|33585.4|33581.8|33582.9|33579.3|33589.4|33585.8|33579.9|33576.3|12
1650872850000|2022-04-25 07:47:30|33583.4|33579.8|33592.9|33589.3|33593.4|33589.8|33583.4|33579.8|9
1650872860000|2022-04-25 07:47:40|33593.4|33589.8|33606.4|33602.8|33611.9|33608.3|33593.4|33589.8|29
1650872870000|2022-04-25 07:47:50|33605.9|33602.3|33605.9|33602.3|33609.9|33606.3|33604.4|33600.8|13
1650872880000|2022-04-25 07:48:00|33605.4|33601.8|33607.9|33604.3|33608.4|33604.8|33596.9|33593.3|27
1650872890000|2022-04-25 07:48:10|33607.4|33603.8|33601.9|33598.3|33607.9|33604.3|33601.4|33597.8|6
1650872900000|2022-04-25 07:48:20|33601.4|33597.8|33596.9|33593.3|33601.9|33598.3|33596.9|33593.3|11
1650872910000|2022-04-25 07:48:30|33597.4|33593.8|33585.9|33582.3|33597.9|33594.3|33584.9|33581.3|11
1650872920000|2022-04-25 07:48:40|33586.4|33582.8|33582.9|33579.3|33587.4|33583.8|33582.9|33579.3|8
1650872930000|2022-04-25 07:48:50|33583.9|33580.3|33579.9|33576.3|33583.9|33580.3|33579.4|33575.8|4
1650872940000|2022-04-25 07:49:00|33579.4|33575.8|33570.9|33567.3|33582.9|33579.3|33569.9|33566.3|22
1650872950000|2022-04-25 07:49:10|33570.4|33566.8|33566.4|33562.8|33570.4|33566.8|33566.4|33562.8|20
1650872960000|2022-04-25 07:49:20|33566.9|33563.3|33568.9|33565.3|33573.9|33570.3|33566.9|33563.3|8
1650872970000|2022-04-25 07:49:30|33568.4|33564.8|33577.4|33573.8|33577.4|33573.8|33565.9|33562.3|17
1650872980000|2022-04-25 07:49:40|33578.9|33575.3|33567.9|33564.3|33578.9|33575.3|33567.9|33564.3|42
1650872990000|2022-04-25 07:49:50|33567.4|33563.8|33564.9|33561.3|33569.4|33565.8|33561.9|33558.3|48
1650873000000|2022-04-25 07:50:00|33564.4|33560.8|33570.9|33567.3|33571.9|33568.3|33560.9|33557.3|26
1650873010000|2022-04-25 07:50:10|33570.4|33566.8|33573.9|33570.3|33574.9|33571.3|33567.4|33563.8|14
1650873020000|2022-04-25 07:50:20|33574.4|33570.8|33554.4|33550.8|33575.9|33572.3|33547.4|33543.8|74
1650873030000|2022-04-25 07:50:30|33553.9|33550.3|33542.9|33539.3|33558.4|33554.8|33539.9|33536.3|80
1650873040000|2022-04-25 07:50:40|33541.9|33538.3|33541.9|33538.3|33549.9|33546.3|33539.9|33536.3|67
1650873050000|2022-04-25 07:50:50|33541.4|33537.8|33537.9|33534.3|33541.9|33538.3|33535.9|33532.3|57
1650873060000|2022-04-25 07:51:00|33536.9|33533.3|33533.9|33530.3|33536.9|33533.3|33532.4|33528.8|37
1650873070000|2022-04-25 07:51:10|33532.9|33529.3|33539.9|33536.3|33543.9|33540.3|33532.9|33529.3|46
1650873080000|2022-04-25 07:51:20|33539.4|33535.8|33537.9|33534.3|33541.9|33538.3|33536.9|33533.3|21
1650873090000|2022-04-25 07:51:30|33538.4|33534.8|33546.9|33543.3|33546.9|33543.3|33537.9|33534.3|19
1650873100000|2022-04-25 07:51:40|33546.4|33542.8|33543.4|33539.8|33547.9|33544.3|33542.4|33538.8|31
1650873110000|2022-04-25 07:51:50|33543.9|33540.3|33543.9|33540.3|33545.9|33542.3|33539.9|33536.3|39
1650873120000|2022-04-25 07:52:00|33545.9|33542.3|33545.9|33542.3|33549.9|33546.3|33543.9|33540.3|16
1650873130000|2022-04-25 07:52:10|33547.9|33544.3|33552.4|33548.8|33558.9|33555.3|33547.9|33544.3|45
1650873140000|2022-04-25 07:52:20|33551.9|33548.3|33556.4|33552.8|33561.9|33558.3|33550.9|33547.3|19
1650873150000|2022-04-25 07:52:30|33555.9|33552.3|33562.4|33558.8|33563.9|33560.3|33555.9|33552.3|24
1650873160000|2022-04-25 07:52:40|33561.9|33558.3|33544.4|33540.8|33563.4|33559.8|33541.9|33538.3|31
1650873170000|2022-04-25 07:52:50|33542.9|33539.3|33533.4|33529.8|33543.9|33540.3|33531.4|33527.8|49
1650873180000|2022-04-25 07:53:00|33532.9|33529.3|33527.4|33523.8|33536.9|33533.3|33523.9|33520.3|42
1650873190000|2022-04-25 07:53:10|33527.9|33524.3|33539.9|33536.3|33541.9|33538.3|33520.4|33516.8|69
1650873200000|2022-04-25 07:53:20|33540.4|33536.8|33540.4|33536.8|33545.4|33541.8|33538.9|33535.3|24
1650873210000|2022-04-25 07:53:30|33539.9|33536.3|33533.4|33529.8|33542.4|33538.8|33531.9|33528.3|27
1650873220000|2022-04-25 07:53:40|33532.9|33529.3|33523.9|33520.3|33533.9|33530.3|33521.9|33518.3|30
1650873230000|2022-04-25 07:53:50|33524.9|33521.3|33525.9|33522.3|33533.9|33530.3|33524.9|33521.3|37
1650873240000|2022-04-25 07:54:00|33526.4|33522.8|33536.9|33533.3|33538.9|33535.3|33522.9|33519.3|32
1650873250000|2022-04-25 07:54:10|33537.4|33533.8|33531.9|33528.3|33537.4|33533.8|33531.9|33528.3|13
1650873260000|2022-04-25 07:54:20|33532.9|33529.3|33525.4|33521.8|33533.9|33530.3|33522.4|33518.8|22
1650873270000|2022-04-25 07:54:30|33524.9|33521.3|33527.9|33524.3|33530.4|33526.8|33524.9|33521.3|24
1650873280000|2022-04-25 07:54:40|33527.4|33523.8|33533.9|33530.3|33536.9|33533.3|33520.4|33516.8|145
1650873290000|2022-04-25 07:54:50|33538.9|33535.3|33540.9|33537.3|33543.9|33540.3|33535.9|33532.3|89
1650873300000|2022-04-25 07:55:00|33540.4|33536.8|33538.4|33534.8|33545.4|33541.8|33537.9|33534.3|24
1650873310000|2022-04-25 07:55:10|33538.9|33535.3|33540.9|33537.3|33543.9|33540.3|33537.9|33534.3|21
1650873320000|2022-04-25 07:55:20|33540.4|33536.8|33539.9|33536.3|33540.9|33537.3|33535.9|33532.3|39
1650873330000|2022-04-25 07:55:30|33540.4|33536.8|33538.4|33534.8|33540.9|33537.3|33533.9|33530.3|180
1650873340000|2022-04-25 07:55:40|33537.9|33534.3|33543.9|33540.3|33548.9|33545.3|33536.9|33533.3|32
1650873350000|2022-04-25 07:55:50|33543.4|33539.8|33545.9|33542.3|33546.9|33543.3|33539.9|33536.3|14
1650873360000|2022-04-25 07:56:00|33546.4|33542.8|33554.9|33551.3|33554.9|33551.3|33545.9|33542.3|28
1650873370000|2022-04-25 07:56:10|33556.9|33553.3|33560.9|33557.3|33560.9|33557.3|33552.9|33549.3|33
1650873380000|2022-04-25 07:56:20|33559.4|33555.8|33555.9|33552.3|33560.9|33557.3|33555.9|33552.3|11
1650873390000|2022-04-25 07:56:30|33556.4|33552.8|33555.9|33552.3|33558.9|33555.3|33555.9|33552.3|2
1650873400000|2022-04-25 07:56:40|33555.4|33551.8|33541.4|33537.8|33557.9|33554.3|33541.4|33537.8|28
1650873410000|2022-04-25 07:56:50|33540.9|33537.3|33540.9|33537.3|33541.4|33537.8|33537.4|33533.8|11
1650873420000|2022-04-25 07:57:00|33540.4|33536.8|33527.9|33524.3|33541.4|33537.8|33526.9|33523.3|20
1650873430000|2022-04-25 07:57:10|33527.4|33523.8|33535.9|33532.3|33537.4|33533.8|33527.4|33523.8|20
1650873440000|2022-04-25 07:57:20|33535.4|33531.8|33545.9|33542.3|33546.9|33543.3|33534.9|33531.3|12
1650873450000|2022-04-25 07:57:30|33546.4|33542.8|33547.9|33544.3|33555.9|33552.3|33545.4|33541.8|14
1650873460000|2022-04-25 07:57:40|33548.9|33545.3|33548.4|33544.8|33552.4|33548.8|33544.9|33541.3|16
1650873470000|2022-04-25 07:57:50|33547.9|33544.3|33551.4|33547.8|33551.9|33548.3|33546.9|33543.3|5
1650873480000|2022-04-25 07:58:00|33550.9|33547.3|33545.9|33542.3|33550.9|33547.3|33543.9|33540.3|24
1650873490000|2022-04-25 07:58:10|33546.4|33542.8|33552.9|33549.3|33554.9|33551.3|33544.9|33541.3|24
1650873500000|2022-04-25 07:58:20|33552.4|33548.8|33550.9|33547.3|33554.9|33551.3|33550.9|33547.3|10
1650873510000|2022-04-25 07:58:30|33551.4|33547.8|33554.9|33551.3|33554.9|33551.3|33550.9|33547.3|30
1650873520000|2022-04-25 07:58:40|33554.4|33550.8|33552.9|33549.3|33555.4|33551.8|33550.9|33547.3|7
1650873530000|2022-04-25 07:58:50|33552.4|33548.8|33557.9|33554.3|33560.9|33557.3|33551.9|33548.3|21
1650873540000|2022-04-25 07:59:00|33556.9|33553.3|33557.4|33553.8|33560.9|33557.3|33555.9|33552.3|16
1650873550000|2022-04-25 07:59:10|33556.9|33553.3|33550.9|33547.3|33557.9|33554.3|33548.4|33544.8|8
1650873560000|2022-04-25 07:59:20|33550.4|33546.8|33551.4|33547.8|33554.9|33551.3|33550.4|33546.8|3
1650873570000|2022-04-25 07:59:30|33550.9|33547.3|33535.9|33532.3|33553.9|33550.3|33535.9|33532.3|18
1650873580000|2022-04-25 07:59:40|33536.4|33532.8|33536.9|33533.3|33539.4|33535.8|33533.9|33530.3|18
1650873590000|2022-04-25 07:59:50|33537.4|33533.8|33535.9|33532.3|33539.9|33536.3|33534.9|33531.3|4
1650873600000|2022-04-25 08:00:00|33536.4|33532.8|33530.9|33527.3|33536.4|33532.8|33530.4|33526.8|23
1650873610000|2022-04-25 08:00:10|33531.9|33528.3|33526.9|33523.3|33531.9|33528.3|33522.9|33519.3|41
1650873620000|2022-04-25 08:00:20|33526.4|33522.8|33515.9|33512.3|33527.4|33523.8|33514.9|33511.3|33
1650873630000|2022-04-25 08:00:30|33515.4|33511.8|33528.9|33525.3|33532.9|33529.3|33511.9|33508.3|78
1650873640000|2022-04-25 08:00:40|33529.4|33525.8|33541.9|33538.3|33542.4|33538.8|33528.9|33525.3|25
1650873650000|2022-04-25 08:00:50|33542.4|33538.8|33545.9|33542.3|33548.4|33544.8|33540.9|33537.3|32
1650873660000|2022-04-25 08:01:00|33547.9|33544.3|33547.9|33544.3|33553.9|33550.3|33546.9|33543.3|71
1650873670000|2022-04-25 08:01:10|33547.4|33543.8|33550.9|33547.3|33552.4|33548.8|33540.4|33536.8|45
1650873680000|2022-04-25 08:01:20|33550.4|33546.8|33563.9|33560.3|33564.4|33560.8|33550.4|33546.8|49
1650873690000|2022-04-25 08:01:30|33563.4|33559.8|33557.9|33554.3|33563.9|33560.3|33557.4|33553.8|20
1650873700000|2022-04-25 08:01:40|33558.4|33554.8|33560.9|33557.3|33560.9|33557.3|33558.4|33554.8|10
1650873710000|2022-04-25 08:01:50|33560.4|33556.8|33560.9|33557.3|33565.9|33562.3|33556.9|33553.3|16
1650873720000|2022-04-25 08:02:00|33561.4|33557.8|33555.9|33552.3|33567.9|33564.3|33555.9|33552.3|29
1650873730000|2022-04-25 08:02:10|33557.4|33553.8|33563.9|33560.3|33563.9|33560.3|33556.4|33552.8|12
1650873740000|2022-04-25 08:02:20|33563.4|33559.8|33559.4|33555.8|33563.4|33559.8|33558.9|33555.3|12
1650873750000|2022-04-25 08:02:30|33559.9|33556.3|33550.9|33547.3|33559.9|33556.3|33550.4|33546.8|21
1650873760000|2022-04-25 08:02:40|33550.4|33546.8|33554.9|33551.3|33554.9|33551.3|33550.4|33546.8|13
1650873770000|2022-04-25 08:02:50|33553.9|33550.3|33569.9|33566.3|33569.9|33566.3|33553.4|33549.8|38
1650873780000|2022-04-25 08:03:00|33570.4|33566.8|33578.9|33575.3|33583.4|33579.8|33565.9|33562.3|48
1650873790000|2022-04-25 08:03:10|33578.4|33574.8|33581.9|33578.3|33584.9|33581.3|33575.4|33571.8|59
1650873800000|2022-04-25 08:03:20|33581.4|33577.8|33578.9|33575.3|33581.4|33577.8|33576.9|33573.3|4
1650873810000|2022-04-25 08:03:30|33579.4|33575.8|33579.9|33576.3|33582.4|33578.8|33576.9|33573.3|35
1650873820000|2022-04-25 08:03:40|33580.4|33576.8|33586.4|33582.8|33587.9|33584.3|33579.9|33576.3|36
1650873830000|2022-04-25 08:03:50|33586.9|33583.3|33584.9|33581.3|33586.9|33583.3|33581.9|33578.3|45
1650873840000|2022-04-25 08:04:00|33584.4|33580.8|33588.9|33585.3|33588.9|33585.3|33581.4|33577.8|33
1650873850000|2022-04-25 08:04:10|33588.4|33584.8|33584.4|33580.8|33590.9|33587.3|33584.4|33580.8|21
1650873860000|2022-04-25 08:04:20|33584.9|33581.3|33582.9|33579.3|33590.9|33587.3|33582.9|33579.3|26
1650873870000|2022-04-25 08:04:30|33582.4|33578.8|33578.9|33575.3|33582.9|33579.3|33577.9|33574.3|17
1650873880000|2022-04-25 08:04:40|33577.9|33574.3|33583.9|33580.3|33586.9|33583.3|33576.4|33572.8|37
1650873890000|2022-04-25 08:04:50|33583.4|33579.8|33585.9|33582.3|33587.9|33584.3|33582.9|33579.3|21
1650873900000|2022-04-25 08:05:00|33584.9|33581.3|33591.9|33588.3|33592.4|33588.8|33582.9|33579.3|40
1650873910000|2022-04-25 08:05:10|33591.4|33587.8|33587.4|33583.8|33591.4|33587.8|33583.9|33580.3|19
1650873920000|2022-04-25 08:05:20|33586.9|33583.3|33590.9|33587.3|33591.9|33588.3|33586.9|33583.3|6
1650873930000|2022-04-25 08:05:30|33591.4|33587.8|33590.9|33587.3|33591.9|33588.3|33588.9|33585.3|24
1650873940000|2022-04-25 08:05:40|33592.9|33589.3|33594.9|33591.3|33597.4|33593.8|33592.4|33588.8|27
1650873950000|2022-04-25 08:05:50|33594.4|33590.8|33592.9|33589.3|33594.4|33590.8|33590.9|33587.3|23
1650873960000|2022-04-25 08:06:00|33593.4|33589.8|33610.9|33607.3|33613.9|33610.3|33592.4|33588.8|44
1650873970000|2022-04-25 08:06:10|33610.4|33606.8|33613.9|33610.3|33616.9|33613.3|33605.4|33601.8|34
1650873980000|2022-04-25 08:06:20|33614.4|33610.8|33620.4|33616.8|33620.9|33617.3|33614.4|33610.8|36
1650873990000|2022-04-25 08:06:30|33619.9|33616.3|33613.9|33610.3|33619.9|33616.3|33612.9|33609.3|30
1650874000000|2022-04-25 08:06:40|33612.9|33609.3|33614.9|33611.3|33614.9|33611.3|33607.9|33604.3|36
1650874010000|2022-04-25 08:06:50|33614.4|33610.8|33615.4|33611.8|33617.9|33614.3|33612.9|33609.3|13
1650874020000|2022-04-25 08:07:00|33614.9|33611.3|33618.4|33614.8|33621.9|33618.3|33614.4|33610.8|25
1650874030000|2022-04-25 08:07:10|33617.9|33614.3|33625.9|33622.3|33625.9|33622.3|33617.9|33614.3|12
1650874040000|2022-04-25 08:07:20|33626.4|33622.8|33628.9|33625.3|33628.9|33625.3|33623.9|33620.3|28
1650874050000|2022-04-25 08:07:30|33628.4|33624.8|33632.9|33629.3|33633.4|33629.8|33626.9|33623.3|23
1650874060000|2022-04-25 08:07:40|33633.4|33629.8|33625.9|33622.3|33633.4|33629.8|33621.9|33618.3|38
1650874070000|2022-04-25 08:07:50|33625.4|33621.8|33623.9|33620.3|33626.9|33623.3|33623.4|33619.8|21
1650874080000|2022-04-25 08:08:00|33623.4|33619.8|33614.4|33610.8|33623.4|33619.8|33614.4|33610.8|36
1650874090000|2022-04-25 08:08:10|33614.9|33611.3|33613.9|33610.3|33615.9|33612.3|33610.9|33607.3|35
1650874100000|2022-04-25 08:08:20|33614.4|33610.8|33612.9|33609.3|33615.9|33612.3|33612.9|33609.3|14
1650874110000|2022-04-25 08:08:30|33612.4|33608.8|33613.4|33609.8|33614.4|33610.8|33610.9|33607.3|10
1650874120000|2022-04-25 08:08:40|33612.9|33609.3|33607.4|33603.8|33613.9|33610.3|33606.9|33603.3|10
1650874130000|2022-04-25 08:08:50|33606.9|33603.3|33596.9|33593.3|33606.9|33603.3|33596.4|33592.8|15
1650874140000|2022-04-25 08:09:00|33598.4|33594.8|33597.9|33594.3|33601.9|33598.3|33595.4|33591.8|19
1650874150000|2022-04-25 08:09:10|33598.4|33594.8|33590.9|33587.3|33598.4|33594.8|33590.9|33587.3|5
1650874160000|2022-04-25 08:09:20|33591.4|33587.8|33586.9|33583.3|33591.9|33588.3|33585.4|33581.8|23
1650874170000|2022-04-25 08:09:30|33585.9|33582.3|33581.9|33578.3|33586.9|33583.3|33578.9|33575.3|39
1650874180000|2022-04-25 08:09:40|33582.4|33578.8|33587.9|33584.3|33588.9|33585.3|33582.4|33578.8|17
1650874190000|2022-04-25 08:09:50|33588.4|33584.8|33580.9|33577.3|33590.4|33586.8|33580.4|33576.8|20
1650874200000|2022-04-25 08:10:00|33580.4|33576.8|33587.4|33583.8|33591.9|33588.3|33578.9|33575.3|18
1650874210000|2022-04-25 08:10:10|33586.9|33583.3|33590.9|33587.3|33591.9|33588.3|33585.9|33582.3|14
1650874220000|2022-04-25 08:10:20|33590.4|33586.8|33590.9|33587.3|33590.9|33587.3|33585.4|33581.8|13
1650874230000|2022-04-25 08:10:30|33590.4|33586.8|33595.9|33592.3|33597.9|33594.3|33588.9|33585.3|57
1650874240000|2022-04-25 08:10:40|33596.4|33592.8|33597.9|33594.3|33597.9|33594.3|33594.9|33591.3|3
1650874250000|2022-04-25 08:10:50|33598.9|33595.3|33596.4|33592.8|33601.4|33597.8|33594.4|33590.8|21
1650874260000|2022-04-25 08:11:00|33593.9|33590.3|33593.9|33590.3|33597.9|33594.3|33592.9|33589.3|16
1650874270000|2022-04-25 08:11:10|33595.9|33592.3|33595.9|33592.3|33599.4|33595.8|33595.9|33592.3|36
1650874280000|2022-04-25 08:11:20|33595.4|33591.8|33594.4|33590.8|33597.9|33594.3|33593.4|33589.8|18
1650874290000|2022-04-25 08:11:30|33594.9|33591.3|33585.9|33582.3|33594.9|33591.3|33582.9|33579.3|20
1650874300000|2022-04-25 08:11:40|33583.9|33580.3|33576.4|33572.8|33584.4|33580.8|33575.4|33571.8|43
1650874310000|2022-04-25 08:11:50|33575.9|33572.3|33576.9|33573.3|33579.4|33575.8|33574.9|33571.3|9
1650874320000|2022-04-25 08:12:00|33576.4|33572.8|33568.9|33565.3|33576.4|33572.8|33568.9|33565.3|14
1650874330000|2022-04-25 08:12:10|33569.9|33566.3|33565.9|33562.3|33570.4|33566.8|33565.4|33561.8|6
1650874340000|2022-04-25 08:12:20|33565.4|33561.8|33565.9|33562.3|33570.9|33567.3|33564.4|33560.8|18
1650874350000|2022-04-25 08:12:30|33565.4|33561.8|33563.9|33560.3|33566.9|33563.3|33562.9|33559.3|9
1650874360000|2022-04-25 08:12:40|33563.4|33559.8|33561.9|33558.3|33564.9|33561.3|33561.9|33558.3|11
1650874370000|2022-04-25 08:12:50|33562.4|33558.8|33560.9|33557.3|33566.9|33563.3|33559.9|33556.3|26
1650874380000|2022-04-25 08:13:00|33560.4|33556.8|33563.9|33560.3|33563.9|33560.3|33559.9|33556.3|7
1650874390000|2022-04-25 08:13:10|33563.4|33559.8|33551.4|33547.8|33563.4|33559.8|33544.9|33541.3|29
1650874400000|2022-04-25 08:13:20|33550.9|33547.3|33551.9|33548.3|33555.9|33552.3|33549.9|33546.3|19
1650874410000|2022-04-25 08:13:30|33550.9|33547.3|33551.9|33548.3|33558.4|33554.8|33550.9|33547.3|41
1650874420000|2022-04-25 08:13:40|33551.4|33547.8|33549.9|33546.3|33554.9|33551.3|33548.4|33544.8|8
1650874430000|2022-04-25 08:13:50|33549.4|33545.8|33550.9|33547.3|33552.4|33548.8|33546.9|33543.3|15
1650874440000|2022-04-25 08:14:00|33551.9|33548.3|33552.9|33549.3|33555.9|33552.3|33551.4|33547.8|11
1650874450000|2022-04-25 08:14:10|33552.4|33548.8|33554.9|33551.3|33556.9|33553.3|33551.9|33548.3|15
1650874460000|2022-04-25 08:14:20|33555.4|33551.8|33557.9|33554.3|33558.4|33554.8|33555.4|33551.8|10
1650874470000|2022-04-25 08:14:30|33556.9|33553.3|33550.9|33547.3|33556.9|33553.3|33549.9|33546.3|13
1650874480000|2022-04-25 08:14:40|33550.4|33546.8|33562.4|33558.8|33563.9|33560.3|33550.4|33546.8|14
1650874490000|2022-04-25 08:14:50|33562.9|33559.3|33567.4|33563.8|33569.9|33566.3|33561.9|33558.3|50
1650874500000|2022-04-25 08:15:00|33567.9|33564.3|33566.4|33562.8|33571.9|33568.3|33565.9|33562.3|24
1650874510000|2022-04-25 08:15:10|33566.9|33563.3|33562.4|33558.8|33566.9|33563.3|33560.9|33557.3|16
1650874520000|2022-04-25 08:15:20|33561.9|33558.3|33566.9|33563.3|33569.4|33565.8|33556.9|33553.3|46
1650874530000|2022-04-25 08:15:30|33566.4|33562.8|33575.4|33571.8|33575.4|33571.8|33565.4|33561.8|27
1650874540000|2022-04-25 08:15:40|33574.9|33571.3|33577.9|33574.3|33581.9|33578.3|33573.9|33570.3|18
1650874550000|2022-04-25 08:15:50|33580.4|33576.8|33577.4|33573.8|33581.9|33578.3|33574.4|33570.8|18
1650874560000|2022-04-25 08:16:00|33576.9|33573.3|33579.9|33576.3|33579.9|33576.3|33575.4|33571.8|12
1650874570000|2022-04-25 08:16:10|33579.4|33575.8|33589.9|33586.3|33592.4|33588.8|33577.4|33573.8|40
1650874580000|2022-04-25 08:16:20|33590.4|33586.8|33591.9|33588.3|33595.9|33592.3|33588.9|33585.3|14
1650874590000|2022-04-25 08:16:30|33591.4|33587.8|33587.4|33583.8|33595.4|33591.8|33586.4|33582.8|28
1650874600000|2022-04-25 08:16:40|33587.9|33584.3|33586.9|33583.3|33588.9|33585.3|33584.4|33580.8|14
1650874610000|2022-04-25 08:16:50|33587.4|33583.8|33595.9|33592.3|33595.9|33592.3|33586.9|33583.3|6
1650874620000|2022-04-25 08:17:00|33596.4|33592.8|33590.9|33587.3|33597.9|33594.3|33588.9|33585.3|25
1650874630000|2022-04-25 08:17:10|33589.9|33586.3|33587.9|33584.3|33590.9|33587.3|33585.4|33581.8|8
1650874640000|2022-04-25 08:17:20|33587.4|33583.8|33585.9|33582.3|33591.4|33587.8|33585.4|33581.8|10
1650874650000|2022-04-25 08:17:30|33585.4|33581.8|33587.9|33584.3|33588.9|33585.3|33583.4|33579.8|8
1650874660000|2022-04-25 08:17:40|33588.4|33584.8|33582.9|33579.3|33589.9|33586.3|33582.9|33579.3|13
1650874670000|2022-04-25 08:17:50|33582.4|33578.8|33571.9|33568.3|33582.9|33579.3|33571.9|33568.3|18
1650874680000|2022-04-25 08:18:00|33570.9|33567.3|33563.4|33559.8|33571.9|33568.3|33561.4|33557.8|63
1650874690000|2022-04-25 08:18:10|33562.9|33559.3|33563.9|33560.3|33564.4|33560.8|33559.9|33556.3|18
1650874700000|2022-04-25 08:18:20|33564.4|33560.8|33569.9|33566.3|33574.4|33570.8|33564.4|33560.8|37
1650874710000|2022-04-25 08:18:30|33570.4|33566.8|33566.9|33563.3|33571.9|33568.3|33566.4|33562.8|12
1650874720000|2022-04-25 08:18:40|33566.4|33562.8|33567.9|33564.3|33570.9|33567.3|33563.9|33560.3|27
1650874730000|2022-04-25 08:18:50|33567.4|33563.8|33565.4|33561.8|33568.4|33564.8|33563.9|33560.3|10
1650874740000|2022-04-25 08:19:00|33565.9|33562.3|33570.4|33566.8|33575.9|33572.3|33563.9|33560.3|30
1650874750000|2022-04-25 08:19:10|33570.9|33567.3|33573.9|33570.3|33575.9|33572.3|33569.9|33566.3|14
1650874760000|2022-04-25 08:19:20|33574.4|33570.8|33577.9|33574.3|33580.9|33577.3|33573.9|33570.3|47
1650874770000|2022-04-25 08:19:30|33578.4|33574.8|33565.9|33562.3|33580.9|33577.3|33559.9|33556.3|31
1650874780000|2022-04-25 08:19:40|33567.9|33564.3|33571.9|33568.3|33572.4|33568.8|33566.9|33563.3|12
1650874790000|2022-04-25 08:19:50|33571.4|33567.8|33575.9|33572.3|33578.9|33575.3|33570.9|33567.3|12
1650874800000|2022-04-25 08:20:00|33575.4|33571.8|33582.9|33579.3|33583.4|33579.8|33573.9|33570.3|24
1650874810000|2022-04-25 08:20:10|33583.4|33579.8|33580.9|33577.3|33583.9|33580.3|33578.9|33575.3|6
1650874820000|2022-04-25 08:20:20|33580.4|33576.8|33576.9|33573.3|33580.9|33577.3|33576.9|33573.3|7
1650874830000|2022-04-25 08:20:30|33576.4|33572.8|33574.4|33570.8|33576.4|33572.8|33565.9|33562.3|28
1650874840000|2022-04-25 08:20:40|33573.9|33570.3|33571.9|33568.3|33574.4|33570.8|33571.9|33568.3|2
1650874850000|2022-04-25 08:20:50|33571.4|33567.8|33566.9|33563.3|33571.9|33568.3|33566.9|33563.3|4
1650874860000|2022-04-25 08:21:00|33567.4|33563.8|33572.9|33569.3|33572.9|33569.3|33563.9|33560.3|17
1650874870000|2022-04-25 08:21:10|33573.4|33569.8|33574.9|33571.3|33574.9|33571.3|33572.9|33569.3|0
1650874880000|2022-04-25 08:21:20|33575.4|33571.8|33572.9|33569.3|33578.4|33574.8|33572.9|33569.3|5
1650874890000|2022-04-25 08:21:30|33571.9|33568.3|33571.9|33568.3|33575.9|33572.3|33568.9|33565.3|16
1650874900000|2022-04-25 08:21:40|33572.4|33568.8|33575.9|33572.3|33575.9|33572.3|33569.4|33565.8|12
1650874910000|2022-04-25 08:21:50|33575.4|33571.8|33571.4|33567.8|33575.9|33572.3|33568.9|33565.3|3
1650874920000|2022-04-25 08:22:00|33570.9|33567.3|33569.4|33565.8|33572.4|33568.8|33568.9|33565.3|17
1650874930000|2022-04-25 08:22:10|33569.9|33566.3|33569.4|33565.8|33571.9|33568.3|33568.9|33565.3|3
1650874940000|2022-04-25 08:22:20|33569.9|33566.3|33554.4|33550.8|33569.9|33566.3|33553.4|33549.8|31
1650874950000|2022-04-25 08:22:30|33553.9|33550.3|33552.4|33548.8|33559.9|33556.3|33552.4|33548.8|33
1650874960000|2022-04-25 08:22:40|33552.9|33549.3|33555.9|33552.3|33556.4|33552.8|33552.4|33548.8|11
1650874970000|2022-04-25 08:22:50|33555.4|33551.8|33556.9|33553.3|33557.9|33554.3|33554.9|33551.3|6
1650874980000|2022-04-25 08:23:00|33556.4|33552.8|33550.4|33546.8|33556.4|33552.8|33549.4|33545.8|14
1650874990000|2022-04-25 08:23:10|33549.9|33546.3|33549.9|33546.3|33550.4|33546.8|33544.9|33541.3|12
1650875000000|2022-04-25 08:23:20|33548.9|33545.3|33547.9|33544.3|33551.9|33548.3|33546.9|33543.3|24
1650875010000|2022-04-25 08:23:30|33548.9|33545.3|33548.4|33544.8|33549.9|33546.3|33545.4|33541.8|15
1650875020000|2022-04-25 08:23:40|33548.9|33545.3|33545.9|33542.3|33548.9|33545.3|33542.9|33539.3|13
1650875030000|2022-04-25 08:23:50|33544.9|33541.3|33543.9|33540.3|33548.4|33544.8|33543.4|33539.8|18
1650875040000|2022-04-25 08:24:00|33543.4|33539.8|33543.4|33539.8|33550.4|33546.8|33542.9|33539.3|14
1650875050000|2022-04-25 08:24:10|33543.9|33540.3|33538.9|33535.3|33543.9|33540.3|33537.9|33534.3|25
1650875060000|2022-04-25 08:24:20|33539.4|33535.8|33542.4|33538.8|33542.9|33539.3|33539.4|33535.8|2
1650875070000|2022-04-25 08:24:30|33542.9|33539.3|33549.9|33546.3|33552.9|33549.3|33541.9|33538.3|24
1650875080000|2022-04-25 08:24:40|33550.4|33546.8|33548.9|33545.3|33551.9|33548.3|33548.4|33544.8|10
1650875090000|2022-04-25 08:24:50|33548.4|33544.8|33554.9|33551.3|33555.9|33552.3|33545.9|33542.3|22
1650875100000|2022-04-25 08:25:00|33555.4|33551.8|33559.9|33556.3|33564.4|33560.8|33555.4|33551.8|46
1650875110000|2022-04-25 08:25:10|33559.4|33555.8|33565.9|33562.3|33569.4|33565.8|33559.4|33555.8|32
1650875120000|2022-04-25 08:25:20|33564.9|33561.3|33566.9|33563.3|33568.9|33565.3|33561.9|33558.3|23
1650875130000|2022-04-25 08:25:30|33566.4|33562.8|33571.9|33568.3|33572.9|33569.3|33564.4|33560.8|10
1650875140000|2022-04-25 08:25:40|33572.4|33568.8|33579.4|33575.8|33579.4|33575.8|33572.4|33568.8|28
1650875150000|2022-04-25 08:25:50|33578.9|33575.3|33578.4|33574.8|33584.9|33581.3|33575.9|33572.3|21
1650875160000|2022-04-25 08:26:00|33577.9|33574.3|33581.9|33578.3|33584.9|33581.3|33577.9|33574.3|12
1650875170000|2022-04-25 08:26:10|33582.4|33578.8|33578.9|33575.3|33583.9|33580.3|33576.4|33572.8|12
1650875180000|2022-04-25 08:26:20|33578.4|33574.8|33575.9|33572.3|33580.9|33577.3|33575.9|33572.3|6
1650875190000|2022-04-25 08:26:30|33575.4|33571.8|33570.9|33567.3|33576.9|33573.3|33567.9|33564.3|50
1650875200000|2022-04-25 08:26:40|33570.4|33566.8|33581.9|33578.3|33581.9|33578.3|33569.9|33566.3|6
1650875210000|2022-04-25 08:26:50|33579.9|33576.3|33583.9|33580.3|33584.9|33581.3|33577.9|33574.3|16
1650875220000|2022-04-25 08:27:00|33583.4|33579.8|33582.9|33579.3|33583.4|33579.8|33580.4|33576.8|6
1650875230000|2022-04-25 08:27:10|33582.4|33578.8|33581.9|33578.3|33586.9|33583.3|33579.9|33576.3|15
1650875240000|2022-04-25 08:27:20|33582.9|33579.3|33572.9|33569.3|33582.9|33579.3|33570.9|33567.3|16
1650875250000|2022-04-25 08:27:30|33572.4|33568.8|33573.4|33569.8|33574.9|33571.3|33569.9|33566.3|7
1650875260000|2022-04-25 08:27:40|33573.9|33570.3|33574.9|33571.3|33577.4|33573.8|33573.4|33569.8|9
1650875270000|2022-04-25 08:27:50|33573.9|33570.3|33571.9|33568.3|33573.9|33570.3|33569.9|33566.3|14
1650875280000|2022-04-25 08:28:00|33571.4|33567.8|33576.9|33573.3|33577.4|33573.8|33565.4|33561.8|23
1650875290000|2022-04-25 08:28:10|33576.4|33572.8|33574.9|33571.3|33577.9|33574.3|33573.9|33570.3|26
1650875300000|2022-04-25 08:28:20|33575.4|33571.8|33578.4|33574.8|33578.9|33575.3|33572.9|33569.3|8
1650875310000|2022-04-25 08:28:30|33578.9|33575.3|33573.9|33570.3|33578.9|33575.3|33571.9|33568.3|16
1650875320000|2022-04-25 08:28:40|33574.4|33570.8|33569.9|33566.3|33575.9|33572.3|33569.9|33566.3|7
1650875330000|2022-04-25 08:28:50|33570.9|33567.3|33569.9|33566.3|33571.4|33567.8|33568.9|33565.3|7
1650875340000|2022-04-25 08:29:00|33568.9|33565.3|33562.9|33559.3|33569.4|33565.8|33562.4|33558.8|14
1650875350000|2022-04-25 08:29:10|33562.4|33558.8|33550.4|33546.8|33562.4|33558.8|33550.4|33546.8|39
1650875360000|2022-04-25 08:29:20|33549.9|33546.3|33554.9|33551.3|33554.9|33551.3|33549.4|33545.8|32
1650875370000|2022-04-25 08:29:30|33554.4|33550.8|33550.9|33547.3|33555.9|33552.3|33550.9|33547.3|12
1650875380000|2022-04-25 08:29:40|33551.4|33547.8|33549.9|33546.3|33553.9|33550.3|33549.9|33546.3|13
1650875390000|2022-04-25 08:29:50|33549.4|33545.8|33542.9|33539.3|33550.9|33547.3|33542.4|33538.8|41
1650875400000|2022-04-25 08:30:00|33542.4|33538.8|33543.9|33540.3|33545.9|33542.3|33540.4|33536.8|53
1650875410000|2022-04-25 08:30:10|33544.4|33540.8|33550.9|33547.3|33557.9|33554.3|33543.9|33540.3|33
1650875420000|2022-04-25 08:30:20|33550.4|33546.8|33551.9|33548.3|33551.9|33548.3|33546.9|33543.3|10
1650875430000|2022-04-25 08:30:30|33550.9|33547.3|33554.9|33551.3|33555.9|33552.3|33550.9|33547.3|18
1650875440000|2022-04-25 08:30:40|33553.9|33550.3|33561.9|33558.3|33565.4|33561.8|33551.9|33548.3|21
1650875450000|2022-04-25 08:30:50|33561.4|33557.8|33564.4|33560.8|33565.9|33562.3|33560.9|33557.3|20
1650875460000|2022-04-25 08:31:00|33565.9|33562.3|33566.9|33563.3|33573.4|33569.8|33564.9|33561.3|36
1650875470000|2022-04-25 08:31:10|33567.4|33563.8|33571.4|33567.8|33571.4|33567.8|33565.9|33562.3|24
1650875480000|2022-04-25 08:31:20|33570.9|33567.3|33575.4|33571.8|33578.9|33575.3|33570.9|33567.3|51
1650875490000|2022-04-25 08:31:30|33575.9|33572.3|33579.9|33576.3|33581.9|33578.3|33574.9|33571.3|23
1650875500000|2022-04-25 08:31:40|33580.4|33576.8|33578.9|33575.3|33580.9|33577.3|33573.9|33570.3|16
1650875510000|2022-04-25 08:31:50|33579.4|33575.8|33577.9|33574.3|33585.4|33581.8|33576.4|33572.8|31
1650875520000|2022-04-25 08:32:00|33578.4|33574.8|33582.4|33578.8|33583.9|33580.3|33577.9|33574.3|24
1650875530000|2022-04-25 08:32:10|33582.9|33579.3|33583.9|33580.3|33585.4|33581.8|33582.9|33579.3|5
1650875540000|2022-04-25 08:32:20|33584.9|33581.3|33585.4|33581.8|33589.9|33586.3|33582.9|33579.3|42
1650875550000|2022-04-25 08:32:30|33585.9|33582.3|33593.4|33589.8|33594.4|33590.8|33585.4|33581.8|46
1650875560000|2022-04-25 08:32:40|33591.9|33588.3|33594.9|33591.3|33595.4|33591.8|33591.9|33588.3|8
1650875570000|2022-04-25 08:32:50|33594.4|33590.8|33589.9|33586.3|33594.9|33591.3|33587.9|33584.3|23
1650875580000|2022-04-25 08:33:00|33590.4|33586.8|33592.9|33589.3|33593.9|33590.3|33590.4|33586.8|18
1650875590000|2022-04-25 08:33:10|33591.9|33588.3|33584.9|33581.3|33592.4|33588.8|33583.9|33580.3|21
1650875600000|2022-04-25 08:33:20|33584.4|33580.8|33581.9|33578.3|33585.9|33582.3|33580.4|33576.8|29
1650875610000|2022-04-25 08:33:30|33581.4|33577.8|33576.9|33573.3|33582.9|33579.3|33573.9|33570.3|20
1650875620000|2022-04-25 08:33:40|33577.9|33574.3|33574.4|33570.8|33577.9|33574.3|33570.9|33567.3|26
1650875630000|2022-04-25 08:33:50|33573.9|33570.3|33564.4|33560.8|33574.9|33571.3|33562.9|33559.3|36
1650875640000|2022-04-25 08:34:00|33563.9|33560.3|33565.9|33562.3|33570.9|33567.3|33563.9|33560.3|23
1650875650000|2022-04-25 08:34:10|33564.9|33561.3|33565.9|33562.3|33567.9|33564.3|33563.4|33559.8|6
1650875660000|2022-04-25 08:34:20|33566.4|33562.8|33566.4|33562.8|33567.9|33564.3|33559.9|33556.3|21
1650875670000|2022-04-25 08:34:30|33566.9|33563.3|33570.9|33567.3|33573.9|33570.3|33566.4|33562.8|20
1650875680000|2022-04-25 08:34:40|33570.4|33566.8|33577.9|33574.3|33579.9|33576.3|33568.9|33565.3|16
1650875690000|2022-04-25 08:34:50|33578.4|33574.8|33574.9|33571.3|33579.9|33576.3|33574.9|33571.3|21
1650875700000|2022-04-25 08:35:00|33573.9|33570.3|33567.9|33564.3|33574.9|33571.3|33565.9|33562.3|23
1650875710000|2022-04-25 08:35:10|33567.4|33563.8|33567.9|33564.3|33568.9|33565.3|33565.9|33562.3|5
1650875720000|2022-04-25 08:35:20|33567.4|33563.8|33574.9|33571.3|33575.4|33571.8|33564.4|33560.8|13
1650875730000|2022-04-25 08:35:30|33574.4|33570.8|33573.4|33569.8|33574.4|33570.8|33572.9|33569.3|5
1650875740000|2022-04-25 08:35:40|33573.9|33570.3|33570.4|33566.8|33573.9|33570.3|33570.4|33566.8|5
1650875750000|2022-04-25 08:35:50|33569.9|33566.3|33570.9|33567.3|33574.4|33570.8|33567.9|33564.3|12
1650875760000|2022-04-25 08:36:00|33569.4|33565.8|33573.9|33570.3|33575.9|33572.3|33568.9|33565.3|13
1650875770000|2022-04-25 08:36:10|33575.4|33571.8|33561.4|33557.8|33575.9|33572.3|33561.4|33557.8|16
1650875780000|2022-04-25 08:36:20|33559.9|33556.3|33559.9|33556.3|33560.9|33557.3|33557.9|33554.3|8
1650875790000|2022-04-25 08:36:30|33560.4|33556.8|33563.4|33559.8|33564.4|33560.8|33559.4|33555.8|22
1650875800000|2022-04-25 08:36:40|33563.9|33560.3|33566.9|33563.3|33568.4|33564.8|33560.9|33557.3|7
1650875810000|2022-04-25 08:36:50|33566.4|33562.8|33566.9|33563.3|33569.4|33565.8|33566.4|33562.8|7
1650875820000|2022-04-25 08:37:00|33567.4|33563.8|33572.9|33569.3|33575.4|33571.8|33565.9|33562.3|23
1650875830000|2022-04-25 08:37:10|33572.4|33568.8|33577.9|33574.3|33577.9|33574.3|33572.4|33568.8|9
1650875840000|2022-04-25 08:37:20|33577.4|33573.8|33578.4|33574.8|33581.4|33577.8|33575.9|33572.3|15
1650875850000|2022-04-25 08:37:30|33577.9|33574.3|33578.4|33574.8|33580.9|33577.3|33576.9|33573.3|3
1650875860000|2022-04-25 08:37:40|33577.9|33574.3|33578.4|33574.8|33582.9|33579.3|33577.4|33573.8|14
1650875870000|2022-04-25 08:37:50|33578.9|33575.3|33575.9|33572.3|33579.9|33576.3|33574.9|33571.3|4
1650875880000|2022-04-25 08:38:00|33575.4|33571.8|33568.9|33565.3|33575.4|33571.8|33565.9|33562.3|20
1650875890000|2022-04-25 08:38:10|33568.4|33564.8|33570.9|33567.3|33571.9|33568.3|33567.4|33563.8|5
1650875900000|2022-04-25 08:38:20|33571.4|33567.8|33577.9|33574.3|33577.9|33574.3|33570.9|33567.3|12
1650875910000|2022-04-25 08:38:30|33577.4|33573.8|33575.9|33572.3|33577.4|33573.8|33574.9|33571.3|5
1650875920000|2022-04-25 08:38:40|33575.4|33571.8|33569.9|33566.3|33576.4|33572.8|33569.9|33566.3|9
1650875930000|2022-04-25 08:38:50|33569.4|33565.8|33566.9|33563.3|33569.4|33565.8|33561.9|33558.3|15
1650875940000|2022-04-25 08:39:00|33565.9|33562.3|33559.9|33556.3|33570.9|33567.3|33559.9|33556.3|28
1650875950000|2022-04-25 08:39:10|33560.4|33556.8|33560.9|33557.3|33561.4|33557.8|33555.9|33552.3|20
1650875960000|2022-04-25 08:39:20|33559.9|33556.3|33558.9|33555.3|33560.9|33557.3|33557.9|33554.3|8
1650875970000|2022-04-25 08:39:30|33558.4|33554.8|33563.9|33560.3|33563.9|33560.3|33558.4|33554.8|15
1650875980000|2022-04-25 08:39:40|33564.4|33560.8|33560.9|33557.3|33568.4|33564.8|33560.9|33557.3|14
1650875990000|2022-04-25 08:39:50|33561.4|33557.8|33551.9|33548.3|33561.9|33558.3|33551.9|33548.3|37
1650876000000|2022-04-25 08:40:00|33552.4|33548.8|33552.9|33549.3|33556.4|33552.8|33547.4|33543.8|17
1650876010000|2022-04-25 08:40:10|33551.9|33548.3|33544.4|33540.8|33552.9|33549.3|33544.4|33540.8|24
1650876020000|2022-04-25 08:40:20|33544.9|33541.3|33540.9|33537.3|33544.9|33541.3|33531.9|33528.3|103
1650876030000|2022-04-25 08:40:30|33541.9|33538.3|33542.9|33539.3|33545.9|33542.3|33540.4|33536.8|30
1650876040000|2022-04-25 08:40:40|33542.4|33538.8|33543.9|33540.3|33544.9|33541.3|33541.4|33537.8|13
1650876050000|2022-04-25 08:40:50|33544.4|33540.8|33545.9|33542.3|33547.4|33543.8|33541.9|33538.3|59
1650876060000|2022-04-25 08:41:00|33545.4|33541.8|33538.9|33535.3|33547.9|33544.3|33536.9|33533.3|28
1650876070000|2022-04-25 08:41:10|33538.4|33534.8|33539.4|33535.8|33540.9|33537.3|33536.9|33533.3|23
1650876080000|2022-04-25 08:41:20|33538.9|33535.3|33537.9|33534.3|33540.9|33537.3|33536.9|33533.3|27
1650876090000|2022-04-25 08:41:30|33538.9|33535.3|33548.9|33545.3|33549.9|33546.3|33538.9|33535.3|18
1650876100000|2022-04-25 08:41:40|33548.4|33544.8|33547.4|33543.8|33548.9|33545.3|33546.4|33542.8|10
1650876110000|2022-04-25 08:41:50|33546.9|33543.3|33543.4|33539.8|33547.9|33544.3|33542.4|33538.8|6
1650876120000|2022-04-25 08:42:00|33543.9|33540.3|33542.4|33538.8|33545.9|33542.3|33541.9|33538.3|1
1650876130000|2022-04-25 08:42:10|33541.9|33538.3|33537.4|33533.8|33542.4|33538.8|33537.4|33533.8|5
1650876140000|2022-04-25 08:42:20|33537.9|33534.3|33542.9|33539.3|33542.9|33539.3|33537.4|33533.8|17
1650876150000|2022-04-25 08:42:30|33542.4|33538.8|33538.4|33534.8|33545.4|33541.8|33538.4|33534.8|35
1650876160000|2022-04-25 08:42:40|33538.9|33535.3|33542.4|33538.8|33543.4|33539.8|33538.9|33535.3|3
1650876170000|2022-04-25 08:42:50|33542.9|33539.3|33539.9|33536.3|33542.9|33539.3|33536.4|33532.8|14
1650876180000|2022-04-25 08:43:00|33540.4|33536.8|33537.9|33534.3|33543.4|33539.8|33537.4|33533.8|18
1650876190000|2022-04-25 08:43:10|33537.4|33533.8|33538.4|33534.8|33538.4|33534.8|33535.9|33532.3|10
1650876200000|2022-04-25 08:43:20|33537.9|33534.3|33538.4|33534.8|33538.9|33535.3|33534.4|33530.8|23
1650876210000|2022-04-25 08:43:30|33539.4|33535.8|33537.9|33534.3|33540.4|33536.8|33536.9|33533.3|9
1650876220000|2022-04-25 08:43:40|33537.4|33533.8|33539.4|33535.8|33540.4|33536.8|33536.9|33533.3|7
1650876230000|2022-04-25 08:43:50|33538.9|33535.3|33530.4|33526.8|33539.4|33535.8|33528.4|33524.8|17
1650876240000|2022-04-25 08:44:00|33530.9|33527.3|33534.4|33530.8|33536.9|33533.3|33530.4|33526.8|10
1650876250000|2022-04-25 08:44:10|33533.9|33530.3|33532.9|33529.3|33537.4|33533.8|33532.9|33529.3|4
1650876260000|2022-04-25 08:44:20|33532.4|33528.8|33532.4|33528.8|33533.4|33529.8|33530.9|33527.3|7
1650876270000|2022-04-25 08:44:30|33531.9|33528.3|33533.4|33529.8|33534.4|33530.8|33529.4|33525.8|10
1650876280000|2022-04-25 08:44:40|33533.9|33530.3|33528.9|33525.3|33534.4|33530.8|33526.4|33522.8|13
1650876290000|2022-04-25 08:44:50|33529.4|33525.8|33524.4|33520.8|33531.9|33528.3|33524.4|33520.8|21
1650876300000|2022-04-25 08:45:00|33523.9|33520.3|33526.9|33523.3|33527.9|33524.3|33523.4|33519.8|10
1650876310000|2022-04-25 08:45:10|33526.4|33522.8|33526.4|33522.8|33528.9|33525.3|33524.9|33521.3|17
1650876320000|2022-04-25 08:45:20|33526.9|33523.3|33530.4|33526.8|33532.4|33528.8|33526.9|33523.3|5
1650876330000|2022-04-25 08:45:30|33529.9|33526.3|33522.4|33518.8|33530.4|33526.8|33520.9|33517.3|11
1650876340000|2022-04-25 08:45:40|33522.9|33519.3|33521.9|33518.3|33525.4|33521.8|33518.4|33514.8|19
1650876350000|2022-04-25 08:45:50|33521.4|33517.8|33506.9|33503.3|33521.4|33517.8|33501.9|33498.3|82
1650876360000|2022-04-25 08:46:00|33507.4|33503.8|33504.9|33501.3|33507.9|33504.3|33501.4|33497.8|53
1650876370000|2022-04-25 08:46:10|33504.4|33500.8|33505.4|33501.8|33507.9|33504.3|33503.9|33500.3|17
1650876380000|2022-04-25 08:46:20|33504.9|33501.3|33506.9|33503.3|33507.9|33504.3|33501.4|33497.8|53
1650876390000|2022-04-25 08:46:30|33505.9|33502.3|33504.9|33501.3|33509.4|33505.8|33504.9|33501.3|16
1650876400000|2022-04-25 08:46:40|33505.4|33501.8|33492.9|33489.3|33506.9|33503.3|33492.4|33488.8|44
1650876410000|2022-04-25 08:46:50|33492.4|33488.8|33494.9|33491.3|33495.9|33492.3|33489.9|33486.3|18
1650876420000|2022-04-25 08:47:00|33494.4|33490.8|33497.9|33494.3|33498.4|33494.8|33492.9|33489.3|44
1650876430000|2022-04-25 08:47:10|33498.4|33494.8|33495.4|33491.8|33500.4|33496.8|33494.9|33491.3|20
1650876440000|2022-04-25 08:47:20|33494.9|33491.3|33495.9|33492.3|33500.4|33496.8|33494.9|33491.3|9
1650876450000|2022-04-25 08:47:30|33496.4|33492.8|33498.4|33494.8|33499.4|33495.8|33495.9|33492.3|7
1650876460000|2022-04-25 08:47:40|33498.9|33495.3|33498.9|33495.3|33502.4|33498.8|33498.9|33495.3|36
1650876470000|2022-04-25 08:47:50|33498.4|33494.8|33496.4|33492.8|33498.4|33494.8|33493.9|33490.3|20
1650876480000|2022-04-25 08:48:00|33495.9|33492.3|33495.4|33491.8|33496.9|33493.3|33492.4|33488.8|12
1650876490000|2022-04-25 08:48:10|33494.9|33491.3|33489.4|33485.8|33494.9|33491.3|33487.9|33484.3|20
1650876500000|2022-04-25 08:48:20|33488.9|33485.3|33492.4|33488.8|33494.4|33490.8|33488.9|33485.3|33
1650876510000|2022-04-25 08:48:30|33491.9|33488.3|33495.9|33492.3|33498.4|33494.8|33491.4|33487.8|2
1650876520000|2022-04-25 08:48:40|33495.4|33491.8|33504.9|33501.3|33504.9|33501.3|33495.4|33491.8|26
1650876530000|2022-04-25 08:48:50|33505.4|33501.8|33492.4|33488.8|33505.4|33501.8|33492.4|33488.8|13
1650876540000|2022-04-25 08:49:00|33492.9|33489.3|33487.9|33484.3|33493.9|33490.3|33485.9|33482.3|25
1650876550000|2022-04-25 08:49:10|33488.4|33484.8|33483.9|33480.3|33488.4|33484.8|33483.4|33479.8|9
1650876560000|2022-04-25 08:49:20|33482.4|33478.8|33477.4|33473.8|33484.4|33480.8|33475.9|33472.3|99
1650876570000|2022-04-25 08:49:30|33476.9|33473.3|33486.9|33483.3|33486.9|33483.3|33476.9|33473.3|25
1650876580000|2022-04-25 08:49:40|33486.4|33482.8|33482.4|33478.8|33486.9|33483.3|33480.9|33477.3|23
1650876590000|2022-04-25 08:49:50|33483.4|33479.8|33485.4|33481.8|33485.9|33482.3|33482.4|33478.8|13
1650876600000|2022-04-25 08:50:00|33484.4|33480.8|33485.4|33481.8|33489.9|33486.3|33480.9|33477.3|25
1650876610000|2022-04-25 08:50:10|33485.9|33482.3|33476.4|33472.8|33485.9|33482.3|33476.4|33472.8|23
1650876620000|2022-04-25 08:50:20|33476.9|33473.3|33478.4|33474.8|33478.9|33475.3|33471.9|33468.3|32
1650876630000|2022-04-25 08:50:30|33477.9|33474.3|33476.9|33473.3|33477.9|33474.3|33475.9|33472.3|9
1650876640000|2022-04-25 08:50:40|33476.4|33472.8|33478.4|33474.8|33479.4|33475.8|33475.4|33471.8|15
1650876650000|2022-04-25 08:50:50|33477.9|33474.3|33475.4|33471.8|33478.9|33475.3|33475.4|33471.8|12
1650876660000|2022-04-25 08:51:00|33474.9|33471.3|33469.4|33465.8|33474.9|33471.3|33464.4|33460.8|31
1650876670000|2022-04-25 08:51:10|33468.9|33465.3|33470.9|33467.3|33475.4|33471.8|33468.9|33465.3|25
1650876680000|2022-04-25 08:51:20|33470.4|33466.8|33467.4|33463.8|33470.4|33466.8|33464.9|33461.3|21
1650876690000|2022-04-25 08:51:30|33468.9|33465.3|33467.4|33463.8|33468.9|33465.3|33466.4|33462.8|8
1650876700000|2022-04-25 08:51:40|33467.9|33464.3|33470.9|33467.3|33470.9|33467.3|33466.4|33462.8|24
1650876710000|2022-04-25 08:51:50|33470.4|33466.8|33472.9|33469.3|33473.4|33469.8|33469.4|33465.8|29
1650876720000|2022-04-25 08:52:00|33472.4|33468.8|33469.9|33466.3|33475.4|33471.8|33468.4|33464.8|25
1650876730000|2022-04-25 08:52:10|33468.4|33464.8|33466.4|33462.8|33471.4|33467.8|33466.4|33462.8|16
1650876740000|2022-04-25 08:52:20|33465.9|33462.3|33464.4|33460.8|33466.9|33463.3|33463.9|33460.3|11
1650876750000|2022-04-25 08:52:30|33463.9|33460.3|33461.4|33457.8|33463.9|33460.3|33461.4|33457.8|9
1650876760000|2022-04-25 08:52:40|33460.9|33457.3|33458.9|33455.3|33463.4|33459.8|33457.9|33454.3|18
1650876770000|2022-04-25 08:52:50|33458.4|33454.8|33460.4|33456.8|33460.9|33457.3|33457.4|33453.8|8
1650876780000|2022-04-25 08:53:00|33459.9|33456.3|33459.4|33455.8|33460.4|33456.8|33456.9|33453.3|35
1650876790000|2022-04-25 08:53:10|33458.9|33455.3|33456.9|33453.3|33459.4|33455.8|33456.4|33452.8|2
1650876800000|2022-04-25 08:53:20|33456.4|33452.8|33459.9|33456.3|33459.9|33456.3|33455.9|33452.3|18
1650876810000|2022-04-25 08:53:30|33460.4|33456.8|33463.4|33459.8|33465.4|33461.8|33459.9|33456.3|13
1650876820000|2022-04-25 08:53:40|33463.9|33460.3|33459.4|33455.8|33464.4|33460.8|33459.4|33455.8|2
1650876830000|2022-04-25 08:53:50|33458.9|33455.3|33470.4|33466.8|33471.4|33467.8|33458.9|33455.3|21
1650876840000|2022-04-25 08:54:00|33469.9|33466.3|33460.9|33457.3|33470.4|33466.8|33460.4|33456.8|15
1650876850000|2022-04-25 08:54:10|33460.4|33456.8|33466.9|33463.3|33466.9|33463.3|33460.4|33456.8|7
1650876860000|2022-04-25 08:54:20|33467.9|33464.3|33465.4|33461.8|33467.9|33464.3|33460.4|33456.8|9
1650876870000|2022-04-25 08:54:30|33465.9|33462.3|33461.4|33457.8|33466.4|33462.8|33460.4|33456.8|5
1650876880000|2022-04-25 08:54:40|33461.9|33458.3|33468.9|33465.3|33468.9|33465.3|33461.9|33458.3|10
1650876890000|2022-04-25 08:54:50|33468.4|33464.8|33464.4|33460.8|33469.4|33465.8|33463.9|33460.3|6
1650876900000|2022-04-25 08:55:00|33463.9|33460.3|33462.9|33459.3|33464.4|33460.8|33461.9|33458.3|2
1650876910000|2022-04-25 08:55:10|33463.4|33459.8|33466.9|33463.3|33466.9|33463.3|33461.9|33458.3|13
1650876920000|2022-04-25 08:55:20|33466.4|33462.8|33474.4|33470.8|33474.4|33470.8|33466.4|33462.8|13
1650876930000|2022-04-25 08:55:30|33473.9|33470.3|33472.4|33468.8|33476.4|33472.8|33470.4|33466.8|10
1650876940000|2022-04-25 08:55:40|33471.9|33468.3|33473.4|33469.8|33475.4|33471.8|33471.9|33468.3|7
1650876950000|2022-04-25 08:55:50|33472.9|33469.3|33477.4|33473.8|33477.4|33473.8|33472.4|33468.8|14
1650876960000|2022-04-25 08:56:00|33477.9|33474.3|33476.9|33473.3|33481.4|33477.8|33475.4|33471.8|16
1650876970000|2022-04-25 08:56:10|33476.4|33472.8|33476.4|33472.8|33478.9|33475.3|33473.9|33470.3|36
1650876980000|2022-04-25 08:56:20|33475.9|33472.3|33478.9|33475.3|33479.4|33475.8|33475.9|33472.3|9
1650876990000|2022-04-25 08:56:30|33478.4|33474.8|33482.4|33478.8|33482.4|33478.8|33476.9|33473.3|7
1650877000000|2022-04-25 08:56:40|33482.9|33479.3|33480.4|33476.8|33484.4|33480.8|33478.9|33475.3|44
1650877010000|2022-04-25 08:56:50|33479.9|33476.3|33477.4|33473.8|33479.9|33476.3|33472.9|33469.3|28
1650877020000|2022-04-25 08:57:00|33477.9|33474.3|33484.4|33480.8|33484.4|33480.8|33475.4|33471.8|20
1650877030000|2022-04-25 08:57:10|33484.9|33481.3|33488.9|33485.3|33488.9|33485.3|33483.4|33479.8|6
1650877040000|2022-04-25 08:57:20|33489.9|33486.3|33490.9|33487.3|33493.9|33490.3|33488.4|33484.8|24
1650877050000|2022-04-25 08:57:30|33491.9|33488.3|33491.9|33488.3|33492.4|33488.8|33489.9|33486.3|5
1650877060000|2022-04-25 08:57:40|33491.4|33487.8|33485.9|33482.3|33492.4|33488.8|33485.9|33482.3|11
1650877070000|2022-04-25 08:57:50|33484.4|33480.8|33487.4|33483.8|33487.9|33484.3|33484.4|33480.8|14
1650877080000|2022-04-25 08:58:00|33486.9|33483.3|33484.4|33480.8|33488.4|33484.8|33483.4|33479.8|6
1650877090000|2022-04-25 08:58:10|33480.4|33476.8|33485.4|33481.8|33486.9|33483.3|33476.9|33473.3|20
1650877100000|2022-04-25 08:58:20|33484.9|33481.3|33488.4|33484.8|33488.4|33484.8|33484.9|33481.3|10
1650877110000|2022-04-25 08:58:30|33489.9|33486.3|33490.4|33486.8|33491.4|33487.8|33489.4|33485.8|6
1650877120000|2022-04-25 08:58:40|33490.9|33487.3|33488.4|33484.8|33490.9|33487.3|33487.4|33483.8|5
1650877130000|2022-04-25 08:58:50|33487.9|33484.3|33485.9|33482.3|33488.4|33484.8|33483.9|33480.3|16
1650877140000|2022-04-25 08:59:00|33485.4|33481.8|33490.4|33486.8|33490.9|33487.3|33483.4|33479.8|8
1650877150000|2022-04-25 08:59:10|33490.9|33487.3|33494.4|33490.8|33495.4|33491.8|33490.4|33486.8|12
1650877160000|2022-04-25 08:59:20|33493.9|33490.3|33494.4|33490.8|33494.9|33491.3|33491.9|33488.3|4
1650877170000|2022-04-25 08:59:30|33493.9|33490.3|33494.9|33491.3|33495.9|33492.3|33492.4|33488.8|17
1650877180000|2022-04-25 08:59:40|33495.4|33491.8|33496.9|33493.3|33497.9|33494.3|33494.9|33491.3|9
1650877190000|2022-04-25 08:59:50|33496.4|33492.8|33497.4|33493.8|33499.4|33495.8|33496.4|33492.8|15
1650877200000|2022-04-25 09:00:00|33496.9|33493.3|33488.4|33484.8|33496.9|33493.3|33487.4|33483.8|14
1650877210000|2022-04-25 09:00:10|33487.4|33483.8|33494.4|33490.8|33494.9|33491.3|33487.4|33483.8|17
1650877220000|2022-04-25 09:00:20|33494.9|33491.3|33503.4|33499.8|33507.9|33504.3|33494.4|33490.8|21
1650877230000|2022-04-25 09:00:30|33502.9|33499.3|33515.4|33511.8|33515.4|33511.8|33502.9|33499.3|25
1650877240000|2022-04-25 09:00:40|33515.9|33512.3|33508.9|33505.3|33515.9|33512.3|33508.9|33505.3|21
1650877250000|2022-04-25 09:00:50|33508.4|33504.8|33509.9|33506.3|33510.4|33506.8|33507.9|33504.3|4
1650877260000|2022-04-25 09:01:00|33509.4|33505.8|33513.4|33509.8|33513.9|33510.3|33507.4|33503.8|21
1650877270000|2022-04-25 09:01:10|33512.9|33509.3|33516.4|33512.8|33517.4|33513.8|33512.4|33508.8|13
1650877280000|2022-04-25 09:01:20|33516.9|33513.3|33519.9|33516.3|33520.9|33517.3|33513.9|33510.3|19
1650877290000|2022-04-25 09:01:30|33519.4|33515.8|33516.4|33512.8|33519.9|33516.3|33515.4|33511.8|6
1650877300000|2022-04-25 09:01:40|33515.9|33512.3|33515.4|33511.8|33518.4|33514.8|33513.9|33510.3|2
1650877310000|2022-04-25 09:01:50|33515.9|33512.3|33514.4|33510.8|33515.9|33512.3|33513.4|33509.8|1
1650877320000|2022-04-25 09:02:00|33514.9|33511.3|33518.4|33514.8|33518.4|33514.8|33510.4|33506.8|27
1650877330000|2022-04-25 09:02:10|33517.9|33514.3|33515.9|33512.3|33518.9|33515.3|33514.9|33511.3|52
1650877340000|2022-04-25 09:02:20|33515.4|33511.8|33518.4|33514.8|33518.9|33515.3|33515.4|33511.8|35
1650877350000|2022-04-25 09:02:30|33517.9|33514.3|33519.4|33515.8|33519.4|33515.8|33517.9|33514.3|2
1650877360000|2022-04-25 09:02:40|33518.9|33515.3|33517.4|33513.8|33519.9|33516.3|33516.9|33513.3|7
1650877370000|2022-04-25 09:02:50|33516.9|33513.3|33516.9|33513.3|33517.4|33513.8|33515.9|33512.3|8
1650877380000|2022-04-25 09:03:00|33517.4|33513.8|33505.4|33501.8|33518.4|33514.8|33505.4|33501.8|44
1650877390000|2022-04-25 09:03:10|33504.9|33501.3|33497.4|33493.8|33507.4|33503.8|33496.4|33492.8|40
1650877400000|2022-04-25 09:03:20|33498.9|33495.3|33502.4|33498.8|33507.9|33504.3|33497.9|33494.3|24
1650877410000|2022-04-25 09:03:30|33502.9|33499.3|33500.9|33497.3|33503.9|33500.3|33500.9|33497.3|8
1650877420000|2022-04-25 09:03:40|33500.4|33496.8|33500.4|33496.8|33500.4|33496.8|33497.4|33493.8|9
1650877430000|2022-04-25 09:03:50|33503.4|33499.8|33501.9|33498.3|33503.4|33499.8|33497.9|33494.3|24
1650877440000|2022-04-25 09:04:00|33503.4|33499.8|33512.4|33508.8|33512.9|33509.3|33503.4|33499.8|23
1650877450000|2022-04-25 09:04:10|33511.9|33508.3|33515.9|33512.3|33515.9|33512.3|33511.4|33507.8|4
1650877460000|2022-04-25 09:04:20|33515.4|33511.8|33515.4|33511.8|33518.4|33514.8|33514.4|33510.8|9
1650877470000|2022-04-25 09:04:30|33515.9|33512.3|33517.4|33513.8|33517.4|33513.8|33514.9|33511.3|4
1650877480000|2022-04-25 09:04:40|33517.9|33514.3|33517.9|33514.3|33518.9|33515.3|33516.9|33513.3|0
1650877490000|2022-04-25 09:04:50|33518.4|33514.8|33513.4|33509.8|33518.9|33515.3|33512.9|33509.3|7
1650877500000|2022-04-25 09:05:00|33512.9|33509.3|33512.4|33508.8|33514.4|33510.8|33510.4|33506.8|3
1650877510000|2022-04-25 09:05:10|33511.9|33508.3|33508.4|33504.8|33512.4|33508.8|33507.9|33504.3|3
1650877520000|2022-04-25 09:05:20|33507.9|33504.3|33504.4|33500.8|33507.9|33504.3|33503.9|33500.3|5
1650877530000|2022-04-25 09:05:30|33503.9|33500.3|33509.4|33505.8|33509.9|33506.3|33503.9|33500.3|6
1650877540000|2022-04-25 09:05:40|33509.9|33506.3|33507.4|33503.8|33510.4|33506.8|33507.4|33503.8|2
1650877550000|2022-04-25 09:05:50|33507.9|33504.3|33502.9|33499.3|33507.9|33504.3|33502.4|33498.8|6
1650877560000|2022-04-25 09:06:00|33502.4|33498.8|33502.4|33498.8|33503.4|33499.8|33501.9|33498.3|2
1650877570000|2022-04-25 09:06:10|33501.4|33497.8|33498.4|33494.8|33501.4|33497.8|33496.4|33492.8|11
1650877580000|2022-04-25 09:06:20|33497.4|33493.8|33499.9|33496.3|33500.9|33497.3|33495.9|33492.3|24
1650877590000|2022-04-25 09:06:30|33499.4|33495.8|33500.4|33496.8|33500.4|33496.8|33497.4|33493.8|5
1650877600000|2022-04-25 09:06:40|33500.9|33497.3|33506.9|33503.3|33506.9|33503.3|33500.9|33497.3|19
1650877610000|2022-04-25 09:06:50|33507.4|33503.8|33512.9|33509.3|33513.9|33510.3|33507.4|33503.8|23
1650877620000|2022-04-25 09:07:00|33511.9|33508.3|33516.9|33513.3|33516.9|33513.3|33511.4|33507.8|7
1650877630000|2022-04-25 09:07:10|33517.4|33513.8|33514.9|33511.3|33517.4|33513.8|33512.4|33508.8|5
1650877640000|2022-04-25 09:07:20|33514.4|33510.8|33508.4|33504.8|33515.9|33512.3|33508.4|33504.8|13
1650877650000|2022-04-25 09:07:30|33507.9|33504.3|33490.9|33487.3|33508.4|33504.8|33487.9|33484.3|47
1650877660000|2022-04-25 09:07:40|33491.4|33487.8|33479.9|33476.3|33496.4|33492.8|33479.4|33475.8|72
1650877670000|2022-04-25 09:07:50|33479.4|33475.8|33482.9|33479.3|33482.9|33479.3|33472.9|33469.3|31
1650877680000|2022-04-25 09:08:00|33482.4|33478.8|33473.4|33469.8|33483.4|33479.8|33471.4|33467.8|25
1650877690000|2022-04-25 09:08:10|33472.9|33469.3|33476.4|33472.8|33479.4|33475.8|33472.9|33469.3|30
1650877700000|2022-04-25 09:08:20|33476.9|33473.3|33477.4|33473.8|33477.4|33473.8|33473.9|33470.3|28
1650877710000|2022-04-25 09:08:30|33477.9|33474.3|33475.9|33472.3|33477.9|33474.3|33473.4|33469.8|6
1650877720000|2022-04-25 09:08:40|33475.4|33471.8|33474.9|33471.3|33476.9|33473.3|33473.4|33469.8|15
1650877730000|2022-04-25 09:08:50|33472.4|33468.8|33469.9|33466.3|33473.9|33470.3|33467.4|33463.8|18
1650877740000|2022-04-25 09:09:00|33469.4|33465.8|33472.4|33468.8|33473.9|33470.3|33468.4|33464.8|7
1650877750000|2022-04-25 09:09:10|33471.9|33468.3|33490.4|33486.8|33491.4|33487.8|33471.4|33467.8|25
1650877760000|2022-04-25 09:09:20|33490.9|33487.3|33497.9|33494.3|33498.4|33494.8|33488.9|33485.3|25
1650877770000|2022-04-25 09:09:30|33497.4|33493.8|33494.9|33491.3|33497.4|33493.8|33493.4|33489.8|11
1650877780000|2022-04-25 09:09:40|33494.4|33490.8|33494.4|33490.8|33495.9|33492.3|33493.4|33489.8|3
1650877790000|2022-04-25 09:09:50|33493.9|33490.3|33498.4|33494.8|33500.4|33496.8|33493.9|33490.3|19
1650877800000|2022-04-25 09:10:00|33497.9|33494.3|33496.4|33492.8|33500.9|33497.3|33496.4|33492.8|11
1650877810000|2022-04-25 09:10:10|33496.9|33493.3|33494.9|33491.3|33497.9|33494.3|33494.9|33491.3|5
1650877820000|2022-04-25 09:10:20|33494.4|33490.8|33496.9|33493.3|33499.4|33495.8|33494.4|33490.8|15
1650877830000|2022-04-25 09:10:30|33496.4|33492.8|33492.4|33488.8|33497.9|33494.3|33489.4|33485.8|10
1650877840000|2022-04-25 09:10:40|33492.9|33489.3|33497.9|33494.3|33497.9|33494.3|33492.9|33489.3|2
1650877850000|2022-04-25 09:10:50|33497.4|33493.8|33497.9|33494.3|33497.9|33494.3|33494.4|33490.8|3
1650877860000|2022-04-25 09:11:00|33497.4|33493.8|33490.4|33486.8|33497.4|33493.8|33490.4|33486.8|9
1650877870000|2022-04-25 09:11:10|33489.9|33486.3|33481.4|33477.8|33489.9|33486.3|33480.9|33477.3|9
1650877880000|2022-04-25 09:11:20|33480.9|33477.3|33486.4|33482.8|33486.4|33482.8|33480.9|33477.3|3
1650877890000|2022-04-25 09:11:30|33486.9|33483.3|33481.4|33477.8|33486.9|33483.3|33481.4|33477.8|2
1650877900000|2022-04-25 09:11:40|33480.9|33477.3|33481.9|33478.3|33483.4|33479.8|33478.9|33475.3|8
1650877910000|2022-04-25 09:11:50|33481.4|33477.8|33481.4|33477.8|33482.9|33479.3|33479.4|33475.8|0
1650877920000|2022-04-25 09:12:00|33480.9|33477.3|33484.9|33481.3|33485.9|33482.3|33480.9|33477.3|12
1650877930000|2022-04-25 09:12:10|33485.4|33481.8|33486.4|33482.8|33488.9|33485.3|33485.4|33481.8|3
1650877940000|2022-04-25 09:12:20|33486.9|33483.3|33488.9|33485.3|33488.9|33485.3|33486.4|33482.8|1
1650877950000|2022-04-25 09:12:30|33488.4|33484.8|33491.9|33488.3|33492.4|33488.8|33486.4|33482.8|4
1650877960000|2022-04-25 09:12:40|33491.4|33487.8|33493.4|33489.8|33495.4|33491.8|33491.4|33487.8|6
1650877970000|2022-04-25 09:12:50|33492.9|33489.3|33490.4|33486.8|33492.9|33489.3|33486.4|33482.8|4
1650877980000|2022-04-25 09:13:00|33489.9|33486.3|33479.4|33475.8|33489.9|33486.3|33475.4|33471.8|30
1650877990000|2022-04-25 09:13:10|33479.9|33476.3|33482.4|33478.8|33484.4|33480.8|33479.9|33476.3|3
1650878000000|2022-04-25 09:13:20|33481.9|33478.3|33481.4|33477.8|33482.4|33478.8|33480.4|33476.8|3
1650878010000|2022-04-25 09:13:30|33480.9|33477.3|33484.9|33481.3|33484.9|33481.3|33480.4|33476.8|5
1650878020000|2022-04-25 09:13:40|33485.4|33481.8|33499.4|33495.8|33499.4|33495.8|33485.4|33481.8|15
1650878030000|2022-04-25 09:13:50|33498.9|33495.3|33496.9|33493.3|33499.9|33496.3|33496.4|33492.8|15
1650878040000|2022-04-25 09:14:00|33497.4|33493.8|33489.4|33485.8|33498.4|33494.8|33489.4|33485.8|8
1650878050000|2022-04-25 09:14:10|33489.9|33486.3|33485.4|33481.8|33491.9|33488.3|33485.4|33481.8|3
1650878060000|2022-04-25 09:14:20|33485.9|33482.3|33486.4|33482.8|33488.9|33485.3|33485.4|33481.8|6
1650878070000|2022-04-25 09:14:30|33485.9|33482.3|33485.4|33481.8|33486.9|33483.3|33485.4|33481.8|3
1650878080000|2022-04-25 09:14:40|33485.9|33482.3|33484.4|33480.8|33485.9|33482.3|33482.9|33479.3|0
1650878090000|2022-04-25 09:14:50|33483.9|33480.3|33483.4|33479.8|33486.4|33482.8|33480.4|33476.8|9
1650878100000|2022-04-25 09:15:00|33483.9|33480.3|33487.4|33483.8|33487.9|33484.3|33482.4|33478.8|3
1650878110000|2022-04-25 09:15:10|33486.9|33483.3|33486.9|33483.3|33489.9|33486.3|33486.4|33482.8|5
1650878120000|2022-04-25 09:15:20|33486.4|33482.8|33494.4|33490.8|33495.9|33492.3|33486.4|33482.8|5
1650878130000|2022-04-25 09:15:30|33493.9|33490.3|33494.9|33491.3|33496.9|33493.3|33491.4|33487.8|11
1650878140000|2022-04-25 09:15:40|33494.4|33490.8|33503.9|33500.3|33506.4|33502.8|33494.4|33490.8|10
1650878150000|2022-04-25 09:15:50|33503.4|33499.8|33499.4|33495.8|33503.4|33499.8|33496.9|33493.3|22
1650878160000|2022-04-25 09:16:00|33499.9|33496.3|33499.4|33495.8|33505.9|33502.3|33497.9|33494.3|5
1650878170000|2022-04-25 09:16:10|33499.9|33496.3|33500.4|33496.8|33501.9|33498.3|33497.9|33494.3|5
1650878180000|2022-04-25 09:16:20|33500.9|33497.3|33497.4|33493.8|33502.4|33498.8|33492.4|33488.8|18
1650878190000|2022-04-25 09:16:30|33496.9|33493.3|33491.4|33487.8|33498.4|33494.8|33489.9|33486.3|4
1650878200000|2022-04-25 09:16:40|33490.9|33487.3|33485.4|33481.8|33490.9|33487.3|33484.9|33481.3|2
1650878210000|2022-04-25 09:16:50|33484.9|33481.3|33483.4|33479.8|33485.4|33481.8|33478.4|33474.8|11
1650878220000|2022-04-25 09:17:00|33482.9|33479.3|33481.9|33478.3|33484.9|33481.3|33480.9|33477.3|15
1650878230000|2022-04-25 09:17:10|33481.4|33477.8|33479.9|33476.3|33481.9|33478.3|33478.9|33475.3|5
1650878240000|2022-04-25 09:17:20|33478.9|33475.3|33474.9|33471.3|33479.4|33475.8|33472.4|33468.8|11
1650878250000|2022-04-25 09:17:30|33476.4|33472.8|33471.4|33467.8|33477.4|33473.8|33468.9|33465.3|17
1650878260000|2022-04-25 09:17:40|33470.4|33466.8|33472.9|33469.3|33475.4|33471.8|33466.4|33462.8|12
1650878270000|2022-04-25 09:17:50|33472.4|33468.8|33469.4|33465.8|33472.4|33468.8|33468.4|33464.8|9
1650878280000|2022-04-25 09:18:00|33469.9|33466.3|33470.9|33467.3|33471.4|33467.8|33467.4|33463.8|12
1650878290000|2022-04-25 09:18:10|33470.4|33466.8|33474.9|33471.3|33475.4|33471.8|33470.4|33466.8|5
1650878300000|2022-04-25 09:18:20|33474.4|33470.8|33479.4|33475.8|33479.9|33476.3|33471.4|33467.8|11
1650878310000|2022-04-25 09:18:30|33480.4|33476.8|33481.4|33477.8|33481.9|33478.3|33479.4|33475.8|9
1650878320000|2022-04-25 09:18:40|33480.9|33477.3|33480.4|33476.8|33480.9|33477.3|33478.4|33474.8|9
1650878330000|2022-04-25 09:18:50|33481.9|33478.3|33481.4|33477.8|33484.4|33480.8|33481.4|33477.8|13
1650878340000|2022-04-25 09:19:00|33481.9|33478.3|33480.4|33476.8|33481.9|33478.3|33479.4|33475.8|2
1650878350000|2022-04-25 09:19:10|33479.9|33476.3|33478.4|33474.8|33480.4|33476.8|33478.4|33474.8|1
1650878360000|2022-04-25 09:19:20|33478.9|33475.3|33478.4|33474.8|33480.4|33476.8|33476.4|33472.8|7
1650878370000|2022-04-25 09:19:30|33478.9|33475.3|33464.4|33460.8|33479.9|33476.3|33461.9|33458.3|45
1650878380000|2022-04-25 09:19:40|33463.9|33460.3|33469.4|33465.8|33470.9|33467.3|33463.4|33459.8|9
1650878390000|2022-04-25 09:19:50|33469.9|33466.3|33472.4|33468.8|33474.9|33471.3|33467.4|33463.8|16
1650878400000|2022-04-25 09:20:00|33472.9|33469.3|33468.9|33465.3|33472.9|33469.3|33468.4|33464.8|5
1650878410000|2022-04-25 09:20:10|33469.4|33465.8|33473.4|33469.8|33477.4|33473.8|33468.4|33464.8|19
1650878420000|2022-04-25 09:20:20|33473.9|33470.3|33479.9|33476.3|33481.9|33478.3|33473.9|33470.3|16
1650878430000|2022-04-25 09:20:30|33481.4|33477.8|33477.9|33474.3|33481.4|33477.8|33477.9|33474.3|3
1650878440000|2022-04-25 09:20:40|33478.4|33474.8|33480.4|33476.8|33481.4|33477.8|33477.4|33473.8|8
1650878450000|2022-04-25 09:20:50|33479.4|33475.8|33480.4|33476.8|33481.9|33478.3|33479.4|33475.8|3
1650878460000|2022-04-25 09:21:00|33480.9|33477.3|33499.9|33496.3|33500.9|33497.3|33480.4|33476.8|23
1650878470000|2022-04-25 09:21:10|33500.4|33496.8|33500.9|33497.3|33503.4|33499.8|33496.9|33493.3|27
1650878480000|2022-04-25 09:21:20|33501.9|33498.3|33505.4|33501.8|33505.4|33501.8|33501.4|33497.8|8
1650878490000|2022-04-25 09:21:30|33506.4|33502.8|33516.4|33512.8|33518.9|33515.3|33505.9|33502.3|10
1650878500000|2022-04-25 09:21:40|33516.9|33513.3|33516.4|33512.8|33518.9|33515.3|33512.9|33509.3|6
1650878510000|2022-04-25 09:21:50|33515.9|33512.3|33511.9|33508.3|33518.4|33514.8|33511.4|33507.8|13
1650878520000|2022-04-25 09:22:00|33511.4|33507.8|33510.4|33506.8|33512.9|33509.3|33506.4|33502.8|19
1650878530000|2022-04-25 09:22:10|33509.9|33506.3|33507.9|33504.3|33509.9|33506.3|33507.4|33503.8|6
1650878540000|2022-04-25 09:22:20|33507.4|33503.8|33496.4|33492.8|33507.4|33503.8|33495.4|33491.8|14
1650878550000|2022-04-25 09:22:30|33495.9|33492.3|33489.9|33486.3|33495.9|33492.3|33489.9|33486.3|7
1650878560000|2022-04-25 09:22:40|33489.4|33485.8|33487.4|33483.8|33490.9|33487.3|33485.4|33481.8|8
1650878570000|2022-04-25 09:22:50|33486.9|33483.3|33488.4|33484.8|33489.4|33485.8|33484.4|33480.8|11
1650878580000|2022-04-25 09:23:00|33487.9|33484.3|33477.9|33474.3|33487.9|33484.3|33476.9|33473.3|6
1650878590000|2022-04-25 09:23:10|33477.4|33473.8|33472.4|33468.8|33477.4|33473.8|33472.4|33468.8|11
1650878600000|2022-04-25 09:23:20|33471.9|33468.3|33478.9|33475.3|33479.9|33476.3|33467.9|33464.3|34
1650878610000|2022-04-25 09:23:30|33479.9|33476.3|33486.4|33482.8|33487.4|33483.8|33479.4|33475.8|20
1650878620000|2022-04-25 09:23:40|33485.9|33482.3|33473.4|33469.8|33485.9|33482.3|33471.4|33467.8|21
1650878630000|2022-04-25 09:23:50|33473.9|33470.3|33473.4|33469.8|33475.4|33471.8|33470.4|33466.8|14
1650878640000|2022-04-25 09:24:00|33472.9|33469.3|33469.9|33466.3|33473.4|33469.8|33469.9|33466.3|6
1650878650000|2022-04-25 09:24:10|33469.4|33465.8|33465.4|33461.8|33470.9|33467.3|33464.9|33461.3|17
1650878660000|2022-04-25 09:24:20|33464.9|33461.3|33467.4|33463.8|33469.4|33465.8|33463.4|33459.8|16
1650878670000|2022-04-25 09:24:30|33466.9|33463.3|33473.4|33469.8|33473.4|33469.8|33465.4|33461.8|7
1650878680000|2022-04-25 09:24:40|33472.9|33469.3|33471.9|33468.3|33474.4|33470.8|33470.9|33467.3|2
1650878690000|2022-04-25 09:24:50|33471.4|33467.8|33469.9|33466.3|33472.4|33468.8|33468.9|33465.3|11
1650878700000|2022-04-25 09:25:00|33470.4|33466.8|33469.9|33466.3|33475.9|33472.3|33469.9|33466.3|16
1650878710000|2022-04-25 09:25:10|33470.4|33466.8|33469.4|33465.8|33470.9|33467.3|33467.9|33464.3|6
1650878720000|2022-04-25 09:25:20|33469.9|33466.3|33467.9|33464.3|33471.4|33467.8|33467.4|33463.8|13
1650878730000|2022-04-25 09:25:30|33467.4|33463.8|33466.4|33462.8|33467.9|33464.3|33465.9|33462.3|5
1650878740000|2022-04-25 09:25:40|33466.9|33463.3|33467.4|33463.8|33470.4|33466.8|33466.9|33463.3|7
1650878750000|2022-04-25 09:25:50|33468.4|33464.8|33472.4|33468.8|33472.4|33468.8|33467.4|33463.8|16
1650878760000|2022-04-25 09:26:00|33471.9|33468.3|33480.4|33476.8|33480.9|33477.3|33471.9|33468.3|11
1650878770000|2022-04-25 09:26:10|33480.9|33477.3|33494.4|33490.8|33496.4|33492.8|33480.9|33477.3|35
1650878780000|2022-04-25 09:26:20|33493.9|33490.3|33491.4|33487.8|33499.9|33496.3|33490.4|33486.8|23
1650878790000|2022-04-25 09:26:30|33490.4|33486.8|33474.4|33470.8|33490.4|33486.8|33473.9|33470.3|17
1650878800000|2022-04-25 09:26:40|33473.9|33470.3|33473.4|33469.8|33474.4|33470.8|33468.4|33464.8|12
1650878810000|2022-04-25 09:26:50|33472.9|33469.3|33473.4|33469.8|33478.4|33474.8|33472.4|33468.8|14
1650878820000|2022-04-25 09:27:00|33472.9|33469.3|33480.4|33476.8|33481.9|33478.3|33471.4|33467.8|7
1650878830000|2022-04-25 09:27:10|33481.4|33477.8|33489.4|33485.8|33492.4|33488.8|33481.4|33477.8|5
1650878840000|2022-04-25 09:27:20|33488.9|33485.3|33496.4|33492.8|33497.4|33493.8|33488.4|33484.8|17
1650878850000|2022-04-25 09:27:30|33496.9|33493.3|33497.4|33493.8|33504.9|33501.3|33496.4|33492.8|14
1650878860000|2022-04-25 09:27:40|33496.9|33493.3|33497.4|33493.8|33497.9|33494.3|33496.9|33493.3|1
1650878870000|2022-04-25 09:27:50|33497.9|33494.3|33497.4|33493.8|33497.9|33494.3|33496.9|33493.3|1
1650878880000|2022-04-25 09:28:00|33496.9|33493.3|33493.4|33489.8|33497.4|33493.8|33491.4|33487.8|2
1650878890000|2022-04-25 09:28:10|33492.9|33489.3|33489.9|33486.3|33493.4|33489.8|33488.4|33484.8|3
1650878900000|2022-04-25 09:28:20|33489.4|33485.8|33499.4|33495.8|33500.4|33496.8|33489.4|33485.8|10
1650878910000|2022-04-25 09:28:30|33499.9|33496.3|33506.9|33503.3|33506.9|33503.3|33499.4|33495.8|10
1650878920000|2022-04-25 09:28:40|33506.4|33502.8|33501.4|33497.8|33507.4|33503.8|33500.9|33497.3|10
1650878930000|2022-04-25 09:28:50|33500.9|33497.3|33502.4|33498.8|33502.9|33499.3|33500.9|33497.3|0
1650878940000|2022-04-25 09:29:00|33501.9|33498.3|33508.9|33505.3|33508.9|33505.3|33501.9|33498.3|4
1650878950000|2022-04-25 09:29:10|33508.4|33504.8|33509.4|33505.8|33511.9|33508.3|33507.9|33504.3|7
1650878960000|2022-04-25 09:29:20|33507.4|33503.8|33501.4|33497.8|33507.4|33503.8|33501.4|33497.8|4
1650878970000|2022-04-25 09:29:30|33499.9|33496.3|33495.4|33491.8|33501.4|33497.8|33493.4|33489.8|36
1650878980000|2022-04-25 09:29:40|33494.9|33491.3|33492.9|33489.3|33495.4|33491.8|33488.4|33484.8|12
1650878990000|2022-04-25 09:29:50|33493.9|33490.3|33488.9|33485.3|33497.4|33493.8|33488.4|33484.8|34
1650879000000|2022-04-25 09:30:00|33488.4|33484.8|33488.9|33485.3|33494.4|33490.8|33486.9|33483.3|25
1650879010000|2022-04-25 09:30:10|33489.4|33485.8|33484.4|33480.8|33490.9|33487.3|33483.9|33480.3|12
1650879020000|2022-04-25 09:30:20|33484.9|33481.3|33490.4|33486.8|33492.4|33488.8|33484.9|33481.3|8
1650879030000|2022-04-25 09:30:30|33490.9|33487.3|33484.9|33481.3|33490.9|33487.3|33484.9|33481.3|2
1650879040000|2022-04-25 09:30:40|33484.4|33480.8|33483.4|33479.8|33485.4|33481.8|33483.4|33479.8|4
1650879050000|2022-04-25 09:30:50|33482.9|33479.3|33484.4|33480.8|33487.4|33483.8|33481.9|33478.3|11
1650879060000|2022-04-25 09:31:00|33483.9|33480.3|33499.9|33496.3|33499.9|33496.3|33482.9|33479.3|12
1650879070000|2022-04-25 09:31:10|33499.4|33495.8|33500.4|33496.8|33502.4|33498.8|33499.4|33495.8|14
1650879080000|2022-04-25 09:31:20|33500.9|33497.3|33504.4|33500.8|33505.4|33501.8|33500.4|33496.8|12
1650879090000|2022-04-25 09:31:30|33504.9|33501.3|33501.4|33497.8|33504.9|33501.3|33498.9|33495.3|13
1650879100000|2022-04-25 09:31:40|33499.9|33496.3|33504.9|33501.3|33505.4|33501.8|33498.4|33494.8|8
1650879110000|2022-04-25 09:31:50|33505.4|33501.8|33512.4|33508.8|33512.4|33508.8|33504.9|33501.3|12
1650879120000|2022-04-25 09:32:00|33512.9|33509.3|33510.9|33507.3|33513.9|33510.3|33510.4|33506.8|5
1650879130000|2022-04-25 09:32:10|33510.4|33506.8|33512.9|33509.3|33513.4|33509.8|33510.4|33506.8|8
1650879140000|2022-04-25 09:32:20|33512.4|33508.8|33523.4|33519.8|33524.4|33520.8|33512.4|33508.8|39
1650879150000|2022-04-25 09:32:30|33522.9|33519.3|33527.4|33523.8|33529.4|33525.8|33522.4|33518.8|41
1650879160000|2022-04-25 09:32:40|33527.9|33524.3|33530.9|33527.3|33537.4|33533.8|33526.4|33522.8|34
1650879170000|2022-04-25 09:32:50|33531.4|33527.8|33523.4|33519.8|33531.4|33527.8|33522.9|33519.3|20
1650879180000|2022-04-25 09:33:00|33522.9|33519.3|33523.4|33519.8|33524.9|33521.3|33517.4|33513.8|20
1650879190000|2022-04-25 09:33:10|33523.9|33520.3|33520.4|33516.8|33523.9|33520.3|33519.9|33516.3|7
1650879200000|2022-04-25 09:33:20|33519.9|33516.3|33518.4|33514.8|33520.4|33516.8|33517.4|33513.8|19
1650879210000|2022-04-25 09:33:30|33517.9|33514.3|33521.4|33517.8|33525.9|33522.3|33515.9|33512.3|10
1650879220000|2022-04-25 09:33:40|33521.9|33518.3|33524.4|33520.8|33524.9|33521.3|33521.4|33517.8|10
1650879230000|2022-04-25 09:33:50|33524.9|33521.3|33528.9|33525.3|33532.9|33529.3|33520.4|33516.8|23
1650879240000|2022-04-25 09:34:00|33529.9|33526.3|33533.4|33529.8|33533.9|33530.3|33529.4|33525.8|3
1650879250000|2022-04-25 09:34:10|33532.9|33529.3|33533.4|33529.8|33538.4|33534.8|33531.9|33528.3|28
1650879260000|2022-04-25 09:34:20|33532.9|33529.3|33534.9|33531.3|33535.9|33532.3|33531.4|33527.8|5
1650879270000|2022-04-25 09:34:30|33535.4|33531.8|33532.4|33528.8|33537.9|33534.3|33532.4|33528.8|88
1650879280000|2022-04-25 09:34:40|33531.9|33528.3|33532.4|33528.8|33533.4|33529.8|33530.9|33527.3|6
1650879290000|2022-04-25 09:34:50|33531.4|33527.8|33538.9|33535.3|33539.9|33536.3|33531.4|33527.8|24
1650879300000|2022-04-25 09:35:00|33537.9|33534.3|33537.4|33533.8|33540.9|33537.3|33536.9|33533.3|32
1650879310000|2022-04-25 09:35:10|33536.9|33533.3|33532.9|33529.3|33537.4|33533.8|33531.9|33528.3|21
1650879320000|2022-04-25 09:35:20|33531.9|33528.3|33538.4|33534.8|33540.4|33536.8|33530.9|33527.3|13
1650879330000|2022-04-25 09:35:30|33537.9|33534.3|33534.9|33531.3|33539.4|33535.8|33531.4|33527.8|23
1650879340000|2022-04-25 09:35:40|33534.4|33530.8|33530.9|33527.3|33534.4|33530.8|33530.4|33526.8|4
1650879350000|2022-04-25 09:35:50|33531.4|33527.8|33526.4|33522.8|33532.9|33529.3|33526.4|33522.8|16
1650879360000|2022-04-25 09:36:00|33525.9|33522.3|33536.4|33532.8|33536.4|33532.8|33525.9|33522.3|15
1650879370000|2022-04-25 09:36:10|33536.9|33533.3|33539.4|33535.8|33541.4|33537.8|33535.4|33531.8|5
1650879380000|2022-04-25 09:36:20|33539.9|33536.3|33528.9|33525.3|33539.9|33536.3|33527.9|33524.3|8
1650879390000|2022-04-25 09:36:30|33528.4|33524.8|33521.9|33518.3|33528.4|33524.8|33520.9|33517.3|15
1650879400000|2022-04-25 09:36:40|33521.4|33517.8|33524.9|33521.3|33529.4|33525.8|33519.9|33516.3|13
1650879410000|2022-04-25 09:36:50|33525.4|33521.8|33524.9|33521.3|33525.9|33522.3|33523.4|33519.8|2
1650879420000|2022-04-25 09:37:00|33524.4|33520.8|33526.4|33522.8|33527.9|33524.3|33523.9|33520.3|5
1650879430000|2022-04-25 09:37:10|33525.9|33522.3|33525.4|33521.8|33525.9|33522.3|33523.4|33519.8|4
1650879440000|2022-04-25 09:37:20|33524.9|33521.3|33525.4|33521.8|33527.4|33523.8|33523.4|33519.8|3
1650879450000|2022-04-25 09:37:30|33524.9|33521.3|33532.4|33528.8|33532.4|33528.8|33524.4|33520.8|9
1650879460000|2022-04-25 09:37:40|33531.9|33528.3|33529.4|33525.8|33532.4|33528.8|33527.9|33524.3|11
1650879470000|2022-04-25 09:37:50|33528.9|33525.3|33529.9|33526.3|33530.9|33527.3|33524.9|33521.3|19
1650879480000|2022-04-25 09:38:00|33529.4|33525.8|33535.4|33531.8|33537.4|33533.8|33528.9|33525.3|14
1650879490000|2022-04-25 09:38:10|33535.9|33532.3|33537.9|33534.3|33541.4|33537.8|33535.9|33532.3|14
1650879500000|2022-04-25 09:38:20|33537.4|33533.8|33526.9|33523.3|33538.4|33534.8|33525.4|33521.8|22
1650879510000|2022-04-25 09:38:30|33527.4|33523.8|33531.9|33528.3|33533.9|33530.3|33526.4|33522.8|19
1650879520000|2022-04-25 09:38:40|33532.4|33528.8|33531.4|33527.8|33535.9|33532.3|33530.9|33527.3|15
1650879530000|2022-04-25 09:38:50|33530.9|33527.3|33528.9|33525.3|33533.9|33530.3|33528.9|33525.3|11
1650879540000|2022-04-25 09:39:00|33529.4|33525.8|33522.9|33519.3|33530.4|33526.8|33520.9|33517.3|23
1650879550000|2022-04-25 09:39:10|33523.4|33519.8|33520.9|33517.3|33523.9|33520.3|33520.9|33517.3|12
1650879560000|2022-04-25 09:39:20|33521.9|33518.3|33519.4|33515.8|33521.9|33518.3|33517.9|33514.3|16
1650879570000|2022-04-25 09:39:30|33518.9|33515.3|33521.9|33518.3|33522.9|33519.3|33516.9|33513.3|10
1650879580000|2022-04-25 09:39:40|33521.4|33517.8|33519.9|33516.3|33522.9|33519.3|33518.9|33515.3|6
1650879590000|2022-04-25 09:39:50|33519.4|33515.8|33525.9|33522.3|33525.9|33522.3|33517.9|33514.3|14
1650879600000|2022-04-25 09:40:00|33524.9|33521.3|33525.9|33522.3|33534.9|33531.3|33524.4|33520.8|34
1650879610000|2022-04-25 09:40:10|33524.9|33521.3|33524.4|33520.8|33526.9|33523.3|33521.4|33517.8|9
1650879620000|2022-04-25 09:40:20|33523.9|33520.3|33525.4|33521.8|33525.9|33522.3|33522.9|33519.3|11
1650879630000|2022-04-25 09:40:30|33525.9|33522.3|33524.4|33520.8|33526.9|33523.3|33523.9|33520.3|2
1650879640000|2022-04-25 09:40:40|33523.9|33520.3|33523.9|33520.3|33525.9|33522.3|33521.4|33517.8|9
1650879650000|2022-04-25 09:40:50|33524.4|33520.8|33529.9|33526.3|33530.4|33526.8|33523.9|33520.3|8
1650879660000|2022-04-25 09:41:00|33529.4|33525.8|33528.9|33525.3|33529.9|33526.3|33527.9|33524.3|8
1650879670000|2022-04-25 09:41:10|33528.4|33524.8|33539.9|33536.3|33543.9|33540.3|33525.9|33522.3|59
1650879680000|2022-04-25 09:41:20|33540.4|33536.8|33539.4|33535.8|33541.9|33538.3|33538.9|33535.3|18
1650879690000|2022-04-25 09:41:30|33540.9|33537.3|33540.9|33537.3|33542.9|33539.3|33537.9|33534.3|12
1650879700000|2022-04-25 09:41:40|33540.4|33536.8|33552.9|33549.3|33556.9|33553.3|33540.4|33536.8|84
1650879710000|2022-04-25 09:41:50|33552.4|33548.8|33546.4|33542.8|33552.4|33548.8|33543.9|33540.3|17
1650879720000|2022-04-25 09:42:00|33545.9|33542.3|33559.9|33556.3|33562.4|33558.8|33545.9|33542.3|35
1650879730000|2022-04-25 09:42:10|33562.9|33559.3|33561.9|33558.3|33565.9|33562.3|33559.9|33556.3|46
1650879740000|2022-04-25 09:42:20|33562.4|33558.8|33557.9|33554.3|33562.4|33558.8|33555.9|33552.3|29
1650879750000|2022-04-25 09:42:30|33557.4|33553.8|33548.9|33545.3|33558.9|33555.3|33546.9|33543.3|36
1650879760000|2022-04-25 09:42:40|33550.9|33547.3|33548.9|33545.3|33550.9|33547.3|33548.9|33545.3|10
1650879770000|2022-04-25 09:42:50|33549.4|33545.8|33550.9|33547.3|33551.9|33548.3|33549.4|33545.8|4
1650879780000|2022-04-25 09:43:00|33550.4|33546.8|33548.9|33545.3|33550.4|33546.8|33544.4|33540.8|21
1650879790000|2022-04-25 09:43:10|33549.9|33546.3|33543.9|33540.3|33549.9|33546.3|33543.4|33539.8|29
1650879800000|2022-04-25 09:43:20|33543.4|33539.8|33548.4|33544.8|33548.4|33544.8|33542.9|33539.3|5
1650879810000|2022-04-25 09:43:30|33548.9|33545.3|33550.9|33547.3|33551.9|33548.3|33544.9|33541.3|34
1650879820000|2022-04-25 09:43:40|33551.9|33548.3|33552.4|33548.8|33555.9|33552.3|33550.9|33547.3|7
1650879830000|2022-04-25 09:43:50|33552.9|33549.3|33559.9|33556.3|33560.9|33557.3|33551.9|33548.3|24
1650879840000|2022-04-25 09:44:00|33558.9|33555.3|33560.9|33557.3|33560.9|33557.3|33556.9|33553.3|8
1650879850000|2022-04-25 09:44:10|33561.4|33557.8|33564.9|33561.3|33564.9|33561.3|33560.9|33557.3|12
1650879860000|2022-04-25 09:44:20|33565.9|33562.3|33567.9|33564.3|33570.4|33566.8|33563.9|33560.3|13
1650879870000|2022-04-25 09:44:30|33567.4|33563.8|33567.9|33564.3|33567.9|33564.3|33563.9|33560.3|7
1650879880000|2022-04-25 09:44:40|33568.4|33564.8|33574.9|33571.3|33578.9|33575.3|33568.4|33564.8|47
1650879890000|2022-04-25 09:44:50|33573.9|33570.3|33576.4|33572.8|33576.9|33573.3|33569.9|33566.3|21
1650879900000|2022-04-25 09:45:00|33576.9|33573.3|33578.4|33574.8|33581.9|33578.3|33576.9|33573.3|49
1650879910000|2022-04-25 09:45:10|33577.4|33573.8|33575.9|33572.3|33582.4|33578.8|33575.9|33572.3|21
1650879920000|2022-04-25 09:45:20|33576.4|33572.8|33565.9|33562.3|33576.4|33572.8|33564.9|33561.3|25
1650879930000|2022-04-25 09:45:30|33565.4|33561.8|33568.9|33565.3|33568.9|33565.3|33559.4|33555.8|57
1650879940000|2022-04-25 09:45:40|33569.4|33565.8|33572.4|33568.8|33573.9|33570.3|33568.9|33565.3|5
1650879950000|2022-04-25 09:45:50|33571.9|33568.3|33576.9|33573.3|33576.9|33573.3|33569.9|33566.3|24
1650879960000|2022-04-25 09:46:00|33576.4|33572.8|33572.9|33569.3|33576.9|33573.3|33571.9|33568.3|18
1650879970000|2022-04-25 09:46:10|33572.4|33568.8|33569.9|33566.3|33572.9|33569.3|33569.9|33566.3|12
1650879980000|2022-04-25 09:46:20|33569.4|33565.8|33569.9|33566.3|33572.9|33569.3|33568.9|33565.3|11
1650879990000|2022-04-25 09:46:30|33570.4|33566.8|33573.4|33569.8|33573.9|33570.3|33570.4|33566.8|13
1650880000000|2022-04-25 09:46:40|33572.9|33569.3|33571.9|33568.3|33574.9|33571.3|33571.4|33567.8|16
1650880010000|2022-04-25 09:46:50|33571.4|33567.8|33578.9|33575.3|33578.9|33575.3|33567.4|33563.8|46
1650880020000|2022-04-25 09:47:00|33578.4|33574.8|33569.9|33566.3|33578.4|33574.8|33569.9|33566.3|29
1650880030000|2022-04-25 09:47:10|33570.4|33566.8|33570.9|33567.3|33572.9|33569.3|33569.4|33565.8|8
1650880040000|2022-04-25 09:47:20|33571.4|33567.8|33563.9|33560.3|33571.9|33568.3|33563.4|33559.8|17
1650880050000|2022-04-25 09:47:30|33564.4|33560.8|33573.9|33570.3|33574.4|33570.8|33563.9|33560.3|33
1650880060000|2022-04-25 09:47:40|33573.4|33569.8|33570.9|33567.3|33574.4|33570.8|33570.9|33567.3|7
1650880070000|2022-04-25 09:47:50|33570.4|33566.8|33565.9|33562.3|33570.4|33566.8|33565.4|33561.8|6
1650880080000|2022-04-25 09:48:00|33566.4|33562.8|33565.9|33562.3|33567.9|33564.3|33565.4|33561.8|19
1650880090000|2022-04-25 09:48:10|33565.4|33561.8|33567.4|33563.8|33567.9|33564.3|33564.4|33560.8|29
1650880100000|2022-04-25 09:48:20|33566.9|33563.3|33564.9|33561.3|33570.9|33567.3|33562.9|33559.3|21
1650880110000|2022-04-25 09:48:30|33564.4|33560.8|33560.9|33557.3|33564.9|33561.3|33559.4|33555.8|13
1650880120000|2022-04-25 09:48:40|33561.4|33557.8|33559.4|33555.8|33562.4|33558.8|33558.4|33554.8|15
1650880130000|2022-04-25 09:48:50|33559.9|33556.3|33560.9|33557.3|33562.9|33559.3|33559.9|33556.3|9
1650880140000|2022-04-25 09:49:00|33561.4|33557.8|33555.9|33552.3|33561.4|33557.8|33555.4|33551.8|7
1650880150000|2022-04-25 09:49:10|33556.4|33552.8|33556.9|33553.3|33558.9|33555.3|33553.9|33550.3|17
1650880160000|2022-04-25 09:49:20|33556.4|33552.8|33557.9|33554.3|33560.9|33557.3|33554.4|33550.8|17
1650880170000|2022-04-25 09:49:30|33557.4|33553.8|33554.9|33551.3|33557.9|33554.3|33552.9|33549.3|9
1650880180000|2022-04-25 09:49:40|33554.4|33550.8|33554.4|33550.8|33556.9|33553.3|33553.9|33550.3|11
1650880190000|2022-04-25 09:49:50|33554.9|33551.3|33554.9|33551.3|33556.4|33552.8|33552.4|33548.8|10
1650880200000|2022-04-25 09:50:00|33555.4|33551.8|33562.9|33559.3|33563.9|33560.3|33555.4|33551.8|9
1650880210000|2022-04-25 09:50:10|33562.4|33558.8|33564.4|33560.8|33566.9|33563.3|33561.9|33558.3|26
1650880220000|2022-04-25 09:50:20|33563.9|33560.3|33570.4|33566.8|33572.9|33569.3|33563.9|33560.3|31
1650880230000|2022-04-25 09:50:30|33570.9|33567.3|33565.9|33562.3|33571.9|33568.3|33564.9|33561.3|16
1650880240000|2022-04-25 09:50:40|33565.4|33561.8|33566.9|33563.3|33567.9|33564.3|33564.9|33561.3|13
1650880250000|2022-04-25 09:50:50|33566.4|33562.8|33575.9|33572.3|33575.9|33572.3|33565.9|33562.3|16
1650880260000|2022-04-25 09:51:00|33574.9|33571.3|33569.9|33566.3|33578.4|33574.8|33569.9|33566.3|19
1650880270000|2022-04-25 09:51:10|33570.4|33566.8|33574.9|33571.3|33575.4|33571.8|33569.9|33566.3|26
1650880280000|2022-04-25 09:51:20|33574.4|33570.8|33574.9|33571.3|33574.9|33571.3|33572.4|33568.8|5
1650880290000|2022-04-25 09:51:30|33574.4|33570.8|33572.4|33568.8|33575.9|33572.3|33571.9|33568.3|15
1650880300000|2022-04-25 09:51:40|33571.9|33568.3|33572.4|33568.8|33575.4|33571.8|33571.9|33568.3|7
1650880310000|2022-04-25 09:51:50|33572.9|33569.3|33571.9|33568.3|33572.9|33569.3|33571.4|33567.8|5
1650880320000|2022-04-25 09:52:00|33572.4|33568.8|33560.9|33557.3|33572.9|33569.3|33560.9|33557.3|29
1650880330000|2022-04-25 09:52:10|33560.4|33556.8|33554.9|33551.3|33561.9|33558.3|33551.9|33548.3|21
1650880340000|2022-04-25 09:52:20|33554.4|33550.8|33551.9|33548.3|33554.9|33551.3|33550.9|33547.3|7
1650880350000|2022-04-25 09:52:30|33551.4|33547.8|33554.9|33551.3|33555.9|33552.3|33551.4|33547.8|25
1650880360000|2022-04-25 09:52:40|33555.9|33552.3|33556.9|33553.3|33558.4|33554.8|33555.9|33552.3|7
1650880370000|2022-04-25 09:52:50|33556.4|33552.8|33559.4|33555.8|33560.9|33557.3|33554.9|33551.3|11
1650880380000|2022-04-25 09:53:00|33559.9|33556.3|33552.4|33548.8|33560.9|33557.3|33552.4|33548.8|6
1650880390000|2022-04-25 09:53:10|33552.9|33549.3|33552.9|33549.3|33554.9|33551.3|33549.9|33546.3|14
1650880400000|2022-04-25 09:53:20|33551.9|33548.3|33546.9|33543.3|33551.9|33548.3|33544.4|33540.8|23
1650880410000|2022-04-25 09:53:30|33546.4|33542.8|33545.9|33542.3|33546.9|33543.3|33543.9|33540.3|8
1650880420000|2022-04-25 09:53:40|33546.4|33542.8|33542.4|33538.8|33546.4|33542.8|33542.4|33538.8|10
1650880430000|2022-04-25 09:53:50|33542.9|33539.3|33543.9|33540.3|33544.9|33541.3|33538.9|33535.3|35
1650880440000|2022-04-25 09:54:00|33543.4|33539.8|33538.9|33535.3|33544.9|33541.3|33538.9|33535.3|22
1650880450000|2022-04-25 09:54:10|33539.4|33535.8|33542.9|33539.3|33544.9|33541.3|33537.9|33534.3|24
1650880460000|2022-04-25 09:54:20|33543.4|33539.8|33545.9|33542.3|33548.9|33545.3|33542.9|33539.3|11
1650880470000|2022-04-25 09:54:30|33546.4|33542.8|33548.9|33545.3|33549.4|33545.8|33546.4|33542.8|4
1650880480000|2022-04-25 09:54:40|33549.4|33545.8|33559.4|33555.8|33559.9|33556.3|33549.4|33545.8|11
1650880490000|2022-04-25 09:54:50|33559.9|33556.3|33556.9|33553.3|33560.9|33557.3|33556.4|33552.8|29
1650880500000|2022-04-25 09:55:00|33557.4|33553.8|33557.9|33554.3|33561.4|33557.8|33555.9|33552.3|10
1650880510000|2022-04-25 09:55:10|33557.4|33553.8|33558.9|33555.3|33560.4|33556.8|33556.4|33552.8|16
1650880520000|2022-04-25 09:55:20|33559.4|33555.8|33561.9|33558.3|33562.9|33559.3|33558.9|33555.3|8
1650880530000|2022-04-25 09:55:30|33561.4|33557.8|33553.9|33550.3|33561.4|33557.8|33551.9|33548.3|20
1650880540000|2022-04-25 09:55:40|33554.9|33551.3|33559.9|33556.3|33559.9|33556.3|33552.9|33549.3|9
1650880550000|2022-04-25 09:55:50|33558.9|33555.3|33553.9|33550.3|33560.9|33557.3|33553.9|33550.3|5
1650880560000|2022-04-25 09:56:00|33553.4|33549.8|33547.4|33543.8|33553.4|33549.8|33547.4|33543.8|15
1650880570000|2022-04-25 09:56:10|33546.9|33543.3|33545.4|33541.8|33546.9|33543.3|33543.4|33539.8|10
1650880580000|2022-04-25 09:56:20|33545.9|33542.3|33544.9|33541.3|33548.9|33545.3|33543.9|33540.3|8
1650880590000|2022-04-25 09:56:30|33545.9|33542.3|33541.9|33538.3|33546.9|33543.3|33541.9|33538.3|9
1650880600000|2022-04-25 09:56:40|33541.4|33537.8|33539.9|33536.3|33542.9|33539.3|33539.9|33536.3|6
1650880610000|2022-04-25 09:56:50|33540.9|33537.3|33543.9|33540.3|33543.9|33540.3|33539.9|33536.3|7
1650880620000|2022-04-25 09:57:00|33543.4|33539.8|33549.9|33546.3|33550.9|33547.3|33543.4|33539.8|29
1650880630000|2022-04-25 09:57:10|33549.4|33545.8|33545.9|33542.3|33549.9|33546.3|33545.4|33541.8|14
1650880640000|2022-04-25 09:57:20|33545.4|33541.8|33548.9|33545.3|33549.9|33546.3|33541.9|33538.3|16
1650880650000|2022-04-25 09:57:30|33548.4|33544.8|33544.9|33541.3|33548.4|33544.8|33544.4|33540.8|4
1650880660000|2022-04-25 09:57:40|33544.4|33540.8|33544.9|33541.3|33546.4|33542.8|33542.9|33539.3|5
1650880670000|2022-04-25 09:57:50|33545.4|33541.8|33549.9|33546.3|33550.9|33547.3|33543.4|33539.8|19
1650880680000|2022-04-25 09:58:00|33547.4|33543.8|33540.9|33537.3|33547.9|33544.3|33539.4|33535.8|36
1650880690000|2022-04-25 09:58:10|33541.4|33537.8|33540.9|33537.3|33542.9|33539.3|33539.9|33536.3|14
1650880700000|2022-04-25 09:58:20|33540.4|33536.8|33534.9|33531.3|33540.4|33536.8|33533.9|33530.3|27
1650880710000|2022-04-25 09:58:30|33534.4|33530.8|33529.9|33526.3|33534.9|33531.3|33529.4|33525.8|14
1650880720000|2022-04-25 09:58:40|33529.4|33525.8|33535.9|33532.3|33537.4|33533.8|33528.9|33525.3|58
1650880730000|2022-04-25 09:58:50|33535.4|33531.8|33537.4|33533.8|33537.9|33534.3|33531.9|33528.3|14
1650880740000|2022-04-25 09:59:00|33537.9|33534.3|33540.4|33536.8|33542.9|33539.3|33534.9|33531.3|29
1650880750000|2022-04-25 09:59:10|33539.9|33536.3|33538.9|33535.3|33541.4|33537.8|33538.9|33535.3|3
1650880760000|2022-04-25 09:59:20|33538.4|33534.8|33539.9|33536.3|33541.9|33538.3|33537.9|33534.3|21
1650880770000|2022-04-25 09:59:30|33539.4|33535.8|33533.9|33530.3|33540.9|33537.3|33533.9|33530.3|10
1650880780000|2022-04-25 09:59:40|33534.4|33530.8|33532.4|33528.8|33536.9|33533.3|33531.9|33528.3|8
1650880790000|2022-04-25 09:59:50|33532.9|33529.3|33524.4|33520.8|33532.9|33529.3|33523.9|33520.3|32
1650880800000|2022-04-25 10:00:00|33523.9|33520.3|33532.9|33529.3|33532.9|33529.3|33522.9|33519.3|35
1650880810000|2022-04-25 10:00:10|33534.9|33531.3|33529.9|33526.3|33535.9|33532.3|33526.9|33523.3|45
1650880820000|2022-04-25 10:00:20|33529.4|33525.8|33533.9|33530.3|33534.9|33531.3|33528.9|33525.3|9
1650880830000|2022-04-25 10:00:30|33534.9|33531.3|33529.9|33526.3|33534.9|33531.3|33528.9|33525.3|12
1650880840000|2022-04-25 10:00:40|33529.4|33525.8|33528.9|33525.3|33532.4|33528.8|33527.9|33524.3|17
1650880850000|2022-04-25 10:00:50|33529.9|33526.3|33538.9|33535.3|33538.9|33535.3|33529.9|33526.3|27
1650880860000|2022-04-25 10:01:00|33539.4|33535.8|33544.9|33541.3|33548.4|33544.8|33539.4|33535.8|42
1650880870000|2022-04-25 10:01:10|33545.4|33541.8|33543.9|33540.3|33545.4|33541.8|33541.9|33538.3|8
1650880880000|2022-04-25 10:01:20|33544.4|33540.8|33538.9|33535.3|33544.4|33540.8|33538.9|33535.3|14
1650880890000|2022-04-25 10:01:30|33539.4|33535.8|33543.9|33540.3|33543.9|33540.3|33538.4|33534.8|18
1650880900000|2022-04-25 10:01:40|33542.9|33539.3|33539.9|33536.3|33542.9|33539.3|33539.9|33536.3|4
1650880910000|2022-04-25 10:01:50|33541.9|33538.3|33548.9|33545.3|33548.9|33545.3|33540.9|33537.3|17
1650880920000|2022-04-25 10:02:00|33549.9|33546.3|33545.9|33542.3|33552.9|33549.3|33542.4|33538.8|35
1650880930000|2022-04-25 10:02:10|33546.4|33542.8|33543.9|33540.3|33546.9|33543.3|33543.4|33539.8|2
1650880940000|2022-04-25 10:02:20|33544.4|33540.8|33548.9|33545.3|33550.9|33547.3|33544.4|33540.8|14
1650880950000|2022-04-25 10:02:30|33548.4|33544.8|33535.9|33532.3|33548.4|33544.8|33534.9|33531.3|14
1650880960000|2022-04-25 10:02:40|33535.4|33531.8|33540.9|33537.3|33540.9|33537.3|33535.4|33531.8|9
1650880970000|2022-04-25 10:02:50|33540.4|33536.8|33542.9|33539.3|33543.9|33540.3|33538.9|33535.3|10
1650880980000|2022-04-25 10:03:00|33542.4|33538.8|33539.9|33536.3|33542.4|33538.8|33536.4|33532.8|28
1650880990000|2022-04-25 10:03:10|33539.4|33535.8|33539.9|33536.3|33540.4|33536.8|33535.4|33531.8|21
1650881000000|2022-04-25 10:03:20|33539.4|33535.8|33540.9|33537.3|33541.9|33538.3|33539.4|33535.8|1
1650881010000|2022-04-25 10:03:30|33541.4|33537.8|33540.9|33537.3|33542.4|33538.8|33540.9|33537.3|1
1650881020000|2022-04-25 10:03:40|33540.4|33536.8|33536.9|33533.3|33540.9|33537.3|33536.9|33533.3|2
1650881030000|2022-04-25 10:03:50|33536.4|33532.8|33535.9|33532.3|33536.9|33533.3|33534.9|33531.3|3
1650881040000|2022-04-25 10:04:00|33535.4|33531.8|33538.9|33535.3|33539.4|33535.8|33535.4|33531.8|4
1650881050000|2022-04-25 10:04:10|33538.4|33534.8|33533.9|33530.3|33538.4|33534.8|33528.9|33525.3|21
1650881060000|2022-04-25 10:04:20|33533.4|33529.8|33530.9|33527.3|33533.4|33529.8|33528.4|33524.8|7
1650881070000|2022-04-25 10:04:30|33531.4|33527.8|33525.9|33522.3|33531.9|33528.3|33522.9|33519.3|39
1650881080000|2022-04-25 10:04:40|33525.4|33521.8|33527.9|33524.3|33528.4|33524.8|33525.4|33521.8|11
1650881090000|2022-04-25 10:04:50|33527.4|33523.8|33526.9|33523.3|33529.4|33525.8|33526.4|33522.8|4
1650881100000|2022-04-25 10:05:00|33525.9|33522.3|33522.9|33519.3|33528.4|33524.8|33521.9|33518.3|17
1650881110000|2022-04-25 10:05:10|33523.4|33519.8|33517.4|33513.8|33524.9|33521.3|33516.9|33513.3|15
1650881120000|2022-04-25 10:05:20|33520.9|33517.3|33524.4|33520.8|33525.4|33521.8|33520.4|33516.8|58
1650881130000|2022-04-25 10:05:30|33523.9|33520.3|33518.9|33515.3|33524.4|33520.8|33518.4|33514.8|15
1650881140000|2022-04-25 10:05:40|33519.4|33515.8|33515.9|33512.3|33520.9|33517.3|33515.9|33512.3|11
1650881150000|2022-04-25 10:05:50|33515.4|33511.8|33512.9|33509.3|33515.9|33512.3|33511.4|33507.8|36
1650881160000|2022-04-25 10:06:00|33513.4|33509.8|33517.9|33514.3|33518.4|33514.8|33511.9|33508.3|26
1650881170000|2022-04-25 10:06:10|33517.4|33513.8|33513.4|33509.8|33517.9|33514.3|33509.9|33506.3|47
1650881180000|2022-04-25 10:06:20|33513.9|33510.3|33515.9|33512.3|33520.9|33517.3|33513.9|33510.3|25
1650881190000|2022-04-25 10:06:30|33516.4|33512.8|33513.9|33510.3|33517.9|33514.3|33512.9|33509.3|11
1650881200000|2022-04-25 10:06:40|33514.4|33510.8|33515.9|33512.3|33516.9|33513.3|33513.9|33510.3|8
1650881210000|2022-04-25 10:06:50|33516.9|33513.3|33521.9|33518.3|33521.9|33518.3|33515.9|33512.3|10
1650881220000|2022-04-25 10:07:00|33520.9|33517.3|33516.9|33513.3|33521.4|33517.8|33516.9|33513.3|18
1650881230000|2022-04-25 10:07:10|33517.4|33513.8|33511.4|33507.8|33518.9|33515.3|33510.9|33507.3|15
1650881240000|2022-04-25 10:07:20|33510.9|33507.3|33517.9|33514.3|33517.9|33514.3|33509.9|33506.3|16
1650881250000|2022-04-25 10:07:30|33516.9|33513.3|33520.9|33517.3|33521.9|33518.3|33515.4|33511.8|20
1650881260000|2022-04-25 10:07:40|33521.4|33517.8|33522.4|33518.8|33522.4|33518.8|33518.9|33515.3|5
1650881270000|2022-04-25 10:07:50|33521.9|33518.3|33524.9|33521.3|33525.9|33522.3|33521.9|33518.3|7
1650881280000|2022-04-25 10:08:00|33525.4|33521.8|33527.9|33524.3|33529.9|33526.3|33523.9|33520.3|15
1650881290000|2022-04-25 10:08:10|33528.9|33525.3|33532.9|33529.3|33533.9|33530.3|33527.9|33524.3|29
1650881300000|2022-04-25 10:08:20|33533.4|33529.8|33532.9|33529.3|33535.9|33532.3|33525.9|33522.3|78
1650881310000|2022-04-25 10:08:30|33533.9|33530.3|33532.9|33529.3|33535.9|33532.3|33532.9|33529.3|11
1650881320000|2022-04-25 10:08:40|33533.4|33529.8|33528.9|33525.3|33533.9|33530.3|33528.9|33525.3|6
1650881330000|2022-04-25 10:08:50|33529.4|33525.8|33537.4|33533.8|33537.4|33533.8|33529.4|33525.8|16
1650881340000|2022-04-25 10:09:00|33536.9|33533.3|33531.4|33527.8|33536.9|33533.3|33530.9|33527.3|15
1650881350000|2022-04-25 10:09:10|33530.9|33527.3|33539.9|33536.3|33539.9|33536.3|33530.9|33527.3|14
1650881360000|2022-04-25 10:09:20|33540.4|33536.8|33541.9|33538.3|33544.4|33540.8|33538.4|33534.8|26
1650881370000|2022-04-25 10:09:30|33541.4|33537.8|33544.9|33541.3|33544.9|33541.3|33540.4|33536.8|25
1650881380000|2022-04-25 10:09:40|33544.4|33540.8|33545.9|33542.3|33546.4|33542.8|33543.9|33540.3|8
1650881390000|2022-04-25 10:09:50|33546.4|33542.8|33540.9|33537.3|33549.9|33546.3|33540.4|33536.8|25
1650881400000|2022-04-25 10:10:00|33540.4|33536.8|33535.9|33532.3|33545.9|33542.3|33534.9|33531.3|31
1650881410000|2022-04-25 10:10:10|33535.4|33531.8|33529.4|33525.8|33537.9|33534.3|33527.9|33524.3|26
1650881420000|2022-04-25 10:10:20|33528.9|33525.3|33531.9|33528.3|33531.9|33528.3|33526.9|33523.3|17
1650881430000|2022-04-25 10:10:30|33531.4|33527.8|33532.4|33528.8|33534.9|33531.3|33530.9|33527.3|7
1650881440000|2022-04-25 10:10:40|33531.9|33528.3|33533.4|33529.8|33534.4|33530.8|33531.9|33528.3|11
1650881450000|2022-04-25 10:10:50|33532.9|33529.3|33530.9|33527.3|33532.9|33529.3|33529.4|33525.8|10
1650881460000|2022-04-25 10:11:00|33531.4|33527.8|33523.9|33520.3|33531.4|33527.8|33523.4|33519.8|37
1650881470000|2022-04-25 10:11:10|33523.4|33519.8|33518.9|33515.3|33523.9|33520.3|33517.4|33513.8|29
1650881480000|2022-04-25 10:11:20|33519.4|33515.8|33522.9|33519.3|33523.9|33520.3|33518.9|33515.3|20
1650881490000|2022-04-25 10:11:30|33522.4|33518.8|33521.9|33518.3|33524.4|33520.8|33521.4|33517.8|1
1650881500000|2022-04-25 10:11:40|33522.4|33518.8|33522.9|33519.3|33526.9|33523.3|33520.9|33517.3|11
1650881510000|2022-04-25 10:11:50|33523.4|33519.8|33524.4|33520.8|33525.9|33522.3|33521.9|33518.3|15
1650881520000|2022-04-25 10:12:00|33524.9|33521.3|33523.4|33519.8|33524.9|33521.3|33521.9|33518.3|8
1650881530000|2022-04-25 10:12:10|33522.9|33519.3|33521.9|33518.3|33526.9|33523.3|33521.9|33518.3|13
1650881540000|2022-04-25 10:12:20|33522.4|33518.8|33541.9|33538.3|33543.9|33540.3|33521.9|33518.3|63
1650881550000|2022-04-25 10:12:30|33541.4|33537.8|33533.9|33530.3|33541.4|33537.8|33533.9|33530.3|20
1650881560000|2022-04-25 10:12:40|33534.9|33531.3|33536.4|33532.8|33538.9|33535.3|33534.4|33530.8|24
1650881570000|2022-04-25 10:12:50|33536.9|33533.3|33532.9|33529.3|33538.9|33535.3|33532.9|33529.3|9
1650881580000|2022-04-25 10:13:00|33533.4|33529.8|33534.9|33531.3|33534.9|33531.3|33532.4|33528.8|13
1650881590000|2022-04-25 10:13:10|33535.4|33531.8|33543.9|33540.3|33547.9|33544.3|33534.9|33531.3|36
1650881600000|2022-04-25 10:13:20|33542.9|33539.3|33538.9|33535.3|33545.4|33541.8|33536.4|33532.8|24
1650881610000|2022-04-25 10:13:30|33538.4|33534.8|33529.9|33526.3|33538.9|33535.3|33529.9|33526.3|14
1650881620000|2022-04-25 10:13:40|33530.4|33526.8|33521.9|33518.3|33530.4|33526.8|33521.9|33518.3|22
1650881630000|2022-04-25 10:13:50|33522.4|33518.8|33522.4|33518.8|33524.9|33521.3|33520.9|33517.3|14
1650881640000|2022-04-25 10:14:00|33521.9|33518.3|33516.9|33513.3|33522.9|33519.3|33515.9|33512.3|26
1650881650000|2022-04-25 10:14:10|33518.9|33515.3|33517.9|33514.3|33518.9|33515.3|33516.9|33513.3|8
1650881660000|2022-04-25 10:14:20|33516.9|33513.3|33517.9|33514.3|33519.4|33515.8|33515.4|33511.8|29
1650881670000|2022-04-25 10:14:30|33517.4|33513.8|33514.9|33511.3|33517.4|33513.8|33513.9|33510.3|12
1650881680000|2022-04-25 10:14:40|33515.4|33511.8|33515.9|33512.3|33515.9|33512.3|33514.9|33511.3|2
1650881690000|2022-04-25 10:14:50|33515.4|33511.8|33519.9|33516.3|33520.4|33516.8|33514.4|33510.8|11
1650881700000|2022-04-25 10:15:00|33521.9|33518.3|33527.4|33523.8|33527.4|33523.8|33521.9|33518.3|32
1650881710000|2022-04-25 10:15:10|33526.9|33523.3|33525.9|33522.3|33526.9|33523.3|33521.9|33518.3|5
1650881720000|2022-04-25 10:15:20|33526.4|33522.8|33520.9|33517.3|33528.4|33524.8|33520.9|33517.3|25
1650881730000|2022-04-25 10:15:30|33520.4|33516.8|33525.9|33522.3|33525.9|33522.3|33519.9|33516.3|21
1650881740000|2022-04-25 10:15:40|33524.9|33521.3|33540.9|33537.3|33540.9|33537.3|33524.9|33521.3|41
1650881750000|2022-04-25 10:15:50|33541.9|33538.3|33540.9|33537.3|33542.4|33538.8|33536.4|33532.8|18
1650881760000|2022-04-25 10:16:00|33540.4|33536.8|33541.9|33538.3|33543.9|33540.3|33538.9|33535.3|10
1650881770000|2022-04-25 10:16:10|33543.9|33540.3|33544.9|33541.3|33544.9|33541.3|33539.9|33536.3|8
1650881780000|2022-04-25 10:16:20|33542.9|33539.3|33537.9|33534.3|33542.9|33539.3|33532.4|33528.8|18
1650881790000|2022-04-25 10:16:30|33538.4|33534.8|33539.9|33536.3|33541.9|33538.3|33537.4|33533.8|12
1650881800000|2022-04-25 10:16:40|33539.4|33535.8|33537.9|33534.3|33539.9|33536.3|33535.9|33532.3|5
1650881810000|2022-04-25 10:16:50|33537.4|33533.8|33537.9|33534.3|33537.9|33534.3|33534.9|33531.3|7
1650881820000|2022-04-25 10:17:00|33538.4|33534.8|33532.9|33529.3|33538.9|33535.3|33531.9|33528.3|7
1650881830000|2022-04-25 10:17:10|33533.9|33530.3|33529.9|33526.3|33533.9|33530.3|33529.4|33525.8|6
1650881840000|2022-04-25 10:17:20|33529.4|33525.8|33524.9|33521.3|33529.4|33525.8|33521.9|33518.3|13
1650881850000|2022-04-25 10:17:30|33525.4|33521.8|33528.9|33525.3|33531.4|33527.8|33525.4|33521.8|22
1650881860000|2022-04-25 10:17:40|33528.4|33524.8|33531.9|33528.3|33532.4|33528.8|33528.4|33524.8|3
1650881870000|2022-04-25 10:17:50|33532.4|33528.8|33531.9|33528.3|33533.9|33530.3|33528.9|33525.3|11
1650881880000|2022-04-25 10:18:00|33532.4|33528.8|33532.9|33529.3|33532.9|33529.3|33528.9|33525.3|4
1650881890000|2022-04-25 10:18:10|33532.4|33528.8|33536.9|33533.3|33538.9|33535.3|33529.9|33526.3|14
1650881900000|2022-04-25 10:18:20|33537.4|33533.8|33543.9|33540.3|33543.9|33540.3|33536.4|33532.8|14
1650881910000|2022-04-25 10:18:30|33543.4|33539.8|33541.9|33538.3|33546.4|33542.8|33541.9|33538.3|8
1650881920000|2022-04-25 10:18:40|33543.9|33540.3|33546.9|33543.3|33549.4|33545.8|33543.4|33539.8|15
1650881930000|2022-04-25 10:18:50|33544.9|33541.3|33543.9|33540.3|33545.9|33542.3|33543.4|33539.8|18
1650881940000|2022-04-25 10:19:00|33543.4|33539.8|33540.4|33536.8|33544.9|33541.3|33539.4|33535.8|13
1650881950000|2022-04-25 10:19:10|33540.9|33537.3|33540.9|33537.3|33541.4|33537.8|33538.9|33535.3|6
1650881960000|2022-04-25 10:19:20|33541.4|33537.8|33542.9|33539.3|33546.9|33543.3|33541.4|33537.8|6
1650881970000|2022-04-25 10:19:30|33542.4|33538.8|33540.4|33536.8|33542.9|33539.3|33539.9|33536.3|6
1650881980000|2022-04-25 10:19:40|33539.9|33536.3|33542.4|33538.8|33542.9|33539.3|33539.9|33536.3|4
1650881990000|2022-04-25 10:19:50|33541.9|33538.3|33539.4|33535.8|33544.9|33541.3|33539.4|33535.8|9
1650882000000|2022-04-25 10:20:00|33539.9|33536.3|33550.9|33547.3|33550.9|33547.3|33539.4|33535.8|20
1650882010000|2022-04-25 10:20:10|33550.4|33546.8|33552.9|33549.3|33553.4|33549.8|33550.4|33546.8|8
1650882020000|2022-04-25 10:20:20|33553.4|33549.8|33553.4|33549.8|33558.4|33554.8|33552.4|33548.8|22
1650882030000|2022-04-25 10:20:30|33556.9|33553.3|33560.4|33556.8|33560.9|33557.3|33555.9|33552.3|46
1650882040000|2022-04-25 10:20:40|33559.9|33556.3|33557.9|33554.3|33560.4|33556.8|33557.9|33554.3|5
1650882050000|2022-04-25 10:20:50|33558.4|33554.8|33557.9|33554.3|33558.9|33555.3|33552.9|33549.3|28
1650882060000|2022-04-25 10:21:00|33558.4|33554.8|33552.9|33549.3|33558.9|33555.3|33552.4|33548.8|22
1650882070000|2022-04-25 10:21:10|33552.4|33548.8|33548.9|33545.3|33552.4|33548.8|33543.4|33539.8|32
1650882080000|2022-04-25 10:21:20|33549.4|33545.8|33543.9|33540.3|33549.9|33546.3|33543.9|33540.3|18
1650882090000|2022-04-25 10:21:30|33544.4|33540.8|33544.4|33540.8|33544.9|33541.3|33543.9|33540.3|2
1650882100000|2022-04-25 10:21:40|33544.9|33541.3|33544.4|33540.8|33546.4|33542.8|33542.9|33539.3|9
1650882110000|2022-04-25 10:21:50|33543.9|33540.3|33546.9|33543.3|33548.9|33545.3|33542.9|33539.3|4
1650882120000|2022-04-25 10:22:00|33545.9|33542.3|33546.4|33542.8|33547.9|33544.3|33544.9|33541.3|2
1650882130000|2022-04-25 10:22:10|33546.9|33543.3|33551.4|33547.8|33553.4|33549.8|33546.9|33543.3|20
1650882140000|2022-04-25 10:22:20|33551.9|33548.3|33549.9|33546.3|33552.4|33548.8|33547.9|33544.3|4
1650882150000|2022-04-25 10:22:30|33550.4|33546.8|33547.9|33544.3|33550.9|33547.3|33547.4|33543.8|0
1650882160000|2022-04-25 10:22:40|33547.4|33543.8|33542.9|33539.3|33547.4|33543.8|33542.4|33538.8|7
1650882170000|2022-04-25 10:22:50|33542.4|33538.8|33544.4|33540.8|33544.9|33541.3|33541.9|33538.3|4
1650882180000|2022-04-25 10:23:00|33544.9|33541.3|33548.9|33545.3|33552.4|33548.8|33543.9|33540.3|6
1650882190000|2022-04-25 10:23:10|33549.4|33545.8|33555.4|33551.8|33555.4|33551.8|33547.4|33543.8|45
1650882200000|2022-04-25 10:23:20|33555.9|33552.3|33558.4|33554.8|33559.9|33556.3|33554.9|33551.3|11
1650882210000|2022-04-25 10:23:30|33557.9|33554.3|33560.4|33556.8|33560.4|33556.8|33555.4|33551.8|7
1650882220000|2022-04-25 10:23:40|33560.9|33557.3|33560.4|33556.8|33568.4|33564.8|33556.9|33553.3|41
1650882230000|2022-04-25 10:23:50|33559.9|33556.3|33557.4|33553.8|33560.4|33556.8|33554.9|33551.3|2
1650882240000|2022-04-25 10:24:00|33556.9|33553.3|33550.9|33547.3|33556.9|33553.3|33547.9|33544.3|11
1650882250000|2022-04-25 10:24:10|33550.4|33546.8|33553.4|33549.8|33553.4|33549.8|33549.9|33546.3|3
1650882260000|2022-04-25 10:24:20|33552.9|33549.3|33549.4|33545.8|33556.4|33552.8|33549.4|33545.8|4
1650882270000|2022-04-25 10:24:30|33549.9|33546.3|33557.4|33553.8|33557.4|33553.8|33549.9|33546.3|12
1650882280000|2022-04-25 10:24:40|33557.9|33554.3|33558.4|33554.8|33561.4|33557.8|33557.4|33553.8|9
1650882290000|2022-04-25 10:24:50|33557.9|33554.3|33556.4|33552.8|33559.4|33555.8|33555.4|33551.8|2
1650882300000|2022-04-25 10:25:00|33556.9|33553.3|33555.4|33551.8|33556.9|33553.3|33554.4|33550.8|12
1650882310000|2022-04-25 10:25:10|33555.9|33552.3|33559.9|33556.3|33560.9|33557.3|33555.9|33552.3|5
1650882320000|2022-04-25 10:25:20|33560.4|33556.8|33560.4|33556.8|33560.4|33556.8|33558.9|33555.3|5
1650882330000|2022-04-25 10:25:30|33560.9|33557.3|33558.9|33555.3|33561.9|33558.3|33558.9|33555.3|4
1650882340000|2022-04-25 10:25:40|33557.9|33554.3|33558.9|33555.3|33559.4|33555.8|33555.4|33551.8|2
1650882350000|2022-04-25 10:25:50|33559.4|33555.8|33561.4|33557.8|33561.9|33558.3|33558.9|33555.3|13
1650882360000|2022-04-25 10:26:00|33561.9|33558.3|33555.9|33552.3|33566.4|33562.8|33555.9|33552.3|77
1650882370000|2022-04-25 10:26:10|33557.4|33553.8|33556.9|33553.3|33558.4|33554.8|33555.9|33552.3|7
1650882380000|2022-04-25 10:26:20|33556.4|33552.8|33554.4|33550.8|33556.4|33552.8|33552.4|33548.8|7
1650882390000|2022-04-25 10:26:30|33553.9|33550.3|33551.9|33548.3|33554.4|33550.8|33551.9|33548.3|0
1650882400000|2022-04-25 10:26:40|33551.4|33547.8|33547.4|33543.8|33552.4|33548.8|33545.4|33541.8|11
1650882410000|2022-04-25 10:26:50|33546.9|33543.3|33547.4|33543.8|33547.9|33544.3|33545.4|33541.8|1
1650882420000|2022-04-25 10:27:00|33546.9|33543.3|33548.4|33544.8|33550.4|33546.8|33546.4|33542.8|1
1650882430000|2022-04-25 10:27:10|33547.9|33544.3|33546.9|33543.3|33547.9|33544.3|33546.9|33543.3|0
1650882440000|2022-04-25 10:27:20|33547.4|33543.8|33542.9|33539.3|33547.9|33544.3|33542.9|33539.3|3
1650882450000|2022-04-25 10:27:30|33543.4|33539.8|33544.4|33540.8|33545.9|33542.3|33543.4|33539.8|1
1650882460000|2022-04-25 10:27:40|33543.9|33540.3|33545.9|33542.3|33546.4|33542.8|33542.9|33539.3|4
1650882470000|2022-04-25 10:27:50|33545.4|33541.8|33543.9|33540.3|33545.4|33541.8|33543.4|33539.8|1
1650882480000|2022-04-25 10:28:00|33543.4|33539.8|33545.9|33542.3|33549.9|33546.3|33543.4|33539.8|5
1650882490000|2022-04-25 10:28:10|33545.4|33541.8|33551.4|33547.8|33551.4|33547.8|33545.4|33541.8|5
1650882500000|2022-04-25 10:28:20|33552.4|33548.8|33556.4|33552.8|33556.4|33552.8|33552.4|33548.8|5
1650882510000|2022-04-25 10:28:30|33555.9|33552.3|33561.9|33558.3|33562.9|33559.3|33554.4|33550.8|9
1650882520000|2022-04-25 10:28:40|33559.9|33556.3|33553.4|33549.8|33559.9|33556.3|33552.9|33549.3|8
1650882530000|2022-04-25 10:28:50|33553.9|33550.3|33553.4|33549.8|33555.4|33551.8|33551.4|33547.8|0
1650882540000|2022-04-25 10:29:00|33553.9|33550.3|33554.4|33550.8|33554.4|33550.8|33549.4|33545.8|2
1650882550000|2022-04-25 10:29:10|33554.9|33551.3|33547.4|33543.8|33555.4|33551.8|33547.4|33543.8|11
1650882560000|2022-04-25 10:29:20|33546.9|33543.3|33543.4|33539.8|33546.9|33543.3|33543.4|33539.8|4
1650882570000|2022-04-25 10:29:30|33543.9|33540.3|33542.4|33538.8|33543.9|33540.3|33542.4|33538.8|2
1650882580000|2022-04-25 10:29:40|33545.4|33541.8|33542.4|33538.8|33546.4|33542.8|33542.4|33538.8|6
1650882590000|2022-04-25 10:29:50|33541.9|33538.3|33541.9|33538.3|33542.4|33538.8|33541.4|33537.8|11
1650882600000|2022-04-25 10:30:00|33541.4|33537.8|33540.4|33536.8|33541.4|33537.8|33535.9|33532.3|16
1650882610000|2022-04-25 10:30:10|33539.9|33536.3|33538.4|33534.8|33539.9|33536.3|33534.4|33530.8|9
1650882620000|2022-04-25 10:30:20|33538.9|33535.3|33541.9|33538.3|33542.9|33539.3|33537.9|33534.3|10
1650882630000|2022-04-25 10:30:30|33543.4|33539.8|33541.4|33537.8|33543.4|33539.8|33540.9|33537.3|9
1650882640000|2022-04-25 10:30:40|33540.9|33537.3|33545.4|33541.8|33546.4|33542.8|33538.9|33535.3|7
1650882650000|2022-04-25 10:30:50|33544.9|33541.3|33545.4|33541.8|33545.9|33542.3|33544.4|33540.8|0
1650882660000|2022-04-25 10:31:00|33545.9|33542.3|33551.9|33548.3|33553.9|33550.3|33545.9|33542.3|20
1650882670000|2022-04-25 10:31:10|33551.4|33547.8|33550.9|33547.3|33551.4|33547.8|33548.4|33544.8|6
1650882680000|2022-04-25 10:31:20|33551.4|33547.8|33546.4|33542.8|33551.9|33548.3|33546.4|33542.8|10
1650882690000|2022-04-25 10:31:30|33545.9|33542.3|33539.4|33535.8|33546.4|33542.8|33538.9|33535.3|17
1650882700000|2022-04-25 10:31:40|33538.9|33535.3|33534.9|33531.3|33539.4|33535.8|33534.9|33531.3|6
1650882710000|2022-04-25 10:31:50|33534.4|33530.8|33533.4|33529.8|33534.4|33530.8|33530.4|33526.8|12
1650882720000|2022-04-25 10:32:00|33533.9|33530.3|33527.9|33524.3|33534.4|33530.8|33527.9|33524.3|42
1650882730000|2022-04-25 10:32:10|33528.4|33524.8|33526.9|33523.3|33530.4|33526.8|33526.9|33523.3|12
1650882740000|2022-04-25 10:32:20|33527.4|33523.8|33526.4|33522.8|33528.4|33524.8|33523.9|33520.3|31
1650882750000|2022-04-25 10:32:30|33526.9|33523.3|33522.4|33518.8|33526.9|33523.3|33522.4|33518.8|6
1650882760000|2022-04-25 10:32:40|33521.9|33518.3|33514.4|33510.8|33521.9|33518.3|33513.4|33509.8|21
1650882770000|2022-04-25 10:32:50|33513.9|33510.3|33514.4|33510.8|33514.4|33510.8|33508.4|33504.8|19
1650882780000|2022-04-25 10:33:00|33514.9|33511.3|33518.9|33515.3|33519.9|33516.3|33514.9|33511.3|12
1650882790000|2022-04-25 10:33:10|33518.4|33514.8|33518.4|33514.8|33518.9|33515.3|33514.4|33510.8|3
1650882800000|2022-04-25 10:33:20|33518.9|33515.3|33524.4|33520.8|33526.4|33522.8|33517.4|33513.8|18
1650882810000|2022-04-25 10:33:30|33523.9|33520.3|33523.9|33520.3|33526.4|33522.8|33523.4|33519.8|5
1650882820000|2022-04-25 10:33:40|33524.9|33521.3|33525.4|33521.8|33526.4|33522.8|33521.9|33518.3|17
1650882830000|2022-04-25 10:33:50|33524.9|33521.3|33528.4|33524.8|33528.4|33524.8|33524.4|33520.8|2
1650882840000|2022-04-25 10:34:00|33527.9|33524.3|33517.9|33514.3|33528.4|33524.8|33517.9|33514.3|9
1650882850000|2022-04-25 10:34:10|33518.4|33514.8|33518.9|33515.3|33519.9|33516.3|33517.9|33514.3|1
1650882860000|2022-04-25 10:34:20|33519.4|33515.8|33523.4|33519.8|33523.9|33520.3|33517.9|33514.3|3
1650882870000|2022-04-25 10:34:30|33522.9|33519.3|33514.4|33510.8|33522.9|33519.3|33514.4|33510.8|5
1650882880000|2022-04-25 10:34:40|33513.9|33510.3|33512.4|33508.8|33513.9|33510.3|33510.4|33506.8|3
1650882890000|2022-04-25 10:34:50|33513.4|33509.8|33507.9|33504.3|33513.4|33509.8|33506.9|33503.3|8
1650882900000|2022-04-25 10:35:00|33507.4|33503.8|33504.9|33501.3|33507.9|33504.3|33503.4|33499.8|9
1650882910000|2022-04-25 10:35:10|33505.4|33501.8|33505.4|33501.8|33507.4|33503.8|33500.9|33497.3|23
1650882920000|2022-04-25 10:35:20|33505.9|33502.3|33508.4|33504.8|33509.9|33506.3|33505.4|33501.8|8
1650882930000|2022-04-25 10:35:30|33507.9|33504.3|33515.4|33511.8|33517.4|33513.8|33507.4|33503.8|20
1650882940000|2022-04-25 10:35:40|33514.9|33511.3|33517.9|33514.3|33518.9|33515.3|33514.4|33510.8|8
1650882950000|2022-04-25 10:35:50|33518.4|33514.8|33520.4|33516.8|33523.9|33520.3|33518.4|33514.8|11
1650882960000|2022-04-25 10:36:00|33520.9|33517.3|33526.9|33523.3|33527.9|33524.3|33519.9|33516.3|3
1650882970000|2022-04-25 10:36:10|33527.4|33523.8|33534.4|33530.8|33534.4|33530.8|33526.4|33522.8|26
1650882980000|2022-04-25 10:36:20|33534.9|33531.3|33537.4|33533.8|33539.4|33535.8|33534.9|33531.3|24
1650882990000|2022-04-25 10:36:30|33536.9|33533.3|33535.4|33531.8|33537.4|33533.8|33534.9|33531.3|9
1650883000000|2022-04-25 10:36:40|33534.9|33531.3|33529.4|33525.8|33535.4|33531.8|33528.4|33524.8|9
1650883010000|2022-04-25 10:36:50|33528.9|33525.3|33520.4|33516.8|33528.9|33525.3|33519.9|33516.3|20
1650883020000|2022-04-25 10:37:00|33520.9|33517.3|33511.9|33508.3|33520.9|33517.3|33511.9|33508.3|13
1650883030000|2022-04-25 10:37:10|33512.4|33508.8|33498.9|33495.3|33512.4|33508.8|33498.9|33495.3|24
1650883040000|2022-04-25 10:37:20|33498.4|33494.8|33498.4|33494.8|33499.4|33495.8|33495.4|33491.8|26
1650883050000|2022-04-25 10:37:30|33498.9|33495.3|33501.4|33497.8|33501.4|33497.8|33495.4|33491.8|21
1650883060000|2022-04-25 10:37:40|33502.9|33499.3|33502.9|33499.3|33506.4|33502.8|33501.4|33497.8|9
1650883070000|2022-04-25 10:37:50|33502.4|33498.8|33503.9|33500.3|33504.4|33500.8|33501.4|33497.8|5
1650883080000|2022-04-25 10:38:00|33503.4|33499.8|33507.4|33503.8|33510.9|33507.3|33502.9|33499.3|5
1650883090000|2022-04-25 10:38:10|33507.9|33504.3|33511.4|33507.8|33512.4|33508.8|33506.9|33503.3|5
1650883100000|2022-04-25 10:38:20|33511.9|33508.3|33507.9|33504.3|33512.4|33508.8|33507.4|33503.8|3
1650883110000|2022-04-25 10:38:30|33507.4|33503.8|33507.9|33504.3|33509.9|33506.3|33507.4|33503.8|2
1650883120000|2022-04-25 10:38:40|33507.4|33503.8|33515.4|33511.8|33517.4|33513.8|33507.4|33503.8|6
1650883130000|2022-04-25 10:38:50|33514.9|33511.3|33511.4|33507.8|33514.9|33511.3|33510.4|33506.8|2
1650883140000|2022-04-25 10:39:00|33511.9|33508.3|33513.9|33510.3|33515.4|33511.8|33511.9|33508.3|2
1650883150000|2022-04-25 10:39:10|33514.4|33510.8|33512.4|33508.8|33514.4|33510.8|33508.9|33505.3|6
1650883160000|2022-04-25 10:39:20|33512.9|33509.3|33511.9|33508.3|33512.9|33509.3|33510.4|33506.8|1
1650883170000|2022-04-25 10:39:30|33511.4|33507.8|33507.9|33504.3|33511.4|33507.8|33507.9|33504.3|5
1650883180000|2022-04-25 10:39:40|33508.4|33504.8|33504.9|33501.3|33508.4|33504.8|33503.9|33500.3|3
1650883190000|2022-04-25 10:39:50|33503.4|33499.8|33504.4|33500.8|33505.9|33502.3|33503.4|33499.8|3
1650883200000|2022-04-25 10:40:00|33503.9|33500.3|33500.9|33497.3|33505.4|33501.8|33499.9|33496.3|7
1650883210000|2022-04-25 10:40:10|33501.4|33497.8|33505.4|33501.8|33506.4|33502.8|33499.4|33495.8|21
1650883220000|2022-04-25 10:40:20|33505.9|33502.3|33508.9|33505.3|33510.4|33506.8|33505.9|33502.3|4
1650883230000|2022-04-25 10:40:30|33508.4|33504.8|33505.9|33502.3|33508.4|33504.8|33505.9|33502.3|1
1650883240000|2022-04-25 10:40:40|33506.4|33502.8|33509.9|33506.3|33509.9|33506.3|33504.4|33500.8|2
1650883250000|2022-04-25 10:40:50|33510.4|33506.8|33505.4|33501.8|33511.4|33507.8|33504.9|33501.3|5
1650883260000|2022-04-25 10:41:00|33505.9|33502.3|33508.4|33504.8|33508.4|33504.8|33504.9|33501.3|6
1650883270000|2022-04-25 10:41:10|33508.9|33505.3|33510.4|33506.8|33512.4|33508.8|33508.9|33505.3|3
1650883280000|2022-04-25 10:41:20|33510.9|33507.3|33514.4|33510.8|33515.4|33511.8|33510.9|33507.3|8
1650883290000|2022-04-25 10:41:30|33513.9|33510.3|33513.4|33509.8|33513.9|33510.3|33509.4|33505.8|13
1650883300000|2022-04-25 10:41:40|33512.4|33508.8|33512.4|33508.8|33513.9|33510.3|33511.9|33508.3|4
1650883310000|2022-04-25 10:41:50|33511.9|33508.3|33511.4|33507.8|33511.9|33508.3|33509.9|33506.3|4
1650883320000|2022-04-25 10:42:00|33510.9|33507.3|33508.4|33504.8|33510.9|33507.3|33504.4|33500.8|2
1650883330000|2022-04-25 10:42:10|33508.9|33505.3|33510.4|33506.8|33511.4|33507.8|33508.4|33504.8|3
1650883340000|2022-04-25 10:42:20|33509.9|33506.3|33510.4|33506.8|33511.4|33507.8|33507.9|33504.3|19
1650883350000|2022-04-25 10:42:30|33510.9|33507.3|33513.4|33509.8|33513.4|33509.8|33510.4|33506.8|2
1650883360000|2022-04-25 10:42:40|33513.9|33510.3|33513.9|33510.3|33513.9|33510.3|33513.9|33510.3|1
1650883370000|2022-04-25 10:42:50|33513.4|33509.8|33507.4|33503.8|33513.4|33509.8|33505.9|33502.3|11
1650883380000|2022-04-25 10:43:00|33507.9|33504.3|33502.4|33498.8|33507.9|33504.3|33502.4|33498.8|5
1650883390000|2022-04-25 10:43:10|33503.4|33499.8|33504.9|33501.3|33504.9|33501.3|33502.4|33498.8|2
1650883400000|2022-04-25 10:43:20|33504.4|33500.8|33508.9|33505.3|33510.4|33506.8|33502.9|33499.3|10
1650883410000|2022-04-25 10:43:30|33508.4|33504.8|33508.4|33504.8|33508.9|33505.3|33507.9|33504.3|1
1650883420000|2022-04-25 10:43:40|33508.9|33505.3|33508.9|33505.3|33508.9|33505.3|33508.4|33504.8|1
1650883430000|2022-04-25 10:43:50|33508.4|33504.8|33510.4|33506.8|33513.4|33509.8|33508.4|33504.8|11
1650883440000|2022-04-25 10:44:00|33509.9|33506.3|33505.4|33501.8|33510.4|33506.8|33505.4|33501.8|4
1650883450000|2022-04-25 10:44:10|33505.9|33502.3|33504.4|33500.8|33505.9|33502.3|33501.4|33497.8|13
1650883460000|2022-04-25 10:44:20|33503.9|33500.3|33500.9|33497.3|33503.9|33500.3|33500.9|33497.3|0
1650883470000|2022-04-25 10:44:30|33501.4|33497.8|33503.4|33499.8|33503.4|33499.8|33501.4|33497.8|3
1650883480000|2022-04-25 10:44:40|33503.9|33500.3|33500.9|33497.3|33504.4|33500.8|33500.4|33496.8|7
1650883490000|2022-04-25 10:44:50|33501.4|33497.8|33501.4|33497.8|33503.4|33499.8|33501.4|33497.8|3
1650883500000|2022-04-25 10:45:00|33500.9|33497.3|33506.4|33502.8|33508.4|33504.8|33500.4|33496.8|22
1650883510000|2022-04-25 10:45:10|33505.9|33502.3|33505.4|33501.8|33508.9|33505.3|33504.4|33500.8|0
1650883520000|2022-04-25 10:45:20|33504.4|33500.8|33511.4|33507.8|33511.9|33508.3|33504.4|33500.8|6
1650883530000|2022-04-25 10:45:30|33511.9|33508.3|33515.4|33511.8|33515.9|33512.3|33511.9|33508.3|7
1650883540000|2022-04-25 10:45:40|33515.9|33512.3|33518.9|33515.3|33521.9|33518.3|33514.9|33511.3|21
1650883550000|2022-04-25 10:45:50|33518.4|33514.8|33514.9|33511.3|33518.9|33515.3|33513.4|33509.8|16
1650883560000|2022-04-25 10:46:00|33514.4|33510.8|33503.4|33499.8|33514.4|33510.8|33502.9|33499.3|14
1650883570000|2022-04-25 10:46:10|33502.9|33499.3|33504.4|33500.8|33505.4|33501.8|33501.4|33497.8|4
1650883580000|2022-04-25 10:46:20|33504.9|33501.3|33510.4|33506.8|33510.4|33506.8|33502.4|33498.8|11
1650883590000|2022-04-25 10:46:30|33509.9|33506.3|33517.4|33513.8|33518.4|33514.8|33509.9|33506.3|13
1650883600000|2022-04-25 10:46:40|33517.9|33514.3|33523.9|33520.3|33524.9|33521.3|33517.4|33513.8|18
1650883610000|2022-04-25 10:46:50|33523.4|33519.8|33526.9|33523.3|33526.9|33523.3|33520.4|33516.8|9
1650883620000|2022-04-25 10:47:00|33527.4|33523.8|33524.9|33521.3|33527.9|33524.3|33522.4|33518.8|12
1650883630000|2022-04-25 10:47:10|33525.4|33521.8|33525.4|33521.8|33528.4|33524.8|33523.9|33520.3|8
1650883640000|2022-04-25 10:47:20|33524.9|33521.3|33518.4|33514.8|33525.4|33521.8|33518.4|33514.8|8
1650883650000|2022-04-25 10:47:30|33518.9|33515.3|33513.4|33509.8|33519.4|33515.8|33513.4|33509.8|8
1650883660000|2022-04-25 10:47:40|33513.9|33510.3|33512.9|33509.3|33513.9|33510.3|33512.4|33508.8|6
1650883670000|2022-04-25 10:47:50|33513.4|33509.8|33519.4|33515.8|33519.9|33516.3|33513.4|33509.8|6
1650883680000|2022-04-25 10:48:00|33518.9|33515.3|33512.9|33509.3|33519.4|33515.8|33511.9|33508.3|4
1650883690000|2022-04-25 10:48:10|33512.4|33508.8|33510.4|33506.8|33512.4|33508.8|33508.9|33505.3|2
1650883700000|2022-04-25 10:48:20|33509.4|33505.8|33511.4|33507.8|33511.9|33508.3|33505.4|33501.8|16
1650883710000|2022-04-25 10:48:30|33510.9|33507.3|33519.9|33516.3|33519.9|33516.3|33510.9|33507.3|14
1650883720000|2022-04-25 10:48:40|33518.9|33515.3|33521.9|33518.3|33522.9|33519.3|33518.4|33514.8|12
1650883730000|2022-04-25 10:48:50|33521.4|33517.8|33523.4|33519.8|33523.9|33520.3|33517.9|33514.3|36
1650883740000|2022-04-25 10:49:00|33523.9|33520.3|33525.9|33522.3|33530.4|33526.8|33523.4|33519.8|24
1650883750000|2022-04-25 10:49:10|33525.4|33521.8|33524.9|33521.3|33526.9|33523.3|33524.9|33521.3|4
1650883760000|2022-04-25 10:49:20|33525.4|33521.8|33523.4|33519.8|33528.9|33525.3|33523.4|33519.8|16
1650883770000|2022-04-25 10:49:30|33522.9|33519.3|33521.9|33518.3|33523.4|33519.8|33521.9|33518.3|5
1650883780000|2022-04-25 10:49:40|33521.4|33517.8|33521.4|33517.8|33523.4|33519.8|33520.9|33517.3|0
1650883790000|2022-04-25 10:49:50|33521.9|33518.3|33529.9|33526.3|33529.9|33526.3|33521.9|33518.3|11
1650883800000|2022-04-25 10:50:00|33529.4|33525.8|33531.4|33527.8|33534.4|33530.8|33524.9|33521.3|18
1650883810000|2022-04-25 10:50:10|33530.9|33527.3|33534.4|33530.8|33536.4|33532.8|33530.9|33527.3|25
1650883820000|2022-04-25 10:50:20|33533.9|33530.3|33538.4|33534.8|33539.9|33536.3|33533.4|33529.8|11
1650883830000|2022-04-25 10:50:30|33537.9|33534.3|33543.4|33539.8|33544.9|33541.3|33537.9|33534.3|13
1650883840000|2022-04-25 10:50:40|33542.9|33539.3|33543.4|33539.8|33543.4|33539.8|33540.4|33536.8|6
1650883850000|2022-04-25 10:50:50|33542.9|33539.3|33540.4|33536.8|33542.9|33539.3|33539.4|33535.8|3
1650883860000|2022-04-25 10:51:00|33539.9|33536.3|33540.4|33536.8|33540.4|33536.8|33538.4|33534.8|3
1650883870000|2022-04-25 10:51:10|33539.4|33535.8|33543.4|33539.8|33543.4|33539.8|33536.9|33533.3|7
1650883880000|2022-04-25 10:51:20|33542.9|33539.3|33542.4|33538.8|33543.9|33540.3|33541.9|33538.3|0
1650883890000|2022-04-25 10:51:30|33541.9|33538.3|33546.9|33543.3|33546.9|33543.3|33541.9|33538.3|11
1650883900000|2022-04-25 10:51:40|33546.4|33542.8|33544.4|33540.8|33546.9|33543.3|33544.4|33540.8|2
1650883910000|2022-04-25 10:51:50|33543.9|33540.3|33541.4|33537.8|33543.9|33540.3|33540.9|33537.3|7
1650883920000|2022-04-25 10:52:00|33540.9|33537.3|33543.4|33539.8|33543.4|33539.8|33539.4|33535.8|2
1650883930000|2022-04-25 10:52:10|33543.9|33540.3|33545.4|33541.8|33549.9|33546.3|33543.9|33540.3|16
1650883940000|2022-04-25 10:52:20|33545.9|33542.3|33543.4|33539.8|33547.4|33543.8|33542.9|33539.3|9
1650883950000|2022-04-25 10:52:30|33544.9|33541.3|33549.4|33545.8|33549.4|33545.8|33544.9|33541.3|8
1650883960000|2022-04-25 10:52:40|33549.9|33546.3|33544.4|33540.8|33549.9|33546.3|33543.9|33540.3|3
1650883970000|2022-04-25 10:52:50|33545.4|33541.8|33547.9|33544.3|33547.9|33544.3|33544.4|33540.8|5
1650883980000|2022-04-25 10:53:00|33547.4|33543.8|33541.9|33538.3|33547.4|33543.8|33540.9|33537.3|16
1650883990000|2022-04-25 10:53:10|33541.4|33537.8|33538.4|33534.8|33541.4|33537.8|33537.9|33534.3|8
1650884000000|2022-04-25 10:53:20|33538.9|33535.3|33538.9|33535.3|33540.4|33536.8|33538.9|33535.3|2
1650884010000|2022-04-25 10:53:30|33538.4|33534.8|33534.9|33531.3|33539.4|33535.8|33534.9|33531.3|3
1650884020000|2022-04-25 10:53:40|33534.4|33530.8|33531.4|33527.8|33534.4|33530.8|33530.9|33527.3|13
1650884030000|2022-04-25 10:53:50|33531.9|33528.3|33531.4|33527.8|33532.9|33529.3|33531.4|33527.8|7
1650884040000|2022-04-25 10:54:00|33530.9|33527.3|33535.9|33532.3|33536.4|33532.8|33530.9|33527.3|5
1650884050000|2022-04-25 10:54:10|33535.4|33531.8|33533.4|33529.8|33535.9|33532.3|33531.9|33528.3|4
1650884060000|2022-04-25 10:54:20|33532.9|33529.3|33532.4|33528.8|33532.9|33529.3|33531.4|33527.8|0
1650884070000|2022-04-25 10:54:30|33531.4|33527.8|33517.9|33514.3|33531.9|33528.3|33517.9|33514.3|23
1650884080000|2022-04-25 10:54:40|33518.4|33514.8|33525.9|33522.3|33526.4|33522.8|33517.9|33514.3|12
1650884090000|2022-04-25 10:54:50|33527.4|33523.8|33527.9|33524.3|33528.4|33524.8|33526.4|33522.8|4
1650884100000|2022-04-25 10:55:00|33528.4|33524.8|33535.9|33532.3|33537.9|33534.3|33527.4|33523.8|35
1650884110000|2022-04-25 10:55:10|33537.4|33533.8|33537.9|33534.3|33538.9|33535.3|33537.4|33533.8|18
1650884120000|2022-04-25 10:55:20|33536.9|33533.3|33537.4|33533.8|33537.9|33534.3|33536.4|33532.8|9
1650884130000|2022-04-25 10:55:30|33536.9|33533.3|33530.4|33526.8|33536.9|33533.3|33529.4|33525.8|13
1650884140000|2022-04-25 10:55:40|33529.9|33526.3|33531.4|33527.8|33531.9|33528.3|33529.4|33525.8|0
1650884150000|2022-04-25 10:55:50|33531.9|33528.3|33532.4|33528.8|33533.4|33529.8|33531.4|33527.8|8
1650884160000|2022-04-25 10:56:00|33532.9|33529.3|33532.4|33528.8|33532.9|33529.3|33529.4|33525.8|5
1650884170000|2022-04-25 10:56:10|33531.9|33528.3|33538.9|33535.3|33539.4|33535.8|33531.9|33528.3|11
1650884180000|2022-04-25 10:56:20|33538.4|33534.8|33539.9|33536.3|33539.9|33536.3|33537.4|33533.8|6
1650884190000|2022-04-25 10:56:30|33538.4|33534.8|33542.9|33539.3|33542.9|33539.3|33538.4|33534.8|17
1650884200000|2022-04-25 10:56:40|33542.4|33538.8|33544.4|33540.8|33546.9|33543.3|33542.4|33538.8|11
1650884210000|2022-04-25 10:56:50|33544.9|33541.3|33545.4|33541.8|33547.4|33543.8|33544.9|33541.3|5
1650884220000|2022-04-25 10:57:00|33544.9|33541.3|33543.4|33539.8|33544.9|33541.3|33542.9|33539.3|5
1650884230000|2022-04-25 10:57:10|33542.9|33539.3|33544.4|33540.8|33544.9|33541.3|33542.4|33538.8|2
1650884240000|2022-04-25 10:57:20|33544.9|33541.3|33546.4|33542.8|33546.4|33542.8|33544.4|33540.8|3
1650884250000|2022-04-25 10:57:30|33546.9|33543.3|33547.9|33544.3|33550.9|33547.3|33546.9|33543.3|17
1650884260000|2022-04-25 10:57:40|33547.4|33543.8|33536.4|33532.8|33547.4|33543.8|33534.4|33530.8|13
1650884270000|2022-04-25 10:57:50|33535.9|33532.3|33523.9|33520.3|33535.9|33532.3|33523.9|33520.3|22
1650884280000|2022-04-25 10:58:00|33525.9|33522.3|33526.4|33522.8|33528.9|33525.3|33523.9|33520.3|16
1650884290000|2022-04-25 10:58:10|33525.9|33522.3|33525.4|33521.8|33529.4|33525.8|33525.4|33521.8|12
1650884300000|2022-04-25 10:58:20|33525.9|33522.3|33526.9|33523.3|33526.9|33523.3|33524.4|33520.8|12
1650884310000|2022-04-25 10:58:30|33527.4|33523.8|33528.4|33524.8|33529.4|33525.8|33524.4|33520.8|39
1650884320000|2022-04-25 10:58:40|33528.9|33525.3|33531.4|33527.8|33532.4|33528.8|33527.9|33524.3|5
1650884330000|2022-04-25 10:58:50|33531.9|33528.3|33536.4|33532.8|33536.9|33533.3|33531.9|33528.3|11
1650884340000|2022-04-25 10:59:00|33536.9|33533.3|33536.4|33532.8|33537.4|33533.8|33535.4|33531.8|6
1650884350000|2022-04-25 10:59:10|33536.9|33533.3|33551.4|33547.8|33551.4|33547.8|33536.9|33533.3|24
1650884360000|2022-04-25 10:59:20|33550.9|33547.3|33560.4|33556.8|33562.9|33559.3|33550.9|33547.3|57
1650884370000|2022-04-25 10:59:30|33560.9|33557.3|33555.9|33552.3|33561.4|33557.8|33554.4|33550.8|9
1650884380000|2022-04-25 10:59:40|33556.4|33552.8|33558.9|33555.3|33559.4|33555.8|33556.4|33552.8|7
1650884390000|2022-04-25 10:59:50|33559.4|33555.8|33559.9|33556.3|33561.9|33558.3|33558.9|33555.3|12
1650884400000|2022-04-25 11:00:00|33558.4|33554.8|33560.4|33556.8|33565.9|33562.3|33558.4|33554.8|45
1650884410000|2022-04-25 11:00:10|33559.9|33556.3|33557.9|33554.3|33563.9|33560.3|33555.4|33551.8|30
1650884420000|2022-04-25 11:00:20|33558.4|33554.8|33566.4|33562.8|33566.4|33562.8|33558.4|33554.8|17
1650884430000|2022-04-25 11:00:30|33567.4|33563.8|33571.9|33568.3|33572.4|33568.8|33566.9|33563.3|15
1650884440000|2022-04-25 11:00:40|33572.4|33568.8|33564.9|33561.3|33572.4|33568.8|33564.9|33561.3|17
1650884450000|2022-04-25 11:00:50|33565.4|33561.8|33570.4|33566.8|33571.9|33568.3|33564.4|33560.8|17
1650884460000|2022-04-25 11:01:00|33570.9|33567.3|33570.4|33566.8|33573.4|33569.8|33568.4|33564.8|22
1650884470000|2022-04-25 11:01:10|33570.9|33567.3|33566.4|33562.8|33571.9|33568.3|33562.9|33559.3|10
1650884480000|2022-04-25 11:01:20|33566.9|33563.3|33566.9|33563.3|33570.9|33567.3|33566.4|33562.8|9
1650884490000|2022-04-25 11:01:30|33566.4|33562.8|33571.9|33568.3|33572.4|33568.8|33565.4|33561.8|16
1650884500000|2022-04-25 11:01:40|33571.4|33567.8|33572.4|33568.8|33572.9|33569.3|33567.4|33563.8|7
1650884510000|2022-04-25 11:01:50|33571.9|33568.3|33579.9|33576.3|33580.4|33576.8|33571.9|33568.3|24
1650884520000|2022-04-25 11:02:00|33578.4|33574.8|33573.4|33569.8|33578.9|33575.3|33569.4|33565.8|19
1650884530000|2022-04-25 11:02:10|33572.9|33569.3|33577.4|33573.8|33577.4|33573.8|33572.4|33568.8|6
1650884540000|2022-04-25 11:02:20|33577.9|33574.3|33572.9|33569.3|33580.4|33576.8|33572.4|33568.8|10
1650884550000|2022-04-25 11:02:30|33572.4|33568.8|33575.9|33572.3|33577.4|33573.8|33571.9|33568.3|5
1650884560000|2022-04-25 11:02:40|33576.4|33572.8|33580.9|33577.3|33580.9|33577.3|33574.9|33571.3|3
1650884570000|2022-04-25 11:02:50|33580.4|33576.8|33578.4|33574.8|33581.4|33577.8|33576.9|33573.3|11
1650884580000|2022-04-25 11:03:00|33577.4|33573.8|33575.4|33571.8|33578.4|33574.8|33573.4|33569.8|6
1650884590000|2022-04-25 11:03:10|33575.9|33572.3|33568.9|33565.3|33576.4|33572.8|33567.9|33564.3|17
1650884600000|2022-04-25 11:03:20|33570.4|33566.8|33577.4|33573.8|33577.9|33574.3|33570.4|33566.8|26
1650884610000|2022-04-25 11:03:30|33576.9|33573.3|33573.9|33570.3|33577.9|33574.3|33570.4|33566.8|20
1650884620000|2022-04-25 11:03:40|33573.4|33569.8|33574.4|33570.8|33577.9|33574.3|33571.4|33567.8|21
1650884630000|2022-04-25 11:03:50|33574.9|33571.3|33575.4|33571.8|33576.4|33572.8|33570.9|33567.3|16
1650884640000|2022-04-25 11:04:00|33575.9|33572.3|33576.4|33572.8|33577.9|33574.3|33572.4|33568.8|14
1650884650000|2022-04-25 11:04:10|33576.9|33573.3|33576.9|33573.3|33577.4|33573.8|33576.4|33572.8|11
1650884660000|2022-04-25 11:04:20|33577.4|33573.8|33574.9|33571.3|33577.4|33573.8|33574.9|33571.3|3
1650884670000|2022-04-25 11:04:30|33574.4|33570.8|33567.4|33563.8|33575.4|33571.8|33566.4|33562.8|14
1650884680000|2022-04-25 11:04:40|33567.9|33564.3|33568.4|33564.8|33569.9|33566.3|33566.9|33563.3|2
1650884690000|2022-04-25 11:04:50|33567.9|33564.3|33574.4|33570.8|33575.4|33571.8|33566.4|33562.8|13
1650884700000|2022-04-25 11:05:00|33573.9|33570.3|33573.4|33569.8|33575.9|33572.3|33572.4|33568.8|8
1650884710000|2022-04-25 11:05:10|33572.9|33569.3|33570.9|33567.3|33572.9|33569.3|33569.4|33565.8|7
1650884720000|2022-04-25 11:05:20|33570.4|33566.8|33568.4|33564.8|33576.9|33573.3|33567.9|33564.3|57
1650884730000|2022-04-25 11:05:30|33568.9|33565.3|33569.4|33565.8|33571.9|33568.3|33568.9|33565.3|10
1650884740000|2022-04-25 11:05:40|33567.9|33564.3|33566.4|33562.8|33568.4|33564.8|33559.9|33556.3|27
1650884750000|2022-04-25 11:05:50|33565.9|33562.3|33565.9|33562.3|33566.4|33562.8|33563.4|33559.8|9
1650884760000|2022-04-25 11:06:00|33562.9|33559.3|33561.4|33557.8|33562.9|33559.3|33560.9|33557.3|20
1650884770000|2022-04-25 11:06:10|33560.9|33557.3|33558.4|33554.8|33562.4|33558.8|33557.4|33553.8|45
1650884780000|2022-04-25 11:06:20|33557.9|33554.3|33555.4|33551.8|33559.4|33555.8|33555.4|33551.8|22
1650884790000|2022-04-25 11:06:30|33554.9|33551.3|33560.9|33557.3|33561.9|33558.3|33554.9|33551.3|39
1650884800000|2022-04-25 11:06:40|33561.4|33557.8|33557.4|33553.8|33561.9|33558.3|33556.9|33553.3|13
1650884810000|2022-04-25 11:06:50|33556.9|33553.3|33560.4|33556.8|33560.4|33556.8|33555.9|33552.3|25
1650884820000|2022-04-25 11:07:00|33559.9|33556.3|33560.9|33557.3|33560.9|33557.3|33556.9|33553.3|21
1650884830000|2022-04-25 11:07:10|33560.4|33556.8|33559.4|33555.8|33561.4|33557.8|33558.9|33555.3|20
1650884840000|2022-04-25 11:07:20|33558.9|33555.3|33559.9|33556.3|33559.9|33556.3|33557.9|33554.3|6
1650884850000|2022-04-25 11:07:30|33560.4|33556.8|33559.9|33556.3|33560.4|33556.8|33556.4|33552.8|19
1650884860000|2022-04-25 11:07:40|33559.4|33555.8|33561.4|33557.8|33561.9|33558.3|33559.4|33555.8|7
1650884870000|2022-04-25 11:07:50|33560.9|33557.3|33559.4|33555.8|33560.9|33557.3|33559.4|33555.8|3
1650884880000|2022-04-25 11:08:00|33559.9|33556.3|33561.4|33557.8|33562.9|33559.3|33559.9|33556.3|5
1650884890000|2022-04-25 11:08:10|33560.9|33557.3|33562.4|33558.8|33562.4|33558.8|33559.4|33555.8|2
1650884900000|2022-04-25 11:08:20|33562.9|33559.3|33558.4|33554.8|33563.9|33560.3|33558.4|33554.8|20
1650884910000|2022-04-25 11:08:30|33557.9|33554.3|33552.9|33549.3|33559.4|33555.8|33552.4|33548.8|21
1650884920000|2022-04-25 11:08:40|33551.9|33548.3|33548.4|33544.8|33553.4|33549.8|33546.9|33543.3|32
1650884930000|2022-04-25 11:08:50|33547.9|33544.3|33542.4|33538.8|33548.4|33544.8|33540.9|33537.3|37
1650884940000|2022-04-25 11:09:00|33542.9|33539.3|33542.4|33538.8|33542.9|33539.3|33539.4|33535.8|13
1650884950000|2022-04-25 11:09:10|33542.9|33539.3|33546.9|33543.3|33546.9|33543.3|33542.9|33539.3|8
1650884960000|2022-04-25 11:09:20|33547.4|33543.8|33545.9|33542.3|33551.9|33548.3|33545.4|33541.8|13
1650884970000|2022-04-25 11:09:30|33545.4|33541.8|33545.4|33541.8|33546.9|33543.3|33544.9|33541.3|6
1650884980000|2022-04-25 11:09:40|33544.9|33541.3|33538.4|33534.8|33544.9|33541.3|33535.9|33532.3|49
1650884990000|2022-04-25 11:09:50|33538.9|33535.3|33542.9|33539.3|33543.4|33539.8|33537.4|33533.8|24
1650885000000|2022-04-25 11:10:00|33543.4|33539.8|33544.4|33540.8|33545.4|33541.8|33542.9|33539.3|18
1650885010000|2022-04-25 11:10:10|33544.9|33541.3|33552.4|33548.8|33555.4|33551.8|33544.9|33541.3|17
1650885020000|2022-04-25 11:10:20|33552.9|33549.3|33554.9|33551.3|33555.9|33552.3|33551.4|33547.8|1
1650885030000|2022-04-25 11:10:30|33554.4|33550.8|33552.4|33548.8|33554.4|33550.8|33550.9|33547.3|5
1650885040000|2022-04-25 11:10:40|33551.9|33548.3|33537.9|33534.3|33552.4|33548.8|33537.4|33533.8|28
1650885050000|2022-04-25 11:10:50|33536.9|33533.3|33536.9|33533.3|33538.9|33535.3|33533.9|33530.3|14
1650885060000|2022-04-25 11:11:00|33537.4|33533.8|33541.4|33537.8|33541.4|33537.8|33535.4|33531.8|13
1650885070000|2022-04-25 11:11:10|33540.9|33537.3|33539.9|33536.3|33540.9|33537.3|33537.4|33533.8|5
1650885080000|2022-04-25 11:11:20|33537.4|33533.8|33540.9|33537.3|33540.9|33537.3|33536.4|33532.8|4
1650885090000|2022-04-25 11:11:30|33540.4|33536.8|33542.4|33538.8|33542.4|33538.8|33537.9|33534.3|4
1650885100000|2022-04-25 11:11:40|33541.9|33538.3|33538.9|33535.3|33542.4|33538.8|33538.4|33534.8|3
1650885110000|2022-04-25 11:11:50|33539.4|33535.8|33536.9|33533.3|33540.9|33537.3|33536.9|33533.3|31
1650885120000|2022-04-25 11:12:00|33537.4|33533.8|33537.4|33533.8|33538.4|33534.8|33532.9|33529.3|31
1650885130000|2022-04-25 11:12:10|33537.9|33534.3|33536.9|33533.3|33537.9|33534.3|33534.9|33531.3|9
1650885140000|2022-04-25 11:12:20|33536.4|33532.8|33533.9|33530.3|33536.4|33532.8|33533.9|33530.3|2
1650885150000|2022-04-25 11:12:30|33534.4|33530.8|33533.4|33529.8|33534.4|33530.8|33530.4|33526.8|20
1650885160000|2022-04-25 11:12:40|33532.9|33529.3|33529.9|33526.3|33532.9|33529.3|33529.9|33526.3|3
1650885170000|2022-04-25 11:12:50|33528.9|33525.3|33529.9|33526.3|33529.9|33526.3|33528.9|33525.3|3
1650885180000|2022-04-25 11:13:00|33530.4|33526.8|33533.4|33529.8|33534.9|33531.3|33530.4|33526.8|6
1650885190000|2022-04-25 11:13:10|33532.9|33529.3|33537.9|33534.3|33537.9|33534.3|33532.9|33529.3|10
1650885200000|2022-04-25 11:13:20|33538.4|33534.8|33539.9|33536.3|33541.4|33537.8|33538.4|33534.8|6
1650885210000|2022-04-25 11:13:30|33539.4|33535.8|33537.4|33533.8|33540.9|33537.3|33536.4|33532.8|0
1650885220000|2022-04-25 11:13:40|33537.9|33534.3|33538.9|33535.3|33539.4|33535.8|33534.4|33530.8|10
1650885230000|2022-04-25 11:13:50|33539.4|33535.8|33536.4|33532.8|33540.9|33537.3|33536.4|33532.8|5
1650885240000|2022-04-25 11:14:00|33535.9|33532.3|33536.4|33532.8|33536.4|33532.8|33534.4|33530.8|5
1650885250000|2022-04-25 11:14:10|33535.9|33532.3|33533.4|33529.8|33535.9|33532.3|33533.4|33529.8|3
1650885260000|2022-04-25 11:14:20|33533.9|33530.3|33533.9|33530.3|33534.4|33530.8|33527.4|33523.8|21
1650885270000|2022-04-25 11:14:30|33535.4|33531.8|33533.9|33530.3|33535.9|33532.3|33533.9|33530.3|1
1650885280000|2022-04-25 11:14:40|33532.9|33529.3|33533.9|33530.3|33534.4|33530.8|33529.9|33526.3|5
1650885290000|2022-04-25 11:14:50|33534.4|33530.8|33530.4|33526.8|33535.4|33531.8|33530.4|33526.8|6
1650885300000|2022-04-25 11:15:00|33529.9|33526.3|33527.9|33524.3|33530.9|33527.3|33525.4|33521.8|53
1650885310000|2022-04-25 11:15:10|33527.4|33523.8|33540.9|33537.3|33540.9|33537.3|33526.9|33523.3|43
1650885320000|2022-04-25 11:15:20|33541.4|33537.8|33534.4|33530.8|33541.9|33538.3|33534.4|33530.8|16
1650885330000|2022-04-25 11:15:30|33534.9|33531.3|33530.4|33526.8|33535.4|33531.8|33530.4|33526.8|6
1650885340000|2022-04-25 11:15:40|33529.9|33526.3|33527.4|33523.8|33529.9|33526.3|33524.4|33520.8|50
1650885350000|2022-04-25 11:15:50|33527.9|33524.3|33529.9|33526.3|33530.4|33526.8|33527.4|33523.8|11
1650885360000|2022-04-25 11:16:00|33529.4|33525.8|33528.9|33525.3|33529.4|33525.8|33524.4|33520.8|3
1650885370000|2022-04-25 11:16:10|33528.4|33524.8|33531.4|33527.8|33531.9|33528.3|33527.9|33524.3|12
1650885380000|2022-04-25 11:16:20|33531.9|33528.3|33528.4|33524.8|33533.4|33529.8|33527.4|33523.8|12
1650885390000|2022-04-25 11:16:30|33527.9|33524.3|33527.4|33523.8|33528.4|33524.8|33527.4|33523.8|2
1650885400000|2022-04-25 11:16:40|33528.4|33524.8|33528.4|33524.8|33530.9|33527.3|33528.4|33524.8|15
1650885410000|2022-04-25 11:16:50|33528.9|33525.3|33531.9|33528.3|33533.9|33530.3|33528.9|33525.3|59
1650885420000|2022-04-25 11:17:00|33532.4|33528.8|33530.4|33526.8|33533.4|33529.8|33527.4|33523.8|10
1650885430000|2022-04-25 11:17:10|33530.9|33527.3|33528.9|33525.3|33530.9|33527.3|33527.4|33523.8|4
1650885440000|2022-04-25 11:17:20|33528.4|33524.8|33526.4|33522.8|33529.9|33526.3|33525.9|33522.3|3
1650885450000|2022-04-25 11:17:30|33525.9|33522.3|33527.9|33524.3|33528.9|33525.3|33525.9|33522.3|10
1650885460000|2022-04-25 11:17:40|33528.4|33524.8|33529.4|33525.8|33531.9|33528.3|33528.4|33524.8|87
1650885470000|2022-04-25 11:17:50|33528.4|33524.8|33528.9|33525.3|33532.4|33528.8|33524.4|33520.8|67
1650885480000|2022-04-25 11:18:00|33529.4|33525.8|33528.9|33525.3|33530.9|33527.3|33524.4|33520.8|38
1650885490000|2022-04-25 11:18:10|33528.4|33524.8|33526.4|33522.8|33530.9|33527.3|33526.4|33522.8|26
1650885500000|2022-04-25 11:18:20|33526.9|33523.3|33521.4|33517.8|33528.9|33525.3|33520.4|33516.8|18
1650885510000|2022-04-25 11:18:30|33521.9|33518.3|33522.4|33518.8|33524.4|33520.8|33520.9|33517.3|32
1650885520000|2022-04-25 11:18:40|33522.9|33519.3|33521.4|33517.8|33523.4|33519.8|33519.4|33515.8|5
1650885530000|2022-04-25 11:18:50|33521.9|33518.3|33520.4|33516.8|33521.9|33518.3|33519.9|33516.3|11
1650885540000|2022-04-25 11:19:00|33520.9|33517.3|33519.9|33516.3|33523.9|33520.3|33518.4|33514.8|40
1650885550000|2022-04-25 11:19:10|33520.4|33516.8|33523.4|33519.8|33524.4|33520.8|33520.4|33516.8|13
1650885560000|2022-04-25 11:19:20|33524.4|33520.8|33526.9|33523.3|33526.9|33523.3|33523.4|33519.8|32
1650885570000|2022-04-25 11:19:30|33525.4|33521.8|33528.9|33525.3|33528.9|33525.3|33525.4|33521.8|19
1650885580000|2022-04-25 11:19:40|33527.9|33524.3|33526.9|33523.3|33528.9|33525.3|33526.4|33522.8|56
1650885590000|2022-04-25 11:19:50|33527.4|33523.8|33531.4|33527.8|33531.4|33527.8|33527.4|33523.8|47
1650885600000|2022-04-25 11:20:00|33531.9|33528.3|33534.4|33530.8|33534.4|33530.8|33529.4|33525.8|112
1650885610000|2022-04-25 11:20:10|33533.9|33530.3|33539.4|33535.8|33540.4|33536.8|33531.9|33528.3|77
1650885620000|2022-04-25 11:20:20|33539.9|33536.3|33538.4|33534.8|33542.9|33539.3|33538.4|33534.8|21
1650885630000|2022-04-25 11:20:30|33538.9|33535.3|33535.9|33532.3|33538.9|33535.3|33535.9|33532.3|13
1650885640000|2022-04-25 11:20:40|33532.9|33529.3|33522.4|33518.8|33534.4|33530.8|33521.9|33518.3|55
1650885650000|2022-04-25 11:20:50|33522.9|33519.3|33517.9|33514.3|33524.9|33521.3|33517.4|33513.8|23
1650885660000|2022-04-25 11:21:00|33519.4|33515.8|33519.4|33515.8|33520.9|33517.3|33518.4|33514.8|23
1650885670000|2022-04-25 11:21:10|33519.9|33516.3|33519.4|33515.8|33522.9|33519.3|33518.9|33515.3|22
1650885680000|2022-04-25 11:21:20|33519.9|33516.3|33519.4|33515.8|33520.4|33516.8|33517.4|33513.8|21
1650885690000|2022-04-25 11:21:30|33520.4|33516.8|33520.4|33516.8|33521.9|33518.3|33520.4|33516.8|7
1650885700000|2022-04-25 11:21:40|33519.9|33516.3|33517.4|33513.8|33520.4|33516.8|33517.4|33513.8|11
1650885710000|2022-04-25 11:21:50|33516.9|33513.3|33518.4|33514.8|33518.4|33514.8|33516.9|33513.3|14
1650885720000|2022-04-25 11:22:00|33517.9|33514.3|33520.4|33516.8|33521.4|33517.8|33517.4|33513.8|9
1650885730000|2022-04-25 11:22:10|33519.9|33516.3|33521.4|33517.8|33521.9|33518.3|33519.4|33515.8|1
1650885740000|2022-04-25 11:22:20|33521.9|33518.3|33529.4|33525.8|33530.9|33527.3|33521.9|33518.3|37
1650885750000|2022-04-25 11:22:30|33528.9|33525.3|33530.4|33526.8|33530.9|33527.3|33525.4|33521.8|16
1650885760000|2022-04-25 11:22:40|33530.9|33527.3|33543.4|33539.8|33543.4|33539.8|33530.4|33526.8|19
1650885770000|2022-04-25 11:22:50|33542.9|33539.3|33586.4|33582.8|33612.9|33609.3|33542.4|33538.8|442
1650885780000|2022-04-25 11:23:00|33589.4|33585.8|33620.4|33616.8|33623.9|33620.3|33587.9|33584.3|194
1650885790000|2022-04-25 11:23:10|33619.9|33616.3|33626.4|33622.8|33629.4|33625.8|33601.4|33597.8|198
1650885800000|2022-04-25 11:23:20|33625.9|33622.3|33602.9|33599.3|33626.4|33622.8|33595.4|33591.8|109
1650885810000|2022-04-25 11:23:30|33602.4|33598.8|33625.4|33621.8|33629.4|33625.8|33600.4|33596.8|133
1650885820000|2022-04-25 11:23:40|33624.4|33620.8|33625.4|33621.8|33633.9|33630.3|33621.4|33617.8|135
1650885830000|2022-04-25 11:23:50|33624.9|33621.3|33620.9|33617.3|33624.9|33621.3|33608.4|33604.8|91
1650885840000|2022-04-25 11:24:00|33621.4|33617.8|33637.4|33633.8|33640.4|33636.8|33619.9|33616.3|64
1650885850000|2022-04-25 11:24:10|33637.9|33634.3|33653.9|33650.3|33656.4|33652.8|33637.9|33634.3|97
1650885860000|2022-04-25 11:24:20|33654.4|33650.8|33661.9|33658.3|33663.4|33659.8|33649.4|33645.8|57
1650885870000|2022-04-25 11:24:30|33661.4|33657.8|33649.4|33645.8|33661.4|33657.8|33647.9|33644.3|49
1650885880000|2022-04-25 11:24:40|33648.9|33645.3|33631.9|33628.3|33648.9|33645.3|33628.4|33624.8|38
1650885890000|2022-04-25 11:24:50|33632.9|33629.3|33637.4|33633.8|33640.4|33636.8|33630.4|33626.8|37
1650885900000|2022-04-25 11:25:00|33636.9|33633.3|33643.4|33639.8|33649.4|33645.8|33634.9|33631.3|29
1650885910000|2022-04-25 11:25:10|33642.9|33639.3|33634.4|33630.8|33642.9|33639.3|33630.4|33626.8|29
1650885920000|2022-04-25 11:25:20|33635.4|33631.8|33634.9|33631.3|33640.4|33636.8|33633.9|33630.3|24
1650885930000|2022-04-25 11:25:30|33635.4|33631.8|33630.4|33626.8|33635.4|33631.8|33627.4|33623.8|6
1650885940000|2022-04-25 11:25:40|33629.9|33626.3|33618.4|33614.8|33631.4|33627.8|33618.4|33614.8|7
1650885950000|2022-04-25 11:25:50|33618.9|33615.3|33610.4|33606.8|33618.9|33615.3|33608.4|33604.8|41
1650885960000|2022-04-25 11:26:00|33609.9|33606.3|33615.4|33611.8|33615.4|33611.8|33602.4|33598.8|42
1650885970000|2022-04-25 11:26:10|33615.9|33612.3|33616.4|33612.8|33623.4|33619.8|33614.9|33611.3|25
1650885980000|2022-04-25 11:26:20|33616.9|33613.3|33612.9|33609.3|33618.4|33614.8|33611.4|33607.8|15
1650885990000|2022-04-25 11:26:30|33612.4|33608.8|33612.4|33608.8|33613.4|33609.8|33610.4|33606.8|6
1650886000000|2022-04-25 11:26:40|33612.9|33609.3|33596.4|33592.8|33612.9|33609.3|33596.4|33592.8|30
1650886010000|2022-04-25 11:26:50|33595.9|33592.3|33591.4|33587.8|33597.9|33594.3|33590.9|33587.3|24
1650886020000|2022-04-25 11:27:00|33591.9|33588.3|33596.9|33593.3|33599.4|33595.8|33591.9|33588.3|20
1650886030000|2022-04-25 11:27:10|33597.4|33593.8|33593.4|33589.8|33599.4|33595.8|33587.4|33583.8|49
1650886040000|2022-04-25 11:27:20|33592.9|33589.3|33560.4|33556.8|33594.4|33590.8|33560.4|33556.8|138
1650886050000|2022-04-25 11:27:30|33560.9|33557.3|33570.4|33566.8|33574.9|33571.3|33560.9|33557.3|92
1650886060000|2022-04-25 11:27:40|33570.9|33567.3|33578.4|33574.8|33580.4|33576.8|33570.4|33566.8|71
1650886070000|2022-04-25 11:27:50|33578.9|33575.3|33579.4|33575.8|33582.4|33578.8|33577.9|33574.3|11
1650886080000|2022-04-25 11:28:00|33578.9|33575.3|33563.4|33559.8|33578.9|33575.3|33556.9|33553.3|73
1650886090000|2022-04-25 11:28:10|33562.9|33559.3|33564.4|33560.8|33568.4|33564.8|33556.9|33553.3|38
1650886100000|2022-04-25 11:28:20|33564.9|33561.3|33557.4|33553.8|33566.9|33563.3|33557.4|33553.8|28
1650886110000|2022-04-25 11:28:30|33557.9|33554.3|33557.4|33553.8|33560.4|33556.8|33556.4|33552.8|5
1650886120000|2022-04-25 11:28:40|33557.9|33554.3|33559.9|33556.3|33560.4|33556.8|33557.9|33554.3|5
1650886130000|2022-04-25 11:28:50|33559.4|33555.8|33568.9|33565.3|33568.9|33565.3|33557.4|33553.8|25
1650886140000|2022-04-25 11:29:00|33568.4|33564.8|33560.4|33556.8|33572.4|33568.8|33560.4|33556.8|25
1650886150000|2022-04-25 11:29:10|33559.9|33556.3|33563.4|33559.8|33563.9|33560.3|33556.9|33553.3|11
1650886160000|2022-04-25 11:29:20|33564.4|33560.8|33565.4|33561.8|33565.4|33561.8|33562.9|33559.3|12
1650886170000|2022-04-25 11:29:30|33564.4|33560.8|33570.4|33566.8|33570.9|33567.3|33561.4|33557.8|15
1650886180000|2022-04-25 11:29:40|33569.9|33566.3|33567.4|33563.8|33571.4|33567.8|33567.4|33563.8|6
1650886190000|2022-04-25 11:29:50|33566.9|33563.3|33558.4|33554.8|33567.4|33563.8|33558.4|33554.8|11
1650886200000|2022-04-25 11:30:00|33557.4|33553.8|33564.9|33561.3|33564.9|33561.3|33555.4|33551.8|33
1650886210000|2022-04-25 11:30:10|33565.4|33561.8|33570.4|33566.8|33570.4|33566.8|33563.4|33559.8|38
1650886220000|2022-04-25 11:30:20|33569.9|33566.3|33570.4|33566.8|33571.4|33567.8|33568.4|33564.8|17
1650886230000|2022-04-25 11:30:30|33570.9|33567.3|33572.4|33568.8|33573.4|33569.8|33569.9|33566.3|8
1650886240000|2022-04-25 11:30:40|33573.4|33569.8|33581.9|33578.3|33581.9|33578.3|33572.4|33568.8|46
1650886250000|2022-04-25 11:30:50|33581.4|33577.8|33575.9|33572.3|33584.9|33581.3|33575.4|33571.8|24
1650886260000|2022-04-25 11:31:00|33575.4|33571.8|33578.4|33574.8|33578.9|33575.3|33569.4|33565.8|16
1650886270000|2022-04-25 11:31:10|33578.9|33575.3|33576.9|33573.3|33578.9|33575.3|33574.4|33570.8|9
1650886280000|2022-04-25 11:31:20|33577.4|33573.8|33573.4|33569.8|33577.4|33573.8|33571.9|33568.3|5
1650886290000|2022-04-25 11:31:30|33573.9|33570.3|33580.4|33576.8|33580.9|33577.3|33573.4|33569.8|7
1650886300000|2022-04-25 11:31:40|33580.9|33577.3|33585.4|33581.8|33588.9|33585.3|33580.4|33576.8|23
1650886310000|2022-04-25 11:31:50|33590.4|33586.8|33596.4|33592.8|33598.4|33594.8|33589.4|33585.8|46
1650886320000|2022-04-25 11:32:00|33596.9|33593.3|33600.9|33597.3|33603.4|33599.8|33596.9|33593.3|24
1650886330000|2022-04-25 11:32:10|33600.4|33596.8|33602.4|33598.8|33606.9|33603.3|33599.4|33595.8|46
1650886340000|2022-04-25 11:32:20|33605.9|33602.3|33616.4|33612.8|33616.4|33612.8|33604.9|33601.3|35
1650886350000|2022-04-25 11:32:30|33615.9|33612.3|33622.9|33619.3|33626.4|33622.8|33614.9|33611.3|32
1650886360000|2022-04-25 11:32:40|33620.9|33617.3|33627.9|33624.3|33631.4|33627.8|33620.9|33617.3|31
1650886370000|2022-04-25 11:32:50|33628.4|33624.8|33635.4|33631.8|33639.4|33635.8|33627.9|33624.3|36
1650886380000|2022-04-25 11:33:00|33634.9|33631.3|33639.4|33635.8|33640.4|33636.8|33628.9|33625.3|67
1650886390000|2022-04-25 11:33:10|33638.4|33634.8|33636.9|33633.3|33640.4|33636.8|33634.9|33631.3|15
1650886400000|2022-04-25 11:33:20|33635.4|33631.8|33630.4|33626.8|33635.4|33631.8|33620.4|33616.8|50
1650886410000|2022-04-25 11:33:30|33629.4|33625.8|33638.9|33635.3|33640.9|33637.3|33628.9|33625.3|13
1650886420000|2022-04-25 11:33:40|33638.4|33634.8|33640.4|33636.8|33640.9|33637.3|33636.4|33632.8|2
1650886430000|2022-04-25 11:33:50|33644.9|33641.3|33644.9|33641.3|33648.4|33644.8|33643.9|33640.3|12
1650886440000|2022-04-25 11:34:00|33644.4|33640.8|33651.9|33648.3|33653.9|33650.3|33642.9|33639.3|38
1650886450000|2022-04-25 11:34:10|33652.4|33648.8|33649.4|33645.8|33653.9|33650.3|33648.4|33644.8|19
1650886460000|2022-04-25 11:34:20|33648.9|33645.3|33643.4|33639.8|33648.9|33645.3|33639.4|33635.8|46
1650886470000|2022-04-25 11:34:30|33643.9|33640.3|33648.4|33644.8|33648.4|33644.8|33643.9|33640.3|1
1650886480000|2022-04-25 11:34:40|33648.9|33645.3|33641.4|33637.8|33648.9|33645.3|33640.9|33637.3|15
1650886490000|2022-04-25 11:34:50|33640.9|33637.3|33630.4|33626.8|33642.4|33638.8|33630.4|33626.8|10
1650886500000|2022-04-25 11:35:00|33629.9|33626.3|33645.9|33642.3|33646.9|33643.3|33628.4|33624.8|18
1650886510000|2022-04-25 11:35:10|33643.9|33640.3|33648.4|33644.8|33648.4|33644.8|33642.4|33638.8|5
1650886520000|2022-04-25 11:35:20|33647.9|33644.3|33651.4|33647.8|33651.4|33647.8|33645.9|33642.3|5
1650886530000|2022-04-25 11:35:30|33655.4|33651.8|33656.4|33652.8|33659.9|33656.3|33654.9|33651.3|27
1650886540000|2022-04-25 11:35:40|33656.9|33653.3|33661.9|33658.3|33662.4|33658.8|33655.9|33652.3|33
1650886550000|2022-04-25 11:35:50|33661.4|33657.8|33654.9|33651.3|33668.4|33664.8|33652.9|33649.3|58
1650886560000|2022-04-25 11:36:00|33656.4|33652.8|33658.4|33654.8|33665.4|33661.8|33655.4|33651.8|19
1650886570000|2022-04-25 11:36:10|33658.9|33655.3|33659.4|33655.8|33659.4|33655.8|33649.4|33645.8|42
1650886580000|2022-04-25 11:36:20|33659.9|33656.3|33651.4|33647.8|33660.4|33656.8|33649.9|33646.3|29
1650886590000|2022-04-25 11:36:30|33651.9|33648.3|33650.9|33647.3|33656.4|33652.8|33649.4|33645.8|6
1650886600000|2022-04-25 11:36:40|33651.4|33647.8|33651.9|33648.3|33652.4|33648.8|33647.4|33643.8|11
1650886610000|2022-04-25 11:36:50|33652.4|33648.8|33653.9|33650.3|33656.4|33652.8|33651.4|33647.8|22
1650886620000|2022-04-25 11:37:00|33653.4|33649.8|33642.4|33638.8|33653.4|33649.8|33642.4|33638.8|13
1650886630000|2022-04-25 11:37:10|33640.9|33637.3|33636.4|33632.8|33640.9|33637.3|33632.9|33629.3|18
1650886640000|2022-04-25 11:37:20|33636.9|33633.3|33641.9|33638.3|33648.9|33645.3|33636.4|33632.8|13
1650886650000|2022-04-25 11:37:30|33641.4|33637.8|33644.9|33641.3|33645.4|33641.8|33640.4|33636.8|8
1650886660000|2022-04-25 11:37:40|33644.4|33640.8|33644.4|33640.8|33647.4|33643.8|33639.9|33636.3|22
1650886670000|2022-04-25 11:37:50|33643.4|33639.8|33643.4|33639.8|33643.4|33639.8|33640.4|33636.8|11
1650886680000|2022-04-25 11:38:00|33644.9|33641.3|33647.9|33644.3|33650.9|33647.3|33642.4|33638.8|17
1650886690000|2022-04-25 11:38:10|33647.4|33643.8|33642.4|33638.8|33648.4|33644.8|33641.4|33637.8|11
1650886700000|2022-04-25 11:38:20|33641.9|33638.3|33642.4|33638.8|33643.9|33640.3|33641.4|33637.8|2
1650886710000|2022-04-25 11:38:30|33641.4|33637.8|33641.9|33638.3|33642.4|33638.8|33636.9|33633.3|20
1650886720000|2022-04-25 11:38:40|33641.4|33637.8|33642.4|33638.8|33643.9|33640.3|33639.4|33635.8|16
1650886730000|2022-04-25 11:38:50|33642.9|33639.3|33637.9|33634.3|33644.4|33640.8|33637.9|33634.3|13
1650886740000|2022-04-25 11:39:00|33637.4|33633.8|33650.4|33646.8|33650.4|33646.8|33636.9|33633.3|15
1650886750000|2022-04-25 11:39:10|33650.9|33647.3|33646.9|33643.3|33654.9|33651.3|33646.4|33642.8|14
1650886760000|2022-04-25 11:39:20|33646.4|33642.8|33645.4|33641.8|33648.4|33644.8|33642.9|33639.3|4
1650886770000|2022-04-25 11:39:30|33645.9|33642.3|33640.4|33636.8|33648.9|33645.3|33640.4|33636.8|8
1650886780000|2022-04-25 11:39:40|33639.9|33636.3|33631.4|33627.8|33639.9|33636.3|33631.4|33627.8|17
1650886790000|2022-04-25 11:39:50|33631.9|33628.3|33633.4|33629.8|33635.9|33632.3|33631.9|33628.3|7
1650886800000|2022-04-25 11:40:00|33633.9|33630.3|33637.4|33633.8|33637.4|33633.8|33632.4|33628.8|10
1650886810000|2022-04-25 11:40:10|33637.9|33634.3|33632.9|33629.3|33644.9|33641.3|33632.9|33629.3|46
1650886820000|2022-04-25 11:40:20|33632.4|33628.8|33630.4|33626.8|33634.4|33630.8|33629.4|33625.8|15
1650886830000|2022-04-25 11:40:30|33629.9|33626.3|33620.9|33617.3|33631.4|33627.8|33620.4|33616.8|11
1650886840000|2022-04-25 11:40:40|33621.4|33617.8|33613.4|33609.8|33621.4|33617.8|33609.9|33606.3|23
1650886850000|2022-04-25 11:40:50|33613.9|33610.3|33619.4|33615.8|33619.4|33615.8|33613.4|33609.8|7
1650886860000|2022-04-25 11:41:00|33619.9|33616.3|33622.9|33619.3|33624.9|33621.3|33615.4|33611.8|18
1650886870000|2022-04-25 11:41:10|33623.4|33619.8|33614.9|33611.3|33623.4|33619.8|33614.4|33610.8|7
1650886880000|2022-04-25 11:41:20|33615.4|33611.8|33614.4|33610.8|33615.9|33612.3|33610.9|33607.3|25
1650886890000|2022-04-25 11:41:30|33613.9|33610.3|33609.4|33605.8|33613.9|33610.3|33607.4|33603.8|17
1650886900000|2022-04-25 11:41:40|33609.9|33606.3|33606.4|33602.8|33616.4|33612.8|33606.4|33602.8|32
1650886910000|2022-04-25 11:41:50|33605.9|33602.3|33607.4|33603.8|33610.4|33606.8|33602.9|33599.3|14
1650886920000|2022-04-25 11:42:00|33607.9|33604.3|33608.4|33604.8|33609.4|33605.8|33603.4|33599.8|12
1650886930000|2022-04-25 11:42:10|33607.9|33604.3|33613.9|33610.3|33614.9|33611.3|33606.4|33602.8|12
1650886940000|2022-04-25 11:42:20|33613.4|33609.8|33618.4|33614.8|33619.9|33616.3|33613.4|33609.8|24
1650886950000|2022-04-25 11:42:30|33617.9|33614.3|33610.4|33606.8|33617.9|33614.3|33608.9|33605.3|5
1650886960000|2022-04-25 11:42:40|33607.4|33603.8|33605.4|33601.8|33609.4|33605.8|33604.4|33600.8|14
1650886970000|2022-04-25 11:42:50|33605.9|33602.3|33601.4|33597.8|33609.4|33605.8|33601.4|33597.8|11
1650886980000|2022-04-25 11:43:00|33601.9|33598.3|33605.4|33601.8|33606.9|33603.3|33601.9|33598.3|24
1650886990000|2022-04-25 11:43:10|33605.9|33602.3|33599.4|33595.8|33607.4|33603.8|33599.4|33595.8|21
1650887000000|2022-04-25 11:43:20|33598.4|33594.8|33590.4|33586.8|33601.4|33597.8|33589.4|33585.8|17
1650887010000|2022-04-25 11:43:30|33590.9|33587.3|33589.4|33585.8|33593.9|33590.3|33589.4|33585.8|10
1650887020000|2022-04-25 11:43:40|33589.9|33586.3|33586.9|33583.3|33591.4|33587.8|33585.4|33581.8|23
1650887030000|2022-04-25 11:43:50|33587.4|33583.8|33587.4|33583.8|33588.4|33584.8|33584.9|33581.3|9
1650887040000|2022-04-25 11:44:00|33586.9|33583.3|33598.4|33594.8|33603.4|33599.8|33585.4|33581.8|29
1650887050000|2022-04-25 11:44:10|33597.9|33594.3|33593.4|33589.8|33597.9|33594.3|33591.4|33587.8|5
1650887060000|2022-04-25 11:44:20|33593.9|33590.3|33590.9|33587.3|33595.9|33592.3|33583.9|33580.3|44
1650887070000|2022-04-25 11:44:30|33591.4|33587.8|33588.9|33585.3|33593.4|33589.8|33588.9|33585.3|40
1650887080000|2022-04-25 11:44:40|33589.4|33585.8|33591.9|33588.3|33592.4|33588.8|33589.4|33585.8|2
1650887090000|2022-04-25 11:44:50|33591.4|33587.8|33603.4|33599.8|33603.9|33600.3|33591.4|33587.8|35
1650887100000|2022-04-25 11:45:00|33603.9|33600.3|33593.4|33589.8|33603.9|33600.3|33593.4|33589.8|27
1650887110000|2022-04-25 11:45:10|33593.9|33590.3|33594.4|33590.8|33595.4|33591.8|33592.4|33588.8|7
1650887120000|2022-04-25 11:45:20|33593.9|33590.3|33587.9|33584.3|33593.9|33590.3|33586.4|33582.8|4
1650887130000|2022-04-25 11:45:30|33588.4|33584.8|33589.4|33585.8|33589.4|33585.8|33584.4|33580.8|9
1650887140000|2022-04-25 11:45:40|33589.9|33586.3|33597.4|33593.8|33597.9|33594.3|33589.9|33586.3|7
1650887150000|2022-04-25 11:45:50|33597.9|33594.3|33599.4|33595.8|33600.9|33597.3|33590.9|33587.3|22
1650887160000|2022-04-25 11:46:00|33599.9|33596.3|33610.4|33606.8|33612.9|33609.3|33599.4|33595.8|49
1650887170000|2022-04-25 11:46:10|33609.9|33606.3|33604.4|33600.8|33612.4|33608.8|33603.4|33599.8|20
1650887180000|2022-04-25 11:46:20|33603.9|33600.3|33616.4|33612.8|33616.4|33612.8|33602.9|33599.3|11
1650887190000|2022-04-25 11:46:30|33615.9|33612.3|33612.4|33608.8|33615.9|33612.3|33610.4|33606.8|3
1650887200000|2022-04-25 11:46:40|33611.9|33608.3|33613.4|33609.8|33615.9|33612.3|33611.4|33607.8|9
1650887210000|2022-04-25 11:46:50|33612.4|33608.8|33617.9|33614.3|33617.9|33614.3|33609.9|33606.3|9
1650887220000|2022-04-25 11:47:00|33617.4|33613.8|33616.9|33613.3|33621.4|33617.8|33616.4|33612.8|19
1650887230000|2022-04-25 11:47:10|33616.4|33612.8|33607.4|33603.8|33616.4|33612.8|33606.9|33603.3|10
1650887240000|2022-04-25 11:47:20|33606.9|33603.3|33601.4|33597.8|33608.4|33604.8|33601.4|33597.8|10
1650887250000|2022-04-25 11:47:30|33600.9|33597.3|33595.4|33591.8|33600.9|33597.3|33595.4|33591.8|9
1650887260000|2022-04-25 11:47:40|33594.9|33591.3|33588.9|33585.3|33595.4|33591.8|33588.4|33584.8|16
1650887270000|2022-04-25 11:47:50|33589.4|33585.8|33593.4|33589.8|33596.4|33592.8|33588.9|33585.3|19
1650887280000|2022-04-25 11:48:00|33593.9|33590.3|33595.4|33591.8|33598.4|33594.8|33593.4|33589.8|7
1650887290000|2022-04-25 11:48:10|33594.9|33591.3|33596.4|33592.8|33596.4|33592.8|33593.4|33589.8|5
1650887300000|2022-04-25 11:48:20|33596.9|33593.3|33597.9|33594.3|33599.9|33596.3|33591.9|33588.3|69
1650887310000|2022-04-25 11:48:30|33598.4|33594.8|33596.4|33592.8|33598.4|33594.8|33595.9|33592.3|4
1650887320000|2022-04-25 11:48:40|33596.9|33593.3|33598.4|33594.8|33603.9|33600.3|33596.9|33593.3|9
1650887330000|2022-04-25 11:48:50|33598.9|33595.3|33604.9|33601.3|33605.4|33601.8|33598.9|33595.3|16
1650887340000|2022-04-25 11:49:00|33602.9|33599.3|33601.4|33597.8|33606.4|33602.8|33599.9|33596.3|8
1650887350000|2022-04-25 11:49:10|33600.9|33597.3|33597.9|33594.3|33602.9|33599.3|33596.4|33592.8|19
1650887360000|2022-04-25 11:49:20|33597.4|33593.8|33595.4|33591.8|33597.4|33593.8|33594.4|33590.8|4
1650887370000|2022-04-25 11:49:30|33594.9|33591.3|33590.9|33587.3|33595.4|33591.8|33589.4|33585.8|7
1650887380000|2022-04-25 11:49:40|33592.4|33588.8|33583.4|33579.8|33592.9|33589.3|33583.4|33579.8|13
1650887390000|2022-04-25 11:49:50|33588.4|33584.8|33587.4|33583.8|33589.9|33586.3|33583.4|33579.8|24
1650887400000|2022-04-25 11:50:00|33586.9|33583.3|33590.4|33586.8|33592.9|33589.3|33584.9|33581.3|3
1650887410000|2022-04-25 11:50:10|33589.9|33586.3|33591.4|33587.8|33593.4|33589.8|33589.4|33585.8|9
1650887420000|2022-04-25 11:50:20|33591.9|33588.3|33588.4|33584.8|33592.4|33588.8|33587.9|33584.3|4
1650887430000|2022-04-25 11:50:30|33588.9|33585.3|33588.4|33584.8|33590.4|33586.8|33586.4|33582.8|7
1650887440000|2022-04-25 11:50:40|33588.9|33585.3|33593.4|33589.8|33593.9|33590.3|33588.9|33585.3|4
1650887450000|2022-04-25 11:50:50|33593.9|33590.3|33600.4|33596.8|33602.9|33599.3|33593.9|33590.3|13
1650887460000|2022-04-25 11:51:00|33597.4|33593.8|33606.4|33602.8|33607.4|33603.8|33597.4|33593.8|21
1650887470000|2022-04-25 11:51:10|33606.9|33603.3|33609.4|33605.8|33609.9|33606.3|33606.4|33602.8|11
1650887480000|2022-04-25 11:51:20|33609.9|33606.3|33610.4|33606.8|33611.4|33607.8|33608.4|33604.8|14
1650887490000|2022-04-25 11:51:30|33610.9|33607.3|33612.4|33608.8|33614.4|33610.8|33610.9|33607.3|6
1650887500000|2022-04-25 11:51:40|33611.9|33608.3|33609.4|33605.8|33617.9|33614.3|33607.4|33603.8|24
1650887510000|2022-04-25 11:51:50|33609.9|33606.3|33613.9|33610.3|33615.4|33611.8|33609.9|33606.3|15
1650887520000|2022-04-25 11:52:00|33614.4|33610.8|33614.4|33610.8|33616.4|33612.8|33612.9|33609.3|9
1650887530000|2022-04-25 11:52:10|33614.9|33611.3|33613.4|33609.8|33615.9|33612.3|33612.4|33608.8|6
1650887540000|2022-04-25 11:52:20|33612.4|33608.8|33616.4|33612.8|33621.4|33617.8|33612.4|33608.8|26
1650887550000|2022-04-25 11:52:30|33615.9|33612.3|33612.4|33608.8|33618.9|33615.3|33612.4|33608.8|7
1650887560000|2022-04-25 11:52:40|33611.4|33607.8|33612.4|33608.8|33612.9|33609.3|33607.4|33603.8|11
1650887570000|2022-04-25 11:52:50|33611.9|33608.3|33608.9|33605.3|33611.9|33608.3|33608.4|33604.8|2
1650887580000|2022-04-25 11:53:00|33609.4|33605.8|33607.4|33603.8|33612.4|33608.8|33607.4|33603.8|8
1650887590000|2022-04-25 11:53:10|33606.9|33603.3|33603.4|33599.8|33606.9|33603.3|33601.4|33597.8|13
1650887600000|2022-04-25 11:53:20|33602.9|33599.3|33599.9|33596.3|33603.4|33599.8|33599.9|33596.3|5
1650887610000|2022-04-25 11:53:30|33601.4|33597.8|33598.9|33595.3|33601.4|33597.8|33598.9|33595.3|6
1650887620000|2022-04-25 11:53:40|33598.4|33594.8|33588.4|33584.8|33598.4|33594.8|33587.4|33583.8|27
1650887630000|2022-04-25 11:53:50|33588.9|33585.3|33593.4|33589.8|33594.9|33591.3|33588.9|33585.3|50
1650887640000|2022-04-25 11:54:00|33592.9|33589.3|33603.4|33599.8|33606.9|33603.3|33592.9|33589.3|10
1650887650000|2022-04-25 11:54:10|33603.9|33600.3|33598.9|33595.3|33603.9|33600.3|33598.4|33594.8|3
1650887660000|2022-04-25 11:54:20|33597.9|33594.3|33589.4|33585.8|33598.4|33594.8|33589.4|33585.8|15
1650887670000|2022-04-25 11:54:30|33589.9|33586.3|33592.4|33588.8|33594.4|33590.8|33589.9|33586.3|6
1650887680000|2022-04-25 11:54:40|33592.9|33589.3|33592.4|33588.8|33593.4|33589.8|33591.4|33587.8|0
1650887690000|2022-04-25 11:54:50|33592.9|33589.3|33598.9|33595.3|33600.4|33596.8|33592.4|33588.8|16
1650887700000|2022-04-25 11:55:00|33599.4|33595.8|33596.4|33592.8|33602.9|33599.3|33595.9|33592.3|22
1650887710000|2022-04-25 11:55:10|33597.4|33593.8|33594.4|33590.8|33598.9|33595.3|33594.4|33590.8|17
1650887720000|2022-04-25 11:55:20|33593.9|33590.3|33591.4|33587.8|33593.9|33590.3|33589.9|33586.3|8
1650887730000|2022-04-25 11:55:30|33590.9|33587.3|33585.4|33581.8|33591.4|33587.8|33585.4|33581.8|9
1650887740000|2022-04-25 11:55:40|33584.9|33581.3|33575.4|33571.8|33584.9|33581.3|33574.4|33570.8|38
1650887750000|2022-04-25 11:55:50|33574.9|33571.3|33580.9|33577.3|33580.9|33577.3|33574.9|33571.3|6
1650887760000|2022-04-25 11:56:00|33581.4|33577.8|33586.9|33583.3|33586.9|33583.3|33580.9|33577.3|11
1650887770000|2022-04-25 11:56:10|33586.4|33582.8|33586.4|33582.8|33586.9|33583.3|33583.9|33580.3|2
1650887780000|2022-04-25 11:56:20|33586.9|33583.3|33580.9|33577.3|33589.4|33585.8|33580.4|33576.8|14
1650887790000|2022-04-25 11:56:30|33581.4|33577.8|33583.9|33580.3|33584.4|33580.8|33581.4|33577.8|2
1650887800000|2022-04-25 11:56:40|33583.4|33579.8|33575.9|33572.3|33583.4|33579.8|33575.4|33571.8|33
1650887810000|2022-04-25 11:56:50|33576.4|33572.8|33576.4|33572.8|33576.4|33572.8|33572.9|33569.3|13
1650887820000|2022-04-25 11:57:00|33576.9|33573.3|33572.4|33568.8|33577.9|33574.3|33571.9|33568.3|8
1650887830000|2022-04-25 11:57:10|33572.9|33569.3|33575.4|33571.8|33577.9|33574.3|33572.4|33568.8|16
1650887840000|2022-04-25 11:57:20|33574.4|33570.8|33575.4|33571.8|33575.9|33572.3|33572.9|33569.3|4
1650887850000|2022-04-25 11:57:30|33574.9|33571.3|33580.9|33577.3|33580.9|33577.3|33574.4|33570.8|2
1650887860000|2022-04-25 11:57:40|33580.4|33576.8|33582.4|33578.8|33582.4|33578.8|33578.4|33574.8|5
1650887870000|2022-04-25 11:57:50|33581.9|33578.3|33578.4|33574.8|33581.9|33578.3|33578.4|33574.8|7
1650887880000|2022-04-25 11:58:00|33578.9|33575.3|33571.9|33568.3|33579.4|33575.8|33571.9|33568.3|5
1650887890000|2022-04-25 11:58:10|33572.4|33568.8|33573.4|33569.8|33573.9|33570.3|33570.9|33567.3|34
1650887900000|2022-04-25 11:58:20|33572.9|33569.3|33577.4|33573.8|33579.9|33576.3|33571.9|33568.3|7
1650887910000|2022-04-25 11:58:30|33576.9|33573.3|33579.9|33576.3|33582.4|33578.8|33576.4|33572.8|8
1650887920000|2022-04-25 11:58:40|33579.4|33575.8|33584.4|33580.8|33584.4|33580.8|33578.9|33575.3|3
1650887930000|2022-04-25 11:58:50|33584.9|33581.3|33593.9|33590.3|33594.9|33591.3|33583.4|33579.8|18
1650887940000|2022-04-25 11:59:00|33594.4|33590.8|33593.4|33589.8|33595.4|33591.8|33592.4|33588.8|9
1650887950000|2022-04-25 11:59:10|33592.9|33589.3|33589.4|33585.8|33593.4|33589.8|33587.9|33584.3|2
1650887960000|2022-04-25 11:59:20|33588.9|33585.3|33590.4|33586.8|33590.9|33587.3|33586.9|33583.3|5
1650887970000|2022-04-25 11:59:30|33589.9|33586.3|33596.4|33592.8|33596.9|33593.3|33587.9|33584.3|52
1650887980000|2022-04-25 11:59:40|33595.9|33592.3|33594.4|33590.8|33597.9|33594.3|33593.4|33589.8|19
1650887990000|2022-04-25 11:59:50|33593.9|33590.3|33590.9|33587.3|33593.9|33590.3|33589.4|33585.8|6
1650888000000|2022-04-25 12:00:00|33591.4|33587.8|33593.4|33589.8|33597.4|33593.8|33589.9|33586.3|26
1650888010000|2022-04-25 12:00:10|33592.9|33589.3|33591.4|33587.8|33593.4|33589.8|33587.4|33583.8|13
1650888020000|2022-04-25 12:00:20|33592.4|33588.8|33586.4|33582.8|33592.4|33588.8|33585.9|33582.3|15
1650888030000|2022-04-25 12:00:30|33585.9|33582.3|33582.4|33578.8|33586.9|33583.3|33580.9|33577.3|15
1650888040000|2022-04-25 12:00:40|33581.9|33578.3|33577.9|33574.3|33581.9|33578.3|33575.4|33571.8|73
1650888050000|2022-04-25 12:00:50|33577.4|33573.8|33578.4|33574.8|33578.4|33574.8|33575.4|33571.8|18
1650888060000|2022-04-25 12:01:00|33578.9|33575.3|33574.9|33571.3|33579.9|33576.3|33571.9|33568.3|15
1650888070000|2022-04-25 12:01:10|33574.4|33570.8|33576.9|33573.3|33577.9|33574.3|33571.9|33568.3|6
1650888080000|2022-04-25 12:01:20|33576.4|33572.8|33576.9|33573.3|33578.4|33574.8|33576.4|33572.8|1
1650888090000|2022-04-25 12:01:30|33576.4|33572.8|33575.9|33572.3|33578.9|33575.3|33575.9|33572.3|4
1650888100000|2022-04-25 12:01:40|33576.4|33572.8|33573.4|33569.8|33577.4|33573.8|33571.9|33568.3|7
1650888110000|2022-04-25 12:01:50|33572.4|33568.8|33572.4|33568.8|33573.4|33569.8|33569.4|33565.8|40
1650888120000|2022-04-25 12:02:00|33572.9|33569.3|33570.4|33566.8|33576.4|33572.8|33570.4|33566.8|11
1650888130000|2022-04-25 12:02:10|33570.9|33567.3|33562.4|33558.8|33570.9|33567.3|33560.4|33556.8|28
1650888140000|2022-04-25 12:02:20|33562.9|33559.3|33559.4|33555.8|33566.4|33562.8|33559.4|33555.8|21
1650888150000|2022-04-25 12:02:30|33558.9|33555.3|33556.9|33553.3|33560.4|33556.8|33555.9|33552.3|7
1650888160000|2022-04-25 12:02:40|33557.4|33553.8|33558.4|33554.8|33558.4|33554.8|33553.4|33549.8|17
1650888170000|2022-04-25 12:02:50|33558.9|33555.3|33559.9|33556.3|33562.9|33559.3|33558.4|33554.8|5
1650888180000|2022-04-25 12:03:00|33559.4|33555.8|33559.4|33555.8|33567.4|33563.8|33557.4|33553.8|14
1650888190000|2022-04-25 12:03:10|33558.4|33554.8|33562.4|33558.8|33562.4|33558.8|33558.4|33554.8|9
1650888200000|2022-04-25 12:03:20|33561.9|33558.3|33566.4|33562.8|33567.4|33563.8|33561.9|33558.3|7
1650888210000|2022-04-25 12:03:30|33566.9|33563.3|33568.4|33564.8|33571.4|33567.8|33566.9|33563.3|1
1650888220000|2022-04-25 12:03:40|33570.4|33566.8|33568.9|33565.3|33571.4|33567.8|33568.4|33564.8|5
1650888230000|2022-04-25 12:03:50|33568.4|33564.8|33566.4|33562.8|33569.4|33565.8|33564.9|33561.3|17
1650888240000|2022-04-25 12:04:00|33565.9|33562.3|33566.4|33562.8|33569.4|33565.8|33564.4|33560.8|12
1650888250000|2022-04-25 12:04:10|33566.9|33563.3|33574.4|33570.8|33574.4|33570.8|33566.9|33563.3|7
1650888260000|2022-04-25 12:04:20|33574.9|33571.3|33579.9|33576.3|33579.9|33576.3|33572.9|33569.3|28
1650888270000|2022-04-25 12:04:30|33580.4|33576.8|33578.9|33575.3|33580.9|33577.3|33577.4|33573.8|5
1650888280000|2022-04-25 12:04:40|33577.9|33574.3|33574.4|33570.8|33578.4|33574.8|33574.4|33570.8|6
1650888290000|2022-04-25 12:04:50|33574.9|33571.3|33573.4|33569.8|33578.4|33574.8|33572.9|33569.3|7
1650888300000|2022-04-25 12:05:00|33572.9|33569.3|33577.4|33573.8|33577.9|33574.3|33566.4|33562.8|54
1650888310000|2022-04-25 12:05:10|33576.9|33573.3|33579.9|33576.3|33580.4|33576.8|33575.4|33571.8|18
1650888320000|2022-04-25 12:05:20|33579.4|33575.8|33582.4|33578.8|33584.4|33580.8|33579.4|33575.8|36
1650888330000|2022-04-25 12:05:30|33581.9|33578.3|33578.9|33575.3|33581.9|33578.3|33577.9|33574.3|8
1650888340000|2022-04-25 12:05:40|33579.4|33575.8|33588.4|33584.8|33588.4|33584.8|33579.4|33575.8|9
1650888350000|2022-04-25 12:05:50|33588.9|33585.3|33589.4|33585.8|33591.9|33588.3|33586.4|33582.8|17
1650888360000|2022-04-25 12:06:00|33587.9|33584.3|33584.4|33580.8|33589.4|33585.8|33583.4|33579.8|11
1650888370000|2022-04-25 12:06:10|33585.9|33582.3|33586.4|33582.8|33588.4|33584.8|33584.4|33580.8|9
1650888380000|2022-04-25 12:06:20|33586.9|33583.3|33580.4|33576.8|33586.9|33583.3|33580.4|33576.8|5
1650888390000|2022-04-25 12:06:30|33579.9|33576.3|33577.4|33573.8|33579.9|33576.3|33575.9|33572.3|23
1650888400000|2022-04-25 12:06:40|33577.9|33574.3|33578.4|33574.8|33580.4|33576.8|33574.4|33570.8|31
1650888410000|2022-04-25 12:06:50|33577.9|33574.3|33584.4|33580.8|33584.4|33580.8|33576.4|33572.8|8
1650888420000|2022-04-25 12:07:00|33583.9|33580.3|33582.4|33578.8|33588.4|33584.8|33582.4|33578.8|73
1650888430000|2022-04-25 12:07:10|33582.9|33579.3|33579.4|33575.8|33582.9|33579.3|33577.9|33574.3|70
1650888440000|2022-04-25 12:07:20|33578.4|33574.8|33580.4|33576.8|33580.4|33576.8|33578.4|33574.8|14
1650888450000|2022-04-25 12:07:30|33579.9|33576.3|33576.9|33573.3|33580.4|33576.8|33575.9|33572.3|12
1650888460000|2022-04-25 12:07:40|33577.4|33573.8|33578.4|33574.8|33581.9|33578.3|33576.4|33572.8|14
1650888470000|2022-04-25 12:07:50|33578.9|33575.3|33588.4|33584.8|33588.4|33584.8|33577.9|33574.3|16
1650888480000|2022-04-25 12:08:00|33588.9|33585.3|33595.9|33592.3|33595.9|33592.3|33588.9|33585.3|21
1650888490000|2022-04-25 12:08:10|33597.4|33593.8|33601.4|33597.8|33603.9|33600.3|33596.9|33593.3|47
1650888500000|2022-04-25 12:08:20|33600.9|33597.3|33605.4|33601.8|33606.4|33602.8|33599.9|33596.3|31
1650888510000|2022-04-25 12:08:30|33605.9|33602.3|33606.9|33603.3|33607.9|33604.3|33603.4|33599.8|44
1650888520000|2022-04-25 12:08:40|33606.4|33602.8|33595.4|33591.8|33606.4|33602.8|33593.9|33590.3|21
1650888530000|2022-04-25 12:08:50|33594.9|33591.3|33602.4|33598.8|33602.4|33598.8|33594.4|33590.8|13
1650888540000|2022-04-25 12:09:00|33601.9|33598.3|33592.4|33588.8|33602.4|33598.8|33591.9|33588.3|24
1650888550000|2022-04-25 12:09:10|33591.9|33588.3|33594.9|33591.3|33594.9|33591.3|33591.4|33587.8|8
1650888560000|2022-04-25 12:09:20|33594.4|33590.8|33589.4|33585.8|33595.9|33592.3|33588.9|33585.3|6
1650888570000|2022-04-25 12:09:30|33589.9|33586.3|33592.4|33588.8|33594.4|33590.8|33589.9|33586.3|4
1650888580000|2022-04-25 12:09:40|33592.9|33589.3|33586.9|33583.3|33597.9|33594.3|33586.9|33583.3|11
1650888590000|2022-04-25 12:09:50|33584.9|33581.3|33580.9|33577.3|33584.9|33581.3|33577.9|33574.3|55
1650888600000|2022-04-25 12:10:00|33580.4|33576.8|33578.4|33574.8|33583.9|33580.3|33578.4|33574.8|31
1650888610000|2022-04-25 12:10:10|33580.4|33576.8|33581.4|33577.8|33582.4|33578.8|33579.4|33575.8|7
1650888620000|2022-04-25 12:10:20|33581.9|33578.3|33585.4|33581.8|33586.4|33582.8|33580.4|33576.8|31
1650888630000|2022-04-25 12:10:30|33584.4|33580.8|33592.9|33589.3|33592.9|33589.3|33584.4|33580.8|14
1650888640000|2022-04-25 12:10:40|33591.4|33587.8|33590.9|33587.3|33591.9|33588.3|33590.9|33587.3|2
1650888650000|2022-04-25 12:10:50|33591.4|33587.8|33600.4|33596.8|33600.9|33597.3|33591.4|33587.8|11
1650888660000|2022-04-25 12:11:00|33598.9|33595.3|33599.9|33596.3|33605.4|33601.8|33597.4|33593.8|35
1650888670000|2022-04-25 12:11:10|33599.4|33595.8|33597.4|33593.8|33599.4|33595.8|33592.9|33589.3|8
1650888680000|2022-04-25 12:11:20|33597.9|33594.3|33592.4|33588.8|33599.9|33596.3|33589.4|33585.8|9
1650888690000|2022-04-25 12:11:30|33592.9|33589.3|33578.9|33575.3|33594.4|33590.8|33578.4|33574.8|24
1650888700000|2022-04-25 12:11:40|33578.4|33574.8|33581.4|33577.8|33583.4|33579.8|33577.9|33574.3|21
1650888710000|2022-04-25 12:11:50|33580.9|33577.3|33587.4|33583.8|33587.4|33583.8|33579.9|33576.3|19
1650888720000|2022-04-25 12:12:00|33586.9|33583.3|33592.4|33588.8|33592.4|33588.8|33586.4|33582.8|26
1650888730000|2022-04-25 12:12:10|33593.4|33589.8|33594.4|33590.8|33597.9|33594.3|33592.4|33588.8|10
1650888740000|2022-04-25 12:12:20|33594.9|33591.3|33588.9|33585.3|33595.4|33591.8|33588.4|33584.8|3
1650888750000|2022-04-25 12:12:30|33589.4|33585.8|33582.4|33578.8|33589.4|33585.8|33579.4|33575.8|16
1650888760000|2022-04-25 12:12:40|33582.9|33579.3|33580.9|33577.3|33583.4|33579.8|33577.9|33574.3|13
1650888770000|2022-04-25 12:12:50|33580.4|33576.8|33582.4|33578.8|33583.4|33579.8|33579.9|33576.3|14
1650888780000|2022-04-25 12:13:00|33581.9|33578.3|33583.4|33579.8|33583.9|33580.3|33578.4|33574.8|7
1650888790000|2022-04-25 12:13:10|33582.9|33579.3|33585.4|33581.8|33586.4|33582.8|33579.4|33575.8|12
1650888800000|2022-04-25 12:13:20|33584.9|33581.3|33576.9|33573.3|33585.4|33581.8|33575.4|33571.8|25
1650888810000|2022-04-25 12:13:30|33577.4|33573.8|33574.9|33571.3|33577.4|33573.8|33571.9|33568.3|19
1650888820000|2022-04-25 12:13:40|33573.9|33570.3|33573.4|33569.8|33576.4|33572.8|33572.9|33569.3|13
1650888830000|2022-04-25 12:13:50|33574.4|33570.8|33573.4|33569.8|33574.9|33571.3|33570.4|33566.8|20
1650888840000|2022-04-25 12:14:00|33573.9|33570.3|33575.4|33571.8|33575.9|33572.3|33573.4|33569.8|6
1650888850000|2022-04-25 12:14:10|33574.9|33571.3|33584.9|33581.3|33585.9|33582.3|33574.9|33571.3|18
1650888860000|2022-04-25 12:14:20|33585.4|33581.8|33572.9|33569.3|33587.4|33583.8|33571.9|33568.3|90
1650888870000|2022-04-25 12:14:30|33572.4|33568.8|33566.9|33563.3|33572.9|33569.3|33566.9|33563.3|24
1650888880000|2022-04-25 12:14:40|33567.4|33563.8|33570.9|33567.3|33571.4|33567.8|33567.4|33563.8|14
1650888890000|2022-04-25 12:14:50|33571.4|33567.8|33571.9|33568.3|33572.9|33569.3|33570.9|33567.3|2
1650888900000|2022-04-25 12:15:00|33572.4|33568.8|33579.4|33575.8|33580.4|33576.8|33569.9|33566.3|106
1650888910000|2022-04-25 12:15:10|33578.4|33574.8|33579.9|33576.3|33580.4|33576.8|33573.4|33569.8|23
1650888920000|2022-04-25 12:15:20|33578.9|33575.3|33570.9|33567.3|33578.9|33575.3|33569.9|33566.3|10
1650888930000|2022-04-25 12:15:30|33570.4|33566.8|33572.4|33568.8|33574.4|33570.8|33569.9|33566.3|15
1650888940000|2022-04-25 12:15:40|33571.9|33568.3|33577.9|33574.3|33578.4|33574.8|33571.9|33568.3|4
1650888950000|2022-04-25 12:15:50|33578.4|33574.8|33575.4|33571.8|33579.4|33575.8|33574.9|33571.3|3
1650888960000|2022-04-25 12:16:00|33575.9|33572.3|33578.9|33575.3|33579.4|33575.8|33575.4|33571.8|11
1650888970000|2022-04-25 12:16:10|33579.4|33575.8|33581.9|33578.3|33585.4|33581.8|33579.4|33575.8|7
1650888980000|2022-04-25 12:16:20|33582.9|33579.3|33582.4|33578.8|33583.9|33580.3|33579.9|33576.3|5
1650888990000|2022-04-25 12:16:30|33581.9|33578.3|33580.4|33576.8|33581.9|33578.3|33573.9|33570.3|12
1650889000000|2022-04-25 12:16:40|33580.9|33577.3|33575.9|33572.3|33581.9|33578.3|33575.9|33572.3|13
1650889010000|2022-04-25 12:16:50|33574.9|33571.3|33574.9|33571.3|33575.9|33572.3|33573.4|33569.8|9
1650889020000|2022-04-25 12:17:00|33574.4|33570.8|33566.4|33562.8|33574.4|33570.8|33565.4|33561.8|33
1650889030000|2022-04-25 12:17:10|33565.9|33562.3|33565.9|33562.3|33570.9|33567.3|33564.9|33561.3|84
1650889040000|2022-04-25 12:17:20|33566.4|33562.8|33561.4|33557.8|33566.9|33563.3|33560.9|33557.3|12
1650889050000|2022-04-25 12:17:30|33560.9|33557.3|33568.9|33565.3|33569.9|33566.3|33558.4|33554.8|36
1650889060000|2022-04-25 12:17:40|33569.4|33565.8|33571.9|33568.3|33572.9|33569.3|33567.9|33564.3|13
1650889070000|2022-04-25 12:17:50|33572.4|33568.8|33574.4|33570.8|33574.9|33571.3|33569.9|33566.3|9
1650889080000|2022-04-25 12:18:00|33574.9|33571.3|33579.4|33575.8|33581.4|33577.8|33569.4|33565.8|18
1650889090000|2022-04-25 12:18:10|33578.9|33575.3|33581.4|33577.8|33582.4|33578.8|33576.4|33572.8|17
1650889100000|2022-04-25 12:18:20|33581.9|33578.3|33582.4|33578.8|33583.9|33580.3|33580.4|33576.8|9
1650889110000|2022-04-25 12:18:30|33582.9|33579.3|33585.4|33581.8|33586.9|33583.3|33582.9|33579.3|12
1650889120000|2022-04-25 12:18:40|33585.9|33582.3|33591.9|33588.3|33593.9|33590.3|33585.9|33582.3|16
1650889130000|2022-04-25 12:18:50|33592.4|33588.8|33596.4|33592.8|33596.4|33592.8|33590.9|33587.3|15
1650889140000|2022-04-25 12:19:00|33595.4|33591.8|33597.9|33594.3|33600.4|33596.8|33594.9|33591.3|19
1650889150000|2022-04-25 12:19:10|33597.4|33593.8|33599.4|33595.8|33599.4|33595.8|33595.4|33591.8|7
1650889160000|2022-04-25 12:19:20|33599.9|33596.3|33604.4|33600.8|33605.4|33601.8|33599.9|33596.3|29
1650889170000|2022-04-25 12:19:30|33602.4|33598.8|33605.9|33602.3|33605.9|33602.3|33600.9|33597.3|14
1650889180000|2022-04-25 12:19:40|33605.4|33601.8|33609.4|33605.8|33611.4|33607.8|33605.4|33601.8|42
1650889190000|2022-04-25 12:19:50|33609.9|33606.3|33603.9|33600.3|33609.9|33606.3|33603.4|33599.8|18
1650889200000|2022-04-25 12:20:00|33602.4|33598.8|33593.4|33589.8|33605.4|33601.8|33592.4|33588.8|47
1650889210000|2022-04-25 12:20:10|33592.9|33589.3|33610.4|33606.8|33610.4|33606.8|33591.9|33588.3|29
1650889220000|2022-04-25 12:20:20|33609.4|33605.8|33616.4|33612.8|33617.9|33614.3|33606.9|33603.3|41
1650889230000|2022-04-25 12:20:30|33615.9|33612.3|33608.4|33604.8|33615.9|33612.3|33608.4|33604.8|26
1650889240000|2022-04-25 12:20:40|33607.9|33604.3|33601.9|33598.3|33609.4|33605.8|33599.4|33595.8|21
1650889250000|2022-04-25 12:20:50|33602.4|33598.8|33607.4|33603.8|33607.4|33603.8|33601.4|33597.8|6
1650889260000|2022-04-25 12:21:00|33606.9|33603.3|33609.4|33605.8|33612.4|33608.8|33605.4|33601.8|14
1650889270000|2022-04-25 12:21:10|33609.9|33606.3|33615.9|33612.3|33616.4|33612.8|33608.9|33605.3|21
1650889280000|2022-04-25 12:21:20|33615.4|33611.8|33617.9|33614.3|33618.9|33615.3|33614.4|33610.8|5
1650889290000|2022-04-25 12:21:30|33618.4|33614.8|33618.4|33614.8|33618.9|33615.3|33616.9|33613.3|13
1650889300000|2022-04-25 12:21:40|33617.9|33614.3|33614.4|33610.8|33621.9|33618.3|33614.4|33610.8|33
1650889310000|2022-04-25 12:21:50|33613.9|33610.3|33611.4|33607.8|33614.4|33610.8|33608.9|33605.3|17
1650889320000|2022-04-25 12:22:00|33610.9|33607.3|33596.9|33593.3|33610.9|33607.3|33596.9|33593.3|19
1650889330000|2022-04-25 12:22:10|33597.9|33594.3|33602.4|33598.8|33602.4|33598.8|33596.4|33592.8|9
1650889340000|2022-04-25 12:22:20|33601.9|33598.3|33600.9|33597.3|33605.4|33601.8|33600.9|33597.3|12
1650889350000|2022-04-25 12:22:30|33601.4|33597.8|33597.4|33593.8|33601.4|33597.8|33595.9|33592.3|8
1650889360000|2022-04-25 12:22:40|33596.9|33593.3|33597.4|33593.8|33599.4|33595.8|33595.9|33592.3|3
1650889370000|2022-04-25 12:22:50|33597.9|33594.3|33601.9|33598.3|33601.9|33598.3|33597.9|33594.3|4
1650889380000|2022-04-25 12:23:00|33601.4|33597.8|33598.4|33594.8|33601.4|33597.8|33595.4|33591.8|11
1650889390000|2022-04-25 12:23:10|33598.9|33595.3|33600.9|33597.3|33601.4|33597.8|33598.4|33594.8|20
1650889400000|2022-04-25 12:23:20|33601.4|33597.8|33601.4|33597.8|33603.4|33599.8|33600.4|33596.8|9
1650889410000|2022-04-25 12:23:30|33601.9|33598.3|33605.4|33601.8|33607.9|33604.3|33601.9|33598.3|13
1650889420000|2022-04-25 12:23:40|33604.9|33601.3|33609.9|33606.3|33609.9|33606.3|33603.9|33600.3|2
1650889430000|2022-04-25 12:23:50|33609.4|33605.8|33612.4|33608.8|33614.9|33611.3|33607.9|33604.3|49
1650889440000|2022-04-25 12:24:00|33612.9|33609.3|33616.4|33612.8|33618.9|33615.3|33612.9|33609.3|15
1650889450000|2022-04-25 12:24:10|33616.9|33613.3|33619.4|33615.8|33619.9|33616.3|33615.9|33612.3|20
1650889460000|2022-04-25 12:24:20|33620.4|33616.8|33614.4|33610.8|33621.4|33617.8|33614.4|33610.8|19
1650889470000|2022-04-25 12:24:30|33614.9|33611.3|33620.4|33616.8|33620.4|33616.8|33614.9|33611.3|4
1650889480000|2022-04-25 12:24:40|33619.9|33616.3|33625.4|33621.8|33625.4|33621.8|33619.4|33615.8|30
1650889490000|2022-04-25 12:24:50|33624.9|33621.3|33624.9|33621.3|33625.9|33622.3|33624.4|33620.8|5
1650889500000|2022-04-25 12:25:00|33622.9|33619.3|33625.4|33621.8|33629.9|33626.3|33622.9|33619.3|33
1650889510000|2022-04-25 12:25:10|33625.9|33622.3|33616.4|33612.8|33625.9|33622.3|33616.4|33612.8|21
1650889520000|2022-04-25 12:25:20|33615.9|33612.3|33614.4|33610.8|33618.4|33614.8|33614.4|33610.8|5
1650889530000|2022-04-25 12:25:30|33615.4|33611.8|33617.4|33613.8|33618.4|33614.8|33615.4|33611.8|10
1650889540000|2022-04-25 12:25:40|33616.9|33613.3|33618.4|33614.8|33620.4|33616.8|33616.9|33613.3|0
1650889550000|2022-04-25 12:25:50|33617.9|33614.3|33623.4|33619.8|33623.9|33620.3|33617.4|33613.8|12
1650889560000|2022-04-25 12:26:00|33623.9|33620.3|33626.9|33623.3|33627.9|33624.3|33622.9|33619.3|20
1650889570000|2022-04-25 12:26:10|33627.4|33623.8|33628.9|33625.3|33632.4|33628.8|33627.4|33623.8|11
1650889580000|2022-04-25 12:26:20|33631.4|33627.8|33632.4|33628.8|33632.9|33629.3|33627.4|33623.8|36
1650889590000|2022-04-25 12:26:30|33632.9|33629.3|33625.9|33622.3|33632.9|33629.3|33625.4|33621.8|14
1650889600000|2022-04-25 12:26:40|33626.4|33622.8|33626.9|33623.3|33627.9|33624.3|33623.9|33620.3|11
1650889610000|2022-04-25 12:26:50|33627.4|33623.8|33627.4|33623.8|33628.4|33624.8|33624.4|33620.8|6
1650889620000|2022-04-25 12:27:00|33626.4|33622.8|33631.4|33627.8|33635.4|33631.8|33626.4|33622.8|23
1650889630000|2022-04-25 12:27:10|33630.9|33627.3|33629.4|33625.8|33631.4|33627.8|33625.9|33622.3|21
1650889640000|2022-04-25 12:27:20|33629.9|33626.3|33625.4|33621.8|33629.9|33626.3|33623.4|33619.8|3
1650889650000|2022-04-25 12:27:30|33625.9|33622.3|33622.4|33618.8|33625.9|33622.3|33621.4|33617.8|6
1650889660000|2022-04-25 12:27:40|33622.9|33619.3|33624.9|33621.3|33625.4|33621.8|33621.4|33617.8|12
1650889670000|2022-04-25 12:27:50|33621.9|33618.3|33607.4|33603.8|33622.9|33619.3|33605.9|33602.3|69
1650889680000|2022-04-25 12:28:00|33605.4|33601.8|33607.9|33604.3|33608.4|33604.8|33600.4|33596.8|23
1650889690000|2022-04-25 12:28:10|33606.4|33602.8|33613.9|33610.3|33614.4|33610.8|33605.9|33602.3|44
1650889700000|2022-04-25 12:28:20|33614.4|33610.8|33614.4|33610.8|33616.4|33612.8|33613.4|33609.8|19
1650889710000|2022-04-25 12:28:30|33613.9|33610.3|33610.9|33607.3|33614.4|33610.8|33610.9|33607.3|8
1650889720000|2022-04-25 12:28:40|33610.4|33606.8|33611.9|33608.3|33611.9|33608.3|33609.4|33605.8|3
1650889730000|2022-04-25 12:28:50|33611.4|33607.8|33609.4|33605.8|33611.4|33607.8|33609.4|33605.8|8
1650889740000|2022-04-25 12:29:00|33608.4|33604.8|33609.4|33605.8|33609.9|33606.3|33608.4|33604.8|7
1650889750000|2022-04-25 12:29:10|33609.9|33606.3|33614.9|33611.3|33614.9|33611.3|33609.9|33606.3|21
1650889760000|2022-04-25 12:29:20|33615.4|33611.8|33618.4|33614.8|33618.9|33615.3|33614.9|33611.3|8
1650889770000|2022-04-25 12:29:30|33617.9|33614.3|33616.9|33613.3|33618.4|33614.8|33615.4|33611.8|6
1650889780000|2022-04-25 12:29:40|33619.9|33616.3|33624.4|33620.8|33624.4|33620.8|33618.9|33615.3|22
1650889790000|2022-04-25 12:29:50|33623.9|33620.3|33620.9|33617.3|33624.4|33620.8|33620.9|33617.3|10
1650889800000|2022-04-25 12:30:00|33622.9|33619.3|33643.4|33639.8|33643.4|33639.8|33622.9|33619.3|61
1650889810000|2022-04-25 12:30:10|33641.4|33637.8|33631.4|33627.8|33641.4|33637.8|33630.4|33626.8|39
1650889820000|2022-04-25 12:30:20|33631.9|33628.3|33639.9|33636.3|33644.9|33641.3|33631.9|33628.3|32
1650889830000|2022-04-25 12:30:30|33639.4|33635.8|33637.4|33633.8|33641.4|33637.8|33636.4|33632.8|16
1650889840000|2022-04-25 12:30:40|33636.9|33633.3|33633.9|33630.3|33636.9|33633.3|33629.4|33625.8|17
1650889850000|2022-04-25 12:30:50|33634.4|33630.8|33634.4|33630.8|33635.9|33632.3|33633.4|33629.8|11
1650889860000|2022-04-25 12:31:00|33636.9|33633.3|33627.9|33624.3|33636.9|33633.3|33626.4|33622.8|29
1650889870000|2022-04-25 12:31:10|33628.4|33624.8|33628.4|33624.8|33632.9|33629.3|33619.4|33615.8|59
1650889880000|2022-04-25 12:31:20|33627.4|33623.8|33622.4|33618.8|33627.4|33623.8|33619.9|33616.3|24
1650889890000|2022-04-25 12:31:30|33621.9|33618.3|33616.4|33612.8|33622.4|33618.8|33612.4|33608.8|56
1650889900000|2022-04-25 12:31:40|33616.9|33613.3|33617.4|33613.8|33622.4|33618.8|33616.9|33613.3|18
1650889910000|2022-04-25 12:31:50|33616.9|33613.3|33613.9|33610.3|33616.9|33613.3|33611.4|33607.8|33
1650889920000|2022-04-25 12:32:00|33614.4|33610.8|33613.4|33609.8|33616.4|33612.8|33609.9|33606.3|18
1650889930000|2022-04-25 12:32:10|33611.9|33608.3|33608.9|33605.3|33611.9|33608.3|33608.9|33605.3|15
1650889940000|2022-04-25 12:32:20|33609.4|33605.8|33604.9|33601.3|33610.4|33606.8|33603.9|33600.3|10
1650889950000|2022-04-25 12:32:30|33603.4|33599.8|33598.4|33594.8|33605.4|33601.8|33598.4|33594.8|36
1650889960000|2022-04-25 12:32:40|33597.9|33594.3|33600.4|33596.8|33601.4|33597.8|33597.9|33594.3|17
1650889970000|2022-04-25 12:32:50|33599.9|33596.3|33590.9|33587.3|33599.9|33596.3|33589.4|33585.8|33
1650889980000|2022-04-25 12:33:00|33591.9|33588.3|33592.4|33588.8|33594.4|33590.8|33590.4|33586.8|34
1650889990000|2022-04-25 12:33:10|33591.9|33588.3|33596.4|33592.8|33598.4|33594.8|33591.9|33588.3|13
1650890000000|2022-04-25 12:33:20|33598.4|33594.8|33598.9|33595.3|33607.4|33603.8|33597.9|33594.3|28
1650890010000|2022-04-25 12:33:30|33599.4|33595.8|33596.9|33593.3|33599.9|33596.3|33596.4|33592.8|4
1650890020000|2022-04-25 12:33:40|33596.4|33592.8|33589.4|33585.8|33596.9|33593.3|33589.4|33585.8|4
1650890030000|2022-04-25 12:33:50|33591.4|33587.8|33593.4|33589.8|33596.4|33592.8|33587.4|33583.8|17
1650890040000|2022-04-25 12:34:00|33592.9|33589.3|33602.4|33598.8|33602.9|33599.3|33591.9|33588.3|14
1650890050000|2022-04-25 12:34:10|33602.9|33599.3|33591.9|33588.3|33605.9|33602.3|33590.4|33586.8|54
1650890060000|2022-04-25 12:34:20|33592.4|33588.8|33587.4|33583.8|33592.4|33588.8|33584.9|33581.3|19
1650890070000|2022-04-25 12:34:30|33587.9|33584.3|33586.9|33583.3|33590.4|33586.8|33586.9|33583.3|12
1650890080000|2022-04-25 12:34:40|33587.4|33583.8|33585.9|33582.3|33588.4|33584.8|33584.9|33581.3|18
1650890090000|2022-04-25 12:34:50|33587.4|33583.8|33586.9|33583.3|33587.9|33584.3|33586.9|33583.3|6
1650890100000|2022-04-25 12:35:00|33586.4|33582.8|33588.9|33585.3|33588.9|33585.3|33585.4|33581.8|13
1650890110000|2022-04-25 12:35:10|33589.4|33585.8|33591.4|33587.8|33591.4|33587.8|33588.4|33584.8|16
1650890120000|2022-04-25 12:35:20|33590.4|33586.8|33595.9|33592.3|33596.4|33592.8|33588.4|33584.8|19
1650890130000|2022-04-25 12:35:30|33596.4|33592.8|33586.4|33582.8|33596.4|33592.8|33586.4|33582.8|23
1650890140000|2022-04-25 12:35:40|33586.9|33583.3|33581.9|33578.3|33589.4|33585.8|33581.9|33578.3|33
1650890150000|2022-04-25 12:35:50|33582.4|33578.8|33583.9|33580.3|33585.9|33582.3|33582.4|33578.8|5
1650890160000|2022-04-25 12:36:00|33584.4|33580.8|33596.9|33593.3|33599.4|33595.8|33583.9|33580.3|25
1650890170000|2022-04-25 12:36:10|33596.4|33592.8|33598.4|33594.8|33602.9|33599.3|33586.9|33583.3|37
1650890180000|2022-04-25 12:36:20|33600.4|33596.8|33593.4|33589.8|33602.9|33599.3|33592.4|33588.8|19
1650890190000|2022-04-25 12:36:30|33592.9|33589.3|33588.4|33584.8|33592.9|33589.3|33588.4|33584.8|8
1650890200000|2022-04-25 12:36:40|33587.9|33584.3|33586.9|33583.3|33588.9|33585.3|33586.4|33582.8|2
1650890210000|2022-04-25 12:36:50|33586.4|33582.8|33584.4|33580.8|33586.4|33582.8|33584.4|33580.8|6
1650890220000|2022-04-25 12:37:00|33584.9|33581.3|33580.4|33576.8|33586.9|33583.3|33578.4|33574.8|26
1650890230000|2022-04-25 12:37:10|33580.9|33577.3|33582.9|33579.3|33583.9|33580.3|33575.9|33572.3|48
1650890240000|2022-04-25 12:37:20|33581.9|33578.3|33585.4|33581.8|33590.4|33586.8|33581.9|33578.3|15
1650890250000|2022-04-25 12:37:30|33584.4|33580.8|33583.4|33579.8|33585.9|33582.3|33579.4|33575.8|6
1650890260000|2022-04-25 12:37:40|33583.9|33580.3|33589.4|33585.8|33590.9|33587.3|33583.9|33580.3|3
1650890270000|2022-04-25 12:37:50|33588.4|33584.8|33594.9|33591.3|33595.9|33592.3|33588.4|33584.8|12
1650890280000|2022-04-25 12:38:00|33595.4|33591.8|33590.9|33587.3|33596.9|33593.3|33590.9|33587.3|17
1650890290000|2022-04-25 12:38:10|33589.4|33585.8|33589.4|33585.8|33589.4|33585.8|33588.4|33584.8|5
1650890300000|2022-04-25 12:38:20|33589.9|33586.3|33590.9|33587.3|33591.9|33588.3|33589.9|33586.3|2
1650890310000|2022-04-25 12:38:30|33591.4|33587.8|33587.9|33584.3|33592.4|33588.8|33587.9|33584.3|12
1650890320000|2022-04-25 12:38:40|33587.4|33583.8|33588.9|33585.3|33589.4|33585.8|33585.4|33581.8|16
1650890330000|2022-04-25 12:38:50|33588.4|33584.8|33587.9|33584.3|33588.4|33584.8|33587.9|33584.3|2
1650890340000|2022-04-25 12:39:00|33586.9|33583.3|33590.4|33586.8|33590.4|33586.8|33585.9|33582.3|4
1650890350000|2022-04-25 12:39:10|33590.9|33587.3|33592.9|33589.3|33592.9|33589.3|33590.9|33587.3|3
1650890360000|2022-04-25 12:39:20|33593.4|33589.8|33590.4|33586.8|33593.4|33589.8|33590.4|33586.8|4
1650890370000|2022-04-25 12:39:30|33591.4|33587.8|33592.4|33588.8|33593.4|33589.8|33587.9|33584.3|15
1650890380000|2022-04-25 12:39:40|33592.9|33589.3|33591.4|33587.8|33592.9|33589.3|33590.9|33587.3|6
1650890390000|2022-04-25 12:39:50|33590.4|33586.8|33590.4|33586.8|33592.9|33589.3|33590.4|33586.8|3
1650890400000|2022-04-25 12:40:00|33591.4|33587.8|33593.9|33590.3|33593.9|33590.3|33590.9|33587.3|5
1650890410000|2022-04-25 12:40:10|33594.4|33590.8|33595.4|33591.8|33598.9|33595.3|33593.9|33590.3|4
1650890420000|2022-04-25 12:40:20|33595.9|33592.3|33593.4|33589.8|33595.9|33592.3|33592.9|33589.3|2
1650890430000|2022-04-25 12:40:30|33594.4|33590.8|33607.4|33603.8|33608.9|33605.3|33594.4|33590.8|31
1650890440000|2022-04-25 12:40:40|33608.4|33604.8|33608.9|33605.3|33609.9|33606.3|33606.4|33602.8|27
1650890450000|2022-04-25 12:40:50|33608.4|33604.8|33603.9|33600.3|33608.4|33604.8|33602.9|33599.3|9
1650890460000|2022-04-25 12:41:00|33603.4|33599.8|33603.9|33600.3|33604.9|33601.3|33600.9|33597.3|18
1650890470000|2022-04-25 12:41:10|33604.4|33600.8|33603.4|33599.8|33604.9|33601.3|33603.4|33599.8|6
1650890480000|2022-04-25 12:41:20|33603.9|33600.3|33606.4|33602.8|33606.4|33602.8|33603.4|33599.8|7
1650890490000|2022-04-25 12:41:30|33605.9|33602.3|33601.4|33597.8|33606.4|33602.8|33601.4|33597.8|6
1650890500000|2022-04-25 12:41:40|33601.9|33598.3|33604.9|33601.3|33605.9|33602.3|33601.9|33598.3|4
1650890510000|2022-04-25 12:41:50|33605.4|33601.8|33618.9|33615.3|33618.9|33615.3|33605.4|33601.8|33
1650890520000|2022-04-25 12:42:00|33619.9|33616.3|33623.9|33620.3|33624.9|33621.3|33619.9|33616.3|62
1650890530000|2022-04-25 12:42:10|33623.4|33619.8|33615.9|33612.3|33623.4|33619.8|33615.9|33612.3|10
1650890540000|2022-04-25 12:42:20|33616.4|33612.8|33613.9|33610.3|33616.9|33613.3|33612.4|33608.8|6
1650890550000|2022-04-25 12:42:30|33614.4|33610.8|33617.4|33613.8|33619.4|33615.8|33614.4|33610.8|7
1650890560000|2022-04-25 12:42:40|33616.9|33613.3|33624.4|33620.8|33624.4|33620.8|33616.4|33612.8|6
1650890570000|2022-04-25 12:42:50|33624.9|33621.3|33620.9|33617.3|33628.9|33625.3|33620.4|33616.8|16
1650890580000|2022-04-25 12:43:00|33620.4|33616.8|33620.4|33616.8|33621.9|33618.3|33618.4|33614.8|7
1650890590000|2022-04-25 12:43:10|33620.9|33617.3|33626.9|33623.3|33628.4|33624.8|33620.9|33617.3|6
1650890600000|2022-04-25 12:43:20|33626.4|33622.8|33630.4|33626.8|33633.4|33629.8|33625.9|33622.3|17
1650890610000|2022-04-25 12:43:30|33630.9|33627.3|33630.4|33626.8|33631.4|33627.8|33628.4|33624.8|6
1650890620000|2022-04-25 12:43:40|33629.9|33626.3|33625.9|33622.3|33633.4|33629.8|33624.4|33620.8|17
1650890630000|2022-04-25 12:43:50|33626.4|33622.8|33631.4|33627.8|33631.4|33627.8|33620.4|33616.8|15
1650890640000|2022-04-25 12:44:00|33631.9|33628.3|33630.4|33626.8|33632.9|33629.3|33626.9|33623.3|9
1650890650000|2022-04-25 12:44:10|33629.9|33626.3|33633.4|33629.8|33633.4|33629.8|33628.9|33625.3|5
1650890660000|2022-04-25 12:44:20|33633.9|33630.3|33626.9|33623.3|33636.4|33632.8|33625.4|33621.8|25
1650890670000|2022-04-25 12:44:30|33626.4|33622.8|33623.9|33620.3|33627.4|33623.8|33623.4|33619.8|37
1650890680000|2022-04-25 12:44:40|33624.9|33621.3|33625.4|33621.8|33626.9|33623.3|33622.4|33618.8|121
1650890690000|2022-04-25 12:44:50|33624.9|33621.3|33623.4|33619.8|33625.4|33621.8|33623.4|33619.8|20
1650890700000|2022-04-25 12:45:00|33623.9|33620.3|33623.4|33619.8|33630.9|33627.3|33623.4|33619.8|52
1650890710000|2022-04-25 12:45:10|33622.9|33619.3|33623.9|33620.3|33624.9|33621.3|33622.4|33618.8|8
1650890720000|2022-04-25 12:45:20|33624.4|33620.8|33623.9|33620.3|33626.4|33622.8|33622.9|33619.3|6
1650890730000|2022-04-25 12:45:30|33624.4|33620.8|33627.9|33624.3|33629.9|33626.3|33623.9|33620.3|14
1650890740000|2022-04-25 12:45:40|33627.4|33623.8|33619.9|33616.3|33629.9|33626.3|33618.9|33615.3|8
1650890750000|2022-04-25 12:45:50|33620.4|33616.8|33630.4|33626.8|33630.9|33627.3|33620.4|33616.8|12
1650890760000|2022-04-25 12:46:00|33629.9|33626.3|33627.4|33623.8|33629.9|33626.3|33626.4|33622.8|10
1650890770000|2022-04-25 12:46:10|33627.9|33624.3|33626.4|33622.8|33628.4|33624.8|33625.4|33621.8|6
1650890780000|2022-04-25 12:46:20|33625.4|33621.8|33634.4|33630.8|33637.4|33633.8|33625.4|33621.8|36
1650890790000|2022-04-25 12:46:30|33633.9|33630.3|33630.4|33626.8|33633.9|33630.3|33630.4|33626.8|6
1650890800000|2022-04-25 12:46:40|33630.9|33627.3|33631.9|33628.3|33634.4|33630.8|33628.4|33624.8|8
1650890810000|2022-04-25 12:46:50|33632.4|33628.8|33632.9|33629.3|33638.9|33635.3|33631.9|33628.3|13
1650890820000|2022-04-25 12:47:00|33629.4|33625.8|33621.9|33618.3|33629.4|33625.8|33618.9|33615.3|39
1650890830000|2022-04-25 12:47:10|33622.4|33618.8|33623.4|33619.8|33623.4|33619.8|33621.4|33617.8|27
1650890840000|2022-04-25 12:47:20|33621.4|33617.8|33620.4|33616.8|33621.4|33617.8|33619.4|33615.8|12
1650890850000|2022-04-25 12:47:30|33622.4|33618.8|33625.9|33622.3|33625.9|33622.3|33621.4|33617.8|19
1650890860000|2022-04-25 12:47:40|33626.4|33622.8|33629.9|33626.3|33630.9|33627.3|33624.9|33621.3|9
1650890870000|2022-04-25 12:47:50|33630.4|33626.8|33633.9|33630.3|33634.4|33630.8|33627.4|33623.8|6
1650890880000|2022-04-25 12:48:00|33634.4|33630.8|33635.4|33631.8|33637.9|33634.3|33634.4|33630.8|6
1650890890000|2022-04-25 12:48:10|33635.9|33632.3|33641.9|33638.3|33642.9|33639.3|33634.9|33631.3|18
1650890900000|2022-04-25 12:48:20|33641.4|33637.8|33644.9|33641.3|33646.9|33643.3|33641.4|33637.8|34
1650890910000|2022-04-25 12:48:30|33645.4|33641.8|33648.9|33645.3|33649.4|33645.8|33642.9|33639.3|30
1650890920000|2022-04-25 12:48:40|33648.4|33644.8|33649.4|33645.8|33651.4|33647.8|33646.9|33643.3|18
1650890930000|2022-04-25 12:48:50|33649.9|33646.3|33652.4|33648.8|33652.4|33648.8|33649.9|33646.3|3
1650890940000|2022-04-25 12:49:00|33651.9|33648.3|33652.4|33648.8|33654.4|33650.8|33650.4|33646.8|22
1650890950000|2022-04-25 12:49:10|33652.9|33649.3|33655.9|33652.3|33655.9|33652.3|33652.4|33648.8|9
1650890960000|2022-04-25 12:49:20|33656.9|33653.3|33654.9|33651.3|33661.4|33657.8|33654.9|33651.3|30
1650890970000|2022-04-25 12:49:30|33654.4|33650.8|33652.4|33648.8|33655.4|33651.8|33648.4|33644.8|20
1650890980000|2022-04-25 12:49:40|33651.9|33648.3|33659.4|33655.8|33659.4|33655.8|33648.9|33645.3|30
1650890990000|2022-04-25 12:49:50|33659.9|33656.3|33661.4|33657.8|33661.9|33658.3|33658.9|33655.3|28
1650891000000|2022-04-25 12:50:00|33660.9|33657.3|33659.4|33655.8|33665.9|33662.3|33657.9|33654.3|49
1650891010000|2022-04-25 12:50:10|33658.9|33655.3|33659.4|33655.8|33664.4|33660.8|33658.9|33655.3|46
1650891020000|2022-04-25 12:50:20|33659.9|33656.3|33659.4|33655.8|33659.9|33656.3|33656.4|33652.8|34
1650891030000|2022-04-25 12:50:30|33658.9|33655.3|33658.4|33654.8|33661.9|33658.3|33657.9|33654.3|13
1650891040000|2022-04-25 12:50:40|33658.9|33655.3|33659.4|33655.8|33660.4|33656.8|33656.4|33652.8|17
1650891050000|2022-04-25 12:50:50|33658.9|33655.3|33661.9|33658.3|33662.4|33658.8|33658.9|33655.3|6
1650891060000|2022-04-25 12:51:00|33658.4|33654.8|33657.4|33653.8|33658.4|33654.8|33655.4|33651.8|20
1650891070000|2022-04-25 12:51:10|33655.9|33652.3|33662.9|33659.3|33663.4|33659.8|33655.9|33652.3|19
1650891080000|2022-04-25 12:51:20|33662.4|33658.8|33657.9|33654.3|33662.9|33659.3|33657.9|33654.3|11
1650891090000|2022-04-25 12:51:30|33658.9|33655.3|33654.9|33651.3|33662.9|33659.3|33654.9|33651.3|36
1650891100000|2022-04-25 12:51:40|33655.4|33651.8|33656.4|33652.8|33658.4|33654.8|33649.9|33646.3|39
1650891110000|2022-04-25 12:51:50|33658.4|33654.8|33652.4|33648.8|33658.4|33654.8|33651.4|33647.8|27
1650891120000|2022-04-25 12:52:00|33652.9|33649.3|33658.4|33654.8|33658.9|33655.3|33652.9|33649.3|20
1650891130000|2022-04-25 12:52:10|33658.9|33655.3|33657.4|33653.8|33661.4|33657.8|33655.9|33652.3|12
1650891140000|2022-04-25 12:52:20|33657.9|33654.3|33657.9|33654.3|33659.4|33655.8|33656.9|33653.3|1
1650891150000|2022-04-25 12:52:30|33658.4|33654.8|33655.9|33652.3|33659.4|33655.8|33655.9|33652.3|11
1650891160000|2022-04-25 12:52:40|33656.4|33652.8|33660.9|33657.3|33660.9|33657.3|33656.4|33652.8|6
1650891170000|2022-04-25 12:52:50|33661.4|33657.8|33659.4|33655.8|33661.4|33657.8|33659.4|33655.8|2
1650891180000|2022-04-25 12:53:00|33658.9|33655.3|33651.4|33647.8|33658.9|33655.3|33649.9|33646.3|12
1650891190000|2022-04-25 12:53:10|33650.4|33646.8|33651.4|33647.8|33652.4|33648.8|33648.4|33644.8|13
1650891200000|2022-04-25 12:53:20|33651.9|33648.3|33652.4|33648.8|33653.9|33650.3|33651.4|33647.8|5
1650891210000|2022-04-25 12:53:30|33652.9|33649.3|33653.9|33650.3|33656.4|33652.8|33652.9|33649.3|7
1650891220000|2022-04-25 12:53:40|33653.4|33649.8|33649.4|33645.8|33653.9|33650.3|33649.4|33645.8|2
1650891230000|2022-04-25 12:53:50|33648.9|33645.3|33650.4|33646.8|33650.9|33647.3|33647.4|33643.8|11
1650891240000|2022-04-25 12:54:00|33649.9|33646.3|33650.4|33646.8|33651.4|33647.8|33649.4|33645.8|11
1650891250000|2022-04-25 12:54:10|33649.9|33646.3|33649.4|33645.8|33650.4|33646.8|33648.4|33644.8|3
1650891260000|2022-04-25 12:54:20|33649.9|33646.3|33654.9|33651.3|33654.9|33651.3|33649.9|33646.3|15
1650891270000|2022-04-25 12:54:30|33655.4|33651.8|33655.4|33651.8|33656.9|33653.3|33653.9|33650.3|18
1650891280000|2022-04-25 12:54:40|33655.9|33652.3|33657.9|33654.3|33658.9|33655.3|33654.4|33650.8|10
1650891290000|2022-04-25 12:54:50|33658.4|33654.8|33655.4|33651.8|33658.4|33654.8|33654.9|33651.3|19
1650891300000|2022-04-25 12:55:00|33655.9|33652.3|33670.4|33666.8|33670.4|33666.8|33655.9|33652.3|95
1650891310000|2022-04-25 12:55:10|33670.9|33667.3|33676.9|33673.3|33676.9|33673.3|33669.9|33666.3|94
1650891320000|2022-04-25 12:55:20|33676.4|33672.8|33670.4|33666.8|33676.4|33672.8|33665.9|33662.3|31
1650891330000|2022-04-25 12:55:30|33669.9|33666.3|33678.4|33674.8|33678.9|33675.3|33669.4|33665.8|59
1650891340000|2022-04-25 12:55:40|33677.4|33673.8|33677.9|33674.3|33681.4|33677.8|33676.9|33673.3|28
1650891350000|2022-04-25 12:55:50|33677.4|33673.8|33679.9|33676.3|33681.9|33678.3|33677.4|33673.8|28
1650891360000|2022-04-25 12:56:00|33679.4|33675.8|33685.9|33682.3|33685.9|33682.3|33678.4|33674.8|25
1650891370000|2022-04-25 12:56:10|33686.4|33682.8|33685.9|33682.3|33689.9|33686.3|33685.9|33682.3|74
1650891380000|2022-04-25 12:56:20|33684.9|33681.3|33681.9|33678.3|33684.9|33681.3|33681.9|33678.3|66
1650891390000|2022-04-25 12:56:30|33682.4|33678.8|33680.4|33676.8|33682.9|33679.3|33679.9|33676.3|10
1650891400000|2022-04-25 12:56:40|33679.9|33676.3|33683.9|33680.3|33683.9|33680.3|33676.9|33673.3|18
1650891410000|2022-04-25 12:56:50|33685.4|33681.8|33690.4|33686.8|33690.9|33687.3|33680.4|33676.8|97
1650891420000|2022-04-25 12:57:00|33690.9|33687.3|33692.9|33689.3|33700.4|33696.8|33690.4|33686.8|60
1650891430000|2022-04-25 12:57:10|33692.4|33688.8|33693.9|33690.3|33695.4|33691.8|33689.4|33685.8|19
1650891440000|2022-04-25 12:57:20|33691.4|33687.8|33686.4|33682.8|33691.4|33687.8|33685.9|33682.3|42
1650891450000|2022-04-25 12:57:30|33686.9|33683.3|33687.9|33684.3|33689.4|33685.8|33686.4|33682.8|3
1650891460000|2022-04-25 12:57:40|33687.4|33683.8|33689.4|33685.8|33690.4|33686.8|33684.4|33680.8|18
1650891470000|2022-04-25 12:57:50|33688.9|33685.3|33690.9|33687.3|33692.9|33689.3|33688.9|33685.3|10
1650891480000|2022-04-25 12:58:00|33688.4|33684.8|33690.9|33687.3|33691.4|33687.8|33688.4|33684.8|3
1650891490000|2022-04-25 12:58:10|33691.4|33687.8|33692.9|33689.3|33694.4|33690.8|33691.4|33687.8|30
1650891500000|2022-04-25 12:58:20|33693.4|33689.8|33703.4|33699.8|33703.4|33699.8|33693.4|33689.8|12
1650891510000|2022-04-25 12:58:30|33702.9|33699.3|33698.9|33695.3|33702.9|33699.3|33697.4|33693.8|13
1650891520000|2022-04-25 12:58:40|33699.4|33695.8|33698.9|33695.3|33702.9|33699.3|33696.4|33692.8|6
1650891530000|2022-04-25 12:58:50|33699.9|33696.3|33699.9|33696.3|33699.9|33696.3|33698.4|33694.8|3
1650891540000|2022-04-25 12:59:00|33700.4|33696.8|33703.9|33700.3|33704.4|33700.8|33700.4|33696.8|5
1650891550000|2022-04-25 12:59:10|33704.4|33700.8|33709.4|33705.8|33711.4|33707.8|33704.4|33700.8|44
1650891560000|2022-04-25 12:59:20|33709.9|33706.3|33713.9|33710.3|33718.4|33714.8|33709.9|33706.3|66
1650891570000|2022-04-25 12:59:30|33715.4|33711.8|33714.9|33711.3|33715.9|33712.3|33710.9|33707.3|25
1650891580000|2022-04-25 12:59:40|33715.4|33711.8|33713.9|33710.3|33715.4|33711.8|33710.4|33706.8|21
1650891590000|2022-04-25 12:59:50|33713.4|33709.8|33712.9|33709.3|33715.4|33711.8|33710.9|33707.3|39
1650891600000|2022-04-25 13:00:00|33713.4|33709.8|33708.9|33705.3|33715.4|33711.8|33706.9|33703.3|23
1650891610000|2022-04-25 13:00:10|33710.9|33707.3|33709.4|33705.8|33715.9|33712.3|33708.9|33705.3|24
1650891620000|2022-04-25 13:00:20|33708.9|33705.3|33708.4|33704.8|33710.9|33707.3|33707.4|33703.8|32
1650891630000|2022-04-25 13:00:30|33707.9|33704.3|33707.4|33703.8|33710.4|33706.8|33705.4|33701.8|17
1650891640000|2022-04-25 13:00:40|33706.9|33703.3|33705.4|33701.8|33706.9|33703.3|33703.4|33699.8|26
1650891650000|2022-04-25 13:00:50|33704.9|33701.3|33702.4|33698.8|33706.4|33702.8|33701.4|33697.8|20
1650891660000|2022-04-25 13:01:00|33702.9|33699.3|33698.9|33695.3|33704.9|33701.3|33698.9|33695.3|13
1650891670000|2022-04-25 13:01:10|33697.9|33694.3|33691.4|33687.8|33697.9|33694.3|33690.4|33686.8|41
1650891680000|2022-04-25 13:01:20|33690.9|33687.3|33695.9|33692.3|33695.9|33692.3|33690.9|33687.3|31
1650891690000|2022-04-25 13:01:30|33694.4|33690.8|33694.4|33690.8|33696.9|33693.3|33694.4|33690.8|15
1650891700000|2022-04-25 13:01:40|33694.9|33691.3|33692.9|33689.3|33697.4|33693.8|33692.4|33688.8|11
1650891710000|2022-04-25 13:01:50|33692.4|33688.8|33692.9|33689.3|33697.9|33694.3|33691.9|33688.3|39
1650891720000|2022-04-25 13:02:00|33693.4|33689.8|33700.9|33697.3|33704.9|33701.3|33692.9|33689.3|41
1650891730000|2022-04-25 13:02:10|33700.4|33696.8|33699.4|33695.8|33705.9|33702.3|33699.4|33695.8|97
1650891740000|2022-04-25 13:02:20|33700.9|33697.3|33701.9|33698.3|33702.4|33698.8|33700.9|33697.3|11
1650891750000|2022-04-25 13:02:30|33702.4|33698.8|33698.4|33694.8|33704.4|33700.8|33697.9|33694.3|26
1650891760000|2022-04-25 13:02:40|33697.9|33694.3|33699.9|33696.3|33701.9|33698.3|33697.4|33693.8|8
1650891770000|2022-04-25 13:02:50|33700.4|33696.8|33693.4|33689.8|33701.4|33697.8|33693.4|33689.8|25
1650891780000|2022-04-25 13:03:00|33692.9|33689.3|33692.9|33689.3|33695.9|33692.3|33691.9|33688.3|20
1650891790000|2022-04-25 13:03:10|33693.4|33689.8|33699.9|33696.3|33703.4|33699.8|33692.4|33688.8|22
1650891800000|2022-04-25 13:03:20|33700.4|33696.8|33701.4|33697.8|33703.9|33700.3|33700.4|33696.8|7
1650891810000|2022-04-25 13:03:30|33700.9|33697.3|33697.9|33694.3|33701.4|33697.8|33695.9|33692.3|5
1650891820000|2022-04-25 13:03:40|33698.9|33695.3|33695.4|33691.8|33698.9|33695.3|33694.4|33690.8|14
1650891830000|2022-04-25 13:03:50|33694.9|33691.3|33691.4|33687.8|33694.9|33691.3|33690.9|33687.3|22
1650891840000|2022-04-25 13:04:00|33691.9|33688.3|33693.4|33689.8|33698.4|33694.8|33691.4|33687.8|14
1650891850000|2022-04-25 13:04:10|33692.9|33689.3|33692.4|33688.8|33692.9|33689.3|33688.9|33685.3|11
1650891860000|2022-04-25 13:04:20|33691.9|33688.3|33694.9|33691.3|33695.4|33691.8|33689.4|33685.8|39
1650891870000|2022-04-25 13:04:30|33694.4|33690.8|33690.4|33686.8|33694.9|33691.3|33689.9|33686.3|11
1650891880000|2022-04-25 13:04:40|33690.9|33687.3|33687.9|33684.3|33690.9|33687.3|33687.9|33684.3|14
1650891890000|2022-04-25 13:04:50|33687.4|33683.8|33681.9|33678.3|33687.4|33683.8|33681.9|33678.3|28
1650891900000|2022-04-25 13:05:00|33682.4|33678.8|33680.9|33677.3|33683.4|33679.8|33680.9|33677.3|20
1650891910000|2022-04-25 13:05:10|33680.4|33676.8|33674.9|33671.3|33680.4|33676.8|33670.9|33667.3|67
1650891920000|2022-04-25 13:05:20|33673.9|33670.3|33670.9|33667.3|33674.4|33670.8|33670.9|33667.3|27
1650891930000|2022-04-25 13:05:30|33669.9|33666.3|33669.9|33666.3|33672.4|33668.8|33668.4|33664.8|31
1650891940000|2022-04-25 13:05:40|33667.9|33664.3|33664.4|33660.8|33667.9|33664.3|33663.4|33659.8|18
1650891950000|2022-04-25 13:05:50|33664.9|33661.3|33662.4|33658.8|33664.9|33661.3|33661.9|33658.3|23
1650891960000|2022-04-25 13:06:00|33661.9|33658.3|33657.9|33654.3|33662.9|33659.3|33657.9|33654.3|11
1650891970000|2022-04-25 13:06:10|33657.4|33653.8|33665.9|33662.3|33666.4|33662.8|33656.9|33653.3|34
1650891980000|2022-04-25 13:06:20|33666.4|33662.8|33668.9|33665.3|33668.9|33665.3|33665.4|33661.8|25
1650891990000|2022-04-25 13:06:30|33668.4|33664.8|33668.4|33664.8|33668.9|33665.3|33665.9|33662.3|16
1650892000000|2022-04-25 13:06:40|33668.9|33665.3|33667.4|33663.8|33669.4|33665.8|33667.4|33663.8|15
1650892010000|2022-04-25 13:06:50|33666.4|33662.8|33669.4|33665.8|33669.9|33666.3|33666.4|33662.8|12
1650892020000|2022-04-25 13:07:00|33671.4|33667.8|33670.9|33667.3|33672.4|33668.8|33668.9|33665.3|18
1650892030000|2022-04-25 13:07:10|33670.4|33666.8|33671.9|33668.3|33671.9|33668.3|33665.9|33662.3|69
1650892040000|2022-04-25 13:07:20|33672.4|33668.8|33672.4|33668.8|33673.4|33669.8|33669.4|33665.8|7
1650892050000|2022-04-25 13:07:30|33672.9|33669.3|33670.4|33666.8|33672.9|33669.3|33668.9|33665.3|21
1650892060000|2022-04-25 13:07:40|33669.9|33666.3|33663.4|33659.8|33669.9|33666.3|33663.4|33659.8|12
1650892070000|2022-04-25 13:07:50|33662.9|33659.3|33663.9|33660.3|33664.4|33660.8|33661.9|33658.3|13
1650892080000|2022-04-25 13:08:00|33664.4|33660.8|33668.4|33664.8|33669.4|33665.8|33663.9|33660.3|12
1650892090000|2022-04-25 13:08:10|33668.9|33665.3|33668.4|33664.8|33670.4|33666.8|33666.4|33662.8|9
1650892100000|2022-04-25 13:08:20|33667.9|33664.3|33666.4|33662.8|33668.9|33665.3|33664.9|33661.3|14
1650892110000|2022-04-25 13:08:30|33666.9|33663.3|33669.4|33665.8|33669.9|33666.3|33665.4|33661.8|17
1650892120000|2022-04-25 13:08:40|33669.9|33666.3|33667.9|33664.3|33669.9|33666.3|33666.9|33663.3|30
1650892130000|2022-04-25 13:08:50|33668.4|33664.8|33673.4|33669.8|33674.9|33671.3|33668.4|33664.8|18
1650892140000|2022-04-25 13:09:00|33673.9|33670.3|33671.9|33668.3|33673.9|33670.3|33667.9|33664.3|4
1650892150000|2022-04-25 13:09:10|33673.4|33669.8|33676.9|33673.3|33676.9|33673.3|33673.4|33669.8|16
1650892160000|2022-04-25 13:09:20|33676.4|33672.8|33671.9|33668.3|33677.9|33674.3|33670.9|33667.3|21
1650892170000|2022-04-25 13:09:30|33672.4|33668.8|33670.9|33667.3|33672.4|33668.8|33668.4|33664.8|4
1650892180000|2022-04-25 13:09:40|33671.4|33667.8|33676.4|33672.8|33676.4|33672.8|33669.4|33665.8|24
1650892190000|2022-04-25 13:09:50|33675.9|33672.3|33677.9|33674.3|33677.9|33674.3|33675.9|33672.3|20
1650892200000|2022-04-25 13:10:00|33678.4|33674.8|33685.4|33681.8|33685.4|33681.8|33677.9|33674.3|46
1650892210000|2022-04-25 13:10:10|33685.9|33682.3|33683.4|33679.8|33687.4|33683.8|33683.4|33679.8|13
1650892220000|2022-04-25 13:10:20|33681.4|33677.8|33680.9|33677.3|33681.9|33678.3|33677.4|33673.8|18
1650892230000|2022-04-25 13:10:30|33680.4|33676.8|33676.9|33673.3|33680.4|33676.8|33673.9|33670.3|17
1650892240000|2022-04-25 13:10:40|33676.4|33672.8|33676.4|33672.8|33676.9|33673.3|33675.9|33672.3|2
1650892250000|2022-04-25 13:10:50|33675.9|33672.3|33678.9|33675.3|33680.9|33677.3|33675.9|33672.3|17
1650892260000|2022-04-25 13:11:00|33679.4|33675.8|33677.4|33673.8|33680.4|33676.8|33677.4|33673.8|13
1650892270000|2022-04-25 13:11:10|33676.9|33673.3|33672.9|33669.3|33679.9|33676.3|33670.4|33666.8|21
1650892280000|2022-04-25 13:11:20|33673.4|33669.8|33680.9|33677.3|33680.9|33677.3|33672.4|33668.8|37
1650892290000|2022-04-25 13:11:30|33681.9|33678.3|33683.9|33680.3|33683.9|33680.3|33680.9|33677.3|16
1650892300000|2022-04-25 13:11:40|33680.9|33677.3|33681.9|33678.3|33683.9|33680.3|33680.9|33677.3|15
1650892310000|2022-04-25 13:11:50|33681.4|33677.8|33683.9|33680.3|33683.9|33680.3|33679.9|33676.3|11
1650892320000|2022-04-25 13:12:00|33683.4|33679.8|33687.4|33683.8|33689.4|33685.8|33683.4|33679.8|27
1650892330000|2022-04-25 13:12:10|33687.9|33684.3|33683.9|33680.3|33689.4|33685.8|33683.9|33680.3|9
1650892340000|2022-04-25 13:12:20|33682.9|33679.3|33681.9|33678.3|33683.4|33679.8|33680.9|33677.3|9
1650892350000|2022-04-25 13:12:30|33682.4|33678.8|33685.9|33682.3|33686.4|33682.8|33682.4|33678.8|10
1650892360000|2022-04-25 13:12:40|33685.4|33681.8|33691.9|33688.3|33691.9|33688.3|33685.4|33681.8|16
1650892370000|2022-04-25 13:12:50|33692.9|33689.3|33692.4|33688.8|33694.4|33690.8|33691.9|33688.3|12
1650892380000|2022-04-25 13:13:00|33691.4|33687.8|33695.4|33691.8|33695.9|33692.3|33691.4|33687.8|15
1650892390000|2022-04-25 13:13:10|33695.9|33692.3|33691.4|33687.8|33696.4|33692.8|33691.4|33687.8|12
1650892400000|2022-04-25 13:13:20|33691.9|33688.3|33695.4|33691.8|33697.4|33693.8|33691.9|33688.3|15
1650892410000|2022-04-25 13:13:30|33694.9|33691.3|33695.9|33692.3|33696.4|33692.8|33692.9|33689.3|5
1650892420000|2022-04-25 13:13:40|33694.9|33691.3|33701.4|33697.8|33701.4|33697.8|33694.9|33691.3|20
1650892430000|2022-04-25 13:13:50|33700.9|33697.3|33703.9|33700.3|33706.9|33703.3|33700.4|33696.8|18
1650892440000|2022-04-25 13:14:00|33703.4|33699.8|33705.4|33701.8|33705.4|33701.8|33700.9|33697.3|34
1650892450000|2022-04-25 13:14:10|33704.9|33701.3|33703.9|33700.3|33705.4|33701.8|33699.9|33696.3|11
1650892460000|2022-04-25 13:14:20|33704.4|33700.8|33703.9|33700.3|33704.9|33701.3|33700.4|33696.8|45
1650892470000|2022-04-25 13:14:30|33703.4|33699.8|33702.9|33699.3|33703.9|33700.3|33700.9|33697.3|17
1650892480000|2022-04-25 13:14:40|33703.4|33699.8|33706.9|33703.3|33707.4|33703.8|33703.4|33699.8|12
1650892490000|2022-04-25 13:14:50|33704.9|33701.3|33708.4|33704.8|33708.9|33705.3|33704.9|33701.3|23
1650892500000|2022-04-25 13:15:00|33707.9|33704.3|33714.9|33711.3|33717.9|33714.3|33706.4|33702.8|112
1650892510000|2022-04-25 13:15:10|33715.9|33712.3|33727.4|33723.8|33727.4|33723.8|33715.9|33712.3|145
1650892520000|2022-04-25 13:15:20|33726.9|33723.3|33723.9|33720.3|33726.9|33723.3|33717.4|33713.8|84
1650892530000|2022-04-25 13:15:30|33723.4|33719.8|33730.4|33726.8|33730.9|33727.3|33721.9|33718.3|54
1650892540000|2022-04-25 13:15:40|33729.4|33725.8|33733.9|33730.3|33733.9|33730.3|33726.9|33723.3|73
1650892550000|2022-04-25 13:15:50|33734.4|33730.8|33735.9|33732.3|33737.9|33734.3|33731.9|33728.3|43
1650892560000|2022-04-25 13:16:00|33735.4|33731.8|33730.9|33727.3|33735.4|33731.8|33730.9|33727.3|32
1650892570000|2022-04-25 13:16:10|33732.9|33729.3|33727.4|33723.8|33735.4|33731.8|33727.4|33723.8|47
1650892580000|2022-04-25 13:16:20|33726.9|33723.3|33720.9|33717.3|33727.9|33724.3|33717.9|33714.3|42
1650892590000|2022-04-25 13:16:30|33720.4|33716.8|33724.4|33720.8|33724.4|33720.8|33719.4|33715.8|16
1650892600000|2022-04-25 13:16:40|33723.9|33720.3|33721.4|33717.8|33728.9|33725.3|33721.4|33717.8|7
1650892610000|2022-04-25 13:16:50|33721.9|33718.3|33715.9|33712.3|33722.4|33718.8|33715.4|33711.8|29
1650892620000|2022-04-25 13:17:00|33715.4|33711.8|33710.9|33707.3|33715.4|33711.8|33709.9|33706.3|38
1650892630000|2022-04-25 13:17:10|33711.4|33707.8|33715.9|33712.3|33715.9|33712.3|33711.4|33707.8|19
1650892640000|2022-04-25 13:17:20|33716.4|33712.8|33713.9|33710.3|33716.4|33712.8|33713.4|33709.8|7
1650892650000|2022-04-25 13:17:30|33714.4|33710.8|33712.9|33709.3|33715.9|33712.3|33712.9|33709.3|14
1650892660000|2022-04-25 13:17:40|33710.9|33707.3|33706.9|33703.3|33710.9|33707.3|33706.9|33703.3|24
1650892670000|2022-04-25 13:17:50|33706.4|33702.8|33703.4|33699.8|33706.4|33702.8|33697.9|33694.3|50
1650892680000|2022-04-25 13:18:00|33704.4|33700.8|33701.9|33698.3|33704.4|33700.8|33698.9|33695.3|18
1650892690000|2022-04-25 13:18:10|33701.4|33697.8|33701.4|33697.8|33702.9|33699.3|33700.4|33696.8|19
1650892700000|2022-04-25 13:18:20|33701.9|33698.3|33701.4|33697.8|33703.9|33700.3|33699.4|33695.8|21
1650892710000|2022-04-25 13:18:30|33701.9|33698.3|33702.9|33699.3|33702.9|33699.3|33700.4|33696.8|15
1650892720000|2022-04-25 13:18:40|33702.4|33698.8|33701.9|33698.3|33703.9|33700.3|33701.4|33697.8|14
1650892730000|2022-04-25 13:18:50|33701.4|33697.8|33702.9|33699.3|33706.4|33702.8|33701.4|33697.8|18
1650892740000|2022-04-25 13:19:00|33702.4|33698.8|33705.9|33702.3|33705.9|33702.3|33699.9|33696.3|30
1650892750000|2022-04-25 13:19:10|33706.4|33702.8|33702.4|33698.8|33706.9|33703.3|33701.4|33697.8|32
1650892760000|2022-04-25 13:19:20|33702.9|33699.3|33701.9|33698.3|33706.9|33703.3|33700.9|33697.3|27
1650892770000|2022-04-25 13:19:30|33702.4|33698.8|33704.4|33700.8|33706.9|33703.3|33700.9|33697.3|16
1650892780000|2022-04-25 13:19:40|33704.9|33701.3|33708.4|33704.8|33708.9|33705.3|33703.9|33700.3|16
1650892790000|2022-04-25 13:19:50|33708.9|33705.3|33710.4|33706.8|33712.9|33709.3|33707.4|33703.8|44
1650892800000|2022-04-25 13:20:00|33710.9|33707.3|33716.9|33713.3|33716.9|33713.3|33710.9|33707.3|19
1650892810000|2022-04-25 13:20:10|33717.4|33713.8|33718.9|33715.3|33721.4|33717.8|33716.4|33712.8|20
1650892820000|2022-04-25 13:20:20|33719.4|33715.8|33720.4|33716.8|33722.4|33718.8|33718.9|33715.3|19
1650892830000|2022-04-25 13:20:30|33720.9|33717.3|33723.4|33719.8|33723.4|33719.8|33720.4|33716.8|13
1650892840000|2022-04-25 13:20:40|33723.9|33720.3|33727.4|33723.8|33729.4|33725.8|33723.4|33719.8|10
1650892850000|2022-04-25 13:20:50|33726.4|33722.8|33726.9|33723.3|33727.9|33724.3|33726.4|33722.8|28
1650892860000|2022-04-25 13:21:00|33727.9|33724.3|33727.9|33724.3|33727.9|33724.3|33724.4|33720.8|41
1650892870000|2022-04-25 13:21:10|33726.4|33722.8|33719.9|33716.3|33726.4|33722.8|33719.4|33715.8|35
1650892880000|2022-04-25 13:21:20|33719.4|33715.8|33716.4|33712.8|33719.4|33715.8|33709.4|33705.8|112
1650892890000|2022-04-25 13:21:30|33716.9|33713.3|33720.9|33717.3|33721.4|33717.8|33714.9|33711.3|20
1650892900000|2022-04-25 13:21:40|33721.4|33717.8|33722.9|33719.3|33723.9|33720.3|33717.9|33714.3|33
1650892910000|2022-04-25 13:21:50|33723.4|33719.8|33715.9|33712.3|33723.4|33719.8|33715.4|33711.8|34
1650892920000|2022-04-25 13:22:00|33715.4|33711.8|33711.9|33708.3|33715.4|33711.8|33710.4|33706.8|26
1650892930000|2022-04-25 13:22:10|33712.4|33708.8|33709.9|33706.3|33712.9|33709.3|33707.9|33704.3|54
1650892940000|2022-04-25 13:22:20|33707.9|33704.3|33707.9|33704.3|33711.4|33707.8|33705.4|33701.8|33
1650892950000|2022-04-25 13:22:30|33705.4|33701.8|33708.4|33704.8|33709.4|33705.8|33704.9|33701.3|25
1650892960000|2022-04-25 13:22:40|33708.9|33705.3|33707.4|33703.8|33711.4|33707.8|33706.9|33703.3|6
1650892970000|2022-04-25 13:22:50|33707.9|33704.3|33709.4|33705.8|33709.4|33705.8|33705.4|33701.8|5
1650892980000|2022-04-25 13:23:00|33708.9|33705.3|33704.4|33700.8|33708.9|33705.3|33700.9|33697.3|11
1650892990000|2022-04-25 13:23:10|33704.9|33701.3|33707.9|33704.3|33710.4|33706.8|33704.9|33701.3|5
1650893000000|2022-04-25 13:23:20|33705.4|33701.8|33706.4|33702.8|33707.4|33703.8|33704.4|33700.8|4
1650893010000|2022-04-25 13:23:30|33705.9|33702.3|33697.9|33694.3|33706.4|33702.8|33697.9|33694.3|14
1650893020000|2022-04-25 13:23:40|33698.4|33694.8|33690.4|33686.8|33698.4|33694.8|33690.4|33686.8|39
1650893030000|2022-04-25 13:23:50|33689.4|33685.8|33684.4|33680.8|33690.4|33686.8|33681.4|33677.8|52
1650893040000|2022-04-25 13:24:00|33684.9|33681.3|33682.9|33679.3|33685.9|33682.3|33682.4|33678.8|21
1650893050000|2022-04-25 13:24:10|33682.4|33678.8|33681.9|33678.3|33683.4|33679.8|33681.9|33678.3|7
1650893060000|2022-04-25 13:24:20|33680.9|33677.3|33677.9|33674.3|33683.9|33680.3|33677.4|33673.8|33
1650893070000|2022-04-25 13:24:30|33677.4|33673.8|33677.4|33673.8|33680.9|33677.3|33677.4|33673.8|31
1650893080000|2022-04-25 13:24:40|33677.9|33674.3|33677.9|33674.3|33681.4|33677.8|33677.4|33673.8|8
1650893090000|2022-04-25 13:24:50|33678.4|33674.8|33672.4|33668.8|33679.9|33676.3|33672.4|33668.8|36
1650893100000|2022-04-25 13:25:00|33672.9|33669.3|33666.9|33663.3|33672.9|33669.3|33663.4|33659.8|40
1650893110000|2022-04-25 13:25:10|33667.4|33663.8|33668.9|33665.3|33672.9|33669.3|33666.4|33662.8|29
1650893120000|2022-04-25 13:25:20|33669.4|33665.8|33663.9|33660.3|33669.9|33666.3|33660.9|33657.3|74
1650893130000|2022-04-25 13:25:30|33664.4|33660.8|33668.9|33665.3|33670.4|33666.8|33664.4|33660.8|32
1650893140000|2022-04-25 13:25:40|33668.4|33664.8|33670.4|33666.8|33670.9|33667.3|33665.9|33662.3|57
1650893150000|2022-04-25 13:25:50|33672.4|33668.8|33668.9|33665.3|33675.9|33672.3|33664.4|33660.8|121
1650893160000|2022-04-25 13:26:00|33668.4|33664.8|33677.4|33673.8|33677.4|33673.8|33667.9|33664.3|31
1650893170000|2022-04-25 13:26:10|33676.9|33673.3|33677.4|33673.8|33679.9|33676.3|33674.4|33670.8|20
1650893180000|2022-04-25 13:26:20|33677.9|33674.3|33668.4|33664.8|33677.9|33674.3|33663.9|33660.3|24
1650893190000|2022-04-25 13:26:30|33668.9|33665.3|33663.4|33659.8|33668.9|33665.3|33660.9|33657.3|23
1650893200000|2022-04-25 13:26:40|33662.9|33659.3|33653.9|33650.3|33666.4|33662.8|33650.9|33647.3|90
1650893210000|2022-04-25 13:26:50|33654.9|33651.3|33655.4|33651.8|33658.4|33654.8|33654.4|33650.8|22
1650893220000|2022-04-25 13:27:00|33654.9|33651.3|33658.9|33655.3|33658.9|33655.3|33651.9|33648.3|22
1650893230000|2022-04-25 13:27:10|33659.4|33655.8|33653.4|33649.8|33660.4|33656.8|33651.4|33647.8|10
1650893240000|2022-04-25 13:27:20|33653.9|33650.3|33652.9|33649.3|33657.4|33653.8|33651.9|33648.3|18
1650893250000|2022-04-25 13:27:30|33652.4|33648.8|33645.9|33642.3|33654.4|33650.8|33644.9|33641.3|52
1650893260000|2022-04-25 13:27:40|33645.4|33641.8|33648.9|33645.3|33648.9|33645.3|33645.4|33641.8|15
1650893270000|2022-04-25 13:27:50|33649.4|33645.8|33644.4|33640.8|33652.9|33649.3|33641.4|33637.8|96
1650893280000|2022-04-25 13:28:00|33643.9|33640.3|33642.4|33638.8|33651.4|33647.8|33638.9|33635.3|190
1650893290000|2022-04-25 13:28:10|33642.9|33639.3|33646.9|33643.3|33646.9|33643.3|33642.9|33639.3|24
1650893300000|2022-04-25 13:28:20|33648.9|33645.3|33651.4|33647.8|33651.4|33647.8|33644.9|33641.3|26
1650893310000|2022-04-25 13:28:30|33650.9|33647.3|33655.4|33651.8|33655.9|33652.3|33647.9|33644.3|51
1650893320000|2022-04-25 13:28:40|33654.9|33651.3|33658.9|33655.3|33661.9|33658.3|33654.9|33651.3|55
1650893330000|2022-04-25 13:28:50|33659.4|33655.8|33655.4|33651.8|33665.4|33661.8|33655.4|33651.8|70
1650893340000|2022-04-25 13:29:00|33654.9|33651.3|33647.4|33643.8|33654.9|33651.3|33636.9|33633.3|117
1650893350000|2022-04-25 13:29:10|33646.9|33643.3|33652.9|33649.3|33653.4|33649.8|33645.4|33641.8|56
1650893360000|2022-04-25 13:29:20|33652.4|33648.8|33655.9|33652.3|33656.4|33652.8|33644.9|33641.3|72
1650893370000|2022-04-25 13:29:30|33656.4|33652.8|33650.4|33646.8|33658.4|33654.8|33646.4|33642.8|75
1650893380000|2022-04-25 13:29:40|33650.9|33647.3|33654.9|33651.3|33657.4|33653.8|33647.9|33644.3|39
1650893390000|2022-04-25 13:29:50|33653.4|33649.8|33646.4|33642.8|33658.9|33655.3|33641.9|33638.3|109
1650893400000|2022-04-25 13:30:00|33645.8|33643.4|33646.3|33643.9|33664.3|33661.9|33629.3|33626.9|1799
1650893410000|2022-04-25 13:30:10|33646.8|33644.4|33642.8|33640.4|33657.8|33655.4|33632.3|33629.9|674
1650893420000|2022-04-25 13:30:20|33643.3|33640.9|33629.8|33627.4|33643.3|33640.9|33622.8|33620.4|456
1650893430000|2022-04-25 13:30:30|33628.8|33626.4|33612.8|33610.4|33634.3|33631.9|33612.8|33610.4|422
1650893440000|2022-04-25 13:30:40|33613.3|33610.9|33612.3|33609.9|33624.3|33621.9|33607.3|33604.9|378
1650893450000|2022-04-25 13:30:50|33611.3|33608.9|33595.3|33592.9|33611.3|33608.9|33587.3|33584.9|291
1650893460000|2022-04-25 13:31:00|33594.3|33591.9|33584.8|33582.4|33598.8|33596.4|33584.3|33581.9|314
1650893470000|2022-04-25 13:31:10|33584.3|33581.9|33594.8|33592.4|33594.8|33592.4|33575.3|33572.9|434
1650893480000|2022-04-25 13:31:20|33594.3|33591.9|33588.8|33586.4|33594.8|33592.4|33584.3|33581.9|383
1650893490000|2022-04-25 13:31:30|33588.3|33585.9|33575.3|33572.9|33588.3|33585.9|33568.3|33565.9|278
1650893500000|2022-04-25 13:31:40|33575.8|33573.4|33552.8|33550.4|33575.8|33573.4|33551.8|33549.4|241
1650893510000|2022-04-25 13:31:50|33553.3|33550.9|33541.3|33538.9|33554.3|33551.9|33539.8|33537.4|268
1650893520000|2022-04-25 13:32:00|33539.3|33536.9|33544.8|33542.4|33545.3|33542.9|33522.3|33519.9|372
1650893530000|2022-04-25 13:32:10|33545.3|33542.9|33545.8|33543.4|33551.3|33548.9|33541.3|33538.9|148
1650893540000|2022-04-25 13:32:20|33544.8|33542.4|33558.8|33556.4|33569.3|33566.9|33544.3|33541.9|155
1650893550000|2022-04-25 13:32:30|33560.3|33557.9|33564.3|33561.9|33578.8|33576.4|33559.3|33556.9|197
1650893560000|2022-04-25 13:32:40|33562.8|33560.4|33552.8|33550.4|33568.3|33565.9|33548.3|33545.9|238
1650893570000|2022-04-25 13:32:50|33553.3|33550.9|33550.8|33548.4|33555.3|33552.9|33546.3|33543.9|234
1650893580000|2022-04-25 13:33:00|33550.3|33547.9|33564.8|33562.4|33565.3|33562.9|33533.8|33531.4|583
1650893590000|2022-04-25 13:33:10|33565.8|33563.4|33560.3|33557.9|33567.3|33564.9|33558.8|33556.4|283
1650893600000|2022-04-25 13:33:20|33559.8|33557.4|33556.3|33553.9|33570.8|33568.4|33556.3|33553.9|114
1650893610000|2022-04-25 13:33:30|33557.3|33554.9|33570.8|33568.4|33574.3|33571.9|33555.8|33553.4|119
1650893620000|2022-04-25 13:33:40|33569.8|33567.4|33543.3|33540.9|33570.3|33567.9|33541.8|33539.4|108
1650893630000|2022-04-25 13:33:50|33542.8|33540.4|33541.8|33539.4|33546.3|33543.9|33533.3|33530.9|235
1650893640000|2022-04-25 13:34:00|33542.3|33539.9|33539.3|33536.9|33557.3|33554.9|33533.8|33531.4|194
1650893650000|2022-04-25 13:34:10|33539.8|33537.4|33528.3|33525.9|33547.3|33544.9|33526.8|33524.4|108
1650893660000|2022-04-25 13:34:20|33528.8|33526.4|33536.8|33534.4|33537.8|33535.4|33521.8|33519.4|117
1650893670000|2022-04-25 13:34:30|33536.3|33533.9|33535.8|33533.4|33538.8|33536.4|33529.3|33526.9|117
1650893680000|2022-04-25 13:34:40|33534.8|33532.4|33521.3|33518.9|33537.3|33534.9|33519.3|33516.9|100
1650893690000|2022-04-25 13:34:50|33520.8|33518.4|33535.8|33533.4|33537.8|33535.4|33519.8|33517.4|118
1650893700000|2022-04-25 13:35:00|33536.8|33534.4|33561.8|33559.4|33565.8|33563.4|33535.3|33532.9|378
1650893710000|2022-04-25 13:35:10|33563.8|33561.4|33559.3|33556.9|33572.8|33570.4|33553.3|33550.9|166
1650893720000|2022-04-25 13:35:20|33558.8|33556.4|33556.3|33553.9|33562.3|33559.9|33553.8|33551.4|134
1650893730000|2022-04-25 13:35:30|33557.8|33555.4|33556.3|33553.9|33580.3|33577.9|33551.3|33548.9|179
1650893740000|2022-04-25 13:35:40|33555.3|33552.9|33576.8|33574.4|33582.8|33580.4|33551.8|33549.4|159
1650893750000|2022-04-25 13:35:50|33577.3|33574.9|33575.3|33572.9|33581.3|33578.9|33567.8|33565.4|116
1650893760000|2022-04-25 13:36:00|33575.8|33573.4|33594.3|33591.9|33598.3|33595.9|33564.8|33562.4|202
1650893770000|2022-04-25 13:36:10|33594.8|33592.4|33615.8|33613.4|33619.8|33617.4|33594.3|33591.9|258
1650893780000|2022-04-25 13:36:20|33617.3|33614.9|33637.8|33635.4|33642.8|33640.4|33607.8|33605.4|185
1650893790000|2022-04-25 13:36:30|33637.3|33634.9|33640.8|33638.4|33654.8|33652.4|33628.8|33626.4|238
1650893800000|2022-04-25 13:36:40|33642.3|33639.9|33648.8|33646.4|33649.8|33647.4|33629.8|33627.4|133
1650893810000|2022-04-25 13:36:50|33649.3|33646.9|33653.8|33651.4|33655.3|33652.9|33636.8|33634.4|99
1650893820000|2022-04-25 13:37:00|33653.3|33650.9|33644.3|33641.9|33653.3|33650.9|33636.8|33634.4|80
1650893830000|2022-04-25 13:37:10|33644.8|33642.4|33634.8|33632.4|33648.8|33646.4|33633.3|33630.9|80
1650893840000|2022-04-25 13:37:20|33634.3|33631.9|33622.8|33620.4|33634.8|33632.4|33620.3|33617.9|99
1650893850000|2022-04-25 13:37:30|33622.3|33619.9|33620.8|33618.4|33627.8|33625.4|33606.8|33604.4|82
1650893860000|2022-04-25 13:37:40|33621.8|33619.4|33608.8|33606.4|33621.8|33619.4|33607.8|33605.4|73
1650893870000|2022-04-25 13:37:50|33607.8|33605.4|33611.8|33609.4|33624.3|33621.9|33607.8|33605.4|45
1650893880000|2022-04-25 13:38:00|33613.8|33611.4|33638.8|33636.4|33643.8|33641.4|33611.8|33609.4|102
1650893890000|2022-04-25 13:38:10|33638.3|33635.9|33631.8|33629.4|33641.3|33638.9|33626.8|33624.4|65
1650893900000|2022-04-25 13:38:20|33631.3|33628.9|33636.8|33634.4|33637.8|33635.4|33617.8|33615.4|74
1650893910000|2022-04-25 13:38:30|33635.8|33633.4|33669.8|33667.4|33670.8|33668.4|33635.8|33633.4|200
1650893920000|2022-04-25 13:38:40|33668.8|33666.4|33635.3|33632.9|33668.8|33666.4|33632.8|33630.4|182
1650893930000|2022-04-25 13:38:50|33636.3|33633.9|33645.8|33643.4|33648.8|33646.4|33635.8|33633.4|46
1650893940000|2022-04-25 13:39:00|33645.3|33642.9|33628.8|33626.4|33645.3|33642.9|33627.3|33624.9|74
1650893950000|2022-04-25 13:39:10|33629.3|33626.9|33613.8|33611.4|33629.3|33626.9|33607.8|33605.4|104
1650893960000|2022-04-25 13:39:20|33613.3|33610.9|33618.3|33615.9|33629.8|33627.4|33613.3|33610.9|99
1650893970000|2022-04-25 13:39:30|33617.8|33615.4|33612.8|33610.4|33620.3|33617.9|33606.8|33604.4|133
1650893980000|2022-04-25 13:39:40|33613.3|33610.9|33610.3|33607.9|33621.3|33618.9|33610.3|33607.9|112
1650893990000|2022-04-25 13:39:50|33611.3|33608.9|33604.3|33601.9|33615.3|33612.9|33597.3|33594.9|109
1650894000000|2022-04-25 13:40:00|33604.8|33602.4|33624.3|33621.9|33627.3|33624.9|33596.3|33593.9|236
1650894010000|2022-04-25 13:40:10|33623.8|33621.4|33630.8|33628.4|33633.3|33630.9|33614.3|33611.9|103
1650894020000|2022-04-25 13:40:20|33631.3|33628.9|33628.3|33625.9|33632.3|33629.9|33622.3|33619.9|57
1650894030000|2022-04-25 13:40:30|33627.3|33624.9|33625.3|33622.9|33631.3|33628.9|33604.3|33601.9|175
1650894040000|2022-04-25 13:40:40|33624.8|33622.4|33641.8|33639.4|33645.3|33642.9|33618.3|33615.9|124
1650894050000|2022-04-25 13:40:50|33641.3|33638.9|33645.3|33642.9|33656.3|33653.9|33641.3|33638.9|101
1650894060000|2022-04-25 13:41:00|33644.8|33642.4|33626.3|33623.9|33645.8|33643.4|33612.8|33610.4|192
1650894070000|2022-04-25 13:41:10|33626.8|33624.4|33654.3|33651.9|33658.8|33656.4|33625.3|33622.9|202
1650894080000|2022-04-25 13:41:20|33653.8|33651.4|33643.3|33640.9|33653.8|33651.4|33640.3|33637.9|67
1650894090000|2022-04-25 13:41:30|33642.3|33639.9|33650.3|33647.9|33650.3|33647.9|33639.3|33636.9|38
1650894100000|2022-04-25 13:41:40|33649.3|33646.9|33663.3|33660.9|33668.3|33665.9|33646.3|33643.9|138
1650894110000|2022-04-25 13:41:50|33662.3|33659.9|33656.3|33653.9|33662.8|33660.4|33655.3|33652.9|50
1650894120000|2022-04-25 13:42:00|33657.3|33654.9|33635.3|33632.9|33657.3|33654.9|33633.3|33630.9|88
1650894130000|2022-04-25 13:42:10|33637.3|33634.9|33638.3|33635.9|33648.3|33645.9|33635.3|33632.9|69
1650894140000|2022-04-25 13:42:20|33638.8|33636.4|33639.8|33637.4|33654.3|33651.9|33638.8|33636.4|83
1650894150000|2022-04-25 13:42:30|33640.3|33637.9|33623.8|33621.4|33648.3|33645.9|33618.3|33615.9|76
1650894160000|2022-04-25 13:42:40|33624.3|33621.9|33627.8|33625.4|33627.8|33625.4|33614.8|33612.4|113
1650894170000|2022-04-25 13:42:50|33627.3|33624.9|33621.3|33618.9|33632.3|33629.9|33614.3|33611.9|96
1650894180000|2022-04-25 13:43:00|33620.3|33617.9|33600.3|33597.9|33625.3|33622.9|33598.8|33596.4|91
1650894190000|2022-04-25 13:43:10|33599.3|33596.9|33598.3|33595.9|33613.3|33610.9|33597.3|33594.9|144
1650894200000|2022-04-25 13:43:20|33599.3|33596.9|33588.3|33585.9|33605.3|33602.9|33580.8|33578.4|150
1650894210000|2022-04-25 13:43:30|33586.3|33583.9|33612.3|33609.9|33615.3|33612.9|33578.3|33575.9|221
1650894220000|2022-04-25 13:43:40|33613.8|33611.4|33622.3|33619.9|33626.3|33623.9|33613.3|33610.9|121
1650894230000|2022-04-25 13:43:50|33623.3|33620.9|33601.3|33598.9|33624.3|33621.9|33599.3|33596.9|80
1650894240000|2022-04-25 13:44:00|33602.3|33599.9|33596.8|33594.4|33603.3|33600.9|33587.8|33585.4|78
1650894250000|2022-04-25 13:44:10|33600.3|33597.9|33573.3|33570.9|33600.3|33597.9|33567.3|33564.9|136
1650894260000|2022-04-25 13:44:20|33574.3|33571.9|33549.3|33546.9|33578.3|33575.9|33549.3|33546.9|118
1650894270000|2022-04-25 13:44:30|33548.3|33545.9|33560.3|33557.9|33564.3|33561.9|33548.3|33545.9|139
1650894280000|2022-04-25 13:44:40|33560.8|33558.4|33557.8|33555.4|33571.3|33568.9|33557.3|33554.9|115
1650894290000|2022-04-25 13:44:50|33558.3|33555.9|33562.3|33559.9|33567.3|33564.9|33555.3|33552.9|88
1650894300000|2022-04-25 13:45:00|33561.3|33558.9|33570.3|33567.9|33574.3|33571.9|33559.3|33556.9|205
1650894310000|2022-04-25 13:45:10|33571.3|33568.9|33568.3|33565.9|33574.3|33571.9|33560.8|33558.4|262
1650894320000|2022-04-25 13:45:20|33567.8|33565.4|33592.3|33589.9|33592.8|33590.4|33567.8|33565.4|138
1650894330000|2022-04-25 13:45:30|33591.8|33589.4|33590.8|33588.4|33602.8|33600.4|33585.8|33583.4|128
1650894340000|2022-04-25 13:45:40|33589.3|33586.9|33580.3|33577.9|33590.8|33588.4|33575.3|33572.9|163
1650894350000|2022-04-25 13:45:50|33579.8|33577.4|33585.3|33582.9|33588.3|33585.9|33576.3|33573.9|46
1650894360000|2022-04-25 13:46:00|33585.8|33583.4|33576.3|33573.9|33587.3|33584.9|33576.3|33573.9|101
1650894370000|2022-04-25 13:46:10|33577.3|33574.9|33556.8|33554.4|33579.3|33576.9|33555.3|33552.9|154
1650894380000|2022-04-25 13:46:20|33557.3|33554.9|33531.8|33529.4|33557.3|33554.9|33531.8|33529.4|157
1650894390000|2022-04-25 13:46:30|33531.3|33528.9|33530.3|33527.9|33534.3|33531.9|33522.8|33520.4|128
1650894400000|2022-04-25 13:46:40|33531.3|33528.9|33531.3|33528.9|33536.8|33534.4|33527.3|33524.9|98
1650894410000|2022-04-25 13:46:50|33532.3|33529.9|33529.8|33527.4|33538.3|33535.9|33522.8|33520.4|221
1650894420000|2022-04-25 13:47:00|33530.3|33527.9|33533.3|33530.9|33538.3|33535.9|33528.3|33525.9|116
1650894430000|2022-04-25 13:47:10|33532.8|33530.4|33549.3|33546.9|33554.8|33552.4|33532.3|33529.9|250
1650894440000|2022-04-25 13:47:20|33551.3|33548.9|33540.3|33537.9|33552.3|33549.9|33535.3|33532.9|154
1650894450000|2022-04-25 13:47:30|33541.3|33538.9|33542.3|33539.9|33546.8|33544.4|33540.8|33538.4|59
1650894460000|2022-04-25 13:47:40|33542.8|33540.4|33536.3|33533.9|33550.3|33547.9|33526.3|33523.9|104
1650894470000|2022-04-25 13:47:50|33535.3|33532.9|33543.3|33540.9|33545.3|33542.9|33531.8|33529.4|48
1650894480000|2022-04-25 13:48:00|33544.8|33542.4|33544.8|33542.4|33548.3|33545.9|33536.8|33534.4|111
1650894490000|2022-04-25 13:48:10|33545.3|33542.9|33558.3|33555.9|33563.3|33560.9|33545.3|33542.9|98
1650894500000|2022-04-25 13:48:20|33557.8|33555.4|33552.8|33550.4|33563.8|33561.4|33552.8|33550.4|86
1650894510000|2022-04-25 13:48:30|33552.3|33549.9|33543.8|33541.4|33554.3|33551.9|33543.8|33541.4|75
1650894520000|2022-04-25 13:48:40|33544.3|33541.9|33529.8|33527.4|33544.3|33541.9|33528.8|33526.4|133
1650894530000|2022-04-25 13:48:50|33529.3|33526.9|33531.3|33528.9|33534.3|33531.9|33526.3|33523.9|46
1650894540000|2022-04-25 13:49:00|33531.8|33529.4|33532.3|33529.9|33532.8|33530.4|33526.3|33523.9|58
1650894550000|2022-04-25 13:49:10|33531.8|33529.4|33541.3|33538.9|33544.3|33541.9|33528.8|33526.4|83
1650894560000|2022-04-25 13:49:20|33540.8|33538.4|33541.3|33538.9|33543.8|33541.4|33532.3|33529.9|76
1650894570000|2022-04-25 13:49:30|33542.3|33539.9|33561.3|33558.9|33562.3|33559.9|33532.3|33529.9|114
1650894580000|2022-04-25 13:49:40|33562.3|33559.9|33570.8|33568.4|33588.3|33585.9|33561.3|33558.9|220
1650894590000|2022-04-25 13:49:50|33570.3|33567.9|33568.3|33565.9|33571.3|33568.9|33550.3|33547.9|72
1650894600000|2022-04-25 13:50:00|33567.3|33564.9|33567.3|33564.9|33574.8|33572.4|33561.3|33558.9|84
1650894610000|2022-04-25 13:50:10|33569.3|33566.9|33579.3|33576.9|33580.8|33578.4|33563.3|33560.9|105
1650894620000|2022-04-25 13:50:20|33578.3|33575.9|33577.8|33575.4|33582.3|33579.9|33570.8|33568.4|134
1650894630000|2022-04-25 13:50:30|33578.3|33575.9|33591.3|33588.9|33593.3|33590.9|33578.3|33575.9|179
1650894640000|2022-04-25 13:50:40|33592.3|33589.9|33612.3|33609.9|33613.3|33610.9|33587.3|33584.9|172
1650894650000|2022-04-25 13:50:50|33611.3|33608.9|33616.3|33613.9|33620.3|33617.9|33600.3|33597.9|142
1650894660000|2022-04-25 13:51:00|33617.3|33614.9|33637.3|33634.9|33638.3|33635.9|33612.8|33610.4|201
1650894670000|2022-04-25 13:51:10|33636.8|33634.4|33648.3|33645.9|33650.3|33647.9|33629.3|33626.9|173
1650894680000|2022-04-25 13:51:20|33647.8|33645.4|33633.8|33631.4|33649.3|33646.9|33626.3|33623.9|157
1650894690000|2022-04-25 13:51:30|33634.3|33631.9|33623.3|33620.9|33636.3|33633.9|33616.8|33614.4|147
1650894700000|2022-04-25 13:51:40|33622.8|33620.4|33629.8|33627.4|33633.3|33630.9|33621.8|33619.4|151
1650894710000|2022-04-25 13:51:50|33629.3|33626.9|33640.8|33638.4|33644.8|33642.4|33628.3|33625.9|91
1650894720000|2022-04-25 13:52:00|33639.3|33636.9|33618.3|33615.9|33639.3|33636.9|33612.3|33609.9|104
1650894730000|2022-04-25 13:52:10|33617.8|33615.4|33611.3|33608.9|33625.3|33622.9|33607.8|33605.4|76
1650894740000|2022-04-25 13:52:20|33612.3|33609.9|33601.3|33598.9|33619.3|33616.9|33596.3|33593.9|93
1650894750000|2022-04-25 13:52:30|33601.8|33599.4|33587.3|33584.9|33608.3|33605.9|33585.8|33583.4|77
1650894760000|2022-04-25 13:52:40|33586.3|33583.9|33593.3|33590.9|33594.3|33591.9|33580.3|33577.9|94
1650894770000|2022-04-25 13:52:50|33593.8|33591.4|33609.8|33607.4|33612.3|33609.9|33591.3|33588.9|98
1650894780000|2022-04-25 13:53:00|33610.3|33607.9|33585.3|33582.9|33611.3|33608.9|33575.8|33573.4|149
1650894790000|2022-04-25 13:53:10|33584.8|33582.4|33560.8|33558.4|33586.3|33583.9|33558.3|33555.9|127
1650894800000|2022-04-25 13:53:20|33560.3|33557.9|33569.3|33566.9|33574.3|33571.9|33557.8|33555.4|120
1650894810000|2022-04-25 13:53:30|33568.3|33565.9|33560.3|33557.9|33568.3|33565.9|33553.8|33551.4|76
1650894820000|2022-04-25 13:53:40|33559.8|33557.4|33569.3|33566.9|33570.3|33567.9|33555.8|33553.4|130
1650894830000|2022-04-25 13:53:50|33568.8|33566.4|33580.3|33577.9|33589.3|33586.9|33563.8|33561.4|91
1650894840000|2022-04-25 13:54:00|33580.8|33578.4|33565.3|33562.9|33585.8|33583.4|33562.3|33559.9|93
1650894850000|2022-04-25 13:54:10|33565.8|33563.4|33553.3|33550.9|33566.3|33563.9|33549.8|33547.4|157
1650894860000|2022-04-25 13:54:20|33553.8|33551.4|33546.8|33544.4|33566.3|33563.9|33546.8|33544.4|114
1650894870000|2022-04-25 13:54:30|33547.3|33544.9|33533.8|33531.4|33547.3|33544.9|33527.3|33524.9|165
1650894880000|2022-04-25 13:54:40|33534.3|33531.9|33532.3|33529.9|33544.3|33541.9|33528.3|33525.9|116
1650894890000|2022-04-25 13:54:50|33530.3|33527.9|33514.8|33512.4|33531.3|33528.9|33512.3|33509.9|245
1650894900000|2022-04-25 13:55:00|33515.3|33512.9|33511.8|33509.4|33519.3|33516.9|33505.3|33502.9|186
1650894910000|2022-04-25 13:55:10|33513.3|33510.9|33503.3|33500.9|33522.3|33519.9|33503.3|33500.9|140
1650894920000|2022-04-25 13:55:20|33503.8|33501.4|33521.8|33519.4|33523.3|33520.9|33499.8|33497.4|123
1650894930000|2022-04-25 13:55:30|33521.3|33518.9|33532.3|33529.9|33534.3|33531.9|33517.3|33514.9|99
1650894940000|2022-04-25 13:55:40|33531.8|33529.4|33543.8|33541.4|33546.8|33544.4|33531.8|33529.4|104
1650894950000|2022-04-25 13:55:50|33542.3|33539.9|33559.3|33556.9|33563.3|33560.9|33541.3|33538.9|139
1650894960000|2022-04-25 13:56:00|33560.3|33557.9|33530.3|33527.9|33562.3|33559.9|33528.3|33525.9|363
1650894970000|2022-04-25 13:56:10|33529.3|33526.9|33547.3|33544.9|33548.3|33545.9|33527.3|33524.9|81
1650894980000|2022-04-25 13:56:20|33546.3|33543.9|33540.8|33538.4|33547.8|33545.4|33534.3|33531.9|83
1650894990000|2022-04-25 13:56:30|33539.3|33536.9|33530.3|33527.9|33542.3|33539.9|33523.3|33520.9|84
1650895000000|2022-04-25 13:56:40|33530.8|33528.4|33514.8|33512.4|33530.8|33528.4|33514.3|33511.9|102
1650895010000|2022-04-25 13:56:50|33515.3|33512.9|33502.3|33499.9|33521.3|33518.9|33501.3|33498.9|102
1650895020000|2022-04-25 13:57:00|33503.3|33500.9|33503.3|33500.9|33512.8|33510.4|33497.3|33494.9|112
1650895030000|2022-04-25 13:57:10|33503.8|33501.4|33492.3|33489.9|33511.3|33508.9|33489.8|33487.4|172
1650895040000|2022-04-25 13:57:20|33493.3|33490.9|33493.8|33491.4|33499.3|33496.9|33491.3|33488.9|78
1650895050000|2022-04-25 13:57:30|33495.8|33493.4|33496.3|33493.9|33500.8|33498.4|33486.3|33483.9|107
1650895060000|2022-04-25 13:57:40|33495.8|33493.4|33498.3|33495.9|33498.3|33495.9|33487.8|33485.4|100
1650895070000|2022-04-25 13:57:50|33497.3|33494.9|33511.8|33509.4|33514.3|33511.9|33495.3|33492.9|148
1650895080000|2022-04-25 13:58:00|33512.3|33509.9|33506.3|33503.9|33516.3|33513.9|33503.3|33500.9|85
1650895090000|2022-04-25 13:58:10|33505.3|33502.9|33488.3|33485.9|33505.3|33502.9|33486.3|33483.9|79
1650895100000|2022-04-25 13:58:20|33487.8|33485.4|33464.8|33462.4|33490.8|33488.4|33464.8|33462.4|269
1650895110000|2022-04-25 13:58:30|33464.3|33461.9|33475.3|33472.9|33480.3|33477.9|33462.8|33460.4|167
1650895120000|2022-04-25 13:58:40|33474.8|33472.4|33460.3|33457.9|33479.3|33476.9|33460.3|33457.9|77
1650895130000|2022-04-25 13:58:50|33460.8|33458.4|33461.8|33459.4|33462.3|33459.9|33451.3|33448.9|259
1650895140000|2022-04-25 13:59:00|33462.3|33459.9|33453.3|33450.9|33463.3|33460.9|33437.8|33435.4|274
1650895150000|2022-04-25 13:59:10|33454.3|33451.9|33442.8|33440.4|33458.8|33456.4|33440.8|33438.4|121
1650895160000|2022-04-25 13:59:20|33442.3|33439.9|33431.8|33429.4|33444.3|33441.9|33431.8|33429.4|202
1650895170000|2022-04-25 13:59:30|33432.3|33429.9|33435.3|33432.9|33436.8|33434.4|33427.8|33425.4|108
1650895180000|2022-04-25 13:59:40|33434.8|33432.4|33426.3|33423.9|33438.3|33435.9|33425.3|33422.9|98
1650895190000|2022-04-25 13:59:50|33425.8|33423.4|33419.8|33417.4|33428.3|33425.9|33418.3|33415.9|191
1650895200000|2022-04-25 14:00:00|33418.3|33415.9|33425.3|33422.9|33427.3|33424.9|33417.3|33414.9|222
1650895210000|2022-04-25 14:00:10|33424.8|33422.4|33438.8|33436.4|33439.3|33436.9|33420.3|33417.9|182
1650895220000|2022-04-25 14:00:20|33438.3|33435.9|33439.3|33436.9|33448.3|33445.9|33434.3|33431.9|149
1650895230000|2022-04-25 14:00:30|33438.3|33435.9|33433.8|33431.4|33439.3|33436.9|33427.8|33425.4|92
1650895240000|2022-04-25 14:00:40|33434.3|33431.9|33430.3|33427.9|33439.3|33436.9|33429.3|33426.9|99
1650895250000|2022-04-25 14:00:50|33430.8|33428.4|33432.3|33429.9|33432.3|33429.9|33422.3|33419.9|84
1650895260000|2022-04-25 14:01:00|33430.8|33428.4|33421.8|33419.4|33433.3|33430.9|33420.8|33418.4|59
1650895270000|2022-04-25 14:01:10|33422.3|33419.9|33429.8|33427.4|33437.3|33434.9|33421.8|33419.4|121
1650895280000|2022-04-25 14:01:20|33429.3|33426.9|33425.3|33422.9|33430.3|33427.9|33423.3|33420.9|52
1650895290000|2022-04-25 14:01:30|33424.3|33421.9|33414.8|33412.4|33430.8|33428.4|33412.8|33410.4|126
1650895300000|2022-04-25 14:01:40|33415.3|33412.9|33414.8|33412.4|33416.3|33413.9|33405.8|33403.4|181
1650895310000|2022-04-25 14:01:50|33415.8|33413.4|33407.3|33404.9|33417.3|33414.9|33406.3|33403.9|120
1650895320000|2022-04-25 14:02:00|33408.3|33405.9|33404.3|33401.9|33408.3|33405.9|33396.8|33394.4|179
1650895330000|2022-04-25 14:02:10|33403.3|33400.9|33404.8|33402.4|33406.3|33403.9|33397.3|33394.9|169
1650895340000|2022-04-25 14:02:20|33404.3|33401.9|33398.8|33396.4|33407.8|33405.4|33397.3|33394.9|136
1650895350000|2022-04-25 14:02:30|33398.3|33395.9|33400.8|33398.4|33413.3|33410.9|33393.3|33390.9|213
1650895360000|2022-04-25 14:02:40|33400.3|33397.9|33398.3|33395.9|33404.3|33401.9|33393.3|33390.9|142
1650895370000|2022-04-25 14:02:50|33397.8|33395.4|33393.3|33390.9|33404.8|33402.4|33391.3|33388.9|146
1650895380000|2022-04-25 14:03:00|33392.3|33389.9|33399.3|33396.9|33401.3|33398.9|33389.8|33387.4|163
1650895390000|2022-04-25 14:03:10|33399.8|33397.4|33398.3|33395.9|33407.8|33405.4|33395.8|33393.4|77
1650895400000|2022-04-25 14:03:20|33397.8|33395.4|33396.8|33394.4|33402.3|33399.9|33393.8|33391.4|56
1650895410000|2022-04-25 14:03:30|33396.3|33393.9|33404.3|33401.9|33413.3|33410.9|33396.3|33393.9|84
1650895420000|2022-04-25 14:03:40|33403.8|33401.4|33400.3|33397.9|33403.8|33401.4|33395.3|33392.9|59
1650895430000|2022-04-25 14:03:50|33399.8|33397.4|33397.3|33394.9|33410.3|33407.9|33396.8|33394.4|86
1650895440000|2022-04-25 14:04:00|33397.8|33395.4|33393.8|33391.4|33399.3|33396.9|33393.3|33390.9|72
1650895450000|2022-04-25 14:04:10|33393.3|33390.9|33396.3|33393.9|33399.3|33396.9|33391.8|33389.4|94
1650895460000|2022-04-25 14:04:20|33395.3|33392.9|33403.8|33401.4|33403.8|33401.4|33393.3|33390.9|40
1650895470000|2022-04-25 14:04:30|33403.3|33400.9|33402.3|33399.9|33412.8|33410.4|33399.8|33397.4|98
1650895480000|2022-04-25 14:04:40|33403.3|33400.9|33411.3|33408.9|33412.3|33409.9|33401.3|33398.9|41
1650895490000|2022-04-25 14:04:50|33411.8|33409.4|33402.3|33399.9|33413.3|33410.9|33401.3|33398.9|100
1650895500000|2022-04-25 14:05:00|33403.3|33400.9|33402.3|33399.9|33404.3|33401.9|33392.8|33390.4|108
1650895510000|2022-04-25 14:05:10|33402.8|33400.4|33398.3|33395.9|33403.3|33400.9|33392.8|33390.4|44
1650895520000|2022-04-25 14:05:20|33397.8|33395.4|33396.8|33394.4|33402.3|33399.9|33395.8|33393.4|98
1650895530000|2022-04-25 14:05:30|33396.3|33393.9|33400.3|33397.9|33400.3|33397.9|33391.8|33389.4|159
1650895540000|2022-04-25 14:05:40|33399.3|33396.9|33406.3|33403.9|33411.3|33408.9|33397.8|33395.4|99
1650895550000|2022-04-25 14:05:50|33405.8|33403.4|33400.8|33398.4|33406.3|33403.9|33398.3|33395.9|72
1650895560000|2022-04-25 14:06:00|33398.3|33395.9|33398.3|33395.9|33398.3|33395.9|33398.3|33395.9|1
1650895610000|2022-04-25 14:06:50|33455.8|33453.4|33460.3|33457.9|33460.3|33457.9|33455.8|33453.4|18
1650895620000|2022-04-25 14:07:00|33460.8|33458.4|33464.3|33461.9|33468.3|33465.9|33454.3|33451.9|119
1650895630000|2022-04-25 14:07:10|33462.3|33459.9|33451.3|33448.9|33464.3|33461.9|33447.3|33444.9|94
1650895640000|2022-04-25 14:07:20|33451.8|33449.4|33472.3|33469.9|33476.8|33474.4|33449.8|33447.4|381
1650895650000|2022-04-25 14:07:30|33472.8|33470.4|33475.3|33472.9|33478.3|33475.9|33468.8|33466.4|83
1650895660000|2022-04-25 14:07:40|33474.8|33472.4|33473.3|33470.9|33483.8|33481.4|33470.3|33467.9|106
1650895670000|2022-04-25 14:07:50|33472.8|33470.4|33495.3|33492.9|33496.8|33494.4|33472.8|33470.4|159
1650895680000|2022-04-25 14:08:00|33494.3|33491.9|33494.3|33491.9|33499.8|33497.4|33490.8|33488.4|107
1650895690000|2022-04-25 14:08:10|33494.8|33492.4|33496.3|33493.9|33498.3|33495.9|33486.8|33484.4|56
1650895700000|2022-04-25 14:08:20|33495.8|33493.4|33484.8|33482.4|33496.3|33493.9|33482.8|33480.4|85
1650895710000|2022-04-25 14:08:30|33484.3|33481.9|33476.3|33473.9|33484.3|33481.9|33469.3|33466.9|96
1650895720000|2022-04-25 14:08:40|33475.8|33473.4|33454.3|33451.9|33476.8|33474.4|33452.3|33449.9|55
1650895730000|2022-04-25 14:08:50|33453.8|33451.4|33445.3|33442.9|33454.3|33451.9|33440.8|33438.4|95
1650895740000|2022-04-25 14:09:00|33444.3|33441.9|33434.3|33431.9|33447.3|33444.9|33432.3|33429.9|106
1650895750000|2022-04-25 14:09:10|33434.8|33432.4|33425.8|33423.4|33437.3|33434.9|33423.8|33421.4|115
1650895760000|2022-04-25 14:09:20|33426.8|33424.4|33432.3|33429.9|33434.8|33432.4|33419.3|33416.9|110
1650895770000|2022-04-25 14:09:30|33431.8|33429.4|33427.3|33424.9|33434.8|33432.4|33424.8|33422.4|47
1650895780000|2022-04-25 14:09:40|33426.8|33424.4|33426.8|33424.4|33428.8|33426.4|33414.3|33411.9|100
1650895790000|2022-04-25 14:09:50|33429.3|33426.9|33431.3|33428.9|33434.3|33431.9|33423.8|33421.4|61
1650895800000|2022-04-25 14:10:00|33432.5|33430.1|33448.5|33446.1|33453|33450.6|33426.5|33424.1|260
1650895810000|2022-04-25 14:10:10|33449|33446.6|33440.5|33438.1|33449.5|33447.1|33435|33432.6|54
1650895820000|2022-04-25 14:10:20|33439.5|33437.1|33456.5|33454.1|33458|33455.6|33439|33436.6|63
1650895880000|2022-04-25 14:11:20|33483.5|33481.1|33483.5|33481.1|33483.5|33481.1|33483.5|33481.1|2
1650895890000|2022-04-25 14:11:30|33483|33480.6|33483.5|33481.1|33484|33481.6|33473.5|33471.1|61
1650895900000|2022-04-25 14:11:40|33482.5|33480.1|33475.5|33473.1|33484.5|33482.1|33473|33470.6|62
1650895910000|2022-04-25 14:11:50|33475|33472.6|33475|33472.6|33479.5|33477.1|33471|33468.6|37
1650895920000|2022-04-25 14:12:00|33475.5|33473.1|33459.5|33457.1|33477.5|33475.1|33458|33455.6|153
1650895930000|2022-04-25 14:12:10|33461|33458.6|33456|33453.6|33462.5|33460.1|33452|33449.6|79
1650895940000|2022-04-25 14:12:20|33456.5|33454.1|33462.5|33460.1|33465.5|33463.1|33455.5|33453.1|20
1650895950000|2022-04-25 14:12:30|33462|33459.6|33454|33451.6|33462|33459.6|33452.5|33450.1|38
1650895960000|2022-04-25 14:12:40|33454.5|33452.1|33440|33437.6|33461|33458.6|33439|33436.6|101
1650895970000|2022-04-25 14:12:50|33439.5|33437.1|33439|33436.6|33441|33438.6|33433|33430.6|43
1650895980000|2022-04-25 14:13:00|33438.5|33436.1|33446.5|33444.1|33448.5|33446.1|33433.5|33431.1|43
1650895990000|2022-04-25 14:13:10|33445.5|33443.1|33426.5|33424.1|33445.5|33443.1|33425.5|33423.1|56
1650896000000|2022-04-25 14:13:20|33427|33424.6|33426.5|33424.1|33434|33431.6|33425.5|33423.1|49
1650896010000|2022-04-25 14:13:30|33426|33423.6|33418|33415.6|33426|33423.6|33411.5|33409.1|100
1650896020000|2022-04-25 14:13:40|33418.5|33416.1|33416.5|33414.1|33424.5|33422.1|33411.5|33409.1|73
1650896030000|2022-04-25 14:13:50|33416|33413.6|33423|33420.6|33423|33420.6|33414.5|33412.1|37
1650896040000|2022-04-25 14:14:00|33423.5|33421.1|33427|33424.6|33429|33426.6|33418.5|33416.1|79
1650896050000|2022-04-25 14:14:10|33427.5|33425.1|33434|33431.6|33434|33431.6|33425.5|33423.1|63
1650896110000|2022-04-25 14:15:10|33448.5|33446.1|33444.5|33442.1|33450|33447.6|33444.5|33442.1|11
1650896120000|2022-04-25 14:15:20|33444|33441.6|33446.5|33444.1|33458|33455.6|33437|33434.6|68
1650896130000|2022-04-25 14:15:30|33446|33443.6|33440.5|33438.1|33447.5|33445.1|33434.5|33432.1|79
1650896140000|2022-04-25 14:15:40|33441|33438.6|33435.5|33433.1|33442.5|33440.1|33431|33428.6|49
1650896150000|2022-04-25 14:15:50|33436|33433.6|33433|33430.6|33442.5|33440.1|33431|33428.6|80
1650896160000|2022-04-25 14:16:00|33432|33429.6|33463.5|33461.1|33467.5|33465.1|33427.5|33425.1|154
1650896170000|2022-04-25 14:16:10|33464.5|33462.1|33451.5|33449.1|33465.5|33463.1|33450.5|33448.1|51
1650896180000|2022-04-25 14:16:20|33451|33448.6|33443|33440.6|33451|33448.6|33441.5|33439.1|50
1650896190000|2022-04-25 14:16:30|33443.5|33441.1|33439.5|33437.1|33443.5|33441.1|33434.5|33432.1|30
1650896200000|2022-04-25 14:16:40|33439|33436.6|33432.5|33430.1|33448|33445.6|33428.5|33426.1|77
1650896210000|2022-04-25 14:16:50|33432|33429.6|33442.5|33440.1|33447.5|33445.1|33431|33428.6|61
1650896220000|2022-04-25 14:17:00|33442|33439.6|33432.5|33430.1|33443.5|33441.1|33426.5|33424.1|57
1650896230000|2022-04-25 14:17:10|33432|33429.6|33439|33436.6|33446.5|33444.1|33431.5|33429.1|45
1650896240000|2022-04-25 14:17:20|33438.5|33436.1|33440|33437.6|33441|33438.6|33434.5|33432.1|31
1650896250000|2022-04-25 14:17:30|33440.5|33438.1|33434|33431.6|33441.5|33439.1|33430.5|33428.1|36
1650896260000|2022-04-25 14:17:40|33433.5|33431.1|33446.5|33444.1|33449|33446.6|33429|33426.6|69
1650896270000|2022-04-25 14:17:50|33447|33444.6|33442.5|33440.1|33448.5|33446.1|33434.5|33432.1|34
1650896280000|2022-04-25 14:18:00|33443.5|33441.1|33441|33438.6|33449|33446.6|33436.5|33434.1|37
1650896290000|2022-04-25 14:18:10|33440.5|33438.1|33435.5|33433.1|33442|33439.6|33435.5|33433.1|50
1650896300000|2022-04-25 14:18:20|33435|33432.6|33441.5|33439.1|33447.5|33445.1|33429|33426.6|66
1650896310000|2022-04-25 14:18:30|33441|33438.6|33446.5|33444.1|33447|33444.6|33440|33437.6|30
1650896320000|2022-04-25 14:18:40|33449.5|33447.1|33443|33440.6|33452|33449.6|33442.5|33440.1|39
1650896330000|2022-04-25 14:18:50|33441.5|33439.1|33450.5|33448.1|33457|33454.6|33440|33437.6|74
1650896340000|2022-04-25 14:19:00|33452.5|33450.1|33438.5|33436.1|33455|33452.6|33438.5|33436.1|69
1650896350000|2022-04-25 14:19:10|33437.5|33435.1|33446|33443.6|33447.5|33445.1|33436.5|33434.1|43
1650896360000|2022-04-25 14:19:20|33446.5|33444.1|33445.5|33443.1|33449|33446.6|33438|33435.6|88
1650896370000|2022-04-25 14:19:30|33446.5|33444.1|33473.5|33471.1|33477.5|33475.1|33444.5|33442.1|111
1650896380000|2022-04-25 14:19:40|33474.5|33472.1|33470.5|33468.1|33478.5|33476.1|33466.5|33464.1|148
1650896390000|2022-04-25 14:19:50|33472.5|33470.1|33482.5|33480.1|33486.5|33484.1|33469|33466.6|78
1650896400000|2022-04-25 14:20:00|33482|33479.6|33497.5|33495.1|33498.5|33496.1|33482|33479.6|277
1650896410000|2022-04-25 14:20:10|33498|33495.6|33477|33474.6|33499.5|33497.1|33475.5|33473.1|143
1650896420000|2022-04-25 14:20:20|33476.5|33474.1|33471.5|33469.1|33477|33474.6|33464|33461.6|121
1650896430000|2022-04-25 14:20:30|33469.5|33467.1|33465.5|33463.1|33473.5|33471.1|33464.5|33462.1|65
1650896440000|2022-04-25 14:20:40|33465|33462.6|33462.5|33460.1|33468.5|33466.1|33462|33459.6|74
1650896450000|2022-04-25 14:20:50|33462|33459.6|33457.5|33455.1|33464|33461.6|33455.5|33453.1|93
1650896460000|2022-04-25 14:21:00|33457|33454.6|33457.5|33455.1|33461.5|33459.1|33450.5|33448.1|58
1650896470000|2022-04-25 14:21:10|33458|33455.6|33459|33456.6|33461.5|33459.1|33452|33449.6|57
1650896480000|2022-04-25 14:21:20|33459.5|33457.1|33445.5|33443.1|33459.5|33457.1|33438|33435.6|110
1650896490000|2022-04-25 14:21:30|33444.5|33442.1|33445.5|33443.1|33447|33444.6|33442|33439.6|107
1650896500000|2022-04-25 14:21:40|33445|33442.6|33429|33426.6|33447.5|33445.1|33428.5|33426.1|65
1650896510000|2022-04-25 14:21:50|33429.5|33427.1|33425.5|33423.1|33433.5|33431.1|33422|33419.6|91
1650896520000|2022-04-25 14:22:00|33423.5|33421.1|33418.5|33416.1|33433|33430.6|33415|33412.6|139
1650896530000|2022-04-25 14:22:10|33418|33415.6|33416.5|33414.1|33422.5|33420.1|33414.5|33412.1|67
1650896540000|2022-04-25 14:22:20|33415.5|33413.1|33429|33426.6|33431.5|33429.1|33415.5|33413.1|67
1650896550000|2022-04-25 14:22:30|33430.5|33428.1|33421.5|33419.1|33431|33428.6|33420.5|33418.1|36
1650896560000|2022-04-25 14:22:40|33421|33418.6|33420.5|33418.1|33427.5|33425.1|33417|33414.6|41
1650896570000|2022-04-25 14:22:50|33421|33418.6|33424.5|33422.1|33433.5|33431.1|33421|33418.6|67
1650896580000|2022-04-25 14:23:00|33423.5|33421.1|33420|33417.6|33429|33426.6|33420|33417.6|47
1650896590000|2022-04-25 14:23:10|33419.5|33417.1|33417.5|33415.1|33419.5|33417.1|33410.5|33408.1|221
1650896600000|2022-04-25 14:23:20|33417|33414.6|33416.5|33414.1|33419|33416.6|33411.5|33409.1|52
1650896610000|2022-04-25 14:23:30|33416|33413.6|33440.5|33438.1|33440.5|33438.1|33415.5|33413.1|152
1650896620000|2022-04-25 14:23:40|33439.5|33437.1|33444|33441.6|33445|33442.6|33437.5|33435.1|113
1650896630000|2022-04-25 14:23:50|33444.5|33442.1|33457.5|33455.1|33458.5|33456.1|33439|33436.6|104
1650896640000|2022-04-25 14:24:00|33457|33454.6|33475.5|33473.1|33477.5|33475.1|33455.5|33453.1|173
1650896650000|2022-04-25 14:24:10|33476.5|33474.1|33502.5|33500.1|33506|33503.6|33474|33471.6|545
1650896660000|2022-04-25 14:24:20|33502|33499.6|33497.5|33495.1|33505.5|33503.1|33492.5|33490.1|226
1650896670000|2022-04-25 14:24:30|33498.5|33496.1|33501.5|33499.1|33502.5|33500.1|33491|33488.6|179
1650896680000|2022-04-25 14:24:40|33501|33498.6|33523|33520.6|33527.5|33525.1|33495|33492.6|231
1650896690000|2022-04-25 14:24:50|33523.5|33521.1|33520.5|33518.1|33523.5|33521.1|33515.5|33513.1|147
1650896700000|2022-04-25 14:25:00|33521.5|33519.1|33535.5|33533.1|33538|33535.6|33521.5|33519.1|142
1650896760000|2022-04-25 14:26:00|33570.5|33568.1|33552|33549.6|33573.5|33571.1|33552|33549.6|85
1650896770000|2022-04-25 14:26:10|33551|33548.6|33550.5|33548.1|33553.5|33551.1|33545|33542.6|162
1650896780000|2022-04-25 14:26:20|33551.5|33549.1|33553.5|33551.1|33561.5|33559.1|33549.5|33547.1|145
1650896790000|2022-04-25 14:26:30|33554|33551.6|33545.5|33543.1|33559|33556.6|33543.5|33541.1|65
1650896800000|2022-04-25 14:26:40|33545|33542.6|33549.5|33547.1|33554.5|33552.1|33542.5|33540.1|48
1650896810000|2022-04-25 14:26:50|33550|33547.6|33533|33530.6|33553.5|33551.1|33531|33528.6|110
1650896870000|2022-04-25 14:27:50|33529.5|33527.1|33528.5|33526.1|33534.5|33532.1|33527.5|33525.1|30
1650896880000|2022-04-25 14:28:00|33529.5|33527.1|33536.5|33534.1|33539|33536.6|33522|33519.6|80
1650896890000|2022-04-25 14:28:10|33536|33533.6|33530.5|33528.1|33536.5|33534.1|33528.5|33526.1|30
1650896900000|2022-04-25 14:28:20|33529.5|33527.1|33527|33524.6|33531|33528.6|33524.5|33522.1|48
1650896910000|2022-04-25 14:28:30|33526.5|33524.1|33524|33521.6|33531.5|33529.1|33517.5|33515.1|77
1650896920000|2022-04-25 14:28:40|33524.5|33522.1|33533.5|33531.1|33540.5|33538.1|33522.5|33520.1|85
1650896930000|2022-04-25 14:28:50|33534.5|33532.1|33514|33511.6|33540|33537.6|33514|33511.6|416
1650896940000|2022-04-25 14:29:00|33513.5|33511.1|33527.5|33525.1|33531.5|33529.1|33504.5|33502.1|329
1650896950000|2022-04-25 14:29:10|33527|33524.6|33533.5|33531.1|33535.5|33533.1|33523.5|33521.1|84
1650896960000|2022-04-25 14:29:20|33533|33530.6|33526|33523.6|33535|33532.6|33523.5|33521.1|67
1650896970000|2022-04-25 14:29:30|33525|33522.6|33531.5|33529.1|33532.5|33530.1|33515.5|33513.1|146
1650896980000|2022-04-25 14:29:40|33531|33528.6|33522.5|33520.1|33534.5|33532.1|33521.5|33519.1|59
1650896990000|2022-04-25 14:29:50|33523|33520.6|33511.5|33509.1|33524.5|33522.1|33510|33507.6|83
1650897000000|2022-04-25 14:30:00|33512|33509.6|33521.5|33519.1|33522.5|33520.1|33505|33502.6|109
1650897010000|2022-04-25 14:30:10|33522|33519.6|33517|33514.6|33527|33524.6|33514.5|33512.1|69
1650897020000|2022-04-25 14:30:20|33517.5|33515.1|33521.5|33519.1|33525.5|33523.1|33513.5|33511.1|136
1650897030000|2022-04-25 14:30:30|33521|33518.6|33527.5|33525.1|33532.5|33530.1|33517.5|33515.1|110
1650897040000|2022-04-25 14:30:40|33528.5|33526.1|33537.5|33535.1|33543.5|33541.1|33526.5|33524.1|204
1650897050000|2022-04-25 14:30:50|33537|33534.6|33536.5|33534.1|33543|33540.6|33530|33527.6|208
1650897060000|2022-04-25 14:31:00|33537|33534.6|33547.5|33545.1|33555|33552.6|33536|33533.6|174
1650897070000|2022-04-25 14:31:10|33547|33544.6|33547.5|33545.1|33554.5|33552.1|33537.5|33535.1|322
1650897080000|2022-04-25 14:31:20|33547|33544.6|33548|33545.6|33549.5|33547.1|33542|33539.6|137
1650897090000|2022-04-25 14:31:30|33547.5|33545.1|33543.5|33541.1|33549.5|33547.1|33537.5|33535.1|88
1650897100000|2022-04-25 14:31:40|33544.5|33542.1|33553|33550.6|33556|33553.6|33539.5|33537.1|123
1650897110000|2022-04-25 14:31:50|33553.5|33551.1|33565.5|33563.1|33569.5|33567.1|33553.5|33551.1|132
1650897120000|2022-04-25 14:32:00|33566.5|33564.1|33571.5|33569.1|33578|33575.6|33566.5|33564.1|138
1650897130000|2022-04-25 14:32:10|33571|33568.6|33588|33585.6|33588.5|33586.1|33566.5|33564.1|126
1650897140000|2022-04-25 14:32:20|33587.5|33585.1|33580|33577.6|33592.5|33590.1|33580|33577.6|129
1650897150000|2022-04-25 14:32:30|33580.5|33578.1|33601|33598.6|33603|33600.6|33579.5|33577.1|207
1650897160000|2022-04-25 14:32:40|33601.5|33599.1|33604|33601.6|33604|33601.6|33594.5|33592.1|89
1650897170000|2022-04-25 14:32:50|33603.5|33601.1|33596|33593.6|33603.5|33601.1|33593|33590.6|107
1650897180000|2022-04-25 14:33:00|33595.5|33593.1|33599.5|33597.1|33602.5|33600.1|33591|33588.6|70
1650897190000|2022-04-25 14:33:10|33599|33596.6|33588.5|33586.1|33599.5|33597.1|33586.5|33584.1|191
1650897200000|2022-04-25 14:33:20|33588|33585.6|33571.5|33569.1|33588|33585.6|33571.5|33569.1|66
1650897210000|2022-04-25 14:33:30|33572|33569.6|33567.5|33565.1|33575.5|33573.1|33566|33563.6|51
1650897220000|2022-04-25 14:33:40|33567|33564.6|33555|33552.6|33567.5|33565.1|33550.5|33548.1|124
1650897230000|2022-04-25 14:33:50|33554.5|33552.1|33560.5|33558.1|33560.5|33558.1|33553|33550.6|31
1650897240000|2022-04-25 14:34:00|33560|33557.6|33567.5|33565.1|33570.5|33568.1|33556.5|33554.1|73
1650897250000|2022-04-25 14:34:10|33568|33565.6|33581|33578.6|33582.5|33580.1|33568|33565.6|70
1650897260000|2022-04-25 14:34:20|33581.5|33579.1|33601.5|33599.1|33607|33604.6|33581.5|33579.1|306
1650897270000|2022-04-25 14:34:30|33602|33599.6|33599.5|33597.1|33602.5|33600.1|33597.5|33595.1|64
1650897280000|2022-04-25 14:34:40|33603|33600.6|33604|33601.6|33612|33609.6|33597.5|33595.1|127
1650897290000|2022-04-25 14:34:50|33606.5|33604.1|33613.5|33611.1|33623.5|33621.1|33605.5|33603.1|138
1650897300000|2022-04-25 14:35:00|33614.5|33612.1|33612.5|33610.1|33619.5|33617.1|33609|33606.6|105
1650897310000|2022-04-25 14:35:10|33613|33610.6|33625.5|33623.1|33632|33629.6|33612.5|33610.1|139
1650897320000|2022-04-25 14:35:20|33626|33623.6|33620.5|33618.1|33626.5|33624.1|33613.5|33611.1|93
1650897330000|2022-04-25 14:35:30|33621.5|33619.1|33619.5|33617.1|33622.5|33620.1|33615.5|33613.1|102
1650897340000|2022-04-25 14:35:40|33619|33616.6|33610.5|33608.1|33624.5|33622.1|33610.5|33608.1|79
1650897350000|2022-04-25 14:35:50|33610|33607.6|33607.5|33605.1|33612.5|33610.1|33604.5|33602.1|63
1650897360000|2022-04-25 14:36:00|33609.5|33607.1|33621|33618.6|33623.5|33621.1|33608.5|33606.1|96
1650897370000|2022-04-25 14:36:10|33620.5|33618.1|33606|33603.6|33620.5|33618.1|33603|33600.6|78
1650897380000|2022-04-25 14:36:20|33606.5|33604.1|33606.5|33604.1|33620.5|33618.1|33606|33603.6|98
1650897390000|2022-04-25 14:36:30|33607|33604.6|33608.5|33606.1|33609.5|33607.1|33603|33600.6|61
1650897400000|2022-04-25 14:36:40|33609|33606.6|33611|33608.6|33614|33611.6|33604.5|33602.1|30
1650897410000|2022-04-25 14:36:50|33610.5|33608.1|33609.5|33607.1|33611.5|33609.1|33605.5|33603.1|39
1650897420000|2022-04-25 14:37:00|33608.5|33606.1|33617.5|33615.1|33628|33625.6|33608.5|33606.1|133
1650897430000|2022-04-25 14:37:10|33618|33615.6|33623.5|33621.1|33625.5|33623.1|33616.5|33614.1|64
1650897440000|2022-04-25 14:37:20|33623|33620.6|33631.5|33629.1|33631.5|33629.1|33620|33617.6|60
1650897450000|2022-04-25 14:37:30|33631|33628.6|33632.5|33630.1|33638.5|33636.1|33629.5|33627.1|71
1650897460000|2022-04-25 14:37:40|33632|33629.6|33616|33613.6|33632|33629.6|33610.5|33608.1|92
1650897470000|2022-04-25 14:37:50|33615.5|33613.1|33618|33615.6|33619.5|33617.1|33606.5|33604.1|112
1650897480000|2022-04-25 14:38:00|33619|33616.6|33603|33600.6|33622.5|33620.1|33602|33599.6|97
1650897490000|2022-04-25 14:38:10|33602.5|33600.1|33597.5|33595.1|33604|33601.6|33594|33591.6|80
1650897500000|2022-04-25 14:38:20|33597|33594.6|33584.5|33582.1|33599|33596.6|33584|33581.6|140
1650897510000|2022-04-25 14:38:30|33586.5|33584.1|33573.5|33571.1|33586.5|33584.1|33573|33570.6|227
1650897520000|2022-04-25 14:38:40|33573|33570.6|33563.5|33561.1|33584.5|33582.1|33563.5|33561.1|172
1650897530000|2022-04-25 14:38:50|33563|33560.6|33544.5|33542.1|33567|33564.6|33544.5|33542.1|239
1650897540000|2022-04-25 14:39:00|33545.5|33543.1|33547.5|33545.1|33558|33555.6|33544|33541.6|122
1650897550000|2022-04-25 14:39:10|33547|33544.6|33525.5|33523.1|33549|33546.6|33518.5|33516.1|230
1650897560000|2022-04-25 14:39:20|33525|33522.6|33515|33512.6|33527.5|33525.1|33514.5|33512.1|65
1650897570000|2022-04-25 14:39:30|33514.5|33512.1|33510.5|33508.1|33517|33514.6|33508.5|33506.1|92
1650897580000|2022-04-25 14:39:40|33511|33508.6|33516.5|33514.1|33523|33520.6|33510.5|33508.1|86
1650897590000|2022-04-25 14:39:50|33516|33513.6|33502.5|33500.1|33516.5|33514.1|33500.5|33498.1|122
1650897600000|2022-04-25 14:40:00|33503.5|33501.1|33500.5|33498.1|33513.5|33511.1|33497.5|33495.1|157
1650897610000|2022-04-25 14:40:10|33500|33497.6|33498.5|33496.1|33511|33508.6|33497.5|33495.1|88
1650897620000|2022-04-25 14:40:20|33497.5|33495.1|33483|33480.6|33497.5|33495.1|33477.5|33475.1|200
1650897630000|2022-04-25 14:40:30|33482.5|33480.1|33473.5|33471.1|33483|33480.6|33465.5|33463.1|144
1650897640000|2022-04-25 14:40:40|33473|33470.6|33477|33474.6|33477|33474.6|33466|33463.6|72
1650897650000|2022-04-25 14:40:50|33477.5|33475.1|33470.5|33468.1|33481.5|33479.1|33468.5|33466.1|80
1650897660000|2022-04-25 14:41:00|33472.5|33470.1|33493.5|33491.1|33494|33491.6|33471.5|33469.1|96
1650897670000|2022-04-25 14:41:10|33494|33491.6|33492.5|33490.1|33497.5|33495.1|33488|33485.6|66
1650897680000|2022-04-25 14:41:20|33493.5|33491.1|33499.5|33497.1|33503|33500.6|33493.5|33491.1|64
1650897690000|2022-04-25 14:41:30|33499|33496.6|33500|33497.6|33504.5|33502.1|33498.5|33496.1|70
1650897700000|2022-04-25 14:41:40|33500.5|33498.1|33490.5|33488.1|33500.5|33498.1|33489|33486.6|71
1650897710000|2022-04-25 14:41:50|33489.5|33487.1|33488.5|33486.1|33496.5|33494.1|33487|33484.6|62
1650897720000|2022-04-25 14:42:00|33488|33485.6|33486.5|33484.1|33491.5|33489.1|33477.5|33475.1|77
1650897730000|2022-04-25 14:42:10|33485.5|33483.1|33478|33475.6|33488|33485.6|33476.5|33474.1|31
1650897740000|2022-04-25 14:42:20|33479|33476.6|33458|33455.6|33482.5|33480.1|33454|33451.6|122
1650897750000|2022-04-25 14:42:30|33457.5|33455.1|33467.5|33465.1|33467.5|33465.1|33457.5|33455.1|49
1650897760000|2022-04-25 14:42:40|33467|33464.6|33476|33473.6|33477.5|33475.1|33464.5|33462.1|52
1650897770000|2022-04-25 14:42:50|33476.5|33474.1|33469.5|33467.1|33482|33479.6|33467.5|33465.1|55
1650897780000|2022-04-25 14:43:00|33468.5|33466.1|33475.5|33473.1|33475.5|33473.1|33468|33465.6|59
1650897790000|2022-04-25 14:43:10|33475|33472.6|33463|33460.6|33481.5|33479.1|33462|33459.6|84
1650897800000|2022-04-25 14:43:20|33462.5|33460.1|33446.5|33444.1|33463.5|33461.1|33446.5|33444.1|50
1650897810000|2022-04-25 14:43:30|33447|33444.6|33460|33457.6|33460|33457.6|33444|33441.6|44
1650897820000|2022-04-25 14:43:40|33460.5|33458.1|33459.5|33457.1|33461.5|33459.1|33453|33450.6|56
1650897830000|2022-04-25 14:43:50|33460|33457.6|33466.5|33464.1|33468.5|33466.1|33459.5|33457.1|35
1650897840000|2022-04-25 14:44:00|33465.5|33463.1|33469|33466.6|33470|33467.6|33456.5|33454.1|65
1650897850000|2022-04-25 14:44:10|33470|33467.6|33464.5|33462.1|33475.5|33473.1|33463.5|33461.1|46
1650897860000|2022-04-25 14:44:20|33463.5|33461.1|33472.5|33470.1|33472.5|33470.1|33463|33460.6|86
1650897870000|2022-04-25 14:44:30|33473|33470.6|33474.5|33472.1|33477.5|33475.1|33470.5|33468.1|63
1650897880000|2022-04-25 14:44:40|33474|33471.6|33483|33480.6|33486.5|33484.1|33473.5|33471.1|57
1650897890000|2022-04-25 14:44:50|33483.5|33481.1|33486.5|33484.1|33492|33489.6|33483.5|33481.1|51
1650897900000|2022-04-25 14:45:00|33487|33484.6|33481|33478.6|33488.5|33486.1|33477.5|33475.1|77
1650897960000|2022-04-25 14:46:00|33521|33518.6|33519.5|33517.1|33521|33518.6|33519.5|33517.1|1
1650897970000|2022-04-25 14:46:10|33520|33517.6|33528.5|33526.1|33531.5|33529.1|33520|33517.6|69
1650897980000|2022-04-25 14:46:20|33529|33526.6|33532.5|33530.1|33540.5|33538.1|33528.5|33526.1|70
1650897990000|2022-04-25 14:46:30|33533|33530.6|33524.5|33522.1|33534|33531.6|33522.5|33520.1|42
1650898000000|2022-04-25 14:46:40|33525|33522.6|33523.5|33521.1|33528.5|33526.1|33519.5|33517.1|81
1650898010000|2022-04-25 14:46:50|33523|33520.6|33525.5|33523.1|33526.5|33524.1|33518|33515.6|39
1650898020000|2022-04-25 14:47:00|33524.5|33522.1|33526.5|33524.1|33533.5|33531.1|33521.5|33519.1|40
1650898030000|2022-04-25 14:47:10|33525.5|33523.1|33530.5|33528.1|33537.5|33535.1|33525.5|33523.1|64
1650898040000|2022-04-25 14:47:20|33530|33527.6|33539|33536.6|33540.5|33538.1|33525|33522.6|46
1650898050000|2022-04-25 14:47:30|33539.5|33537.1|33556.5|33554.1|33559.5|33557.1|33534|33531.6|184
1650898060000|2022-04-25 14:47:40|33556|33553.6|33562|33559.6|33562|33559.6|33551.5|33549.1|82
1650898070000|2022-04-25 14:47:50|33560.5|33558.1|33557.5|33555.1|33560.5|33558.1|33551.5|33549.1|70
1650898080000|2022-04-25 14:48:00|33557|33554.6|33561.5|33559.1|33566|33563.6|33554.5|33552.1|95
1650898090000|2022-04-25 14:48:10|33562.5|33560.1|33547.5|33545.1|33563.5|33561.1|33545|33542.6|95
1650898100000|2022-04-25 14:48:20|33548|33545.6|33543.5|33541.1|33549.5|33547.1|33542.5|33540.1|26
1650898110000|2022-04-25 14:48:30|33550.5|33548.1|33548.5|33546.1|33556|33553.6|33546.5|33544.1|19
1650898120000|2022-04-25 14:48:40|33548|33545.6|33563|33560.6|33564.5|33562.1|33543.5|33541.1|65
1650898130000|2022-04-25 14:48:50|33562.5|33560.1|33564|33561.6|33565.5|33563.1|33556.5|33554.1|34
1650898140000|2022-04-25 14:49:00|33563.5|33561.1|33550.5|33548.1|33573|33570.6|33549.5|33547.1|90
1650898150000|2022-04-25 14:49:10|33550|33547.6|33538.5|33536.1|33552|33549.6|33537.5|33535.1|48
1650898160000|2022-04-25 14:49:20|33538|33535.6|33543.5|33541.1|33549|33546.6|33537.5|33535.1|28
1650898170000|2022-04-25 14:49:30|33544|33541.6|33554.5|33552.1|33556|33553.6|33543.5|33541.1|38
1650898180000|2022-04-25 14:49:40|33555|33552.6|33557.5|33555.1|33558.5|33556.1|33545.5|33543.1|61
1650898190000|2022-04-25 14:49:50|33558|33555.6|33573.5|33571.1|33578.5|33576.1|33553|33550.6|62
1650898200000|2022-04-25 14:50:00|33574.5|33572.1|33562.5|33560.1|33576.5|33574.1|33560.5|33558.1|68
1650898210000|2022-04-25 14:50:10|33562|33559.6|33546.5|33544.1|33562|33559.6|33544|33541.6|60
1650898220000|2022-04-25 14:50:20|33547|33544.6|33540.5|33538.1|33552.5|33550.1|33536|33533.6|69
1650898230000|2022-04-25 14:50:30|33541.5|33539.1|33537.5|33535.1|33543|33540.6|33531.5|33529.1|52
1650898240000|2022-04-25 14:50:40|33537|33534.6|33531.5|33529.1|33537.5|33535.1|33527.5|33525.1|41
1650898250000|2022-04-25 14:50:50|33531|33528.6|33539|33536.6|33540|33537.6|33524.5|33522.1|45
1650898260000|2022-04-25 14:51:00|33538.5|33536.1|33523.5|33521.1|33539|33536.6|33515|33512.6|111
1650898270000|2022-04-25 14:51:10|33524|33521.6|33522|33519.6|33528|33525.6|33517.5|33515.1|57
1650898280000|2022-04-25 14:51:20|33522.5|33520.1|33511.5|33509.1|33526.5|33524.1|33510.5|33508.1|62
1650898290000|2022-04-25 14:51:30|33512.5|33510.1|33504.5|33502.1|33517.5|33515.1|33498.5|33496.1|131
1650898300000|2022-04-25 14:51:40|33505.5|33503.1|33511.5|33509.1|33511.5|33509.1|33503|33500.6|29
1650898310000|2022-04-25 14:51:50|33511|33508.6|33492.5|33490.1|33511|33508.6|33487|33484.6|61
1650898320000|2022-04-25 14:52:00|33493|33490.6|33477|33474.6|33493.5|33491.1|33474|33471.6|133
1650898330000|2022-04-25 14:52:10|33477.5|33475.1|33469|33466.6|33478.5|33476.1|33466.5|33464.1|58
1650898340000|2022-04-25 14:52:20|33470.5|33468.1|33474.5|33472.1|33474.5|33472.1|33467.5|33465.1|52
1650898350000|2022-04-25 14:52:30|33474|33471.6|33463.5|33461.1|33475.5|33473.1|33458.5|33456.1|83
1650898360000|2022-04-25 14:52:40|33461.5|33459.1|33461.5|33459.1|33463.5|33461.1|33455.5|33453.1|77
1650898370000|2022-04-25 14:52:50|33461|33458.6|33454|33451.6|33469.5|33467.1|33450|33447.6|66
1650898380000|2022-04-25 14:53:00|33453.5|33451.1|33443|33440.6|33453.5|33451.1|33441|33438.6|100
1650898390000|2022-04-25 14:53:10|33443.5|33441.1|33458|33455.6|33461.5|33459.1|33443.5|33441.1|148
1650898400000|2022-04-25 14:53:20|33459.5|33457.1|33455.5|33453.1|33463|33460.6|33450.5|33448.1|51
1650898410000|2022-04-25 14:53:30|33455|33452.6|33445|33442.6|33455.5|33453.1|33439.5|33437.1|131
1650898420000|2022-04-25 14:53:40|33444.5|33442.1|33442.5|33440.1|33448|33445.6|33441.5|33439.1|37
1650898430000|2022-04-25 14:53:50|33443|33440.6|33444|33441.6|33447|33444.6|33437.5|33435.1|47
1650898440000|2022-04-25 14:54:00|33443.5|33441.1|33439.5|33437.1|33443.5|33441.1|33434.5|33432.1|63
1650898450000|2022-04-25 14:54:10|33440|33437.6|33441|33438.6|33447.5|33445.1|33437|33434.6|70
1650898460000|2022-04-25 14:54:20|33440.5|33438.1|33446.5|33444.1|33451.5|33449.1|33440.5|33438.1|41
1650898470000|2022-04-25 14:54:30|33446|33443.6|33454.5|33452.1|33455.5|33453.1|33445.5|33443.1|24
1650898480000|2022-04-25 14:54:40|33455|33452.6|33447.5|33445.1|33457.5|33455.1|33445|33442.6|112
1650898490000|2022-04-25 14:54:50|33447|33444.6|33452.5|33450.1|33455|33452.6|33446.5|33444.1|39
1650898500000|2022-04-25 14:55:00|33452|33449.6|33453.5|33451.1|33463.5|33461.1|33449.5|33447.1|68
1650898510000|2022-04-25 14:55:10|33454|33451.6|33458.5|33456.1|33459.5|33457.1|33449|33446.6|97
1650898520000|2022-04-25 14:55:20|33458|33455.6|33455.5|33453.1|33461|33458.6|33443.5|33441.1|146
1650898580000|2022-04-25 14:56:20|33444|33441.6|33448.5|33446.1|33449|33446.6|33444|33441.6|30
1650898590000|2022-04-25 14:56:30|33449|33446.6|33451.5|33449.1|33453.5|33451.1|33448.5|33446.1|67
1650898600000|2022-04-25 14:56:40|33452|33449.6|33451.5|33449.1|33455.5|33453.1|33450.5|33448.1|25
1650898610000|2022-04-25 14:56:50|33451|33448.6|33445.5|33443.1|33455.5|33453.1|33441|33438.6|33
1650898620000|2022-04-25 14:57:00|33446.5|33444.1|33452|33449.6|33452.5|33450.1|33442.5|33440.1|36
1650898630000|2022-04-25 14:57:10|33452.5|33450.1|33442.5|33440.1|33452.5|33450.1|33441|33438.6|40
1650898640000|2022-04-25 14:57:20|33442|33439.6|33437.5|33435.1|33444|33441.6|33431.5|33429.1|104
1650898650000|2022-04-25 14:57:30|33438|33435.6|33441.5|33439.1|33442|33439.6|33432|33429.6|45
1650898660000|2022-04-25 14:57:40|33442|33439.6|33446|33443.6|33448|33445.6|33440.5|33438.1|45
1650898670000|2022-04-25 14:57:50|33444.5|33442.1|33430|33427.6|33445|33442.6|33428.5|33426.1|65
1650898680000|2022-04-25 14:58:00|33431|33428.6|33428|33425.6|33432|33429.6|33424.5|33422.1|70
1650898690000|2022-04-25 14:58:10|33428.5|33426.1|33411|33408.6|33428.5|33426.1|33409.5|33407.1|182
1650898700000|2022-04-25 14:58:20|33412.5|33410.1|33406|33403.6|33415|33412.6|33404.5|33402.1|141
1650898710000|2022-04-25 14:58:30|33406.5|33404.1|33394.5|33392.1|33408.5|33406.1|33387|33384.6|166
1650898720000|2022-04-25 14:58:40|33394|33391.6|33398.5|33396.1|33401.5|33399.1|33391|33388.6|91
1650898730000|2022-04-25 14:58:50|33399|33396.6|33400.5|33398.1|33402|33399.6|33395|33392.6|72
1650898740000|2022-04-25 14:59:00|33400|33397.6|33397.5|33395.1|33402.5|33400.1|33395|33392.6|26
1650898750000|2022-04-25 14:59:10|33397|33394.6|33396.5|33394.1|33399|33396.6|33392.5|33390.1|41
1650898760000|2022-04-25 14:59:20|33396|33393.6|33381.5|33379.1|33396|33393.6|33380.5|33378.1|131
1650898770000|2022-04-25 14:59:30|33382|33379.6|33383.5|33381.1|33386|33383.6|33379.5|33377.1|101
1650898780000|2022-04-25 14:59:40|33384.5|33382.1|33385.5|33383.1|33393|33390.6|33381|33378.6|58
1650898790000|2022-04-25 14:59:50|33386.5|33384.1|33387|33384.6|33390.5|33388.1|33383.5|33381.1|35
1650898800000|2022-04-25 15:00:00|33387.5|33385.1|33396.5|33394.1|33396.5|33394.1|33379.5|33377.1|96
1650898810000|2022-04-25 15:00:10|33397|33394.6|33398.5|33396.1|33400|33397.6|33390|33387.6|45
1650898820000|2022-04-25 15:00:20|33399|33396.6|33400.5|33398.1|33401.5|33399.1|33395.5|33393.1|21
1650898830000|2022-04-25 15:00:30|33401|33398.6|33394.5|33392.1|33404.5|33402.1|33393.5|33391.1|83
1650898840000|2022-04-25 15:00:40|33395|33392.6|33393.5|33391.1|33397.5|33395.1|33387|33384.6|65
1650898850000|2022-04-25 15:00:50|33394|33391.6|33403|33400.6|33403|33400.6|33388.5|33386.1|33
1650898860000|2022-04-25 15:01:00|33403.5|33401.1|33403|33400.6|33414.5|33412.1|33401.5|33399.1|94
1650898870000|2022-04-25 15:01:10|33402.5|33400.1|33398.5|33396.1|33406.5|33404.1|33397.5|33395.1|33
1650898880000|2022-04-25 15:01:20|33396.5|33394.1|33395.5|33393.1|33399.5|33397.1|33392.5|33390.1|89
1650898890000|2022-04-25 15:01:30|33395|33392.6|33400|33397.6|33402.5|33400.1|33394.5|33392.1|68
1650898900000|2022-04-25 15:01:40|33400.5|33398.1|33396|33393.6|33401|33398.6|33392|33389.6|51
1650898910000|2022-04-25 15:01:50|33393.5|33391.1|33388.5|33386.1|33393.5|33391.1|33382.5|33380.1|83
1650898920000|2022-04-25 15:02:00|33388|33385.6|33404.5|33402.1|33405|33402.6|33387.5|33385.1|58
1650898930000|2022-04-25 15:02:10|33404|33401.6|33408.5|33406.1|33409|33406.6|33398|33395.6|43
1650898940000|2022-04-25 15:02:20|33408|33405.6|33412.5|33410.1|33413.5|33411.1|33407.5|33405.1|32
1650898950000|2022-04-25 15:02:30|33413|33410.6|33403|33400.6|33414|33411.6|33402|33399.6|42
1650898960000|2022-04-25 15:02:40|33402.5|33400.1|33407.5|33405.1|33409.5|33407.1|33399.5|33397.1|29
1650898970000|2022-04-25 15:02:50|33408|33405.6|33409.5|33407.1|33411.5|33409.1|33405.5|33403.1|13
1650898980000|2022-04-25 15:03:00|33410|33407.6|33421.5|33419.1|33423|33420.6|33408|33405.6|100
1650898990000|2022-04-25 15:03:10|33422|33419.6|33418.5|33416.1|33422.5|33420.1|33414.5|33412.1|57
1650899000000|2022-04-25 15:03:20|33418|33415.6|33424.5|33422.1|33426.5|33424.1|33418|33415.6|50
1650899010000|2022-04-25 15:03:30|33424|33421.6|33411|33408.6|33425.5|33423.1|33408.5|33406.1|83
1650899020000|2022-04-25 15:03:40|33411.5|33409.1|33421.5|33419.1|33423.5|33421.1|33409.5|33407.1|36
1650899030000|2022-04-25 15:03:50|33421|33418.6|33419|33416.6|33429|33426.6|33419|33416.6|58
1650899040000|2022-04-25 15:04:00|33419.5|33417.1|33422.5|33420.1|33426.5|33424.1|33414|33411.6|61
1650899050000|2022-04-25 15:04:10|33422|33419.6|33432|33429.6|33433.5|33431.1|33422|33419.6|63
1650899060000|2022-04-25 15:04:20|33432.5|33430.1|33436.5|33434.1|33439.5|33437.1|33430.5|33428.1|93
1650899070000|2022-04-25 15:04:30|33435.5|33433.1|33441|33438.6|33443|33440.6|33435.5|33433.1|66
1650899080000|2022-04-25 15:04:40|33441.5|33439.1|33455|33452.6|33457.5|33455.1|33441.5|33439.1|115
1650899090000|2022-04-25 15:04:50|33455.5|33453.1|33443.5|33441.1|33457|33454.6|33443|33440.6|63
1650899100000|2022-04-25 15:05:00|33443|33440.6|33433.5|33431.1|33447.5|33445.1|33432.5|33430.1|98
1650899110000|2022-04-25 15:05:10|33434|33431.6|33434.5|33432.1|33442.5|33440.1|33433.5|33431.1|61
1650899120000|2022-04-25 15:05:20|33435|33432.6|33439.5|33437.1|33440.5|33438.1|33431.5|33429.1|51
1650899130000|2022-04-25 15:05:30|33439|33436.6|33435.5|33433.1|33442.5|33440.1|33434.5|33432.1|34
1650899140000|2022-04-25 15:05:40|33435|33432.6|33422|33419.6|33436.5|33434.1|33417|33414.6|105
1650899150000|2022-04-25 15:05:50|33420.5|33418.1|33419|33416.6|33425.5|33423.1|33417.5|33415.1|44
1650899160000|2022-04-25 15:06:00|33418.5|33416.1|33415.5|33413.1|33418.5|33416.1|33410.5|33408.1|62
1650899170000|2022-04-25 15:06:10|33416|33413.6|33421.5|33419.1|33422.5|33420.1|33413|33410.6|59
1650899180000|2022-04-25 15:06:20|33421|33418.6|33430.5|33428.1|33441|33438.6|33418|33415.6|98
1650899190000|2022-04-25 15:06:30|33431.5|33429.1|33427.5|33425.1|33431.5|33429.1|33424.5|33422.1|34
1650899200000|2022-04-25 15:06:40|33427|33424.6|33439|33436.6|33439|33436.6|33427|33424.6|19
1650899210000|2022-04-25 15:06:50|33439.5|33437.1|33439.5|33437.1|33440|33437.6|33434|33431.6|41
1650899220000|2022-04-25 15:07:00|33440|33437.6|33447|33444.6|33447.5|33445.1|33435.5|33433.1|76
1650899230000|2022-04-25 15:07:10|33449.5|33447.1|33442.5|33440.1|33450|33447.6|33440|33437.6|45
1650899240000|2022-04-25 15:07:20|33443|33440.6|33439.5|33437.1|33446.5|33444.1|33437.5|33435.1|38
1650899250000|2022-04-25 15:07:30|33439|33436.6|33431|33428.6|33439.5|33437.1|33430.5|33428.1|36
1650899260000|2022-04-25 15:07:40|33431.5|33429.1|33435.5|33433.1|33438|33435.6|33428.5|33426.1|17
1650899270000|2022-04-25 15:07:50|33436|33433.6|33428.5|33426.1|33437|33434.6|33428|33425.6|30
1650899280000|2022-04-25 15:08:00|33429|33426.6|33425.5|33423.1|33432|33429.6|33423.5|33421.1|47
1650899290000|2022-04-25 15:08:10|33426|33423.6|33429.5|33427.1|33435|33432.6|33425|33422.6|35
1650899300000|2022-04-25 15:08:20|33430|33427.6|33430.5|33428.1|33433|33430.6|33427.5|33425.1|18
1650899310000|2022-04-25 15:08:30|33429.5|33427.1|33426|33423.6|33429.5|33427.1|33421|33418.6|34
1650899320000|2022-04-25 15:08:40|33426.5|33424.1|33416.5|33414.1|33426.5|33424.1|33414.5|33412.1|55
1650899330000|2022-04-25 15:08:50|33417|33414.6|33426.5|33424.1|33429|33426.6|33417|33414.6|53
1650899340000|2022-04-25 15:09:00|33427|33424.6|33412.5|33410.1|33429.5|33427.1|33410.5|33408.1|58
1650899350000|2022-04-25 15:09:10|33412|33409.6|33412|33409.6|33416.5|33414.1|33410|33407.6|29
1650899360000|2022-04-25 15:09:20|33411.5|33409.1|33406.5|33404.1|33412|33409.6|33403|33400.6|61
1650899370000|2022-04-25 15:09:30|33407|33404.6|33420.5|33418.1|33420.5|33418.1|33403.5|33401.1|46
1650899380000|2022-04-25 15:09:40|33421|33418.6|33408.5|33406.1|33423.5|33421.1|33407.5|33405.1|40
1650899390000|2022-04-25 15:09:50|33408|33405.6|33408.5|33406.1|33413.5|33411.1|33403|33400.6|24
1650899400000|2022-04-25 15:10:00|33408|33405.6|33406|33403.6|33414.5|33412.1|33403.5|33401.1|34
1650899410000|2022-04-25 15:10:10|33405.5|33403.1|33397.5|33395.1|33405.5|33403.1|33397|33394.6|72
1650899420000|2022-04-25 15:10:20|33398|33395.6|33379|33376.6|33398.5|33396.1|33376|33373.6|215
1650899430000|2022-04-25 15:10:30|33381|33378.6|33387|33384.6|33389|33386.6|33376.5|33374.1|190
1650899440000|2022-04-25 15:10:40|33387.5|33385.1|33407|33404.6|33414|33411.6|33384.5|33382.1|313
1650899450000|2022-04-25 15:10:50|33406.5|33404.1|33400|33397.6|33407|33404.6|33396.5|33394.1|93
1650899460000|2022-04-25 15:11:00|33399|33396.6|33406|33403.6|33407|33404.6|33393.5|33391.1|75
1650899470000|2022-04-25 15:11:10|33406.5|33404.1|33408.5|33406.1|33408.5|33406.1|33397.5|33395.1|90
1650899480000|2022-04-25 15:11:20|33409|33406.6|33413.5|33411.1|33415.5|33413.1|33400.5|33398.1|121
1650899490000|2022-04-25 15:11:30|33412.5|33410.1|33415.5|33413.1|33415.5|33413.1|33407.5|33405.1|85
1650899500000|2022-04-25 15:11:40|33416|33413.6|33416|33413.6|33416.5|33414.1|33406.5|33404.1|71
1650899510000|2022-04-25 15:11:50|33416.5|33414.1|33413|33410.6|33422.5|33420.1|33413|33410.6|106
1650899520000|2022-04-25 15:12:00|33412.5|33410.1|33416.5|33414.1|33419.5|33417.1|33411.5|33409.1|79
1650899530000|2022-04-25 15:12:10|33416|33413.6|33431.5|33429.1|33432|33429.6|33413.5|33411.1|103
1650899540000|2022-04-25 15:12:20|33431|33428.6|33441|33438.6|33442|33439.6|33429.5|33427.1|101
1650899550000|2022-04-25 15:12:30|33440|33437.6|33456.5|33454.1|33458|33455.6|33440|33437.6|196
1650899560000|2022-04-25 15:12:40|33455.5|33453.1|33462.5|33460.1|33462.5|33460.1|33450|33447.6|108
1650899570000|2022-04-25 15:12:50|33462|33459.6|33484.5|33482.1|33485.5|33483.1|33461|33458.6|165
1650899580000|2022-04-25 15:13:00|33484|33481.6|33491|33488.6|33493|33490.6|33481.5|33479.1|207
1650899590000|2022-04-25 15:13:10|33491.5|33489.1|33503|33500.6|33513|33510.6|33491.5|33489.1|191
1650899600000|2022-04-25 15:13:20|33502.5|33500.1|33493.5|33491.1|33502.5|33500.1|33485|33482.6|193
1650899610000|2022-04-25 15:13:30|33494|33491.6|33500.5|33498.1|33503|33500.6|33494|33491.6|130
1650899620000|2022-04-25 15:13:40|33500|33497.6|33484.5|33482.1|33505.5|33503.1|33484.5|33482.1|98
1650899630000|2022-04-25 15:13:50|33483.5|33481.1|33474.5|33472.1|33488|33485.6|33471|33468.6|123
1650899640000|2022-04-25 15:14:00|33475|33472.6|33472.5|33470.1|33483|33480.6|33469|33466.6|173
1650899650000|2022-04-25 15:14:10|33472|33469.6|33477.5|33475.1|33479|33476.6|33466|33463.6|170
1650899660000|2022-04-25 15:14:20|33477|33474.6|33478.5|33476.1|33481|33478.6|33473|33470.6|41
1650899670000|2022-04-25 15:14:30|33480.5|33478.1|33491.5|33489.1|33494.5|33492.1|33480|33477.6|47
1650899680000|2022-04-25 15:14:40|33491|33488.6|33475|33472.6|33491|33488.6|33474.5|33472.1|61
1650899690000|2022-04-25 15:14:50|33474.5|33472.1|33463|33460.6|33477|33474.6|33459.5|33457.1|44
1650899700000|2022-04-25 15:15:00|33463.5|33461.1|33440.5|33438.1|33463.5|33461.1|33440|33437.6|140
1650899710000|2022-04-25 15:15:10|33441.5|33439.1|33442|33439.6|33448.5|33446.1|33439|33436.6|97
1650899720000|2022-04-25 15:15:20|33442.5|33440.1|33435.5|33433.1|33442.5|33440.1|33427.5|33425.1|111
1650899730000|2022-04-25 15:15:30|33434.5|33432.1|33433.5|33431.1|33441.5|33439.1|33429|33426.6|76
1650899740000|2022-04-25 15:15:40|33434|33431.6|33416.5|33414.1|33436|33433.6|33416|33413.6|90
1650899750000|2022-04-25 15:15:50|33417.5|33415.1|33402.5|33400.1|33422.5|33420.1|33402.5|33400.1|157
1650899760000|2022-04-25 15:16:00|33403|33400.6|33404.5|33402.1|33406|33403.6|33389|33386.6|248
1650899770000|2022-04-25 15:16:10|33404|33401.6|33419|33416.6|33420.5|33418.1|33402|33399.6|89
1650899780000|2022-04-25 15:16:20|33418|33415.6|33425.5|33423.1|33426|33423.6|33418|33415.6|43
1650899790000|2022-04-25 15:16:30|33425|33422.6|33417.5|33415.1|33425.5|33423.1|33416.5|33414.1|35
1650899800000|2022-04-25 15:16:40|33417|33414.6|33421|33418.6|33425.5|33423.1|33413.5|33411.1|34
1650899810000|2022-04-25 15:16:50|33421.5|33419.1|33418.5|33416.1|33424.5|33422.1|33417.5|33415.1|34
1650899820000|2022-04-25 15:17:00|33419|33416.6|33413.5|33411.1|33426.5|33424.1|33411.5|33409.1|84
1650899830000|2022-04-25 15:17:10|33413|33410.6|33416|33413.6|33419|33416.6|33410|33407.6|38
1650899840000|2022-04-25 15:17:20|33416.5|33414.1|33415.5|33413.1|33419|33416.6|33412.5|33410.1|50
1650899850000|2022-04-25 15:17:30|33415|33412.6|33414.5|33412.1|33415.5|33413.1|33405.5|33403.1|50
1650899860000|2022-04-25 15:17:40|33415.5|33413.1|33414.5|33412.1|33416.5|33414.1|33409.5|33407.1|29
1650899870000|2022-04-25 15:17:50|33415|33412.6|33428.5|33426.1|33434|33431.6|33412.5|33410.1|94
1650899880000|2022-04-25 15:18:00|33429|33426.6|33435.5|33433.1|33436.5|33434.1|33427|33424.6|53
1650899890000|2022-04-25 15:18:10|33436|33433.6|33427.5|33425.1|33439.5|33437.1|33427|33424.6|75
1650899900000|2022-04-25 15:18:20|33427|33424.6|33432.5|33430.1|33433.5|33431.1|33412.5|33410.1|217
1650899910000|2022-04-25 15:18:30|33432|33429.6|33431.5|33429.1|33436.5|33434.1|33429.5|33427.1|43
1650899920000|2022-04-25 15:18:40|33432|33429.6|33428.5|33426.1|33433.5|33431.1|33428|33425.6|43
1650899930000|2022-04-25 15:18:50|33428|33425.6|33438.5|33436.1|33438.5|33436.1|33427.5|33425.1|35
1650899940000|2022-04-25 15:19:00|33443.5|33441.1|33447.5|33445.1|33453|33450.6|33443.5|33441.1|135
1650899950000|2022-04-25 15:19:10|33448|33445.6|33433.5|33431.1|33448|33445.6|33433|33430.6|41
1650899960000|2022-04-25 15:19:20|33434|33431.6|33438.5|33436.1|33440.5|33438.1|33433.5|33431.1|39
1650899970000|2022-04-25 15:19:30|33438|33435.6|33450.5|33448.1|33453.5|33451.1|33437.5|33435.1|29
1650899980000|2022-04-25 15:19:40|33451|33448.6|33444.5|33442.1|33453.5|33451.1|33442|33439.6|51
1650899990000|2022-04-25 15:19:50|33444|33441.6|33438.5|33436.1|33446.5|33444.1|33437.5|33435.1|77
1650900000000|2022-04-25 15:20:00|33438|33435.6|33452.5|33450.1|33455.5|33453.1|33431.5|33429.1|119
1650900010000|2022-04-25 15:20:10|33453|33450.6|33464.5|33462.1|33473.5|33471.1|33449.5|33447.1|102
1650900020000|2022-04-25 15:20:20|33464|33461.6|33452.5|33450.1|33469.5|33467.1|33452|33449.6|75
1650900030000|2022-04-25 15:20:30|33452|33449.6|33465.5|33463.1|33465.5|33463.1|33450|33447.6|60
1650900040000|2022-04-25 15:20:40|33464.5|33462.1|33454.5|33452.1|33474|33471.6|33454|33451.6|53
1650900050000|2022-04-25 15:20:50|33454|33451.6|33468.5|33466.1|33471.5|33469.1|33453.5|33451.1|35
1650900060000|2022-04-25 15:21:00|33467.5|33465.1|33469.5|33467.1|33474.5|33472.1|33462.5|33460.1|70
1650900070000|2022-04-25 15:21:10|33467.5|33465.1|33459|33456.6|33470.5|33468.1|33457.5|33455.1|42
1650900080000|2022-04-25 15:21:20|33458.5|33456.1|33454.5|33452.1|33461.5|33459.1|33450.5|33448.1|50
1650900090000|2022-04-25 15:21:30|33455|33452.6|33458|33455.6|33465.5|33463.1|33450.5|33448.1|39
1650900100000|2022-04-25 15:21:40|33458.5|33456.1|33460.5|33458.1|33465|33462.6|33456|33453.6|14
1650900110000|2022-04-25 15:21:50|33461|33458.6|33463|33460.6|33465.5|33463.1|33454|33451.6|36
1650900120000|2022-04-25 15:22:00|33463.5|33461.1|33478|33475.6|33480|33477.6|33460.5|33458.1|63
1650900130000|2022-04-25 15:22:10|33478.5|33476.1|33475.5|33473.1|33482.5|33480.1|33472.5|33470.1|68
1650900140000|2022-04-25 15:22:20|33476|33473.6|33475|33472.6|33478|33475.6|33473|33470.6|16
1650900150000|2022-04-25 15:22:30|33474.5|33472.1|33468.5|33466.1|33476|33473.6|33467.5|33465.1|29
1650900160000|2022-04-25 15:22:40|33468|33465.6|33462|33459.6|33473|33470.6|33460|33457.6|31
1650900170000|2022-04-25 15:22:50|33462.5|33460.1|33471.5|33469.1|33473|33470.6|33458.5|33456.1|57
1650900180000|2022-04-25 15:23:00|33471|33468.6|33467|33464.6|33475.5|33473.1|33463.5|33461.1|62
1650900190000|2022-04-25 15:23:10|33466.5|33464.1|33470|33467.6|33474|33471.6|33465.5|33463.1|57
1650900200000|2022-04-25 15:23:20|33469.5|33467.1|33464.5|33462.1|33470.5|33468.1|33463.5|33461.1|39
1650900210000|2022-04-25 15:23:30|33465|33462.6|33475.5|33473.1|33475.5|33473.1|33463|33460.6|45
1650900220000|2022-04-25 15:23:40|33474.5|33472.1|33471.5|33469.1|33476.5|33474.1|33470.5|33468.1|24
1650900230000|2022-04-25 15:23:50|33472|33469.6|33462.5|33460.1|33473|33470.6|33460.5|33458.1|52
1650900240000|2022-04-25 15:24:00|33463|33460.6|33472|33469.6|33472.5|33470.1|33460|33457.6|31
1650900250000|2022-04-25 15:24:10|33474.5|33472.1|33485.5|33483.1|33491|33488.6|33474|33471.6|49
1650900260000|2022-04-25 15:24:20|33486|33483.6|33473.5|33471.1|33487.5|33485.1|33472.5|33470.1|48
1650900270000|2022-04-25 15:24:30|33473|33470.6|33481|33478.6|33482.5|33480.1|33470.5|33468.1|45
1650900280000|2022-04-25 15:24:40|33481.5|33479.1|33481.5|33479.1|33486|33483.6|33478|33475.6|15
1650900290000|2022-04-25 15:24:50|33482|33479.6|33481|33478.6|33483.5|33481.1|33476.5|33474.1|28
1650900300000|2022-04-25 15:25:00|33480.5|33478.1|33475.5|33473.1|33484.5|33482.1|33473.5|33471.1|49
1650900310000|2022-04-25 15:25:10|33475|33472.6|33481.5|33479.1|33481.5|33479.1|33469.5|33467.1|56
1650900320000|2022-04-25 15:25:20|33481|33478.6|33474|33471.6|33482|33479.6|33473|33470.6|25
1650900330000|2022-04-25 15:25:30|33474.5|33472.1|33496.5|33494.1|33498.5|33496.1|33471|33468.6|89
1650900340000|2022-04-25 15:25:40|33498.5|33496.1|33508.5|33506.1|33511.5|33509.1|33490.5|33488.1|132
1650900350000|2022-04-25 15:25:50|33508|33505.6|33525.5|33523.1|33527.5|33525.1|33508|33505.6|154
1650900360000|2022-04-25 15:26:00|33525|33522.6|33535|33532.6|33545|33542.6|33524.5|33522.1|206
1650900370000|2022-04-25 15:26:10|33534.5|33532.1|33532|33529.6|33537|33534.6|33527.5|33525.1|72
1650900380000|2022-04-25 15:26:20|33531.5|33529.1|33529.5|33527.1|33542.5|33540.1|33527.5|33525.1|58
1650900390000|2022-04-25 15:26:30|33529|33526.6|33520|33517.6|33529.5|33527.1|33519|33516.6|82
1650900400000|2022-04-25 15:26:40|33519.5|33517.1|33506|33503.6|33519.5|33517.1|33505.5|33503.1|40
1650900410000|2022-04-25 15:26:50|33506.5|33504.1|33508.5|33506.1|33510|33507.6|33502.5|33500.1|43
1650900420000|2022-04-25 15:27:00|33509|33506.6|33505.5|33503.1|33509|33506.6|33496.5|33494.1|73
1650900430000|2022-04-25 15:27:10|33505|33502.6|33501.5|33499.1|33507|33504.6|33499|33496.6|30
1650900440000|2022-04-25 15:27:20|33501|33498.6|33501.5|33499.1|33508.5|33506.1|33500.5|33498.1|35
1650900450000|2022-04-25 15:27:30|33499.5|33497.1|33494.5|33492.1|33501|33498.6|33494.5|33492.1|34
1650900460000|2022-04-25 15:27:40|33495.5|33493.1|33495.5|33493.1|33500|33497.6|33491.5|33489.1|24
1650900470000|2022-04-25 15:27:50|33496|33493.6|33494.5|33492.1|33501|33498.6|33493.5|33491.1|14
1650900480000|2022-04-25 15:28:00|33494|33491.6|33495.5|33493.1|33500.5|33498.1|33490.5|33488.1|59
1650900490000|2022-04-25 15:28:10|33495|33492.6|33484|33481.6|33495.5|33493.1|33481.5|33479.1|113
1650900500000|2022-04-25 15:28:20|33484.5|33482.1|33464|33461.6|33486|33483.6|33464|33461.6|313
1650900510000|2022-04-25 15:28:30|33465|33462.6|33464.5|33462.1|33469|33466.6|33460.5|33458.1|70
1650900520000|2022-04-25 15:28:40|33464|33461.6|33448|33445.6|33464|33461.6|33445.5|33443.1|110
1650900530000|2022-04-25 15:28:50|33448.5|33446.1|33443.5|33441.1|33448.5|33446.1|33439.5|33437.1|66
1650900540000|2022-04-25 15:29:00|33442.5|33440.1|33438.5|33436.1|33445|33442.6|33431.5|33429.1|104
1650900550000|2022-04-25 15:29:10|33439.5|33437.1|33444|33441.6|33445.5|33443.1|33432.5|33430.1|119
1650900560000|2022-04-25 15:29:20|33444.5|33442.1|33429|33426.6|33445|33442.6|33428|33425.6|61
1650900570000|2022-04-25 15:29:30|33429.5|33427.1|33430.5|33428.1|33431.5|33429.1|33421|33418.6|86
1650900580000|2022-04-25 15:29:40|33430|33427.6|33428|33425.6|33430.5|33428.1|33424.5|33422.1|50
1650900590000|2022-04-25 15:29:50|33428.5|33426.1|33437.5|33435.1|33438.5|33436.1|33423.5|33421.1|51
1650900600000|2022-04-25 15:30:00|33438|33435.6|33446|33443.6|33450|33447.6|33437.5|33435.1|127
1650900610000|2022-04-25 15:30:10|33446.5|33444.1|33448.5|33446.1|33449.5|33447.1|33436|33433.6|89
1650900620000|2022-04-25 15:30:20|33448|33445.6|33442|33439.6|33448.5|33446.1|33434.5|33432.1|65
1650900630000|2022-04-25 15:30:30|33441|33438.6|33432.5|33430.1|33442.5|33440.1|33432.5|33430.1|49
1650900640000|2022-04-25 15:30:40|33432|33429.6|33434.5|33432.1|33439.5|33437.1|33429|33426.6|81
1650900650000|2022-04-25 15:30:50|33435|33432.6|33421|33418.6|33435.5|33433.1|33420.5|33418.1|60
1650900660000|2022-04-25 15:31:00|33421.5|33419.1|33412.5|33410.1|33421.5|33419.1|33405.5|33403.1|162
1650900670000|2022-04-25 15:31:10|33413|33410.6|33408|33405.6|33413.5|33411.1|33403.5|33401.1|56
1650900680000|2022-04-25 15:31:20|33407.5|33405.1|33408.5|33406.1|33412|33409.6|33405.5|33403.1|42
1650900690000|2022-04-25 15:31:30|33409|33406.6|33399|33396.6|33413.5|33411.1|33394|33391.6|83
1650900700000|2022-04-25 15:31:40|33398.5|33396.1|33405.5|33403.1|33409.5|33407.1|33397.5|33395.1|34
1650900710000|2022-04-25 15:31:50|33406.5|33404.1|33409|33406.6|33410.5|33408.1|33400|33397.6|43
1650900720000|2022-04-25 15:32:00|33409.5|33407.1|33391.5|33389.1|33412|33409.6|33383.5|33381.1|113
1650900730000|2022-04-25 15:32:10|33391|33388.6|33385.5|33383.1|33391.5|33389.1|33372.5|33370.1|213
1650900740000|2022-04-25 15:32:20|33385|33382.6|33388.5|33386.1|33392.5|33390.1|33385|33382.6|64
1650900750000|2022-04-25 15:32:30|33389.5|33387.1|33376.5|33374.1|33392|33389.6|33376.5|33374.1|62
1650900760000|2022-04-25 15:32:40|33377.5|33375.1|33374|33371.6|33377.5|33375.1|33368|33365.6|98
1650900770000|2022-04-25 15:32:50|33373.5|33371.1|33379|33376.6|33380|33377.6|33373.5|33371.1|64
1650900780000|2022-04-25 15:33:00|33379.5|33377.1|33369.5|33367.1|33379.5|33377.1|33367.5|33365.1|57
1650900790000|2022-04-25 15:33:10|33370.5|33368.1|33371.5|33369.1|33378|33375.6|33370|33367.6|44
1650900800000|2022-04-25 15:33:20|33371|33368.6|33377.5|33375.1|33377.5|33375.1|33367.5|33365.1|64
1650900810000|2022-04-25 15:33:30|33377|33374.6|33382.5|33380.1|33387.5|33385.1|33377|33374.6|40
1650900820000|2022-04-25 15:33:40|33383|33380.6|33400.5|33398.1|33404.5|33402.1|33377.5|33375.1|248
1650900830000|2022-04-25 15:33:50|33400|33397.6|33404|33401.6|33404|33401.6|33394.5|33392.1|102
1650900840000|2022-04-25 15:34:00|33404.5|33402.1|33412.5|33410.1|33413.5|33411.1|33400|33397.6|126
1650900850000|2022-04-25 15:34:10|33412|33409.6|33433|33430.6|33436.5|33434.1|33412|33409.6|180
1650900860000|2022-04-25 15:34:20|33432.5|33430.1|33419.5|33417.1|33435.5|33433.1|33418.5|33416.1|112
1650900870000|2022-04-25 15:34:30|33419|33416.6|33408.5|33406.1|33421.5|33419.1|33405.5|33403.1|64
1650900880000|2022-04-25 15:34:40|33408|33405.6|33420|33417.6|33421|33418.6|33406.5|33404.1|27
1650900890000|2022-04-25 15:34:50|33420.5|33418.1|33418.5|33416.1|33423.5|33421.1|33412.5|33410.1|47
1650900900000|2022-04-25 15:35:00|33417.5|33415.1|33433|33430.6|33434.5|33432.1|33417.5|33415.1|61
1650900910000|2022-04-25 15:35:10|33433.5|33431.1|33442.5|33440.1|33458.5|33456.1|33429|33426.6|227
1650900920000|2022-04-25 15:35:20|33443|33440.6|33473|33470.6|33474.5|33472.1|33443|33440.6|148
1650900930000|2022-04-25 15:35:30|33473.5|33471.1|33494|33491.6|33496.5|33494.1|33469.5|33467.1|99
1650900940000|2022-04-25 15:35:40|33494.5|33492.1|33481|33478.6|33494.5|33492.1|33479.5|33477.1|124
1650900950000|2022-04-25 15:35:50|33481.5|33479.1|33479.5|33477.1|33488.5|33486.1|33478.5|33476.1|53
1650900960000|2022-04-25 15:36:00|33478.5|33476.1|33501.5|33499.1|33508|33505.6|33478|33475.6|186
1650900970000|2022-04-25 15:36:10|33502|33499.6|33481.5|33479.1|33502|33499.6|33481.5|33479.1|51
1650900980000|2022-04-25 15:36:20|33480.5|33478.1|33481.5|33479.1|33485.5|33483.1|33478|33475.6|102
1650900990000|2022-04-25 15:36:30|33481|33478.6|33480.5|33478.1|33485.5|33483.1|33477.5|33475.1|41
1650901000000|2022-04-25 15:36:40|33480|33477.6|33483.5|33481.1|33493|33490.6|33477|33474.6|47
1650901010000|2022-04-25 15:36:50|33483|33480.6|33479.5|33477.1|33488|33485.6|33478.5|33476.1|40
1650901020000|2022-04-25 15:37:00|33480|33477.6|33475|33472.6|33480|33477.6|33468|33465.6|77
1650901030000|2022-04-25 15:37:10|33478|33475.6|33467.5|33465.1|33478|33475.6|33467|33464.6|50
1650901040000|2022-04-25 15:37:20|33468|33465.6|33455.5|33453.1|33469.5|33467.1|33454|33451.6|65
1650901050000|2022-04-25 15:37:30|33455|33452.6|33453.5|33451.1|33455.5|33453.1|33447.5|33445.1|81
1650901060000|2022-04-25 15:37:40|33455|33452.6|33446|33443.6|33455|33452.6|33443|33440.6|40
1650901070000|2022-04-25 15:37:50|33446.5|33444.1|33442.5|33440.1|33451|33448.6|33442.5|33440.1|33
1650901080000|2022-04-25 15:38:00|33442|33439.6|33440|33437.6|33442|33439.6|33433.5|33431.1|116
1650901090000|2022-04-25 15:38:10|33440.5|33438.1|33427.5|33425.1|33440.5|33438.1|33423.5|33421.1|65
1650901100000|2022-04-25 15:38:20|33427|33424.6|33430.5|33428.1|33432|33429.6|33424.5|33422.1|27
1650901110000|2022-04-25 15:38:30|33431|33428.6|33417|33414.6|33433|33430.6|33413.5|33411.1|139
1650901120000|2022-04-25 15:38:40|33415.5|33413.1|33410.5|33408.1|33419.5|33417.1|33410.5|33408.1|32
1650901130000|2022-04-25 15:38:50|33410|33407.6|33401.5|33399.1|33416|33413.6|33399|33396.6|109
1650901140000|2022-04-25 15:39:00|33401|33398.6|33400.5|33398.1|33405|33402.6|33398|33395.6|39
1650901150000|2022-04-25 15:39:10|33401|33398.6|33397|33394.6|33405.5|33403.1|33394|33391.6|102
1650901160000|2022-04-25 15:39:20|33396.5|33394.1|33406.5|33404.1|33408.5|33406.1|33391.5|33389.1|45
1650901170000|2022-04-25 15:39:30|33406|33403.6|33425.5|33423.1|33425.5|33423.1|33401.5|33399.1|69
1650901180000|2022-04-25 15:39:40|33424.5|33422.1|33411|33408.6|33425.5|33423.1|33411|33408.6|24
1650901190000|2022-04-25 15:39:50|33412.5|33410.1|33415.5|33413.1|33419.5|33417.1|33410.5|33408.1|10
1650901200000|2022-04-25 15:40:00|33413.5|33411.1|33411.5|33409.1|33423.5|33421.1|33408.5|33406.1|43
1650901210000|2022-04-25 15:40:10|33412|33409.6|33415.5|33413.1|33421|33418.6|33411.5|33409.1|28
1650901220000|2022-04-25 15:40:20|33415|33412.6|33406.5|33404.1|33423.5|33421.1|33406.5|33404.1|44
1650901230000|2022-04-25 15:40:30|33406|33403.6|33404.5|33402.1|33407.5|33405.1|33400.5|33398.1|66
1650901240000|2022-04-25 15:40:40|33405|33402.6|33404|33401.6|33410.5|33408.1|33401|33398.6|51
1650901250000|2022-04-25 15:40:50|33402.5|33400.1|33410.5|33408.1|33412.5|33410.1|33402.5|33400.1|21
1650901260000|2022-04-25 15:41:00|33407.5|33405.1|33406.5|33404.1|33408|33405.6|33403|33400.6|36
1650901270000|2022-04-25 15:41:10|33406|33403.6|33408|33405.6|33412|33409.6|33405|33402.6|13
1650901280000|2022-04-25 15:41:20|33408.5|33406.1|33409|33406.6|33414|33411.6|33405.5|33403.1|25
1650901290000|2022-04-25 15:41:30|33409.5|33407.1|33413|33410.6|33413.5|33411.1|33407|33404.6|22
1650901300000|2022-04-25 15:41:40|33410|33407.6|33408.5|33406.1|33412|33409.6|33403.5|33401.1|27
1650901310000|2022-04-25 15:41:50|33409|33406.6|33404.5|33402.1|33409.5|33407.1|33401|33398.6|23
1650901320000|2022-04-25 15:42:00|33402.5|33400.1|33402|33399.6|33405.5|33403.1|33398|33395.6|40
1650901330000|2022-04-25 15:42:10|33401|33398.6|33404.5|33402.1|33406|33403.6|33396.5|33394.1|35
1650901340000|2022-04-25 15:42:20|33404|33401.6|33414.5|33412.1|33414.5|33412.1|33400|33397.6|30
1650901350000|2022-04-25 15:42:30|33414|33411.6|33415|33412.6|33417|33414.6|33411|33408.6|34
1650901360000|2022-04-25 15:42:40|33413.5|33411.1|33409|33406.6|33417.5|33415.1|33405|33402.6|32
1650901370000|2022-04-25 15:42:50|33409.5|33407.1|33406|33403.6|33409.5|33407.1|33400.5|33398.1|25
1650901380000|2022-04-25 15:43:00|33404.5|33402.1|33412|33409.6|33413.5|33411.1|33400|33397.6|37
1650901390000|2022-04-25 15:43:10|33411.5|33409.1|33408.5|33406.1|33414.5|33412.1|33404|33401.6|42
1650901400000|2022-04-25 15:43:20|33407.5|33405.1|33407.5|33405.1|33408.5|33406.1|33402|33399.6|12
1650901410000|2022-04-25 15:43:30|33408|33405.6|33412|33409.6|33421.5|33419.1|33406.5|33404.1|57
1650901420000|2022-04-25 15:43:40|33412.5|33410.1|33411.5|33409.1|33414.5|33412.1|33409|33406.6|28
1650901430000|2022-04-25 15:43:50|33411|33408.6|33415|33412.6|33417.5|33415.1|33410.5|33408.1|15
1650901440000|2022-04-25 15:44:00|33414.5|33412.1|33425.5|33423.1|33428.5|33426.1|33414.5|33412.1|73
1650901450000|2022-04-25 15:44:10|33425|33422.6|33409.5|33407.1|33428.5|33426.1|33409.5|33407.1|48
1650901460000|2022-04-25 15:44:20|33410|33407.6|33403.5|33401.1|33411.5|33409.1|33397.5|33395.1|83
1650901470000|2022-04-25 15:44:30|33403|33400.6|33399.5|33397.1|33403.5|33401.1|33396.5|33394.1|21
1650901480000|2022-04-25 15:44:40|33399|33396.6|33395.5|33393.1|33400.5|33398.1|33393|33390.6|34
1650901490000|2022-04-25 15:44:50|33396.5|33394.1|33394|33391.6|33399.5|33397.1|33391.5|33389.1|20
1650901500000|2022-04-25 15:45:00|33394.5|33392.1|33368.5|33366.1|33394.5|33392.1|33367|33364.6|418
1650901510000|2022-04-25 15:45:10|33369|33366.6|33373.5|33371.1|33375.5|33373.1|33367.5|33365.1|126
1650901520000|2022-04-25 15:45:20|33374|33371.6|33375.5|33373.1|33380.5|33378.1|33371.5|33369.1|56
1650901530000|2022-04-25 15:45:30|33376.5|33374.1|33378.5|33376.1|33380.5|33378.1|33372.5|33370.1|75
1650901540000|2022-04-25 15:45:40|33378|33375.6|33381.5|33379.1|33384|33381.6|33376.5|33374.1|26
1650901550000|2022-04-25 15:45:50|33381|33378.6|33381|33378.6|33385|33382.6|33379|33376.6|20
1650901560000|2022-04-25 15:46:00|33381.5|33379.1|33378.5|33376.1|33385|33382.6|33374.5|33372.1|48
1650901570000|2022-04-25 15:46:10|33379|33376.6|33371.5|33369.1|33379|33376.6|33371.5|33369.1|24
1650901580000|2022-04-25 15:46:20|33371|33368.6|33369.5|33367.1|33372.5|33370.1|33361|33358.6|82
1650901590000|2022-04-25 15:46:30|33370|33367.6|33366|33363.6|33373.5|33371.1|33364.5|33362.1|33
1650901600000|2022-04-25 15:46:40|33365.5|33363.1|33368.5|33366.1|33373.5|33371.1|33364.5|33362.1|32
1650901610000|2022-04-25 15:46:50|33368|33365.6|33373.5|33371.1|33374.5|33372.1|33362.5|33360.1|36
1650901620000|2022-04-25 15:47:00|33373|33370.6|33371.5|33369.1|33375.5|33373.1|33369|33366.6|44
1650901630000|2022-04-25 15:47:10|33372.5|33370.1|33369|33366.6|33372.5|33370.1|33366.5|33364.1|34
1650901640000|2022-04-25 15:47:20|33369.5|33367.1|33367.5|33365.1|33370.5|33368.1|33365|33362.6|49
1650901650000|2022-04-25 15:47:30|33367|33364.6|33351|33348.6|33369.5|33367.1|33351|33348.6|124
1650901660000|2022-04-25 15:47:40|33351.5|33349.1|33355.5|33353.1|33362|33359.6|33351.5|33349.1|106
1650901670000|2022-04-25 15:47:50|33356|33353.6|33354.5|33352.1|33361|33358.6|33354|33351.6|90
1650901680000|2022-04-25 15:48:00|33355|33352.6|33355.5|33353.1|33355.5|33353.1|33348.5|33346.1|62
1650901690000|2022-04-25 15:48:10|33355|33352.6|33361.5|33359.1|33367.5|33365.1|33355|33352.6|98
1650901700000|2022-04-25 15:48:20|33361|33358.6|33359.5|33357.1|33362|33359.6|33357|33354.6|51
1650901710000|2022-04-25 15:48:30|33359|33356.6|33352|33349.6|33360.5|33358.1|33348|33345.6|31
1650901720000|2022-04-25 15:48:40|33351.5|33349.1|33349.5|33347.1|33352.5|33350.1|33348.5|33346.1|35
1650901730000|2022-04-25 15:48:50|33350|33347.6|33351.5|33349.1|33353.5|33351.1|33349|33346.6|26
1650901740000|2022-04-25 15:49:00|33352|33349.6|33346.5|33344.1|33352|33349.6|33346|33343.6|36
1650901750000|2022-04-25 15:49:10|33347|33344.6|33346|33343.6|33347.5|33345.1|33340.5|33338.1|84
1650901760000|2022-04-25 15:49:20|33345.5|33343.1|33344|33341.6|33348.5|33346.1|33342|33339.6|37
1650901770000|2022-04-25 15:49:30|33344.5|33342.1|33349|33346.6|33350.5|33348.1|33342|33339.6|50
1650901780000|2022-04-25 15:49:40|33348.5|33346.1|33347.5|33345.1|33349.5|33347.1|33345|33342.6|19
1650901790000|2022-04-25 15:49:50|33347|33344.6|33339|33336.6|33348|33345.6|33335.5|33333.1|109
1650901800000|2022-04-25 15:50:00|33338.5|33336.1|33342.5|33340.1|33344.5|33342.1|33336.5|33334.1|60
1650901810000|2022-04-25 15:50:10|33342|33339.6|33339.5|33337.1|33344.5|33342.1|33336|33333.6|114
1650901820000|2022-04-25 15:50:20|33340.5|33338.1|33350|33347.6|33350.5|33348.1|33340.5|33338.1|58
1650901830000|2022-04-25 15:50:30|33350.5|33348.1|33346|33343.6|33350.5|33348.1|33342.5|33340.1|52
1650901840000|2022-04-25 15:50:40|33346.5|33344.1|33349.5|33347.1|33350|33347.6|33343.5|33341.1|39
1650901850000|2022-04-25 15:50:50|33350|33347.6|33343.5|33341.1|33353.5|33351.1|33342.5|33340.1|36
1650901860000|2022-04-25 15:51:00|33343|33340.6|33333|33330.6|33345|33342.6|33333|33330.6|71
1650901870000|2022-04-25 15:51:10|33332.5|33330.1|33334.5|33332.1|33338|33335.6|33331|33328.6|34
1650901880000|2022-04-25 15:51:20|33334|33331.6|33346|33343.6|33346|33343.6|33331.5|33329.1|49
1650901890000|2022-04-25 15:51:30|33346.5|33344.1|33350|33347.6|33353|33350.6|33343.5|33341.1|186
1650901900000|2022-04-25 15:51:40|33349.5|33347.1|33355|33352.6|33365|33362.6|33348|33345.6|91
1650901910000|2022-04-25 15:51:50|33354.5|33352.1|33342|33339.6|33355.5|33353.1|33342|33339.6|59
1650901920000|2022-04-25 15:52:00|33342.5|33340.1|33346.5|33344.1|33349.5|33347.1|33339.5|33337.1|75
1650901930000|2022-04-25 15:52:10|33346|33343.6|33341.5|33339.1|33347|33344.6|33339.5|33337.1|37
1650901940000|2022-04-25 15:52:20|33341|33338.6|33342.5|33340.1|33348.5|33346.1|33335.5|33333.1|118
1650901950000|2022-04-25 15:52:30|33342|33339.6|33346.5|33344.1|33347|33344.6|33336.5|33334.1|27
1650901960000|2022-04-25 15:52:40|33347|33344.6|33354.5|33352.1|33354.5|33352.1|33346.5|33344.1|20
1650901970000|2022-04-25 15:52:50|33355|33352.6|33339.5|33337.1|33355|33352.6|33338.5|33336.1|38
1650901980000|2022-04-25 15:53:00|33340|33337.6|33333|33330.6|33343.5|33341.1|33332.5|33330.1|31
1650901990000|2022-04-25 15:53:10|33333.5|33331.1|33325.5|33323.1|33333.5|33331.1|33325.5|33323.1|83
1650902000000|2022-04-25 15:53:20|33326|33323.6|33326.5|33324.1|33328|33325.6|33320.5|33318.1|80
1650902010000|2022-04-25 15:53:30|33326|33323.6|33318.5|33316.1|33327.5|33325.1|33317.5|33315.1|147
1650902020000|2022-04-25 15:53:40|33318|33315.6|33327.5|33325.1|33331.5|33329.1|33318|33315.6|53
1650902030000|2022-04-25 15:53:50|33327|33324.6|33328.5|33326.1|33332.5|33330.1|33322|33319.6|44
1650902040000|2022-04-25 15:54:00|33328|33325.6|33330.5|33328.1|33332.5|33330.1|33324.5|33322.1|54
1650902050000|2022-04-25 15:54:10|33329.5|33327.1|33328|33325.6|33333|33330.6|33327.5|33325.1|26
1650902060000|2022-04-25 15:54:20|33327.5|33325.1|33337.5|33335.1|33339.5|33337.1|33327.5|33325.1|65
1650902070000|2022-04-25 15:54:30|33338|33335.6|33344.5|33342.1|33349|33346.6|33336.5|33334.1|57
1650902080000|2022-04-25 15:54:40|33345.5|33343.1|33343.5|33341.1|33349|33346.6|33343|33340.6|37
1650902090000|2022-04-25 15:54:50|33343|33340.6|33350.5|33348.1|33353.5|33351.1|33342.5|33340.1|62
1650902100000|2022-04-25 15:55:00|33350|33347.6|33354.5|33352.1|33355|33352.6|33342|33339.6|58
1650902110000|2022-04-25 15:55:10|33356.5|33354.1|33346.5|33344.1|33362|33359.6|33346|33343.6|103
1650902120000|2022-04-25 15:55:20|33346|33343.6|33355.5|33353.1|33357.5|33355.1|33344.5|33342.1|82
1650902130000|2022-04-25 15:55:30|33355|33352.6|33358.5|33356.1|33359|33356.6|33347|33344.6|74
1650902140000|2022-04-25 15:55:40|33358|33355.6|33374|33371.6|33378.5|33376.1|33358|33355.6|132
1650902150000|2022-04-25 15:55:50|33374.5|33372.1|33380.5|33378.1|33381|33378.6|33373|33370.6|44
1650902160000|2022-04-25 15:56:00|33380|33377.6|33384.5|33382.1|33389|33386.6|33378.5|33376.1|80
1650902170000|2022-04-25 15:56:10|33385.5|33383.1|33369|33366.6|33385.5|33383.1|33367|33364.6|81
1650902180000|2022-04-25 15:56:20|33370|33367.6|33381|33378.6|33384|33381.6|33369.5|33367.1|60
1650902190000|2022-04-25 15:56:30|33381.5|33379.1|33383|33380.6|33384.5|33382.1|33377|33374.6|50
1650902200000|2022-04-25 15:56:40|33383.5|33381.1|33383|33380.6|33386.5|33384.1|33381.5|33379.1|50
1650902210000|2022-04-25 15:56:50|33382.5|33380.1|33383.5|33381.1|33385|33382.6|33376|33373.6|46
1650902220000|2022-04-25 15:57:00|33383|33380.6|33396.5|33394.1|33398.5|33396.1|33380.5|33378.1|117
1650902230000|2022-04-25 15:57:10|33396|33393.6|33381|33378.6|33398.5|33396.1|33381|33378.6|44
1650902240000|2022-04-25 15:57:20|33381.5|33379.1|33392.5|33390.1|33393.5|33391.1|33380.5|33378.1|28
1650902250000|2022-04-25 15:57:30|33392|33389.6|33403.5|33401.1|33408.5|33406.1|33392|33389.6|82
1650902260000|2022-04-25 15:57:40|33403|33400.6|33402|33399.6|33407.5|33405.1|33399.5|33397.1|49
1650902270000|2022-04-25 15:57:50|33401.5|33399.1|33401|33398.6|33406.5|33404.1|33397|33394.6|28
1650902280000|2022-04-25 15:58:00|33401.5|33399.1|33398.5|33396.1|33403.5|33401.1|33395.5|33393.1|25
1650902290000|2022-04-25 15:58:10|33398|33395.6|33400.5|33398.1|33405|33402.6|33394.5|33392.1|66
1650902300000|2022-04-25 15:58:20|33400|33397.6|33408.5|33406.1|33411.5|33409.1|33400|33397.6|34
1650902310000|2022-04-25 15:58:30|33408|33405.6|33404|33401.6|33410.5|33408.1|33400.5|33398.1|18
1650902320000|2022-04-25 15:58:40|33404.5|33402.1|33403|33400.6|33405|33402.6|33398|33395.6|15
1650902330000|2022-04-25 15:58:50|33403.5|33401.1|33405.5|33403.1|33409|33406.6|33401.5|33399.1|41
1650902340000|2022-04-25 15:59:00|33406|33403.6|33402|33399.6|33406.5|33404.1|33400|33397.6|24
1650902350000|2022-04-25 15:59:10|33401.5|33399.1|33405.5|33403.1|33410.5|33408.1|33400.5|33398.1|48
1650902360000|2022-04-25 15:59:20|33406|33403.6|33404|33401.6|33407.5|33405.1|33400.5|33398.1|25
1650902370000|2022-04-25 15:59:30|33402.5|33400.1|33402.5|33400.1|33407.5|33405.1|33398.5|33396.1|135
1650902380000|2022-04-25 15:59:40|33401|33398.6|33409|33406.6|33410.5|33408.1|33400.5|33398.1|70
1650902390000|2022-04-25 15:59:50|33405|33402.6|33407.5|33405.1|33410.5|33408.1|33405|33402.6|64
1650902400000|2022-04-25 16:00:00|33408|33405.6|33400.5|33398.1|33411.5|33409.1|33400|33397.6|65
1650902410000|2022-04-25 16:00:10|33401|33398.6|33399|33396.6|33404|33401.6|33398.5|33396.1|63
1650902420000|2022-04-25 16:00:20|33399.5|33397.1|33406.5|33404.1|33409|33406.6|33399.5|33397.1|59
1650902430000|2022-04-25 16:00:30|33407.5|33405.1|33399|33396.6|33409|33406.6|33397|33394.6|40
1650902440000|2022-04-25 16:00:40|33400|33397.6|33393|33390.6|33402|33399.6|33393|33390.6|66
1650902450000|2022-04-25 16:00:50|33391.5|33389.1|33390|33387.6|33395|33392.6|33387.5|33385.1|44
1650902460000|2022-04-25 16:01:00|33390.5|33388.1|33383.5|33381.1|33390.5|33388.1|33383.5|33381.1|78
1650902470000|2022-04-25 16:01:10|33383|33380.6|33377.5|33375.1|33385.5|33383.1|33375|33372.6|58
1650902480000|2022-04-25 16:01:20|33378|33375.6|33380.5|33378.1|33383|33380.6|33369.5|33367.1|104
1650902490000|2022-04-25 16:01:30|33379.5|33377.1|33391.5|33389.1|33391.5|33389.1|33378.5|33376.1|20
1650902500000|2022-04-25 16:01:40|33390.5|33388.1|33393.5|33391.1|33394|33391.6|33388|33385.6|74
1650902510000|2022-04-25 16:01:50|33393|33390.6|33397|33394.6|33405.5|33403.1|33392.5|33390.1|65
1650902520000|2022-04-25 16:02:00|33397.5|33395.1|33390.5|33388.1|33398.5|33396.1|33389.5|33387.1|75
1650902530000|2022-04-25 16:02:10|33390|33387.6|33383|33380.6|33392|33389.6|33382.5|33380.1|34
1650902540000|2022-04-25 16:02:20|33381.5|33379.1|33385.5|33383.1|33385.5|33383.1|33377|33374.6|74
1650902550000|2022-04-25 16:02:30|33386|33383.6|33390|33387.6|33393.5|33391.1|33385.5|33383.1|44
1650902560000|2022-04-25 16:02:40|33391.5|33389.1|33394.5|33392.1|33394.5|33392.1|33385.5|33383.1|37
1650902570000|2022-04-25 16:02:50|33395.5|33393.1|33388|33385.6|33398.5|33396.1|33388|33385.6|37
1650902580000|2022-04-25 16:03:00|33387.5|33385.1|33396.5|33394.1|33400|33397.6|33387.5|33385.1|53
1650902590000|2022-04-25 16:03:10|33396|33393.6|33395.5|33393.1|33401|33398.6|33393.5|33391.1|22
1650902600000|2022-04-25 16:03:20|33395|33392.6|33392.5|33390.1|33395.5|33393.1|33390|33387.6|48
1650902610000|2022-04-25 16:03:30|33392|33389.6|33400.5|33398.1|33400.5|33398.1|33391|33388.6|27
1650902620000|2022-04-25 16:03:40|33400|33397.6|33410.5|33408.1|33412.5|33410.1|33399|33396.6|105
1650902630000|2022-04-25 16:03:50|33413.5|33411.1|33412.5|33410.1|33419|33416.6|33412|33409.6|139
1650902640000|2022-04-25 16:04:00|33412|33409.6|33410|33407.6|33413.5|33411.1|33402|33399.6|144
1650902650000|2022-04-25 16:04:10|33410.5|33408.1|33401.5|33399.1|33413.5|33411.1|33401|33398.6|39
1650902660000|2022-04-25 16:04:20|33401|33398.6|33396.5|33394.1|33401|33398.6|33396|33393.6|37
1650902670000|2022-04-25 16:04:30|33397|33394.6|33396|33393.6|33397.5|33395.1|33392|33389.6|21
1650902680000|2022-04-25 16:04:40|33396.5|33394.1|33405.5|33403.1|33409.5|33407.1|33396.5|33394.1|35
1650902690000|2022-04-25 16:04:50|33406|33403.6|33416|33413.6|33416.5|33414.1|33403.5|33401.1|41
1650902700000|2022-04-25 16:05:00|33416.5|33414.1|33437.5|33435.1|33439.5|33437.1|33411.5|33409.1|187
1650902710000|2022-04-25 16:05:10|33437|33434.6|33441.5|33439.1|33442.5|33440.1|33429.5|33427.1|130
1650902720000|2022-04-25 16:05:20|33440|33437.6|33450.5|33448.1|33452.5|33450.1|33440|33437.6|180
1650902730000|2022-04-25 16:05:30|33450|33447.6|33453|33450.6|33453|33450.6|33447.5|33445.1|65
1650902740000|2022-04-25 16:05:40|33452.5|33450.1|33453.5|33451.1|33470.5|33468.1|33451.5|33449.1|210
1650902750000|2022-04-25 16:05:50|33454|33451.6|33441.5|33439.1|33457.5|33455.1|33440.5|33438.1|111
1650902760000|2022-04-25 16:06:00|33440|33437.6|33469|33466.6|33487.5|33485.1|33438|33435.6|562
1650902770000|2022-04-25 16:06:10|33469.5|33467.1|33461|33458.6|33471.5|33469.1|33457.5|33455.1|56
1650902780000|2022-04-25 16:06:20|33459.5|33457.1|33457.5|33455.1|33463|33460.6|33453|33450.6|40
1650902790000|2022-04-25 16:06:30|33456.5|33454.1|33464.5|33462.1|33464.5|33462.1|33447.5|33445.1|61
1650902800000|2022-04-25 16:06:40|33465|33462.6|33467.5|33465.1|33468.5|33466.1|33460.5|33458.1|47
1650902810000|2022-04-25 16:06:50|33468|33465.6|33468.5|33466.1|33472|33469.6|33466|33463.6|29
1650902820000|2022-04-25 16:07:00|33469|33466.6|33489|33486.6|33493.5|33491.1|33467.5|33465.1|77
1650902830000|2022-04-25 16:07:10|33488.5|33486.1|33503.5|33501.1|33506.5|33504.1|33488.5|33486.1|90
1650902840000|2022-04-25 16:07:20|33503|33500.6|33510|33507.6|33513.5|33511.1|33503|33500.6|80
1650902850000|2022-04-25 16:07:30|33509.5|33507.1|33518.5|33516.1|33524|33521.6|33509.5|33507.1|136
1650902860000|2022-04-25 16:07:40|33518|33515.6|33518.5|33516.1|33523|33520.6|33516|33513.6|80
1650902870000|2022-04-25 16:07:50|33518|33515.6|33523.5|33521.1|33527|33524.6|33516.5|33514.1|58
1650902880000|2022-04-25 16:08:00|33524|33521.6|33535.5|33533.1|33544|33541.6|33524|33521.6|212
1650902890000|2022-04-25 16:08:10|33536|33533.6|33533.5|33531.1|33543.5|33541.1|33533.5|33531.1|99
1650902900000|2022-04-25 16:08:20|33534.5|33532.1|33532.5|33530.1|33536|33533.6|33528.5|33526.1|94
1650902910000|2022-04-25 16:08:30|33532|33529.6|33524.5|33522.1|33534|33531.6|33517.5|33515.1|108
1650902920000|2022-04-25 16:08:40|33524|33521.6|33516.5|33514.1|33526.5|33524.1|33514.5|33512.1|85
1650902930000|2022-04-25 16:08:50|33517|33514.6|33519.5|33517.1|33520.5|33518.1|33512.5|33510.1|47
1650902940000|2022-04-25 16:09:00|33520|33517.6|33522.5|33520.1|33528.5|33526.1|33514.5|33512.1|61
1650902950000|2022-04-25 16:09:10|33523.5|33521.1|33526|33523.6|33529|33526.6|33520.5|33518.1|28
1650902960000|2022-04-25 16:09:20|33525.5|33523.1|33524|33521.6|33533|33530.6|33522.5|33520.1|61
1650902970000|2022-04-25 16:09:30|33524.5|33522.1|33522.5|33520.1|33528|33525.6|33521.5|33519.1|33
1650902980000|2022-04-25 16:09:40|33522|33519.6|33517.5|33515.1|33524.5|33522.1|33516.5|33514.1|169
1650902990000|2022-04-25 16:09:50|33517|33514.6|33513|33510.6|33517.5|33515.1|33511.5|33509.1|66
1650903000000|2022-04-25 16:10:00|33512.5|33510.1|33508|33505.6|33515.5|33513.1|33504|33501.6|104
1650903010000|2022-04-25 16:10:10|33507.5|33505.1|33498.5|33496.1|33509.5|33507.1|33498.5|33496.1|56
1650903020000|2022-04-25 16:10:20|33499|33496.6|33516.5|33514.1|33517.5|33515.1|33498.5|33496.1|91
1650903030000|2022-04-25 16:10:30|33516|33513.6|33524.5|33522.1|33525.5|33523.1|33516|33513.6|96
1650903040000|2022-04-25 16:10:40|33525|33522.6|33521.5|33519.1|33528.5|33526.1|33519|33516.6|82
1650903050000|2022-04-25 16:10:50|33521|33518.6|33540.5|33538.1|33545|33542.6|33518|33515.6|162
1650903060000|2022-04-25 16:11:00|33541|33538.6|33553.5|33551.1|33554.5|33552.1|33541|33538.6|180
1650903070000|2022-04-25 16:11:10|33554|33551.6|33548.5|33546.1|33554.5|33552.1|33541.5|33539.1|114
1650903080000|2022-04-25 16:11:20|33549|33546.6|33536.5|33534.1|33549.5|33547.1|33534.5|33532.1|53
1650903090000|2022-04-25 16:11:30|33535.5|33533.1|33530.5|33528.1|33536.5|33534.1|33526.5|33524.1|53
1650903100000|2022-04-25 16:11:40|33530|33527.6|33514|33511.6|33531.5|33529.1|33514|33511.6|50
1650903110000|2022-04-25 16:11:50|33513.5|33511.1|33510.5|33508.1|33520|33517.6|33510.5|33508.1|68
1650903120000|2022-04-25 16:12:00|33510|33507.6|33511|33508.6|33514.5|33512.1|33503.5|33501.1|85
1650903130000|2022-04-25 16:12:10|33511.5|33509.1|33499.5|33497.1|33513.5|33511.1|33499.5|33497.1|50
1650903140000|2022-04-25 16:12:20|33499|33496.6|33498.5|33496.1|33503|33500.6|33493|33490.6|57
1650903150000|2022-04-25 16:12:30|33499|33496.6|33498.5|33496.1|33507.5|33505.1|33497|33494.6|53
1650903160000|2022-04-25 16:12:40|33498|33495.6|33498.5|33496.1|33504|33501.6|33495.5|33493.1|43
1650903170000|2022-04-25 16:12:50|33498|33495.6|33497.5|33495.1|33501|33498.6|33495|33492.6|27
1650903180000|2022-04-25 16:13:00|33497|33494.6|33500.5|33498.1|33507.5|33505.1|33492|33489.6|152
1650903190000|2022-04-25 16:13:10|33501.5|33499.1|33501.5|33499.1|33508.5|33506.1|33498.5|33496.1|53
1650903200000|2022-04-25 16:13:20|33502|33499.6|33504.5|33502.1|33505.5|33503.1|33499.5|33497.1|23
1650903210000|2022-04-25 16:13:30|33504|33501.6|33506.5|33504.1|33509|33506.6|33501.5|33499.1|14
1650903220000|2022-04-25 16:13:40|33506|33503.6|33508|33505.6|33510|33507.6|33504.5|33502.1|30
1650903230000|2022-04-25 16:13:50|33507.5|33505.1|33519.5|33517.1|33520.5|33518.1|33507.5|33505.1|62
1650903240000|2022-04-25 16:14:00|33520|33517.6|33520.5|33518.1|33523|33520.6|33515.5|33513.1|50
1650903250000|2022-04-25 16:14:10|33520|33517.6|33520.5|33518.1|33520.5|33518.1|33511.5|33509.1|34
1650903260000|2022-04-25 16:14:20|33520|33517.6|33514.5|33512.1|33522.5|33520.1|33512.5|33510.1|40
1650903270000|2022-04-25 16:14:30|33514|33511.6|33509|33506.6|33515.5|33513.1|33508.5|33506.1|27
1650903280000|2022-04-25 16:14:40|33508.5|33506.1|33512|33509.6|33514.5|33512.1|33503.5|33501.1|29
1650903290000|2022-04-25 16:14:50|33511.5|33509.1|33508.5|33506.1|33515.5|33513.1|33505.5|33503.1|19
1650903300000|2022-04-25 16:15:00|33508|33505.6|33517.5|33515.1|33523|33520.6|33507.5|33505.1|47
1650903310000|2022-04-25 16:15:10|33517|33514.6|33517|33514.6|33518|33515.6|33508.5|33506.1|10
1650903320000|2022-04-25 16:15:20|33516|33513.6|33532|33529.6|33533.5|33531.1|33515|33512.6|53
1650903330000|2022-04-25 16:15:30|33531.5|33529.1|33524|33521.6|33532.5|33530.1|33522.5|33520.1|107
1650903340000|2022-04-25 16:15:40|33523.5|33521.1|33535.5|33533.1|33540|33537.6|33522|33519.6|46
1650903350000|2022-04-25 16:15:50|33536|33533.6|33536.5|33534.1|33544.5|33542.1|33533|33530.6|42
1650903360000|2022-04-25 16:16:00|33536|33533.6|33544.5|33542.1|33550.5|33548.1|33534|33531.6|73
1650903370000|2022-04-25 16:16:10|33545|33542.6|33541.5|33539.1|33546.5|33544.1|33537.5|33535.1|38
1650903380000|2022-04-25 16:16:20|33542.5|33540.1|33552.5|33550.1|33555.5|33553.1|33539.5|33537.1|57
1650903390000|2022-04-25 16:16:30|33552|33549.6|33538.5|33536.1|33552|33549.6|33537.5|33535.1|44
1650903400000|2022-04-25 16:16:40|33538|33535.6|33529.5|33527.1|33539.5|33537.1|33528|33525.6|49
1650903410000|2022-04-25 16:16:50|33529|33526.6|33523.5|33521.1|33531|33528.6|33523.5|33521.1|44
1650903420000|2022-04-25 16:17:00|33524.5|33522.1|33517.5|33515.1|33524.5|33522.1|33513.5|33511.1|46
1650903430000|2022-04-25 16:17:10|33518|33515.6|33511.5|33509.1|33520.5|33518.1|33510.5|33508.1|43
1650903440000|2022-04-25 16:17:20|33511|33508.6|33510.5|33508.1|33513|33510.6|33508.5|33506.1|15
1650903450000|2022-04-25 16:17:30|33508.5|33506.1|33501.5|33499.1|33509.5|33507.1|33501.5|33499.1|44
1650903460000|2022-04-25 16:17:40|33501|33498.6|33498|33495.6|33503.5|33501.1|33496|33493.6|66
1650903470000|2022-04-25 16:17:50|33497.5|33495.1|33502.5|33500.1|33507|33504.6|33497.5|33495.1|48
1650903480000|2022-04-25 16:18:00|33498.5|33496.1|33485.5|33483.1|33500|33497.6|33485|33482.6|119
1650903490000|2022-04-25 16:18:10|33485|33482.6|33477|33474.6|33489.5|33487.1|33474.5|33472.1|126
1650903500000|2022-04-25 16:18:20|33476.5|33474.1|33471|33468.6|33480.5|33478.1|33470.5|33468.1|95
1650903510000|2022-04-25 16:18:30|33470.5|33468.1|33472.5|33470.1|33476|33473.6|33468|33465.6|26
1650903520000|2022-04-25 16:18:40|33472|33469.6|33471|33468.6|33472.5|33470.1|33462.5|33460.1|75
1650903530000|2022-04-25 16:18:50|33470.5|33468.1|33466.5|33464.1|33471|33468.6|33462.5|33460.1|32
1650903540000|2022-04-25 16:19:00|33465.5|33463.1|33469.5|33467.1|33471|33468.6|33458|33455.6|77
1650903550000|2022-04-25 16:19:10|33469|33466.6|33472|33469.6|33476.5|33474.1|33468.5|33466.1|35
1650903560000|2022-04-25 16:19:20|33472.5|33470.1|33468.5|33466.1|33474.5|33472.1|33464|33461.6|45
1650903570000|2022-04-25 16:19:30|33467.5|33465.1|33477.5|33475.1|33479.5|33477.1|33466.5|33464.1|43
1650903580000|2022-04-25 16:19:40|33478|33475.6|33468.5|33466.1|33478.5|33476.1|33465.5|33463.1|24
1650903590000|2022-04-25 16:19:50|33469|33466.6|33480.5|33478.1|33480.5|33478.1|33469|33466.6|57
1650903600000|2022-04-25 16:20:00|33481.5|33479.1|33497.5|33495.1|33501|33498.6|33480.5|33478.1|147
1650903610000|2022-04-25 16:20:10|33498|33495.6|33500|33497.6|33502|33499.6|33497.5|33495.1|42
1650903620000|2022-04-25 16:20:20|33499.5|33497.1|33503.5|33501.1|33508.5|33506.1|33499.5|33497.1|42
1650903630000|2022-04-25 16:20:30|33504.5|33502.1|33517|33514.6|33517.5|33515.1|33502.5|33500.1|35
1650903640000|2022-04-25 16:20:40|33516.5|33514.1|33538.5|33536.1|33541.5|33539.1|33515.5|33513.1|96
1650903650000|2022-04-25 16:20:50|33538|33535.6|33545|33542.6|33548.5|33546.1|33536.5|33534.1|60
1650903660000|2022-04-25 16:21:00|33544.5|33542.1|33567|33564.6|33568|33565.6|33544|33541.6|126
1650903670000|2022-04-25 16:21:10|33568|33565.6|33563.5|33561.1|33568|33565.6|33560.5|33558.1|116
1650903680000|2022-04-25 16:21:20|33564|33561.6|33558|33555.6|33566.5|33564.1|33557.5|33555.1|78
1650903690000|2022-04-25 16:21:30|33557.5|33555.1|33552|33549.6|33559.5|33557.1|33550|33547.6|67
1650903700000|2022-04-25 16:21:40|33552.5|33550.1|33560.5|33558.1|33562.5|33560.1|33549.5|33547.1|65
1650903710000|2022-04-25 16:21:50|33561|33558.6|33555|33552.6|33564|33561.6|33552.5|33550.1|32
1650903720000|2022-04-25 16:22:00|33555.5|33553.1|33552.5|33550.1|33557.5|33555.1|33545.5|33543.1|59
1650903730000|2022-04-25 16:22:10|33552|33549.6|33554.5|33552.1|33561|33558.6|33552|33549.6|22
1650903740000|2022-04-25 16:22:20|33553.5|33551.1|33557.5|33555.1|33562.5|33560.1|33553|33550.6|13
1650903750000|2022-04-25 16:22:30|33557|33554.6|33574.5|33572.1|33575.5|33573.1|33556.5|33554.1|109
1650903760000|2022-04-25 16:22:40|33574|33571.6|33568|33565.6|33574.5|33572.1|33560|33557.6|73
1650903770000|2022-04-25 16:22:50|33567.5|33565.1|33563.5|33561.1|33571.5|33569.1|33563.5|33561.1|34
1650903780000|2022-04-25 16:23:00|33563|33560.6|33567.5|33565.1|33572.5|33570.1|33563|33560.6|45
1650903790000|2022-04-25 16:23:10|33568|33565.6|33573|33570.6|33573|33570.6|33565.5|33563.1|43
1650903800000|2022-04-25 16:23:20|33572.5|33570.1|33568.5|33566.1|33573.5|33571.1|33567|33564.6|27
1650903810000|2022-04-25 16:23:30|33568|33565.6|33576.5|33574.1|33578.5|33576.1|33567.5|33565.1|48
1650903820000|2022-04-25 16:23:40|33576|33573.6|33588.5|33586.1|33589|33586.6|33575.5|33573.1|65
1650903830000|2022-04-25 16:23:50|33589.5|33587.1|33572|33569.6|33596.5|33594.1|33570|33567.6|102
1650903840000|2022-04-25 16:24:00|33571.5|33569.1|33580|33577.6|33581|33578.6|33564.5|33562.1|79
1650903850000|2022-04-25 16:24:10|33579.5|33577.1|33590|33587.6|33594.5|33592.1|33579.5|33577.1|43
1650903860000|2022-04-25 16:24:20|33590.5|33588.1|33583|33580.6|33595|33592.6|33581|33578.6|35
1650903870000|2022-04-25 16:24:30|33584|33581.6|33588|33585.6|33590.5|33588.1|33580.5|33578.1|37
1650903880000|2022-04-25 16:24:40|33587.5|33585.1|33588.5|33586.1|33592.5|33590.1|33584.5|33582.1|51
1650903890000|2022-04-25 16:24:50|33587.5|33585.1|33602.5|33600.1|33602.5|33600.1|33586|33583.6|74
1650903900000|2022-04-25 16:25:00|33601.5|33599.1|33612.5|33610.1|33612.5|33610.1|33601.5|33599.1|109
1650903910000|2022-04-25 16:25:10|33612|33609.6|33613.5|33611.1|33617.5|33615.1|33606.5|33604.1|89
1650903920000|2022-04-25 16:25:20|33614.5|33612.1|33623.5|33621.1|33627.5|33625.1|33612.5|33610.1|216
1650903930000|2022-04-25 16:25:30|33623|33620.6|33627|33624.6|33627.5|33625.1|33621.5|33619.1|50
1650903940000|2022-04-25 16:25:40|33626.5|33624.1|33623.5|33621.1|33629.5|33627.1|33620.5|33618.1|139
1650903950000|2022-04-25 16:25:50|33623|33620.6|33616.5|33614.1|33626|33623.6|33616|33613.6|60
1650903960000|2022-04-25 16:26:00|33616|33613.6|33613|33610.6|33619|33616.6|33610.5|33608.1|36
1650903970000|2022-04-25 16:26:10|33613.5|33611.1|33617|33614.6|33620.5|33618.1|33610|33607.6|35
1650903980000|2022-04-25 16:26:20|33618|33615.6|33610|33607.6|33620.5|33618.1|33606|33603.6|40
1650903990000|2022-04-25 16:26:30|33609.5|33607.1|33612.5|33610.1|33612.5|33610.1|33606|33603.6|35
1650904000000|2022-04-25 16:26:40|33612|33609.6|33606.5|33604.1|33613|33610.6|33603.5|33601.1|32
1650904010000|2022-04-25 16:26:50|33607|33604.6|33606.5|33604.1|33610.5|33608.1|33603.5|33601.1|21
1650904020000|2022-04-25 16:27:00|33606|33603.6|33611.5|33609.1|33614.5|33612.1|33606|33603.6|32
1650904030000|2022-04-25 16:27:10|33612|33609.6|33610.5|33608.1|33617.5|33615.1|33609.5|33607.1|26
1650904040000|2022-04-25 16:27:20|33611|33608.6|33597.5|33595.1|33611|33608.6|33594.5|33592.1|60
1650904050000|2022-04-25 16:27:30|33596.5|33594.1|33583.5|33581.1|33597.5|33595.1|33583.5|33581.1|65
1650904060000|2022-04-25 16:27:40|33583|33580.6|33576.5|33574.1|33588.5|33586.1|33576|33573.6|117
1650904070000|2022-04-25 16:27:50|33577|33574.6|33572.5|33570.1|33578.5|33576.1|33569.5|33567.1|77
1650904080000|2022-04-25 16:28:00|33570.5|33568.1|33573.5|33571.1|33577|33574.6|33569.5|33567.1|58
1650904090000|2022-04-25 16:28:10|33573|33570.6|33569|33566.6|33573.5|33571.1|33568.5|33566.1|46
1650904100000|2022-04-25 16:28:20|33567.5|33565.1|33557.5|33555.1|33571.5|33569.1|33557.5|33555.1|54
1650904110000|2022-04-25 16:28:30|33557|33554.6|33557.5|33555.1|33560.5|33558.1|33553.5|33551.1|59
1650904120000|2022-04-25 16:28:40|33558|33555.6|33565.5|33563.1|33565.5|33563.1|33555.5|33553.1|36
1650904130000|2022-04-25 16:28:50|33566|33563.6|33562.5|33560.1|33566|33563.6|33560.5|33558.1|29
1650904140000|2022-04-25 16:29:00|33563|33560.6|33557.5|33555.1|33568.5|33566.1|33557.5|33555.1|38
1650904150000|2022-04-25 16:29:10|33555.5|33553.1|33564.5|33562.1|33568.5|33566.1|33553|33550.6|38
1650904160000|2022-04-25 16:29:20|33565|33562.6|33567|33564.6|33569|33566.6|33565|33562.6|9
1650904170000|2022-04-25 16:29:30|33566|33563.6|33567.5|33565.1|33567.5|33565.1|33560|33557.6|18
1650904180000|2022-04-25 16:29:40|33567|33564.6|33568.5|33566.1|33570.5|33568.1|33561.5|33559.1|14
1650904190000|2022-04-25 16:29:50|33568|33565.6|33559|33556.6|33569.5|33567.1|33557|33554.6|32
1650904200000|2022-04-25 16:30:00|33558.5|33556.1|33566.5|33564.1|33571.5|33569.1|33557.5|33555.1|39
1650904210000|2022-04-25 16:30:10|33567|33564.6|33557.5|33555.1|33569.5|33567.1|33556|33553.6|43
1650904220000|2022-04-25 16:30:20|33557|33554.6|33554.5|33552.1|33564|33561.6|33551|33548.6|48
1650904230000|2022-04-25 16:30:30|33554|33551.6|33551.5|33549.1|33555|33552.6|33545.5|33543.1|70
1650904240000|2022-04-25 16:30:40|33552.5|33550.1|33547.5|33545.1|33553|33550.6|33546|33543.6|25
1650904250000|2022-04-25 16:30:50|33548|33545.6|33546.5|33544.1|33554.5|33552.1|33545.5|33543.1|44
1650904260000|2022-04-25 16:31:00|33546|33543.6|33536|33533.6|33546|33543.6|33535.5|33533.1|67
1650904270000|2022-04-25 16:31:10|33535.5|33533.1|33536.5|33534.1|33538|33535.6|33530.5|33528.1|82
1650904280000|2022-04-25 16:31:20|33536|33533.6|33545.5|33543.1|33545.5|33543.1|33534.5|33532.1|80
1650904290000|2022-04-25 16:31:30|33545|33542.6|33563|33560.6|33563|33560.6|33544|33541.6|69
1650904300000|2022-04-25 16:31:40|33561|33558.6|33563.5|33561.1|33565|33562.6|33561|33558.6|86
1650904310000|2022-04-25 16:31:50|33562|33559.6|33559|33556.6|33563.5|33561.1|33555.5|33553.1|32
1650904320000|2022-04-25 16:32:00|33559.5|33557.1|33578.5|33576.1|33579.5|33577.1|33559.5|33557.1|93
1650904330000|2022-04-25 16:32:10|33579.5|33577.1|33587.5|33585.1|33592.5|33590.1|33578.5|33576.1|83
1650904340000|2022-04-25 16:32:20|33588|33585.6|33607.5|33605.1|33610.5|33608.1|33588|33585.6|57
1650904350000|2022-04-25 16:32:30|33607|33604.6|33615.5|33613.1|33615.5|33613.1|33604.5|33602.1|56
1650904360000|2022-04-25 16:32:40|33616|33613.6|33609|33606.6|33619.5|33617.1|33608.5|33606.1|37
1650904370000|2022-04-25 16:32:50|33609.5|33607.1|33604.5|33602.1|33610.5|33608.1|33598.5|33596.1|46
1650904380000|2022-04-25 16:33:00|33605.5|33603.1|33595.5|33593.1|33606.5|33604.1|33595|33592.6|69
1650904390000|2022-04-25 16:33:10|33596.5|33594.1|33594.5|33592.1|33598.5|33596.1|33592|33589.6|33
1650904400000|2022-04-25 16:33:20|33595|33592.6|33580|33577.6|33596.5|33594.1|33580|33577.6|50
1650904410000|2022-04-25 16:33:30|33581|33578.6|33586.5|33584.1|33588.5|33586.1|33578.5|33576.1|33
1650904420000|2022-04-25 16:33:40|33587|33584.6|33594.5|33592.1|33595.5|33593.1|33585|33582.6|24
1650904430000|2022-04-25 16:33:50|33594|33591.6|33582.5|33580.1|33598|33595.6|33581|33578.6|22
1650904440000|2022-04-25 16:34:00|33582|33579.6|33601|33598.6|33601.5|33599.1|33581.5|33579.1|39
1650904450000|2022-04-25 16:34:10|33600|33597.6|33594.5|33592.1|33602.5|33600.1|33592.5|33590.1|21
1650904460000|2022-04-25 16:34:20|33594|33591.6|33599.5|33597.1|33599.5|33597.1|33590|33587.6|28
1650904470000|2022-04-25 16:34:30|33599|33596.6|33596.5|33594.1|33602.5|33600.1|33595.5|33593.1|18
1650904480000|2022-04-25 16:34:40|33596|33593.6|33597.5|33595.1|33602|33599.6|33592|33589.6|17
1650904490000|2022-04-25 16:34:50|33598|33595.6|33588.5|33586.1|33599.5|33597.1|33587.5|33585.1|42
1650904500000|2022-04-25 16:35:00|33588|33585.6|33587.5|33585.1|33591|33588.6|33581.5|33579.1|85
1650904510000|2022-04-25 16:35:10|33588|33585.6|33597.5|33595.1|33604.5|33602.1|33587.5|33585.1|42
1650904520000|2022-04-25 16:35:20|33597|33594.6|33598.5|33596.1|33605.5|33603.1|33596|33593.6|34
1650904530000|2022-04-25 16:35:30|33599|33596.6|33599.5|33597.1|33600.5|33598.1|33591|33588.6|19
1650904540000|2022-04-25 16:35:40|33600|33597.6|33594|33591.6|33602.5|33600.1|33592.5|33590.1|23
1650904550000|2022-04-25 16:35:50|33592.5|33590.1|33591.5|33589.1|33594.5|33592.1|33584.5|33582.1|35
1650904560000|2022-04-25 16:36:00|33592|33589.6|33594.5|33592.1|33596.5|33594.1|33590.5|33588.1|30
1650904570000|2022-04-25 16:36:10|33594|33591.6|33599.5|33597.1|33599.5|33597.1|33590|33587.6|21
1650904580000|2022-04-25 16:36:20|33598.5|33596.1|33614.5|33612.1|33615.5|33613.1|33596.5|33594.1|74
1650904590000|2022-04-25 16:36:30|33615|33612.6|33627|33624.6|33632|33629.6|33614.5|33612.1|165
1650904600000|2022-04-25 16:36:40|33625.5|33623.1|33626|33623.6|33628.5|33626.1|33621|33618.6|56
1650904610000|2022-04-25 16:36:50|33626.5|33624.1|33616|33613.6|33629|33626.6|33615.5|33613.1|46
1650904620000|2022-04-25 16:37:00|33616.5|33614.1|33608|33605.6|33617.5|33615.1|33606.5|33604.1|66
1650904630000|2022-04-25 16:37:10|33607.5|33605.1|33599.5|33597.1|33607.5|33605.1|33598|33595.6|45
1650904640000|2022-04-25 16:37:20|33599|33596.6|33600.5|33598.1|33603.5|33601.1|33598.5|33596.1|25
1650904650000|2022-04-25 16:37:30|33601.5|33599.1|33611.5|33609.1|33612|33609.6|33597|33594.6|40
1650904660000|2022-04-25 16:37:40|33611|33608.6|33617|33614.6|33617.5|33615.1|33610|33607.6|37
1650904670000|2022-04-25 16:37:50|33616.5|33614.1|33610.5|33608.1|33617|33614.6|33607|33604.6|26
1650904680000|2022-04-25 16:38:00|33610|33607.6|33613.5|33611.1|33618.5|33616.1|33608|33605.6|50
1650904690000|2022-04-25 16:38:10|33613|33610.6|33633.5|33631.1|33638.5|33636.1|33613|33610.6|133
1650904700000|2022-04-25 16:38:20|33632.5|33630.1|33635.5|33633.1|33636.5|33634.1|33626|33623.6|45
1650904710000|2022-04-25 16:38:30|33635|33632.6|33630.5|33628.1|33640.5|33638.1|33629|33626.6|61
1650904720000|2022-04-25 16:38:40|33630|33627.6|33638.5|33636.1|33640.5|33638.1|33628.5|33626.1|54
1650904730000|2022-04-25 16:38:50|33637.5|33635.1|33630|33627.6|33643|33640.6|33628|33625.6|49
1650904740000|2022-04-25 16:39:00|33629.5|33627.1|33621|33618.6|33629.5|33627.1|33618.5|33616.1|34
1650904750000|2022-04-25 16:39:10|33620.5|33618.1|33609.5|33607.1|33622|33619.6|33607.5|33605.1|46
1650904760000|2022-04-25 16:39:20|33609|33606.6|33601.5|33599.1|33610|33607.6|33600.5|33598.1|56
1650904770000|2022-04-25 16:39:30|33602|33599.6|33605.5|33603.1|33607.5|33605.1|33601|33598.6|41
1650904780000|2022-04-25 16:39:40|33605|33602.6|33607.5|33605.1|33612|33609.6|33603.5|33601.1|48
1650904790000|2022-04-25 16:39:50|33609.5|33607.1|33598.5|33596.1|33611|33608.6|33594|33591.6|57
1650904800000|2022-04-25 16:40:00|33600.4|33598|33596.9|33594.5|33600.4|33598|33592.9|33590.5|75
1650904810000|2022-04-25 16:40:10|33596.4|33594|33599.4|33597|33606.4|33604|33590.9|33588.5|96
1650904820000|2022-04-25 16:40:20|33598.9|33596.5|33599.4|33597|33600.4|33598|33591.4|33589|52
1650904830000|2022-04-25 16:40:30|33598.9|33596.5|33583.4|33581|33599.9|33597.5|33581.4|33579|93
1650904840000|2022-04-25 16:40:40|33583.9|33581.5|33589.9|33587.5|33590.4|33588|33579.4|33577|50
1650904850000|2022-04-25 16:40:50|33589.4|33587|33581.9|33579.5|33591.4|33589|33579.4|33577|28
1650904860000|2022-04-25 16:41:00|33581.4|33579|33586.4|33584|33588.4|33586|33578.4|33576|43
1650904870000|2022-04-25 16:41:10|33585.9|33583.5|33600.4|33598|33602.9|33600.5|33583.4|33581|44
1650904880000|2022-04-25 16:41:20|33601.4|33599|33595.4|33593|33605.9|33603.5|33594.4|33592|27
1650904890000|2022-04-25 16:41:30|33594.9|33592.5|33595.4|33593|33598.4|33596|33592.4|33590|22
1650904900000|2022-04-25 16:41:40|33594.4|33592|33588.4|33586|33599.9|33597.5|33587.9|33585.5|41
1650904910000|2022-04-25 16:41:50|33587.9|33585.5|33575.4|33573|33588.4|33586|33571.4|33569|112
1650904920000|2022-04-25 16:42:00|33574.9|33572.5|33580.4|33578|33584.9|33582.5|33574.4|33572|24
1650904930000|2022-04-25 16:42:10|33579.9|33577.5|33574.4|33572|33581.4|33579|33573.4|33571|22
1650904940000|2022-04-25 16:42:20|33575.4|33573|33571.4|33569|33575.4|33573|33566.4|33564|72
1650904950000|2022-04-25 16:42:30|33570.4|33568|33562.4|33560|33571.4|33569|33561.4|33559|44
1650904960000|2022-04-25 16:42:40|33562.9|33560.5|33557.4|33555|33565.4|33563|33554.9|33552.5|35
1650904970000|2022-04-25 16:42:50|33557.9|33555.5|33561.4|33559|33562.9|33560.5|33554.4|33552|29
1650904980000|2022-04-25 16:43:00|33561.9|33559.5|33568.9|33566.5|33569.4|33567|33555.9|33553.5|54
1650904990000|2022-04-25 16:43:10|33568.4|33566|33568.4|33566|33571.4|33569|33562.4|33560|50
1650905000000|2022-04-25 16:43:20|33569.4|33567|33570.9|33568.5|33572.9|33570.5|33566.9|33564.5|54
1650905010000|2022-04-25 16:43:30|33570.4|33568|33558.4|33556|33571.4|33569|33556.9|33554.5|22
1650905020000|2022-04-25 16:43:40|33558.9|33556.5|33565.4|33563|33565.4|33563|33558.4|33556|18
1650905030000|2022-04-25 16:43:50|33564.9|33562.5|33570.4|33568|33572.4|33570|33562.4|33560|26
1650905040000|2022-04-25 16:44:00|33569.9|33567.5|33569.4|33567|33575.4|33573|33563.9|33561.5|29
1650905050000|2022-04-25 16:44:10|33568.9|33566.5|33569.4|33567|33573.4|33571|33567.4|33565|11
1650905060000|2022-04-25 16:44:20|33569.9|33567.5|33558.4|33556|33571.4|33569|33556.4|33554|31
1650905070000|2022-04-25 16:44:30|33558.9|33556.5|33564.4|33562|33566.4|33564|33556.4|33554|37
1650905080000|2022-04-25 16:44:40|33563.9|33561.5|33558.4|33556|33565.9|33563.5|33555.9|33553.5|37
1650905090000|2022-04-25 16:44:50|33557.4|33555|33546.4|33544|33560.4|33558|33543.9|33541.5|102
1650905100000|2022-04-25 16:45:00|33545.9|33543.5|33553.9|33551.5|33556.4|33554|33545.9|33543.5|51
1650905110000|2022-04-25 16:45:10|33552.9|33550.5|33565.4|33563|33565.4|33563|33551.4|33549|30
1650905120000|2022-04-25 16:45:20|33567.9|33565.5|33577.4|33575|33578.9|33576.5|33567.4|33565|51
1650905130000|2022-04-25 16:45:30|33576.9|33574.5|33572.9|33570.5|33577.4|33575|33568.9|33566.5|27
1650905140000|2022-04-25 16:45:40|33573.4|33571|33578.9|33576.5|33580.9|33578.5|33572.9|33570.5|37
1650905150000|2022-04-25 16:45:50|33579.4|33577|33586.4|33584|33591.4|33589|33577.4|33575|75
1650905160000|2022-04-25 16:46:00|33586.9|33584.5|33607.4|33605|33612.4|33610|33586.9|33584.5|125
1650905170000|2022-04-25 16:46:10|33606.9|33604.5|33600.9|33598.5|33609.4|33607|33600.9|33598.5|38
1650905180000|2022-04-25 16:46:20|33601.9|33599.5|33600.4|33598|33602.4|33600|33595.4|33593|33
1650905190000|2022-04-25 16:46:30|33600.9|33598.5|33609.9|33607.5|33614.9|33612.5|33598.4|33596|30
1650905200000|2022-04-25 16:46:40|33610.4|33608|33613.4|33611|33616.4|33614|33608.4|33606|23
1650905210000|2022-04-25 16:46:50|33612.9|33610.5|33594.4|33592|33612.9|33610.5|33593.4|33591|78
1650905220000|2022-04-25 16:47:00|33593.9|33591.5|33589.9|33587.5|33595.4|33593|33585.4|33583|81
1650905230000|2022-04-25 16:47:10|33590.4|33588|33582.9|33580.5|33591.4|33589|33580.4|33578|26
1650905240000|2022-04-25 16:47:20|33582.4|33580|33581.9|33579.5|33590.4|33588|33580.4|33578|38
1650905250000|2022-04-25 16:47:30|33581.4|33579|33570.9|33568.5|33581.4|33579|33569.4|33567|80
1650905260000|2022-04-25 16:47:40|33570.4|33568|33558.9|33556.5|33570.4|33568|33558.4|33556|70
1650905270000|2022-04-25 16:47:50|33558.4|33556|33571.4|33569|33572.4|33570|33554.4|33552|64
1650905280000|2022-04-25 16:48:00|33571.9|33569.5|33563.9|33561.5|33572.9|33570.5|33560.4|33558|39
1650905290000|2022-04-25 16:48:10|33564.4|33562|33551.4|33549|33564.4|33562|33546.4|33544|91
1650905300000|2022-04-25 16:48:20|33551.9|33549.5|33560.9|33558.5|33561.4|33559|33551.4|33549|23
1650905310000|2022-04-25 16:48:30|33562.4|33560|33571.9|33569.5|33575.4|33573|33561.4|33559|48
1650905320000|2022-04-25 16:48:40|33571.4|33569|33586.4|33584|33588.4|33586|33570.4|33568|53
1650905330000|2022-04-25 16:48:50|33585.9|33583.5|33591.9|33589.5|33592.9|33590.5|33584.4|33582|23
1650905340000|2022-04-25 16:49:00|33592.4|33590|33614.9|33612.5|33616.9|33614.5|33592.4|33590|72
1650905350000|2022-04-25 16:49:10|33615.4|33613|33616.4|33614|33619.9|33617.5|33606.9|33604.5|73
1650905360000|2022-04-25 16:49:20|33616.9|33614.5|33632.4|33630|33636.9|33634.5|33613.9|33611.5|98
1650905370000|2022-04-25 16:49:30|33631.9|33629.5|33657.9|33655.5|33658.4|33656|33627.4|33625|178
1650905380000|2022-04-25 16:49:40|33657.4|33655|33653.4|33651|33657.4|33655|33645.4|33643|56
1650905390000|2022-04-25 16:49:50|33651.4|33649|33645.9|33643.5|33652.4|33650|33644.4|33642|35
1650905400000|2022-04-25 16:50:00|33647.4|33645|33654.9|33652.5|33661.4|33659|33645.4|33643|64
1650905410000|2022-04-25 16:50:10|33654.4|33652|33660.4|33658|33665.4|33663|33652.4|33650|75
1650905420000|2022-04-25 16:50:20|33660.9|33658.5|33655.4|33653|33664.4|33662|33652.4|33650|62
1650905430000|2022-04-25 16:50:30|33655.9|33653.5|33655.9|33653.5|33656.9|33654.5|33646.4|33644|37
1650905440000|2022-04-25 16:50:40|33659.4|33657|33655.4|33653|33664.4|33662|33651.9|33649.5|36
1650905450000|2022-04-25 16:50:50|33654.9|33652.5|33659.4|33657|33666.4|33664|33654.9|33652.5|26
1650905460000|2022-04-25 16:51:00|33660.4|33658|33643.4|33641|33661.4|33659|33641.4|33639|72
1650905470000|2022-04-25 16:51:10|33642.4|33640|33635.9|33633.5|33647.4|33645|33635.9|33633.5|54
1650905480000|2022-04-25 16:51:20|33635.4|33633|33631.9|33629.5|33639.4|33637|33631.4|33629|50
1650905490000|2022-04-25 16:51:30|33632.4|33630|33629.4|33627|33636.4|33634|33627.4|33625|31
1650905500000|2022-04-25 16:51:40|33629.9|33627.5|33639.4|33637|33641.9|33639.5|33627.9|33625.5|32
1650905510000|2022-04-25 16:51:50|33638.9|33636.5|33631.9|33629.5|33640.9|33638.5|33628.4|33626|25
1650905520000|2022-04-25 16:52:00|33631.4|33629|33623.4|33621|33631.4|33629|33620.4|33618|67
1650905530000|2022-04-25 16:52:10|33623.9|33621.5|33617.4|33615|33630.4|33628|33612.4|33610|68
1650905540000|2022-04-25 16:52:20|33616.9|33614.5|33622.9|33620.5|33624.4|33622|33614.9|33612.5|43
1650905550000|2022-04-25 16:52:30|33622.4|33620|33617.9|33615.5|33622.9|33620.5|33612.4|33610|27
1650905560000|2022-04-25 16:52:40|33618.4|33616|33617.4|33615|33621.9|33619.5|33616.4|33614|44
1650905570000|2022-04-25 16:52:50|33617.9|33615.5|33600.4|33598|33617.9|33615.5|33597.9|33595.5|57
1650905580000|2022-04-25 16:53:00|33600.9|33598.5|33607.4|33605|33611.4|33609|33600.9|33598.5|59
1650905590000|2022-04-25 16:53:10|33606.9|33604.5|33618.9|33616.5|33619.4|33617|33606.4|33604|62
1650905600000|2022-04-25 16:53:20|33619.4|33617|33618.9|33616.5|33625.9|33623.5|33618.4|33616|43
1650905610000|2022-04-25 16:53:30|33619.9|33617.5|33612.4|33610|33622.9|33620.5|33611.9|33609.5|58
1650905620000|2022-04-25 16:53:40|33612.9|33610.5|33617.9|33615.5|33619.9|33617.5|33612.9|33610.5|41
1650905630000|2022-04-25 16:53:50|33617.4|33615|33626.9|33624.5|33627.9|33625.5|33614.9|33612.5|30
1650905640000|2022-04-25 16:54:00|33626.4|33624|33617.4|33615|33629.4|33627|33616.4|33614|46
1650905650000|2022-04-25 16:54:10|33617.9|33615.5|33616.4|33614|33619.4|33617|33613.4|33611|17
1650905660000|2022-04-25 16:54:20|33615.9|33613.5|33608.9|33606.5|33615.9|33613.5|33606.4|33604|47
1650905670000|2022-04-25 16:54:30|33608.4|33606|33595.9|33593.5|33608.4|33606|33591.4|33589|60
1650905680000|2022-04-25 16:54:40|33595.4|33593|33590.4|33588|33595.4|33593|33587.4|33585|39
1650905690000|2022-04-25 16:54:50|33589.4|33587|33585.9|33583.5|33593.9|33591.5|33584.4|33582|60
1650905700000|2022-04-25 16:55:00|33586.4|33584|33575.4|33573|33591.4|33589|33570.9|33568.5|152
1650905710000|2022-04-25 16:55:10|33575.9|33573.5|33572.4|33570|33577.9|33575.5|33570.9|33568.5|25
1650905720000|2022-04-25 16:55:20|33572.9|33570.5|33580.4|33578|33580.4|33578|33568.9|33566.5|17
1650905730000|2022-04-25 16:55:30|33582.4|33580|33588.4|33586|33588.4|33586|33582.4|33580|66
1650905740000|2022-04-25 16:55:40|33587.4|33585|33592.4|33590|33592.4|33590|33584.4|33582|17
1650905750000|2022-04-25 16:55:50|33591.9|33589.5|33594.4|33592|33595.9|33593.5|33591.4|33589|18
1650905760000|2022-04-25 16:56:00|33593.9|33591.5|33589.9|33587.5|33595.4|33593|33580.9|33578.5|53
1650905770000|2022-04-25 16:56:10|33589.4|33587|33570.4|33568|33591.4|33589|33568.4|33566|35
1650905780000|2022-04-25 16:56:20|33571.4|33569|33572.4|33570|33573.9|33571.5|33566.4|33564|31
1650905790000|2022-04-25 16:56:30|33571.9|33569.5|33573.9|33571.5|33577.4|33575|33571.4|33569|17
1650905800000|2022-04-25 16:56:40|33573.4|33571|33577.9|33575.5|33580.4|33578|33568.4|33566|19
1650905810000|2022-04-25 16:56:50|33577.4|33575|33576.4|33574|33578.4|33576|33572.4|33570|15
1650905820000|2022-04-25 16:57:00|33576.9|33574.5|33575.9|33573.5|33579.4|33577|33568.9|33566.5|26
1650905830000|2022-04-25 16:57:10|33575.4|33573|33577.9|33575.5|33581.4|33579|33570.4|33568|23
1650905840000|2022-04-25 16:57:20|33578.4|33576|33570.9|33568.5|33580.4|33578|33566.4|33564|25
1650905850000|2022-04-25 16:57:30|33570.4|33568|33575.4|33573|33578.4|33576|33570.4|33568|24
1650905860000|2022-04-25 16:57:40|33574.9|33572.5|33571.4|33569|33576.9|33574.5|33563.9|33561.5|20
1650905870000|2022-04-25 16:57:50|33570.9|33568.5|33572.4|33570|33573.4|33571|33568.4|33566|13
1650905880000|2022-04-25 16:58:00|33572.9|33570.5|33577.4|33575|33581.4|33579|33572.9|33570.5|26
1650905890000|2022-04-25 16:58:10|33577.9|33575.5|33582.4|33580|33583.4|33581|33574.4|33572|37
1650905900000|2022-04-25 16:58:20|33582.9|33580.5|33591.4|33589|33595.4|33593|33578.9|33576.5|43
1650905910000|2022-04-25 16:58:30|33590.9|33588.5|33582.9|33580.5|33591.9|33589.5|33581.9|33579.5|23
1650905920000|2022-04-25 16:58:40|33583.4|33581|33577.4|33575|33583.4|33581|33575.4|33573|14
1650905930000|2022-04-25 16:58:50|33576.9|33574.5|33585.4|33583|33587.4|33585|33575.4|33573|17
1650905940000|2022-04-25 16:59:00|33584.9|33582.5|33591.9|33589.5|33595.4|33593|33583.4|33581|22
1650905950000|2022-04-25 16:59:10|33592.4|33590|33584.9|33582.5|33593.4|33591|33583.4|33581|23
1650905960000|2022-04-25 16:59:20|33584.4|33582|33594.4|33592|33596.4|33594|33580.4|33578|49
1650905970000|2022-04-25 16:59:30|33593.9|33591.5|33606.4|33604|33607.4|33605|33590.4|33588|80
1650905980000|2022-04-25 16:59:40|33605.9|33603.5|33601.4|33599|33605.9|33603.5|33595.4|33593|33
1650905990000|2022-04-25 16:59:50|33601.9|33599.5|33599.9|33597.5|33603.4|33601|33593.4|33591|22
1650906000000|2022-04-25 17:00:00|33599.4|33597|33610.4|33608|33610.4|33608|33596.9|33594.5|53
1650906010000|2022-04-25 17:00:10|33609.4|33607|33619.4|33617|33622.4|33620|33604.9|33602.5|98
1650906020000|2022-04-25 17:00:20|33618.9|33616.5|33617.9|33615.5|33621.4|33619|33615.4|33613|53
1650906030000|2022-04-25 17:00:30|33618.4|33616|33597.4|33595|33618.4|33616|33596.4|33594|38
1650906040000|2022-04-25 17:00:40|33596.4|33594|33579.4|33577|33597.4|33595|33574.4|33572|78
1650906050000|2022-04-25 17:00:50|33578.9|33576.5|33575.4|33573|33581.4|33579|33569.4|33567|52
1650906060000|2022-04-25 17:01:00|33574.4|33572|33566.9|33564.5|33578.9|33576.5|33566.9|33564.5|62
1650906070000|2022-04-25 17:01:10|33567.4|33565|33541.9|33539.5|33567.4|33565|33539.9|33537.5|147
1650906080000|2022-04-25 17:01:20|33540.4|33538|33539.4|33537|33543.4|33541|33534.4|33532|105
1650906090000|2022-04-25 17:01:30|33539.9|33537.5|33530.4|33528|33541.4|33539|33525.4|33523|78
1650906100000|2022-04-25 17:01:40|33529.9|33527.5|33521.4|33519|33530.9|33528.5|33521.4|33519|64
1650906110000|2022-04-25 17:01:50|33520.9|33518.5|33524.4|33522|33528.4|33526|33518.4|33516|66
1650906120000|2022-04-25 17:02:00|33525.4|33523|33527.9|33525.5|33531.9|33529.5|33509.9|33507.5|119
1650906130000|2022-04-25 17:02:10|33528.4|33526|33518.4|33516|33530.4|33528|33513.9|33511.5|32
1650906140000|2022-04-25 17:02:20|33518.9|33516.5|33521.9|33519.5|33523.4|33521|33515.4|33513|37
1650906150000|2022-04-25 17:02:30|33522.4|33520|33532.9|33530.5|33535.4|33533|33521.4|33519|41
1650906160000|2022-04-25 17:02:40|33532.4|33530|33528.4|33526|33535.4|33533|33528.4|33526|8
1650906170000|2022-04-25 17:02:50|33527.9|33525.5|33532.4|33530|33539.4|33537|33527.9|33525.5|30
1650906180000|2022-04-25 17:03:00|33531.9|33529.5|33535.9|33533.5|33537.4|33535|33520.4|33518|102
1650906190000|2022-04-25 17:03:10|33535.4|33533|33542.9|33540.5|33544.4|33542|33532.4|33530|64
1650906200000|2022-04-25 17:03:20|33543.4|33541|33529.4|33527|33543.4|33541|33528.4|33526|34
1650906210000|2022-04-25 17:03:30|33528.4|33526|33536.4|33534|33537.4|33535|33528.4|33526|7
1650906220000|2022-04-25 17:03:40|33535.9|33533.5|33535.4|33533|33538.4|33536|33531.4|33529|10
1650906230000|2022-04-25 17:03:50|33534.9|33532.5|33528.4|33526|33534.9|33532.5|33525.4|33523|36
1650906240000|2022-04-25 17:04:00|33528.9|33526.5|33522.9|33520.5|33532.4|33530|33521.4|33519|45
1650906250000|2022-04-25 17:04:10|33523.4|33521|33522.4|33520|33527.4|33525|33520.9|33518.5|37
1650906260000|2022-04-25 17:04:20|33522.9|33520.5|33518.4|33516|33524.4|33522|33513.4|33511|38
1650906270000|2022-04-25 17:04:30|33519.4|33517|33525.9|33523.5|33527.4|33525|33516.4|33514|43
1650906280000|2022-04-25 17:04:40|33526.4|33524|33522.4|33520|33527.4|33525|33518.4|33516|22
1650906290000|2022-04-25 17:04:50|33520.4|33518|33525.4|33523|33525.9|33523.5|33518.9|33516.5|18
1650906300000|2022-04-25 17:05:00|33525.9|33523.5|33529.4|33527|33534.4|33532|33524.4|33522|44
1650906310000|2022-04-25 17:05:10|33528.9|33526.5|33520.9|33518.5|33531.9|33529.5|33518.4|33516|42
1650906320000|2022-04-25 17:05:20|33520.4|33518|33519.4|33517|33522.4|33520|33515.9|33513.5|42
1650906330000|2022-04-25 17:05:30|33519.9|33517.5|33523.4|33521|33525.4|33523|33517.4|33515|23
1650906340000|2022-04-25 17:05:40|33523.9|33521.5|33520.4|33518|33525.4|33523|33516.9|33514.5|18
1650906350000|2022-04-25 17:05:50|33519.9|33517.5|33523.4|33521|33523.4|33521|33517.9|33515.5|25
1650906360000|2022-04-25 17:06:00|33523.9|33521.5|33533.4|33531|33536.4|33534|33521.4|33519|49
1650906370000|2022-04-25 17:06:10|33533.9|33531.5|33535.4|33533|33537.4|33535|33531.4|33529|29
1650906380000|2022-04-25 17:06:20|33534.9|33532.5|33549.4|33547|33549.4|33547|33533.4|33531|59
1650906390000|2022-04-25 17:06:30|33548.4|33546|33562.4|33560|33562.4|33560|33544.9|33542.5|95
1650906400000|2022-04-25 17:06:40|33562.9|33560.5|33566.4|33564|33572.4|33570|33561.4|33559|128
1650906410000|2022-04-25 17:06:50|33565.9|33563.5|33556.4|33554|33565.9|33563.5|33555.4|33553|43
1650906420000|2022-04-25 17:07:00|33555.9|33553.5|33570.9|33568.5|33571.9|33569.5|33554.4|33552|59
1650906430000|2022-04-25 17:07:10|33571.4|33569|33580.4|33578|33582.4|33580|33569.9|33567.5|100
1650906440000|2022-04-25 17:07:20|33579.9|33577.5|33586.4|33584|33589.9|33587.5|33574.9|33572.5|41
1650906450000|2022-04-25 17:07:30|33586.9|33584.5|33586.4|33584|33591.9|33589.5|33584.9|33582.5|29
1650906460000|2022-04-25 17:07:40|33585.9|33583.5|33602.9|33600.5|33605.4|33603|33585.9|33583.5|59
1650906470000|2022-04-25 17:07:50|33602.4|33600|33609.4|33607|33612.4|33610|33600.9|33598.5|24
1650906480000|2022-04-25 17:08:00|33610.4|33608|33598.4|33596|33610.4|33608|33598.4|33596|41
1650906490000|2022-04-25 17:08:10|33597.9|33595.5|33590.4|33588|33600.4|33598|33588.4|33586|47
1650906500000|2022-04-25 17:08:20|33590.9|33588.5|33595.4|33593|33599.4|33597|33588.4|33586|20
1650906510000|2022-04-25 17:08:30|33594.9|33592.5|33594.4|33592|33596.4|33594|33587.4|33585|41
1650906520000|2022-04-25 17:08:40|33593.9|33591.5|33591.4|33589|33595.4|33593|33586.4|33584|7
1650906530000|2022-04-25 17:08:50|33592.4|33590|33603.9|33601.5|33603.9|33601.5|33592.4|33590|25
1650906540000|2022-04-25 17:09:00|33605.4|33603|33612.4|33610|33622.4|33620|33605.4|33603|134
1650906550000|2022-04-25 17:09:10|33611.9|33609.5|33610.4|33608|33617.9|33615.5|33609.9|33607.5|57
1650906560000|2022-04-25 17:09:20|33609.9|33607.5|33610.4|33608|33610.4|33608|33604.4|33602|43
1650906570000|2022-04-25 17:09:30|33609.9|33607.5|33630.4|33628|33630.4|33628|33607.4|33605|54
1650906580000|2022-04-25 17:09:40|33629.9|33627.5|33623.9|33621.5|33631.4|33629|33620.4|33618|37
1650906590000|2022-04-25 17:09:50|33624.4|33622|33640.4|33638|33640.4|33638|33622.4|33620|68
1650906600000|2022-04-25 17:10:00|33640.9|33638.5|33638.9|33636.5|33644.9|33642.5|33632.4|33630|107
1650906610000|2022-04-25 17:10:10|33638.4|33636|33645.4|33643|33651.4|33649|33638.4|33636|111
1650906620000|2022-04-25 17:10:20|33643.4|33641|33651.4|33649|33652.4|33650|33643.4|33641|78
1650906630000|2022-04-25 17:10:30|33652.4|33650|33642.4|33640|33653.4|33651|33640.4|33638|41
1650906640000|2022-04-25 17:10:40|33641.9|33639.5|33637.4|33635|33642.4|33640|33636.9|33634.5|27
1650906650000|2022-04-25 17:10:50|33637.9|33635.5|33646.9|33644.5|33646.9|33644.5|33637.4|33635|29
1650906660000|2022-04-25 17:11:00|33647.4|33645|33647.4|33645|33650.4|33648|33638.4|33636|44
1650906670000|2022-04-25 17:11:10|33646.9|33644.5|33643.4|33641|33646.9|33644.5|33636.9|33634.5|29
1650906680000|2022-04-25 17:11:20|33642.9|33640.5|33652.4|33650|33652.4|33650|33641.4|33639|28
1650906690000|2022-04-25 17:11:30|33652.9|33650.5|33657.4|33655|33663.4|33661|33652.4|33650|64
1650906700000|2022-04-25 17:11:40|33657.9|33655.5|33667.9|33665.5|33672.4|33670|33656.9|33654.5|78
1650906710000|2022-04-25 17:11:50|33666.9|33664.5|33676.4|33674|33677.4|33675|33666.4|33664|86
1650906720000|2022-04-25 17:12:00|33679.4|33677|33689.4|33687|33694.9|33692.5|33678.4|33676|73
1650906730000|2022-04-25 17:12:10|33688.4|33686|33681.9|33679.5|33691.4|33689|33681.9|33679.5|70
1650906740000|2022-04-25 17:12:20|33682.4|33680|33691.4|33689|33698.4|33696|33678.4|33676|348
1650906750000|2022-04-25 17:12:30|33692.4|33690|33694.4|33692|33696.4|33694|33686.9|33684.5|31
1650906760000|2022-04-25 17:12:40|33694.9|33692.5|33689.4|33687|33702.4|33700|33688.4|33686|62
1650906770000|2022-04-25 17:12:50|33690.4|33688|33692.4|33690|33697.4|33695|33690.4|33688|25
1650906780000|2022-04-25 17:13:00|33692.9|33690.5|33693.4|33691|33700.4|33698|33688.4|33686|33
1650906790000|2022-04-25 17:13:10|33692.9|33690.5|33691.4|33689|33697.4|33695|33688.9|33686.5|36
1650906800000|2022-04-25 17:13:20|33690.9|33688.5|33687.4|33685|33692.9|33690.5|33681.4|33679|62
1650906810000|2022-04-25 17:13:30|33687.9|33685.5|33690.4|33688|33690.9|33688.5|33684.4|33682|27
1650906820000|2022-04-25 17:13:40|33689.9|33687.5|33685.4|33683|33690.9|33688.5|33684.4|33682|51
1650906830000|2022-04-25 17:13:50|33685.9|33683.5|33671.4|33669|33685.9|33683.5|33670.9|33668.5|61
1650906840000|2022-04-25 17:14:00|33670.9|33668.5|33669.9|33667.5|33671.9|33669.5|33665.9|33663.5|52
1650906850000|2022-04-25 17:14:10|33669.4|33667|33667.4|33665|33681.4|33679|33666.9|33664.5|70
1650906860000|2022-04-25 17:14:20|33668.4|33666|33667.4|33665|33673.4|33671|33666.4|33664|30
1650906870000|2022-04-25 17:14:30|33666.4|33664|33673.9|33671.5|33674.4|33672|33665.4|33663|18
1650906880000|2022-04-25 17:14:40|33674.9|33672.5|33678.4|33676|33682.4|33680|33673.9|33671.5|38
1650906890000|2022-04-25 17:14:50|33677.4|33675|33683.9|33681.5|33684.4|33682|33670.9|33668.5|28
1650906900000|2022-04-25 17:15:00|33683.4|33681|33685.4|33683|33690.4|33688|33673.4|33671|68
1650906910000|2022-04-25 17:15:10|33684.9|33682.5|33706.4|33704|33709.4|33707|33684.4|33682|203
1650906920000|2022-04-25 17:15:20|33707.4|33705|33700.4|33698|33708.4|33706|33699.4|33697|49
1650906930000|2022-04-25 17:15:30|33700.9|33698.5|33705.4|33703|33708.4|33706|33697.4|33695|45
1650906940000|2022-04-25 17:15:40|33704.9|33702.5|33709.4|33707|33713.4|33711|33704.4|33702|33
1650906950000|2022-04-25 17:15:50|33708.9|33706.5|33726.4|33724|33727.9|33725.5|33708.4|33706|145
1650906960000|2022-04-25 17:16:00|33725.4|33723|33731.4|33729|33732.4|33730|33722.4|33720|123
1650906970000|2022-04-25 17:16:10|33732.4|33730|33722.4|33720|33734.9|33732.5|33720.4|33718|144
1650906980000|2022-04-25 17:16:20|33721.9|33719.5|33712.4|33710|33722.4|33720|33708.9|33706.5|89
1650906990000|2022-04-25 17:16:30|33712.9|33710.5|33729.9|33727.5|33731.4|33729|33712.9|33710.5|138
1650907000000|2022-04-25 17:16:40|33729.4|33727|33723.4|33721|33729.9|33727.5|33721.4|33719|40
1650907010000|2022-04-25 17:16:50|33722.9|33720.5|33713.4|33711|33724.4|33722|33712.9|33710.5|40
1650907020000|2022-04-25 17:17:00|33713.9|33711.5|33712.4|33710|33717.9|33715.5|33709.4|33707|65
1650907030000|2022-04-25 17:17:10|33711.9|33709.5|33703.4|33701|33711.9|33709.5|33700.4|33698|45
1650907040000|2022-04-25 17:17:20|33702.4|33700|33691.4|33689|33704.4|33702|33690.9|33688.5|58
1650907050000|2022-04-25 17:17:30|33691.9|33689.5|33687.9|33685.5|33696.4|33694|33686.9|33684.5|33
1650907060000|2022-04-25 17:17:40|33687.4|33685|33687.9|33685.5|33692.4|33690|33685.4|33683|25
1650907070000|2022-04-25 17:17:50|33687.4|33685|33678.9|33676.5|33687.9|33685.5|33677.9|33675.5|30
1650907080000|2022-04-25 17:18:00|33678.4|33676|33665.4|33663|33679.9|33677.5|33664.9|33662.5|132
1650907090000|2022-04-25 17:18:10|33665.9|33663.5|33663.4|33661|33669.4|33667|33662.4|33660|38
1650907100000|2022-04-25 17:18:20|33662.4|33660|33655.4|33653|33663.9|33661.5|33653.4|33651|63
1650907110000|2022-04-25 17:18:30|33654.9|33652.5|33659.4|33657|33664.9|33662.5|33654.9|33652.5|33
1650907120000|2022-04-25 17:18:40|33659.9|33657.5|33664.9|33662.5|33666.9|33664.5|33659.4|33657|33
1650907130000|2022-04-25 17:18:50|33665.4|33663|33669.4|33667|33671.4|33669|33664.4|33662|49
1650907140000|2022-04-25 17:19:00|33668.4|33666|33677.4|33675|33680.4|33678|33668.4|33666|49
1650907150000|2022-04-25 17:19:10|33676.9|33674.5|33665.9|33663.5|33677.4|33675|33664.9|33662.5|23
1650907160000|2022-04-25 17:19:20|33666.4|33664|33660.9|33658.5|33670.4|33668|33657.9|33655.5|45
1650907170000|2022-04-25 17:19:30|33660.4|33658|33666.4|33664|33668.9|33666.5|33658.4|33656|29
1650907180000|2022-04-25 17:19:40|33665.9|33663.5|33670.9|33668.5|33673.9|33671.5|33661.9|33659.5|38
1650907190000|2022-04-25 17:19:50|33671.4|33669|33670.4|33668|33673.9|33671.5|33667.4|33665|21
1650907200000|2022-04-25 17:20:00|33670.9|33668.5|33678.4|33676|33683.4|33681|33670.9|33668.5|74
1650907210000|2022-04-25 17:20:10|33678.9|33676.5|33678.4|33676|33682.4|33680|33672.9|33670.5|36
1650907220000|2022-04-25 17:20:20|33678.9|33676.5|33664.9|33662.5|33679.4|33677|33663.4|33661|33
1650907230000|2022-04-25 17:20:30|33664.4|33662|33664.4|33662|33667.4|33665|33661.4|33659|26
1650907240000|2022-04-25 17:20:40|33663.4|33661|33672.9|33670.5|33674.4|33672|33663.4|33661|33
1650907250000|2022-04-25 17:20:50|33673.4|33671|33682.4|33680|33682.4|33680|33669.9|33667.5|48
1650907260000|2022-04-25 17:21:00|33682.9|33680.5|33677.4|33675|33686.4|33684|33673.4|33671|42
1650907270000|2022-04-25 17:21:10|33677.9|33675.5|33676.4|33674|33678.4|33676|33666.4|33664|20
1650907280000|2022-04-25 17:21:20|33675.9|33673.5|33676.9|33674.5|33681.4|33679|33675.4|33673|19
1650907290000|2022-04-25 17:21:30|33678.4|33676|33678.4|33676|33683.4|33681|33674.4|33672|26
1650907300000|2022-04-25 17:21:40|33677.9|33675.5|33678.9|33676.5|33681.4|33679|33675.4|33673|7
1650907310000|2022-04-25 17:21:50|33676.4|33674|33673.4|33671|33676.4|33674|33666.4|33664|50
1650907320000|2022-04-25 17:22:00|33673.9|33671.5|33662.9|33660.5|33675.9|33673.5|33661.4|33659|35
1650907330000|2022-04-25 17:22:10|33662.4|33660|33658.4|33656|33663.4|33661|33656.9|33654.5|60
1650907340000|2022-04-25 17:22:20|33657.9|33655.5|33657.4|33655|33661.4|33659|33654.9|33652.5|24
1650907350000|2022-04-25 17:22:30|33656.9|33654.5|33654.4|33652|33658.9|33656.5|33652.9|33650.5|26
1650907360000|2022-04-25 17:22:40|33653.9|33651.5|33653.9|33651.5|33657.4|33655|33651.9|33649.5|31
1650907370000|2022-04-25 17:22:50|33653.4|33651|33659.4|33657|33660.9|33658.5|33651.9|33649.5|14
1650907380000|2022-04-25 17:23:00|33659.9|33657.5|33653.9|33651.5|33659.9|33657.5|33647.9|33645.5|51
1650907390000|2022-04-25 17:23:10|33653.4|33651|33664.9|33662.5|33665.4|33663|33653.4|33651|39
1650907400000|2022-04-25 17:23:20|33665.4|33663|33667.4|33665|33667.4|33665|33661.4|33659|23
1650907410000|2022-04-25 17:23:30|33666.9|33664.5|33659.4|33657|33668.4|33666|33659.4|33657|8
1650907420000|2022-04-25 17:23:40|33658.9|33656.5|33665.9|33663.5|33666.4|33664|33658.9|33656.5|16
1650907430000|2022-04-25 17:23:50|33666.4|33664|33663.4|33661|33667.4|33665|33661.9|33659.5|16
1650907440000|2022-04-25 17:24:00|33662.9|33660.5|33666.9|33664.5|33666.9|33664.5|33659.9|33657.5|22
1650907450000|2022-04-25 17:24:10|33666.4|33664|33671.9|33669.5|33672.4|33670|33663.9|33661.5|27
1650907460000|2022-04-25 17:24:20|33672.4|33670|33669.4|33667|33673.9|33671.5|33666.9|33664.5|21
1650907470000|2022-04-25 17:24:30|33668.9|33666.5|33667.4|33665|33668.9|33666.5|33662.4|33660|41
1650907480000|2022-04-25 17:24:40|33667.9|33665.5|33676.4|33674|33676.4|33674|33666.9|33664.5|35
1650907490000|2022-04-25 17:24:50|33675.9|33673.5|33678.4|33676|33678.9|33676.5|33670.4|33668|26
1650907500000|2022-04-25 17:25:00|33678.9|33676.5|33689.4|33687|33695.4|33693|33678.9|33676.5|118
1650907510000|2022-04-25 17:25:10|33690.4|33688|33701.4|33699|33701.4|33699|33686.4|33684|64
1650907520000|2022-04-25 17:25:20|33703.4|33701|33701.4|33699|33704.4|33702|33697.9|33695.5|51
1650907530000|2022-04-25 17:25:30|33701.9|33699.5|33699.9|33697.5|33703.4|33701|33697.4|33695|26
1650907540000|2022-04-25 17:25:40|33700.4|33698|33686.4|33684|33700.4|33698|33685.9|33683.5|31
1650907550000|2022-04-25 17:25:50|33685.9|33683.5|33684.4|33682|33687.4|33685|33679.4|33677|31
1650907560000|2022-04-25 17:26:00|33684.9|33682.5|33682.9|33680.5|33685.4|33683|33674.4|33672|62
1650907570000|2022-04-25 17:26:10|33682.4|33680|33672.4|33670|33682.9|33680.5|33672.4|33670|41
1650907580000|2022-04-25 17:26:20|33673.4|33671|33661.4|33659|33673.4|33671|33660.4|33658|75
1650907590000|2022-04-25 17:26:30|33660.4|33658|33664.4|33662|33665.9|33663.5|33659.9|33657.5|38
1650907600000|2022-04-25 17:26:40|33664.9|33662.5|33654.4|33652|33667.4|33665|33654.4|33652|58
1650907610000|2022-04-25 17:26:50|33653.9|33651.5|33642.4|33640|33655.4|33653|33640.4|33638|84
1650907620000|2022-04-25 17:27:00|33642.9|33640.5|33635.4|33633|33644.4|33642|33634.9|33632.5|33
1650907630000|2022-04-25 17:27:10|33634.9|33632.5|33636.4|33634|33638.4|33636|33632.4|33630|26
1650907640000|2022-04-25 17:27:20|33635.9|33633.5|33633.4|33631|33635.9|33633.5|33626.4|33624|39
1650907650000|2022-04-25 17:27:30|33633.9|33631.5|33635.9|33633.5|33637.4|33635|33631.4|33629|16
1650907660000|2022-04-25 17:27:40|33635.4|33633|33626.4|33624|33640.4|33638|33625.9|33623.5|56
1650907670000|2022-04-25 17:27:50|33625.9|33623.5|33626.4|33624|33628.4|33626|33621.4|33619|50
1650907680000|2022-04-25 17:28:00|33625.9|33623.5|33625.4|33623|33635.4|33633|33625.4|33623|26
1650907690000|2022-04-25 17:28:10|33625.9|33623.5|33620.4|33618|33626.4|33624|33617.4|33615|46
1650907700000|2022-04-25 17:28:20|33620.9|33618.5|33636.4|33634|33640.4|33638|33620.4|33618|38
1650907710000|2022-04-25 17:28:30|33636.9|33634.5|33646.4|33644|33646.4|33644|33636.4|33634|34
1650907720000|2022-04-25 17:28:40|33646.9|33644.5|33648.4|33646|33650.9|33648.5|33645.4|33643|83
1650907730000|2022-04-25 17:28:50|33648.9|33646.5|33636.9|33634.5|33649.4|33647|33636.4|33634|25
1650907740000|2022-04-25 17:29:00|33637.4|33635|33639.9|33637.5|33641.4|33639|33632.9|33630.5|29
1650907750000|2022-04-25 17:29:10|33639.4|33637|33655.9|33653.5|33656.4|33654|33637.4|33635|53
1650907760000|2022-04-25 17:29:20|33656.4|33654|33661.4|33659|33665.4|33663|33654.4|33652|74
1650907770000|2022-04-25 17:29:30|33660.9|33658.5|33660.4|33658|33665.4|33663|33658.4|33656|77
1650907780000|2022-04-25 17:29:40|33660.9|33658.5|33652.4|33650|33661.9|33659.5|33649.4|33647|25
1650907790000|2022-04-25 17:29:50|33651.4|33649|33663.9|33661.5|33663.9|33661.5|33651.4|33649|22
1650907800000|2022-04-25 17:30:00|33663.4|33661|33650.9|33648.5|33671.4|33669|33650.9|33648.5|66
1650907810000|2022-04-25 17:30:10|33651.4|33649|33678.4|33676|33678.4|33676|33642.9|33640.5|164
1650907820000|2022-04-25 17:30:20|33677.9|33675.5|33689.4|33687|33690.4|33688|33676.4|33674|65
1650907830000|2022-04-25 17:30:30|33689.9|33687.5|33698.4|33696|33707.4|33705|33689.9|33687.5|146
1650907840000|2022-04-25 17:30:40|33698.9|33696.5|33685.4|33683|33699.9|33697.5|33679.9|33677.5|93
1650907850000|2022-04-25 17:30:50|33684.9|33682.5|33691.4|33689|33698.4|33696|33684.4|33682|48
1650907860000|2022-04-25 17:31:00|33691.9|33689.5|33678.4|33676|33693.4|33691|33675.9|33673.5|59
1650907870000|2022-04-25 17:31:10|33677.9|33675.5|33675.9|33673.5|33682.4|33680|33670.4|33668|30
1650907880000|2022-04-25 17:31:20|33675.4|33673|33681.9|33679.5|33684.4|33682|33673.4|33671|39
1650907890000|2022-04-25 17:31:30|33682.4|33680|33682.9|33680.5|33692.4|33690|33682.4|33680|59
1650907900000|2022-04-25 17:31:40|33683.9|33681.5|33674.4|33672|33683.9|33681.5|33670.4|33668|88
1650907910000|2022-04-25 17:31:50|33674.9|33672.5|33680.4|33678|33683.4|33681|33674.4|33672|28
1650907920000|2022-04-25 17:32:00|33680.9|33678.5|33676.4|33674|33688.4|33686|33675.9|33673.5|18
1650907930000|2022-04-25 17:32:10|33677.4|33675|33666.4|33664|33677.9|33675.5|33663.9|33661.5|78
1650907940000|2022-04-25 17:32:20|33665.9|33663.5|33664.4|33662|33671.4|33669|33658.9|33656.5|50
1650907950000|2022-04-25 17:32:30|33663.9|33661.5|33652.4|33650|33664.4|33662|33650.4|33648|39
1650907960000|2022-04-25 17:32:40|33652.9|33650.5|33663.4|33661|33664.4|33662|33652.4|33650|28
1650907970000|2022-04-25 17:32:50|33662.9|33660.5|33665.4|33663|33669.4|33667|33661.4|33659|25
1650907980000|2022-04-25 17:33:00|33668.4|33666|33656.4|33654|33668.9|33666.5|33655.4|33653|27
1650907990000|2022-04-25 17:33:10|33656.9|33654.5|33641.4|33639|33657.4|33655|33640.9|33638.5|53
1650908000000|2022-04-25 17:33:20|33640.9|33638.5|33632.4|33630|33640.9|33638.5|33630.4|33628|62
1650908010000|2022-04-25 17:33:30|33631.9|33629.5|33616.4|33614|33631.9|33629.5|33615.9|33613.5|98
1650908020000|2022-04-25 17:33:40|33615.4|33613|33622.9|33620.5|33626.9|33624.5|33615.4|33613|57
1650908030000|2022-04-25 17:33:50|33622.4|33620|33622.4|33620|33633.9|33631.5|33618.9|33616.5|208
1650908040000|2022-04-25 17:34:00|33622.9|33620.5|33619.4|33617|33623.4|33621|33609.9|33607.5|82
1650908050000|2022-04-25 17:34:10|33618.9|33616.5|33615.9|33613.5|33624.4|33622|33615.9|33613.5|32
1650908060000|2022-04-25 17:34:20|33616.4|33614|33625.9|33623.5|33625.9|33623.5|33615.9|33613.5|12
1650908070000|2022-04-25 17:34:30|33626.9|33624.5|33626.4|33624|33627.4|33625|33620.9|33618.5|11
1650908080000|2022-04-25 17:34:40|33626.9|33624.5|33628.4|33626|33629.9|33627.5|33623.4|33621|12
1650908090000|2022-04-25 17:34:50|33627.9|33625.5|33620.4|33618|33629.4|33627|33620.4|33618|99
1650908100000|2022-04-25 17:35:00|33621.4|33619|33622.9|33620.5|33627.4|33625|33610.9|33608.5|68
1650908110000|2022-04-25 17:35:10|33623.4|33621|33626.4|33624|33628.4|33626|33622.4|33620|36
1650908120000|2022-04-25 17:35:20|33625.4|33623|33612.4|33610|33626.4|33624|33610.9|33608.5|26
1650908130000|2022-04-25 17:35:30|33613.4|33611|33609.9|33607.5|33614.9|33612.5|33607.9|33605.5|27
1650908140000|2022-04-25 17:35:40|33609.4|33607|33604.4|33602|33611.4|33609|33598.9|33596.5|80
1650908150000|2022-04-25 17:35:50|33603.9|33601.5|33606.4|33604|33610.4|33608|33602.4|33600|22
1650908160000|2022-04-25 17:36:00|33606.9|33604.5|33600.4|33598|33607.4|33605|33592.4|33590|63
1650908170000|2022-04-25 17:36:10|33600.9|33598.5|33597.9|33595.5|33600.9|33598.5|33593.4|33591|23
1650908180000|2022-04-25 17:36:20|33597.4|33595|33595.4|33593|33599.9|33597.5|33593.4|33591|19
1650908190000|2022-04-25 17:36:30|33594.9|33592.5|33593.4|33591|33596.9|33594.5|33589.4|33587|39
1650908200000|2022-04-25 17:36:40|33593.9|33591.5|33585.4|33583|33594.4|33592|33584.4|33582|46
1650908210000|2022-04-25 17:36:50|33585.9|33583.5|33583.9|33581.5|33587.4|33585|33577.9|33575.5|48
1650908220000|2022-04-25 17:37:00|33583.4|33581|33583.9|33581.5|33585.4|33583|33575.4|33573|41
1650908230000|2022-04-25 17:37:10|33583.4|33581|33587.4|33585|33590.9|33588.5|33583.4|33581|44
1650908240000|2022-04-25 17:37:20|33587.9|33585.5|33588.4|33586|33592.4|33590|33584.4|33582|23
1650908250000|2022-04-25 17:37:30|33588.9|33586.5|33602.4|33600|33602.4|33600|33588.9|33586.5|112
1650908260000|2022-04-25 17:37:40|33601.9|33599.5|33602.9|33600.5|33603.9|33601.5|33598.4|33596|34
1650908270000|2022-04-25 17:37:50|33602.4|33600|33595.9|33593.5|33602.9|33600.5|33591.9|33589.5|22
1650908280000|2022-04-25 17:38:00|33596.4|33594|33590.4|33588|33596.4|33594|33588.4|33586|38
1650908290000|2022-04-25 17:38:10|33589.9|33587.5|33587.4|33585|33590.9|33588.5|33584.9|33582.5|48
1650908300000|2022-04-25 17:38:20|33586.9|33584.5|33590.9|33588.5|33590.9|33588.5|33580.4|33578|31
1650908310000|2022-04-25 17:38:30|33591.4|33589|33586.9|33584.5|33592.9|33590.5|33586.4|33584|31
1650908320000|2022-04-25 17:38:40|33587.4|33585|33584.4|33582|33588.4|33586|33579.4|33577|30
1650908330000|2022-04-25 17:38:50|33583.9|33581.5|33579.4|33577|33585.4|33583|33575.4|33573|33
1650908340000|2022-04-25 17:39:00|33578.4|33576|33572.9|33570.5|33581.4|33579|33569.9|33567.5|181
1650908350000|2022-04-25 17:39:10|33573.9|33571.5|33581.4|33579|33581.4|33579|33573.4|33571|43
1650908360000|2022-04-25 17:39:20|33581.9|33579.5|33594.4|33592|33599.9|33597.5|33581.9|33579.5|110
1650908370000|2022-04-25 17:39:30|33594.9|33592.5|33582.4|33580|33596.4|33594|33581.4|33579|29
1650908380000|2022-04-25 17:39:40|33581.9|33579.5|33583.4|33581|33583.9|33581.5|33578.9|33576.5|20
1650908390000|2022-04-25 17:39:50|33583.9|33581.5|33593.4|33591|33593.4|33591|33582.9|33580.5|11
1650908400000|2022-04-25 17:40:00|33593.9|33591.5|33599.4|33597|33600.4|33598|33590.4|33588|37
1650908410000|2022-04-25 17:40:10|33599.9|33597.5|33627.4|33625|33629.4|33627|33599.4|33597|123
1650908420000|2022-04-25 17:40:20|33628.4|33626|33656.9|33654.5|33658.4|33656|33627.4|33625|169
1650908430000|2022-04-25 17:40:30|33657.4|33655|33653.4|33651|33666.9|33664.5|33653.4|33651|99
1650908440000|2022-04-25 17:40:40|33653.9|33651.5|33658.4|33656|33658.4|33656|33644.4|33642|64
1650908450000|2022-04-25 17:40:50|33657.9|33655.5|33657.4|33655|33664.9|33662.5|33650.4|33648|20
1650908460000|2022-04-25 17:41:00|33658.4|33656|33645.9|33643.5|33663.4|33661|33643.4|33641|36
1650908470000|2022-04-25 17:41:10|33645.4|33643|33639.4|33637|33645.4|33643|33634.4|33632|48
1650908480000|2022-04-25 17:41:20|33637.4|33635|33637.4|33635|33643.9|33641.5|33635.9|33633.5|28
1650908490000|2022-04-25 17:41:30|33636.9|33634.5|33634.9|33632.5|33643.4|33641|33633.4|33631|13
1650908500000|2022-04-25 17:41:40|33634.4|33632|33623.4|33621|33634.4|33632|33623.4|33621|24
1650908510000|2022-04-25 17:41:50|33623.9|33621.5|33621.4|33619|33627.4|33625|33619.4|33617|60
1650908520000|2022-04-25 17:42:00|33622.4|33620|33629.4|33627|33635.4|33633|33621.4|33619|43
1650908530000|2022-04-25 17:42:10|33629.9|33627.5|33622.4|33620|33629.9|33627.5|33620.4|33618|18
1650908540000|2022-04-25 17:42:20|33621.9|33619.5|33631.4|33629|33631.4|33629|33619.4|33617|33
1650908550000|2022-04-25 17:42:30|33630.9|33628.5|33637.4|33635|33641.9|33639.5|33628.9|33626.5|25
1650908560000|2022-04-25 17:42:40|33637.9|33635.5|33630.4|33628|33638.4|33636|33626.4|33624|13
1650908570000|2022-04-25 17:42:50|33629.9|33627.5|33620.9|33618.5|33630.9|33628.5|33620.9|33618.5|14
1650908580000|2022-04-25 17:43:00|33620.4|33618|33627.9|33625.5|33629.4|33627|33616.4|33614|29
1650908590000|2022-04-25 17:43:10|33627.4|33625|33629.4|33627|33631.4|33629|33623.4|33621|13
1650908600000|2022-04-25 17:43:20|33628.9|33626.5|33631.9|33629.5|33631.9|33629.5|33620.4|33618|13
1650908610000|2022-04-25 17:43:30|33631.4|33629|33631.4|33629|33636.9|33634.5|33626.9|33624.5|29
1650908620000|2022-04-25 17:43:40|33630.9|33628.5|33628.4|33626|33632.4|33630|33626.4|33624|15
1650908630000|2022-04-25 17:43:50|33628.9|33626.5|33627.4|33625|33630.9|33628.5|33623.4|33621|9
1650908640000|2022-04-25 17:44:00|33627.9|33625.5|33631.9|33629.5|33633.4|33631|33621.4|33619|31
1650908650000|2022-04-25 17:44:10|33632.4|33630|33618.4|33616|33632.4|33630|33616.4|33614|27
1650908660000|2022-04-25 17:44:20|33617.9|33615.5|33611.4|33609|33617.9|33615.5|33610.4|33608|43
1650908670000|2022-04-25 17:44:30|33610.9|33608.5|33612.4|33610|33614.4|33612|33603.9|33601.5|70
1650908680000|2022-04-25 17:44:40|33612.9|33610.5|33621.4|33619|33622.9|33620.5|33610.4|33608|37
1650908690000|2022-04-25 17:44:50|33621.9|33619.5|33628.4|33626|33628.4|33626|33618.4|33616|17
1650908700000|2022-04-25 17:45:00|33627.4|33625|33625.4|33623|33635.9|33633.5|33622.4|33620|77
1650908710000|2022-04-25 17:45:10|33626.4|33624|33614.4|33612|33627.4|33625|33612.9|33610.5|41
1650908720000|2022-04-25 17:45:20|33614.9|33612.5|33616.4|33614|33624.9|33622.5|33613.9|33611.5|24
1650908730000|2022-04-25 17:45:30|33615.9|33613.5|33617.4|33615|33618.4|33616|33613.4|33611|11
1650908740000|2022-04-25 17:45:40|33617.9|33615.5|33616.4|33614|33618.4|33616|33612.9|33610.5|14
1650908750000|2022-04-25 17:45:50|33615.9|33613.5|33611.4|33609|33617.9|33615.5|33607.4|33605|13
1650908760000|2022-04-25 17:46:00|33612.4|33610|33606.9|33604.5|33614.4|33612|33604.9|33602.5|34
1650908770000|2022-04-25 17:46:10|33606.4|33604|33620.4|33618|33620.4|33618|33604.9|33602.5|26
1650908780000|2022-04-25 17:46:20|33619.4|33617|33620.4|33618|33622.4|33620|33616.4|33614|15
1650908790000|2022-04-25 17:46:30|33620.9|33618.5|33616.4|33614|33622.9|33620.5|33615.4|33613|18
1650908800000|2022-04-25 17:46:40|33616.9|33614.5|33604.9|33602.5|33617.4|33615|33603.4|33601|28
1650908810000|2022-04-25 17:46:50|33604.4|33602|33602.4|33600|33609.9|33607.5|33601.9|33599.5|32
1650908820000|2022-04-25 17:47:00|33601.9|33599.5|33606.4|33604|33606.9|33604.5|33594.9|33592.5|74
1650908830000|2022-04-25 17:47:10|33605.9|33603.5|33616.4|33614|33617.4|33615|33605.9|33603.5|35
1650908840000|2022-04-25 17:47:20|33616.9|33614.5|33617.4|33615|33621.9|33619.5|33615.9|33613.5|17
1650908850000|2022-04-25 17:47:30|33616.9|33614.5|33613.4|33611|33616.9|33614.5|33608.4|33606|25
1650908860000|2022-04-25 17:47:40|33613.9|33611.5|33611.4|33609|33619.4|33617|33611.4|33609|34
1650908870000|2022-04-25 17:47:50|33611.9|33609.5|33608.9|33606.5|33612.4|33610|33606.4|33604|14
1650908880000|2022-04-25 17:48:00|33608.4|33606|33614.4|33612|33614.9|33612.5|33605.4|33603|31
1650908890000|2022-04-25 17:48:10|33613.9|33611.5|33629.4|33627|33630.9|33628.5|33612.4|33610|57
1650908900000|2022-04-25 17:48:20|33629.9|33627.5|33629.4|33627|33631.9|33629.5|33623.9|33621.5|23
1650908910000|2022-04-25 17:48:30|33628.9|33626.5|33620.4|33618|33629.4|33627|33619.4|33617|19
1650908920000|2022-04-25 17:48:40|33619.9|33617.5|33612.4|33610|33620.4|33618|33612.4|33610|23
1650908930000|2022-04-25 17:48:50|33613.4|33611|33619.4|33617|33623.4|33621|33609.4|33607|18
1650908940000|2022-04-25 17:49:00|33622.4|33620|33619.4|33617|33625.4|33623|33616.9|33614.5|25
1650908950000|2022-04-25 17:49:10|33618.9|33616.5|33613.4|33611|33621.4|33619|33611.4|33609|49
1650908960000|2022-04-25 17:49:20|33612.9|33610.5|33630.4|33628|33633.4|33631|33612.4|33610|35
1650908970000|2022-04-25 17:49:30|33629.9|33627.5|33638.9|33636.5|33648.4|33646|33629.9|33627.5|47
1650908980000|2022-04-25 17:49:40|33639.4|33637|33636.4|33634|33647.4|33645|33636.4|33634|18
1650908990000|2022-04-25 17:49:50|33634.4|33632|33645.4|33643|33646.4|33644|33634.4|33632|14
1650909000000|2022-04-25 17:50:00|33645.9|33643.5|33628.9|33626.5|33645.9|33643.5|33625.4|33623|39
1650909010000|2022-04-25 17:50:10|33628.4|33626|33633.4|33631|33642.9|33640.5|33626.9|33624.5|25
1650909020000|2022-04-25 17:50:20|33633.9|33631.5|33628.9|33626.5|33635.4|33633|33628.9|33626.5|32
1650909030000|2022-04-25 17:50:30|33628.4|33626|33610.4|33608|33628.4|33626|33608.4|33606|63
1650909040000|2022-04-25 17:50:40|33612.4|33610|33615.9|33613.5|33618.4|33616|33609.4|33607|17
1650909050000|2022-04-25 17:50:50|33616.4|33614|33612.9|33610.5|33622.4|33620|33611.4|33609|28
1650909060000|2022-04-25 17:51:00|33613.4|33611|33608.9|33606.5|33616.9|33614.5|33608.4|33606|15
1650909070000|2022-04-25 17:51:10|33609.9|33607.5|33593.4|33591|33610.4|33608|33591.4|33589|59
1650909080000|2022-04-25 17:51:20|33594.4|33592|33589.9|33587.5|33595.9|33593.5|33585.9|33583.5|79
1650909090000|2022-04-25 17:51:30|33590.4|33588|33583.9|33581.5|33591.4|33589|33580.4|33578|78
1650909100000|2022-04-25 17:51:40|33583.4|33581|33581.4|33579|33583.4|33581|33573.9|33571.5|41
1650909110000|2022-04-25 17:51:50|33582.4|33580|33586.4|33584|33587.9|33585.5|33578.4|33576|34
1650909120000|2022-04-25 17:52:00|33585.4|33583|33598.4|33596|33601.4|33599|33581.4|33579|84
1650909130000|2022-04-25 17:52:10|33597.9|33595.5|33600.9|33598.5|33603.4|33601|33593.4|33591|27
1650909140000|2022-04-25 17:52:20|33600.4|33598|33596.4|33594|33604.4|33602|33595.4|33593|20
1650909150000|2022-04-25 17:52:30|33595.9|33593.5|33603.4|33601|33604.4|33602|33592.9|33590.5|39
1650909160000|2022-04-25 17:52:40|33602.9|33600.5|33590.9|33588.5|33603.9|33601.5|33589.4|33587|16
1650909170000|2022-04-25 17:52:50|33590.4|33588|33593.4|33591|33594.9|33592.5|33586.9|33584.5|24
1650909180000|2022-04-25 17:53:00|33593.9|33591.5|33601.9|33599.5|33603.4|33601|33589.9|33587.5|18
1650909190000|2022-04-25 17:53:10|33601.4|33599|33612.4|33610|33614.4|33612|33601.4|33599|18
1650909200000|2022-04-25 17:53:20|33612.9|33610.5|33605.4|33603|33613.4|33611|33602.4|33600|15
1650909210000|2022-04-25 17:53:30|33604.9|33602.5|33617.4|33615|33617.4|33615|33603.9|33601.5|14
1650909220000|2022-04-25 17:53:40|33618.4|33616|33628.4|33626|33632.4|33630|33618.4|33616|59
1650909230000|2022-04-25 17:53:50|33627.9|33625.5|33656.4|33654|33658.9|33656.5|33627.4|33625|83
1650909240000|2022-04-25 17:54:00|33657.4|33655|33652.9|33650.5|33661.4|33659|33648.9|33646.5|65
1650909250000|2022-04-25 17:54:10|33656.4|33654|33660.9|33658.5|33663.9|33661.5|33653.4|33651|49
1650909260000|2022-04-25 17:54:20|33662.4|33660|33659.4|33657|33662.9|33660.5|33656.4|33654|28
1650909270000|2022-04-25 17:54:30|33658.9|33656.5|33646.4|33644|33665.4|33663|33643.4|33641|73
1650909280000|2022-04-25 17:54:40|33646.9|33644.5|33632.9|33630.5|33646.9|33644.5|33631.9|33629.5|35
1650909290000|2022-04-25 17:54:50|33633.4|33631|33641.4|33639|33642.9|33640.5|33632.9|33630.5|23
1650909300000|2022-04-25 17:55:00|33641.9|33639.5|33636.4|33634|33643.4|33641|33634.4|33632|71
1650909310000|2022-04-25 17:55:10|33635.9|33633.5|33633.4|33631|33641.9|33639.5|33630.4|33628|56
1650909320000|2022-04-25 17:55:20|33631.9|33629.5|33616.4|33614|33634.4|33632|33615.4|33613|73
1650909330000|2022-04-25 17:55:30|33615.4|33613|33619.9|33617.5|33622.4|33620|33615.4|33613|22
1650909340000|2022-04-25 17:55:40|33620.4|33618|33624.9|33622.5|33630.9|33628.5|33614.4|33612|48
1650909350000|2022-04-25 17:55:50|33625.4|33623|33627.4|33625|33635.4|33633|33624.9|33622.5|7
1650909360000|2022-04-25 17:56:00|33627.9|33625.5|33615.4|33613|33629.4|33627|33612.4|33610|31
1650909370000|2022-04-25 17:56:10|33614.9|33612.5|33623.9|33621.5|33624.4|33622|33612.4|33610|46
1650909380000|2022-04-25 17:56:20|33624.4|33622|33626.4|33624|33631.4|33629|33622.4|33620|21
1650909390000|2022-04-25 17:56:30|33626.9|33624.5|33621.4|33619|33628.4|33626|33617.9|33615.5|23
1650909400000|2022-04-25 17:56:40|33621.9|33619.5|33626.4|33624|33629.4|33627|33620.4|33618|6
1650909410000|2022-04-25 17:56:50|33626.9|33624.5|33627.4|33625|33630.4|33628|33621.4|33619|25
1650909420000|2022-04-25 17:57:00|33627.9|33625.5|33617.4|33615|33631.4|33629|33617.4|33615|22
1650909430000|2022-04-25 17:57:10|33616.4|33614|33615.4|33613|33619.9|33617.5|33613.9|33611.5|25
1650909440000|2022-04-25 17:57:20|33615.9|33613.5|33617.4|33615|33625.4|33623|33615.4|33613|22
1650909450000|2022-04-25 17:57:30|33616.9|33614.5|33613.4|33611|33618.4|33616|33609.4|33607|16
1650909460000|2022-04-25 17:57:40|33613.9|33611.5|33597.4|33595|33614.4|33612|33597.4|33595|57
1650909470000|2022-04-25 17:57:50|33597.9|33595.5|33602.9|33600.5|33603.4|33601|33593.4|33591|44
1650909480000|2022-04-25 17:58:00|33602.4|33600|33608.4|33606|33613.4|33611|33599.4|33597|62
1650909490000|2022-04-25 17:58:10|33607.4|33605|33593.4|33591|33607.9|33605.5|33593.4|33591|22
1650909500000|2022-04-25 17:58:20|33593.9|33591.5|33603.4|33601|33603.4|33601|33593.4|33591|15
1650909510000|2022-04-25 17:58:30|33603.9|33601.5|33611.4|33609|33613.4|33611|33602.9|33600.5|33
1650909520000|2022-04-25 17:58:40|33611.9|33609.5|33611.9|33609.5|33615.4|33613|33610.4|33608|22
1650909530000|2022-04-25 17:58:50|33611.4|33609|33606.4|33604|33611.9|33609.5|33603.9|33601.5|39
1650909540000|2022-04-25 17:59:00|33605.4|33603|33603.4|33601|33613.4|33611|33601.9|33599.5|31
1650909550000|2022-04-25 17:59:10|33603.9|33601.5|33598.4|33596|33609.4|33607|33597.9|33595.5|20
1650909560000|2022-04-25 17:59:20|33597.9|33595.5|33598.4|33596|33601.4|33599|33593.9|33591.5|14
1650909570000|2022-04-25 17:59:30|33598.9|33596.5|33600.4|33598|33607.4|33605|33596.9|33594.5|11
1650909580000|2022-04-25 17:59:40|33599.9|33597.5|33604.4|33602|33607.9|33605.5|33595.4|33593|31
1650909590000|2022-04-25 17:59:50|33603.9|33601.5|33617.9|33615.5|33618.9|33616.5|33603.9|33601.5|37
1650909600000|2022-04-25 18:00:00|33617.4|33615|33624.4|33622|33636.9|33634.5|33617.4|33615|110
1650909610000|2022-04-25 18:00:10|33624.9|33622.5|33615.4|33613|33627.9|33625.5|33613.4|33611|57
1650909620000|2022-04-25 18:00:20|33614.9|33612.5|33618.4|33616|33626.4|33624|33614.4|33612|22
1650909630000|2022-04-25 18:00:30|33617.9|33615.5|33616.4|33614|33621.9|33619.5|33614.4|33612|27
1650909640000|2022-04-25 18:00:40|33617.4|33615|33620.4|33618|33620.4|33618|33616.4|33614|6
1650909650000|2022-04-25 18:00:50|33620.9|33618.5|33619.4|33617|33628.4|33626|33619.4|33617|17
1650909660000|2022-04-25 18:01:00|33618.9|33616.5|33615.4|33613|33621.4|33619|33614.4|33612|19
1650909670000|2022-04-25 18:01:10|33615.9|33613.5|33613.4|33611|33615.9|33613.5|33607.4|33605|39
1650909680000|2022-04-25 18:01:20|33613.9|33611.5|33599.4|33597|33615.9|33613.5|33594.4|33592|27
1650909690000|2022-04-25 18:01:30|33597.4|33595|33576.4|33574|33599.4|33597|33574.4|33572|140
1650909700000|2022-04-25 18:01:40|33577.4|33575|33585.4|33583|33585.9|33583.5|33571.9|33569.5|72
1650909710000|2022-04-25 18:01:50|33584.9|33582.5|33577.4|33575|33586.4|33584|33573.9|33571.5|51
1650909720000|2022-04-25 18:02:00|33577.9|33575.5|33597.9|33595.5|33603.9|33601.5|33577.9|33575.5|54
1650909730000|2022-04-25 18:02:10|33598.4|33596|33594.4|33592|33600.4|33598|33591.4|33589|43
1650909740000|2022-04-25 18:02:20|33594.9|33592.5|33584.9|33582.5|33596.4|33594|33581.4|33579|32
1650909750000|2022-04-25 18:02:30|33583.4|33581|33575.4|33573|33584.4|33582|33570.9|33568.5|48
1650909760000|2022-04-25 18:02:40|33575.9|33573.5|33582.4|33580|33584.4|33582|33574.9|33572.5|26
1650909770000|2022-04-25 18:02:50|33581.9|33579.5|33580.4|33578|33581.9|33579.5|33571.4|33569|43
1650909780000|2022-04-25 18:03:00|33580.9|33578.5|33574.4|33572|33583.4|33581|33567.9|33565.5|54
1650909790000|2022-04-25 18:03:10|33573.4|33571|33570.4|33568|33576.9|33574.5|33567.4|33565|13
1650909800000|2022-04-25 18:03:20|33569.9|33567.5|33573.4|33571|33576.4|33574|33569.4|33567|7
1650909810000|2022-04-25 18:03:30|33573.9|33571.5|33572.4|33570|33575.4|33573|33564.4|33562|31
1650909820000|2022-04-25 18:03:40|33571.4|33569|33569.4|33567|33571.4|33569|33563.4|33561|26
1650909830000|2022-04-25 18:03:50|33568.9|33566.5|33571.4|33569|33575.4|33573|33568.4|33566|27
1650909840000|2022-04-25 18:04:00|33570.9|33568.5|33562.4|33560|33570.9|33568.5|33560.9|33558.5|41
1650909850000|2022-04-25 18:04:10|33562.9|33560.5|33577.9|33575.5|33577.9|33575.5|33561.4|33559|35
1650909860000|2022-04-25 18:04:20|33575.4|33573|33572.9|33570.5|33576.4|33574|33570.4|33568|18
1650909870000|2022-04-25 18:04:30|33573.4|33571|33574.4|33572|33578.9|33576.5|33565.4|33563|36
1650909880000|2022-04-25 18:04:40|33574.9|33572.5|33575.4|33573|33578.9|33576.5|33572.4|33570|15
1650909890000|2022-04-25 18:04:50|33574.9|33572.5|33573.4|33571|33578.4|33576|33570.4|33568|10
1650909900000|2022-04-25 18:05:00|33572.4|33570|33574.4|33572|33578.9|33576.5|33570.4|33568|28
1650909910000|2022-04-25 18:05:10|33573.9|33571.5|33584.4|33582|33587.9|33585.5|33573.4|33571|40
1650909920000|2022-04-25 18:05:20|33583.9|33581.5|33597.4|33595|33602.9|33600.5|33583.4|33581|64
1650909930000|2022-04-25 18:05:30|33598.4|33596|33598.4|33596|33599.4|33597|33591.9|33589.5|25
1650909940000|2022-04-25 18:05:40|33598.9|33596.5|33584.9|33582.5|33599.4|33597|33582.4|33580|39
1650909950000|2022-04-25 18:05:50|33584.4|33582|33602.4|33600|33605.4|33603|33582.4|33580|50
1650909960000|2022-04-25 18:06:00|33602.9|33600.5|33596.4|33594|33603.4|33601|33593.9|33591.5|39
1650909970000|2022-04-25 18:06:10|33596.9|33594.5|33590.4|33588|33598.9|33596.5|33588.4|33586|19
1650909980000|2022-04-25 18:06:20|33589.9|33587.5|33602.4|33600|33603.4|33601|33587.4|33585|24
1650909990000|2022-04-25 18:06:30|33603.4|33601|33607.9|33605.5|33610.4|33608|33601.4|33599|14
1650910000000|2022-04-25 18:06:40|33607.4|33605|33608.4|33606|33612.4|33610|33605.9|33603.5|5
1650910010000|2022-04-25 18:06:50|33608.9|33606.5|33614.4|33612|33615.4|33613|33607.9|33605.5|9
1650910020000|2022-04-25 18:07:00|33614.9|33612.5|33606.4|33604|33614.9|33612.5|33599.4|33597|48
1650910030000|2022-04-25 18:07:10|33605.9|33603.5|33607.4|33605|33608.9|33606.5|33603.4|33601|29
1650910040000|2022-04-25 18:07:20|33606.9|33604.5|33605.4|33603|33616.4|33614|33604.9|33602.5|31
1650910050000|2022-04-25 18:07:30|33605.9|33603.5|33605.4|33603|33605.9|33603.5|33599.4|33597|16
1650910060000|2022-04-25 18:07:40|33605.9|33603.5|33610.9|33608.5|33615.4|33613|33605.4|33603|9
1650910070000|2022-04-25 18:07:50|33610.4|33608|33611.4|33609|33616.9|33614.5|33607.9|33605.5|13
1650910080000|2022-04-25 18:08:00|33610.9|33608.5|33612.4|33610|33618.4|33616|33609.4|33607|22
1650910090000|2022-04-25 18:08:10|33612.9|33610.5|33605.4|33603|33613.4|33611|33605.4|33603|16
1650910100000|2022-04-25 18:08:20|33604.9|33602.5|33611.9|33609.5|33613.4|33611|33601.9|33599.5|12
1650910110000|2022-04-25 18:08:30|33611.4|33609|33614.4|33612|33616.4|33614|33610.9|33608.5|9
1650910120000|2022-04-25 18:08:40|33613.9|33611.5|33655.4|33653|33656.4|33654|33613.4|33611|225
1650910130000|2022-04-25 18:08:50|33655.9|33653.5|33661.4|33659|33665.4|33663|33654.4|33652|79
1650910140000|2022-04-25 18:09:00|33662.4|33660|33685.4|33683|33686.9|33684.5|33662.4|33660|247
1650910150000|2022-04-25 18:09:10|33685.9|33683.5|33677.4|33675|33693.4|33691|33675.9|33673.5|82
1650910160000|2022-04-25 18:09:20|33677.9|33675.5|33686.4|33684|33689.9|33687.5|33672.9|33670.5|57
1650910170000|2022-04-25 18:09:30|33687.4|33685|33690.4|33688|33690.9|33688.5|33682.4|33680|51
1650910180000|2022-04-25 18:09:40|33689.4|33687|33687.4|33685|33696.4|33694|33687.4|33685|44
1650910190000|2022-04-25 18:09:50|33687.9|33685.5|33683.4|33681|33688.9|33686.5|33678.4|33676|56
1650910200000|2022-04-25 18:10:00|33684.4|33682|33704.4|33702|33710.4|33708|33684.4|33682|128
1650910210000|2022-04-25 18:10:10|33704.9|33702.5|33700.4|33698|33715.4|33713|33699.4|33697|90
1650910220000|2022-04-25 18:10:20|33700.9|33698.5|33707.9|33705.5|33710.4|33708|33699.9|33697.5|54
1650910230000|2022-04-25 18:10:30|33707.4|33705|33696.4|33694|33709.4|33707|33692.9|33690.5|83
1650910240000|2022-04-25 18:10:40|33695.9|33693.5|33681.4|33679|33697.4|33695|33681.4|33679|65
1650910250000|2022-04-25 18:10:50|33681.9|33679.5|33682.4|33680|33686.4|33684|33678.4|33676|47
1650910260000|2022-04-25 18:11:00|33682.9|33680.5|33683.4|33681|33686.9|33684.5|33680.4|33678|56
1650910270000|2022-04-25 18:11:10|33682.9|33680.5|33663.4|33661|33683.9|33681.5|33661.4|33659|71
1650910280000|2022-04-25 18:11:20|33663.9|33661.5|33653.4|33651|33666.4|33664|33650.4|33648|81
1650910290000|2022-04-25 18:11:30|33653.9|33651.5|33650.9|33648.5|33655.4|33653|33647.9|33645.5|18
1650910300000|2022-04-25 18:11:40|33650.4|33648|33651.9|33649.5|33658.4|33656|33647.4|33645|23
1650910310000|2022-04-25 18:11:50|33652.4|33650|33653.9|33651.5|33656.4|33654|33645.9|33643.5|33
1650910320000|2022-04-25 18:12:00|33653.4|33651|33658.9|33656.5|33661.4|33659|33644.9|33642.5|40
1650910330000|2022-04-25 18:12:10|33658.4|33656|33664.4|33662|33666.4|33664|33654.4|33652|30
1650910340000|2022-04-25 18:12:20|33665.4|33663|33665.4|33663|33666.9|33664.5|33660.4|33658|7
1650910350000|2022-04-25 18:12:30|33665.9|33663.5|33661.4|33659|33666.9|33664.5|33656.9|33654.5|16
1650910360000|2022-04-25 18:12:40|33660.9|33658.5|33657.4|33655|33661.4|33659|33654.4|33652|15
1650910370000|2022-04-25 18:12:50|33656.9|33654.5|33657.4|33655|33665.4|33663|33655.4|33653|25
1650910380000|2022-04-25 18:13:00|33657.9|33655.5|33658.9|33656.5|33662.4|33660|33654.4|33652|16
1650910390000|2022-04-25 18:13:10|33657.4|33655|33670.4|33668|33670.4|33668|33656.4|33654|22
1650910400000|2022-04-25 18:13:20|33669.4|33667|33676.4|33674|33683.4|33681|33665.4|33663|64
1650910410000|2022-04-25 18:13:30|33676.9|33674.5|33686.9|33684.5|33696.4|33694|33676.9|33674.5|49
1650910420000|2022-04-25 18:13:40|33687.4|33685|33684.4|33682|33694.4|33692|33683.9|33681.5|25
1650910430000|2022-04-25 18:13:50|33685.4|33683|33679.9|33677.5|33693.4|33691|33675.4|33673|24
1650910440000|2022-04-25 18:14:00|33680.4|33678|33679.4|33677|33684.9|33682.5|33677.9|33675.5|25
1650910450000|2022-04-25 18:14:10|33679.9|33677.5|33686.4|33684|33690.4|33688|33679.4|33677|27
1650910460000|2022-04-25 18:14:20|33686.9|33684.5|33698.9|33696.5|33704.4|33702|33684.4|33682|44
1650910470000|2022-04-25 18:14:30|33698.4|33696|33698.4|33696|33704.9|33702.5|33691.4|33689|67
1650910480000|2022-04-25 18:14:40|33697.4|33695|33703.9|33701.5|33707.9|33705.5|33694.4|33692|39
1650910490000|2022-04-25 18:14:50|33705.4|33703|33696.4|33694|33706.4|33704|33696.4|33694|20
1650910500000|2022-04-25 18:15:00|33694.9|33692.5|33700.9|33698.5|33706.9|33704.5|33694.4|33692|61
1650910510000|2022-04-25 18:15:10|33701.4|33699|33700.4|33698|33706.4|33704|33698.4|33696|59
1650910520000|2022-04-25 18:15:20|33700.9|33698.5|33713.4|33711|33721.4|33719|33700.4|33698|65
1650910530000|2022-04-25 18:15:30|33713.9|33711.5|33726.4|33724|33729.9|33727.5|33708.4|33706|83
1650910540000|2022-04-25 18:15:40|33725.9|33723.5|33725.9|33723.5|33730.4|33728|33721.4|33719|21
1650910550000|2022-04-25 18:15:50|33726.4|33724|33737.4|33735|33737.4|33735|33724.9|33722.5|77
1650910560000|2022-04-25 18:16:00|33740.4|33738|33738.4|33736|33749.9|33747.5|33736.4|33734|233
1650910570000|2022-04-25 18:16:10|33737.4|33735|33727.4|33725|33738.9|33736.5|33723.9|33721.5|97
1650910580000|2022-04-25 18:16:20|33726.9|33724.5|33739.4|33737|33745.4|33743|33726.9|33724.5|52
1650910590000|2022-04-25 18:16:30|33739.9|33737.5|33729.4|33727|33740.4|33738|33727.4|33725|80
1650910600000|2022-04-25 18:16:40|33728.9|33726.5|33737.9|33735.5|33737.9|33735.5|33727.4|33725|27
1650910610000|2022-04-25 18:16:50|33737.4|33735|33733.9|33731.5|33742.4|33740|33730.9|33728.5|43
1650910620000|2022-04-25 18:17:00|33733.4|33731|33747.4|33745|33749.4|33747|33733.4|33731|60
1650910630000|2022-04-25 18:17:10|33747.9|33745.5|33742.4|33740|33752.4|33750|33741.4|33739|51
1650910640000|2022-04-25 18:17:20|33741.9|33739.5|33739.4|33737|33743.4|33741|33736.4|33734|19
1650910650000|2022-04-25 18:17:30|33738.9|33736.5|33748.4|33746|33748.4|33746|33735.9|33733.5|26
1650910660000|2022-04-25 18:17:40|33748.9|33746.5|33743.4|33741|33761.4|33759|33743.4|33741|164
1650910670000|2022-04-25 18:17:50|33745.4|33743|33749.4|33747|33749.9|33747.5|33745.4|33743|27
1650910680000|2022-04-25 18:18:00|33749.9|33747.5|33764.4|33762|33765.9|33763.5|33749.4|33747|35
1650910690000|2022-04-25 18:18:10|33763.4|33761|33759.4|33757|33763.9|33761.5|33756.4|33754|55
1650910700000|2022-04-25 18:18:20|33759.9|33757.5|33764.9|33762.5|33768.4|33766|33758.9|33756.5|29
1650910710000|2022-04-25 18:18:30|33764.4|33762|33765.4|33763|33776.9|33774.5|33764.4|33762|126
1650910720000|2022-04-25 18:18:40|33764.9|33762.5|33762.4|33760|33767.4|33765|33760.4|33758|63
1650910730000|2022-04-25 18:18:50|33761.9|33759.5|33774.4|33772|33776.9|33774.5|33761.9|33759.5|31
1650910740000|2022-04-25 18:19:00|33774.9|33772.5|33774.9|33772.5|33776.4|33774|33768.4|33766|41
1650910750000|2022-04-25 18:19:10|33774.4|33772|33768.9|33766.5|33774.4|33772|33767.4|33765|22
1650910760000|2022-04-25 18:19:20|33767.4|33765|33760.4|33758|33768.4|33766|33754.9|33752.5|156
1650910770000|2022-04-25 18:19:30|33760.9|33758.5|33757.4|33755|33761.9|33759.5|33756.4|33754|15
1650910780000|2022-04-25 18:19:40|33756.9|33754.5|33763.4|33761|33768.9|33766.5|33756.4|33754|28
1650910790000|2022-04-25 18:19:50|33762.9|33760.5|33762.4|33760|33767.4|33765|33757.4|33755|17
1650910800000|2022-04-25 18:20:00|33761.9|33759.5|33765.4|33763|33773.4|33771|33761.9|33759.5|49
1650910810000|2022-04-25 18:20:10|33764.9|33762.5|33753.4|33751|33766.9|33764.5|33752.4|33750|44
1650910820000|2022-04-25 18:20:20|33753.9|33751.5|33751.4|33749|33754.4|33752|33742.4|33740|87
1650910830000|2022-04-25 18:20:30|33750.9|33748.5|33764.9|33762.5|33765.4|33763|33748.4|33746|35
1650910840000|2022-04-25 18:20:40|33765.4|33763|33768.4|33766|33770.4|33768|33763.4|33761|12
1650910850000|2022-04-25 18:20:50|33768.9|33766.5|33762.9|33760.5|33770.9|33768.5|33761.4|33759|19
1650910860000|2022-04-25 18:21:00|33763.4|33761|33771.9|33769.5|33771.9|33769.5|33762.4|33760|45
1650910870000|2022-04-25 18:21:10|33772.4|33770|33785.4|33783|33787.9|33785.5|33771.9|33769.5|197
1650910880000|2022-04-25 18:21:20|33784.9|33782.5|33792.4|33790|33794.9|33792.5|33784.9|33782.5|384
1650910890000|2022-04-25 18:21:30|33792.9|33790.5|33810.4|33808|33813.4|33811|33792.4|33790|371
1650910900000|2022-04-25 18:21:40|33809.9|33807.5|33800.9|33798.5|33813.9|33811.5|33800.4|33798|92
1650910910000|2022-04-25 18:21:50|33799.4|33797|33803.4|33801|33804.4|33802|33794.4|33792|25
1650910920000|2022-04-25 18:22:00|33803.9|33801.5|33795.4|33793|33804.4|33802|33792.4|33790|82
1650910930000|2022-04-25 18:22:10|33794.9|33792.5|33792.4|33790|33798.4|33796|33791.4|33789|46
1650910940000|2022-04-25 18:22:20|33792.9|33790.5|33789.4|33787|33794.4|33792|33787.9|33785.5|51
1650910950000|2022-04-25 18:22:30|33788.9|33786.5|33777.9|33775.5|33789.4|33787|33772.4|33770|76
1650910960000|2022-04-25 18:22:40|33778.4|33776|33784.4|33782|33785.4|33783|33773.9|33771.5|23
1650910970000|2022-04-25 18:22:50|33784.9|33782.5|33787.9|33785.5|33788.4|33786|33780.9|33778.5|21
1650910980000|2022-04-25 18:23:00|33787.4|33785|33794.9|33792.5|33798.4|33796|33786.4|33784|60
1650910990000|2022-04-25 18:23:10|33795.4|33793|33799.4|33797|33799.4|33797|33790.4|33788|49
1650911000000|2022-04-25 18:23:20|33800.4|33798|33806.4|33804|33808.9|33806.5|33799.4|33797|124
1650911010000|2022-04-25 18:23:30|33805.4|33803|33810.4|33808|33812.4|33810|33799.9|33797.5|59
1650911020000|2022-04-25 18:23:40|33810.9|33808.5|33807.4|33805|33814.4|33812|33805.9|33803.5|54
1650911030000|2022-04-25 18:23:50|33807.9|33805.5|33817.4|33815|33818.4|33816|33806.9|33804.5|87
1650911040000|2022-04-25 18:24:00|33816.9|33814.5|33812.4|33810|33817.4|33815|33809.4|33807|62
1650911050000|2022-04-25 18:24:10|33812.9|33810.5|33808.4|33806|33813.4|33811|33805.4|33803|51
1650911060000|2022-04-25 18:24:20|33807.4|33805|33799.9|33797.5|33807.4|33805|33797.4|33795|23
1650911070000|2022-04-25 18:24:30|33799.4|33797|33809.4|33807|33809.9|33807.5|33798.4|33796|46
1650911080000|2022-04-25 18:24:40|33810.4|33808|33813.9|33811.5|33814.9|33812.5|33807.4|33805|85
1650911090000|2022-04-25 18:24:50|33812.4|33810|33812.9|33810.5|33816.4|33814|33810.9|33808.5|26
1650911100000|2022-04-25 18:25:00|33813.4|33811|33821.4|33819|33821.9|33819.5|33807.9|33805.5|81
1650911110000|2022-04-25 18:25:10|33820.9|33818.5|33816.4|33814|33828.4|33826|33814.9|33812.5|175
1650911120000|2022-04-25 18:25:20|33816.9|33814.5|33814.4|33812|33816.9|33814.5|33808.9|33806.5|109
1650911130000|2022-04-25 18:25:30|33813.9|33811.5|33822.4|33820|33823.4|33821|33811.4|33809|42
1650911140000|2022-04-25 18:25:40|33821.9|33819.5|33812.4|33810|33821.9|33819.5|33811.4|33809|40
1650911150000|2022-04-25 18:25:50|33811.4|33809|33816.9|33814.5|33816.9|33814.5|33810.9|33808.5|20
1650911160000|2022-04-25 18:26:00|33816.4|33814|33818.4|33816|33821.4|33819|33816.4|33814|72
1650911170000|2022-04-25 18:26:10|33817.9|33815.5|33809.4|33807|33817.9|33815.5|33808.9|33806.5|68
1650911180000|2022-04-25 18:26:20|33808.9|33806.5|33812.4|33810|33814.4|33812|33806.9|33804.5|25
1650911190000|2022-04-25 18:26:30|33811.9|33809.5|33817.4|33815|33817.9|33815.5|33810.9|33808.5|28
1650911200000|2022-04-25 18:26:40|33817.9|33815.5|33818.4|33816|33818.4|33816|33813.4|33811|29
1650911210000|2022-04-25 18:26:50|33817.9|33815.5|33818.9|33816.5|33822.4|33820|33815.9|33813.5|20
1650911220000|2022-04-25 18:27:00|33819.4|33817|33823.9|33821.5|33824.4|33822|33813.9|33811.5|30
1650911230000|2022-04-25 18:27:10|33824.4|33822|33833.9|33831.5|33833.9|33831.5|33824.4|33822|67
1650911240000|2022-04-25 18:27:20|33834.4|33832|33828.9|33826.5|33839.9|33837.5|33828.4|33826|84
1650911250000|2022-04-25 18:27:30|33829.4|33827|33828.4|33826|33830.4|33828|33826.4|33824|36
1650911260000|2022-04-25 18:27:40|33827.9|33825.5|33827.9|33825.5|33830.9|33828.5|33825.9|33823.5|30
1650911270000|2022-04-25 18:27:50|33828.4|33826|33829.4|33827|33831.4|33829|33827.4|33825|13
1650911280000|2022-04-25 18:28:00|33830.4|33828|33835.4|33833|33836.4|33834|33828.9|33826.5|28
1650911290000|2022-04-25 18:28:10|33834.9|33832.5|33838.4|33836|33838.9|33836.5|33832.4|33830|29
1650911300000|2022-04-25 18:28:20|33837.9|33835.5|33845.9|33843.5|33845.9|33843.5|33837.4|33835|87
1650911310000|2022-04-25 18:28:30|33845.4|33843|33836.4|33834|33848.4|33846|33836.4|33834|115
1650911320000|2022-04-25 18:28:40|33836.9|33834.5|33824.9|33822.5|33837.4|33835|33823.4|33821|64
1650911330000|2022-04-25 18:28:50|33824.4|33822|33852.4|33850|33862.9|33860.5|33824.4|33822|543
1650911340000|2022-04-25 18:29:00|33852.9|33850.5|33856.9|33854.5|33858.4|33856|33845.4|33843|76
1650911350000|2022-04-25 18:29:10|33856.4|33854|33868.4|33866|33871.4|33869|33856.4|33854|82
1650911360000|2022-04-25 18:29:20|33871.4|33869|33871.4|33869|33876.4|33874|33867.4|33865|100
1650911370000|2022-04-25 18:29:30|33871.9|33869.5|33863.4|33861|33871.9|33869.5|33860.4|33858|76
1650911380000|2022-04-25 18:29:40|33862.9|33860.5|33859.9|33857.5|33864.4|33862|33854.9|33852.5|29
1650911390000|2022-04-25 18:29:50|33859.4|33857|33868.4|33866|33868.9|33866.5|33857.4|33855|34
1650911400000|2022-04-25 18:30:00|33868.9|33866.5|33873.4|33871|33878.9|33876.5|33867.9|33865.5|80
1650911410000|2022-04-25 18:30:10|33874.4|33872|33864.9|33862.5|33875.4|33873|33864.4|33862|47
1650911420000|2022-04-25 18:30:20|33864.4|33862|33870.9|33868.5|33871.9|33869.5|33863.4|33861|38
1650911430000|2022-04-25 18:30:30|33870.4|33868|33869.4|33867|33870.4|33868|33863.4|33861|56
1650911440000|2022-04-25 18:30:40|33869.9|33867.5|33867.4|33865|33870.9|33868.5|33862.4|33860|44
1650911450000|2022-04-25 18:30:50|33868.9|33866.5|33868.4|33866|33868.9|33866.5|33861.4|33859|62
1650911460000|2022-04-25 18:31:00|33868.9|33866.5|33875.4|33873|33882.9|33880.5|33863.4|33861|138
1650911470000|2022-04-25 18:31:10|33874.9|33872.5|33870.4|33868|33878.9|33876.5|33869.4|33867|122
1650911480000|2022-04-25 18:31:20|33869.9|33867.5|33869.4|33867|33871.9|33869.5|33867.4|33865|42
1650911490000|2022-04-25 18:31:30|33871.4|33869|33865.4|33863|33873.4|33871|33864.9|33862.5|62
1650911500000|2022-04-25 18:31:40|33865.9|33863.5|33867.4|33865|33871.4|33869|33865.4|33863|65
1650911510000|2022-04-25 18:31:50|33867.9|33865.5|33866.9|33864.5|33869.4|33867|33862.4|33860|23
1650911520000|2022-04-25 18:32:00|33866.4|33864|33864.4|33862|33868.4|33866|33862.4|33860|19
1650911530000|2022-04-25 18:32:10|33863.9|33861.5|33866.4|33864|33868.4|33866|33859.4|33857|59
1650911540000|2022-04-25 18:32:20|33865.9|33863.5|33874.9|33872.5|33875.4|33873|33865.4|33863|46
1650911550000|2022-04-25 18:32:30|33875.9|33873.5|33880.4|33878|33880.9|33878.5|33872.4|33870|37
1650911560000|2022-04-25 18:32:40|33881.4|33879|33879.4|33877|33884.4|33882|33877.9|33875.5|27
1650911570000|2022-04-25 18:32:50|33879.9|33877.5|33883.9|33881.5|33884.4|33882|33876.4|33874|32
1650911580000|2022-04-25 18:33:00|33883.4|33881|33881.4|33879|33888.4|33886|33881.4|33879|71
1650911590000|2022-04-25 18:33:10|33881.9|33879.5|33879.4|33877|33885.4|33883|33879.4|33877|46
1650911600000|2022-04-25 18:33:20|33879.9|33877.5|33881.4|33879|33888.4|33886|33879.9|33877.5|36
1650911610000|2022-04-25 18:33:30|33881.9|33879.5|33884.9|33882.5|33886.9|33884.5|33880.9|33878.5|17
1650911620000|2022-04-25 18:33:40|33881.4|33879|33873.9|33871.5|33881.4|33879|33871.4|33869|46
1650911630000|2022-04-25 18:33:50|33873.4|33871|33883.9|33881.5|33885.9|33883.5|33871.4|33869|38
1650911640000|2022-04-25 18:34:00|33884.4|33882|33888.4|33886|33888.9|33886.5|33875.4|33873|27
1650911650000|2022-04-25 18:34:10|33888.9|33886.5|33889.4|33887|33891.4|33889|33887.4|33885|35
1650911660000|2022-04-25 18:34:20|33888.4|33886|33885.9|33883.5|33888.4|33886|33880.9|33878.5|12
1650911670000|2022-04-25 18:34:30|33886.4|33884|33884.4|33882|33889.4|33887|33882.4|33880|20
1650911680000|2022-04-25 18:34:40|33883.9|33881.5|33886.4|33884|33887.9|33885.5|33882.9|33880.5|25
1650911690000|2022-04-25 18:34:50|33885.9|33883.5|33885.4|33883|33886.4|33884|33878.9|33876.5|18
1650911700000|2022-04-25 18:35:00|33884.9|33882.5|33886.4|33884|33893.4|33891|33881.4|33879|83
1650911710000|2022-04-25 18:35:10|33884.4|33882|33884.4|33882|33885.4|33883|33878.4|33876|27
1650911720000|2022-04-25 18:35:20|33884.9|33882.5|33883.4|33881|33888.4|33886|33880.4|33878|37
1650911730000|2022-04-25 18:35:30|33883.9|33881.5|33891.4|33889|33897.4|33895|33883.4|33881|309
1650911740000|2022-04-25 18:35:40|33891.9|33889.5|33883.4|33881|33893.9|33891.5|33879.9|33877.5|135
1650911750000|2022-04-25 18:35:50|33882.9|33880.5|33881.4|33879|33885.4|33883|33880.9|33878.5|22
1650911760000|2022-04-25 18:36:00|33880.9|33878.5|33879.4|33877|33888.9|33886.5|33878.4|33876|73
1650911770000|2022-04-25 18:36:10|33878.4|33876|33863.4|33861|33878.4|33876|33861.9|33859.5|150
1650911780000|2022-04-25 18:36:20|33863.9|33861.5|33858.9|33856.5|33864.4|33862|33858.4|33856|48
1650911790000|2022-04-25 18:36:30|33858.4|33856|33853.4|33851|33865.4|33863|33851.9|33849.5|102
1650911800000|2022-04-25 18:36:40|33853.9|33851.5|33853.4|33851|33861.4|33859|33852.4|33850|83
1650911810000|2022-04-25 18:36:50|33852.9|33850.5|33855.4|33853|33858.4|33856|33850.4|33848|27
1650911820000|2022-04-25 18:37:00|33855.9|33853.5|33850.4|33848|33856.4|33854|33847.4|33845|82
1650911830000|2022-04-25 18:37:10|33849.9|33847.5|33843.4|33841|33849.9|33847.5|33842.4|33840|134
1650911840000|2022-04-25 18:37:20|33842.4|33840|33852.4|33850|33852.4|33850|33839.9|33837.5|161
1650911850000|2022-04-25 18:37:30|33850.4|33848|33855.4|33853|33862.4|33860|33850.4|33848|345
1650911860000|2022-04-25 18:37:40|33856.4|33854|33866.4|33864|33869.4|33867|33855.4|33853|211
1650911870000|2022-04-25 18:37:50|33865.9|33863.5|33868.4|33866|33870.4|33868|33863.9|33861.5|91
1650911880000|2022-04-25 18:38:00|33868.9|33866.5|33867.9|33865.5|33871.4|33869|33867.4|33865|26
1650911890000|2022-04-25 18:38:10|33867.4|33865|33872.4|33870|33874.4|33872|33862.9|33860.5|41
1650911900000|2022-04-25 18:38:20|33871.9|33869.5|33871.9|33869.5|33872.9|33870.5|33860.4|33858|55
1650911910000|2022-04-25 18:38:30|33872.4|33870|33874.4|33872|33876.4|33874|33866.9|33864.5|37
1650911920000|2022-04-25 18:38:40|33875.4|33873|33877.4|33875|33878.4|33876|33872.9|33870.5|18
1650911930000|2022-04-25 18:38:50|33876.9|33874.5|33868.4|33866|33876.9|33874.5|33867.4|33865|23
1650911940000|2022-04-25 18:39:00|33867.9|33865.5|33866.4|33864|33868.4|33866|33862.4|33860|32
1650911950000|2022-04-25 18:39:10|33865.9|33863.5|33862.9|33860.5|33866.4|33864|33862.4|33860|31
1650911960000|2022-04-25 18:39:20|33862.4|33860|33856.4|33854|33867.9|33865.5|33852.9|33850.5|47
1650911970000|2022-04-25 18:39:30|33855.9|33853.5|33852.4|33850|33858.4|33856|33850.4|33848|49
1650911980000|2022-04-25 18:39:40|33851.9|33849.5|33848.4|33846|33853.9|33851.5|33844.4|33842|79
1650911990000|2022-04-25 18:39:50|33848.9|33846.5|33839.4|33837|33848.9|33846.5|33838.4|33836|71
1650912000000|2022-04-25 18:40:00|33838.9|33836.5|33824.4|33822|33838.9|33836.5|33821.4|33819|123
1650912010000|2022-04-25 18:40:10|33823.9|33821.5|33836.9|33834.5|33836.9|33834.5|33822.9|33820.5|59
1650912020000|2022-04-25 18:40:20|33836.4|33834|33832.4|33830|33837.4|33835|33829.4|33827|33
1650912030000|2022-04-25 18:40:30|33830.9|33828.5|33833.4|33831|33835.4|33833|33827.4|33825|56
1650912040000|2022-04-25 18:40:40|33832.9|33830.5|33846.4|33844|33849.9|33847.5|33830.4|33828|321
1650912050000|2022-04-25 18:40:50|33847.4|33845|33843.4|33841|33854.4|33852|33841.4|33839|52
1650912060000|2022-04-25 18:41:00|33843.9|33841.5|33836.4|33834|33846.4|33844|33835.9|33833.5|98
1650912070000|2022-04-25 18:41:10|33835.9|33833.5|33838.4|33836|33840.4|33838|33834.4|33832|50
1650912080000|2022-04-25 18:41:20|33837.4|33835|33839.9|33837.5|33840.4|33838|33836.9|33834.5|30
1650912090000|2022-04-25 18:41:30|33840.4|33838|33841.4|33839|33852.4|33850|33837.4|33835|117
1650912100000|2022-04-25 18:41:40|33842.9|33840.5|33844.4|33842|33844.4|33842|33835.4|33833|285
1650912110000|2022-04-25 18:41:50|33843.9|33841.5|33841.9|33839.5|33849.4|33847|33841.9|33839.5|118
1650912120000|2022-04-25 18:42:00|33842.4|33840|33855.4|33853|33857.9|33855.5|33841.4|33839|121
1650912130000|2022-04-25 18:42:10|33854.9|33852.5|33846.4|33844|33856.4|33854|33843.4|33841|83
1650912140000|2022-04-25 18:42:20|33846.9|33844.5|33847.4|33845|33850.9|33848.5|33845.4|33843|24
1650912150000|2022-04-25 18:42:30|33846.9|33844.5|33853.4|33851|33856.9|33854.5|33846.9|33844.5|91
1650912160000|2022-04-25 18:42:40|33852.9|33850.5|33848.4|33846|33853.4|33851|33844.4|33842|90
1650912170000|2022-04-25 18:42:50|33848.9|33846.5|33860.4|33858|33863.9|33861.5|33847.4|33845|177
1650912180000|2022-04-25 18:43:00|33859.9|33857.5|33853.9|33851.5|33859.9|33857.5|33851.4|33849|56
1650912190000|2022-04-25 18:43:10|33854.4|33852|33841.4|33839|33854.4|33852|33839.9|33837.5|59
1650912200000|2022-04-25 18:43:20|33847.4|33845|33846.9|33844.5|33851.9|33849.5|33845.9|33843.5|144
1650912210000|2022-04-25 18:43:30|33847.4|33845|33848.4|33846|33856.4|33854|33845.4|33843|48
1650912220000|2022-04-25 18:43:40|33847.9|33845.5|33851.9|33849.5|33852.9|33850.5|33844.4|33842|24
1650912230000|2022-04-25 18:43:50|33851.4|33849|33849.4|33847|33852.9|33850.5|33846.4|33844|22
1650912240000|2022-04-25 18:44:00|33848.4|33846|33853.9|33851.5|33858.4|33856|33846.4|33844|44
1650912250000|2022-04-25 18:44:10|33853.4|33851|33845.4|33843|33855.4|33853|33843.9|33841.5|39
1650912260000|2022-04-25 18:44:20|33845.9|33843.5|33833.4|33831|33845.9|33843.5|33830.9|33828.5|59
1650912270000|2022-04-25 18:44:30|33832.9|33830.5|33823.4|33821|33834.4|33832|33822.9|33820.5|178
1650912280000|2022-04-25 18:44:40|33822.9|33820.5|33812.4|33810|33822.9|33820.5|33812.4|33810|76
1650912290000|2022-04-25 18:44:50|33812.9|33810.5|33822.4|33820|33823.9|33821.5|33811.9|33809.5|75
1650912300000|2022-04-25 18:45:00|33821.9|33819.5|33812.9|33810.5|33823.9|33821.5|33812.4|33810|67
1650912310000|2022-04-25 18:45:10|33811.4|33809|33806.9|33804.5|33812.9|33810.5|33805.4|33803|58
1650912320000|2022-04-25 18:45:20|33806.4|33804|33814.4|33812|33814.9|33812.5|33802.4|33800|139
1650912330000|2022-04-25 18:45:30|33814.9|33812.5|33817.9|33815.5|33819.4|33817|33814.4|33812|34
1650912340000|2022-04-25 18:45:40|33817.4|33815|33820.9|33818.5|33825.4|33823|33817.4|33815|80
1650912350000|2022-04-25 18:45:50|33821.4|33819|33852.4|33850|33853.9|33851.5|33821.4|33819|302
1650912360000|2022-04-25 18:46:00|33851.4|33849|33851.4|33849|33853.4|33851|33850.4|33848|37
1650912370000|2022-04-25 18:46:10|33850.9|33848.5|33867.9|33865.5|33869.9|33867.5|33850.9|33848.5|71
1650912380000|2022-04-25 18:46:20|33868.4|33866|33876.4|33874|33876.4|33874|33867.4|33865|65
1650912390000|2022-04-25 18:46:30|33875.4|33873|33897.4|33895|33898.4|33896|33875.4|33873|253
1650912400000|2022-04-25 18:46:40|33897.9|33895.5|33895.4|33893|33897.9|33895.5|33891.4|33889|68
1650912410000|2022-04-25 18:46:50|33894.9|33892.5|33898.9|33896.5|33902.4|33900|33894.4|33892|134
1650912420000|2022-04-25 18:47:00|33898.4|33896|33891.4|33889|33903.4|33901|33885.4|33883|185
1650912430000|2022-04-25 18:47:10|33891.9|33889.5|33904.4|33902|33907.4|33905|33890.4|33888|63
1650912440000|2022-04-25 18:47:20|33905.4|33903|33905.4|33903|33908.4|33906|33899.9|33897.5|67
1650912450000|2022-04-25 18:47:30|33904.9|33902.5|33908.4|33906|33909.4|33907|33902.4|33900|54
1650912460000|2022-04-25 18:47:40|33908.9|33906.5|33899.4|33897|33909.9|33907.5|33894.4|33892|91
1650912470000|2022-04-25 18:47:50|33899.9|33897.5|33901.4|33899|33906.4|33904|33896.4|33894|55
1650912480000|2022-04-25 18:48:00|33901.9|33899.5|33894.4|33892|33902.4|33900|33891.9|33889.5|88
1650912490000|2022-04-25 18:48:10|33894.9|33892.5|33890.9|33888.5|33897.4|33895|33889.4|33887|22
1650912500000|2022-04-25 18:48:20|33891.4|33889|33900.4|33898|33900.4|33898|33891.4|33889|35
1650912510000|2022-04-25 18:48:30|33901.4|33899|33902.4|33900|33905.4|33903|33898.9|33896.5|29
1650912520000|2022-04-25 18:48:40|33901.9|33899.5|33906.4|33904|33906.9|33904.5|33897.4|33895|21
1650912530000|2022-04-25 18:48:50|33905.4|33903|33903.4|33901|33906.4|33904|33902.4|33900|16
1650912540000|2022-04-25 18:49:00|33903.9|33901.5|33905.4|33903|33907.9|33905.5|33902.4|33900|59
1650912550000|2022-04-25 18:49:10|33905.9|33903.5|33904.4|33902|33906.4|33904|33902.9|33900.5|22
1650912560000|2022-04-25 18:49:20|33904.9|33902.5|33900.4|33898|33904.9|33902.5|33898.4|33896|62
1650912570000|2022-04-25 18:49:30|33900.9|33898.5|33897.4|33895|33901.4|33899|33896.4|33894|36
1650912580000|2022-04-25 18:49:40|33897.9|33895.5|33893.4|33891|33897.9|33895.5|33891.9|33889.5|63
1650912590000|2022-04-25 18:49:50|33894.4|33892|33894.4|33892|33897.4|33895|33891.9|33889.5|15
1650912600000|2022-04-25 18:50:00|33895.4|33893|33894.4|33892|33896.4|33894|33890.4|33888|53
1650912610000|2022-04-25 18:50:10|33893.9|33891.5|33893.9|33891.5|33901.4|33899|33893.9|33891.5|89
1650912620000|2022-04-25 18:50:20|33893.4|33891|33892.4|33890|33895.9|33893.5|33891.4|33889|28
1650912630000|2022-04-25 18:50:30|33892.9|33890.5|33893.4|33891|33896.9|33894.5|33890.9|33888.5|13
1650912640000|2022-04-25 18:50:40|33893.9|33891.5|33893.4|33891|33895.9|33893.5|33892.4|33890|39
1650912650000|2022-04-25 18:50:50|33893.9|33891.5|33896.4|33894|33901.4|33899|33891.9|33889.5|209
1650912660000|2022-04-25 18:51:00|33895.4|33893|33888.9|33886.5|33916.4|33914|33888.9|33886.5|412
1650912670000|2022-04-25 18:51:10|33890.9|33888.5|33898.4|33896|33904.4|33902|33890.9|33888.5|86
1650912680000|2022-04-25 18:51:20|33898.9|33896.5|33898.4|33896|33901.4|33899|33895.4|33893|55
1650912690000|2022-04-25 18:51:30|33898.9|33896.5|33909.4|33907|33909.9|33907.5|33896.9|33894.5|61
1650912700000|2022-04-25 18:51:40|33906.4|33904|33900.4|33898|33910.4|33908|33898.4|33896|38
1650912710000|2022-04-25 18:51:50|33899.9|33897.5|33914.9|33912.5|33916.4|33914|33899.9|33897.5|121
1650912720000|2022-04-25 18:52:00|33914.4|33912|33917.4|33915|33919.9|33917.5|33912.4|33910|67
1650912730000|2022-04-25 18:52:10|33918.9|33916.5|33920.4|33918|33921.4|33919|33916.9|33914.5|71
1650912740000|2022-04-25 18:52:20|33919.9|33917.5|33909.4|33907|33919.9|33917.5|33909.4|33907|32
1650912750000|2022-04-25 18:52:30|33908.9|33906.5|33914.4|33912|33917.4|33915|33907.4|33905|23
1650912760000|2022-04-25 18:52:40|33913.9|33911.5|33916.4|33914|33920.4|33918|33912.9|33910.5|15
1650912770000|2022-04-25 18:52:50|33915.9|33913.5|33917.4|33915|33918.4|33916|33911.4|33909|29
1650912780000|2022-04-25 18:53:00|33918.4|33916|33930.4|33928|33933.4|33931|33916.4|33914|118
1650912790000|2022-04-25 18:53:10|33929.9|33927.5|33933.4|33931|33933.4|33931|33929.4|33927|43
1650912800000|2022-04-25 18:53:20|33933.9|33931.5|33933.9|33931.5|33937.9|33935.5|33931.4|33929|85
1650912810000|2022-04-25 18:53:30|33934.4|33932|33922.4|33920|33939.4|33937|33922.4|33920|69
1650912820000|2022-04-25 18:53:40|33921.9|33919.5|33940.9|33938.5|33944.4|33942|33920.9|33918.5|151
1650912830000|2022-04-25 18:53:50|33941.4|33939|33932.4|33930|33941.4|33939|33929.4|33927|136
1650912840000|2022-04-25 18:54:00|33932.9|33930.5|33934.4|33932|33937.4|33935|33929.4|33927|47
1650912850000|2022-04-25 18:54:10|33933.9|33931.5|33937.4|33935|33939.9|33937.5|33933.4|33931|24
1650912860000|2022-04-25 18:54:20|33936.9|33934.5|33937.4|33935|33942.4|33940|33935.9|33933.5|39
1650912870000|2022-04-25 18:54:30|33937.9|33935.5|33938.9|33936.5|33938.9|33936.5|33934.4|33932|14
1650912880000|2022-04-25 18:54:40|33939.4|33937|33946.4|33944|33947.4|33945|33939.4|33937|61
1650912890000|2022-04-25 18:54:50|33945.9|33943.5|33946.4|33944|33948.4|33946|33942.4|33940|31
1650912900000|2022-04-25 18:55:00|33946.9|33944.5|33945.4|33943|33949.4|33947|33939.9|33937.5|56
1650912910000|2022-04-25 18:55:10|33944.9|33942.5|33944.4|33942|33948.4|33946|33943.9|33941.5|40
1650912920000|2022-04-25 18:55:20|33943.9|33941.5|33943.4|33941|33947.4|33945|33940.4|33938|29
1650912930000|2022-04-25 18:55:30|33942.9|33940.5|33937.4|33935|33942.9|33940.5|33935.4|33933|76
1650912940000|2022-04-25 18:55:40|33936.4|33934|33943.4|33941|33944.4|33942|33936.4|33934|19
1650912950000|2022-04-25 18:55:50|33943.9|33941.5|33939.9|33937.5|33944.4|33942|33938.4|33936|25
1650912960000|2022-04-25 18:56:00|33939.4|33937|33937.9|33935.5|33939.4|33937|33931.4|33929|62
1650912970000|2022-04-25 18:56:10|33938.4|33936|33932.4|33930|33942.9|33940.5|33931.9|33929.5|15
1650912980000|2022-04-25 18:56:20|33931.9|33929.5|33929.4|33927|33933.9|33931.5|33926.9|33924.5|55
1650912990000|2022-04-25 18:56:30|33928.9|33926.5|33930.4|33928|33937.4|33935|33927.4|33925|30
1650913000000|2022-04-25 18:56:40|33929.4|33927|33924.4|33922|33929.4|33927|33923.4|33921|38
1650913010000|2022-04-25 18:56:50|33924.9|33922.5|33927.4|33925|33931.4|33929|33923.4|33921|27
1650913020000|2022-04-25 18:57:00|33927.9|33925.5|33924.4|33922|33929.4|33927|33921.4|33919|90
1650913030000|2022-04-25 18:57:10|33923.9|33921.5|33928.4|33926|33929.9|33927.5|33920.4|33918|54
1650913040000|2022-04-25 18:57:20|33927.9|33925.5|33921.4|33919|33927.9|33925.5|33918.4|33916|28
1650913050000|2022-04-25 18:57:30|33921.9|33919.5|33914.9|33912.5|33924.4|33922|33914.4|33912|57
1650913060000|2022-04-25 18:57:40|33914.4|33912|33897.4|33895|33914.9|33912.5|33894.4|33892|126
1650913070000|2022-04-25 18:57:50|33897.9|33895.5|33906.4|33904|33907.9|33905.5|33897.9|33895.5|63
1650913080000|2022-04-25 18:58:00|33906.9|33904.5|33890.4|33888|33908.4|33906|33889.9|33887.5|85
1650913090000|2022-04-25 18:58:10|33889.9|33887.5|33880.4|33878|33890.4|33888|33879.4|33877|98
1650913100000|2022-04-25 18:58:20|33880.9|33878.5|33878.9|33876.5|33882.4|33880|33871.4|33869|118
1650913110000|2022-04-25 18:58:30|33879.4|33877|33875.4|33873|33889.4|33887|33875.4|33873|72
1650913120000|2022-04-25 18:58:40|33875.9|33873.5|33884.9|33882.5|33884.9|33882.5|33871.4|33869|51
1650913130000|2022-04-25 18:58:50|33885.4|33883|33881.4|33879|33885.4|33883|33880.4|33878|77
1650913140000|2022-04-25 18:59:00|33880.9|33878.5|33866.4|33864|33882.9|33880.5|33862.4|33860|168
1650913150000|2022-04-25 18:59:10|33863.9|33861.5|33858.9|33856.5|33863.9|33861.5|33856.4|33854|43
1650913160000|2022-04-25 18:59:20|33859.4|33857|33855.4|33853|33863.4|33861|33855.4|33853|38
1650913170000|2022-04-25 18:59:30|33854.9|33852.5|33861.4|33859|33863.9|33861.5|33854.9|33852.5|25
1650913180000|2022-04-25 18:59:40|33858.9|33856.5|33861.4|33859|33864.9|33862.5|33855.9|33853.5|34
1650913190000|2022-04-25 18:59:50|33861.9|33859.5|33854.9|33852.5|33862.9|33860.5|33851.4|33849|56
1650913200000|2022-04-25 19:00:00|33854.4|33852|33860.9|33858.5|33860.9|33858.5|33850.4|33848|71
1650913210000|2022-04-25 19:00:10|33862.4|33860|33861.9|33859.5|33871.4|33869|33858.9|33856.5|71
1650913220000|2022-04-25 19:00:20|33862.4|33860|33850.9|33848.5|33862.4|33860|33846.4|33844|43
1650913230000|2022-04-25 19:00:30|33851.4|33849|33851.9|33849.5|33857.4|33855|33846.9|33844.5|152
1650913240000|2022-04-25 19:00:40|33852.9|33850.5|33863.4|33861|33863.4|33861|33852.9|33850.5|63
1650913250000|2022-04-25 19:00:50|33864.4|33862|33861.9|33859.5|33865.4|33863|33855.4|33853|45
1650913260000|2022-04-25 19:01:00|33861.4|33859|33837.9|33835.5|33861.9|33859.5|33837.9|33835.5|109
1650913270000|2022-04-25 19:01:10|33837.4|33835|33835.9|33833.5|33841.9|33839.5|33828.9|33826.5|68
1650913280000|2022-04-25 19:01:20|33835.4|33833|33828.9|33826.5|33835.9|33833.5|33828.9|33826.5|31
1650913290000|2022-04-25 19:01:30|33829.4|33827|33833.9|33831.5|33834.9|33832.5|33825.9|33823.5|34
1650913300000|2022-04-25 19:01:40|33833.4|33831|33831.9|33829.5|33834.9|33832.5|33824.4|33822|37
1650913310000|2022-04-25 19:01:50|33832.9|33830.5|33824.9|33822.5|33834.4|33832|33823.9|33821.5|27
1650913320000|2022-04-25 19:02:00|33825.9|33823.5|33823.9|33821.5|33828.9|33826.5|33820.4|33818|47
1650913330000|2022-04-25 19:02:10|33824.4|33822|33822.9|33820.5|33828.9|33826.5|33821.4|33819|49
1650913340000|2022-04-25 19:02:20|33823.4|33821|33831.9|33829.5|33832.4|33830|33818.4|33816|42
1650913350000|2022-04-25 19:02:30|33832.4|33830|33834.4|33832|33835.4|33833|33828.4|33826|44
1650913360000|2022-04-25 19:02:40|33833.9|33831.5|33826.9|33824.5|33834.9|33832.5|33826.9|33824.5|14
1650913370000|2022-04-25 19:02:50|33826.4|33824|33821.9|33819.5|33826.4|33824|33819.4|33817|45
1650913380000|2022-04-25 19:03:00|33822.4|33820|33818.9|33816.5|33826.9|33824.5|33818.4|33816|21
1650913390000|2022-04-25 19:03:10|33818.4|33816|33803.9|33801.5|33818.4|33816|33801.9|33799.5|131
1650913400000|2022-04-25 19:03:20|33803.4|33801|33797.9|33795.5|33804.9|33802.5|33789.4|33787|100
1650913410000|2022-04-25 19:03:30|33797.4|33795|33793.4|33791|33800.9|33798.5|33791.9|33789.5|43
1650913420000|2022-04-25 19:03:40|33793.9|33791.5|33794.4|33792|33795.9|33793.5|33790.4|33788|25
1650913430000|2022-04-25 19:03:50|33793.4|33791|33794.4|33792|33795.4|33793|33789.4|33787|44
1650913440000|2022-04-25 19:04:00|33793.4|33791|33789.9|33787.5|33794.4|33792|33773.4|33771|144
1650913450000|2022-04-25 19:04:10|33788.4|33786|33780.4|33778|33791.4|33789|33779.4|33777|70
1650913460000|2022-04-25 19:04:20|33779.9|33777.5|33784.4|33782|33785.4|33783|33777.4|33775|24
1650913470000|2022-04-25 19:04:30|33783.9|33781.5|33787.4|33785|33788.4|33786|33781.4|33779|47
1650913480000|2022-04-25 19:04:40|33787.9|33785.5|33792.4|33790|33792.4|33790|33784.4|33782|38
1650913490000|2022-04-25 19:04:50|33793.4|33791|33801.4|33799|33801.4|33799|33789.4|33787|124
1650913500000|2022-04-25 19:05:00|33800.4|33798|33800.9|33798.5|33802.9|33800.5|33796.4|33794|100
1650913510000|2022-04-25 19:05:10|33799.4|33797|33781.4|33779|33800.4|33798|33781.4|33779|70
1650913520000|2022-04-25 19:05:20|33781.9|33779.5|33787.4|33785|33789.9|33787.5|33780.4|33778|27
1650913530000|2022-04-25 19:05:30|33785.4|33783|33788.4|33786|33790.4|33788|33780.4|33778|75
1650913540000|2022-04-25 19:05:40|33788.9|33786.5|33806.4|33804|33807.4|33805|33785.4|33783|102
1650913550000|2022-04-25 19:05:50|33806.9|33804.5|33803.9|33801.5|33813.4|33811|33802.4|33800|54
1650913560000|2022-04-25 19:06:00|33804.4|33802|33809.4|33807|33813.4|33811|33800.4|33798|70
1650913570000|2022-04-25 19:06:10|33809.9|33807.5|33804.4|33802|33811.4|33809|33803.4|33801|33
1650913580000|2022-04-25 19:06:20|33803.9|33801.5|33802.4|33800|33810.4|33808|33801.4|33799|36
1650913590000|2022-04-25 19:06:30|33802.9|33800.5|33800.4|33798|33809.9|33807.5|33799.4|33797|23
1650913600000|2022-04-25 19:06:40|33800.9|33798.5|33792.4|33790|33804.4|33802|33786.9|33784.5|81
1650913610000|2022-04-25 19:06:50|33792.9|33790.5|33795.4|33793|33801.4|33799|33790.4|33788|42
1650913620000|2022-04-25 19:07:00|33794.9|33792.5|33788.4|33786|33798.4|33796|33788.4|33786|72
1650913630000|2022-04-25 19:07:10|33787.9|33785.5|33783.4|33781|33787.9|33785.5|33779.4|33777|71
1650913640000|2022-04-25 19:07:20|33782.9|33780.5|33772.9|33770.5|33784.9|33782.5|33769.4|33767|43
1650913650000|2022-04-25 19:07:30|33773.4|33771|33784.4|33782|33785.9|33783.5|33773.4|33771|50
1650913660000|2022-04-25 19:07:40|33783.9|33781.5|33783.4|33781|33790.4|33788|33782.4|33780|97
1650913670000|2022-04-25 19:07:50|33785.4|33783|33778.9|33776.5|33785.9|33783.5|33777.4|33775|38
1650913680000|2022-04-25 19:08:00|33779.4|33777|33783.9|33781.5|33784.4|33782|33771.9|33769.5|37
1650913690000|2022-04-25 19:08:10|33783.4|33781|33786.4|33784|33790.4|33788|33782.4|33780|42
1650913700000|2022-04-25 19:08:20|33784.4|33782|33779.4|33777|33787.9|33785.5|33779.4|33777|41
1650913710000|2022-04-25 19:08:30|33780.9|33778.5|33778.9|33776.5|33781.4|33779|33774.9|33772.5|26
1650913720000|2022-04-25 19:08:40|33779.4|33777|33784.9|33782.5|33785.4|33783|33777.4|33775|39
1650913730000|2022-04-25 19:08:50|33785.4|33783|33790.9|33788.5|33791.4|33789|33781.4|33779|43
1650913740000|2022-04-25 19:09:00|33790.4|33788|33786.4|33784|33790.4|33788|33779.9|33777.5|35
1650913750000|2022-04-25 19:09:10|33786.9|33784.5|33788.9|33786.5|33797.9|33795.5|33786.4|33784|58
1650913760000|2022-04-25 19:09:20|33789.4|33787|33789.4|33787|33791.9|33789.5|33783.9|33781.5|27
1650913770000|2022-04-25 19:09:30|33788.9|33786.5|33797.4|33795|33797.4|33795|33787.4|33785|22
1650913780000|2022-04-25 19:09:40|33798.9|33796.5|33800.4|33798|33808.9|33806.5|33798.4|33796|130
1650913790000|2022-04-25 19:09:50|33801.4|33799|33790.4|33788|33805.9|33803.5|33790.4|33788|58
1650913800000|2022-04-25 19:10:00|33790.9|33788.5|33798.4|33796|33798.4|33796|33787.4|33785|44
1650913810000|2022-04-25 19:10:10|33798.9|33796.5|33802.9|33800.5|33804.4|33802|33796.9|33794.5|46
1650913820000|2022-04-25 19:10:20|33802.4|33800|33794.9|33792.5|33802.9|33800.5|33792.4|33790|25
1650913830000|2022-04-25 19:10:30|33799.4|33797|33801.4|33799|33805.9|33803.5|33797.9|33795.5|53
1650913840000|2022-04-25 19:10:40|33800.4|33798|33807.4|33805|33807.4|33805|33798.4|33796|52
1650913850000|2022-04-25 19:10:50|33807.9|33805.5|33805.4|33803|33814.4|33812|33804.9|33802.5|61
1650913860000|2022-04-25 19:11:00|33805.9|33803.5|33816.4|33814|33827.9|33825.5|33805.9|33803.5|118
1650913870000|2022-04-25 19:11:10|33815.9|33813.5|33797.4|33795|33817.9|33815.5|33797.4|33795|85
1650913880000|2022-04-25 19:11:20|33796.4|33794|33793.4|33791|33804.4|33802|33792.9|33790.5|59
1650913890000|2022-04-25 19:11:30|33792.9|33790.5|33799.4|33797|33799.4|33797|33789.4|33787|40
1650913900000|2022-04-25 19:11:40|33799.9|33797.5|33802.4|33800|33806.4|33804|33797.4|33795|43
1650913910000|2022-04-25 19:11:50|33802.9|33800.5|33811.4|33809|33814.4|33812|33799.4|33797|33
1650913920000|2022-04-25 19:12:00|33811.9|33809.5|33817.4|33815|33817.4|33815|33806.4|33804|48
1650913930000|2022-04-25 19:12:10|33819.4|33817|33811.4|33809|33819.4|33817|33807.4|33805|51
1650913940000|2022-04-25 19:12:20|33812.4|33810|33812.4|33810|33814.9|33812.5|33809.9|33807.5|21
1650913950000|2022-04-25 19:12:30|33811.9|33809.5|33795.4|33793|33812.4|33810|33789.4|33787|60
1650913960000|2022-04-25 19:12:40|33794.9|33792.5|33796.4|33794|33806.4|33804|33793.4|33791|29
1650913970000|2022-04-25 19:12:50|33795.9|33793.5|33794.4|33792|33798.4|33796|33790.9|33788.5|16
1650913980000|2022-04-25 19:13:00|33794.9|33792.5|33794.4|33792|33795.9|33793.5|33787.9|33785.5|21
1650913990000|2022-04-25 19:13:10|33793.9|33791.5|33793.9|33791.5|33795.4|33793|33787.9|33785.5|48
1650914000000|2022-04-25 19:13:20|33793.4|33791|33801.4|33799|33803.4|33801|33793.4|33791|21
1650914010000|2022-04-25 19:13:30|33801.9|33799.5|33801.4|33799|33805.9|33803.5|33792.4|33790|96
1650914020000|2022-04-25 19:13:40|33800.9|33798.5|33804.4|33802|33806.4|33804|33798.9|33796.5|46
1650914030000|2022-04-25 19:13:50|33804.9|33802.5|33802.9|33800.5|33805.9|33803.5|33799.9|33797.5|30
1650914040000|2022-04-25 19:14:00|33801.9|33799.5|33804.9|33802.5|33809.4|33807|33796.4|33794|56
1650914050000|2022-04-25 19:14:10|33804.4|33802|33811.4|33809|33811.4|33809|33802.4|33800|30
1650914060000|2022-04-25 19:14:20|33811.9|33809.5|33808.4|33806|33815.4|33813|33799.4|33797|242
1650914070000|2022-04-25 19:14:30|33808.9|33806.5|33817.9|33815.5|33820.4|33818|33805.4|33803|189
1650914080000|2022-04-25 19:14:40|33817.4|33815|33814.9|33812.5|33818.9|33816.5|33811.9|33809.5|70
1650914090000|2022-04-25 19:14:50|33815.4|33813|33823.4|33821|33827.4|33825|33812.4|33810|81
1650914100000|2022-04-25 19:15:00|33823.9|33821.5|33846.4|33844|33850.4|33848|33823.9|33821.5|171
1650914110000|2022-04-25 19:15:10|33845.4|33843|33844.9|33842.5|33856.4|33854|33844.4|33842|111
1650914120000|2022-04-25 19:15:20|33844.4|33842|33833.9|33831.5|33848.9|33846.5|33833.9|33831.5|106
1650914130000|2022-04-25 19:15:30|33834.4|33832|33848.4|33846|33849.4|33847|33833.4|33831|45
1650914140000|2022-04-25 19:15:40|33849.4|33847|33860.4|33858|33863.9|33861.5|33847.4|33845|67
1650914150000|2022-04-25 19:15:50|33859.9|33857.5|33867.4|33865|33873.4|33871|33858.4|33856|91
1650914160000|2022-04-25 19:16:00|33868.4|33866|33871.4|33869|33876.9|33874.5|33866.4|33864|106
1650914170000|2022-04-25 19:16:10|33870.4|33868|33879.4|33877|33884.4|33882|33869.9|33867.5|61
1650914180000|2022-04-25 19:16:20|33880.4|33878|33874.4|33872|33880.9|33878.5|33873.4|33871|32
1650914190000|2022-04-25 19:16:30|33873.9|33871.5|33869.4|33867|33874.4|33872|33867.4|33865|50
1650914200000|2022-04-25 19:16:40|33868.9|33866.5|33877.4|33875|33880.4|33878|33864.4|33862|55
1650914210000|2022-04-25 19:16:50|33876.4|33874|33867.4|33865|33877.4|33875|33864.4|33862|31
1650914220000|2022-04-25 19:17:00|33868.4|33866|33862.4|33860|33869.4|33867|33860.4|33858|46
1650914230000|2022-04-25 19:17:10|33861.4|33859|33878.4|33876|33879.4|33877|33860.4|33858|63
1650914240000|2022-04-25 19:17:20|33880.4|33878|33876.4|33874|33881.4|33879|33874.9|33872.5|25
1650914250000|2022-04-25 19:17:30|33875.9|33873.5|33877.4|33875|33878.4|33876|33873.4|33871|11
1650914260000|2022-04-25 19:17:40|33876.9|33874.5|33874.4|33872|33876.9|33874.5|33871.4|33869|4
1650914270000|2022-04-25 19:17:50|33873.9|33871.5|33874.4|33872|33876.4|33874|33867.4|33865|17
1650914280000|2022-04-25 19:18:00|33876.4|33874|33875.4|33873|33881.4|33879|33873.9|33871.5|32
1650914290000|2022-04-25 19:18:10|33875.9|33873.5|33882.4|33880|33886.4|33884|33875.9|33873.5|77
1650914300000|2022-04-25 19:18:20|33882.9|33880.5|33894.4|33892|33895.9|33893.5|33880.4|33878|66
1650914310000|2022-04-25 19:18:30|33894.9|33892.5|33892.4|33890|33895.4|33893|33888.9|33886.5|15
1650914320000|2022-04-25 19:18:40|33891.9|33889.5|33893.4|33891|33899.4|33897|33890.4|33888|89
1650914330000|2022-04-25 19:18:50|33892.4|33890|33901.4|33899|33905.4|33903|33890.4|33888|51
1650914340000|2022-04-25 19:19:00|33901.9|33899.5|33899.4|33897|33908.4|33906|33899.4|33897|67
1650914350000|2022-04-25 19:19:10|33898.4|33896|33904.9|33902.5|33908.4|33906|33896.4|33894|53
1650914360000|2022-04-25 19:19:20|33904.4|33902|33910.4|33908|33910.4|33908|33901.4|33899|38
1650914370000|2022-04-25 19:19:30|33909.4|33907|33899.4|33897|33910.9|33908.5|33899.4|33897|27
1650914380000|2022-04-25 19:19:40|33899.9|33897.5|33905.4|33903|33910.4|33908|33898.4|33896|19
1650914390000|2022-04-25 19:19:50|33904.9|33902.5|33906.9|33904.5|33907.4|33905|33900.4|33898|15
1650914400000|2022-04-25 19:20:00|33908.2|33905.8|33922.2|33919.8|33925.2|33922.8|33906.7|33904.3|102
1650914410000|2022-04-25 19:20:10|33921.7|33919.3|33927.2|33924.8|33929.2|33926.8|33920.7|33918.3|43
1650914420000|2022-04-25 19:20:20|33926.7|33924.3|33932.7|33930.3|33934.7|33932.3|33926.7|33924.3|36
1650914430000|2022-04-25 19:20:30|33932.2|33929.8|33941.2|33938.8|33942.7|33940.3|33929.7|33927.3|124
1650914440000|2022-04-25 19:20:40|33941.7|33939.3|33943.7|33941.3|33950.2|33947.8|33941.7|33939.3|74
1650914450000|2022-04-25 19:20:50|33944.2|33941.8|33947.2|33944.8|33949.2|33946.8|33937.7|33935.3|44
1650914460000|2022-04-25 19:21:00|33948.2|33945.8|33944.7|33942.3|33953.7|33951.3|33944.7|33942.3|44
1650914470000|2022-04-25 19:21:10|33945.2|33942.8|33935.7|33933.3|33947.7|33945.3|33933.2|33930.8|41
1650914480000|2022-04-25 19:21:20|33935.2|33932.8|33935.7|33933.3|33937.2|33934.8|33931.2|33928.8|30
1650914490000|2022-04-25 19:21:30|33935.2|33932.8|33945.7|33943.3|33946.7|33944.3|33934.2|33931.8|26
1650914500000|2022-04-25 19:21:40|33946.2|33943.8|33940.7|33938.3|33948.2|33945.8|33937.7|33935.3|45
1650914510000|2022-04-25 19:21:50|33939.7|33937.3|33943.7|33941.3|33946.7|33944.3|33937.7|33935.3|67
1650914520000|2022-04-25 19:22:00|33944.2|33941.8|33948.7|33946.3|33954.7|33952.3|33942.7|33940.3|46
1650914530000|2022-04-25 19:22:10|33948.2|33945.8|33950.7|33948.3|33953.7|33951.3|33945.7|33943.3|19
1650914540000|2022-04-25 19:22:20|33950.2|33947.8|33957.7|33955.3|33957.7|33955.3|33948.7|33946.3|46
1650914550000|2022-04-25 19:22:30|33957.2|33954.8|33961.7|33959.3|33968.2|33965.8|33957.2|33954.8|108
1650914560000|2022-04-25 19:22:40|33962.2|33959.8|33964.7|33962.3|33972.7|33970.3|33962.2|33959.8|60
1650914570000|2022-04-25 19:22:50|33964.2|33961.8|33966.7|33964.3|33968.2|33965.8|33962.7|33960.3|34
1650914580000|2022-04-25 19:23:00|33966.2|33963.8|33972.2|33969.8|33972.7|33970.3|33966.2|33963.8|65
1650914590000|2022-04-25 19:23:10|33972.7|33970.3|33974.7|33972.3|33976.2|33973.8|33968.7|33966.3|45
1650914600000|2022-04-25 19:23:20|33975.2|33972.8|33974.7|33972.3|33977.7|33975.3|33971.7|33969.3|47
1650914610000|2022-04-25 19:23:30|33974.2|33971.8|33976.2|33973.8|33981.7|33979.3|33973.7|33971.3|35
1650914620000|2022-04-25 19:23:40|33975.7|33973.3|33984.7|33982.3|33988.7|33986.3|33974.7|33972.3|145
1650914630000|2022-04-25 19:23:50|33984.2|33981.8|33977.2|33974.8|33985.7|33983.3|33976.7|33974.3|70
1650914640000|2022-04-25 19:24:00|33976.7|33974.3|33972.7|33970.3|33980.7|33978.3|33968.7|33966.3|59
1650914650000|2022-04-25 19:24:10|33973.2|33970.8|33966.7|33964.3|33976.2|33973.8|33965.2|33962.8|49
1650914660000|2022-04-25 19:24:20|33967.2|33964.8|33967.2|33964.8|33969.7|33967.3|33957.2|33954.8|112
1650914670000|2022-04-25 19:24:30|33967.7|33965.3|33968.7|33966.3|33970.2|33967.8|33961.2|33958.8|50
1650914680000|2022-04-25 19:24:40|33967.7|33965.3|33978.7|33976.3|33984.2|33981.8|33967.7|33965.3|65
1650914690000|2022-04-25 19:24:50|33979.2|33976.8|33983.2|33980.8|33989.2|33986.8|33972.7|33970.3|59
1650914700000|2022-04-25 19:25:00|33982.7|33980.3|33987.7|33985.3|33990.2|33987.8|33982.7|33980.3|46
1650914710000|2022-04-25 19:25:10|33988.2|33985.8|33991.7|33989.3|33994.7|33992.3|33981.7|33979.3|89
1650914720000|2022-04-25 19:25:20|33992.2|33989.8|33993.7|33991.3|33994.7|33992.3|33988.7|33986.3|63
1650914730000|2022-04-25 19:25:30|33993.2|33990.8|33998.7|33996.3|34004.2|34001.8|33987.7|33985.3|208
1650914740000|2022-04-25 19:25:40|33999.2|33996.8|33996.7|33994.3|34001.2|33998.8|33993.7|33991.3|46
1650914750000|2022-04-25 19:25:50|33997.2|33994.8|33985.2|33982.8|33997.2|33994.8|33985.2|33982.8|382
1650914760000|2022-04-25 19:26:00|33985.7|33983.3|33992.7|33990.3|33993.2|33990.8|33979.2|33976.8|159
1650914770000|2022-04-25 19:26:10|33992.2|33989.8|33988.7|33986.3|33998.7|33996.3|33987.7|33985.3|48
1650914780000|2022-04-25 19:26:20|33989.2|33986.8|33984.2|33981.8|33992.7|33990.3|33982.7|33980.3|57
1650914790000|2022-04-25 19:26:30|33984.7|33982.3|33966.7|33964.3|33986.7|33984.3|33963.7|33961.3|107
1650914800000|2022-04-25 19:26:40|33966.2|33963.8|33970.7|33968.3|33973.7|33971.3|33966.2|33963.8|48
1650914810000|2022-04-25 19:26:50|33970.2|33967.8|33963.7|33961.3|33970.7|33968.3|33960.2|33957.8|54
1650914820000|2022-04-25 19:27:00|33964.7|33962.3|33941.7|33939.3|33967.7|33965.3|33938.7|33936.3|154
1650914830000|2022-04-25 19:27:10|33940.7|33938.3|33931.7|33929.3|33943.7|33941.3|33928.2|33925.8|100
1650914840000|2022-04-25 19:27:20|33931.2|33928.8|33918.7|33916.3|33931.2|33928.8|33916.7|33914.3|122
1650914850000|2022-04-25 19:27:30|33919.2|33916.8|33914.7|33912.3|33921.2|33918.8|33914.2|33911.8|82
1650914860000|2022-04-25 19:27:40|33915.2|33912.8|33904.2|33901.8|33919.7|33917.3|33904.2|33901.8|92
1650914870000|2022-04-25 19:27:50|33904.7|33902.3|33914.7|33912.3|33916.7|33914.3|33902.2|33899.8|66
1650914880000|2022-04-25 19:28:00|33915.2|33912.8|33919.7|33917.3|33919.7|33917.3|33907.7|33905.3|73
1650914890000|2022-04-25 19:28:10|33920.2|33917.8|33911.7|33909.3|33925.7|33923.3|33911.7|33909.3|26
1650914900000|2022-04-25 19:28:20|33913.2|33910.8|33904.2|33901.8|33914.2|33911.8|33903.2|33900.8|68
1650914910000|2022-04-25 19:28:30|33905.7|33903.3|33914.7|33912.3|33917.7|33915.3|33903.7|33901.3|53
1650914920000|2022-04-25 19:28:40|33915.2|33912.8|33918.7|33916.3|33919.7|33917.3|33912.7|33910.3|68
1650914930000|2022-04-25 19:28:50|33919.7|33917.3|33943.7|33941.3|33945.7|33943.3|33918.7|33916.3|146
1650914940000|2022-04-25 19:29:00|33942.7|33940.3|33927.7|33925.3|33943.7|33941.3|33927.2|33924.8|169
1650914950000|2022-04-25 19:29:10|33928.7|33926.3|33949.7|33947.3|33950.7|33948.3|33928.2|33925.8|38
1650914960000|2022-04-25 19:29:20|33950.2|33947.8|33956.7|33954.3|33959.7|33957.3|33946.7|33944.3|69
1650914970000|2022-04-25 19:29:30|33957.2|33954.8|33965.2|33962.8|33968.7|33966.3|33956.2|33953.8|93
1650914980000|2022-04-25 19:29:40|33963.7|33961.3|33982.7|33980.3|33991.2|33988.8|33963.7|33961.3|108
1650914990000|2022-04-25 19:29:50|33982.2|33979.8|33988.7|33986.3|33995.7|33993.3|33982.2|33979.8|63
1650915000000|2022-04-25 19:30:00|33988.2|33985.8|33985.7|33983.3|33989.7|33987.3|33978.7|33976.3|79
1650915010000|2022-04-25 19:30:10|33983.7|33981.3|33968.2|33965.8|33987.7|33985.3|33967.2|33964.8|58
1650915020000|2022-04-25 19:30:20|33968.7|33966.3|33979.7|33977.3|33980.7|33978.3|33964.2|33961.8|25
1650915030000|2022-04-25 19:30:30|33980.2|33977.8|34001.7|33999.3|34004.7|34002.3|33980.2|33977.8|370
1650915040000|2022-04-25 19:30:40|34002.2|33999.8|33997.7|33995.3|34004.7|34002.3|33993.2|33990.8|121
1650915050000|2022-04-25 19:30:50|33997.2|33994.8|33999.7|33997.3|34001.2|33998.8|33992.7|33990.3|119
1650915060000|2022-04-25 19:31:00|34000.2|33997.8|33996.7|33994.3|34003.2|34000.8|33995.2|33992.8|153
1650915070000|2022-04-25 19:31:10|33997.2|33994.8|33996.7|33994.3|34000.2|33997.8|33991.7|33989.3|123
1650915080000|2022-04-25 19:31:20|33996.2|33993.8|33995.7|33993.3|33998.7|33996.3|33990.7|33988.3|97
1650915090000|2022-04-25 19:31:30|33995.2|33992.8|33990.7|33988.3|33995.2|33992.8|33989.7|33987.3|89
1650915100000|2022-04-25 19:31:40|33991.2|33988.8|33986.7|33984.3|33991.7|33989.3|33974.7|33972.3|296
1650915110000|2022-04-25 19:31:50|33988.7|33986.3|34004.7|34002.3|34006.7|34004.3|33980.2|33977.8|218
1650915120000|2022-04-25 19:32:00|34005.2|34002.8|34009.7|34007.3|34009.7|34007.3|33996.2|33993.8|106
1650915130000|2022-04-25 19:32:10|34010.2|34007.8|34003.2|34000.8|34010.7|34008.3|33994.2|33991.8|59
1650915140000|2022-04-25 19:32:20|34002.7|34000.3|34002.2|33999.8|34005.7|34003.3|33996.7|33994.3|36
1650915150000|2022-04-25 19:32:30|34001.7|33999.3|33985.7|33983.3|34003.7|34001.3|33983.2|33980.8|52
1650915160000|2022-04-25 19:32:40|33985.2|33982.8|33990.7|33988.3|33992.7|33990.3|33977.7|33975.3|53
1650915170000|2022-04-25 19:32:50|33991.2|33988.8|33998.7|33996.3|33999.2|33996.8|33986.7|33984.3|52
1650915180000|2022-04-25 19:33:00|33998.2|33995.8|33990.7|33988.3|33999.7|33997.3|33988.7|33986.3|52
1650915190000|2022-04-25 19:33:10|33989.7|33987.3|33997.2|33994.8|34004.7|34002.3|33988.7|33986.3|35
1650915200000|2022-04-25 19:33:20|33996.7|33994.3|33987.7|33985.3|34000.2|33997.8|33985.7|33983.3|31
1650915210000|2022-04-25 19:33:30|33986.7|33984.3|33982.7|33980.3|33986.7|33984.3|33977.7|33975.3|28
1650915220000|2022-04-25 19:33:40|33983.2|33980.8|33987.2|33984.8|34002.7|34000.3|33977.7|33975.3|362
1650915230000|2022-04-25 19:33:50|33987.7|33985.3|34001.7|33999.3|34001.7|33999.3|33984.7|33982.3|109
1650915240000|2022-04-25 19:34:00|34001.2|33998.8|34004.2|34001.8|34004.7|34002.3|33999.7|33997.3|36
1650915250000|2022-04-25 19:34:10|34003.7|34001.3|34009.7|34007.3|34013.7|34011.3|34002.2|33999.8|62
1650915260000|2022-04-25 19:34:20|34009.2|34006.8|34001.7|33999.3|34011.7|34009.3|34000.2|33997.8|99
1650915270000|2022-04-25 19:34:30|34001.2|33998.8|33993.2|33990.8|34002.7|34000.3|33991.2|33988.8|63
1650915280000|2022-04-25 19:34:40|33993.7|33991.3|34003.7|34001.3|34003.7|34001.3|33991.7|33989.3|47
1650915290000|2022-04-25 19:34:50|34004.2|34001.8|34006.7|34004.3|34007.7|34005.3|34002.7|34000.3|31
1650915300000|2022-04-25 19:35:00|34005.7|34003.3|34006.7|34004.3|34007.7|34005.3|33995.7|33993.3|62
1650915310000|2022-04-25 19:35:10|34007.7|34005.3|34013.7|34011.3|34013.7|34011.3|34006.2|34003.8|39
1650915320000|2022-04-25 19:35:20|34014.7|34012.3|34017.2|34014.8|34020.2|34017.8|34009.7|34007.3|56
1650915330000|2022-04-25 19:35:30|34016.7|34014.3|34029.2|34026.8|34033.2|34030.8|34013.7|34011.3|386
1650915340000|2022-04-25 19:35:40|34029.7|34027.3|34033.7|34031.3|34034.2|34031.8|34026.7|34024.3|73
1650915350000|2022-04-25 19:35:50|34033.2|34030.8|34035.2|34032.8|34036.2|34033.8|34028.7|34026.3|65
1650915360000|2022-04-25 19:36:00|34035.7|34033.3|34034.7|34032.3|34038.7|34036.3|34034.2|34031.8|77
1650915370000|2022-04-25 19:36:10|34034.2|34031.8|34036.7|34034.3|34037.7|34035.3|34030.7|34028.3|23
1650915380000|2022-04-25 19:36:20|34037.2|34034.8|34025.7|34023.3|34037.2|34034.8|34022.7|34020.3|55
1650915390000|2022-04-25 19:36:30|34025.2|34022.8|34035.2|34032.8|34035.7|34033.3|34025.2|34022.8|31
1650915400000|2022-04-25 19:36:40|34035.7|34033.3|34039.7|34037.3|34040.7|34038.3|34033.2|34030.8|26
1650915410000|2022-04-25 19:36:50|34040.2|34037.8|34049.7|34047.3|34050.7|34048.3|34038.7|34036.3|157
1650915420000|2022-04-25 19:37:00|34050.7|34048.3|34048.2|34045.8|34051.7|34049.3|34047.7|34045.3|54
1650915430000|2022-04-25 19:37:10|34048.7|34046.3|34043.2|34040.8|34052.2|34049.8|34039.7|34037.3|68
1650915440000|2022-04-25 19:37:20|34042.7|34040.3|34052.2|34049.8|34053.7|34051.3|34042.7|34040.3|95
1650915450000|2022-04-25 19:37:30|34052.7|34050.3|34059.7|34057.3|34062.7|34060.3|34051.7|34049.3|70
1650915460000|2022-04-25 19:37:40|34060.2|34057.8|34052.7|34050.3|34063.2|34060.8|34052.7|34050.3|30
1650915470000|2022-04-25 19:37:50|34053.7|34051.3|34050.7|34048.3|34055.2|34052.8|34046.7|34044.3|62
1650915480000|2022-04-25 19:38:00|34050.2|34047.8|34048.2|34045.8|34054.7|34052.3|34046.7|34044.3|35
1650915490000|2022-04-25 19:38:10|34048.7|34046.3|34055.2|34052.8|34061.7|34059.3|34048.7|34046.3|47
1650915500000|2022-04-25 19:38:20|34054.7|34052.3|34053.7|34051.3|34060.7|34058.3|34051.7|34049.3|34
1650915510000|2022-04-25 19:38:30|34053.2|34050.8|34062.7|34060.3|34071.2|34068.8|34053.2|34050.8|74
1650915520000|2022-04-25 19:38:40|34062.2|34059.8|34070.2|34067.8|34070.7|34068.3|34062.2|34059.8|211
1650915530000|2022-04-25 19:38:50|34070.7|34068.3|34066.2|34063.8|34070.7|34068.3|34060.2|34057.8|116
1650915540000|2022-04-25 19:39:00|34065.7|34063.3|34069.2|34066.8|34070.2|34067.8|34061.7|34059.3|61
1650915550000|2022-04-25 19:39:10|34068.7|34066.3|34060.7|34058.3|34072.2|34069.8|34060.7|34058.3|61
1650915560000|2022-04-25 19:39:20|34059.7|34057.3|34063.7|34061.3|34068.7|34066.3|34058.7|34056.3|50
1650915570000|2022-04-25 19:39:30|34063.2|34060.8|34069.7|34067.3|34070.2|34067.8|34062.7|34060.3|25
1650915580000|2022-04-25 19:39:40|34070.2|34067.8|34070.7|34068.3|34071.7|34069.3|34067.2|34064.8|27
1650915590000|2022-04-25 19:39:50|34069.7|34067.3|34068.2|34065.8|34069.7|34067.3|34059.7|34057.3|35
1650915600000|2022-04-25 19:40:00|34068.7|34066.3|34072.7|34070.3|34073.2|34070.8|34062.2|34059.8|47
1650915610000|2022-04-25 19:40:10|34073.7|34071.3|34070.7|34068.3|34075.7|34073.3|34063.7|34061.3|42
1650915620000|2022-04-25 19:40:20|34071.2|34068.8|34070.7|34068.3|34073.2|34070.8|34067.7|34065.3|15
1650915630000|2022-04-25 19:40:30|34071.2|34068.8|34061.7|34059.3|34072.2|34069.8|34061.2|34058.8|62
1650915640000|2022-04-25 19:40:40|34062.2|34059.8|34071.7|34069.3|34076.7|34074.3|34062.2|34059.8|44
1650915650000|2022-04-25 19:40:50|34072.2|34069.8|34072.2|34069.8|34075.2|34072.8|34066.2|34063.8|19
1650915660000|2022-04-25 19:41:00|34072.7|34070.3|34070.7|34068.3|34072.7|34070.3|34066.7|34064.3|21
1650915670000|2022-04-25 19:41:10|34071.2|34068.8|34068.2|34065.8|34072.2|34069.8|34065.2|34062.8|18
1650915680000|2022-04-25 19:41:20|34067.7|34065.3|34068.7|34066.3|34069.7|34067.3|34065.2|34062.8|22
1650915690000|2022-04-25 19:41:30|34069.7|34067.3|34066.7|34064.3|34070.7|34068.3|34065.7|34063.3|16
1650915700000|2022-04-25 19:41:40|34067.2|34064.8|34043.7|34041.3|34067.7|34065.3|34043.7|34041.3|157
1650915710000|2022-04-25 19:41:50|34044.2|34041.8|34040.7|34038.3|34044.2|34041.8|34035.7|34033.3|166
1650915720000|2022-04-25 19:42:00|34041.2|34038.8|34041.2|34038.8|34047.7|34045.3|34041.2|34038.8|61
1650915730000|2022-04-25 19:42:10|34042.7|34040.3|34026.2|34023.8|34042.7|34040.3|34024.7|34022.3|95
1650915740000|2022-04-25 19:42:20|34024.7|34022.3|34012.7|34010.3|34026.2|34023.8|34009.7|34007.3|125
1650915750000|2022-04-25 19:42:30|34013.7|34011.3|34014.7|34012.3|34018.7|34016.3|34008.7|34006.3|92
1650915760000|2022-04-25 19:42:40|34014.2|34011.8|33998.7|33996.3|34014.7|34012.3|33998.7|33996.3|94
1650915770000|2022-04-25 19:42:50|33999.2|33996.8|34004.2|34001.8|34006.7|34004.3|33991.7|33989.3|135
1650915780000|2022-04-25 19:43:00|34004.7|34002.3|34003.7|34001.3|34004.7|34002.3|33993.7|33991.3|99
1650915790000|2022-04-25 19:43:10|34004.2|34001.8|34007.7|34005.3|34013.2|34010.8|34002.7|34000.3|46
1650915800000|2022-04-25 19:43:20|34008.7|34006.3|34033.2|34030.8|34033.2|34030.8|34006.2|34003.8|79
1650915810000|2022-04-25 19:43:30|34032.7|34030.3|34031.7|34029.3|34036.7|34034.3|34029.7|34027.3|53
1650915820000|2022-04-25 19:43:40|34032.2|34029.8|34046.7|34044.3|34053.7|34051.3|34032.2|34029.8|312
1650915830000|2022-04-25 19:43:50|34046.2|34043.8|34059.2|34056.8|34065.2|34062.8|34046.2|34043.8|101
1650915840000|2022-04-25 19:44:00|34058.7|34056.3|34071.7|34069.3|34073.2|34070.8|34058.2|34055.8|101
1650915850000|2022-04-25 19:44:10|34071.2|34068.8|34081.7|34079.3|34082.7|34080.3|34070.7|34068.3|116
1650915860000|2022-04-25 19:44:20|34082.2|34079.8|34090.7|34088.3|34090.7|34088.3|34078.7|34076.3|150
1650915870000|2022-04-25 19:44:30|34090.2|34087.8|34075.2|34072.8|34094.2|34091.8|34075.2|34072.8|186
1650915880000|2022-04-25 19:44:40|34075.7|34073.3|34074.7|34072.3|34080.2|34077.8|34069.7|34067.3|99
1650915890000|2022-04-25 19:44:50|34074.2|34071.8|34075.2|34072.8|34080.2|34077.8|34072.7|34070.3|35
1650915900000|2022-04-25 19:45:00|34075.7|34073.3|34083.7|34081.3|34086.7|34084.3|34074.7|34072.3|67
1650915910000|2022-04-25 19:45:10|34084.2|34081.8|34078.7|34076.3|34087.2|34084.8|34073.2|34070.8|69
1650915920000|2022-04-25 19:45:20|34077.7|34075.3|34092.7|34090.3|34095.2|34092.8|34076.7|34074.3|99
1650915930000|2022-04-25 19:45:30|34093.2|34090.8|34083.7|34081.3|34094.7|34092.3|34078.7|34076.3|69
1650915940000|2022-04-25 19:45:40|34083.2|34080.8|34069.7|34067.3|34088.7|34086.3|34068.7|34066.3|82
1650915950000|2022-04-25 19:45:50|34069.2|34066.8|34055.7|34053.3|34070.2|34067.8|34055.7|34053.3|126
1650915960000|2022-04-25 19:46:00|34055.2|34052.8|34057.7|34055.3|34070.7|34068.3|34054.7|34052.3|91
1650915970000|2022-04-25 19:46:10|34057.2|34054.8|34062.7|34060.3|34063.7|34061.3|34047.7|34045.3|70
1650915980000|2022-04-25 19:46:20|34062.2|34059.8|34068.2|34065.8|34071.7|34069.3|34059.7|34057.3|23
1650915990000|2022-04-25 19:46:30|34065.7|34063.3|34080.7|34078.3|34081.7|34079.3|34063.7|34061.3|51
1650916000000|2022-04-25 19:46:40|34079.7|34077.3|34076.7|34074.3|34080.2|34077.8|34074.2|34071.8|21
1650916010000|2022-04-25 19:46:50|34076.2|34073.8|34081.7|34079.3|34082.7|34080.3|34075.7|34073.3|46
1650916020000|2022-04-25 19:47:00|34082.2|34079.8|34091.7|34089.3|34094.7|34092.3|34079.7|34077.3|54
1650916030000|2022-04-25 19:47:10|34092.2|34089.8|34088.2|34085.8|34096.2|34093.8|34086.2|34083.8|36
1650916040000|2022-04-25 19:47:20|34088.7|34086.3|34098.7|34096.3|34099.2|34096.8|34086.7|34084.3|75
1650916050000|2022-04-25 19:47:30|34099.2|34096.8|34102.7|34100.3|34107.7|34105.3|34096.7|34094.3|80
1650916060000|2022-04-25 19:47:40|34101.7|34099.3|34096.7|34094.3|34102.7|34100.3|34095.2|34092.8|61
1650916070000|2022-04-25 19:47:50|34097.2|34094.8|34090.7|34088.3|34102.7|34100.3|34084.7|34082.3|53
1650916080000|2022-04-25 19:48:00|34091.2|34088.8|34090.7|34088.3|34092.2|34089.8|34075.2|34072.8|74
1650916090000|2022-04-25 19:48:10|34091.2|34088.8|34095.7|34093.3|34097.7|34095.3|34087.7|34085.3|36
1650916100000|2022-04-25 19:48:20|34093.7|34091.3|34093.7|34091.3|34098.2|34095.8|34082.7|34080.3|31
1650916110000|2022-04-25 19:48:30|34093.2|34090.8|34091.7|34089.3|34096.2|34093.8|34086.7|34084.3|69
1650916120000|2022-04-25 19:48:40|34084.7|34082.3|34061.7|34059.3|34084.7|34082.3|34059.7|34057.3|218
1650916130000|2022-04-25 19:48:50|34061.2|34058.8|34054.7|34052.3|34063.7|34061.3|34048.7|34046.3|116
1650916140000|2022-04-25 19:49:00|34055.2|34052.8|34032.7|34030.3|34055.2|34052.8|34025.2|34022.8|226
1650916150000|2022-04-25 19:49:10|34032.2|34029.8|34022.2|34019.8|34032.7|34030.3|34017.7|34015.3|70
1650916160000|2022-04-25 19:49:20|34022.7|34020.3|34018.7|34016.3|34029.7|34027.3|34014.7|34012.3|69
1650916170000|2022-04-25 19:49:30|34019.2|34016.8|34019.2|34016.8|34027.2|34024.8|34012.2|34009.8|66
1650916180000|2022-04-25 19:49:40|34019.7|34017.3|34030.2|34027.8|34030.2|34027.8|34017.7|34015.3|61
1650916190000|2022-04-25 19:49:50|34028.7|34026.3|34032.7|34030.3|34046.2|34043.8|34022.2|34019.8|56
1650916200000|2022-04-25 19:50:00|34033.2|34030.8|34025.2|34022.8|34065.7|34063.3|34022.2|34019.8|425
1650916210000|2022-04-25 19:50:10|34024.7|34022.3|34000.7|33998.3|34026.2|34023.8|33990.7|33988.3|199
1650916220000|2022-04-25 19:50:20|33999.7|33997.3|34003.7|34001.3|34008.7|34006.3|33995.7|33993.3|83
1650916230000|2022-04-25 19:50:30|34003.2|34000.8|34021.7|34019.3|34022.7|34020.3|34003.2|34000.8|93
1650916240000|2022-04-25 19:50:40|34021.2|34018.8|34035.7|34033.3|34036.7|34034.3|34020.2|34017.8|107
1650916250000|2022-04-25 19:50:50|34036.7|34034.3|34054.7|34052.3|34061.7|34059.3|34027.7|34025.3|113
1650916260000|2022-04-25 19:51:00|34055.7|34053.3|34046.7|34044.3|34064.7|34062.3|34043.7|34041.3|349
1650916270000|2022-04-25 19:51:10|34045.2|34042.8|34054.7|34052.3|34055.2|34052.8|34035.2|34032.8|44
1650916280000|2022-04-25 19:51:20|34054.2|34051.8|34066.2|34063.8|34072.2|34069.8|34048.2|34045.8|61
1650916290000|2022-04-25 19:51:30|34066.7|34064.3|34074.7|34072.3|34074.7|34072.3|34063.7|34061.3|68
1650916300000|2022-04-25 19:51:40|34072.7|34070.3|34070.7|34068.3|34078.7|34076.3|34067.7|34065.3|63
1650916310000|2022-04-25 19:51:50|34071.2|34068.8|34069.7|34067.3|34076.7|34074.3|34068.7|34066.3|72
1650916320000|2022-04-25 19:52:00|34069.2|34066.8|34069.2|34066.8|34077.7|34075.3|34061.7|34059.3|93
1650916330000|2022-04-25 19:52:10|34069.7|34067.3|34072.7|34070.3|34082.7|34080.3|34069.2|34066.8|73
1650916340000|2022-04-25 19:52:20|34072.2|34069.8|34080.2|34077.8|34085.7|34083.3|34065.2|34062.8|105
1650916350000|2022-04-25 19:52:30|34079.7|34077.3|34081.7|34079.3|34086.2|34083.8|34074.7|34072.3|64
1650916360000|2022-04-25 19:52:40|34082.2|34079.8|34077.7|34075.3|34087.7|34085.3|34076.7|34074.3|87
1650916370000|2022-04-25 19:52:50|34076.7|34074.3|34082.7|34080.3|34092.7|34090.3|34072.7|34070.3|122
1650916380000|2022-04-25 19:53:00|34073.7|34071.3|34086.7|34084.3|34090.7|34088.3|34069.7|34067.3|140
1650916390000|2022-04-25 19:53:10|34086.2|34083.8|34085.2|34082.8|34091.7|34089.3|34085.2|34082.8|73
1650916400000|2022-04-25 19:53:20|34085.7|34083.3|34079.7|34077.3|34085.7|34083.3|34073.7|34071.3|68
1650916410000|2022-04-25 19:53:30|34079.2|34076.8|34075.7|34073.3|34083.7|34081.3|34070.7|34068.3|67
1650916420000|2022-04-25 19:53:40|34076.2|34073.8|34072.7|34070.3|34080.7|34078.3|34071.7|34069.3|66
1650916430000|2022-04-25 19:53:50|34071.7|34069.3|34081.7|34079.3|34081.7|34079.3|34063.7|34061.3|79
1650916440000|2022-04-25 19:54:00|34081.2|34078.8|34076.7|34074.3|34081.2|34078.8|34069.7|34067.3|63
1650916450000|2022-04-25 19:54:10|34076.2|34073.8|34077.7|34075.3|34081.7|34079.3|34067.7|34065.3|64
1650916460000|2022-04-25 19:54:20|34076.7|34074.3|34078.7|34076.3|34085.7|34083.3|34074.7|34072.3|67
1650916470000|2022-04-25 19:54:30|34078.2|34075.8|34072.2|34069.8|34079.7|34077.3|34068.7|34066.3|81
1650916480000|2022-04-25 19:54:40|34072.7|34070.3|34075.7|34073.3|34086.7|34084.3|34068.7|34066.3|216
1650916490000|2022-04-25 19:54:50|34074.7|34072.3|34074.7|34072.3|34080.7|34078.3|34072.2|34069.8|56
1650916500000|2022-04-25 19:55:00|34073.7|34071.3|34071.7|34069.3|34077.7|34075.3|34062.2|34059.8|117
1650916510000|2022-04-25 19:55:10|34070.7|34068.3|34063.2|34060.8|34072.7|34070.3|34055.2|34052.8|126
1650916520000|2022-04-25 19:55:20|34061.7|34059.3|34052.7|34050.3|34063.7|34061.3|34043.7|34041.3|96
1650916530000|2022-04-25 19:55:30|34052.2|34049.8|34053.7|34051.3|34055.7|34053.3|34043.2|34040.8|51
1650916540000|2022-04-25 19:55:40|34054.2|34051.8|34057.7|34055.3|34058.7|34056.3|34048.2|34045.8|54
1650916550000|2022-04-25 19:55:50|34058.7|34056.3|34043.7|34041.3|34059.7|34057.3|34039.7|34037.3|62
1650916560000|2022-04-25 19:56:00|34044.2|34041.8|34037.2|34034.8|34044.2|34041.8|34027.2|34024.8|92
1650916570000|2022-04-25 19:56:10|34037.7|34035.3|34040.7|34038.3|34042.7|34040.3|34028.7|34026.3|83
1650916580000|2022-04-25 19:56:20|34040.2|34037.8|34029.2|34026.8|34041.7|34039.3|34027.7|34025.3|43
1650916590000|2022-04-25 19:56:30|34029.7|34027.3|34021.7|34019.3|34034.2|34031.8|34021.7|34019.3|111
1650916600000|2022-04-25 19:56:40|34022.7|34020.3|34021.7|34019.3|34026.7|34024.3|34018.7|34016.3|53
1650916610000|2022-04-25 19:56:50|34019.7|34017.3|34031.2|34028.8|34031.7|34029.3|34017.7|34015.3|56
1650916620000|2022-04-25 19:57:00|34031.7|34029.3|34038.7|34036.3|34044.7|34042.3|34028.7|34026.3|110
1650916630000|2022-04-25 19:57:10|34037.7|34035.3|34038.7|34036.3|34052.2|34049.8|34037.7|34035.3|100
1650916640000|2022-04-25 19:57:20|34039.2|34036.8|34046.7|34044.3|34048.7|34046.3|34034.7|34032.3|63
1650916650000|2022-04-25 19:57:30|34046.2|34043.8|34044.2|34041.8|34048.7|34046.3|34040.2|34037.8|80
1650916660000|2022-04-25 19:57:40|34043.7|34041.3|34048.7|34046.3|34052.7|34050.3|34043.7|34041.3|51
1650916670000|2022-04-25 19:57:50|34041.7|34039.3|34048.7|34046.3|34049.2|34046.8|34037.7|34035.3|61
1650916680000|2022-04-25 19:58:00|34046.7|34044.3|34049.7|34047.3|34053.7|34051.3|34042.7|34040.3|111
1650916690000|2022-04-25 19:58:10|34049.2|34046.8|34040.7|34038.3|34059.7|34057.3|34039.2|34036.8|159
1650916700000|2022-04-25 19:58:20|34039.7|34037.3|34055.7|34053.3|34057.7|34055.3|34039.7|34037.3|77
1650916710000|2022-04-25 19:58:30|34055.2|34052.8|34062.7|34060.3|34062.7|34060.3|34051.2|34048.8|102
1650916720000|2022-04-25 19:58:40|34062.2|34059.8|34042.2|34039.8|34062.7|34060.3|34041.2|34038.8|60
1650916730000|2022-04-25 19:58:50|34042.7|34040.3|34055.7|34053.3|34058.2|34055.8|34042.7|34040.3|23
1650916740000|2022-04-25 19:59:00|34055.2|34052.8|34046.2|34043.8|34055.2|34052.8|34044.2|34041.8|134
1650916750000|2022-04-25 19:59:10|34045.7|34043.3|34031.2|34028.8|34047.2|34044.8|34028.7|34026.3|177
1650916760000|2022-04-25 19:59:20|34031.7|34029.3|34026.2|34023.8|34041.7|34039.3|34023.7|34021.3|177
1650916770000|2022-04-25 19:59:30|34027.2|34024.8|34034.7|34032.3|34043.7|34041.3|34026.2|34023.8|240
1650916780000|2022-04-25 19:59:40|34035.2|34032.8|34061.7|34059.3|34066.7|34064.3|34035.2|34032.8|297
1650916790000|2022-04-25 19:59:50|34060.7|34058.3|34065.7|34063.3|34067.2|34064.8|34053.7|34051.3|618
1650916800000|2022-04-25 20:00:00|34062.7|34060.3|34066.9|34062.1|34066.9|34062.1|34060.9|34056.1|175
1650916860000|2022-04-25 20:01:00|34085.4|34080.6|34088.4|34083.6|34088.9|34084.1|34083.9|34079.1|22
1650916870000|2022-04-25 20:01:10|34087.4|34082.6|34088.4|34083.6|34091.9|34087.1|34084.9|34080.1|24
1650916880000|2022-04-25 20:01:20|34087.9|34083.1|34085.4|34080.6|34088.4|34083.6|34085.4|34080.6|30
1650916890000|2022-04-25 20:01:30|34084.9|34080.1|34080.9|34076.1|34084.9|34080.1|34079.9|34075.1|32
1650916900000|2022-04-25 20:01:40|34081.4|34076.6|34088.4|34083.6|34089.4|34084.6|34076.9|34072.1|38
1650916910000|2022-04-25 20:01:50|34088.9|34084.1|34081.4|34076.6|34091.4|34086.6|34081.4|34076.6|20
1650916920000|2022-04-25 20:02:00|34081.9|34077.1|34082.9|34078.1|34087.4|34082.6|34081.4|34076.6|20
1650916930000|2022-04-25 20:02:10|34082.4|34077.6|34084.9|34080.1|34085.4|34080.6|34081.9|34077.1|33
1650916940000|2022-04-25 20:02:20|34085.4|34080.6|34077.9|34073.1|34085.4|34080.6|34077.9|34073.1|38
1650916950000|2022-04-25 20:02:30|34077.4|34072.6|34073.4|34068.6|34079.4|34074.6|34071.9|34067.1|20
1650916960000|2022-04-25 20:02:40|34072.9|34068.1|34074.9|34070.1|34078.4|34073.6|34072.4|34067.6|14
1650916970000|2022-04-25 20:02:50|34075.4|34070.6|34080.4|34075.6|34082.4|34077.6|34075.4|34070.6|19
1650916980000|2022-04-25 20:03:00|34079.9|34075.1|34080.4|34075.6|34083.4|34078.6|34078.4|34073.6|18
1650916990000|2022-04-25 20:03:10|34079.9|34075.1|34084.4|34079.6|34084.4|34079.6|34078.9|34074.1|16
1650917000000|2022-04-25 20:03:20|34083.9|34079.1|34081.4|34076.6|34085.4|34080.6|34080.4|34075.6|24
1650917010000|2022-04-25 20:03:30|34082.4|34077.6|34082.9|34078.1|34084.4|34079.6|34079.4|34074.6|24
1650917020000|2022-04-25 20:03:40|34082.4|34077.6|34081.9|34077.1|34083.9|34079.1|34079.4|34074.6|4
1650917030000|2022-04-25 20:03:50|34082.4|34077.6|34085.4|34080.6|34086.4|34081.6|34082.4|34077.6|12
1650917040000|2022-04-25 20:04:00|34084.9|34080.1|34077.9|34073.1|34084.9|34080.1|34077.4|34072.6|6
1650917050000|2022-04-25 20:04:10|34078.4|34073.6|34080.4|34075.6|34082.9|34078.1|34078.4|34073.6|11
1650917060000|2022-04-25 20:04:20|34079.9|34075.1|34080.9|34076.1|34083.4|34078.6|34078.4|34073.6|13
1650917070000|2022-04-25 20:04:30|34081.4|34076.6|34081.4|34076.6|34082.9|34078.1|34079.4|34074.6|4
1650917080000|2022-04-25 20:04:40|34081.9|34077.1|34073.4|34068.6|34081.9|34077.1|34073.4|34068.6|14
1650917090000|2022-04-25 20:04:50|34072.9|34068.1|34068.9|34064.1|34073.9|34069.1|34068.9|34064.1|21
1650917100000|2022-04-25 20:05:00|34069.4|34064.6|34070.4|34065.6|34070.9|34066.1|34068.9|34064.1|10
1650917110000|2022-04-25 20:05:10|34069.9|34065.1|34062.4|34057.6|34072.9|34068.1|34059.9|34055.1|26
1650917120000|2022-04-25 20:05:20|34062.9|34058.1|34062.4|34057.6|34067.4|34062.6|34059.9|34055.1|12
1650917130000|2022-04-25 20:05:30|34062.9|34058.1|34067.4|34062.6|34067.4|34062.6|34062.9|34058.1|12
1650917140000|2022-04-25 20:05:40|34065.9|34061.1|34069.4|34064.6|34069.4|34064.6|34065.9|34061.1|14
1650917150000|2022-04-25 20:05:50|34069.9|34065.1|34071.9|34067.1|34074.4|34069.6|34068.9|34064.1|13
1650917160000|2022-04-25 20:06:00|34072.4|34067.6|34073.9|34069.1|34073.9|34069.1|34071.9|34067.1|1
1650917170000|2022-04-25 20:06:10|34073.4|34068.6|34073.4|34068.6|34073.4|34068.6|34063.4|34058.6|13
1650917180000|2022-04-25 20:06:20|34072.4|34067.6|34064.9|34060.1|34072.9|34068.1|34063.4|34058.6|33
1650917190000|2022-04-25 20:06:30|34064.4|34059.6|34063.4|34058.6|34065.4|34060.6|34059.4|34054.6|58
1650917200000|2022-04-25 20:06:40|34063.9|34059.1|34057.4|34052.6|34065.4|34060.6|34056.4|34051.6|17
1650917210000|2022-04-25 20:06:50|34056.9|34052.1|34059.4|34054.6|34059.4|34054.6|34054.4|34049.6|9
1650917220000|2022-04-25 20:07:00|34058.9|34054.1|34061.4|34056.6|34062.4|34057.6|34058.9|34054.1|16
1650917230000|2022-04-25 20:07:10|34060.9|34056.1|34061.4|34056.6|34064.4|34059.6|34060.9|34056.1|3
1650917240000|2022-04-25 20:07:20|34061.9|34057.1|34052.9|34048.1|34061.9|34057.1|34052.9|34048.1|20
1650917250000|2022-04-25 20:07:30|34053.4|34048.6|34060.9|34056.1|34062.4|34057.6|34052.4|34047.6|21
1650917260000|2022-04-25 20:07:40|34061.4|34056.6|34065.4|34060.6|34066.4|34061.6|34061.4|34056.6|8
1650917270000|2022-04-25 20:07:50|34065.9|34061.1|34064.4|34059.6|34066.4|34061.6|34060.4|34055.6|9
1650917280000|2022-04-25 20:08:00|34063.9|34059.1|34057.4|34052.6|34064.9|34060.1|34055.4|34050.6|19
1650917290000|2022-04-25 20:08:10|34056.9|34052.1|34056.9|34052.1|34057.4|34052.6|34053.9|34049.1|18
1650917300000|2022-04-25 20:08:20|34056.4|34051.6|34056.4|34051.6|34056.4|34051.6|34053.4|34048.6|22
1650917310000|2022-04-25 20:08:30|34055.9|34051.1|34056.9|34052.1|34056.9|34052.1|34054.4|34049.6|21
1650917320000|2022-04-25 20:08:40|34056.4|34051.6|34058.9|34054.1|34061.4|34056.6|34056.4|34051.6|14
1650917330000|2022-04-25 20:08:50|34058.4|34053.6|34058.4|34053.6|34059.9|34055.1|34056.9|34052.1|5
1650917340000|2022-04-25 20:09:00|34058.9|34054.1|34057.9|34053.1|34058.9|34054.1|34056.9|34052.1|9
1650917350000|2022-04-25 20:09:10|34057.4|34052.6|34053.9|34049.1|34057.4|34052.6|34053.4|34048.6|9
1650917360000|2022-04-25 20:09:20|34054.4|34049.6|34057.9|34053.1|34058.4|34053.6|34053.9|34049.1|10
1650917370000|2022-04-25 20:09:30|34057.4|34052.6|34058.9|34054.1|34059.4|34054.6|34056.9|34052.1|8
1650917380000|2022-04-25 20:09:40|34058.4|34053.6|34058.9|34054.1|34058.9|34054.1|34055.4|34050.6|14
1650917390000|2022-04-25 20:09:50|34057.4|34052.6|34060.4|34055.6|34060.4|34055.6|34056.9|34052.1|17
1650917400000|2022-04-25 20:10:00|34058.9|34054.1|34053.9|34049.1|34058.9|34054.1|34053.4|34048.6|23
1650917410000|2022-04-25 20:10:10|34053.4|34048.6|34053.4|34048.6|34054.9|34050.1|34052.4|34047.6|8
1650917420000|2022-04-25 20:10:20|34052.9|34048.1|34051.4|34046.6|34053.4|34048.6|34051.4|34046.6|3
1650917430000|2022-04-25 20:10:30|34050.9|34046.1|34052.9|34048.1|34052.9|34048.1|34050.9|34046.1|5
1650917440000|2022-04-25 20:10:40|34053.4|34048.6|34054.9|34050.1|34054.9|34050.1|34052.9|34048.1|9
1650917450000|2022-04-25 20:10:50|34054.4|34049.6|34056.9|34052.1|34058.4|34053.6|34054.4|34049.6|10
1650917460000|2022-04-25 20:11:00|34056.4|34051.6|34055.9|34051.1|34056.9|34052.1|34053.9|34049.1|18
1650917470000|2022-04-25 20:11:10|34055.4|34050.6|34062.4|34057.6|34062.9|34058.1|34055.4|34050.6|21
1650917480000|2022-04-25 20:11:20|34061.9|34057.1|34061.9|34057.1|34062.9|34058.1|34060.4|34055.6|17
1650917490000|2022-04-25 20:11:30|34061.4|34056.6|34059.4|34054.6|34061.9|34057.1|34059.4|34054.6|6
1650917500000|2022-04-25 20:11:40|34060.4|34055.6|34060.4|34055.6|34060.9|34056.1|34059.9|34055.1|7
1650917510000|2022-04-25 20:11:50|34060.9|34056.1|34057.4|34052.6|34062.9|34058.1|34056.9|34052.1|30
1650917520000|2022-04-25 20:12:00|34057.9|34053.1|34060.9|34056.1|34060.9|34056.1|34057.4|34052.6|9
1650917530000|2022-04-25 20:12:10|34060.4|34055.6|34058.4|34053.6|34060.4|34055.6|34057.9|34053.1|3
1650917540000|2022-04-25 20:12:20|34058.9|34054.1|34057.4|34052.6|34058.9|34054.1|34057.4|34052.6|0
1650917550000|2022-04-25 20:12:30|34058.4|34053.6|34064.9|34060.1|34064.9|34060.1|34057.4|34052.6|28
1650917560000|2022-04-25 20:12:40|34063.9|34059.1|34062.9|34058.1|34064.4|34059.6|34062.9|34058.1|5
1650917570000|2022-04-25 20:12:50|34062.4|34057.6|34061.4|34056.6|34062.4|34057.6|34060.9|34056.1|4
1650917580000|2022-04-25 20:13:00|34061.9|34057.1|34060.9|34056.1|34064.4|34059.6|34059.4|34054.6|31
1650917590000|2022-04-25 20:13:10|34060.4|34055.6|34062.9|34058.1|34063.9|34059.1|34059.9|34055.1|11
1650917600000|2022-04-25 20:13:20|34064.4|34059.6|34063.9|34059.1|34064.4|34059.6|34061.9|34057.1|41
1650917610000|2022-04-25 20:13:30|34063.4|34058.6|34061.4|34056.6|34063.9|34059.1|34060.9|34056.1|8
1650917620000|2022-04-25 20:13:40|34061.9|34057.1|34060.4|34055.6|34061.9|34057.1|34059.9|34055.1|3
1650917630000|2022-04-25 20:13:50|34060.9|34056.1|34059.4|34054.6|34060.9|34056.1|34059.4|34054.6|6
1650917640000|2022-04-25 20:14:00|34058.9|34054.1|34056.9|34052.1|34058.9|34054.1|34056.4|34051.6|6
1650917650000|2022-04-25 20:14:10|34056.4|34051.6|34053.9|34049.1|34056.9|34052.1|34053.9|34049.1|21
1650917660000|2022-04-25 20:14:20|34053.4|34048.6|34051.4|34046.6|34053.4|34048.6|34045.9|34041.1|76
1650917670000|2022-04-25 20:14:30|34050.9|34046.1|34048.4|34043.6|34051.4|34046.6|34048.4|34043.6|9
1650917680000|2022-04-25 20:14:40|34048.9|34044.1|34048.9|34044.1|34050.9|34046.1|34047.9|34043.1|9
1650917690000|2022-04-25 20:14:50|34048.4|34043.6|34045.9|34041.1|34048.9|34044.1|34044.9|34040.1|25
1650917700000|2022-04-25 20:15:00|34045.4|34040.6|34043.9|34039.1|34045.9|34041.1|34036.4|34031.6|68
1650917710000|2022-04-25 20:15:10|34045.4|34040.6|34056.9|34052.1|34058.4|34053.6|34044.9|34040.1|26
1650917720000|2022-04-25 20:15:20|34057.4|34052.6|34057.9|34053.1|34063.9|34059.1|34056.9|34052.1|36
1650917730000|2022-04-25 20:15:30|34058.4|34053.6|34058.4|34053.6|34061.4|34056.6|34058.4|34053.6|3
1650917740000|2022-04-25 20:15:40|34057.9|34053.1|34057.4|34052.6|34058.4|34053.6|34057.4|34052.6|0
1650917750000|2022-04-25 20:15:50|34057.9|34053.1|34055.9|34051.1|34058.9|34054.1|34055.9|34051.1|2
1650917760000|2022-04-25 20:16:00|34058.4|34053.6|34059.4|34054.6|34059.4|34054.6|34056.4|34051.6|22
1650917770000|2022-04-25 20:16:10|34058.9|34054.1|34060.4|34055.6|34061.4|34056.6|34058.9|34054.1|14
1650917780000|2022-04-25 20:16:20|34059.4|34054.6|34065.4|34060.6|34067.9|34063.1|34059.4|34054.6|22
1650917790000|2022-04-25 20:16:30|34064.9|34060.1|34064.4|34059.6|34065.9|34061.1|34064.4|34059.6|5
1650917800000|2022-04-25 20:16:40|34064.9|34060.1|34061.4|34056.6|34064.9|34060.1|34060.9|34056.1|1
1650917810000|2022-04-25 20:16:50|34060.9|34056.1|34056.4|34051.6|34062.4|34057.6|34056.4|34051.6|6
1650917820000|2022-04-25 20:17:00|34055.9|34051.1|34055.9|34051.1|34057.4|34052.6|34054.9|34050.1|17
1650917830000|2022-04-25 20:17:10|34056.4|34051.6|34053.4|34048.6|34056.4|34051.6|34050.9|34046.1|10
1650917840000|2022-04-25 20:17:20|34053.9|34049.1|34055.4|34050.6|34059.9|34055.1|34053.9|34049.1|23
1650917850000|2022-04-25 20:17:30|34057.4|34052.6|34058.4|34053.6|34060.9|34056.1|34057.4|34052.6|4
1650917860000|2022-04-25 20:17:40|34057.9|34053.1|34058.4|34053.6|34058.9|34054.1|34056.4|34051.6|6
1650917870000|2022-04-25 20:17:50|34057.9|34053.1|34056.4|34051.6|34058.9|34054.1|34056.4|34051.6|3
1650917880000|2022-04-25 20:18:00|34056.9|34052.1|34057.9|34053.1|34057.9|34053.1|34055.4|34050.6|2
1650917890000|2022-04-25 20:18:10|34058.4|34053.6|34057.4|34052.6|34058.9|34054.1|34056.9|34052.1|3
1650917900000|2022-04-25 20:18:20|34056.9|34052.1|34055.4|34050.6|34059.4|34054.6|34054.4|34049.6|10
1650917910000|2022-04-25 20:18:30|34055.9|34051.1|34057.9|34053.1|34057.9|34053.1|34055.9|34051.1|1
1650917920000|2022-04-25 20:18:40|34057.4|34052.6|34054.9|34050.1|34057.4|34052.6|34054.9|34050.1|2
1650917930000|2022-04-25 20:18:50|||||||||1
1650917940000|2022-04-25 20:19:00|34054.4|34049.6|34055.4|34050.6|34056.9|34052.1|34054.4|34049.6|12
1650917950000|2022-04-25 20:19:10|34054.9|34050.1|34054.4|34049.6|34054.9|34050.1|34054.4|34049.6|0
1650917960000|2022-04-25 20:19:20|34053.9|34049.1|34054.4|34049.6|34056.4|34051.6|34053.9|34049.1|6
1650917970000|2022-04-25 20:19:30|34054.9|34050.1|34055.9|34051.1|34055.9|34051.1|34054.9|34050.1|3
1650917980000|2022-04-25 20:19:40|34056.9|34052.1|34056.9|34052.1|34057.4|34052.6|34056.9|34052.1|4
1650917990000|2022-04-25 20:19:50|34055.9|34051.1|34056.9|34052.1|34056.9|34052.1|34054.9|34050.1|7
1650918000000|2022-04-25 20:20:00|34057.4|34052.6|34054.4|34049.6|34057.9|34053.1|34054.4|34049.6|2
1650918010000|2022-04-25 20:20:10|34054.9|34050.1|34054.9|34050.1|34054.9|34050.1|34054.9|34050.1|0
1650918020000|2022-04-25 20:20:20|34053.9|34049.1|34052.4|34047.6|34053.9|34049.1|34052.4|34047.6|1
1650918030000|2022-04-25 20:20:30|34051.9|34047.1|34052.4|34047.6|34052.9|34048.1|34051.4|34046.6|3
1650918040000|2022-04-25 20:20:40|34052.9|34048.1|34053.4|34048.6|34053.4|34048.6|34052.4|34047.6|5
1650918050000|2022-04-25 20:20:50|34052.9|34048.1|34051.4|34046.6|34052.9|34048.1|34050.9|34046.1|3
1650918060000|2022-04-25 20:21:00|34051.9|34047.1|34053.9|34049.1|34053.9|34049.1|34051.9|34047.1|5
1650918070000|2022-04-25 20:21:10|34054.4|34049.6|34056.9|34052.1|34056.9|34052.1|34054.4|34049.6|10
1650918080000|2022-04-25 20:21:20|34057.4|34052.6|34058.9|34054.1|34058.9|34054.1|34057.4|34052.6|3
1650918090000|2022-04-25 20:21:30|34059.4|34054.6|34061.9|34057.1|34061.9|34057.1|34059.4|34054.6|4
1650918100000|2022-04-25 20:21:40|34061.4|34056.6|34061.4|34056.6|34061.9|34057.1|34060.4|34055.6|10
1650918110000|2022-04-25 20:21:50|34060.9|34056.1|34061.4|34056.6|34061.9|34057.1|34060.9|34056.1|0
1650918120000|2022-04-25 20:22:00|34060.9|34056.1|34060.4|34055.6|34061.4|34056.6|34060.4|34055.6|5
1650918130000|2022-04-25 20:22:10|34060.9|34056.1|34062.4|34057.6|34062.4|34057.6|34060.9|34056.1|5
1650918140000|2022-04-25 20:22:20|34061.9|34057.1|34063.9|34059.1|34064.4|34059.6|34061.4|34056.6|2
1650918150000|2022-04-25 20:22:30|34063.4|34058.6|34063.4|34058.6|34063.9|34059.1|34062.9|34058.1|0
1650918160000|2022-04-25 20:22:40|34062.9|34058.1|34062.4|34057.6|34063.4|34058.6|34062.4|34057.6|0
1650918170000|2022-04-25 20:22:50|34062.9|34058.1|34062.4|34057.6|34062.9|34058.1|34062.4|34057.6|0
1650918180000|2022-04-25 20:23:00|34062.9|34058.1|34062.4|34057.6|34063.4|34058.6|34061.9|34057.1|0
1650918190000|2022-04-25 20:23:10|34062.9|34058.1|34063.4|34058.6|34063.4|34058.6|34062.9|34058.1|2
1650918200000|2022-04-25 20:23:20|34062.9|34058.1|34063.9|34059.1|34063.9|34059.1|34062.9|34058.1|6
1650918220000|2022-04-25 20:23:40|34064.4|34059.6|34064.4|34059.6|34064.4|34059.6|34064.4|34059.6|1
1650918230000|2022-04-25 20:23:50|34063.9|34059.1|34063.9|34059.1|34064.4|34059.6|34063.9|34059.1|0
1650918240000|2022-04-25 20:24:00|34064.4|34059.6|34064.4|34059.6|34064.4|34059.6|34063.9|34059.1|2
1650918250000|2022-04-25 20:24:10|34064.9|34060.1|34065.9|34061.1|34065.9|34061.1|34064.9|34060.1|4
1650918260000|2022-04-25 20:24:20|34065.4|34060.6|34065.4|34060.6|34066.4|34061.6|34065.4|34060.6|3
1650918270000|2022-04-25 20:24:30|34065.9|34061.1|34059.9|34055.1|34065.9|34061.1|34059.9|34055.1|8
1650918280000|2022-04-25 20:24:40|34060.4|34055.6|34060.4|34055.6|34061.4|34056.6|34059.9|34055.1|3
1650918290000|2022-04-25 20:24:50|34059.9|34055.1|34060.4|34055.6|34060.4|34055.6|34059.9|34055.1|3
1650918300000|2022-04-25 20:25:00|34059.9|34055.1|34060.4|34055.6|34060.4|34055.6|34059.9|34055.1|2
1650918320000|2022-04-25 20:25:20|34060.9|34056.1|34060.9|34056.1|34060.9|34056.1|34060.9|34056.1|1
1650918330000|2022-04-25 20:25:30|34061.4|34056.6|34063.4|34058.6|34063.4|34058.6|34061.4|34056.6|4
1650918340000|2022-04-25 20:25:40|34065.4|34060.6|34065.4|34060.6|34067.4|34062.6|34065.4|34060.6|2
1650918350000|2022-04-25 20:25:50|34064.4|34059.6|34062.4|34057.6|34064.4|34059.6|34062.4|34057.6|5
1650918360000|2022-04-25 20:26:00|34061.9|34057.1|34062.4|34057.6|34063.4|34058.6|34059.9|34055.1|6
1650918370000|2022-04-25 20:26:10|34061.9|34057.1|34060.9|34056.1|34061.9|34057.1|34060.9|34056.1|0
1650918380000|2022-04-25 20:26:20|34061.4|34056.6|34061.9|34057.1|34061.9|34057.1|34061.4|34056.6|4
1650918390000|2022-04-25 20:26:30|34061.4|34056.6|34060.4|34055.6|34061.4|34056.6|34059.4|34054.6|10
1650918400000|2022-04-25 20:26:40|34060.9|34056.1|34060.9|34056.1|34060.9|34056.1|34060.9|34056.1|0
1650918410000|2022-04-25 20:26:50|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|8
1650918430000|2022-04-25 20:27:10|34061.4|34056.6|34060.9|34056.1|34061.9|34057.1|34060.9|34056.1|3
1650918440000|2022-04-25 20:27:20|34061.9|34057.1|34061.4|34056.6|34061.9|34057.1|34060.9|34056.1|2
1650918450000|2022-04-25 20:27:30|34061.9|34057.1|34061.4|34056.6|34061.9|34057.1|34061.4|34056.6|0
1650918460000|2022-04-25 20:27:40|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|34061.4|34056.6|0
1650918470000|2022-04-25 20:27:50|34062.4|34057.6|34064.4|34059.6|34064.4|34059.6|34062.4|34057.6|7
1650918480000|2022-04-25 20:28:00|34064.9|34060.1|34064.9|34060.1|34064.9|34060.1|34064.9|34060.1|0
1650918490000|2022-04-25 20:28:10|34064.4|34059.6|34064.9|34060.1|34064.9|34060.1|34064.4|34059.6|2
1650918500000|2022-04-25 20:28:20|34064.4|34059.6|34064.4|34059.6|34064.4|34059.6|34064.4|34059.6|5
1650918510000|2022-04-25 20:28:30|34063.9|34059.1|34062.9|34058.1|34063.9|34059.1|34062.9|34058.1|3
1650918520000|2022-04-25 20:28:40|34063.9|34059.1|34063.9|34059.1|34063.9|34059.1|34063.9|34059.1|5
1650918530000|2022-04-25 20:28:50|34064.9|34060.1|34069.9|34065.1|34069.9|34065.1|34064.9|34060.1|18
1650918540000|2022-04-25 20:29:00|34070.4|34065.6|34067.4|34062.6|34070.4|34065.6|34066.9|34062.1|16
1650918550000|2022-04-25 20:29:10|34066.9|34062.1|34066.9|34062.1|34068.9|34064.1|34066.9|34062.1|2
1650918560000|2022-04-25 20:29:20|34067.4|34062.6|34064.9|34060.1|34067.4|34062.6|34064.9|34060.1|4
1650918570000|2022-04-25 20:29:30|||||||||1
1650918580000|2022-04-25 20:29:40|||||||||1
1650918600000|2022-04-25 20:30:00|34064.4|34059.6|34065.9|34061.1|34067.9|34063.1|34064.4|34059.6|11
1650918610000|2022-04-25 20:30:10|34064.4|34059.6|34058.9|34054.1|34064.4|34059.6|34058.9|34054.1|1
1650918620000|2022-04-25 20:30:20|34059.4|34054.6|34061.4|34056.6|34061.4|34056.6|34058.9|34054.1|8
1650918630000|2022-04-25 20:30:30|34060.9|34056.1|34060.4|34055.6|34060.9|34056.1|34059.4|34054.6|1
1650918640000|2022-04-25 20:30:40|34059.9|34055.1|34058.4|34053.6|34060.4|34055.6|34058.4|34053.6|3
1650918650000|2022-04-25 20:30:50|34058.9|34054.1|34058.4|34053.6|34058.9|34054.1|34058.4|34053.6|0
1650918660000|2022-04-25 20:31:00|34057.9|34053.1|34051.4|34046.6|34057.9|34053.1|34048.9|34044.1|32
1650918670000|2022-04-25 20:31:10|34051.9|34047.1|34052.4|34047.6|34053.4|34048.6|34051.9|34047.1|2
1650918680000|2022-04-25 20:31:20|34050.4|34045.6|34052.4|34047.6|34053.4|34048.6|34050.4|34045.6|6
1650918690000|2022-04-25 20:31:30|34052.9|34048.1|34053.4|34048.6|34053.4|34048.6|34051.4|34046.6|7
1650918700000|2022-04-25 20:31:40|34052.9|34048.1|34055.4|34050.6|34058.4|34053.6|34052.9|34048.1|4
1650918710000|2022-04-25 20:31:50|34055.9|34051.1|34055.9|34051.1|34056.4|34051.6|34055.9|34051.1|1
1650918720000|2022-04-25 20:32:00|34055.4|34050.6|34055.4|34050.6|34055.4|34050.6|34054.4|34049.6|0
1650918730000|2022-04-25 20:32:10|34055.9|34051.1|34054.9|34050.1|34055.9|34051.1|34054.9|34050.1|0
1650918740000|2022-04-25 20:32:20|34055.4|34050.6|34052.9|34048.1|34055.4|34050.6|34052.9|34048.1|3
1650918750000|2022-04-25 20:32:30|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.4|34047.6|1
1650918760000|2022-04-25 20:32:40|34052.4|34047.6|34054.4|34049.6|34055.4|34050.6|34052.4|34047.6|2
1650918770000|2022-04-25 20:32:50|34054.9|34050.1|34055.4|34050.6|34055.4|34050.6|34054.4|34049.6|0
1650918780000|2022-04-25 20:33:00|34055.9|34051.1|34055.4|34050.6|34057.4|34052.6|34054.9|34050.1|5
1650918790000|2022-04-25 20:33:10|34054.9|34050.1|34051.4|34046.6|34054.9|34050.1|34051.4|34046.6|1
1650918800000|2022-04-25 20:33:20|34050.9|34046.1|34052.4|34047.6|34053.4|34048.6|34050.9|34046.1|0
1650918810000|2022-04-25 20:33:30|34052.9|34048.1|34057.4|34052.6|34057.4|34052.6|34052.9|34048.1|2
1650918820000|2022-04-25 20:33:40|34056.4|34051.6|34057.4|34052.6|34057.4|34052.6|34055.9|34051.1|7
1650918830000|2022-04-25 20:33:50|34057.9|34053.1|34057.4|34052.6|34060.4|34055.6|34056.9|34052.1|5
1650918840000|2022-04-25 20:34:00|34056.9|34052.1|34054.4|34049.6|34056.9|34052.1|34053.4|34048.6|0
1650918850000|2022-04-25 20:34:10|34053.9|34049.1|34053.4|34048.6|34053.9|34049.1|34053.4|34048.6|0
1650918860000|2022-04-25 20:34:20|34055.4|34050.6|34055.4|34050.6|34055.4|34050.6|34053.9|34049.1|2
1650918870000|2022-04-25 20:34:30|34055.9|34051.1|34054.4|34049.6|34056.4|34051.6|34054.4|34049.6|0
1650918880000|2022-04-25 20:34:40|34054.9|34050.1|34056.4|34051.6|34056.9|34052.1|34054.4|34049.6|1
1650918890000|2022-04-25 20:34:50|34055.9|34051.1|34056.4|34051.6|34056.4|34051.6|34055.9|34051.1|0
1650918900000|2022-04-25 20:35:00|34056.9|34052.1|34054.4|34049.6|34057.4|34052.6|34054.4|34049.6|4
1650918910000|2022-04-25 20:35:10|34054.9|34050.1|34055.4|34050.6|34055.9|34051.1|34054.9|34050.1|0
1650918920000|2022-04-25 20:35:20|34055.9|34051.1|34058.4|34053.6|34058.4|34053.6|34055.9|34051.1|1
1650918930000|2022-04-25 20:35:30|34059.4|34054.6|34057.4|34052.6|34059.4|34054.6|34056.4|34051.6|2
1650918940000|2022-04-25 20:35:40|34057.9|34053.1|34058.4|34053.6|34058.4|34053.6|34057.9|34053.1|0
1650918950000|2022-04-25 20:35:50|34057.4|34052.6|34058.4|34053.6|34058.4|34053.6|34057.4|34052.6|5
1650918960000|2022-04-25 20:36:00|34056.4|34051.6|34058.4|34053.6|34058.4|34053.6|34055.9|34051.1|4
1650918970000|2022-04-25 20:36:10|34057.9|34053.1|34058.4|34053.6|34058.4|34053.6|34057.4|34052.6|0
1650918980000|2022-04-25 20:36:20|34058.9|34054.1|34059.9|34055.1|34060.4|34055.6|34058.9|34054.1|5
1650918990000|2022-04-25 20:36:30|34057.4|34052.6|34057.9|34053.1|34058.4|34053.6|34057.4|34052.6|1
1650919000000|2022-04-25 20:36:40|34058.4|34053.6|34055.4|34050.6|34058.4|34053.6|34055.4|34050.6|0
1650919010000|2022-04-25 20:36:50|34054.4|34049.6|34054.4|34049.6|34054.9|34050.1|34054.4|34049.6|0
1650919020000|2022-04-25 20:37:00|34053.4|34048.6|34053.9|34049.1|34053.9|34049.1|34053.4|34048.6|5
1650919030000|2022-04-25 20:37:10|34054.4|34049.6|34053.9|34049.1|34054.9|34050.1|34053.9|34049.1|1
1650919040000|2022-04-25 20:37:20|34054.4|34049.6|34055.4|34050.6|34055.4|34050.6|34054.4|34049.6|0
1650919050000|2022-04-25 20:37:30|34054.9|34050.1|34053.9|34049.1|34054.9|34050.1|34053.4|34048.6|2
1650919060000|2022-04-25 20:37:40|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.9|34048.1|0
1650919070000|2022-04-25 20:37:50|34053.4|34048.6|34053.4|34048.6|34053.4|34048.6|34052.9|34048.1|0
1650919080000|2022-04-25 20:38:00|34052.9|34048.1|34053.9|34049.1|34053.9|34049.1|34052.9|34048.1|0
1650919100000|2022-04-25 20:38:20|34053.4|34048.6|34057.9|34053.1|34058.4|34053.6|34053.4|34048.6|3
1650919110000|2022-04-25 20:38:30|34056.4|34051.6|34056.4|34051.6|34057.4|34052.6|34056.4|34051.6|2
1650919120000|2022-04-25 20:38:40|34055.9|34051.1|34055.4|34050.6|34055.9|34051.1|34055.4|34050.6|0
1650919130000|2022-04-25 20:38:50|34054.9|34050.1|34056.4|34051.6|34057.4|34052.6|34054.4|34049.6|2
1650919140000|2022-04-25 20:39:00|34055.9|34051.1|34057.4|34052.6|34058.4|34053.6|34055.4|34050.6|1
1650919150000|2022-04-25 20:39:10|34056.4|34051.6|34057.4|34052.6|34057.4|34052.6|34056.4|34051.6|4
1650919160000|2022-04-25 20:39:20|34057.9|34053.1|34063.9|34059.1|34063.9|34059.1|34057.9|34053.1|5
1650919170000|2022-04-25 20:39:30|34063.4|34058.6|34067.9|34063.1|34067.9|34063.1|34063.4|34058.6|10
1650919180000|2022-04-25 20:39:40|34068.4|34063.6|34068.4|34063.6|34068.9|34064.1|34066.9|34062.1|9
1650919190000|2022-04-25 20:39:50|34068.9|34064.1|34067.4|34062.6|34068.9|34064.1|34067.4|34062.6|13
1650919200000|2022-04-25 20:40:00|34066.9|34062.1|34065.4|34060.6|34067.4|34062.6|34064.4|34059.6|19
1650919210000|2022-04-25 20:40:10|34064.4|34059.6|34062.4|34057.6|34064.4|34059.6|34062.4|34057.6|3
1650919220000|2022-04-25 20:40:20|34062.9|34058.1|34062.9|34058.1|34063.4|34058.6|34061.9|34057.1|5
1650919230000|2022-04-25 20:40:30|34063.4|34058.6|34063.4|34058.6|34063.4|34058.6|34063.4|34058.6|0
1650919240000|2022-04-25 20:40:40|34063.9|34059.1|34064.4|34059.6|34067.4|34062.6|34063.9|34059.1|21
1650919250000|2022-04-25 20:40:50|34064.9|34060.1|34065.4|34060.6|34065.4|34060.6|34064.4|34059.6|8
1650919260000|2022-04-25 20:41:00|34063.4|34058.6|34060.9|34056.1|34064.4|34059.6|34060.9|34056.1|11
1650919270000|2022-04-25 20:41:10|34060.4|34055.6|34062.9|34058.1|34063.4|34058.6|34060.4|34055.6|7
1650919290000|2022-04-25 20:41:30|34063.4|34058.6|34068.9|34064.1|34069.4|34064.6|34062.9|34058.1|23
1650919300000|2022-04-25 20:41:40|34069.4|34064.6|34067.9|34063.1|34069.4|34064.6|34067.9|34063.1|1
1650919310000|2022-04-25 20:41:50|34068.4|34063.6|34069.9|34065.1|34069.9|34065.1|34068.4|34063.6|8
1650919320000|2022-04-25 20:42:00|34069.4|34064.6|34068.4|34063.6|34069.4|34064.6|34066.9|34062.1|8
1650919330000|2022-04-25 20:42:10|34067.9|34063.1|34069.9|34065.1|34069.9|34065.1|34067.4|34062.6|0
1650919340000|2022-04-25 20:42:20|34069.4|34064.6|34073.9|34069.1|34073.9|34069.1|34069.4|34064.6|11
1650919350000|2022-04-25 20:42:30|34073.4|34068.6|34071.9|34067.1|34073.9|34069.1|34070.9|34066.1|11
1650919360000|2022-04-25 20:42:40|34072.4|34067.6|34069.4|34064.6|34072.4|34067.6|34069.4|34064.6|5
1650919370000|2022-04-25 20:42:50|34070.4|34065.6|34070.9|34066.1|34070.9|34066.1|34070.4|34065.6|0
1650919380000|2022-04-25 20:43:00|34070.4|34065.6|34070.4|34065.6|34070.9|34066.1|34070.4|34065.6|0
1650919390000|2022-04-25 20:43:10|34069.9|34065.1|34070.9|34066.1|34070.9|34066.1|34068.9|34064.1|4
1650919400000|2022-04-25 20:43:20|34070.4|34065.6|34068.9|34064.1|34070.9|34066.1|34068.4|34063.6|5
1650919410000|2022-04-25 20:43:30|34068.4|34063.6|34068.9|34064.1|34068.9|34064.1|34068.4|34063.6|0
1650919420000|2022-04-25 20:43:40|34069.4|34064.6|34068.9|34064.1|34069.4|34064.6|34068.9|34064.1|0
1650919430000|2022-04-25 20:43:50|34069.9|34065.1|34065.4|34060.6|34070.4|34065.6|34064.4|34059.6|12
1650919440000|2022-04-25 20:44:00|34065.9|34061.1|34063.9|34059.1|34065.9|34061.1|34061.9|34057.1|9
1650919450000|2022-04-25 20:44:10|34063.4|34058.6|34062.4|34057.6|34063.9|34059.1|34062.4|34057.6|0
1650919460000|2022-04-25 20:44:20|34061.9|34057.1|34062.4|34057.6|34062.4|34057.6|34061.9|34057.1|0
1650919470000|2022-04-25 20:44:30|34062.9|34058.1|34062.9|34058.1|34063.4|34058.6|34061.4|34056.6|11
1650919480000|2022-04-25 20:44:40|34063.4|34058.6|34063.4|34058.6|34063.4|34058.6|34063.4|34058.6|0
1650919490000|2022-04-25 20:44:50|34063.9|34059.1|34063.9|34059.1|34064.4|34059.6|34063.9|34059.1|0
1650919500000|2022-04-25 20:45:00|34064.4|34059.6|34064.9|34060.1|34064.9|34060.1|34062.9|34058.1|1
1650919510000|2022-04-25 20:45:10|34065.4|34060.6|34067.4|34062.6|34068.4|34063.6|34064.9|34060.1|15
1650919520000|2022-04-25 20:45:20|34066.9|34062.1|34066.9|34062.1|34067.4|34062.6|34066.4|34061.6|0
1650919530000|2022-04-25 20:45:30|34067.4|34062.6|34066.4|34061.6|34067.9|34063.1|34066.4|34061.6|3
1650919540000|2022-04-25 20:45:40|34066.9|34062.1|34065.4|34060.6|34066.9|34062.1|34064.9|34060.1|2
1650919550000|2022-04-25 20:45:50|34065.9|34061.1|34064.9|34060.1|34065.9|34061.1|34064.9|34060.1|5
1650919560000|2022-04-25 20:46:00|34065.4|34060.6|34065.4|34060.6|34067.9|34063.1|34062.9|34058.1|16
1650919570000|2022-04-25 20:46:10|34065.9|34061.1|34067.4|34062.6|34067.9|34063.1|34065.9|34061.1|9
1650919580000|2022-04-25 20:46:20|34066.9|34062.1|34068.4|34063.6|34068.9|34064.1|34064.9|34060.1|21
1650919590000|2022-04-25 20:46:30|34067.9|34063.1|34067.9|34063.1|34067.9|34063.1|34067.4|34062.6|0
1650919610000|2022-04-25 20:46:50|34067.4|34062.6|34068.4|34063.6|34068.4|34063.6|34067.4|34062.6|1
1650919620000|2022-04-25 20:47:00|34067.9|34063.1|34067.9|34063.1|34067.9|34063.1|34067.4|34062.6|3
1650919630000|2022-04-25 20:47:10|||||||||1
1650919640000|2022-04-25 20:47:20|34064.9|34060.1|34065.4|34060.6|34065.9|34061.1|34064.9|34060.1|10
1650919650000|2022-04-25 20:47:30|34065.9|34061.1|34062.9|34058.1|34065.9|34061.1|34062.9|34058.1|15
1650919660000|2022-04-25 20:47:40|34063.4|34058.6|34064.9|34060.1|34064.9|34060.1|34063.4|34058.6|3
1650919670000|2022-04-25 20:47:50|34065.4|34060.6|34065.4|34060.6|34065.4|34060.6|34064.9|34060.1|0
1650919680000|2022-04-25 20:48:00|34065.9|34061.1|34068.9|34064.1|34068.9|34064.1|34065.9|34061.1|3
1650919690000|2022-04-25 20:48:10|34069.4|34064.6|34069.9|34065.1|34070.9|34066.1|34069.4|34064.6|4
1650919700000|2022-04-25 20:48:20|34068.9|34064.1|34070.9|34066.1|34070.9|34066.1|34068.9|34064.1|13
1650919710000|2022-04-25 20:48:30|34070.4|34065.6|34072.4|34067.6|34072.4|34067.6|34070.4|34065.6|1
1650919720000|2022-04-25 20:48:40|34072.9|34068.1|34072.9|34068.1|34072.9|34068.1|34072.9|34068.1|0
1650919730000|2022-04-25 20:48:50|34073.4|34068.6|34073.4|34068.6|34073.9|34069.1|34072.4|34067.6|2
1650919740000|2022-04-25 20:49:00|34072.4|34067.6|34072.4|34067.6|34072.9|34068.1|34071.4|34066.6|11
1650919750000|2022-04-25 20:49:10|34072.9|34068.1|34074.4|34069.6|34075.4|34070.6|34071.9|34067.1|15
1650919760000|2022-04-25 20:49:20|34074.9|34070.1|34072.4|34067.6|34074.9|34070.1|34072.4|34067.6|9
1650919770000|2022-04-25 20:49:30|34071.9|34067.1|34068.9|34064.1|34071.9|34067.1|34068.4|34063.6|10
1650919780000|2022-04-25 20:49:40|34068.4|34063.6|34071.4|34066.6|34071.4|34066.6|34068.4|34063.6|4
1650919790000|2022-04-25 20:49:50|34071.9|34067.1|34071.4|34066.6|34071.9|34067.1|34071.4|34066.6|0
1650919800000|2022-04-25 20:50:00|34070.9|34066.1|34069.4|34064.6|34070.9|34066.1|34068.9|34064.1|15
1650919810000|2022-04-25 20:50:10|34069.9|34065.1|34070.4|34065.6|34070.4|34065.6|34069.9|34065.1|2
1650919820000|2022-04-25 20:50:20|34069.9|34065.1|34070.4|34065.6|34070.4|34065.6|34069.4|34064.6|2
1650919830000|2022-04-25 20:50:30|34070.9|34066.1|34071.4|34066.6|34071.4|34066.6|34070.4|34065.6|2
1650919840000|2022-04-25 20:50:40|34068.9|34064.1|34069.4|34064.6|34069.4|34064.6|34068.4|34063.6|12
1650919850000|2022-04-25 20:50:50|34069.9|34065.1|34070.4|34065.6|34070.4|34065.6|34069.9|34065.1|0
1650919860000|2022-04-25 20:51:00|34069.4|34064.6|34069.4|34064.6|34070.9|34066.1|34069.4|34064.6|5
1650919870000|2022-04-25 20:51:10|34069.9|34065.1|34069.4|34064.6|34069.9|34065.1|34068.9|34064.1|4
1650919880000|2022-04-25 20:51:20|34069.9|34065.1|34071.4|34066.6|34071.4|34066.6|34069.9|34065.1|7
1650919890000|2022-04-25 20:51:30|34071.9|34067.1|34070.9|34066.1|34072.4|34067.6|34070.4|34065.6|5
1650919900000|2022-04-25 20:51:40|34070.4|34065.6|34075.4|34070.6|34076.4|34071.6|34070.4|34065.6|20
1650919910000|2022-04-25 20:51:50|34074.4|34069.6|34074.4|34069.6|34074.9|34070.1|34073.4|34068.6|4
1650919920000|2022-04-25 20:52:00|34073.9|34069.1|34075.4|34070.6|34075.4|34070.6|34073.4|34068.6|1
1650919930000|2022-04-25 20:52:10|34075.9|34071.1|34075.4|34070.6|34075.9|34071.1|34074.9|34070.1|6
1650919940000|2022-04-25 20:52:20|34074.4|34069.6|34074.9|34070.1|34075.9|34071.1|34074.4|34069.6|6
1650919950000|2022-04-25 20:52:30|34075.4|34070.6|34077.4|34072.6|34077.9|34073.1|34073.4|34068.6|21
1650919960000|2022-04-25 20:52:40|34077.9|34073.1|34077.9|34073.1|34077.9|34073.1|34077.4|34072.6|1
1650919970000|2022-04-25 20:52:50|34078.4|34073.6|34078.4|34073.6|34078.4|34073.6|34075.9|34071.1|17
1650919980000|2022-04-25 20:53:00|34078.9|34074.1|34076.4|34071.6|34078.9|34074.1|34075.9|34071.1|3
1650919990000|2022-04-25 20:53:10|34076.9|34072.1|34077.9|34073.1|34077.9|34073.1|34076.9|34072.1|2
1650920000000|2022-04-25 20:53:20|34078.4|34073.6|34078.9|34074.1|34078.9|34074.1|34077.4|34072.6|1
1650920020000|2022-04-25 20:53:40|34079.4|34074.6|34078.9|34074.1|34079.4|34074.6|34078.9|34074.1|3
1650920030000|2022-04-25 20:53:50|34079.4|34074.6|34078.9|34074.1|34079.4|34074.6|34078.9|34074.1|1
1650920040000|2022-04-25 20:54:00|34079.4|34074.6|34079.4|34074.6|34079.4|34074.6|34078.4|34073.6|4
1650920060000|2022-04-25 20:54:20|34080.9|34076.1|34080.9|34076.1|34080.9|34076.1|34080.9|34076.1|6
1650920070000|2022-04-25 20:54:30|34079.4|34074.6|34079.4|34074.6|34079.9|34075.1|34079.4|34074.6|5
1650920080000|2022-04-25 20:54:40|34079.9|34075.1|34078.9|34074.1|34079.9|34075.1|34077.9|34073.1|4
1650920100000|2022-04-25 20:55:00|34077.9|34073.1|34078.4|34073.6|34078.9|34074.1|34077.4|34072.6|4
1650920110000|2022-04-25 20:55:10|34077.9|34073.1|34077.9|34073.1|34078.4|34073.6|34077.4|34072.6|2
1650920120000|2022-04-25 20:55:20|34078.4|34073.6|34077.9|34073.1|34078.4|34073.6|34077.9|34073.1|2
1650920130000|2022-04-25 20:55:30|34078.4|34073.6|34076.4|34071.6|34078.4|34073.6|34076.4|34071.6|5
1650920140000|2022-04-25 20:55:40|34077.4|34072.6|34077.9|34073.1|34077.9|34073.1|34077.4|34072.6|2
1650920150000|2022-04-25 20:55:50|34077.4|34072.6|34076.4|34071.6|34077.9|34073.1|34076.4|34071.6|5
1650920160000|2022-04-25 20:56:00|34076.9|34072.1|34077.4|34072.6|34077.9|34073.1|34076.9|34072.1|0
1650920170000|2022-04-25 20:56:10|34077.9|34073.1|34077.9|34073.1|34078.4|34073.6|34077.4|34072.6|2
1650920180000|2022-04-25 20:56:20|34078.4|34073.6|34078.4|34073.6|34078.4|34073.6|34077.9|34073.1|3
1650920190000|2022-04-25 20:56:30|34077.9|34073.1|34077.9|34073.1|34077.9|34073.1|34077.9|34073.1|0
1650920200000|2022-04-25 20:56:40|34077.4|34072.6|34078.4|34073.6|34078.4|34073.6|34077.4|34072.6|2
1650920210000|2022-04-25 20:56:50|34078.9|34074.1|34078.4|34073.6|34078.9|34074.1|34078.4|34073.6|2
1650920220000|2022-04-25 20:57:00|34077.4|34072.6|34077.4|34072.6|34077.4|34072.6|34076.4|34071.6|3
1650920230000|2022-04-25 20:57:10|34077.9|34073.1|34077.4|34072.6|34077.9|34073.1|34077.4|34072.6|1
1650920240000|2022-04-25 20:57:20|34077.9|34073.1|34077.9|34073.1|34077.9|34073.1|34076.4|34071.6|3
1650920250000|2022-04-25 20:57:30|||||||||3
1650920260000|2022-04-25 20:57:40|||||||||1
1650920270000|2022-04-25 20:57:50|||||||||1
1650920280000|2022-04-25 20:58:00|34074.9|34070.1|34074.9|34070.1|34074.9|34070.1|34074.9|34070.1|19
1650920290000|2022-04-25 20:58:10|||||||||1
1650920300000|2022-04-25 20:58:20|||||||||2
1650920310000|2022-04-25 20:58:30|34073.4|34068.6|34071.4|34066.6|34073.4|34068.6|34070.4|34065.6|13
1650920320000|2022-04-25 20:58:40|34072.9|34068.1|34070.9|34066.1|34072.9|34068.1|34070.9|34066.1|5
1650920330000|2022-04-25 20:58:50|34069.9|34065.1|34070.4|34065.6|34070.9|34066.1|34068.4|34063.6|4
1650920340000|2022-04-25 20:59:00|34070.9|34066.1|34072.9|34068.1|34072.9|34068.1|34070.4|34065.6|13
1650920350000|2022-04-25 20:59:10|34073.4|34068.6|34072.9|34068.1|34073.4|34068.6|34071.4|34066.6|3
1650920360000|2022-04-25 20:59:20|34073.4|34068.6|34073.4|34068.6|34073.4|34068.6|34072.9|34068.1|2
1650920370000|2022-04-25 20:59:30|34072.4|34067.6|34071.9|34067.1|34072.4|34067.6|34071.4|34066.6|8
1650920380000|2022-04-25 20:59:40|34072.9|34068.1|34072.4|34067.6|34073.4|34068.6|34072.4|34067.6|3
1650920390000|2022-04-25 20:59:50|34070.9|34066.1|34075.2|34065.4|34075.2|34066.1|34069.9|34064.6|13
1650920400000|2022-04-25 21:00:00|34075|34065.2|34075|34065.2|34075|34065.2|34075|34065.2|0
1650920410000|2022-04-25 21:00:10|34073.8|34064|34073.8|34064|34073.8|34064|34073.8|34064|0
1650920420000|2022-04-25 21:00:20|34073.5|34063.7|34073.5|34063.7|34073.5|34063.7|34073.5|34063.7|0
1650920430000|2022-04-25 21:00:30|34072.6|34062.8|34072.6|34062.8|34072.6|34062.8|34072.6|34062.8|0
1650920440000|2022-04-25 21:00:40|34072.5|34062.7|34072.5|34062.7|34072.5|34062.7|34072.5|34062.7|0
1650920450000|2022-04-25 21:00:50|34072.3|34062.5|34073.2|34063.4|34073.2|34063.4|34072.3|34062.5|0
1650920460000|2022-04-25 21:01:00|34073.3|34063.5|34073.7|34063.9|34073.7|34063.9|34073.3|34063.5|0
1650920470000|2022-04-25 21:01:10|34073|34063.2|34071.1|34061.3|34073|34063.2|34071.1|34061.3|0
1650920480000|2022-04-25 21:01:20|34071|34061.2|34070.9|34061.1|34071|34061.2|34070.8|34061|0
1650920490000|2022-04-25 21:01:30|34071.5|34061.7|34071.5|34061.7|34071.5|34061.7|34071.5|34061.7|0
1650920500000|2022-04-25 21:01:40|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|0
1650920510000|2022-04-25 21:01:50|34070.9|34061.1|34070.9|34061.1|34070.9|34061.1|34070.9|34061.1|0
1650920520000|2022-04-25 21:02:00|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|0
1650920560000|2022-04-25 21:02:40|34071.3|34061.5|34071.3|34061.5|34071.3|34061.5|34071.3|34061.5|0
1650920590000|2022-04-25 21:03:10|34071.4|34061.6|34071.4|34061.6|34071.4|34061.6|34071.4|34061.6|0
1650920630000|2022-04-25 21:03:50|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|34071.2|34061.4|0
1650920640000|2022-04-25 21:04:00|34071|34061.2|34071|34061.2|34071|34061.2|34071|34061.2|0
1650920650000|2022-04-25 21:04:10|34071.2|34061.4|34070.1|34060.3|34071.2|34061.4|34070.1|34060.3|0
1650920660000|2022-04-25 21:04:20|34070|34060.2|34070|34060.2|34070|34060.2|34070|34060.2|0
1650920670000|2022-04-25 21:04:30|34069.4|34059.6|34069.4|34059.6|34069.4|34059.6|34069.4|34059.6|0
1650920680000|2022-04-25 21:04:40|34069.2|34059.4|34069|34059.2|34069.2|34059.4|34069|34059.2|0
1650920690000|2022-04-25 21:04:50|34068.4|34058.6|34066.4|34056.6|34068.4|34058.6|34066.4|34056.6|0
1650920700000|2022-04-25 21:05:00|34066.7|34056.9|34068.2|34058.4|34068.2|34058.4|34066.4|34056.6|0
1650920710000|2022-04-25 21:05:10|34068.4|34058.6|34068.4|34058.6|34068.4|34058.6|34068.4|34058.6|0
1650920720000|2022-04-25 21:05:20|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|0
1650920730000|2022-04-25 21:05:30|34067.5|34057.7|34067|34057.2|34067.5|34057.7|34067|34057.2|0
1650920740000|2022-04-25 21:05:40|34066.9|34057.1|34066.9|34057.1|34066.9|34057.1|34066.9|34057.1|0
1650920750000|2022-04-25 21:05:50|34067|34057.2|34067|34057.2|34067|34057.2|34067|34057.2|0
1650920760000|2022-04-25 21:06:00|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|0
1650920770000|2022-04-25 21:06:10|34066.7|34056.9|34067.9|34058.1|34067.9|34058.1|34066.7|34056.9|0
1650920780000|2022-04-25 21:06:20|34066.7|34056.9|34066.7|34056.9|34066.7|34056.9|34066.7|34056.9|0
1650920790000|2022-04-25 21:06:30|34067|34057.2|34067|34057.2|34067|34057.2|34067|34057.2|0
1650920800000|2022-04-25 21:06:40|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|34067.3|34057.5|0
1650920820000|2022-04-25 21:07:00|34066.7|34056.9|34066.7|34056.9|34066.7|34056.9|34066.7|34056.9|0
1650920850000|2022-04-25 21:07:30|34067.3|34057.5|34067.4|34057.6|34067.4|34057.6|34067.3|34057.5|0
1650920870000|2022-04-25 21:07:50|34064.1|34054.3|34064.1|34054.3|34064.1|34054.3|34064.1|34054.3|0
1650920880000|2022-04-25 21:08:00|34063.9|34054.1|34063.6|34053.8|34063.9|34054.1|34063.6|34053.8|0
1650920890000|2022-04-25 21:08:10|34063.3|34053.5|34063.3|34053.5|34063.3|34053.5|34063.3|34053.5|0
1650920910000|2022-04-25 21:08:30|34066.5|34056.7|34066.7|34056.9|34066.7|34056.9|34066.5|34056.7|0
1650920940000|2022-04-25 21:09:00|34066.5|34056.7|34066.5|34056.7|34066.5|34056.7|34066.5|34056.7|0
1650920950000|2022-04-25 21:09:10|34063|34053.2|34063|34053.2|34063|34053.2|34063|34053.2|0
1650920970000|2022-04-25 21:09:30|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|0
1650920980000|2022-04-25 21:09:40|34061.5|34051.7|34061.2|34051.4|34061.5|34051.7|34061.2|34051.4|0
1650921000000|2022-04-25 21:10:00|34061.5|34051.7|34061.6|34051.8|34061.6|34051.8|34061.5|34051.7|0
1650921010000|2022-04-25 21:10:10|34061.9|34052.1|34061.8|34052|34061.9|34052.1|34061.8|34052|0
1650921020000|2022-04-25 21:10:20|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|0
1650921030000|2022-04-25 21:10:30|34060.1|34050.3|34060|34050.2|34060.1|34050.3|34060|34050.2|0
1650921040000|2022-04-25 21:10:40|34059.9|34050.1|34059.4|34049.6|34059.9|34050.1|34059.4|34049.6|0
1650921050000|2022-04-25 21:10:50|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|0
1650921060000|2022-04-25 21:11:00|34059.7|34049.9|34059.7|34049.9|34059.7|34049.9|34059.7|34049.9|0
1650921100000|2022-04-25 21:11:40|34059.8|34050|34061.3|34051.5|34061.3|34051.5|34059.8|34050|0
1650921110000|2022-04-25 21:11:50|34060.6|34050.8|34060.5|34050.7|34060.6|34050.8|34060.5|34050.7|0
1650921140000|2022-04-25 21:12:20|34059.9|34050.1|34058.5|34048.7|34059.9|34050.1|34058.5|34048.7|0
1650921150000|2022-04-25 21:12:30|34058.7|34048.9|34057.9|34048.1|34058.7|34048.9|34057.9|34048.1|0
1650921160000|2022-04-25 21:12:40|34058|34048.2|34058.3|34048.5|34058.3|34048.5|34058|34048.2|0
1650921190000|2022-04-25 21:13:10|34058|34048.2|34058|34048.2|34058|34048.2|34058|34048.2|0
1650921200000|2022-04-25 21:13:20|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|0
1650921220000|2022-04-25 21:13:40|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921240000|2022-04-25 21:14:00|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|0
1650921260000|2022-04-25 21:14:20|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921270000|2022-04-25 21:14:30|34058.5|34048.7|34058.5|34048.7|34058.5|34048.7|34058.5|34048.7|0
1650921300000|2022-04-25 21:15:00|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921310000|2022-04-25 21:15:10|34058.9|34049.1|34058.9|34049.1|34058.9|34049.1|34058.9|34049.1|0
1650921320000|2022-04-25 21:15:20|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921340000|2022-04-25 21:15:40|34058|34048.2|34058|34048.2|34058|34048.2|34058|34048.2|0
1650921370000|2022-04-25 21:16:10|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058|34048.2|0
1650921380000|2022-04-25 21:16:20|34058|34048.2|34058|34048.2|34058.6|34048.8|34058|34048.2|0
1650921390000|2022-04-25 21:16:30|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|0
1650921440000|2022-04-25 21:17:20|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921460000|2022-04-25 21:17:40|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|0
1650921470000|2022-04-25 21:17:50|34059.2|34049.4|34059.5|34049.7|34059.5|34049.7|34059.2|34049.4|0
1650921490000|2022-04-25 21:18:10|34059.7|34049.9|34059.7|34049.9|34059.7|34049.9|34059.7|34049.9|0
1650921510000|2022-04-25 21:18:30|34059.5|34049.7|34059.5|34049.7|34059.5|34049.7|34059.5|34049.7|0
1650921520000|2022-04-25 21:18:40|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921530000|2022-04-25 21:18:50|34058.7|34048.9|34058.7|34048.9|34058.7|34048.9|34058.7|34048.9|0
1650921540000|2022-04-25 21:19:00|34058.4|34048.6|34058.4|34048.6|34058.4|34048.6|34058.4|34048.6|0
1650921560000|2022-04-25 21:19:20|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|34058.3|34048.5|0
1650921590000|2022-04-25 21:19:50|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650921630000|2022-04-25 21:20:30|34058.9|34049.1|34058.9|34049.1|34058.9|34049.1|34058.9|34049.1|0
1650921640000|2022-04-25 21:20:40|34058|34048.2|34058|34048.2|34058|34048.2|34058|34048.2|0
1650921710000|2022-04-25 21:21:50|34058.1|34048.3|34058.1|34048.3|34058.1|34048.3|34058.1|34048.3|0
1650921740000|2022-04-25 21:22:20|34057.4|34047.6|34057.4|34047.6|34057.4|34047.6|34057.4|34047.6|0
1650921750000|2022-04-25 21:22:30|34058.1|34048.3|34058.1|34048.3|34058.1|34048.3|34058.1|34048.3|0
1650921760000|2022-04-25 21:22:40|34058.3|34048.5|34060|34050.2|34060|34050.2|34058.3|34048.5|0
1650921790000|2022-04-25 21:23:10|34061.5|34051.7|34061.5|34051.7|34061.5|34051.7|34061.5|34051.7|0
1650921810000|2022-04-25 21:23:30|34061.2|34051.4|34061.2|34051.4|34061.2|34051.4|34061.2|34051.4|0
1650921830000|2022-04-25 21:23:50|34061.4|34051.6|34061.4|34051.6|34061.4|34051.6|34061.4|34051.6|0
1650921840000|2022-04-25 21:24:00|34061.3|34051.5|34061.3|34051.5|34061.3|34051.5|34061.3|34051.5|0
1650921860000|2022-04-25 21:24:20|34061.9|34052.1|34061.6|34051.8|34061.9|34052.1|34061.3|34051.5|0
1650921870000|2022-04-25 21:24:30|34061.9|34052.1|34063.1|34053.3|34063.1|34053.3|34061.9|34052.1|0
1650921880000|2022-04-25 21:24:40|34063.3|34053.5|34063.3|34053.5|34063.3|34053.5|34063.3|34053.5|0
1650921890000|2022-04-25 21:24:50|34063.6|34053.8|34063.6|34053.8|34063.6|34053.8|34063.6|34053.8|0
1650921910000|2022-04-25 21:25:10|34063.5|34053.7|34063.5|34053.7|34063.5|34053.7|34063.5|34053.7|0
1650922020000|2022-04-25 21:27:00|34064.3|34054.5|34064.3|34054.5|34064.3|34054.5|34064.3|34054.5|0
1650922040000|2022-04-25 21:27:20|34064.2|34054.4|34064.2|34054.4|34064.2|34054.4|34064.2|34054.4|0
1650922050000|2022-04-25 21:27:30|34064.1|34054.3|34064.1|34054.3|34064.1|34054.3|34064.1|34054.3|0
1650922110000|2022-04-25 21:28:30|34064.6|34054.8|34064.6|34054.8|34064.6|34054.8|34064.6|34054.8|0
1650922120000|2022-04-25 21:28:40|34064.7|34054.9|34064.7|34054.9|34064.7|34054.9|34064.7|34054.9|0
1650922160000|2022-04-25 21:29:20|34065|34055.2|34065|34055.2|34065|34055.2|34065|34055.2|0
1650922220000|2022-04-25 21:30:20|34064.7|34054.9|34064.7|34054.9|34064.7|34054.9|34064.7|34054.9|0
1650922270000|2022-04-25 21:31:10|34061.8|34052|34061.8|34052|34061.8|34052|34061.8|34052|0
1650922290000|2022-04-25 21:31:30|34063.2|34053.4|34061.8|34052|34063.2|34053.4|34061.8|34052|0
1650922300000|2022-04-25 21:31:40|34061.3|34051.5|34061.3|34051.5|34061.3|34051.5|34061.3|34051.5|0
1650922310000|2022-04-25 21:31:50|34061|34051.2|34061|34051.2|34061|34051.2|34061|34051.2|0
1650922330000|2022-04-25 21:32:10|34060.9|34051.1|34061.3|34051.5|34061.3|34051.5|34060.9|34051.1|0
1650922340000|2022-04-25 21:32:20|34061.6|34051.8|34061.3|34051.5|34061.6|34051.8|34061.3|34051.5|0
1650922360000|2022-04-25 21:32:40|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|0
1650922370000|2022-04-25 21:32:50|34057.9|34048.1|34060|34050.2|34060|34050.2|34057.9|34048.1|0
1650922390000|2022-04-25 21:33:10|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|0
1650922400000|2022-04-25 21:33:20|34061.7|34051.9|34061.7|34051.9|34061.7|34051.9|34061.7|34051.9|0
1650922410000|2022-04-25 21:33:30|34060.5|34050.7|34060|34050.2|34060.5|34050.7|34060|34050.2|0
1650922420000|2022-04-25 21:33:40|34058.2|34048.4|34059.3|34049.5|34059.3|34049.5|34058.2|34048.4|0
1650922440000|2022-04-25 21:34:00|34059.4|34049.6|34059.4|34049.6|34059.4|34049.6|34059.4|34049.6|0
1650922490000|2022-04-25 21:34:50|34059.2|34049.4|34059.2|34049.4|34059.2|34049.4|34059.2|34049.4|0
1650922520000|2022-04-25 21:35:20|34059.1|34049.3|34059.1|34049.3|34059.1|34049.3|34059.1|34049.3|0
1650922530000|2022-04-25 21:35:30|34061.4|34051.6|34061.4|34051.6|34061.4|34051.6|34061.4|34051.6|0
1650922580000|2022-04-25 21:36:20|34061.2|34051.4|34060.9|34051.1|34061.2|34051.4|34060.9|34051.1|0
1650922600000|2022-04-25 21:36:40|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|0
1650922620000|2022-04-25 21:37:00|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|0
1650922660000|2022-04-25 21:37:40|34060.7|34050.9|34061.6|34051.8|34061.6|34051.8|34060.7|34050.9|0
1650922670000|2022-04-25 21:37:50|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|0
1650922690000|2022-04-25 21:38:10|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|0
1650922790000|2022-04-25 21:39:50|34060.1|34050.3|34060.1|34050.3|34060.1|34050.3|34060.1|34050.3|0
1650922860000|2022-04-25 21:41:00|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|0
1650922910000|2022-04-25 21:41:50|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|34058.6|34048.8|0
1650922930000|2022-04-25 21:42:10|34058.7|34048.9|34058.7|34048.9|34058.7|34048.9|34058.7|34048.9|0
1650922940000|2022-04-25 21:42:20|34060.4|34050.6|34060.2|34050.4|34060.4|34050.6|34060.2|34050.4|0
1650922950000|2022-04-25 21:42:30|34060.4|34050.6|34062.1|34052.3|34063|34053.2|34060.4|34050.6|0
1650922990000|2022-04-25 21:43:10|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|34061.6|34051.8|0
1650923010000|2022-04-25 21:43:30|34061.5|34051.7|34061.5|34051.7|34061.5|34051.7|34061.5|34051.7|0
1650923030000|2022-04-25 21:43:50|34061.9|34052.1|34061.9|34052.1|34061.9|34052.1|34061.9|34052.1|0
1650923040000|2022-04-25 21:44:00|34061.2|34051.4|34061.2|34051.4|34061.2|34051.4|34061.2|34051.4|0
1650923050000|2022-04-25 21:44:10|34060.9|34051.1|34060.2|34050.4|34060.9|34051.1|34059.9|34050.1|0
1650923080000|2022-04-25 21:44:40|34060.5|34050.7|34060.5|34050.7|34060.5|34050.7|34060.5|34050.7|0
1650923090000|2022-04-25 21:44:50|34060.2|34050.4|34060.5|34050.7|34060.5|34050.7|34060.2|34050.4|0
1650923100000|2022-04-25 21:45:00|34060.8|34051|34060.8|34051|34060.8|34051|34060.8|34051|0
1650923130000|2022-04-25 21:45:30|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|0
1650923220000|2022-04-25 21:47:00|34061.5|34051.7|34060.7|34050.9|34061.5|34051.7|34060.7|34050.9|0
1650923230000|2022-04-25 21:47:10|34060.1|34050.3|34060.1|34050.3|34060.1|34050.3|34060.1|34050.3|0
1650923260000|2022-04-25 21:47:40|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|34060.7|34050.9|0
1650923330000|2022-04-25 21:48:50|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|34060.6|34050.8|0
1650923370000|2022-04-25 21:49:30|34061.7|34051.9|34061.7|34051.9|34061.7|34051.9|34061.7|34051.9|0
1650923380000|2022-04-25 21:49:40|34060|34050.2|34060|34050.2|34060|34050.2|34060|34050.2|0
1650923400000|2022-04-25 21:50:00|34060.1|34050.3|34059.9|34050.1|34060.1|34050.3|34059.9|34050.1|0
1650923410000|2022-04-25 21:50:10|34059.8|34050|34059.8|34050|34059.8|34050|34059.8|34050|0
1650923420000|2022-04-25 21:50:20|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|0
1650923460000|2022-04-25 21:51:00|34060.5|34050.7|34060.5|34050.7|34060.5|34050.7|34060.5|34050.7|0
1650923560000|2022-04-25 21:52:40|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|34060.4|34050.6|0
1650923570000|2022-04-25 21:52:50|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|0
1650923590000|2022-04-25 21:53:10|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|0
1650923640000|2022-04-25 21:54:00|34060|34050.2|34060|34050.2|34060|34050.2|34060|34050.2|0
1650923650000|2022-04-25 21:54:10|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|34059.9|34050.1|0
1650923730000|2022-04-25 21:55:30|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|34060.2|34050.4|0
1650923780000|2022-04-25 21:56:20|34060|34050.2|34060|34050.2|34060|34050.2|34060|34050.2|0
1650923810000|2022-04-25 21:56:50|34061.9|34052.1|34061.9|34052.1|34061.9|34052.1|34061.9|34052.1|0
1650923850000|2022-04-25 21:57:30|34062.2|34052.4|34062.2|34052.4|34062.2|34052.4|34062.2|34052.4|0
1650923870000|2022-04-25 21:57:50|34062.5|34052.7|34062.5|34052.7|34062.5|34052.7|34062.5|34052.7|0
1650923910000|2022-04-25 21:58:30|34062.2|34052.4|34062.2|34052.4|34062.2|34052.4|34062.2|34052.4|0
1650923940000|2022-04-25 21:59:00|34060.8|34051|34060.8|34051|34060.8|34051|34060.8|34051|0
1650923950000|2022-04-25 21:59:10|34062.2|34052.4|34062.3|34052.5|34062.3|34052.5|34062.2|34052.4|0
1650923960000|2022-04-25 21:59:20|34062.6|34052.8|34062.6|34052.8|34062.6|34052.8|34062.6|34052.8|0
1650923970000|2022-04-25 21:59:30|34062.3|34052.5|34059.4|34049.6|34062.3|34052.5|34059.4|34049.6|0
1650923980000|2022-04-25 21:59:40|34060.8|34051|34060.6|34050.8|34062.3|34052.5|34060.6|34050.8|0
1650923990000|2022-04-25 21:59:50|34062.3|34052.5|34058.7|34048.9|34062.3|34052.5|34058.7|34048.9|0
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|34055.9|34051.1|34061.9|34057.1|34054.9|34050.1|63
1650924010000|2022-04-25 22:00:10|34054.4|34049.6|34037.9|34033.1|34054.9|34050.1|34037.9|34033.1|78
1650924020000|2022-04-25 22:00:20|34038.4|34033.6|34037.4|34032.6|34039.9|34035.1|34031.9|34027.1|19
1650924030000|2022-04-25 22:00:30|34037.9|34033.1|34041.9|34037.1|34046.4|34041.6|34036.4|34031.6|39
1650924040000|2022-04-25 22:00:40|34041.4|34036.6|34042.4|34037.6|34042.4|34037.6|34039.9|34035.1|7
1650924050000|2022-04-25 22:00:50|34040.9|34036.1|34040.9|34036.1|34042.4|34037.6|34040.9|34036.1|4
1650924060000|2022-04-25 22:01:00|34041.4|34036.6|34038.9|34034.1|34044.9|34040.1|34035.9|34031.1|41
1650924070000|2022-04-25 22:01:10|34039.9|34035.1|34037.9|34033.1|34040.4|34035.6|34037.9|34033.1|34
1650924080000|2022-04-25 22:01:20|34037.4|34032.6|34036.9|34032.1|34037.4|34032.6|34035.4|34030.6|6
1650924090000|2022-04-25 22:01:30|34037.9|34033.1|34037.9|34033.1|34038.9|34034.1|34037.4|34032.6|10
1650924100000|2022-04-25 22:01:40|34038.4|34033.6|34037.9|34033.1|34038.4|34033.6|34037.4|34032.6|15
1650924110000|2022-04-25 22:01:50|34038.4|34033.6|34034.9|34030.1|34038.4|34033.6|34032.4|34027.6|19
1650924120000|2022-04-25 22:02:00|34035.4|34030.6|34035.4|34030.6|34039.4|34034.6|34033.9|34029.1|63
1650924130000|2022-04-25 22:02:10|34034.4|34029.6|34034.9|34030.1|34035.4|34030.6|34033.4|34028.6|9
1650924140000|2022-04-25 22:02:20|34035.4|34030.6|34034.9|34030.1|34036.9|34032.1|34033.9|34029.1|18
1650924150000|2022-04-25 22:02:30|||||||||1
1650924160000|2022-04-25 22:02:40|34034.4|34029.6|34034.9|34030.1|34034.9|34030.1|34034.4|34029.6|0
1650924170000|2022-04-25 22:02:50|34035.4|34030.6|34034.9|34030.1|34035.9|34031.1|34032.9|34028.1|12
1650924180000|2022-04-25 22:03:00|34035.9|34031.1|34036.4|34031.6|34036.4|34031.6|34035.9|34031.1|1
1650924190000|2022-04-25 22:03:10|34036.9|34032.1|34036.9|34032.1|34036.9|34032.1|34035.4|34030.6|7
1650924200000|2022-04-25 22:03:20|34035.4|34030.6|34036.4|34031.6|34036.4|34031.6|34035.4|34030.6|5
1650924210000|2022-04-25 22:03:30|34036.9|34032.1|34033.4|34028.6|34037.4|34032.6|34033.4|34028.6|25
1650924220000|2022-04-25 22:03:40|34031.9|34027.1|34032.4|34027.6|34036.4|34031.6|34031.9|34027.1|18
1650924230000|2022-04-25 22:03:50|34035.4|34030.6|34036.4|34031.6|34036.4|34031.6|34035.4|34030.6|7
1650924240000|2022-04-25 22:04:00|34036.9|34032.1|34033.9|34029.1|34036.9|34032.1|34033.9|34029.1|15
1650924250000|2022-04-25 22:04:10|34034.4|34029.6|34035.4|34030.6|34035.4|34030.6|34034.4|34029.6|1
1650924260000|2022-04-25 22:04:20|34034.9|34030.1|34034.9|34030.1|34035.4|34030.6|34034.4|34029.6|3
1650924270000|2022-04-25 22:04:30|34034.4|34029.6|34034.4|34029.6|34034.9|34030.1|34033.4|34028.6|5
1650924280000|2022-04-25 22:04:40|34035.4|34030.6|34031.9|34027.1|34035.4|34030.6|34031.9|34027.1|49
1650924290000|2022-04-25 22:04:50|34032.4|34027.6|34029.9|34025.1|34032.9|34028.1|34028.9|34024.1|23
1650924300000|2022-04-25 22:05:00|34030.9|34026.1|34029.9|34025.1|34030.9|34026.1|34029.9|34025.1|3
1650924310000|2022-04-25 22:05:10|34029.4|34024.6|34028.9|34024.1|34029.9|34025.1|34028.9|34024.1|11
1650924320000|2022-04-25 22:05:20|34029.4|34024.6|34033.4|34028.6|34033.4|34028.6|34029.4|34024.6|6
1650924330000|2022-04-25 22:05:30|34034.4|34029.6|34036.4|34031.6|34036.4|34031.6|34034.4|34029.6|3
1650924340000|2022-04-25 22:05:40|34035.9|34031.1|34037.9|34033.1|34037.9|34033.1|34035.4|34030.6|3
1650924350000|2022-04-25 22:05:50|34037.4|34032.6|34038.4|34033.6|34038.4|34033.6|34037.4|34032.6|1
1650924360000|2022-04-25 22:06:00|34039.9|34035.1|34038.4|34033.6|34039.9|34035.1|34038.4|34033.6|7
1650924370000|2022-04-25 22:06:10|34038.9|34034.1|34037.4|34032.6|34038.9|34034.1|34037.4|34032.6|2
1650924380000|2022-04-25 22:06:20|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|1
1650924390000|2022-04-25 22:06:30|34038.4|34033.6|34037.9|34033.1|34039.9|34035.1|34037.9|34033.1|6
1650924400000|2022-04-25 22:06:40|34038.9|34034.1|34038.9|34034.1|34038.9|34034.1|34038.9|34034.1|1
1650924410000|2022-04-25 22:06:50|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|2
1650924420000|2022-04-25 22:07:00|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650924430000|2022-04-25 22:07:10|34038.4|34033.6|34039.4|34034.6|34039.4|34034.6|34038.4|34033.6|3
1650924440000|2022-04-25 22:07:20|34039.9|34035.1|34040.9|34036.1|34040.9|34036.1|34039.9|34035.1|2
1650924460000|2022-04-25 22:07:40|34039.4|34034.6|34038.9|34034.1|34039.4|34034.6|34038.9|34034.1|5
1650924470000|2022-04-25 22:07:50|34039.4|34034.6|34038.4|34033.6|34040.4|34035.6|34038.4|34033.6|6
1650924480000|2022-04-25 22:08:00|34038.9|34034.1|34040.4|34035.6|34040.4|34035.6|34038.9|34034.1|1
1650924490000|2022-04-25 22:08:10|34040.9|34036.1|34040.9|34036.1|34040.9|34036.1|34040.9|34036.1|0
1650924500000|2022-04-25 22:08:20|34041.4|34036.6|34036.9|34032.1|34041.4|34036.6|34036.9|34032.1|24
1650924510000|2022-04-25 22:08:30|34035.9|34031.1|34035.9|34031.1|34036.4|34031.6|34034.9|34030.1|4
1650924520000|2022-04-25 22:08:40|34035.4|34030.6|34033.9|34029.1|34035.9|34031.1|34033.9|34029.1|0
1650924530000|2022-04-25 22:08:50|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|0
1650924540000|2022-04-25 22:09:00|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|1
1650924550000|2022-04-25 22:09:10|34033.9|34029.1|34034.9|34030.1|34035.4|34030.6|34033.9|34029.1|8
1650924560000|2022-04-25 22:09:20|34035.4|34030.6|34034.4|34029.6|34035.4|34030.6|34032.9|34028.1|4
1650924580000|2022-04-25 22:09:40|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|0
1650924590000|2022-04-25 22:09:50|34035.4|34030.6|34035.4|34030.6|34035.9|34031.1|34035.4|34030.6|3
1650924600000|2022-04-25 22:10:00|34035.9|34031.1|34036.4|34031.6|34036.4|34031.6|34035.9|34031.1|0
1650924610000|2022-04-25 22:10:10|34035.9|34031.1|34034.9|34030.1|34035.9|34031.1|34034.9|34030.1|3
1650924620000|2022-04-25 22:10:20|34034.4|34029.6|34037.4|34032.6|34037.9|34033.1|34034.4|34029.6|30
1650924630000|2022-04-25 22:10:30|34036.9|34032.1|34036.4|34031.6|34036.9|34032.1|34035.9|34031.1|4
1650924640000|2022-04-25 22:10:40|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|0
1650924650000|2022-04-25 22:10:50|34036.4|34031.6|34035.9|34031.1|34036.4|34031.6|34035.9|34031.1|0
1650924660000|2022-04-25 22:11:00|34036.4|34031.6|34033.9|34029.1|34036.9|34032.1|34033.9|34029.1|6
1650924670000|2022-04-25 22:11:10|34034.4|34029.6|34033.9|34029.1|34034.4|34029.6|34033.9|34029.1|0
1650924680000|2022-04-25 22:11:20|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|4
1650924690000|2022-04-25 22:11:30|34033.9|34029.1|34036.4|34031.6|34036.4|34031.6|34033.9|34029.1|3
1650924700000|2022-04-25 22:11:40|34035.9|34031.1|34035.9|34031.1|34037.4|34032.6|34034.9|34030.1|14
1650924710000|2022-04-25 22:11:50|34037.4|34032.6|34039.9|34035.1|34039.9|34035.1|34036.9|34032.1|2
1650924720000|2022-04-25 22:12:00|34039.4|34034.6|34040.4|34035.6|34040.4|34035.6|34039.4|34034.6|2
1650924730000|2022-04-25 22:12:10|34040.9|34036.1|34042.9|34038.1|34042.9|34038.1|34040.9|34036.1|4
1650924740000|2022-04-25 22:12:20|34042.4|34037.6|34043.9|34039.1|34043.9|34039.1|34042.4|34037.6|4
1650924760000|2022-04-25 22:12:40|34044.4|34039.6|34044.9|34040.1|34044.9|34040.1|34044.4|34039.6|0
1650924770000|2022-04-25 22:12:50|34045.4|34040.6|34045.9|34041.1|34045.9|34041.1|34045.4|34040.6|3
1650924780000|2022-04-25 22:13:00|34042.4|34037.6|34043.4|34038.6|34043.4|34038.6|34042.4|34037.6|10
1650924790000|2022-04-25 22:13:10|34043.9|34039.1|34043.4|34038.6|34044.4|34039.6|34043.4|34038.6|0
1650924810000|2022-04-25 22:13:30|34042.4|34037.6|34042.4|34037.6|34042.9|34038.1|34041.9|34037.1|2
1650924820000|2022-04-25 22:13:40|34043.4|34038.6|34042.4|34037.6|34043.4|34038.6|34042.4|34037.6|3
1650924830000|2022-04-25 22:13:50|34041.9|34037.1|34040.9|34036.1|34041.9|34037.1|34039.9|34035.1|5
1650924840000|2022-04-25 22:14:00|34040.4|34035.6|34038.9|34034.1|34040.4|34035.6|34038.4|34033.6|6
1650924850000|2022-04-25 22:14:10|34036.4|34031.6|34034.9|34030.1|34036.4|34031.6|34034.9|34030.1|10
1650924860000|2022-04-25 22:14:20|34035.4|34030.6|34033.9|34029.1|34035.4|34030.6|34033.4|34028.6|8
1650924870000|2022-04-25 22:14:30|34033.4|34028.6|34031.9|34027.1|34033.4|34028.6|34031.9|34027.1|2
1650924890000|2022-04-25 22:14:50|34031.4|34026.6|34032.9|34028.1|34033.4|34028.6|34031.4|34026.6|5
1650924900000|2022-04-25 22:15:00|34033.4|34028.6|34035.4|34030.6|34035.9|34031.1|34033.4|34028.6|3
1650924910000|2022-04-25 22:15:10|34035.9|34031.1|34035.4|34030.6|34035.9|34031.1|34035.4|34030.6|0
1650924920000|2022-04-25 22:15:20|34034.9|34030.1|34033.4|34028.6|34036.9|34032.1|34032.9|34028.1|33
1650924930000|2022-04-25 22:15:30|34032.9|34028.1|34032.4|34027.6|34032.9|34028.1|34032.4|34027.6|5
1650924940000|2022-04-25 22:15:40|34031.4|34026.6|34029.9|34025.1|34031.4|34026.6|34029.9|34025.1|3
1650924950000|2022-04-25 22:15:50|34029.4|34024.6|34028.9|34024.1|34029.4|34024.6|34028.9|34024.1|1
1650924960000|2022-04-25 22:16:00|34029.4|34024.6|34028.9|34024.1|34029.4|34024.6|34028.9|34024.1|2
1650924970000|2022-04-25 22:16:10|34027.9|34023.1|34027.9|34023.1|34027.9|34023.1|34027.9|34023.1|1
1650924980000|2022-04-25 22:16:20|34028.4|34023.6|34028.4|34023.6|34028.4|34023.6|34028.4|34023.6|4
1650924990000|2022-04-25 22:16:30|34028.9|34024.1|34032.4|34027.6|34032.4|34027.6|34028.9|34024.1|5
1650925000000|2022-04-25 22:16:40|||||||||2
1650925010000|2022-04-25 22:16:50|34031.4|34026.6|34029.9|34025.1|34031.4|34026.6|34029.9|34025.1|6
1650925020000|2022-04-25 22:17:00|34029.4|34024.6|34029.9|34025.1|34029.9|34025.1|34029.4|34024.6|1
1650925030000|2022-04-25 22:17:10|34030.9|34026.1|34030.9|34026.1|34031.4|34026.6|34030.9|34026.1|3
1650925040000|2022-04-25 22:17:20|34030.4|34025.6|34030.9|34026.1|34030.9|34026.1|34029.4|34024.6|7
1650925050000|2022-04-25 22:17:30|34029.9|34025.1|34029.4|34024.6|34030.9|34026.1|34029.4|34024.6|6
1650925060000|2022-04-25 22:17:40|34030.4|34025.6|34030.9|34026.1|34030.9|34026.1|34030.4|34025.6|5
1650925070000|2022-04-25 22:17:50|34030.4|34025.6|34029.4|34024.6|34030.4|34025.6|34028.9|34024.1|4
1650925080000|2022-04-25 22:18:00|34028.9|34024.1|34028.9|34024.1|34028.9|34024.1|34028.9|34024.1|0
1650925090000|2022-04-25 22:18:10|34028.4|34023.6|34028.4|34023.6|34028.4|34023.6|34028.4|34023.6|2
1650925100000|2022-04-25 22:18:20|34027.9|34023.1|34026.9|34022.1|34027.9|34023.1|34026.9|34022.1|4
1650925110000|2022-04-25 22:18:30|34026.4|34021.6|34024.9|34020.1|34026.4|34021.6|34022.9|34018.1|13
1650925120000|2022-04-25 22:18:40|34024.4|34019.6|34023.9|34019.1|34024.4|34019.6|34023.4|34018.6|1
1650925130000|2022-04-25 22:18:50|34023.4|34018.6|34023.4|34018.6|34023.9|34019.1|34023.4|34018.6|1
1650925140000|2022-04-25 22:19:00|34023.9|34019.1|34022.9|34018.1|34024.9|34020.1|34022.9|34018.1|4
1650925150000|2022-04-25 22:19:10|34023.9|34019.1|34024.9|34020.1|34024.9|34020.1|34022.9|34018.1|1
1650925160000|2022-04-25 22:19:20|34025.4|34020.6|34026.4|34021.6|34027.4|34022.6|34025.4|34020.6|0
1650925170000|2022-04-25 22:19:30|34026.9|34022.1|34027.4|34022.6|34028.4|34023.6|34026.9|34022.1|2
1650925180000|2022-04-25 22:19:40|34026.9|34022.1|34024.9|34020.1|34026.9|34022.1|34024.9|34020.1|2
1650925190000|2022-04-25 22:19:50|34025.4|34020.6|34025.9|34021.1|34026.9|34022.1|34025.4|34020.6|2
1650925200000|2022-04-25 22:20:00|34026.4|34021.6|34026.9|34022.1|34027.4|34022.6|34026.4|34021.6|0
1650925220000|2022-04-25 22:20:20|34027.4|34022.6|34025.9|34021.1|34028.4|34023.6|34025.9|34021.1|2
1650925230000|2022-04-25 22:20:30|34025.4|34020.6|34025.4|34020.6|34025.4|34020.6|34025.4|34020.6|0
1650925240000|2022-04-25 22:20:40|34024.9|34020.1|34025.4|34020.6|34025.4|34020.6|34024.9|34020.1|0
1650925250000|2022-04-25 22:20:50|34024.9|34020.1|34023.4|34018.6|34024.9|34020.1|34023.4|34018.6|5
1650925260000|2022-04-25 22:21:00|34023.9|34019.1|34023.9|34019.1|34023.9|34019.1|34023.9|34019.1|0
1650925270000|2022-04-25 22:21:10|34024.4|34019.6|34024.9|34020.1|34024.9|34020.1|34023.9|34019.1|5
1650925280000|2022-04-25 22:21:20|34024.4|34019.6|34024.4|34019.6|34024.9|34020.1|34024.4|34019.6|0
1650925290000|2022-04-25 22:21:30|34023.9|34019.1|34023.9|34019.1|34023.9|34019.1|34023.9|34019.1|2
1650925300000|2022-04-25 22:21:40|34024.4|34019.6|34023.4|34018.6|34024.4|34019.6|34023.4|34018.6|1
1650925310000|2022-04-25 22:21:50|34023.9|34019.1|34024.9|34020.1|34024.9|34020.1|34023.9|34019.1|2
1650925320000|2022-04-25 22:22:00|34025.9|34021.1|34026.9|34022.1|34026.9|34022.1|34025.9|34021.1|7
1650925330000|2022-04-25 22:22:10|34027.4|34022.6|34027.4|34022.6|34028.9|34024.1|34026.9|34022.1|6
1650925340000|2022-04-25 22:22:20|34026.9|34022.1|34026.9|34022.1|34026.9|34022.1|34026.9|34022.1|1
1650925350000|2022-04-25 22:22:30|34027.4|34022.6|34025.4|34020.6|34027.4|34022.6|34025.4|34020.6|3
1650925370000|2022-04-25 22:22:50|34025.9|34021.1|34027.4|34022.6|34027.4|34022.6|34025.9|34021.1|0
1650925380000|2022-04-25 22:23:00|34027.9|34023.1|34026.9|34022.1|34027.9|34023.1|34026.9|34022.1|1
1650925400000|2022-04-25 22:23:20|34025.9|34021.1|34025.9|34021.1|34025.9|34021.1|34025.9|34021.1|0
1650925410000|2022-04-25 22:23:30|34025.4|34020.6|34027.9|34023.1|34027.9|34023.1|34025.4|34020.6|0
1650925420000|2022-04-25 22:23:40|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.9|34022.1|3
1650925430000|2022-04-25 22:23:50|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.9|34022.1|1
1650925440000|2022-04-25 22:24:00|34026.4|34021.6|34026.9|34022.1|34027.4|34022.6|34025.9|34021.1|1
1650925450000|2022-04-25 22:24:10|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.9|34022.1|0
1650925460000|2022-04-25 22:24:20|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.9|34022.1|0
1650925470000|2022-04-25 22:24:30|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.9|34022.1|0
1650925480000|2022-04-25 22:24:40|34027.4|34022.6|34030.9|34026.1|34031.9|34027.1|34027.4|34022.6|8
1650925490000|2022-04-25 22:24:50|34030.4|34025.6|34029.4|34024.6|34030.9|34026.1|34028.9|34024.1|3
1650925500000|2022-04-25 22:25:00|34028.9|34024.1|34026.9|34022.1|34028.9|34024.1|34026.9|34022.1|5
1650925510000|2022-04-25 22:25:10|34028.4|34023.6|34029.9|34025.1|34029.9|34025.1|34028.4|34023.6|2
1650925520000|2022-04-25 22:25:20|34030.9|34026.1|34031.9|34027.1|34033.4|34028.6|34030.9|34026.1|5
1650925530000|2022-04-25 22:25:30|34032.4|34027.6|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|1
1650925540000|2022-04-25 22:25:40|34033.4|34028.6|34033.9|34029.1|34034.4|34029.6|34033.4|34028.6|1
1650925550000|2022-04-25 22:25:50|34032.9|34028.1|34032.9|34028.1|34033.4|34028.6|34032.9|34028.1|2
1650925560000|2022-04-25 22:26:00|34033.4|34028.6|34033.9|34029.1|34034.4|34029.6|34032.9|34028.1|2
1650925570000|2022-04-25 22:26:10|34033.4|34028.6|34032.4|34027.6|34033.4|34028.6|34031.9|34027.1|1
1650925580000|2022-04-25 22:26:20|34032.9|34028.1|34033.4|34028.6|34033.4|34028.6|34032.9|34028.1|0
1650925590000|2022-04-25 22:26:30|34032.9|34028.1|34031.9|34027.1|34032.9|34028.1|34031.9|34027.1|1
1650925600000|2022-04-25 22:26:40|34032.4|34027.6|34031.9|34027.1|34032.4|34027.6|34031.9|34027.1|1
1650925610000|2022-04-25 22:26:50|34031.4|34026.6|34030.9|34026.1|34031.4|34026.6|34030.9|34026.1|0
1650925620000|2022-04-25 22:27:00|34031.4|34026.6|34032.9|34028.1|34032.9|34028.1|34031.4|34026.6|2
1650925630000|2022-04-25 22:27:10|34033.4|34028.6|34032.9|34028.1|34033.4|34028.6|34032.9|34028.1|0
1650925640000|2022-04-25 22:27:20|||||||||1
1650925650000|2022-04-25 22:27:30|34033.4|34028.6|34033.9|34029.1|34033.9|34029.1|34033.4|34028.6|1
1650925660000|2022-04-25 22:27:40|34034.4|34029.6|34034.9|34030.1|34034.9|34030.1|34034.4|34029.6|3
1650925670000|2022-04-25 22:27:50|34035.4|34030.6|34035.9|34031.1|34035.9|34031.1|34034.9|34030.1|2
1650925680000|2022-04-25 22:28:00|34035.4|34030.6|34034.9|34030.1|34035.4|34030.6|34034.9|34030.1|3
1650925690000|2022-04-25 22:28:10|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|0
1650925700000|2022-04-25 22:28:20|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|0
1650925710000|2022-04-25 22:28:30|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|0
1650925720000|2022-04-25 22:28:40|34035.9|34031.1|34036.9|34032.1|34036.9|34032.1|34035.4|34030.6|1
1650925730000|2022-04-25 22:28:50|34036.4|34031.6|34036.4|34031.6|34036.4|34031.6|34036.4|34031.6|0
1650925740000|2022-04-25 22:29:00|34036.9|34032.1|34037.9|34033.1|34038.4|34033.6|34036.9|34032.1|0
1650925750000|2022-04-25 22:29:10|34038.4|34033.6|34037.9|34033.1|34038.9|34034.1|34037.9|34033.1|1
1650925760000|2022-04-25 22:29:20|34036.9|34032.1|34035.4|34030.6|34036.9|34032.1|34035.4|34030.6|8
1650925770000|2022-04-25 22:29:30|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|0
1650925780000|2022-04-25 22:29:40|34035.4|34030.6|34035.9|34031.1|34035.9|34031.1|34035.4|34030.6|0
1650925790000|2022-04-25 22:29:50|34035.4|34030.6|34036.4|34031.6|34036.4|34031.6|34035.4|34030.6|0
1650925800000|2022-04-25 22:30:00|34035.9|34031.1|34032.4|34027.6|34035.9|34031.1|34030.9|34026.1|11
1650925810000|2022-04-25 22:30:10|34031.9|34027.1|34029.4|34024.6|34031.9|34027.1|34029.4|34024.6|7
1650925820000|2022-04-25 22:30:20|34029.9|34025.1|34030.9|34026.1|34030.9|34026.1|34029.9|34025.1|4
1650925830000|2022-04-25 22:30:30|34031.4|34026.6|34029.9|34025.1|34031.4|34026.6|34029.4|34024.6|4
1650925840000|2022-04-25 22:30:40|34029.4|34024.6|34027.9|34023.1|34029.9|34025.1|34027.9|34023.1|2
1650925850000|2022-04-25 22:30:50|34027.4|34022.6|34026.9|34022.1|34027.4|34022.6|34026.4|34021.6|5
1650925860000|2022-04-25 22:31:00|34027.4|34022.6|34026.9|34022.1|34027.9|34023.1|34026.4|34021.6|5
1650925870000|2022-04-25 22:31:10|34027.9|34023.1|34028.4|34023.6|34028.9|34024.1|34027.4|34022.6|2
1650925880000|2022-04-25 22:31:20|34028.9|34024.1|34027.9|34023.1|34028.9|34024.1|34027.9|34023.1|5
1650925890000|2022-04-25 22:31:30|34028.4|34023.6|34029.4|34024.6|34029.4|34024.6|34028.4|34023.6|1
1650925900000|2022-04-25 22:31:40|34029.9|34025.1|34034.4|34029.6|34035.4|34030.6|34029.9|34025.1|8
1650925910000|2022-04-25 22:31:50|34034.9|34030.1|34037.4|34032.6|34037.4|34032.6|34034.9|34030.1|4
1650925920000|2022-04-25 22:32:00|34036.9|34032.1|34034.4|34029.6|34038.4|34033.6|34034.4|34029.6|25
1650925930000|2022-04-25 22:32:10|34034.9|34030.1|34035.9|34031.1|34035.9|34031.1|34034.9|34030.1|0
1650925940000|2022-04-25 22:32:20|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|0
1650925960000|2022-04-25 22:32:40|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|3
1650925970000|2022-04-25 22:32:50|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|1
1650925980000|2022-04-25 22:33:00|34035.9|34031.1|34033.9|34029.1|34036.4|34031.6|34033.9|34029.1|6
1650925990000|2022-04-25 22:33:10|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|1
1650926000000|2022-04-25 22:33:20|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|34035.4|34030.6|1
1650926010000|2022-04-25 22:33:30|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|1
1650926030000|2022-04-25 22:33:50|34036.4|34031.6|34036.9|34032.1|34036.9|34032.1|34036.4|34031.6|4
1650926040000|2022-04-25 22:34:00|34037.4|34032.6|34038.9|34034.1|34038.9|34034.1|34037.4|34032.6|4
1650926050000|2022-04-25 22:34:10|34039.9|34035.1|34037.9|34033.1|34039.9|34035.1|34037.9|34033.1|9
1650926060000|2022-04-25 22:34:20|34038.9|34034.1|34038.9|34034.1|34039.4|34034.6|34038.9|34034.1|1
1650926070000|2022-04-25 22:34:30|34039.9|34035.1|34039.9|34035.1|34039.9|34035.1|34039.9|34035.1|2
1650926080000|2022-04-25 22:34:40|34040.4|34035.6|34041.4|34036.6|34042.4|34037.6|34040.4|34035.6|9
1650926090000|2022-04-25 22:34:50|34040.9|34036.1|34041.9|34037.1|34042.9|34038.1|34040.9|34036.1|6
1650926100000|2022-04-25 22:35:00|34041.4|34036.6|34034.9|34030.1|34041.9|34037.1|34034.9|34030.1|8
1650926110000|2022-04-25 22:35:10|34035.4|34030.6|34035.9|34031.1|34035.9|34031.1|34034.9|34030.1|1
1650926120000|2022-04-25 22:35:20|34036.4|34031.6|34034.9|34030.1|34036.9|34032.1|34034.9|34030.1|2
1650926130000|2022-04-25 22:35:30|34034.4|34029.6|34033.9|34029.1|34034.4|34029.6|34032.9|34028.1|0
1650926140000|2022-04-25 22:35:40|34034.4|34029.6|34036.9|34032.1|34037.4|34032.6|34034.4|34029.6|3
1650926150000|2022-04-25 22:35:50|34036.4|34031.6|34036.4|34031.6|34036.4|34031.6|34036.4|34031.6|2
1650926160000|2022-04-25 22:36:00|34036.9|34032.1|34033.4|34028.6|34036.9|34032.1|34033.4|34028.6|6
1650926170000|2022-04-25 22:36:10|34033.9|34029.1|34035.4|34030.6|34035.4|34030.6|34033.9|34029.1|3
1650926180000|2022-04-25 22:36:20|34034.9|34030.1|34033.9|34029.1|34034.9|34030.1|34032.9|34028.1|1
1650926190000|2022-04-25 22:36:30|34034.4|34029.6|34034.9|34030.1|34034.9|34030.1|34034.4|34029.6|0
1650926200000|2022-04-25 22:36:40|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34033.9|34029.1|0
1650926210000|2022-04-25 22:36:50|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|34034.9|34030.1|0
1650926220000|2022-04-25 22:37:00|34035.4|34030.6|34036.9|34032.1|34037.4|34032.6|34035.4|34030.6|3
1650926230000|2022-04-25 22:37:10|34036.4|34031.6|34035.4|34030.6|34036.9|34032.1|34035.4|34030.6|3
1650926240000|2022-04-25 22:37:20|34035.9|34031.1|34036.9|34032.1|34037.4|34032.6|34035.9|34031.1|1
1650926250000|2022-04-25 22:37:30|34037.4|34032.6|34032.9|34028.1|34037.4|34032.6|34032.9|34028.1|5
1650926260000|2022-04-25 22:37:40|34033.9|34029.1|34033.9|34029.1|34033.9|34029.1|34033.9|34029.1|2
1650926270000|2022-04-25 22:37:50|34034.4|34029.6|34033.9|34029.1|34034.9|34030.1|34033.9|34029.1|3
1650926280000|2022-04-25 22:38:00|34033.4|34028.6|34034.9|34030.1|34034.9|34030.1|34033.4|34028.6|3
1650926310000|2022-04-25 22:38:30|||||||||1
1650926320000|2022-04-25 22:38:40|34035.4|34030.6|34036.9|34032.1|34036.9|34032.1|34034.9|34030.1|5
1650926330000|2022-04-25 22:38:50|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34036.9|34032.1|1
1650926340000|2022-04-25 22:39:00|34037.4|34032.6|34037.4|34032.6|34037.4|34032.6|34037.4|34032.6|3
1650926350000|2022-04-25 22:39:10|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|0
1650926360000|2022-04-25 22:39:20|34037.4|34032.6|34036.9|34032.1|34037.4|34032.6|34036.9|34032.1|0
1650926370000|2022-04-25 22:39:30|34037.4|34032.6|34038.9|34034.1|34038.9|34034.1|34037.4|34032.6|2
1650926380000|2022-04-25 22:39:40|34038.4|34033.6|34038.4|34033.6|34038.4|34033.6|34038.4|34033.6|0
1650926400000|2022-04-25 22:40:00|34038.9|34034.1|34035.9|34031.1|34038.9|34034.1|34035.9|34031.1|2
1650926410000|2022-04-25 22:40:10|34035.4|34030.6|34035.9|34031.1|34035.9|34031.1|34035.4|34030.6|0
1650926420000|2022-04-25 22:40:20|34036.4|34031.6|34036.9|34032.1|34036.9|34032.1|34036.4|34031.6|1
1650926430000|2022-04-25 22:40:30|34037.4|34032.6|34034.9|34030.1|34037.9|34033.1|34034.9|34030.1|2
1650926440000|2022-04-25 22:40:40|||||||||1
1650926450000|2022-04-25 22:40:50|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34033.4|34028.6|0
1650926460000|2022-04-25 22:41:00|34033.4|34028.6|34034.9|34030.1|34034.9|34030.1|34033.4|34028.6|5
1650926480000|2022-04-25 22:41:20|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|3
1650926490000|2022-04-25 22:41:30|34034.9|34030.1|34031.9|34027.1|34034.9|34030.1|34031.9|34027.1|3
1650926500000|2022-04-25 22:41:40|34031.4|34026.6|34030.9|34026.1|34031.4|34026.6|34030.9|34026.1|2
1650926510000|2022-04-25 22:41:50|34030.4|34025.6|34027.9|34023.1|34030.4|34025.6|34027.9|34023.1|0
1650926520000|2022-04-25 22:42:00|34027.4|34022.6|34027.9|34023.1|34027.9|34023.1|34025.9|34021.1|7
1650926530000|2022-04-25 22:42:10|||||||||2
1650926540000|2022-04-25 22:42:20|34027.4|34022.6|34026.9|34022.1|34027.9|34023.1|34026.9|34022.1|2
1650926550000|2022-04-25 22:42:30|34025.9|34021.1|34027.9|34023.1|34028.9|34024.1|34025.9|34021.1|3
1650926560000|2022-04-25 22:42:40|34027.4|34022.6|34027.4|34022.6|34027.4|34022.6|34027.4|34022.6|0
1650926570000|2022-04-25 22:42:50|34026.9|34022.1|34025.9|34021.1|34026.9|34022.1|34025.9|34021.1|1
1650926580000|2022-04-25 22:43:00|34026.4|34021.6|34026.9|34022.1|34028.9|34024.1|34026.4|34021.6|6
1650926590000|2022-04-25 22:43:10|34026.4|34021.6|34026.4|34021.6|34026.4|34021.6|34026.4|34021.6|2
1650926600000|2022-04-25 22:43:20|34026.9|34022.1|34026.9|34022.1|34026.9|34022.1|34026.9|34022.1|0
1650926610000|2022-04-25 22:43:30|34026.4|34021.6|34025.4|34020.6|34026.4|34021.6|34025.4|34020.6|1
1650926620000|2022-04-25 22:43:40|34025.9|34021.1|34025.9|34021.1|34025.9|34021.1|34025.9|34021.1|0
1650926630000|2022-04-25 22:43:50|34025.4|34020.6|34024.4|34019.6|34025.4|34020.6|34024.4|34019.6|4
1650926640000|2022-04-25 22:44:00|34023.9|34019.1|34025.9|34021.1|34026.4|34021.6|34023.9|34019.1|2
1650926650000|2022-04-25 22:44:10|34027.9|34023.1|34028.4|34023.6|34028.4|34023.6|34027.9|34023.1|2
1650926660000|2022-04-25 22:44:20|34028.9|34024.1|34027.9|34023.1|34028.9|34024.1|34027.9|34023.1|3
1650926680000|2022-04-25 22:44:40|34026.9|34022.1|34025.9|34021.1|34026.9|34022.1|34025.9|34021.1|4
1650926690000|2022-04-25 22:44:50|34025.4|34020.6|34027.9|34023.1|34027.9|34023.1|34025.4|34020.6|3
1650926700000|2022-04-25 22:45:00|34027.4|34022.6|34027.9|34023.1|34027.9|34023.1|34027.4|34022.6|3
1650926730000|2022-04-25 22:45:30|34026.9|34022.1|34027.4|34022.6|34027.9|34023.1|34026.9|34022.1|3
1650926740000|2022-04-25 22:45:40|34026.9|34022.1|34025.9|34021.1|34027.4|34022.6|34025.9|34021.1|1
1650926750000|2022-04-25 22:45:50|34025.4|34020.6|34025.9|34021.1|34025.9|34021.1|34025.4|34020.6|0
1650926760000|2022-04-25 22:46:00|34027.9|34023.1|34028.9|34024.1|34028.9|34024.1|34027.4|34022.6|5
1650926770000|2022-04-25 22:46:10|||||||||1
1650926790000|2022-04-25 22:46:30|34029.4|34024.6|34029.4|34024.6|34029.4|34024.6|34029.4|34024.6|1
1650926800000|2022-04-25 22:46:40|34029.9|34025.1|34029.9|34025.1|34029.9|34025.1|34029.9|34025.1|0
1650926810000|2022-04-25 22:46:50|34030.4|34025.6|34030.9|34026.1|34031.4|34026.6|34030.4|34025.6|1
1650926820000|2022-04-25 22:47:00|34031.4|34026.6|34031.9|34027.1|34032.4|34027.6|34031.4|34026.6|1
1650926830000|2022-04-25 22:47:10|34032.4|34027.6|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|0
1650926840000|2022-04-25 22:47:20|34031.4|34026.6|34029.9|34025.1|34031.4|34026.6|34029.9|34025.1|4
1650926850000|2022-04-25 22:47:30|34030.4|34025.6|34032.9|34028.1|34032.9|34028.1|34030.4|34025.6|2
1650926860000|2022-04-25 22:47:40|34032.4|34027.6|34031.9|34027.1|34033.9|34029.1|34031.9|34027.1|2
1650926880000|2022-04-25 22:48:00|34032.4|34027.6|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|0
1650926900000|2022-04-25 22:48:20|34033.4|34028.6|34033.9|34029.1|34035.4|34030.6|34032.9|34028.1|9
1650926910000|2022-04-25 22:48:30|34032.9|34028.1|34032.9|34028.1|34033.9|34029.1|34032.9|34028.1|1
1650926930000|2022-04-25 22:48:50|34033.4|34028.6|34032.9|34028.1|34033.4|34028.6|34032.9|34028.1|1
1650926940000|2022-04-25 22:49:00|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|0
1650926950000|2022-04-25 22:49:10|34032.9|34028.1|34032.9|34028.1|34033.4|34028.6|34032.9|34028.1|3
1650926970000|2022-04-25 22:49:30|34033.9|34029.1|34033.9|34029.1|34033.9|34029.1|34033.9|34029.1|1
1650926980000|2022-04-25 22:49:40|34033.4|34028.6|34033.9|34029.1|34033.9|34029.1|34033.4|34028.6|0
1650926990000|2022-04-25 22:49:50|34034.4|34029.6|34034.4|34029.6|34034.4|34029.6|34033.9|34029.1|1
1650927000000|2022-04-25 22:50:00|34034.9|34030.1|34041.9|34037.1|34041.9|34037.1|34034.9|34030.1|17
1650927010000|2022-04-25 22:50:10|34041.4|34036.6|34039.9|34035.1|34041.4|34036.6|34039.9|34035.1|4
1650927020000|2022-04-25 22:50:20|34040.4|34035.6|34040.9|34036.1|34041.4|34036.6|34040.4|34035.6|2
1650927030000|2022-04-25 22:50:30|34041.4|34036.6|34042.9|34038.1|34044.9|34040.1|34040.9|34036.1|12
1650927040000|2022-04-25 22:50:40|34043.4|34038.6|34044.9|34040.1|34044.9|34040.1|34043.4|34038.6|0
1650927050000|2022-04-25 22:50:50|34044.4|34039.6|34045.9|34041.1|34045.9|34041.1|34043.9|34039.1|4
1650927060000|2022-04-25 22:51:00|34045.4|34040.6|34047.4|34042.6|34047.4|34042.6|34044.4|34039.6|4
1650927070000|2022-04-25 22:51:10|34047.9|34043.1|34046.4|34041.6|34048.9|34044.1|34045.9|34041.1|12
1650927080000|2022-04-25 22:51:20|34045.9|34041.1|34047.9|34043.1|34047.9|34043.1|34045.9|34041.1|0
1650927100000|2022-04-25 22:51:40|34048.4|34043.6|34047.9|34043.1|34049.9|34045.1|34047.9|34043.1|7
1650927110000|2022-04-25 22:51:50|34047.4|34042.6|34047.9|34043.1|34047.9|34043.1|34047.4|34042.6|0
1650927120000|2022-04-25 22:52:00|34047.4|34042.6|34050.9|34046.1|34050.9|34046.1|34047.4|34042.6|7
1650927130000|2022-04-25 22:52:10|34051.4|34046.6|34049.9|34045.1|34052.4|34047.6|34049.9|34045.1|2
1650927140000|2022-04-25 22:52:20|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.4|34043.6|1
1650927150000|2022-04-25 22:52:30|34049.4|34044.6|34050.4|34045.6|34050.9|34046.1|34049.4|34044.6|5
1650927160000|2022-04-25 22:52:40|34047.9|34043.1|34048.9|34044.1|34049.4|34044.6|34047.4|34042.6|0
1650927170000|2022-04-25 22:52:50|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34049.4|34044.6|0
1650927180000|2022-04-25 22:53:00|34049.4|34044.6|34050.4|34045.6|34051.4|34046.6|34048.9|34044.1|8
1650927190000|2022-04-25 22:53:10|34050.9|34046.1|34051.9|34047.1|34051.9|34047.1|34050.4|34045.6|0
1650927200000|2022-04-25 22:53:20|34051.4|34046.6|34048.9|34044.1|34051.4|34046.6|34048.9|34044.1|2
1650927220000|2022-04-25 22:53:40|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34049.4|34044.6|0
1650927230000|2022-04-25 22:53:50|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34049.4|34044.6|0
1650927240000|2022-04-25 22:54:00|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.4|34043.6|1
1650927250000|2022-04-25 22:54:10|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|0
1650927260000|2022-04-25 22:54:20|34048.4|34043.6|34049.9|34045.1|34049.9|34045.1|34047.4|34042.6|6
1650927270000|2022-04-25 22:54:30|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|0
1650927280000|2022-04-25 22:54:40|||||||||7
1650927290000|2022-04-25 22:54:50|34048.4|34043.6|34047.9|34043.1|34048.9|34044.1|34047.9|34043.1|1
1650927300000|2022-04-25 22:55:00|34047.4|34042.6|34044.9|34040.1|34047.4|34042.6|34044.9|34040.1|1
1650927310000|2022-04-25 22:55:10|34045.4|34040.6|34045.4|34040.6|34045.9|34041.1|34044.9|34040.1|2
1650927330000|2022-04-25 22:55:30|34044.9|34040.1|34045.9|34041.1|34045.9|34041.1|34044.9|34040.1|1
1650927340000|2022-04-25 22:55:40|34045.4|34040.6|34042.9|34038.1|34045.4|34040.6|34042.9|34038.1|7
1650927350000|2022-04-25 22:55:50|34041.9|34037.1|34042.9|34038.1|34042.9|34038.1|34041.9|34037.1|5
1650927360000|2022-04-25 22:56:00|34043.4|34038.6|34043.9|34039.1|34043.9|34039.1|34042.9|34038.1|7
1650927370000|2022-04-25 22:56:10|34044.9|34040.1|34047.9|34043.1|34047.9|34043.1|34044.9|34040.1|3
1650927380000|2022-04-25 22:56:20|34047.4|34042.6|34044.4|34039.6|34047.4|34042.6|34043.9|34039.1|7
1650927390000|2022-04-25 22:56:30|34044.9|34040.1|34043.9|34039.1|34044.9|34040.1|34043.9|34039.1|1
1650927400000|2022-04-25 22:56:40|34044.4|34039.6|34041.9|34037.1|34044.9|34040.1|34041.9|34037.1|2
1650927410000|2022-04-25 22:56:50|34041.4|34036.6|34039.9|34035.1|34041.4|34036.6|34039.9|34035.1|0
1650927420000|2022-04-25 22:57:00|34040.4|34035.6|34041.9|34037.1|34041.9|34037.1|34040.4|34035.6|4
1650927430000|2022-04-25 22:57:10|34042.4|34037.6|34041.9|34037.1|34042.4|34037.6|34040.4|34035.6|7
1650927440000|2022-04-25 22:57:20|34042.4|34037.6|34042.4|34037.6|34042.4|34037.6|34042.4|34037.6|0
1650927450000|2022-04-25 22:57:30|34041.9|34037.1|34039.4|34034.6|34042.4|34037.6|34039.4|34034.6|0
1650927460000|2022-04-25 22:57:40|34039.9|34035.1|34041.9|34037.1|34041.9|34037.1|34039.9|34035.1|4
1650927470000|2022-04-25 22:57:50|34042.4|34037.6|34041.9|34037.1|34042.4|34037.6|34041.9|34037.1|1
1650927480000|2022-04-25 22:58:00|34041.4|34036.6|34040.9|34036.1|34041.9|34037.1|34039.9|34035.1|9
1650927490000|2022-04-25 22:58:10|34040.4|34035.6|34040.4|34035.6|34040.4|34035.6|34040.4|34035.6|0
1650927510000|2022-04-25 22:58:30|34040.9|34036.1|34041.4|34036.6|34041.9|34037.1|34040.9|34036.1|0
1650927520000|2022-04-25 22:58:40|34040.9|34036.1|34041.9|34037.1|34041.9|34037.1|34040.9|34036.1|1
1650927530000|2022-04-25 22:58:50|34042.4|34037.6|34043.9|34039.1|34044.4|34039.6|34042.4|34037.6|2
1650927540000|2022-04-25 22:59:00|34044.9|34040.1|34046.9|34042.1|34048.9|34044.1|34044.9|34040.1|6
1650927550000|2022-04-25 22:59:10|34046.4|34041.6|34045.9|34041.1|34046.9|34042.1|34045.9|34041.1|0
1650927560000|2022-04-25 22:59:20|34046.4|34041.6|34046.9|34042.1|34046.9|34042.1|34046.4|34041.6|0
1650927570000|2022-04-25 22:59:30|34047.4|34042.6|34048.4|34043.6|34049.4|34044.6|34047.4|34042.6|4
1650927580000|2022-04-25 22:59:40|34047.4|34042.6|34048.4|34043.6|34048.4|34043.6|34047.4|34042.6|1
1650927590000|2022-04-25 22:59:50|34048.9|34044.1|34046.4|34041.6|34048.9|34044.1|34046.4|34041.6|3
1650927600000|2022-04-25 23:00:00|34046.9|34042.1|34047.9|34043.1|34050.4|34045.6|34046.9|34042.1|7
1650927610000|2022-04-25 23:00:10|34048.4|34043.6|34050.9|34046.1|34052.4|34047.6|34048.4|34043.6|13
1650927620000|2022-04-25 23:00:20|34051.4|34046.6|34051.9|34047.1|34052.9|34048.1|34050.9|34046.1|1
1650927630000|2022-04-25 23:00:30|34050.4|34045.6|34050.9|34046.1|34051.9|34047.1|34050.4|34045.6|6
1650927640000|2022-04-25 23:00:40|34050.4|34045.6|34050.9|34046.1|34050.9|34046.1|34050.4|34045.6|3
1650927650000|2022-04-25 23:00:50|34050.4|34045.6|34050.4|34045.6|34050.4|34045.6|34049.9|34045.1|2
1650927660000|2022-04-25 23:01:00|34049.9|34045.1|34046.9|34042.1|34049.9|34045.1|34046.9|34042.1|1
1650927670000|2022-04-25 23:01:10|34047.4|34042.6|34047.4|34042.6|34047.4|34042.6|34046.9|34042.1|1
1650927690000|2022-04-25 23:01:30|34046.9|34042.1|34045.9|34041.1|34046.9|34042.1|34044.4|34039.6|6
1650927700000|2022-04-25 23:01:40|34045.4|34040.6|34045.4|34040.6|34045.4|34040.6|34044.9|34040.1|0
1650927710000|2022-04-25 23:01:50|34045.9|34041.1|34047.4|34042.6|34047.4|34042.6|34045.9|34041.1|0
1650927720000|2022-04-25 23:02:00|34046.9|34042.1|34044.9|34040.1|34046.9|34042.1|34044.9|34040.1|5
1650927730000|2022-04-25 23:02:10|34044.4|34039.6|34044.9|34040.1|34044.9|34040.1|34044.4|34039.6|0
1650927740000|2022-04-25 23:02:20|34044.4|34039.6|34044.9|34040.1|34044.9|34040.1|34044.4|34039.6|0
1650927750000|2022-04-25 23:02:30|34044.4|34039.6|34050.4|34045.6|34050.9|34046.1|34044.4|34039.6|9
1650927760000|2022-04-25 23:02:40|34049.9|34045.1|34049.9|34045.1|34050.9|34046.1|34048.9|34044.1|1
1650927770000|2022-04-25 23:02:50|34048.9|34044.1|34048.4|34043.6|34048.9|34044.1|34048.4|34043.6|1
1650927780000|2022-04-25 23:03:00|34048.9|34044.1|34048.9|34044.1|34049.9|34045.1|34048.9|34044.1|3
1650927790000|2022-04-25 23:03:10|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34049.4|34044.6|0
1650927800000|2022-04-25 23:03:20|34051.9|34047.1|34052.9|34048.1|34052.9|34048.1|34051.9|34047.1|2
1650927810000|2022-04-25 23:03:30|34052.4|34047.6|34052.9|34048.1|34053.9|34049.1|34051.4|34046.6|3
1650927820000|2022-04-25 23:03:40|34052.4|34047.6|34051.9|34047.1|34052.9|34048.1|34051.4|34046.6|0
1650927830000|2022-04-25 23:03:50|34051.4|34046.6|34051.9|34047.1|34051.9|34047.1|34051.4|34046.6|0
1650927840000|2022-04-25 23:04:00|34051.4|34046.6|34049.4|34044.6|34051.4|34046.6|34048.9|34044.1|4
1650927850000|2022-04-25 23:04:10|34048.9|34044.1|34046.9|34042.1|34048.9|34044.1|34046.4|34041.6|1
1650927860000|2022-04-25 23:04:20|34046.4|34041.6|34046.9|34042.1|34046.9|34042.1|34045.9|34041.1|1
1650927870000|2022-04-25 23:04:30|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|2
1650927880000|2022-04-25 23:04:40|34047.9|34043.1|34047.9|34043.1|34047.9|34043.1|34047.9|34043.1|0
1650927890000|2022-04-25 23:04:50|34047.4|34042.6|34047.9|34043.1|34047.9|34043.1|34047.4|34042.6|0
1650927900000|2022-04-25 23:05:00|34047.4|34042.6|34048.4|34043.6|34048.4|34043.6|34046.4|34041.6|2
1650927910000|2022-04-25 23:05:10|34047.9|34043.1|34048.4|34043.6|34048.4|34043.6|34047.9|34043.1|0
1650927920000|2022-04-25 23:05:20|34047.9|34043.1|34047.4|34042.6|34047.9|34043.1|34047.4|34042.6|0
1650927930000|2022-04-25 23:05:30|34046.9|34042.1|34045.4|34040.6|34046.9|34042.1|34044.9|34040.1|5
1650927950000|2022-04-25 23:05:50|34046.4|34041.6|34045.9|34041.1|34046.4|34041.6|34045.9|34041.1|3
1650927970000|2022-04-25 23:06:10|||||||||3
1650927990000|2022-04-25 23:06:30|34046.4|34041.6|34049.4|34044.6|34049.4|34044.6|34046.4|34041.6|2
1650928000000|2022-04-25 23:06:40|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|1
1650928010000|2022-04-25 23:06:50|34050.4|34045.6|34050.9|34046.1|34050.9|34046.1|34049.4|34044.6|1
1650928020000|2022-04-25 23:07:00|34051.4|34046.6|34051.9|34047.1|34051.9|34047.1|34051.4|34046.6|0
1650928030000|2022-04-25 23:07:10|34051.4|34046.6|34051.9|34047.1|34051.9|34047.1|34051.4|34046.6|1
1650928050000|2022-04-25 23:07:30|34051.4|34046.6|34051.4|34046.6|34051.4|34046.6|34051.4|34046.6|0
1650928060000|2022-04-25 23:07:40|34051.9|34047.1|34051.9|34047.1|34051.9|34047.1|34051.9|34047.1|0
1650928070000|2022-04-25 23:07:50|34051.4|34046.6|34050.9|34046.1|34051.4|34046.6|34050.9|34046.1|0
1650928080000|2022-04-25 23:08:00|34051.9|34047.1|34051.4|34046.6|34051.9|34047.1|34050.9|34046.1|1
1650928090000|2022-04-25 23:08:10|34050.9|34046.1|34051.9|34047.1|34051.9|34047.1|34050.9|34046.1|0
1650928100000|2022-04-25 23:08:20|34052.4|34047.6|34053.4|34048.6|34053.4|34048.6|34052.4|34047.6|8
1650928110000|2022-04-25 23:08:30|34053.9|34049.1|34052.9|34048.1|34053.9|34049.1|34052.9|34048.1|0
1650928120000|2022-04-25 23:08:40|34051.9|34047.1|34051.9|34047.1|34052.4|34047.6|34051.9|34047.1|5
1650928140000|2022-04-25 23:09:00|34049.9|34045.1|34051.9|34047.1|34051.9|34047.1|34049.9|34045.1|2
1650928150000|2022-04-25 23:09:10|34051.4|34046.6|34050.4|34045.6|34051.4|34046.6|34050.4|34045.6|1
1650928160000|2022-04-25 23:09:20|34050.9|34046.1|34049.9|34045.1|34050.9|34046.1|34049.4|34044.6|0
1650928170000|2022-04-25 23:09:30|34049.4|34044.6|34049.4|34044.6|34049.9|34045.1|34047.9|34043.1|1
1650928180000|2022-04-25 23:09:40|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|34048.4|34043.6|2
1650928190000|2022-04-25 23:09:50|34049.4|34044.6|34049.4|34044.6|34049.4|34044.6|34048.9|34044.1|1
1650928200000|2022-04-25 23:10:00|34048.9|34044.1|34048.4|34043.6|34048.9|34044.1|34046.9|34042.1|2
1650928210000|2022-04-25 23:10:10|34048.9|34044.1|34047.9|34043.1|34048.9|34044.1|34047.9|34043.1|1
1650928220000|2022-04-25 23:10:20|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|0
1650928230000|2022-04-25 23:10:30|34047.9|34043.1|34047.9|34043.1|34048.4|34043.6|34047.9|34043.1|2
1650928240000|2022-04-25 23:10:40|34048.4|34043.6|34049.9|34045.1|34049.9|34045.1|34047.9|34043.1|3
1650928250000|2022-04-25 23:10:50|34049.4|34044.6|34050.9|34046.1|34050.9|34046.1|34048.9|34044.1|1
1650928260000|2022-04-25 23:11:00|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34048.9|34044.1|4
1650928270000|2022-04-25 23:11:10|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|1
1650928280000|2022-04-25 23:11:20|34048.4|34043.6|34047.4|34042.6|34048.9|34044.1|34047.4|34042.6|0
1650928290000|2022-04-25 23:11:30|34046.9|34042.1|34048.4|34043.6|34048.4|34043.6|34046.9|34042.1|0
1650928300000|2022-04-25 23:11:40|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|1
1650928320000|2022-04-25 23:12:00|34048.4|34043.6|34048.9|34044.1|34048.9|34044.1|34048.4|34043.6|0
1650928330000|2022-04-25 23:12:10|||||||||1
1650928340000|2022-04-25 23:12:20|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|2
1650928350000|2022-04-25 23:12:30|34050.4|34045.6|34049.4|34044.6|34051.9|34047.1|34049.4|34044.6|3
1650928360000|2022-04-25 23:12:40|34048.9|34044.1|34050.9|34046.1|34051.4|34046.6|34048.9|34044.1|3
1650928370000|2022-04-25 23:12:50|34050.4|34045.6|34049.9|34045.1|34050.4|34045.6|34049.9|34045.1|1
1650928380000|2022-04-25 23:13:00|34050.4|34045.6|34049.9|34045.1|34050.4|34045.6|34049.9|34045.1|1
1650928390000|2022-04-25 23:13:10|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|2
1650928400000|2022-04-25 23:13:20|34049.4|34044.6|34050.4|34045.6|34050.4|34045.6|34049.4|34044.6|2
1650928410000|2022-04-25 23:13:30|34049.9|34045.1|34050.9|34046.1|34050.9|34046.1|34049.9|34045.1|1
1650928420000|2022-04-25 23:13:40|34053.9|34049.1|34051.9|34047.1|34053.9|34049.1|34051.9|34047.1|12
1650928430000|2022-04-25 23:13:50|34052.4|34047.6|34052.9|34048.1|34052.9|34048.1|34051.9|34047.1|0
1650928440000|2022-04-25 23:14:00|34053.4|34048.6|34056.9|34052.1|34056.9|34052.1|34053.4|34048.6|19
1650928450000|2022-04-25 23:14:10|34055.9|34051.1|34052.9|34048.1|34056.4|34051.6|34052.9|34048.1|17
1650928460000|2022-04-25 23:14:20|34053.4|34048.6|34054.9|34050.1|34054.9|34050.1|34053.4|34048.6|2
1650928470000|2022-04-25 23:14:30|34054.4|34049.6|34053.9|34049.1|34054.4|34049.6|34053.9|34049.1|1
1650928480000|2022-04-25 23:14:40|34054.4|34049.6|34053.4|34048.6|34054.9|34050.1|34053.4|34048.6|2
1650928490000|2022-04-25 23:14:50|34052.4|34047.6|34053.9|34049.1|34054.9|34050.1|34052.4|34047.6|7
1650928500000|2022-04-25 23:15:00|34054.4|34049.6|34056.9|34052.1|34056.9|34052.1|34054.4|34049.6|0
1650928510000|2022-04-25 23:15:10|34057.4|34052.6|34057.9|34053.1|34058.4|34053.6|34056.9|34052.1|5
1650928520000|2022-04-25 23:15:20|34057.4|34052.6|34056.4|34051.6|34058.4|34053.6|34055.9|34051.1|4
1650928530000|2022-04-25 23:15:30|34055.9|34051.1|34054.9|34050.1|34055.9|34051.1|34054.9|34050.1|0
1650928540000|2022-04-25 23:15:40|34055.4|34050.6|34054.9|34050.1|34055.4|34050.6|34054.9|34050.1|0
1650928550000|2022-04-25 23:15:50|34054.4|34049.6|34055.9|34051.1|34055.9|34051.1|34054.4|34049.6|0
1650928560000|2022-04-25 23:16:00|34054.9|34050.1|34055.9|34051.1|34055.9|34051.1|34054.9|34050.1|2
1650928570000|2022-04-25 23:16:10|34056.4|34051.6|34056.9|34052.1|34056.9|34052.1|34056.4|34051.6|0
1650928580000|2022-04-25 23:16:20|34056.4|34051.6|34056.4|34051.6|34056.9|34052.1|34056.4|34051.6|0
1650928590000|2022-04-25 23:16:30|34056.9|34052.1|34056.9|34052.1|34056.9|34052.1|34056.9|34052.1|1
1650928600000|2022-04-25 23:16:40|||||||||1
1650928610000|2022-04-25 23:16:50|34056.4|34051.6|34057.4|34052.6|34057.4|34052.6|34056.4|34051.6|2
1650928620000|2022-04-25 23:17:00|34056.9|34052.1|34055.9|34051.1|34056.9|34052.1|34055.4|34050.6|5
1650928640000|2022-04-25 23:17:20|34056.4|34051.6|34057.4|34052.6|34057.9|34053.1|34056.4|34051.6|4
1650928650000|2022-04-25 23:17:30|34057.9|34053.1|34056.9|34052.1|34058.4|34053.6|34056.9|34052.1|4
1650928660000|2022-04-25 23:17:40|34057.4|34052.6|34057.9|34053.1|34059.4|34054.6|34057.4|34052.6|4
1650928670000|2022-04-25 23:17:50|34058.4|34053.6|34056.9|34052.1|34058.9|34054.1|34056.9|34052.1|1
1650928680000|2022-04-25 23:18:00|34057.4|34052.6|34058.4|34053.6|34058.4|34053.6|34056.9|34052.1|1
1650928690000|2022-04-25 23:18:10|34057.9|34053.1|34057.9|34053.1|34057.9|34053.1|34057.4|34052.6|9
1650928700000|2022-04-25 23:18:20|34057.4|34052.6|34057.9|34053.1|34057.9|34053.1|34057.4|34052.6|2
1650928710000|2022-04-25 23:18:30|34058.4|34053.6|34057.9|34053.1|34058.4|34053.6|34057.9|34053.1|0
1650928730000|2022-04-25 23:18:50|34056.9|34052.1|34056.9|34052.1|34056.9|34052.1|34056.9|34052.1|4
1650928740000|2022-04-25 23:19:00|34055.9|34051.1|34055.9|34051.1|34055.9|34051.1|34055.9|34051.1|3
1650928750000|2022-04-25 23:19:10|34055.4|34050.6|34054.9|34050.1|34055.4|34050.6|34054.9|34050.1|0
1650928760000|2022-04-25 23:19:20|34054.4|34049.6|34053.9|34049.1|34054.9|34050.1|34053.9|34049.1|0
1650928770000|2022-04-25 23:19:30|34053.4|34048.6|34053.9|34049.1|34053.9|34049.1|34053.4|34048.6|0
1650928780000|2022-04-25 23:19:40|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.9|34048.1|1
1650928790000|2022-04-25 23:19:50|34052.4|34047.6|34052.9|34048.1|34052.9|34048.1|34052.4|34047.6|0
1650928820000|2022-04-25 23:20:20|34053.4|34048.6|34052.9|34048.1|34054.9|34050.1|34052.9|34048.1|11
1650928830000|2022-04-25 23:20:30|34053.4|34048.6|34051.9|34047.1|34053.9|34049.1|34051.9|34047.1|3
1650928840000|2022-04-25 23:20:40|34051.4|34046.6|34052.9|34048.1|34052.9|34048.1|34051.4|34046.6|3
1650928860000|2022-04-25 23:21:00|34052.4|34047.6|34050.9|34046.1|34052.4|34047.6|34050.9|34046.1|5
1650928870000|2022-04-25 23:21:10|34051.4|34046.6|34050.9|34046.1|34051.4|34046.6|34050.9|34046.1|1
1650928880000|2022-04-25 23:21:20|34051.4|34046.6|34051.9|34047.1|34052.4|34047.6|34051.4|34046.6|3
1650928890000|2022-04-25 23:21:30|34051.4|34046.6|34050.9|34046.1|34051.4|34046.6|34050.9|34046.1|1
1650928900000|2022-04-25 23:21:40|34050.4|34045.6|34050.9|34046.1|34050.9|34046.1|34050.4|34045.6|0
1650928910000|2022-04-25 23:21:50|34050.4|34045.6|34048.9|34044.1|34050.4|34045.6|34048.9|34044.1|5
1650928920000|2022-04-25 23:22:00|34048.4|34043.6|34048.4|34043.6|34049.9|34045.1|34047.9|34043.1|5
1650928930000|2022-04-25 23:22:10|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|0
1650928940000|2022-04-25 23:22:20|34049.4|34044.6|34049.4|34044.6|34049.4|34044.6|34049.4|34044.6|0
1650928950000|2022-04-25 23:22:30|34049.9|34045.1|34048.9|34044.1|34049.9|34045.1|34048.9|34044.1|0
1650928980000|2022-04-25 23:23:00|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|0
1650929000000|2022-04-25 23:23:20|34050.9|34046.1|34052.4|34047.6|34052.4|34047.6|34050.9|34046.1|1
1650929010000|2022-04-25 23:23:30|34051.9|34047.1|34051.9|34047.1|34051.9|34047.1|34051.9|34047.1|1
1650929020000|2022-04-25 23:23:40|34050.9|34046.1|34050.4|34045.6|34050.9|34046.1|34049.9|34045.1|1
1650929030000|2022-04-25 23:23:50|34050.9|34046.1|34050.4|34045.6|34050.9|34046.1|34050.4|34045.6|0
1650929040000|2022-04-25 23:24:00|34050.9|34046.1|34050.4|34045.6|34050.9|34046.1|34050.4|34045.6|0
1650929050000|2022-04-25 23:24:10|34050.9|34046.1|34051.9|34047.1|34051.9|34047.1|34050.9|34046.1|4
1650929060000|2022-04-25 23:24:20|||||||||1
1650929080000|2022-04-25 23:24:40|34052.4|34047.6|34052.9|34048.1|34052.9|34048.1|34052.4|34047.6|1
1650929100000|2022-04-25 23:25:00|34050.9|34046.1|34053.9|34049.1|34053.9|34049.1|34050.4|34045.6|7
1650929110000|2022-04-25 23:25:10|34054.9|34050.1|34052.9|34048.1|34054.9|34050.1|34052.9|34048.1|8
1650929130000|2022-04-25 23:25:30|34052.4|34047.6|34050.4|34045.6|34052.4|34047.6|34050.4|34045.6|2
1650929140000|2022-04-25 23:25:40|34049.9|34045.1|34049.9|34045.1|34050.4|34045.6|34049.9|34045.1|0
1650929150000|2022-04-25 23:25:50|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|0
1650929160000|2022-04-25 23:26:00|34048.4|34043.6|34048.4|34043.6|34048.9|34044.1|34043.9|34039.1|12
1650929170000|2022-04-25 23:26:10|34047.9|34043.1|34046.9|34042.1|34048.4|34043.6|34046.9|34042.1|2
1650929180000|2022-04-25 23:26:20|34047.4|34042.6|34046.9|34042.1|34047.4|34042.6|34046.9|34042.1|0
1650929190000|2022-04-25 23:26:30|34046.4|34041.6|34045.9|34041.1|34046.4|34041.6|34045.9|34041.1|0
1650929200000|2022-04-25 23:26:40|34046.4|34041.6|34046.4|34041.6|34046.4|34041.6|34046.4|34041.6|0
1650929210000|2022-04-25 23:26:50|34045.9|34041.1|34045.9|34041.1|34045.9|34041.1|34045.9|34041.1|0
1650929220000|2022-04-25 23:27:00|34045.4|34040.6|34046.4|34041.6|34046.4|34041.6|34044.9|34040.1|1
1650929230000|2022-04-25 23:27:10|34048.9|34044.1|34048.9|34044.1|34050.4|34045.6|34048.4|34043.6|13
1650929240000|2022-04-25 23:27:20|34049.4|34044.6|34047.9|34043.1|34049.4|34044.6|34047.4|34042.6|0
1650929250000|2022-04-25 23:27:30|34047.4|34042.6|34048.4|34043.6|34048.4|34043.6|34047.4|34042.6|2
1650929260000|2022-04-25 23:27:40|34048.9|34044.1|34048.9|34044.1|34049.4|34044.6|34047.4|34042.6|3
1650929270000|2022-04-25 23:27:50|34050.4|34045.6|34049.9|34045.1|34050.4|34045.6|34049.9|34045.1|3
1650929280000|2022-04-25 23:28:00|34050.4|34045.6|34051.9|34047.1|34051.9|34047.1|34049.9|34045.1|4
1650929290000|2022-04-25 23:28:10|34051.4|34046.6|34050.9|34046.1|34051.4|34046.6|34050.4|34045.6|0
1650929300000|2022-04-25 23:28:20|34050.4|34045.6|34050.4|34045.6|34050.9|34046.1|34050.4|34045.6|0
1650929310000|2022-04-25 23:28:30|34050.9|34046.1|34050.4|34045.6|34050.9|34046.1|34050.4|34045.6|0
1650929320000|2022-04-25 23:28:40|34049.9|34045.1|34050.4|34045.6|34050.4|34045.6|34049.9|34045.1|0
1650929330000|2022-04-25 23:28:50|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|34049.4|34044.6|0
1650929340000|2022-04-25 23:29:00|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|2
1650929350000|2022-04-25 23:29:10|34048.4|34043.6|34048.9|34044.1|34048.9|34044.1|34048.4|34043.6|0
1650929360000|2022-04-25 23:29:20|34049.4|34044.6|34048.4|34043.6|34049.4|34044.6|34047.4|34042.6|2
1650929370000|2022-04-25 23:29:30|34048.9|34044.1|34048.9|34044.1|34048.9|34044.1|34047.9|34043.1|0
1650929380000|2022-04-25 23:29:40|34049.4|34044.6|34049.4|34044.6|34049.9|34045.1|34048.9|34044.1|0
1650929390000|2022-04-25 23:29:50|34048.9|34044.1|34046.4|34041.6|34048.9|34044.1|34046.4|34041.6|15
1650929400000|2022-04-25 23:30:00|34046.9|34042.1|34046.4|34041.6|34048.9|34044.1|34046.4|34041.6|9
1650929410000|2022-04-25 23:30:10|34046.9|34042.1|34044.9|34040.1|34046.9|34042.1|34044.9|34040.1|1
1650929420000|2022-04-25 23:30:20|34045.4|34040.6|34044.9|34040.1|34045.9|34041.1|34044.4|34039.6|10
1650929430000|2022-04-25 23:30:30|34045.4|34040.6|34045.4|34040.6|34045.4|34040.6|34045.4|34040.6|1
1650929440000|2022-04-25 23:30:40|34045.9|34041.1|34045.9|34041.1|34047.9|34043.1|34045.9|34041.1|8
1650929450000|2022-04-25 23:30:50|34045.4|34040.6|34044.9|34040.1|34045.4|34040.6|34044.9|34040.1|1
1650929460000|2022-04-25 23:31:00|34044.4|34039.6|34046.4|34041.6|34046.4|34041.6|34044.4|34039.6|0
1650929470000|2022-04-25 23:31:10|34046.9|34042.1|34045.9|34041.1|34046.9|34042.1|34045.9|34041.1|1
1650929480000|2022-04-25 23:31:20|34046.4|34041.6|34042.9|34038.1|34047.9|34043.1|34042.9|34038.1|54
1650929490000|2022-04-25 23:31:30|34040.9|34036.1|34038.9|34034.1|34040.9|34036.1|34038.4|34033.6|10
1650929500000|2022-04-25 23:31:40|34038.4|34033.6|34038.4|34033.6|34038.4|34033.6|34037.9|34033.1|20
1650929510000|2022-04-25 23:31:50|34037.9|34033.1|34037.9|34033.1|34038.4|34033.6|34037.9|34033.1|5
1650929520000|2022-04-25 23:32:00|34039.9|34035.1|34042.9|34038.1|34042.9|34038.1|34038.9|34034.1|9
1650929530000|2022-04-25 23:32:10|34042.4|34037.6|34040.9|34036.1|34042.9|34038.1|34040.9|34036.1|5
1650929540000|2022-04-25 23:32:20|34041.4|34036.6|34041.4|34036.6|34041.4|34036.6|34041.4|34036.6|0
1650929550000|2022-04-25 23:32:30|34040.9|34036.1|34040.9|34036.1|34040.9|34036.1|34040.9|34036.1|1
1650929560000|2022-04-25 23:32:40|34040.4|34035.6|34039.4|34034.6|34040.4|34035.6|34039.4|34034.6|1
1650929570000|2022-04-25 23:32:50|34039.9|34035.1|34039.9|34035.1|34039.9|34035.1|34039.9|34035.1|1
1650929580000|2022-04-25 23:33:00|34039.4|34034.6|34038.9|34034.1|34039.4|34034.6|34038.9|34034.1|2
1650929590000|2022-04-25 23:33:10|34039.9|34035.1|34038.9|34034.1|34039.9|34035.1|34038.9|34034.1|4
1650929600000|2022-04-25 23:33:20|34039.9|34035.1|34038.9|34034.1|34040.4|34035.6|34038.9|34034.1|4
1650929610000|2022-04-25 23:33:30|34039.4|34034.6|34039.4|34034.6|34039.4|34034.6|34039.4|34034.6|1
1650929620000|2022-04-25 23:33:40|34039.9|34035.1|34040.9|34036.1|34040.9|34036.1|34039.9|34035.1|1
1650929630000|2022-04-25 23:33:50|34040.4|34035.6|34038.9|34034.1|34040.4|34035.6|34037.4|34032.6|13
1650929640000|2022-04-25 23:34:00|34038.4|34033.6|34037.9|34033.1|34039.9|34035.1|34037.9|34033.1|2
1650929650000|2022-04-25 23:34:10|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650929660000|2022-04-25 23:34:20|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650929670000|2022-04-25 23:34:30|34038.4|34033.6|34038.4|34033.6|34038.9|34034.1|34038.4|34033.6|2
1650929680000|2022-04-25 23:34:40|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|9
1650929690000|2022-04-25 23:34:50|34038.9|34034.1|34038.9|34034.1|34038.9|34034.1|34038.9|34034.1|1
1650929700000|2022-04-25 23:35:00|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34037.9|34033.1|5
1650929710000|2022-04-25 23:35:10|34039.4|34034.6|34038.9|34034.1|34039.4|34034.6|34038.9|34034.1|0
1650929720000|2022-04-25 23:35:20|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650929730000|2022-04-25 23:35:30|34038.4|34033.6|34037.9|34033.1|34038.4|34033.6|34037.4|34032.6|1
1650929750000|2022-04-25 23:35:50|34037.4|34032.6|34037.4|34032.6|34037.4|34032.6|34037.4|34032.6|0
1650929760000|2022-04-25 23:36:00|34036.9|34032.1|34037.9|34033.1|34037.9|34033.1|34036.9|34032.1|1
1650929790000|2022-04-25 23:36:30|34038.9|34034.1|34036.9|34032.1|34038.9|34034.1|34036.9|34032.1|2
1650929810000|2022-04-25 23:36:50|34036.4|34031.6|34036.9|34032.1|34036.9|34032.1|34036.4|34031.6|0
1650929820000|2022-04-25 23:37:00|34037.9|34033.1|34036.9|34032.1|34037.9|34033.1|34036.9|34032.1|6
1650929830000|2022-04-25 23:37:10|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34036.4|34031.6|0
1650929840000|2022-04-25 23:37:20|34038.4|34033.6|34038.9|34034.1|34039.4|34034.6|34038.4|34033.6|0
1650929850000|2022-04-25 23:37:30|34039.4|34034.6|34039.9|34035.1|34039.9|34035.1|34039.4|34034.6|0
1650929860000|2022-04-25 23:37:40|34039.4|34034.6|34039.4|34034.6|34039.4|34034.6|34038.9|34034.1|2
1650929870000|2022-04-25 23:37:50|34038.9|34034.1|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650929880000|2022-04-25 23:38:00|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650929890000|2022-04-25 23:38:10|34038.4|34033.6|34036.9|34032.1|34038.9|34034.1|34036.9|34032.1|1
1650929900000|2022-04-25 23:38:20|34036.4|34031.6|34036.9|34032.1|34036.9|34032.1|34036.4|34031.6|1
1650929920000|2022-04-25 23:38:40|34037.4|34032.6|34037.9|34033.1|34038.4|34033.6|34037.4|34032.6|0
1650929930000|2022-04-25 23:38:50|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|2
1650929940000|2022-04-25 23:39:00|34037.4|34032.6|34036.9|34032.1|34037.4|34032.6|34036.9|34032.1|2
1650929960000|2022-04-25 23:39:20|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|10
1650929970000|2022-04-25 23:39:30|34036.9|34032.1|34037.4|34032.6|34037.4|34032.6|34036.9|34032.1|1
1650929980000|2022-04-25 23:39:40|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|0
1650929990000|2022-04-25 23:39:50|34037.4|34032.6|34037.4|34032.6|34037.9|34033.1|34037.4|34032.6|0
1650930000000|2022-04-25 23:40:00|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|34037.9|34033.1|0
1650930010000|2022-04-25 23:40:10|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|1
1650930020000|2022-04-25 23:40:20|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|0
1650930070000|2022-04-25 23:41:10|34036.9|34032.1|34036.9|34032.1|34037.4|34032.6|34036.9|34032.1|6
1650930080000|2022-04-25 23:41:20|34037.4|34032.6|34036.9|34032.1|34037.4|34032.6|34036.9|34032.1|0
1650930100000|2022-04-25 23:41:40|34037.9|34033.1|34036.9|34032.1|34037.9|34033.1|34036.9|34032.1|3
1650930110000|2022-04-25 23:41:50|34037.4|34032.6|34037.4|34032.6|34037.9|34033.1|34037.4|34032.6|1
1650930120000|2022-04-25 23:42:00|34037.9|34033.1|34039.4|34034.6|34039.4|34034.6|34037.9|34033.1|3
1650930130000|2022-04-25 23:42:10|34038.9|34034.1|34037.9|34033.1|34038.9|34034.1|34037.9|34033.1|2
1650930140000|2022-04-25 23:42:20|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|1
1650930150000|2022-04-25 23:42:30|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|2
1650930160000|2022-04-25 23:42:40|34037.4|34032.6|34037.9|34033.1|34037.9|34033.1|34037.4|34032.6|0
1650930170000|2022-04-25 23:42:50|34037.4|34032.6|34036.4|34031.6|34037.4|34032.6|34036.4|34031.6|1
1650930180000|2022-04-25 23:43:00|34035.4|34030.6|34035.9|34031.1|34036.4|34031.6|34035.4|34030.6|1
1650930200000|2022-04-25 23:43:20|34035.4|34030.6|34035.9|34031.1|34036.4|34031.6|34034.9|34030.1|3
1650930210000|2022-04-25 23:43:30|34036.4|34031.6|34036.9|34032.1|34036.9|34032.1|34035.9|34031.1|0
1650930230000|2022-04-25 23:43:50|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|34035.9|34031.1|1
1650930240000|2022-04-25 23:44:00|34036.4|34031.6|34036.9|34032.1|34037.9|34033.1|34036.4|34031.6|1
1650930260000|2022-04-25 23:44:20|34037.4|34032.6|34037.9|34033.1|34038.4|34033.6|34037.4|34032.6|1
1650930270000|2022-04-25 23:44:30|34038.4|34033.6|34038.4|34033.6|34038.9|34034.1|34038.4|34033.6|7
1650930290000|2022-04-25 23:44:50|34038.9|34034.1|34038.9|34034.1|34039.4|34034.6|34037.9|34033.1|1
1650930300000|2022-04-25 23:45:00|34038.4|34033.6|34035.4|34030.6|34038.4|34033.6|34033.4|34028.6|6
1650930310000|2022-04-25 23:45:10|34034.9|34030.1|34033.9|34029.1|34035.4|34030.6|34033.9|34029.1|2
1650930320000|2022-04-25 23:45:20|34034.4|34029.6|34033.9|34029.1|34034.4|34029.6|34031.9|34027.1|11
1650930330000|2022-04-25 23:45:30|34033.4|34028.6|34033.9|34029.1|34034.4|34029.6|34033.4|34028.6|0
1650930340000|2022-04-25 23:45:40|34033.4|34028.6|34032.4|34027.6|34033.4|34028.6|34031.9|34027.1|4
1650930350000|2022-04-25 23:45:50|34032.9|34028.1|34032.4|34027.6|34032.9|34028.1|34032.4|34027.6|4
1650930360000|2022-04-25 23:46:00|34032.9|34028.1|34030.9|34026.1|34032.9|34028.1|34030.9|34026.1|3
1650930370000|2022-04-25 23:46:10|34031.4|34026.6|34031.9|34027.1|34032.9|34028.1|34031.4|34026.6|5
1650930380000|2022-04-25 23:46:20|34032.4|34027.6|34031.9|34027.1|34032.9|34028.1|34031.9|34027.1|2
1650930390000|2022-04-25 23:46:30|34032.4|34027.6|34033.4|34028.6|34033.4|34028.6|34032.4|34027.6|0
1650930400000|2022-04-25 23:46:40|34032.9|34028.1|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|0
1650930410000|2022-04-25 23:46:50|34033.4|34028.6|34033.9|34029.1|34034.4|34029.6|34032.9|34028.1|2
1650930420000|2022-04-25 23:47:00|34033.4|34028.6|34033.9|34029.1|34033.9|34029.1|34032.9|34028.1|0
1650930430000|2022-04-25 23:47:10|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|1
1650930440000|2022-04-25 23:47:20|34032.9|34028.1|34032.9|34028.1|34032.9|34028.1|34032.9|34028.1|5
1650930450000|2022-04-25 23:47:30|34033.4|34028.6|34033.4|34028.6|34033.9|34029.1|34033.4|34028.6|1
1650930460000|2022-04-25 23:47:40|34032.9|34028.1|34033.9|34029.1|34033.9|34029.1|34032.9|34028.1|2
1650930470000|2022-04-25 23:47:50|34034.4|34029.6|34034.9|34030.1|34034.9|34030.1|34034.4|34029.6|0
1650930480000|2022-04-25 23:48:00|34035.4|34030.6|34034.9|34030.1|34035.4|34030.6|34034.4|34029.6|1
1650930490000|2022-04-25 23:48:10|34035.4|34030.6|34034.9|34030.1|34035.4|34030.6|34034.9|34030.1|2
1650930500000|2022-04-25 23:48:20|34034.4|34029.6|34034.4|34029.6|34034.9|34030.1|34033.9|34029.1|0
1650930510000|2022-04-25 23:48:30|34033.9|34029.1|34029.9|34025.1|34033.9|34029.1|34029.4|34024.6|10
1650930520000|2022-04-25 23:48:40|34030.4|34025.6|34029.9|34025.1|34032.9|34028.1|34029.9|34025.1|1
1650930530000|2022-04-25 23:48:50|34028.9|34024.1|34029.4|34024.6|34030.4|34025.6|34028.9|34024.1|5
1650930540000|2022-04-25 23:49:00|34028.9|34024.1|34027.9|34023.1|34029.4|34024.6|34027.9|34023.1|2
1650930550000|2022-04-25 23:49:10|34028.4|34023.6|34031.4|34026.6|34031.4|34026.6|34028.4|34023.6|1
1650930560000|2022-04-25 23:49:20|34031.9|34027.1|34031.9|34027.1|34032.4|34027.6|34031.4|34026.6|2
1650930570000|2022-04-25 23:49:30|34031.4|34026.6|34031.9|34027.1|34031.9|34027.1|34030.9|34026.1|0
1650930580000|2022-04-25 23:49:40|34032.4|34027.6|34038.4|34033.6|34038.4|34033.6|34032.4|34027.6|5
1650930590000|2022-04-25 23:49:50|34037.9|34033.1|34038.4|34033.6|34038.9|34034.1|34037.9|34033.1|2
1650930600000|2022-04-25 23:50:00|34037.9|34033.1|34037.4|34032.6|34038.9|34034.1|34036.4|34031.6|33
1650930610000|2022-04-25 23:50:10|34037.9|34033.1|34038.9|34034.1|34039.9|34035.1|34036.9|34032.1|2
1650930620000|2022-04-25 23:50:20|34039.9|34035.1|34037.9|34033.1|34039.9|34035.1|34037.9|34033.1|4
1650930630000|2022-04-25 23:50:30|34038.4|34033.6|34038.4|34033.6|34038.4|34033.6|34035.4|34030.6|2
1650930640000|2022-04-25 23:50:40|34037.9|34033.1|34033.9|34029.1|34037.9|34033.1|34033.9|34029.1|5
1650930650000|2022-04-25 23:50:50|34034.4|34029.6|34033.9|34029.1|34034.4|34029.6|34033.4|34028.6|1
1650930660000|2022-04-25 23:51:00|34033.4|34028.6|34030.9|34026.1|34033.9|34029.1|34029.9|34025.1|26
1650930670000|2022-04-25 23:51:10|34030.4|34025.6|34025.9|34021.1|34030.4|34025.6|34025.9|34021.1|4
1650930680000|2022-04-25 23:51:20|34025.4|34020.6|34026.4|34021.6|34026.4|34021.6|34024.9|34020.1|3
1650930690000|2022-04-25 23:51:30|34025.9|34021.1|34024.9|34020.1|34026.4|34021.6|34024.9|34020.1|0
1650930700000|2022-04-25 23:51:40|34024.4|34019.6|34026.4|34021.6|34026.4|34021.6|34023.9|34019.1|8
1650930710000|2022-04-25 23:51:50|34026.9|34022.1|34027.9|34023.1|34028.4|34023.6|34026.9|34022.1|0
1650930720000|2022-04-25 23:52:00|34027.4|34022.6|34027.9|34023.1|34028.9|34024.1|34026.9|34022.1|3
1650930730000|2022-04-25 23:52:10|34028.4|34023.6|34028.9|34024.1|34029.4|34024.6|34027.9|34023.1|2
1650930740000|2022-04-25 23:52:20|34028.4|34023.6|34028.9|34024.1|34029.4|34024.6|34027.9|34023.1|3
1650930750000|2022-04-25 23:52:30|34028.4|34023.6|34028.9|34024.1|34028.9|34024.1|34026.9|34022.1|1
1650930760000|2022-04-25 23:52:40|34028.4|34023.6|34028.9|34024.1|34029.4|34024.6|34027.9|34023.1|3
1650930770000|2022-04-25 23:52:50|34028.4|34023.6|34027.9|34023.1|34028.4|34023.6|34027.4|34022.6|0
1650930780000|2022-04-25 23:53:00|34028.4|34023.6|34029.9|34025.1|34029.9|34025.1|34027.9|34023.1|3
1650930790000|2022-04-25 23:53:10|34029.4|34024.6|34029.9|34025.1|34029.9|34025.1|34028.4|34023.6|2
1650930800000|2022-04-25 23:53:20|34030.4|34025.6|34029.4|34024.6|34030.4|34025.6|34029.4|34024.6|2
1650930810000|2022-04-25 23:53:30|34029.9|34025.1|34030.9|34026.1|34030.9|34026.1|34029.9|34025.1|0
1650930820000|2022-04-25 23:53:40|34031.9|34027.1|34030.9|34026.1|34031.9|34027.1|34030.9|34026.1|5
1650930830000|2022-04-25 23:53:50|34030.4|34025.6|34032.9|34028.1|34034.9|34030.1|34029.9|34025.1|18
1650930840000|2022-04-25 23:54:00|34032.4|34027.6|34032.9|34028.1|34033.4|34028.6|34032.4|34027.6|5
1650930850000|2022-04-25 23:54:10|34032.4|34027.6|34029.9|34025.1|34032.4|34027.6|34029.4|34024.6|3
1650930860000|2022-04-25 23:54:20|34030.4|34025.6|34030.9|34026.1|34030.9|34026.1|34029.9|34025.1|1
1650930870000|2022-04-25 23:54:30|34030.4|34025.6|34029.9|34025.1|34030.9|34026.1|34029.9|34025.1|3
1650930880000|2022-04-25 23:54:40|34029.4|34024.6|34027.9|34023.1|34029.4|34024.6|34027.9|34023.1|1
1650930890000|2022-04-25 23:54:50|34027.4|34022.6|34027.9|34023.1|34027.9|34023.1|34026.4|34021.6|1
1650930900000|2022-04-25 23:55:00|34028.4|34023.6|34026.9|34022.1|34028.4|34023.6|34025.9|34021.1|2
1650930910000|2022-04-25 23:55:10|34026.4|34021.6|34022.9|34018.1|34026.4|34021.6|34022.4|34017.6|10
1650930920000|2022-04-25 23:55:20|34022.4|34017.6|34023.4|34018.6|34024.4|34019.6|34021.4|34016.6|1
1650930930000|2022-04-25 23:55:30|34023.9|34019.1|34023.4|34018.6|34023.9|34019.1|34023.4|34018.6|0
1650930940000|2022-04-25 23:55:40|34023.9|34019.1|34024.4|34019.6|34024.4|34019.6|34023.4|34018.6|1
1650930950000|2022-04-25 23:55:50|34024.9|34020.1|34023.9|34019.1|34024.9|34020.1|34023.9|34019.1|0
1650930960000|2022-04-25 23:56:00|34024.4|34019.6|34023.4|34018.6|34024.4|34019.6|34022.4|34017.6|4
1650930970000|2022-04-25 23:56:10|34023.9|34019.1|34022.4|34017.6|34023.9|34019.1|34022.4|34017.6|1
1650930980000|2022-04-25 23:56:20|34021.9|34017.1|34022.9|34018.1|34023.9|34019.1|34021.9|34017.1|0
1650930990000|2022-04-25 23:56:30|34023.4|34018.6|34022.9|34018.1|34023.4|34018.6|34021.9|34017.1|0
1650931000000|2022-04-25 23:56:40|34022.4|34017.6|34023.9|34019.1|34023.9|34019.1|34021.9|34017.1|1
1650931010000|2022-04-25 23:56:50|34024.4|34019.6|34027.4|34022.6|34027.9|34023.1|34024.4|34019.6|1
1650931020000|2022-04-25 23:57:00|34026.9|34022.1|34025.4|34020.6|34026.9|34022.1|34024.9|34020.1|0
1650931030000|2022-04-25 23:57:10|34025.9|34021.1|34024.9|34020.1|34025.9|34021.1|34024.9|34020.1|0
1650931040000|2022-04-25 23:57:20|34025.4|34020.6|34025.9|34021.1|34025.9|34021.1|34024.9|34020.1|0
1650931050000|2022-04-25 23:57:30|34025.4|34020.6|34023.4|34018.6|34025.9|34021.1|34022.9|34018.1|1
1650931060000|2022-04-25 23:57:40|34022.9|34018.1|34024.9|34020.1|34024.9|34020.1|34022.9|34018.1|0
1650931070000|2022-04-25 23:57:50|34025.4|34020.6|34025.9|34021.1|34027.4|34022.6|34024.9|34020.1|3
1650931080000|2022-04-25 23:58:00|34026.4|34021.6|34026.9|34022.1|34026.9|34022.1|34025.4|34020.6|3
1650931090000|2022-04-25 23:58:10|34027.4|34022.6|34029.4|34024.6|34029.4|34024.6|34027.4|34022.6|0
1650931100000|2022-04-25 23:58:20|34029.9|34025.1|34030.9|34026.1|34030.9|34026.1|34029.9|34025.1|15
1650931110000|2022-04-25 23:58:30|34031.4|34026.6|34029.9|34025.1|34031.9|34027.1|34029.9|34025.1|6
1650931120000|2022-04-25 23:58:40|34030.4|34025.6|34032.9|34028.1|34032.9|34028.1|34029.9|34025.1|2
1650931130000|2022-04-25 23:58:50|34032.4|34027.6|34030.9|34026.1|34032.9|34028.1|34030.9|34026.1|4
1650931140000|2022-04-25 23:59:00|34031.4|34026.6|34030.9|34026.1|34031.4|34026.6|34030.9|34026.1|0
1650931150000|2022-04-25 23:59:10|34031.4|34026.6|34031.9|34027.1|34031.9|34027.1|34031.4|34026.6|0
1650931160000|2022-04-25 23:59:20|34033.4|34028.6|34033.9|34029.1|34033.9|34029.1|34033.4|34028.6|4
1650931170000|2022-04-25 23:59:30|34034.4|34029.6|34029.9|34025.1|34034.4|34029.6|34029.9|34025.1|6
1650931180000|2022-04-25 23:59:40|34030.4|34025.6|34027.9|34023.1|34030.4|34025.6|34027.4|34022.6|3
1650931190000|2022-04-25 23:59:50|34028.4|34023.6|34029.9|34025.1|34029.9|34025.1|34028.4|34023.6|0
1650931200000|2022-04-26 00:00:00|34028.9|34024.1|34026.9|34022.1|34029.4|34024.6|34024.4|34019.6|4
1650931210000|2022-04-26 00:00:10|34027.4|34022.6|34025.9|34021.1|34027.9|34023.1|34023.9|34019.1|4
1650931220000|2022-04-26 00:00:20|34025.4|34020.6|34027.9|34023.1|34028.9|34024.1|34025.4|34020.6|2
1650931230000|2022-04-26 00:00:30|34028.4|34023.6|34028.9|34024.1|34029.9|34025.1|34027.9|34023.1|3
1650931240000|2022-04-26 00:00:40|34028.4|34023.6|34025.9|34021.1|34028.9|34024.1|34025.9|34021.1|0
1650931250000|2022-04-26 00:00:50|34025.4|34020.6|34023.9|34019.1|34026.9|34022.1|34023.9|34019.1|2
1650931260000|2022-04-26 00:01:00|34024.4|34019.6|34022.9|34018.1|34025.4|34020.6|34022.4|34017.6|7
1650931270000|2022-04-26 00:01:10|34022.4|34017.6|34023.9|34019.1|34024.4|34019.6|34020.9|34016.1|10
1650931280000|2022-04-26 00:01:20|34023.4|34018.6|34023.9|34019.1|34025.9|34021.1|34022.9|34018.1|8
1650931290000|2022-04-26 00:01:30|34024.4|34019.6|34028.9|34024.1|34029.4|34024.6|34023.9|34019.1|8
1650931300000|2022-04-26 00:01:40|34029.4|34024.6|34030.9|34026.1|34031.9|34027.1|34028.9|34024.1|3
1650931310000|2022-04-26 00:01:50|34030.4|34025.6|34025.4|34020.6|34030.4|34025.6|34025.4|34020.6|3
1650931320000|2022-04-26 00:02:00|34024.9|34020.1|34024.4|34019.6|34024.9|34020.1|34022.4|34017.6|9
1650931330000|2022-04-26 00:02:10|34024.9|34020.1|34025.9|34021.1|34025.9|34021.1|34023.4|34018.6|4
1650931340000|2022-04-26 00:02:20|34026.4|34021.6|34023.9|34019.1|34027.4|34022.6|34023.4|34018.6|10
1650931350000|2022-04-26 00:02:30|34023.4|34018.6|34021.9|34017.1|34023.9|34019.1|34021.4|34016.6|15
1650931360000|2022-04-26 00:02:40|34022.4|34017.6|34021.9|34017.1|34022.4|34017.6|34021.4|34016.6|7
1650931370000|2022-04-26 00:02:50|34021.4|34016.6|34017.9|34013.1|34022.4|34017.6|34017.4|34012.6|18
1650931380000|2022-04-26 00:03:00|34018.4|34013.6|34021.9|34017.1|34021.9|34017.1|34016.9|34012.1|13
1650931390000|2022-04-26 00:03:10|34021.4|34016.6|34020.9|34016.1|34021.4|34016.6|34019.4|34014.6|2
1650931400000|2022-04-26 00:03:20|34020.4|34015.6|34020.9|34016.1|34021.9|34017.1|34020.4|34015.6|0
1650931410000|2022-04-26 00:03:30|34020.4|34015.6|34017.9|34013.1|34020.9|34016.1|34016.4|34011.6|2
1650931420000|2022-04-26 00:03:40|34018.4|34013.6|34019.9|34015.1|34019.9|34015.1|34017.4|34012.6|1
1650931430000|2022-04-26 00:03:50|34019.4|34014.6|34018.9|34014.1|34019.4|34014.6|34016.9|34012.1|4
1650931440000|2022-04-26 00:04:00|34018.4|34013.6|34023.4|34018.6|34023.4|34018.6|34018.4|34013.6|4
1650931450000|2022-04-26 00:04:10|34022.9|34018.1|34021.9|34017.1|34023.9|34019.1|34021.4|34016.6|1
1650931460000|2022-04-26 00:04:20|34021.4|34016.6|34022.4|34017.6|34022.9|34018.1|34020.4|34015.6|0
1650931470000|2022-04-26 00:04:30|34022.9|34018.1|34019.4|34014.6|34023.9|34019.1|34019.4|34014.6|0
1650931480000|2022-04-26 00:04:40|34018.9|34014.1|34020.4|34015.6|34020.4|34015.6|34018.9|34014.1|0
1650931490000|2022-04-26 00:04:50|34020.9|34016.1|34021.9|34017.1|34023.4|34018.6|34020.4|34015.6|9
1650931500000|2022-04-26 00:05:00|34022.4|34017.6|34022.4|34017.6|34024.4|34019.6|34020.9|34016.1|3
1650931510000|2022-04-26 00:05:10|34022.9|34018.1|34021.9|34017.1|34023.9|34019.1|34021.4|34016.6|7
1650931520000|2022-04-26 00:05:20|34022.4|34017.6|34024.4|34019.6|34024.4|34019.6|34022.4|34017.6|0
1650931530000|2022-04-26 00:05:30|34024.9|34020.1|34025.4|34020.6|34025.9|34021.1|34024.4|34019.6|3
1650931540000|2022-04-26 00:05:40|34023.9|34019.1|34022.9|34018.1|34024.9|34020.1|34022.9|34018.1|4
1650931550000|2022-04-26 00:05:50|34023.4|34018.6|34026.4|34021.6|34026.4|34021.6|34023.4|34018.6|2
1650931560000|2022-04-26 00:06:00|34025.9|34021.1|34027.9|34023.1|34028.4|34023.6|34025.9|34021.1|0
1650931570000|2022-04-26 00:06:10|34027.4|34022.6|34028.4|34023.6|34028.4|34023.6|34026.4|34021.6|2
1650931580000|2022-04-26 00:06:20|34028.9|34024.1|34031.4|34026.6|34031.4|34026.6|34028.9|34024.1|3
1650931590000|2022-04-26 00:06:30|34030.9|34026.1|34033.9|34029.1|34033.9|34029.1|34030.9|34026.1|1
1650931600000|2022-04-26 00:06:40|34032.9|34028.1|34033.9|34029.1|34033.9|34029.1|34032.4|34027.6|4
1650931610000|2022-04-26 00:06:50|34033.4|34028.6|34032.4|34027.6|34033.9|34029.1|34031.4|34026.6|2
1650931620000|2022-04-26 00:07:00|34032.9|34028.1|34030.9|34026.1|34032.9|34028.1|34030.9|34026.1|3
1650931630000|2022-04-26 00:07:10|34030.4|34025.6|34033.4|34028.6|34033.9|34029.1|34030.4|34025.6|0
1650931640000|2022-04-26 00:07:20|34032.9|34028.1|34031.4|34026.6|34033.4|34028.6|34030.9|34026.1|2
1650931650000|2022-04-26 00:07:30|34031.9|34027.1|34032.4|34027.6|34032.9|34028.1|34031.9|34027.1|0
1650931660000|2022-04-26 00:07:40|34031.9|34027.1|34031.4|34026.6|34031.9|34027.1|34030.9|34026.1|2
1650931670000|2022-04-26 00:07:50|34030.9|34026.1|34030.4|34025.6|34030.9|34026.1|34028.4|34023.6|7
1650931680000|2022-04-26 00:08:00|34029.9|34025.1|34032.4|34027.6|34032.9|34028.1|34028.9|34024.1|4
1650931690000|2022-04-26 00:08:10|34032.9|34028.1|34032.9|34028.1|34033.4|34028.6|34031.9|34027.1|1
1650931700000|2022-04-26 00:08:20|34033.4|34028.6|34033.4|34028.6|34034.9|34030.1|34032.4|34027.6|7
1650931710000|2022-04-26 00:08:30|34032.9|34028.1|34030.9|34026.1|34032.9|34028.1|34030.4|34025.6|1
1650931720000|2022-04-26 00:08:40|34030.4|34025.6|34026.9|34022.1|34030.4|34025.6|34026.9|34022.1|5
1650931730000|2022-04-26 00:08:50|34027.4|34022.6|34022.4|34017.6|34027.4|34022.6|34020.9|34016.1|19
1650931740000|2022-04-26 00:09:00|34021.9|34017.1|34021.4|34016.6|34023.9|34019.1|34020.9|34016.1|4
1650931750000|2022-04-26 00:09:10|34020.9|34016.1|34019.9|34015.1|34021.4|34016.6|34018.4|34013.6|3
1650931760000|2022-04-26 00:09:20|34019.4|34014.6|34018.4|34013.6|34019.9|34015.1|34017.4|34012.6|1
1650931770000|2022-04-26 00:09:30|34017.9|34013.1|34017.9|34013.1|34019.9|34015.1|34017.4|34012.6|4
1650931780000|2022-04-26 00:09:40|34017.4|34012.6|34013.9|34009.1|34017.4|34012.6|34013.9|34009.1|9
1650931790000|2022-04-26 00:09:50|34014.4|34009.6|34016.4|34011.6|34018.4|34013.6|34013.4|34008.6|22
1650931800000|2022-04-26 00:10:00|34016.9|34012.1|34017.9|34013.1|34017.9|34013.1|34015.4|34010.6|8
1650931810000|2022-04-26 00:10:10|34018.4|34013.6|34018.4|34013.6|34018.9|34014.1|34015.9|34011.1|1
1650931820000|2022-04-26 00:10:20|34017.9|34013.1|34019.9|34015.1|34019.9|34015.1|34017.4|34012.6|2
1650931830000|2022-04-26 00:10:30|34020.4|34015.6|34024.9|34020.1|34024.9|34020.1|34020.4|34015.6|3
1650931840000|2022-04-26 00:10:40|34025.4|34020.6|34022.4|34017.6|34026.4|34021.6|34022.4|34017.6|5
1650931850000|2022-04-26 00:10:50|34021.9|34017.1|34024.9|34020.1|34027.4|34022.6|34021.9|34017.1|4
1650931860000|2022-04-26 00:11:00|34025.4|34020.6|34022.4|34017.6|34025.4|34020.6|34021.9|34017.1|2
1650931870000|2022-04-26 00:11:10|34021.9|34017.1|34021.9|34017.1|34022.9|34018.1|34020.9|34016.1|4
1650931880000|2022-04-26 00:11:20|34021.4|34016.6|34018.9|34014.1|34021.9|34017.1|34018.9|34014.1|2
1650931890000|2022-04-26 00:11:30|34018.4|34013.6|34019.9|34015.1|34020.4|34015.6|34017.9|34013.1|3
1650931900000|2022-04-26 00:11:40|34019.4|34014.6|34018.9|34014.1|34020.9|34016.1|34016.9|34012.1|3
1650931910000|2022-04-26 00:11:50|34018.4|34013.6|34017.4|34012.6|34018.4|34013.6|34016.4|34011.6|1
1650931920000|2022-04-26 00:12:00|34017.9|34013.1|34017.9|34013.1|34019.4|34014.6|34016.9|34012.1|5
1650931930000|2022-04-26 00:12:10|34018.4|34013.6|34019.4|34014.6|34020.4|34015.6|34017.4|34012.6|0
1650931940000|2022-04-26 00:12:20|34018.9|34014.1|34018.4|34013.6|34018.9|34014.1|34016.4|34011.6|2
1650931950000|2022-04-26 00:12:30|34018.9|34014.1|34017.4|34012.6|34018.9|34014.1|34016.4|34011.6|3
1650931960000|2022-04-26 00:12:40|34016.9|34012.1|34015.4|34010.6|34016.9|34012.1|34014.9|34010.1|4
1650931970000|2022-04-26 00:12:50|34014.9|34010.1|34016.9|34012.1|34017.9|34013.1|34014.9|34010.1|4
1650931980000|2022-04-26 00:13:00|34016.4|34011.6|34013.9|34009.1|34017.9|34013.1|34013.9|34009.1|11
1650931990000|2022-04-26 00:13:10|34013.4|34008.6|34013.9|34009.1|34013.9|34009.1|34012.9|34008.1|4
1650932000000|2022-04-26 00:13:20|34016.9|34012.1|34016.9|34012.1|34017.4|34012.6|34016.4|34011.6|6
1650932010000|2022-04-26 00:13:30|34016.4|34011.6|34015.9|34011.1|34016.9|34012.1|34014.9|34010.1|1
1650932020000|2022-04-26 00:13:40|34015.4|34010.6|34015.9|34011.1|34015.9|34011.1|34014.9|34010.1|3
1650932030000|2022-04-26 00:13:50|34015.4|34010.6|34016.9|34012.1|34017.4|34012.6|34014.9|34010.1|3
1650932040000|2022-04-26 00:14:00|34017.4|34012.6|34016.9|34012.1|34017.4|34012.6|34014.9|34010.1|19
1650932050000|2022-04-26 00:14:10|34017.4|34012.6|34015.4|34010.6|34017.9|34013.1|34015.4|34010.6|2
1650932060000|2022-04-26 00:14:20|34014.9|34010.1|34015.9|34011.1|34015.9|34011.1|34014.9|34010.1|2
1650932070000|2022-04-26 00:14:30|34016.4|34011.6|34015.9|34011.1|34017.9|34013.1|34014.9|34010.1|4
1650932080000|2022-04-26 00:14:40|34015.4|34010.6|34015.4|34010.6|34015.9|34011.1|34014.9|34010.1|3
1650932090000|2022-04-26 00:14:50|34014.9|34010.1|34014.9|34010.1|34016.9|34012.1|34014.9|34010.1|8
1650932100000|2022-04-26 00:15:00|34014.4|34009.6|34012.9|34008.1|34014.9|34010.1|34011.4|34006.6|12
1650932110000|2022-04-26 00:15:10|34012.4|34007.6|34011.9|34007.1|34013.4|34008.6|34011.9|34007.1|5
1650932120000|2022-04-26 00:15:20|34012.4|34007.6|34015.9|34011.1|34015.9|34011.1|34011.9|34007.1|6
1650932130000|2022-04-26 00:15:30|34016.4|34011.6|34016.9|34012.1|34017.9|34013.1|34015.9|34011.1|3
1650932140000|2022-04-26 00:15:40|34017.4|34012.6|34016.4|34011.6|34017.9|34013.1|34014.9|34010.1|3
1650932150000|2022-04-26 00:15:50|34016.9|34012.1|34016.9|34012.1|34016.9|34012.1|34015.9|34011.1|1
1650932160000|2022-04-26 00:16:00|34016.4|34011.6|34016.9|34012.1|34018.9|34014.1|34015.9|34011.1|10
1650932170000|2022-04-26 00:16:10|34016.4|34011.6|34014.9|34010.1|34016.9|34012.1|34014.9|34010.1|3
1650932180000|2022-04-26 00:16:20|34014.4|34009.6|34014.4|34009.6|34017.4|34012.6|34011.4|34006.6|20
1650932190000|2022-04-26 00:16:30|34013.9|34009.1|34014.9|34010.1|34015.4|34010.6|34012.9|34008.1|0
1650932200000|2022-04-26 00:16:40|34014.4|34009.6|34016.9|34012.1|34016.9|34012.1|34014.4|34009.6|4
1650932210000|2022-04-26 00:16:50|34016.4|34011.6|34016.9|34012.1|34016.9|34012.1|34014.9|34010.1|6
1650932220000|2022-04-26 00:17:00|34017.4|34012.6|34020.9|34016.1|34021.4|34016.6|34016.9|34012.1|5
1650932230000|2022-04-26 00:17:10|34021.4|34016.6|34025.9|34021.1|34027.4|34022.6|34021.4|34016.6|8
1650932240000|2022-04-26 00:17:20|34025.4|34020.6|34023.4|34018.6|34025.9|34021.1|34023.4|34018.6|12
1650932250000|2022-04-26 00:17:30|34022.9|34018.1|34020.9|34016.1|34022.9|34018.1|34020.9|34016.1|1
1650932260000|2022-04-26 00:17:40|34020.4|34015.6|34019.4|34014.6|34020.4|34015.6|34017.4|34012.6|4
1650932270000|2022-04-26 00:17:50|34019.9|34015.1|34021.9|34017.1|34021.9|34017.1|34019.4|34014.6|4
1650932280000|2022-04-26 00:18:00|34021.4|34016.6|34022.9|34018.1|34022.9|34018.1|34019.9|34015.1|3
1650932290000|2022-04-26 00:18:10|34022.4|34017.6|34025.4|34020.6|34025.4|34020.6|34022.4|34017.6|1
1650932300000|2022-04-26 00:18:20|34024.9|34020.1|34024.9|34020.1|34025.4|34020.6|34024.9|34020.1|1
1650932310000|2022-04-26 00:18:30|34025.4|34020.6|34024.4|34019.6|34026.9|34022.1|34024.4|34019.6|4
1650932320000|2022-04-26 00:18:40|34023.9|34019.1|34023.4|34018.6|34023.9|34019.1|34021.9|34017.1|2
1650932330000|2022-04-26 00:18:50|34023.9|34019.1|34023.9|34019.1|34024.9|34020.1|34023.9|34019.1|1
1650932340000|2022-04-26 00:19:00|34024.4|34019.6|34022.9|34018.1|34024.9|34020.1|34021.4|34016.6|2
1650932350000|2022-04-26 00:19:10|34022.4|34017.6|34023.9|34019.1|34024.4|34019.6|34021.4|34016.6|3
1650932360000|2022-04-26 00:19:20|34023.4|34018.6|34024.9|34020.1|34024.9|34020.1|34023.4|34018.6|0
1650932370000|2022-04-26 00:19:30|34024.4|34019.6|34024.4|34019.6|34024.9|34020.1|34023.4|34018.6|1
1650932380000|2022-04-26 00:19:40|34023.9|34019.1|34020.9|34016.1|34024.9|34020.1|34020.9|34016.1|0
1650932390000|2022-04-26 00:19:50|34020.4|34015.6|34020.9|34016.1|34021.9|34017.1|34019.4|34014.6|5
1650932400000|2022-04-26 00:20:00|34020.4|34015.6|34020.9|34016.1|34020.9|34016.1|34017.9|34013.1|5
1650932410000|2022-04-26 00:20:10|34020.4|34015.6|34019.9|34015.1|34020.9|34016.1|34018.4|34013.6|0
1650932420000|2022-04-26 00:20:20|34020.4|34015.6|34020.4|34015.6|34020.9|34016.1|34018.4|34013.6|9
1650932430000|2022-04-26 00:20:30|34019.9|34015.1|34019.9|34015.1|34020.4|34015.6|34018.9|34014.1|0
1650932440000|2022-04-26 00:20:40|34019.4|34014.6|34019.9|34015.1|34020.4|34015.6|34019.4|34014.6|0
1650932450000|2022-04-26 00:20:50|34020.4|34015.6|34023.9|34019.1|34023.9|34019.1|34019.9|34015.1|10
1650932460000|2022-04-26 00:21:00|34024.9|34020.1|34025.9|34021.1|34027.4|34022.6|34024.9|34020.1|6
1650932470000|2022-04-26 00:21:10|34026.4|34021.6|34026.9|34022.1|34027.4|34022.6|34026.4|34021.6|2
1650932480000|2022-04-26 00:21:20|34026.4|34021.6|34029.9|34025.1|34030.4|34025.6|34026.4|34021.6|4
1650932490000|2022-04-26 00:21:30|34030.4|34025.6|34030.9|34026.1|34030.9|34026.1|34027.4|34022.6|1
1650932500000|2022-04-26 00:21:40|34030.4|34025.6|34031.9|34027.1|34031.9|34027.1|34029.9|34025.1|7
1650932510000|2022-04-26 00:21:50|34031.4|34026.6|34032.9|34028.1|34034.4|34029.6|34031.4|34026.6|11
1650932520000|2022-04-26 00:22:00|34032.4|34027.6|34030.9|34026.1|34032.9|34028.1|34030.9|34026.1|8
1650932530000|2022-04-26 00:22:10|34030.4|34025.6|34030.4|34025.6|34032.4|34027.6|34029.4|34024.6|16
1650932540000|2022-04-26 00:22:20|34029.9|34025.1|34029.9|34025.1|34030.4|34025.6|34028.9|34024.1|1
1650932550000|2022-04-26 00:22:30|34029.4|34024.6|34030.4|34025.6|34030.9|34026.1|34028.9|34024.1|8
1650932560000|2022-04-26 00:22:40|34029.9|34025.1|34030.4|34025.6|34030.4|34025.6|34029.9|34025.1|1
1650932570000|2022-04-26 00:22:50|34029.9|34025.1|34031.9|34027.1|34031.9|34027.1|34028.9|34024.1|5
1650932580000|2022-04-26 00:23:00|34031.4|34026.6|34030.4|34025.6|34031.9|34027.1|34029.9|34025.1|4
1650932590000|2022-04-26 00:23:10|34029.9|34025.1|34027.9|34023.1|34029.9|34025.1|34026.9|34022.1|2
1650932600000|2022-04-26 00:23:20|34028.4|34023.6|34027.4|34022.6|34028.4|34023.6|34026.4|34021.6|5
1650932610000|2022-04-26 00:23:30|34027.9|34023.1|34030.4|34025.6|34030.4|34025.6|34027.4|34022.6|1
1650932620000|2022-04-26 00:23:40|34030.9|34026.1|34033.4|34028.6|34033.4|34028.6|34030.9|34026.1|3
1650932630000|2022-04-26 00:23:50|34033.9|34029.1|34032.9|34028.1|34033.9|34029.1|34031.9|34027.1|0
1650932640000|2022-04-26 00:24:00|34031.9|34027.1|34030.4|34025.6|34032.4|34027.6|34030.4|34025.6|6
1650932650000|2022-04-26 00:24:10|34029.9|34025.1|34026.9|34022.1|34032.9|34028.1|34026.9|34022.1|5
1650932660000|2022-04-26 00:24:20|34027.4|34022.6|34026.9|34022.1|34027.9|34023.1|34025.9|34021.1|4
1650932670000|2022-04-26 00:24:30|34027.4|34022.6|34024.9|34020.1|34028.9|34024.1|34024.9|34020.1|3
1650932680000|2022-04-26 00:24:40|34025.4|34020.6|34024.9|34020.1|34025.9|34021.1|34024.9|34020.1|0
1650932690000|2022-04-26 00:24:50|34025.4|34020.6|34025.9|34021.1|34025.9|34021.1|34025.4|34020.6|2
1650932700000|2022-04-26 00:25:00|34026.4|34021.6|34033.4|34028.6|34033.9|34029.1|34026.4|34021.6|77
1650932710000|2022-04-26 00:25:10|34032.9|34028.1|34032.9|34028.1|34034.4|34029.6|34032.9|34028.1|1
1650932720000|2022-04-26 00:25:20|34033.4|34028.6|34033.4|34028.6|34034.4|34029.6|34033.4|34028.6|5
1650932730000|2022-04-26 00:25:30|34032.9|34028.1|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|1
1650932740000|2022-04-26 00:25:40|34033.4|34028.6|34033.9|34029.1|34034.9|34030.1|34033.4|34028.6|5
1650932750000|2022-04-26 00:25:50|34033.4|34028.6|34031.9|34027.1|34033.9|34029.1|34031.9|34027.1|0
1650932760000|2022-04-26 00:26:00|34032.4|34027.6|34028.9|34024.1|34032.4|34027.6|34028.9|34024.1|5
1650932770000|2022-04-26 00:26:10|34029.4|34024.6|34031.4|34026.6|34031.9|34027.1|34029.4|34024.6|7
1650932780000|2022-04-26 00:26:20|34030.9|34026.1|34029.9|34025.1|34030.9|34026.1|34029.4|34024.6|2
1650932790000|2022-04-26 00:26:30|34030.4|34025.6|34031.9|34027.1|34031.9|34027.1|34029.9|34025.1|0
1650932800000|2022-04-26 00:26:40|34031.4|34026.6|34030.4|34025.6|34031.4|34026.6|34029.9|34025.1|0
1650932810000|2022-04-26 00:26:50|34030.9|34026.1|34029.9|34025.1|34030.9|34026.1|34029.9|34025.1|1
1650932820000|2022-04-26 00:27:00|34030.4|34025.6|34032.4|34027.6|34032.9|34028.1|34030.4|34025.6|9
1650932830000|2022-04-26 00:27:10|34031.9|34027.1|34032.9|34028.1|34032.9|34028.1|34031.4|34026.6|2
1650932840000|2022-04-26 00:27:20|34032.4|34027.6|34032.4|34027.6|34033.4|34028.6|34030.4|34025.6|3
1650932850000|2022-04-26 00:27:30|34032.9|34028.1|34033.4|34028.6|34034.4|34029.6|34032.9|34028.1|3
1650932860000|2022-04-26 00:27:40|34032.9|34028.1|34032.9|34028.1|34034.9|34030.1|34031.4|34026.6|21
1650932870000|2022-04-26 00:27:50|34033.4|34028.6|34034.4|34029.6|34034.9|34030.1|34032.9|34028.1|0
1650932880000|2022-04-26 00:28:00|34033.4|34028.6|34031.9|34027.1|34033.4|34028.6|34031.9|34027.1|1
1650932890000|2022-04-26 00:28:10|34031.4|34026.6|34033.9|34029.1|34033.9|34029.1|34031.4|34026.6|5
1650932900000|2022-04-26 00:28:20|34034.4|34029.6|34034.9|34030.1|34035.4|34030.6|34033.4|34028.6|4
1650932930000|2022-04-26 00:28:50|34034.4|34029.6|34039.9|34035.1|34041.9|34037.1|34034.4|34029.6|38
1650932940000|2022-04-26 00:29:00|34039.4|34034.6|34038.9|34034.1|34040.9|34036.1|34037.9|34033.1|4
1650932950000|2022-04-26 00:29:10|34039.4|34034.6|34040.4|34035.6|34040.4|34035.6|34038.9|34034.1|3
1650932960000|2022-04-26 00:29:20|34040.9|34036.1|34037.9|34033.1|34040.9|34036.1|34035.9|34031.1|4
1650932970000|2022-04-26 00:29:30|34038.4|34033.6|34037.9|34033.1|34038.9|34034.1|34037.4|34032.6|0
1650932980000|2022-04-26 00:29:40|34038.4|34033.6|34035.9|34031.1|34038.9|34034.1|34035.9|34031.1|2
1650932990000|2022-04-26 00:29:50|34036.4|34031.6|34036.4|34031.6|34036.4|34031.6|34035.9|34031.1|1
1650933000000|2022-04-26 00:30:00|34035.9|34031.1|34034.4|34029.6|34037.9|34033.1|34033.4|34028.6|4
1650933010000|2022-04-26 00:30:10|34033.9|34029.1|34032.9|34028.1|34034.9|34030.1|34032.4|34027.6|5
1650933020000|2022-04-26 00:30:20|34032.4|34027.6|34030.4|34025.6|34032.9|34028.1|34029.9|34025.1|4
1650933030000|2022-04-26 00:30:30|34030.9|34026.1|34026.9|34022.1|34032.4|34027.6|34026.4|34021.6|27
1650933040000|2022-04-26 00:30:40|34024.9|34020.1|34023.9|34019.1|34025.4|34020.6|34021.9|34017.1|23
1650933050000|2022-04-26 00:30:50|34022.9|34018.1|34022.4|34017.6|34023.4|34018.6|34021.9|34017.1|4
1650933060000|2022-04-26 00:31:00|34021.9|34017.1|34025.4|34020.6|34025.4|34020.6|34021.9|34017.1|1
1650933070000|2022-04-26 00:31:10|34024.9|34020.1|34028.9|34024.1|34029.4|34024.6|34024.9|34020.1|0
1650933080000|2022-04-26 00:31:20|34028.4|34023.6|34027.9|34023.1|34029.4|34024.6|34026.4|34021.6|12
1650933090000|2022-04-26 00:31:30|34028.4|34023.6|34027.4|34022.6|34029.4|34024.6|34027.4|34022.6|1
1650933100000|2022-04-26 00:31:40|34026.9|34022.1|34025.9|34021.1|34027.9|34023.1|34025.9|34021.1|1
1650933110000|2022-04-26 00:31:50|34026.4|34021.6|34025.4|34020.6|34027.9|34023.1|34025.4|34020.6|9
1650933120000|2022-04-26 00:32:00|34026.4|34021.6|34027.9|34023.1|34029.9|34025.1|34025.4|34020.6|11
1650933130000|2022-04-26 00:32:10|34027.4|34022.6|34029.4|34024.6|34031.9|34027.1|34027.4|34022.6|3
1650933140000|2022-04-26 00:32:20|34028.9|34024.1|34029.4|34024.6|34030.4|34025.6|34028.9|34024.1|4
1650933150000|2022-04-26 00:32:30|34028.9|34024.1|34028.9|34024.1|34029.4|34024.6|34028.4|34023.6|0
1650933160000|2022-04-26 00:32:40|34029.4|34024.6|34030.4|34025.6|34031.4|34026.6|34029.4|34024.6|0
1650933170000|2022-04-26 00:32:50|34029.9|34025.1|34029.4|34024.6|34030.4|34025.6|34028.9|34024.1|3
1650933180000|2022-04-26 00:33:00|34028.9|34024.1|34026.9|34022.1|34028.9|34024.1|34025.9|34021.1|2
1650933190000|2022-04-26 00:33:10|34027.4|34022.6|34027.9|34023.1|34028.4|34023.6|34026.9|34022.1|1
1650933200000|2022-04-26 00:33:20|34028.4|34023.6|34027.9|34023.1|34028.9|34024.1|34027.9|34023.1|0
1650933210000|2022-04-26 00:33:30|34028.9|34024.1|34029.4|34024.6|34029.4|34024.6|34028.9|34024.1|1
1650933220000|2022-04-26 00:33:40|34028.9|34024.1|34028.4|34023.6|34028.9|34024.1|34028.4|34023.6|3
1650933230000|2022-04-26 00:33:50|34027.9|34023.1|34031.4|34026.6|34031.4|34026.6|34027.9|34023.1|2
1650933240000|2022-04-26 00:34:00|34031.9|34027.1|34031.9|34027.1|34032.9|34028.1|34031.9|34027.1|1
1650933250000|2022-04-26 00:34:10|34032.4|34027.6|34032.4|34027.6|34032.4|34027.6|34031.9|34027.1|1
1650933260000|2022-04-26 00:34:20|34031.9|34027.1|34029.9|34025.1|34032.4|34027.6|34029.9|34025.1|2
1650933270000|2022-04-26 00:34:30|34029.4|34024.6|34029.4|34024.6|34029.4|34024.6|34028.9|34024.1|1
1650933280000|2022-04-26 00:34:40|34028.9|34024.1|34028.9|34024.1|34029.9|34025.1|34026.9|34022.1|2
1650933290000|2022-04-26 00:34:50|34029.4|34024.6|34026.4|34021.6|34029.4|34024.6|34026.4|34021.6|2
1650933300000|2022-04-26 00:35:00|34025.9|34021.1|34029.4|34024.6|34030.4|34025.6|34025.9|34021.1|1
1650933310000|2022-04-26 00:35:10|34029.9|34025.1|34030.9|34026.1|34030.9|34026.1|34029.4|34024.6|4
1650933320000|2022-04-26 00:35:20|34030.4|34025.6|34029.4|34024.6|34030.4|34025.6|34029.4|34024.6|0
1650933330000|2022-04-26 00:35:30|34029.9|34025.1|34032.4|34027.6|34032.9|34028.1|34029.9|34025.1|3
1650933340000|2022-04-26 00:35:40|34032.9|34028.1|34033.4|34028.6|34033.9|34029.1|34032.4|34027.6|1
1650933350000|2022-04-26 00:35:50|34032.9|34028.1|34032.9|34028.1|34032.9|34028.1|34031.9|34027.1|0
1650933360000|2022-04-26 00:36:00|34033.4|34028.6|34031.9|34027.1|34033.9|34029.1|34031.9|34027.1|3
1650933370000|2022-04-26 00:36:10|34032.4|34027.6|34032.9|34028.1|34033.9|34029.1|34032.4|34027.6|4
1650933380000|2022-04-26 00:36:20|34032.4|34027.6|34032.9|34028.1|34032.9|34028.1|34032.4|34027.6|0
1650933390000|2022-04-26 00:36:30|34033.9|34029.1|34034.4|34029.6|34034.4|34029.6|34033.9|34029.1|4
1650933400000|2022-04-26 00:36:40|34034.9|34030.1|34033.9|34029.1|34035.4|34030.6|34033.4|34028.6|1
1650933410000|2022-04-26 00:36:50|34033.4|34028.6|34032.9|34028.1|34033.4|34028.6|34032.9|34028.1|1
1650933420000|2022-04-26 00:37:00|34032.4|34027.6|34035.9|34031.1|34035.9|34031.1|34031.9|34027.1|12
1650933430000|2022-04-26 00:37:10|34035.4|34030.6|34034.9|34030.1|34035.4|34030.6|34034.4|34029.6|1
1650933440000|2022-04-26 00:37:20|34035.4|34030.6|34033.9|34029.1|34035.9|34031.1|34032.9|34028.1|2
1650933450000|2022-04-26 00:37:30|34033.4|34028.6|34031.4|34026.6|34034.4|34029.6|34030.9|34026.1|2
1650933460000|2022-04-26 00:37:40|34031.9|34027.1|34032.9|34028.1|34032.9|34028.1|34031.9|34027.1|2
1650933470000|2022-04-26 00:37:50|34032.4|34027.6|34031.9|34027.1|34032.4|34027.6|34031.9|34027.1|1
1650933480000|2022-04-26 00:38:00|34032.4|34027.6|34035.9|34031.1|34036.4|34031.6|34032.4|34027.6|5
1650933490000|2022-04-26 00:38:10|34036.4|34031.6|34035.4|34030.6|34036.4|34031.6|34034.9|34030.1|1
1650933500000|2022-04-26 00:38:20|34035.9|34031.1|34035.9|34031.1|34036.4|34031.6|34035.4|34030.6|0
1650933510000|2022-04-26 00:38:30|34036.4|34031.6|34035.9|34031.1|34037.4|34032.6|34034.9|34030.1|0
1650933520000|2022-04-26 00:38:40|34035.4|34030.6|34033.9|34029.1|34035.9|34031.1|34033.9|34029.1|3
1650933530000|2022-04-26 00:38:50|34033.4|34028.6|34033.9|34029.1|34034.4|34029.6|34032.9|34028.1|2
1650933540000|2022-04-26 00:39:00|34034.4|34029.6|34034.9|34030.1|34035.4|34030.6|34034.4|34029.6|2
1650933550000|2022-04-26 00:39:10|34034.4|34029.6|34034.9|34030.1|34036.9|34032.1|34033.9|34029.1|2
1650933560000|2022-04-26 00:39:20|34034.4|34029.6|34033.9|34029.1|34035.4|34030.6|34033.9|34029.1|3
1650933570000|2022-04-26 00:39:30|34033.4|34028.6|34031.9|34027.1|34033.4|34028.6|34031.4|34026.6|1
1650933580000|2022-04-26 00:39:40|34031.4|34026.6|34030.9|34026.1|34032.4|34027.6|34029.9|34025.1|5
1650933590000|2022-04-26 00:39:50|34031.4|34026.6|34031.9|34027.1|34031.9|34027.1|34029.9|34025.1|1
1650933600000|2022-04-26 00:40:00|34032.4|34027.6|34029.9|34025.1|34032.4|34027.6|34029.9|34025.1|5
1650933610000|2022-04-26 00:40:10|34030.9|34026.1|34027.9|34023.1|34030.9|34026.1|34027.9|34023.1|2
1650933620000|2022-04-26 00:40:20|34027.4|34022.6|34026.9|34022.1|34027.9|34023.1|34026.9|34022.1|3
1650933630000|2022-04-26 00:40:30|34026.4|34021.6|34026.4|34021.6|34027.4|34022.6|34024.9|34020.1|6
1650933640000|2022-04-26 00:40:40|34025.9|34021.1|34025.4|34020.6|34026.9|34022.1|34024.9|34020.1|3
1650933650000|2022-04-26 00:40:50|34025.9|34021.1|34025.9|34021.1|34025.9|34021.1|34025.4|34020.6|1
1650933660000|2022-04-26 00:41:00|34026.4|34021.6|34028.4|34023.6|34028.9|34024.1|34026.4|34021.6|3
1650933670000|2022-04-26 00:41:10|34027.9|34023.1|34026.9|34022.1|34028.4|34023.6|34026.9|34022.1|1
1650933680000|2022-04-26 00:41:20|34027.4|34022.6|34026.9|34022.1|34030.4|34025.6|34026.9|34022.1|9
1650933690000|2022-04-26 00:41:30|34027.4|34022.6|34027.9|34023.1|34027.9|34023.1|34026.9|34022.1|1
1650933700000|2022-04-26 00:41:40|34027.4|34022.6|34031.9|34027.1|34032.4|34027.6|34027.4|34022.6|3
1650933710000|2022-04-26 00:41:50|34032.4|34027.6|34030.9|34026.1|34032.4|34027.6|34030.9|34026.1|1
1650933720000|2022-04-26 00:42:00|34030.4|34025.6|34031.4|34026.6|34032.4|34027.6|34028.9|34024.1|3
1650933730000|2022-04-26 00:42:10|34031.9|34027.1|34032.4|34027.6|34033.4|34028.6|34031.9|34027.1|1
1650933740000|2022-04-26 00:42:20|34030.4|34025.6|34030.4|34025.6|34030.9|34026.1|34029.9|34025.1|3
1650933750000|2022-04-26 00:42:30|34029.9|34025.1|34030.9|34026.1|34030.9|34026.1|34029.9|34025.1|1
1650933760000|2022-04-26 00:42:40|34031.4|34026.6|34029.9|34025.1|34031.9|34027.1|34028.9|34024.1|3
1650933770000|2022-04-26 00:42:50|34029.4|34024.6|34029.9|34025.1|34029.9|34025.1|34028.4|34023.6|4
1650933780000|2022-04-26 00:43:00|34030.4|34025.6|34030.9|34026.1|34031.4|34026.6|34030.4|34025.6|0
1650933790000|2022-04-26 00:43:10|34029.9|34025.1|34030.4|34025.6|34030.4|34025.6|34029.4|34024.6|1
1650933800000|2022-04-26 00:43:20|34029.9|34025.1|34029.4|34024.6|34030.9|34026.1|34029.4|34024.6|1
1650933810000|2022-04-26 00:43:30|34029.9|34025.1|34028.9|34024.1|34029.9|34025.1|34028.4|34023.6|0
1650933820000|2022-04-26 00:43:40|34029.4|34024.6|34029.9|34025.1|34030.4|34025.6|34029.4|34024.6|4
1650933830000|2022-04-26 00:43:50|34030.4|34025.6|34030.9|34026.1|34031.4|34026.6|34029.9|34025.1|3
1650933840000|2022-04-26 00:44:00|34030.4|34025.6|34032.4|34027.6|34032.4|34027.6|34030.4|34025.6|1
1650933850000|2022-04-26 00:44:10|34032.9|34028.1|34033.9|34029.1|34033.9|34029.1|34032.4|34027.6|3
1650933860000|2022-04-26 00:44:20|34034.4|34029.6|34033.4|34028.6|34034.9|34030.1|34032.4|34027.6|3
1650933870000|2022-04-26 00:44:30|34033.9|34029.1|34035.9|34031.1|34036.4|34031.6|34033.9|34029.1|4
1650933880000|2022-04-26 00:44:40|34036.4|34031.6|34039.4|34034.6|34039.9|34035.1|34036.4|34031.6|6
1650933890000|2022-04-26 00:44:50|34038.9|34034.1|34039.4|34034.6|34039.9|34035.1|34038.9|34034.1|0
1650933900000|2022-04-26 00:45:00|34038.9|34034.1|34029.9|34025.1|34040.4|34035.6|34029.4|34024.6|84
1650933910000|2022-04-26 00:45:10|34030.4|34025.6|34034.4|34029.6|34034.4|34029.6|34030.4|34025.6|11
1650933920000|2022-04-26 00:45:20|34033.9|34029.1|34034.4|34029.6|34034.9|34030.1|34033.4|34028.6|1
1650933930000|2022-04-26 00:45:30|34034.9|34030.1|34033.9|34029.1|34034.9|34030.1|34032.9|34028.1|0
1650933940000|2022-04-26 00:45:40|34034.4|34029.6|34033.4|34028.6|34036.9|34032.1|34033.4|34028.6|11
1650933950000|2022-04-26 00:45:50|34032.9|34028.1|34033.4|34028.6|34033.9|34029.1|34032.9|34028.1|0
1650933960000|2022-04-26 00:46:00|34033.9|34029.1|34035.4|34030.6|34036.4|34031.6|34033.9|34029.1|2
1650933970000|2022-04-26 00:46:10|34035.9|34031.1|34034.9|34030.1|34037.9|34033.1|34033.9|34029.1|3
1650933980000|2022-04-26 00:46:20|34034.4|34029.6|34034.9|34030.1|34035.9|34031.1|34033.4|34028.6|2
1650933990000|2022-04-26 00:46:30|34035.4|34030.6|34034.9|34030.1|34036.9|34032.1|34034.4|34029.6|1
1650934000000|2022-04-26 00:46:40|34035.4|34030.6|34035.9|34031.1|34036.9|34032.1|34034.9|34030.1|0
1650934010000|2022-04-26 00:46:50|34036.4|34031.6|34036.4|34031.6|34037.4|34032.6|34035.9|34031.1|3
1650934020000|2022-04-26 00:47:00|34035.9|34031.1|34034.9|34030.1|34036.4|34031.6|34033.9|34029.1|9
1650934030000|2022-04-26 00:47:10|34034.4|34029.6|34033.9|34029.1|34034.9|34030.1|34032.9|34028.1|2
1650934040000|2022-04-26 00:47:20|34034.4|34029.6|34034.9|34030.1|34036.4|34031.6|34033.9|34029.1|3
1650934050000|2022-04-26 00:47:30|34035.4|34030.6|34034.9|34030.1|34035.9|34031.1|34034.4|34029.6|1
1650934060000|2022-04-26 00:47:40|34035.4|34030.6|34034.4|34029.6|34036.9|34032.1|34033.9|34029.1|3
1650934070000|2022-04-26 00:47:50|34033.9|34029.1|34034.9|34030.1|34034.9|34030.1|34033.9|34029.1|4
1650934080000|2022-04-26 00:48:00|34034.4|34029.6|34033.9|34029.1|34034.9|34030.1|34032.9|34028.1|3
1650934090000|2022-04-26 00:48:10|34033.4|34028.6|34034.4|34029.6|34034.4|34029.6|34032.9|34028.1|2
1650934100000|2022-04-26 00:48:20|34034.9|34030.1|34033.9|34029.1|34034.9|34030.1|34033.9|34029.1|0
1650934110000|2022-04-26 00:48:30|34033.4|34028.6|34034.4|34029.6|34034.4|34029.6|34032.4|34027.6|0
1650934120000|2022-04-26 00:48:40|34033.9|34029.1|34034.9|34030.1|34034.9|34030.1|34033.9|34029.1|2
1650934130000|2022-04-26 00:48:50|34034.4|34029.6|34033.4|34028.6|34034.9|34030.1|34033.4|34028.6|2
1650934140000|2022-04-26 00:49:00|34032.9|34028.1|34033.9|34029.1|34033.9|34029.1|34032.9|34028.1|0
1650934150000|2022-04-26 00:49:10|34033.4|34028.6|34033.4|34028.6|34033.4|34028.6|34032.4|34027.6|2
1650934160000|2022-04-26 00:49:20|34032.9|34028.1|34033.9|34029.1|34034.4|34029.6|34031.4|34026.6|4
1650934170000|2022-04-26 00:49:30|34034.4|34029.6|34034.9|34030.1|34035.4|34030.6|34034.4|34029.6|0
1650934180000|2022-04-26 00:49:40|34035.4|34030.6|34036.4|34031.6|34037.4|34032.6|34034.4|34029.6|5
1650934190000|2022-04-26 00:49:50|34035.9|34031.1|34034.9|34030.1|34036.4|34031.6|34034.9|34030.1|1
1650934200000|2022-04-26 00:50:00|34034.4|34029.6|34035.9|34031.1|34037.9|34033.1|34033.9|34029.1|7
1650934210000|2022-04-26 00:50:10|34035.4|34030.6|34035.9|34031.1|34035.9|34031.1|34034.9|34030.1|2
1650934220000|2022-04-26 00:50:20|34035.4|34030.6|34035.4|34030.6|34035.9|34031.1|34034.9|34030.1|4
1650934230000|2022-04-26 00:50:30|34034.9|34030.1|34035.4|34030.6|34035.9|34031.1|34034.9|34030.1|0
1650934240000|2022-04-26 00:50:40|34034.9|34030.1|34032.9|34028.1|34035.4|34030.6|34032.9|34028.1|5
1650934250000|2022-04-26 00:50:50|34033.4|34028.6|34031.9|34027.1|34033.9|34029.1|34031.9|34027.1|0
1650934260000|2022-04-26 00:51:00|34032.4|34027.6|34032.9|34028.1|34033.9|34029.1|34032.4|34027.6|1
1650934270000|2022-04-26 00:51:10|34033.4|34028.6|34030.9|34026.1|34033.4|34028.6|34030.9|34026.1|0
1650934280000|2022-04-26 00:51:20|34031.4|34026.6|34031.9|34027.1|34031.9|34027.1|34031.4|34026.6|0
1650934290000|2022-04-26 00:51:30|34031.4|34026.6|34031.4|34026.6|34031.9|34027.1|34030.9|34026.1|1
1650934300000|2022-04-26 00:51:40|34031.9|34027.1|34030.9|34026.1|34031.9|34027.1|34029.9|34025.1|6
1650934310000|2022-04-26 00:51:50|34030.4|34025.6|34030.9|34026.1|34031.9|34027.1|34030.4|34025.6|0
1650934320000|2022-04-26 00:52:00|34030.4|34025.6|34031.4|34026.6|34031.4|34026.6|34030.4|34025.6|0
1650934330000|2022-04-26 00:52:10|34030.9|34026.1|34031.9|34027.1|34031.9|34027.1|34030.4|34025.6|0
1650934340000|2022-04-26 00:52:20|34031.4|34026.6|34031.9|34027.1|34031.9|34027.1|34031.4|34026.6|0
1650934350000|2022-04-26 00:52:30|||||||||1
1650934360000|2022-04-26 00:52:40|34032.4|34027.6|34031.9|34027.1|34032.4|34027.6|34031.9|34027.1|0
1650934370000|2022-04-26 00:52:50|34031.4|34026.6|34029.4|34024.6|34031.4|34026.6|34028.4|34023.6|7
1650934380000|2022-04-26 00:53:00|34028.9|34024.1|34030.9|34026.1|34030.9|34026.1|34028.4|34023.6|1
1650934390000|2022-04-26 00:53:10|34030.4|34025.6|34031.9|34027.1|34031.9|34027.1|34030.4|34025.6|0
1650934400000|2022-04-26 00:53:20|34032.4|34027.6|34031.9|34027.1|34032.9|34028.1|34031.9|34027.1|0
1650934410000|2022-04-26 00:53:30|34031.4|34026.6|34032.4|34027.6|34032.4|34027.6|34030.9|34026.1|0
1650934420000|2022-04-26 00:53:40|34031.9|34027.1|34031.9|34027.1|34032.4|34027.6|34031.9|34027.1|0
1650934430000|2022-04-26 00:53:50|34032.4|34027.6|34032.4|34027.6|34032.4|34027.6|34031.9|34027.1|1
1650934440000|2022-04-26 00:54:00|34031.9|34027.1|34031.9|34027.1|34032.4|34027.6|34031.4|34026.6|0
1650934450000|2022-04-26 00:54:10|34032.4|34027.6|34035.9|34031.1|34036.4|34031.6|34032.4|34027.6|4
1650934460000|2022-04-26 00:54:20|34036.4|34031.6|34037.9|34033.1|34037.9|34033.1|34036.4|34031.6|0
1650934470000|2022-04-26 00:54:30|34037.4|34032.6|34037.4|34032.6|34038.9|34034.1|34037.4|34032.6|2
1650934480000|2022-04-26 00:54:40|34037.9|34033.1|34038.9|34034.1|34039.4|34034.6|34037.4|34032.6|0
1650934490000|2022-04-26 00:54:50|34038.4|34033.6|34038.9|34034.1|34038.9|34034.1|34038.4|34033.6|0
1650934500000|2022-04-26 00:55:00|34039.4|34034.6|34039.9|34035.1|34041.4|34036.6|34038.9|34034.1|10
1650934510000|2022-04-26 00:55:10|34039.4|34034.6|34038.9|34034.1|34039.4|34034.6|34038.9|34034.1|0
1650934520000|2022-04-26 00:55:20|34039.4|34034.6|34038.9|34034.1|34039.9|34035.1|34038.9|34034.1|0
1650934530000|2022-04-26 00:55:30|34038.4|34033.6|34038.9|34034.1|34039.4|34034.6|34038.4|34033.6|0
1650934540000|2022-04-26 00:55:40|34038.4|34033.6|34039.9|34035.1|34039.9|34035.1|34037.9|34033.1|1
1650934550000|2022-04-26 00:55:50|34039.4|34034.6|34039.9|34035.1|34039.9|34035.1|34038.4|34033.6|2
1650934560000|2022-04-26 00:56:00|34039.4|34034.6|34039.9|34035.1|34039.9|34035.1|34039.4|34034.6|0
1650934570000|2022-04-26 00:56:10|34040.9|34036.1|34041.4|34036.6|34041.9|34037.1|34040.9|34036.1|2
1650934580000|2022-04-26 00:56:20|34040.9|34036.1|34041.4|34036.6|34041.4|34036.6|34040.9|34036.1|0
1650934590000|2022-04-26 00:56:30|34040.9|34036.1|34043.4|34038.6|34043.4|34038.6|34040.9|34036.1|3
1650934600000|2022-04-26 00:56:40|34042.9|34038.1|34043.9|34039.1|34043.9|34039.1|34042.9|34038.1|0
1650934610000|2022-04-26 00:56:50|34043.4|34038.6|34043.9|34039.1|34043.9|34039.1|34043.4|34038.6|0
1650934620000|2022-04-26 00:57:00|34042.9|34038.1|34048.9|34044.1|34048.9|34044.1|34042.9|34038.1|16
1650934630000|2022-04-26 00:57:10|34049.4|34044.6|34052.9|34048.1|34055.4|34050.6|34049.4|34044.6|31
1650934640000|2022-04-26 00:57:20|34053.4|34048.6|34048.9|34044.1|34055.4|34050.6|34048.9|34044.1|8
1650934650000|2022-04-26 00:57:30|34049.9|34045.1|34048.9|34044.1|34050.9|34046.1|34048.9|34044.1|2
1650934660000|2022-04-26 00:57:40|34048.4|34043.6|34046.9|34042.1|34048.9|34044.1|34046.9|34042.1|4
1650934670000|2022-04-26 00:57:50|34045.9|34041.1|34047.4|34042.6|34047.4|34042.6|34045.9|34041.1|11
1650934680000|2022-04-26 00:58:00|34047.9|34043.1|34047.9|34043.1|34048.9|34044.1|34046.9|34042.1|5
1650934690000|2022-04-26 00:58:10|34048.4|34043.6|34050.4|34045.6|34050.4|34045.6|34048.4|34043.6|3
1650934700000|2022-04-26 00:58:20|34049.9|34045.1|34051.9|34047.1|34051.9|34047.1|34049.9|34045.1|0
1650934710000|2022-04-26 00:58:30|34050.9|34046.1|34050.9|34046.1|34050.9|34046.1|34049.9|34045.1|1
1650934720000|2022-04-26 00:58:40|34050.4|34045.6|34047.9|34043.1|34050.9|34046.1|34047.9|34043.1|1
1650934730000|2022-04-26 00:58:50|34048.4|34043.6|34049.9|34045.1|34049.9|34045.1|34048.4|34043.6|1
1650934740000|2022-04-26 00:59:00|34050.4|34045.6|34053.9|34049.1|34054.9|34050.1|34050.4|34045.6|7
1650934750000|2022-04-26 00:59:10|34054.4|34049.6|34052.9|34048.1|34054.4|34049.6|34052.4|34047.6|7
1650934760000|2022-04-26 00:59:20|34052.4|34047.6|34049.9|34045.1|34052.4|34047.6|34048.9|34044.1|5
1650934770000|2022-04-26 00:59:30|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.9|34044.1|0
1650934780000|2022-04-26 00:59:40|34049.4|34044.6|34049.9|34045.1|34049.9|34045.1|34048.9|34044.1|1
1650934790000|2022-04-26 00:59:50|34049.4|34044.6|34051.9|34047.1|34051.9|34047.1|34049.4|34044.6|5
1650934800000|2022-04-26 01:00:00|34050.9|34046.1|34051.9|34047.1|34052.4|34047.6|34050.9|34046.1|1
1650934810000|2022-04-26 01:00:10|34052.4|34047.6|34053.9|34049.1|34054.4|34049.6|34052.4|34047.6|4
1650934830000|2022-04-26 01:00:30|34053.4|34048.6|34052.9|34048.1|34056.4|34051.6|34052.9|34048.1|5
1650934840000|2022-04-26 01:00:40|34053.4|34048.6|34053.4|34048.6|34054.4|34049.6|34053.4|34048.6|0
1650934850000|2022-04-26 01:00:50|34052.9|34048.1|34052.4|34047.6|34052.9|34048.1|34051.9|34047.1|2
1650934860000|2022-04-26 01:01:00|34051.9|34047.1|34050.9|34046.1|34052.4|34047.6|34048.9|34044.1|7
1650934870000|2022-04-26 01:01:10|34050.4|34045.6|34050.9|34046.1|34051.9|34047.1|34049.9|34045.1|0
1650934880000|2022-04-26 01:01:20|34051.4|34046.6|34052.4|34047.6|34052.9|34048.1|34051.4|34046.6|0
1650934890000|2022-04-26 01:01:30|34051.9|34047.1|34051.9|34047.1|34052.4|34047.6|34051.9|34047.1|2
1650934900000|2022-04-26 01:01:40|34052.4|34047.6|34053.9|34049.1|34054.4|34049.6|34052.4|34047.6|2
1650934910000|2022-04-26 01:01:50|34054.4|34049.6|34056.9|34052.1|34057.9|34053.1|34053.9|34049.1|12
1650934920000|2022-04-26 01:02:00|34056.4|34051.6|34056.9|34052.1|34058.9|34054.1|34055.9|34051.1|30
1650934930000|2022-04-26 01:02:10|34054.9|34050.1|34055.4|34050.6|34056.9|34052.1|34054.9|34050.1|22
1650934940000|2022-04-26 01:02:20|34054.9|34050.1|34055.9|34051.1|34055.9|34051.1|34052.9|34048.1|16
1650934950000|2022-04-26 01:02:30|34056.9|34052.1|34057.4|34052.6|34057.9|34053.1|34056.4|34051.6|1
1650934960000|2022-04-26 01:02:40|34056.9|34052.1|34055.9|34051.1|34057.4|34052.6|34055.9|34051.1|4
1650934970000|2022-04-26 01:02:50|34056.4|34051.6|34057.9|34053.1|34058.9|34054.1|34056.4|34051.6|7
1650934980000|2022-04-26 01:03:00|34057.4|34052.6|34057.9|34053.1|34057.9|34053.1|34057.4|34052.6|2
1650934990000|2022-04-26 01:03:10|34058.4|34053.6|34058.9|34054.1|34058.9|34054.1|34058.4|34053.6|2
1650935000000|2022-04-26 01:03:20|34058.4|34053.6|34056.9|34052.1|34058.9|34054.1|34056.9|34052.1|2
1650935010000|2022-04-26 01:03:30|34056.4|34051.6|34055.9|34051.1|34056.9|34052.1|34055.4|34050.6|2
1650935020000|2022-04-26 01:03:40|34056.4|34051.6|34056.4|34051.6|34056.9|34052.1|34055.4|34050.6|1
1650935030000|2022-04-26 01:03:50|34056.9|34052.1|34056.9|34052.1|34056.9|34052.1|34056.4|34051.6|0
1650935040000|2022-04-26 01:04:00|34057.4|34052.6|34055.9|34051.1|34057.4|34052.6|34055.9|34051.1|2
1650935050000|2022-04-26 01:04:10|34055.4|34050.6|34058.4|34053.6|34058.4|34053.6|34055.4|34050.6|4
1650935060000|2022-04-26 01:04:20|34058.9|34054.1|34058.9|34054.1|34058.9|34054.1|34057.9|34053.1|1
1650935070000|2022-04-26 01:04:30|34059.4|34054.6|34058.9|34054.1|34059.4|34054.6|34058.9|34054.1|1
1650935080000|2022-04-26 01:04:40|34059.4|34054.6|34059.9|34055.1|34060.9|34056.1|34059.4|34054.6|9
1650935090000|2022-04-26 01:04:50|34060.4|34055.6|34060.9|34056.1|34060.9|34056.1|34060.4|34055.6|3
1650935100000|2022-04-26 01:05:00|34059.9|34055.1|34060.9|34056.1|34060.9|34056.1|34059.4|34054.6|3
1650935110000|2022-04-26 01:05:10|34060.4|34055.6|34056.9|34052.1|34060.4|34055.6|34056.9|34052.1|2
1650935120000|2022-04-26 01:05:20|34056.4|34051.6|34056.9|34052.1|34056.9|34052.1|34056.4|34051.6|0
1650935130000|2022-04-26 01:05:30|34057.4|34052.6|34056.9|34052.1|34057.9|34053.1|34056.4|34051.6|2
1650935140000|2022-04-26 01:05:40|34056.4|34051.6|34054.9|34050.1|34056.9|34052.1|34054.4|34049.6|4
1650935150000|2022-04-26 01:05:50|34056.4|34051.6|34056.9|34052.1|34056.9|34052.1|34056.4|34051.6|7
1650935160000|2022-04-26 01:06:00|34056.4|34051.6|34058.9|34054.1|34058.9|34054.1|34055.9|34051.1|3
1650935170000|2022-04-26 01:06:10|34059.9|34055.1|34059.9|34055.1|34060.4|34055.6|34059.9|34055.1|4
1650935180000|2022-04-26 01:06:20|34059.4|34054.6|34059.4|34054.6|34059.9|34055.1|34058.9|34054.1|1
1650935190000|2022-04-26 01:06:30|34059.9|34055.1|34059.4|34054.6|34059.9|34055.1|34058.4|34053.6|1
1650935200000|2022-04-26 01:06:40|34058.9|34054.1|34057.9|34053.1|34058.9|34054.1|34057.4|34052.6|1
1650935210000|2022-04-26 01:06:50|34057.4|34052.6|34060.9|34056.1|34060.9|34056.1|34057.4|34052.6|10
1650935220000|2022-04-26 01:07:00|34061.4|34056.6|34060.4|34055.6|34061.4|34056.6|34060.4|34055.6|5
1650935230000|2022-04-26 01:07:10|34060.9|34056.1|34059.9|34055.1|34061.9|34057.1|34059.9|34055.1|4
1650935240000|2022-04-26 01:07:20|34060.4|34055.6|34060.9|34056.1|34060.9|34056.1|34060.4|34055.6|1
1650935250000|2022-04-26 01:07:30|34060.4|34055.6|34060.9|34056.1|34061.4|34056.6|34060.4|34055.6|2
1650935260000|2022-04-26 01:07:40|34060.4|34055.6|34060.4|34055.6|34060.9|34056.1|34059.9|34055.1|0
1650935270000|2022-04-26 01:07:50|34060.9|34056.1|34060.9|34056.1|34061.9|34057.1|34060.9|34056.1|2
1650935280000|2022-04-26 01:08:00|34061.4|34056.6|34061.4|34056.6|34061.9|34057.1|34060.9|34056.1|2
1650935290000|2022-04-26 01:08:10|34061.9|34057.1|34061.9|34057.1|34062.4|34057.6|34061.4|34056.6|12
1650935300000|2022-04-26 01:08:20|34062.4|34057.6|34061.4|34056.6|34063.4|34058.6|34061.4|34056.6|2
1650935310000|2022-04-26 01:08:30|34060.9|34056.1|34058.9|34054.1|34060.9|34056.1|34058.9|34054.1|7
1650935320000|2022-04-26 01:08:40|34060.9|34056.1|34062.9|34058.1|34062.9|34058.1|34060.9|34056.1|12
1650935330000|2022-04-26 01:08:50|34061.9|34057.1|34061.9|34057.1|34062.4|34057.6|34061.9|34057.1|3
1650935340000|2022-04-26 01:09:00|34062.4|34057.6|34061.9|34057.1|34063.4|34058.6|34061.4|34056.6|7
1650935350000|2022-04-26 01:09:10|34061.4|34056.6|34062.4|34057.6|34062.9|34058.1|34061.4|34056.6|17
1650935360000|2022-04-26 01:09:20|34062.9|34058.1|34060.9|34056.1|34062.9|34058.1|34060.4|34055.6|3
1650935370000|2022-04-26 01:09:30|34060.4|34055.6|34060.9|34056.1|34060.9|34056.1|34059.9|34055.1|1
1650935380000|2022-04-26 01:09:40|34061.4|34056.6|34062.9|34058.1|34063.9|34059.1|34061.4|34056.6|6
1650935390000|2022-04-26 01:09:50|34063.4|34058.6|34063.4|34058.6|34063.4|34058.6|34062.9|34058.1|4
1650935400000|2022-04-26 01:10:00|34063.9|34059.1|34064.4|34059.6|34064.9|34060.1|34062.9|34058.1|15
1650935410000|2022-04-26 01:10:10|34063.9|34059.1|34062.9|34058.1|34063.9|34059.1|34062.9|34058.1|5
1650935420000|2022-04-26 01:10:20|34061.9|34057.1|34060.4|34055.6|34061.9|34057.1|34060.4|34055.6|2
1650935430000|2022-04-26 01:10:30|34059.9|34055.1|34060.9|34056.1|34060.9|34056.1|34059.9|34055.1|3
1650935440000|2022-04-26 01:10:40|34061.4|34056.6|34062.9|34058.1|34063.4|34058.6|34061.4|34056.6|5
1650935460000|2022-04-26 01:11:00|34063.4|34058.6|34064.9|34060.1|34064.9|34060.1|34063.4|34058.6|3
1650935470000|2022-04-26 01:11:10|34064.4|34059.6|34064.4|34059.6|34064.9|34060.1|34063.9|34059.1|4
1650935480000|2022-04-26 01:11:20|34063.9|34059.1|34062.9|34058.1|34064.9|34060.1|34062.9|34058.1|4
1650935490000|2022-04-26 01:11:30|34063.4|34058.6|34062.9|34058.1|34063.9|34059.1|34061.9|34057.1|0
1650935500000|2022-04-26 01:11:40|34062.4|34057.6|34062.9|34058.1|34062.9|34058.1|34062.4|34057.6|0
1650935510000|2022-04-26 01:11:50|34062.4|34057.6|34066.9|34062.1|34066.9|34062.1|34061.9|34057.1|20
1650935520000|2022-04-26 01:12:00|34067.9|34063.1|34063.4|34058.6|34067.9|34063.1|34063.4|34058.6|5
1650935530000|2022-04-26 01:12:10|34063.9|34059.1|34064.9|34060.1|34065.9|34061.1|34063.9|34059.1|6
1650935540000|2022-04-26 01:12:20|34065.4|34060.6|34063.9|34059.1|34065.4|34060.6|34063.4|34058.6|2
1650935560000|2022-04-26 01:12:40|34063.4|34058.6|34061.9|34057.1|34063.4|34058.6|34061.9|34057.1|5
1650935570000|2022-04-26 01:12:50|34062.4|34057.6|34063.9|34059.1|34063.9|34059.1|34062.4|34057.6|1
1650935580000|2022-04-26 01:13:00|||||||||9
1650935590000|2022-04-26 01:13:10|34064.4|34059.6|34063.9|34059.1|34064.4|34059.6|34062.9|34058.1|3
1650935600000|2022-04-26 01:13:20|34063.4|34058.6|34063.9|34059.1|34064.4|34059.6|34063.4|34058.6|0
1650935610000|2022-04-26 01:13:30|34063.4|34058.6|34063.9|34059.1|34063.9|34059.1|34061.9|34057.1|4
1650935620000|2022-04-26 01:13:40|34064.4|34059.6|34063.9|34059.1|34064.4|34059.6|34063.9|34059.1|0
1650935630000|2022-04-26 01:13:50|34064.4|34059.6|34064.9|34060.1|34065.4|34060.6|34064.4|34059.6|5
1650935640000|2022-04-26 01:14:00|34065.4|34060.6|34065.9|34061.1|34066.4|34061.6|34065.4|34060.6|0
1650935650000|2022-04-26 01:14:10|34066.4|34061.6|34065.9|34061.1|34066.9|34062.1|34065.9|34061.1|1
1650935660000|2022-04-26 01:14:20|34065.4|34060.6|34065.4|34060.6|34065.9|34061.1|34064.9|34060.1|1
1650935670000|2022-04-26 01:14:30|34065.9|34061.1|34065.4|34060.6|34066.4|34061.6|34064.9|34060.1|5
1650935700000|2022-04-26 01:15:00|34064.9|34060.1|34061.9|34057.1|34065.4|34060.6|34061.9|34057.1|4
1650935710000|2022-04-26 01:15:10|34062.4|34057.6|34062.4|34057.6|34064.4|34059.6|34062.4|34057.6|2
1650935720000|2022-04-26 01:15:20|34062.9|34058.1|34062.9|34058.1|34063.4|34058.6|34062.9|34058.1|1
1650935730000|2022-04-26 01:15:30|34063.4|34058.6|34062.4|34057.6|34063.9|34059.1|34061.9|34057.1|3
1650935740000|2022-04-26 01:15:40|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|34058.4|34053.6|3
1650935750000|2022-04-26 01:15:50|34061.4|34056.6|34064.4|34059.6|34064.4|34059.6|34061.4|34056.6|1
1650935760000|2022-04-26 01:16:00|34064.9|34060.1|34065.9|34061.1|34065.9|34061.1|34064.9|34060.1|8
1650935770000|2022-04-26 01:16:10|34065.4|34060.6|34064.9|34060.1|34065.4|34060.6|34063.9|34059.1|1
1650935780000|2022-04-26 01:16:20|34064.4|34059.6|34064.9|34060.1|34064.9|34060.1|34063.4|34058.6|3
1650935790000|2022-04-26 01:16:30|34065.4|34060.6|34064.4|34059.6|34065.4|34060.6|34063.9|34059.1|3
1650935800000|2022-04-26 01:16:40|34063.9|34059.1|34064.4|34059.6|34064.9|34060.1|34063.9|34059.1|2
1650935810000|2022-04-26 01:16:50|34063.9|34059.1|34064.9|34060.1|34064.9|34060.1|34063.4|34058.6|4
1650935820000|2022-04-26 01:17:00|34064.4|34059.6|34062.9|34058.1|34064.9|34060.1|34062.9|34058.1|5
1650935830000|2022-04-26 01:17:10|34062.4|34057.6|34062.9|34058.1|34063.9|34059.1|34062.4|34057.6|6
1650935840000|2022-04-26 01:17:20|34063.4|34058.6|34062.9|34058.1|34063.4|34058.6|34061.4|34056.6|3
1650935850000|2022-04-26 01:17:30|34062.4|34057.6|34061.9|34057.1|34062.9|34058.1|34061.4|34056.6|2
1650935860000|2022-04-26 01:17:40|34062.4|34057.6|34061.4|34056.6|34062.4|34057.6|34061.4|34056.6|2
1650935870000|2022-04-26 01:17:50|34061.9|34057.1|34062.9|34058.1|34063.9|34059.1|34061.4|34056.6|8
1650935880000|2022-04-26 01:18:00|34062.4|34057.6|34062.9|34058.1|34064.4|34059.6|34061.4|34056.6|4
1650935890000|2022-04-26 01:18:10|34063.4|34058.6|34063.9|34059.1|34064.4|34059.6|34063.4|34058.6|2
1650935900000|2022-04-26 01:18:20|34064.4|34059.6|34063.9|34059.1|34064.4|34059.6|34063.4|34058.6|0
1650935910000|2022-04-26 01:18:30|34063.4|34058.6|34061.4|34056.6|34063.4|34058.6|34061.4|34056.6|2
1650935920000|2022-04-26 01:18:40|34060.9|34056.1|34058.9|34054.1|34061.9|34057.1|34058.9|34054.1|3
1650935930000|2022-04-26 01:18:50|34059.4|34054.6|34059.4|34054.6|34059.4|34054.6|34058.9|34054.1|0
1650935940000|2022-04-26 01:19:00|34058.9|34054.1|34054.9|34050.1|34058.9|34054.1|34054.9|34050.1|5
1650935950000|2022-04-26 01:19:10|34055.4|34050.6|34057.4|34052.6|34057.4|34052.6|34054.4|34049.6|4
1650935960000|2022-04-26 01:19:20|34057.9|34053.1|34057.4|34052.6|34057.9|34053.1|34056.4|34051.6|2
1650935970000|2022-04-26 01:19:30|34056.9|34052.1|34056.9|34052.1|34057.9|34053.1|34056.9|34052.1|3
1650935980000|2022-04-26 01:19:40|34056.4|34051.6|34055.9|34051.1|34056.4|34051.6|34055.9|34051.1|2
1650935990000|2022-04-26 01:19:50|34055.4|34050.6|34054.4|34049.6|34055.4|34050.6|34054.4|34049.6|1
1650936000000|2022-04-26 01:20:00|34054.9|34050.1|34053.4|34048.6|34055.4|34050.6|34052.4|34047.6|9
1650936010000|2022-04-26 01:20:10|34052.9|34048.1|34054.9|34050.1|34055.4|34050.6|34052.9|34048.1|4
1650936020000|2022-04-26 01:20:20|34055.4|34050.6|34055.4|34050.6|34056.9|34052.1|34054.9|34050.1|6
1650936030000|2022-04-26 01:20:30|34054.9|34050.1|34053.9|34049.1|34054.9|34050.1|34053.4|34048.6|1
1650936040000|2022-04-26 01:20:40|34053.4|34048.6|34053.9|34049.1|34054.9|34050.1|34053.4|34048.6|7
1650936050000|2022-04-26 01:20:50|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.9|34048.1|1
1650936060000|2022-04-26 01:21:00|34053.4|34048.6|34051.9|34047.1|34054.4|34049.6|34051.4|34046.6|4
1650936070000|2022-04-26 01:21:10|34051.4|34046.6|34051.9|34047.1|34051.9|34047.1|34050.4|34045.6|3
1650936080000|2022-04-26 01:21:20|34051.4|34046.6|34050.9|34046.1|34051.4|34046.6|34050.4|34045.6|2
1650936090000|2022-04-26 01:21:30|34050.4|34045.6|34050.9|34046.1|34050.9|34046.1|34049.9|34045.1|10
1650936100000|2022-04-26 01:21:40|34050.4|34045.6|34049.9|34045.1|34050.4|34045.6|34049.4|34044.6|4
1650936110000|2022-04-26 01:21:50|34049.4|34044.6|34048.9|34044.1|34049.4|34044.6|34048.4|34043.6|4
1650936120000|2022-04-26 01:22:00|34048.4|34043.6|34048.9|34044.1|34048.9|34044.1|34048.4|34043.6|2
1650936130000|2022-04-26 01:22:10|34049.4|34044.6|34049.4|34044.6|34049.9|34045.1|34049.4|34044.6|1
1650936140000|2022-04-26 01:22:20|34048.9|34044.1|34050.9|34046.1|34050.9|34046.1|34048.9|34044.1|3
1650936150000|2022-04-26 01:22:30|||||||||1
1650936160000|2022-04-26 01:22:40|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|34049.9|34045.1|3
1650936170000|2022-04-26 01:22:50|34049.4|34044.6|34049.4|34044.6|34049.4|34044.6|34048.4|34043.6|6
1650936180000|2022-04-26 01:23:00|34048.9|34044.1|34048.4|34043.6|34049.4|34044.6|34046.4|34041.6|6
1650936190000|2022-04-26 01:23:10|34047.9|34043.1|34047.9|34043.1|34048.4|34043.6|34047.4|34042.6|0
1650936200000|2022-04-26 01:23:20|34047.4|34042.6|34047.4|34042.6|34047.4|34042.6|34047.4|34042.6|0
1650936210000|2022-04-26 01:23:30|34046.9|34042.1|34045.4|34040.6|34047.4|34042.6|34044.9|34040.1|6
1650936220000|2022-04-26 01:23:40|34045.9|34041.1|34044.9|34040.1|34045.9|34041.1|34044.9|34040.1|3
1650936230000|2022-04-26 01:23:50|34044.4|34039.6|34047.4|34042.6|34047.4|34042.6|34043.9|34039.1|6
1650936240000|2022-04-26 01:24:00|34046.9|34042.1|34046.9|34042.1|34047.9|34043.1|34046.9|34042.1|0
1650936250000|2022-04-26 01:24:10|34047.4|34042.6|34046.9|34042.1|34047.9|34043.1|34046.9|34042.1|1
1650936260000|2022-04-26 01:24:20|34047.4|34042.6|34048.9|34044.1|34048.9|34044.1|34046.9|34042.1|1
1650936270000|2022-04-26 01:24:30|34048.4|34043.6|34048.4|34043.6|34048.9|34044.1|34046.9|34042.1|3
1650936280000|2022-04-26 01:24:40|34047.9|34043.1|34049.4|34044.6|34049.9|34045.1|34046.9|34042.1|10
1650936290000|2022-04-26 01:24:50|34048.9|34044.1|34047.9|34043.1|34049.9|34045.1|34047.9|34043.1|5
1650936300000|2022-04-26 01:25:00|34048.4|34043.6|34050.4|34045.6|34051.4|34046.6|34044.9|34040.1|6
1650936310000|2022-04-26 01:25:10|34050.9|34046.1|34049.9|34045.1|34051.4|34046.6|34049.4|34044.6|1
1650936320000|2022-04-26 01:25:20|34050.4|34045.6|34052.4|34047.6|34053.4|34048.6|34049.9|34045.1|1
1650936330000|2022-04-26 01:25:30|34052.9|34048.1|34052.9|34048.1|34052.9|34048.1|34051.4|34046.6|2
1650936340000|2022-04-26 01:25:40|34053.4|34048.6|34055.9|34051.1|34056.4|34051.6|34052.9|34048.1|11
1650936350000|2022-04-26 01:25:50|34056.4|34051.6|34057.9|34053.1|34058.4|34053.6|34056.4|34051.6|0
1650936360000|2022-04-26 01:26:00|34058.4|34053.6|34058.9|34054.1|34060.9|34056.1|34058.4|34053.6|10
1650936370000|2022-04-26 01:26:10|34058.4|34053.6|34058.4|34053.6|34058.9|34054.1|34057.9|34053.1|1
1650936380000|2022-04-26 01:26:20|34058.9|34054.1|34057.9|34053.1|34058.9|34054.1|34057.9|34053.1|2
1650936390000|2022-04-26 01:26:30|34057.4|34052.6|34057.9|34053.1|34057.9|34053.1|34056.4|34051.6|7
1650936400000|2022-04-26 01:26:40|34057.4|34052.6|34056.9|34052.1|34058.9|34054.1|34056.9|34052.1|8
1650936410000|2022-04-26 01:26:50|34057.4|34052.6|34056.4|34051.6|34057.4|34052.6|34055.9|34051.1|0
1650936420000|2022-04-26 01:27:00|34056.9|34052.1|34058.9|34054.1|34059.4|34054.6|34056.9|34052.1|3
1650936430000|2022-04-26 01:27:10|34059.4|34054.6|34059.9|34055.1|34060.9|34056.1|34059.4|34054.6|1
1650936440000|2022-04-26 01:27:20|34060.4|34055.6|34057.9|34053.1|34060.9|34056.1|34057.9|34053.1|0
1650936450000|2022-04-26 01:27:30|34058.4|34053.6|34057.4|34052.6|34058.4|34053.6|34056.4|34051.6|2
1650936460000|2022-04-26 01:27:40|34057.9|34053.1|34058.9|34054.1|34058.9|34054.1|34056.9|34052.1|2
1650936470000|2022-04-26 01:27:50|34058.4|34053.6|34060.9|34056.1|34060.9|34056.1|34058.4|34053.6|1
1650936480000|2022-04-26 01:28:00|34060.4|34055.6|34060.9|34056.1|34061.9|34057.1|34059.9|34055.1|1
1650936490000|2022-04-26 01:28:10|34059.9|34055.1|34059.4|34054.6|34060.4|34055.6|34058.9|34054.1|1
1650936500000|2022-04-26 01:28:20|34058.9|34054.1|34058.9|34054.1|34059.9|34055.1|34058.4|34053.6|3
1650936510000|2022-04-26 01:28:30|34059.4|34054.6|34059.4|34054.6|34059.9|34055.1|34057.9|34053.1|1
1650936520000|2022-04-26 01:28:40|34058.9|34054.1|34060.4|34055.6|34060.4|34055.6|34058.4|34053.6|0
1650936530000|2022-04-26 01:28:50|34060.9|34056.1|34059.9|34055.1|34060.9|34056.1|34059.4|34054.6|0
1650936540000|2022-04-26 01:29:00|34058.4|34053.6|34056.9|34052.1|34058.9|34054.1|34055.9|34051.1|6
1650936550000|2022-04-26 01:29:10|34057.4|34052.6|34055.4|34050.6|34057.4|34052.6|34055.4|34050.6|2
1650936560000|2022-04-26 01:29:20|34054.9|34050.1|34055.4|34050.6|34055.9|34051.1|34054.9|34050.1|1
1650936570000|2022-04-26 01:29:30|34055.9|34051.1|34056.4|34051.6|34056.9|34052.1|34055.4|34050.6|0
1650936580000|2022-04-26 01:29:40|34056.9|34052.1|34055.9|34051.1|34056.9|34052.1|34055.4|34050.6|1
1650936590000|2022-04-26 01:29:50|34055.4|34050.6|34054.9|34050.1|34055.9|34051.1|34054.9|34050.1|2
1650936600000|2022-04-26 01:30:00|34055.9|34051.1|34053.9|34049.1|34058.4|34053.6|34053.9|34049.1|6
1650936610000|2022-04-26 01:30:10|34054.4|34049.6|34054.4|34049.6|34055.4|34050.6|34053.9|34049.1|1
1650936620000|2022-04-26 01:30:20|34053.9|34049.1|34054.4|34049.6|34055.4|34050.6|34053.4|34048.6|0
1650936630000|2022-04-26 01:30:30|34054.9|34050.1|34051.9|34047.1|34055.4|34050.6|34051.9|34047.1|4
1650936640000|2022-04-26 01:30:40|34051.4|34046.6|34050.9|34046.1|34051.9|34047.1|34050.4|34045.6|1
1650936650000|2022-04-26 01:30:50|34051.4|34046.6|34051.4|34046.6|34051.9|34047.1|34051.4|34046.6|1
1650936660000|2022-04-26 01:31:00|34050.9|34046.1|34052.9|34048.1|34053.9|34049.1|34050.9|34046.1|0
1650936670000|2022-04-26 01:31:10|34053.4|34048.6|34053.4|34048.6|34053.9|34049.1|34051.4|34046.6|3
1650936680000|2022-04-26 01:31:20|34052.4|34047.6|34052.9|34048.1|34053.4|34048.6|34051.9|34047.1|6
1650936690000|2022-04-26 01:31:30|34052.4|34047.6|34055.4|34050.6|34055.4|34050.6|34050.9|34046.1|5
1650936700000|2022-04-26 01:31:40|34055.9|34051.1|34054.9|34050.1|34055.9|34051.1|34054.4|34049.6|0
1650936710000|2022-04-26 01:31:50|34055.4|34050.6|34055.4|34050.6|34055.9|34051.1|34053.9|34049.1|1
1650936720000|2022-04-26 01:32:00|34054.9|34050.1|34056.9|34052.1|34057.4|34052.6|34054.9|34050.1|9
1650936730000|2022-04-26 01:32:10|34057.4|34052.6|34056.9|34052.1|34057.9|34053.1|34056.4|34051.6|0
1650936740000|2022-04-26 01:32:20|34056.4|34051.6|34056.9|34052.1|34057.4|34052.6|34056.4|34051.6|0
1650936750000|2022-04-26 01:32:30|34056.4|34051.6|34056.9|34052.1|34057.4|34052.6|34056.4|34051.6|1
1650936760000|2022-04-26 01:32:40|34056.4|34051.6|34056.4|34051.6|34056.9|34052.1|34056.4|34051.6|2
1650936770000|2022-04-26 01:32:50|34055.9|34051.1|34057.4|34052.6|34057.4|34052.6|34055.4|34050.6|3
1650936780000|2022-04-26 01:33:00|34056.9|34052.1|34056.9|34052.1|34057.4|34052.6|34054.9|34050.1|4
1650936790000|2022-04-26 01:33:10|34057.4|34052.6|34055.4|34050.6|34057.4|34052.6|34054.4|34049.6|3
1650936800000|2022-04-26 01:33:20|34055.9|34051.1|34053.4|34048.6|34055.9|34051.1|34053.4|34048.6|2
1650936810000|2022-04-26 01:33:30|34052.9|34048.1|34052.9|34048.1|34053.4|34048.6|34052.9|34048.1|0
1650936820000|2022-04-26 01:33:40|34053.4|34048.6|34052.9|34048.1|34054.4|34049.6|34052.9|34048.1|0
1650936830000|2022-04-26 01:33:50|34053.4|34048.6|34053.9|34049.1|34054.4|34049.6|34052.9|34048.1|1
1650936840000|2022-04-26 01:34:00|34053.4|34048.6|34056.4|34051.6|34056.4|34051.6|34053.4|34048.6|4
1650936850000|2022-04-26 01:34:10|34056.9|34052.1|34057.9|34053.1|34057.9|34053.1|34056.9|34052.1|1
1650936860000|2022-04-26 01:34:20|34057.4|34052.6|34057.9|34053.1|34058.4|34053.6|34057.4|34052.6|1
1650936870000|2022-04-26 01:34:30|34058.4|34053.6|34059.9|34055.1|34060.4|34055.6|34058.4|34053.6|2
1650936880000|2022-04-26 01:34:40|34059.4|34054.6|34059.4|34054.6|34059.4|34054.6|34057.9|34053.1|3
1650936890000|2022-04-26 01:34:50|34060.4|34055.6|34059.4|34054.6|34060.4|34055.6|34058.4|34053.6|3
1650936900000|2022-04-26 01:35:00|34059.9|34055.1|34060.9|34056.1|34060.9|34056.1|34057.9|34053.1|3
1650936910000|2022-04-26 01:35:10|34060.4|34055.6|34061.9|34057.1|34061.9|34057.1|34058.9|34054.1|1
1650936920000|2022-04-26 01:35:20|34061.4|34056.6|34061.4|34056.6|34061.4|34056.6|34059.9|34055.1|3
1650936930000|2022-04-26 01:35:30|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|34061.9|34057.1|1
1650936940000|2022-04-26 01:35:40|34061.4|34056.6|34059.9|34055.1|34061.4|34056.6|34059.4|34054.6|3
1650936950000|2022-04-26 01:35:50|34060.4|34055.6|34060.4|34055.6|34061.4|34056.6|34059.9|34055.1|0
1650936960000|2022-04-26 01:36:00|34059.9|34055.1|34059.9|34055.1|34061.4|34056.6|34059.4|34054.6|5
1650936970000|2022-04-26 01:36:10|34060.4|34055.6|34060.9|34056.1|34061.9|34057.1|34059.9|34055.1|1
1650936980000|2022-04-26 01:36:20|34061.4|34056.6|34061.9|34057.1|34061.9|34057.1|34059.9|34055.1|1
1650936990000|2022-04-26 01:36:30|34062.4|34057.6|34061.4|34056.6|34062.9|34058.1|34061.4|34056.6|4
1650937000000|2022-04-26 01:36:40|34060.9|34056.1|34059.4|34054.6|34060.9|34056.1|34059.4|34054.6|1
1650937010000|2022-04-26 01:36:50|34058.9|34054.1|34058.9|34054.1|34059.4|34054.6|34058.4|34053.6|7
1650937020000|2022-04-26 01:37:00|34059.4|34054.6|34060.4|34055.6|34061.4|34056.6|34059.4|34054.6|4
1650937030000|2022-04-26 01:37:10|34059.9|34055.1|34059.4|34054.6|34059.9|34055.1|34059.4|34054.6|1
1650937040000|2022-04-26 01:37:20|34058.9|34054.1|34059.4|34054.6|34059.4|34054.6|34058.9|34054.1|2
1650937050000|2022-04-26 01:37:30|34059.9|34055.1|34057.4|34052.6|34059.9|34055.1|34057.4|34052.6|1
1650937060000|2022-04-26 01:37:40|34056.9|34052.1|34058.9|34054.1|34058.9|34054.1|34056.9|34052.1|1
1650937070000|2022-04-26 01:37:50|34059.4|34054.6|34059.4|34054.6|34059.4|34054.6|34057.9|34053.1|2
1650937080000|2022-04-26 01:38:00|34058.9|34054.1|34057.9|34053.1|34059.9|34055.1|34057.9|34053.1|1
1650937090000|2022-04-26 01:38:10|34058.9|34054.1|34062.4|34057.6|34062.9|34058.1|34058.9|34054.1|2
1650937100000|2022-04-26 01:38:20|34062.9|34058.1|34062.9|34058.1|34063.4|34058.6|34062.4|34057.6|1
1650937110000|2022-04-26 01:38:30|34063.4|34058.6|34064.9|34060.1|34064.9|34060.1|34063.4|34058.6|3
1650937120000|2022-04-26 01:38:40|34064.4|34059.6|34064.9|34060.1|34067.4|34062.6|34064.4|34059.6|11
1650937130000|2022-04-26 01:38:50|34065.4|34060.6|34064.9|34060.1|34065.9|34061.1|34064.9|34060.1|1
1650937140000|2022-04-26 01:39:00|34064.4|34059.6|34065.9|34061.1|34065.9|34061.1|34062.4|34057.6|2
1650937150000|2022-04-26 01:39:10|34066.4|34061.6|34066.9|34062.1|34067.4|34062.6|34064.9|34060.1|4
1650937160000|2022-04-26 01:39:20|34067.4|34062.6|34068.4|34063.6|34068.9|34064.1|34065.9|34061.1|19
1650937170000|2022-04-26 01:39:30|34068.9|34064.1|34068.4|34063.6|34068.9|34064.1|34068.4|34063.6|3
1650937180000|2022-04-26 01:39:40|34068.9|34064.1|34067.9|34063.1|34068.9|34064.1|34067.4|34062.6|1
1650937190000|2022-04-26 01:39:50|34067.4|34062.6|34066.9|34062.1|34067.9|34063.1|34066.4|34061.6|4
1650937200000|2022-04-26 01:40:00|34067.4|34062.6|34066.4|34061.6|34068.9|34064.1|34065.4|34060.6|3
1650937210000|2022-04-26 01:40:10|34066.9|34062.1|34065.9|34061.1|34068.9|34064.1|34065.9|34061.1|5
1650937220000|2022-04-26 01:40:20|34066.4|34061.6|34067.9|34063.1|34067.9|34063.1|34066.4|34061.6|3
1650937230000|2022-04-26 01:40:30|34067.4|34062.6|34069.4|34064.6|34069.4|34064.6|34066.9|34062.1|14
1650937240000|2022-04-26 01:40:40|34069.9|34065.1|34069.9|34065.1|34070.4|34065.6|34069.9|34065.1|3
1650937250000|2022-04-26 01:40:50|34070.4|34065.6|34078.9|34074.1|34081.9|34077.1|34069.9|34065.1|103
1650937260000|2022-04-26 01:41:00|34077.9|34073.1|34081.4|34076.6|34082.4|34077.6|34077.9|34073.1|7
1650937270000|2022-04-26 01:41:10|34080.9|34076.1|34078.9|34074.1|34080.9|34076.1|34076.9|34072.1|11
1650937280000|2022-04-26 01:41:20|34079.4|34074.6|34078.9|34074.1|34081.4|34076.6|34078.9|34074.1|6
1650937290000|2022-04-26 01:41:30|34079.9|34075.1|34081.9|34077.1|34082.9|34078.1|34079.9|34075.1|11
1650937300000|2022-04-26 01:41:40|34082.4|34077.6|34080.4|34075.6|34082.9|34078.1|34078.9|34074.1|5
1650937310000|2022-04-26 01:41:50|34080.9|34076.1|34080.9|34076.1|34081.9|34077.1|34079.9|34075.1|3
1650937320000|2022-04-26 01:42:00|34081.4|34076.6|34081.9|34077.1|34081.9|34077.1|34081.4|34076.6|7
1650937330000|2022-04-26 01:42:10|34082.4|34077.6|34080.9|34076.1|34082.9|34078.1|34080.9|34076.1|28
1650937340000|2022-04-26 01:42:20|34080.4|34075.6|34076.9|34072.1|34080.4|34075.6|34073.4|34068.6|32
1650937350000|2022-04-26 01:42:30|34077.4|34072.6|34079.9|34075.1|34080.4|34075.6|34077.4|34072.6|3
1650937360000|2022-04-26 01:42:40|34080.4|34075.6|34078.4|34073.6|34080.4|34075.6|34077.9|34073.1|2
1650937370000|2022-04-26 01:42:50|34077.9|34073.1|34077.9|34073.1|34078.4|34073.6|34077.4|34072.6|1
1650937380000|2022-04-26 01:43:00|34077.4|34072.6|34072.9|34068.1|34077.4|34072.6|34072.9|34068.1|7
1650937390000|2022-04-26 01:43:10|34072.4|34067.6|34070.9|34066.1|34072.9|34068.1|34070.9|34066.1|4
1650937400000|2022-04-26 01:43:20|34071.4|34066.6|34071.9|34067.1|34072.4|34067.6|34070.9|34066.1|7
1650937410000|2022-04-26 01:43:30|34072.9|34068.1|34072.4|34067.6|34073.9|34069.1|34070.9|34066.1|4
1650937420000|2022-04-26 01:43:40|34072.9|34068.1|34074.4|34069.6|34074.4|34069.6|34072.4|34067.6|1
1650937430000|2022-04-26 01:43:50|34074.9|34070.1|34075.9|34071.1|34076.4|34071.6|34074.9|34070.1|2
1650937440000|2022-04-26 01:44:00|34075.4|34070.6|34071.4|34066.6|34075.4|34070.6|34071.4|34066.6|3
1650937450000|2022-04-26 01:44:10|34071.9|34067.1|34071.9|34067.1|34071.9|34067.1|34070.4|34065.6|2
1650937460000|2022-04-26 01:44:20|34072.4|34067.6|34071.9|34067.1|34073.4|34068.6|34071.4|34066.6|3
1650937470000|2022-04-26 01:44:30|34071.4|34066.6|34068.9|34064.1|34072.9|34068.1|34068.4|34063.6|2
1650937480000|2022-04-26 01:44:40|34068.4|34063.6|34068.9|34064.1|34069.4|34064.6|34067.9|34063.1|1
1650937490000|2022-04-26 01:44:50|34068.4|34063.6|34067.4|34062.6|34068.4|34063.6|34067.4|34062.6|1
1650937500000|2022-04-26 01:45:00|34067.9|34063.1|34066.9|34062.1|34068.9|34064.1|34062.4|34057.6|13
1650937510000|2022-04-26 01:45:10|34066.4|34061.6|34066.4|34061.6|34068.9|34064.1|34066.4|34061.6|1
1650937520000|2022-04-26 01:45:20|34065.9|34061.1|34064.9|34060.1|34066.9|34062.1|34063.4|34058.6|1
1650937530000|2022-04-26 01:45:30|34064.4|34059.6|34066.4|34061.6|34066.9|34062.1|34063.9|34059.1|3
1650937540000|2022-04-26 01:45:40|34065.9|34061.1|34064.4|34059.6|34066.9|34062.1|34064.4|34059.6|1
1650937550000|2022-04-26 01:45:50|34063.9|34059.1|34063.4|34058.6|34064.9|34060.1|34062.9|34058.1|4
1650937560000|2022-04-26 01:46:00|34062.9|34058.1|34059.4|34054.6|34062.9|34058.1|34056.9|34052.1|7
1650937570000|2022-04-26 01:46:10|34058.9|34054.1|34057.9|34053.1|34058.9|34054.1|34057.4|34052.6|1
1650937580000|2022-04-26 01:46:20|34058.4|34053.6|34056.9|34052.1|34059.4|34054.6|34056.9|34052.1|1
1650937590000|2022-04-26 01:46:30|34057.9|34053.1|34054.4|34049.6|34058.9|34054.1|34054.4|34049.6|6
1650937600000|2022-04-26 01:46:40|34054.9|34050.1|34050.9|34046.1|34054.9|34050.1|34049.9|34045.1|6
1650937610000|2022-04-26 01:46:50|34049.9|34045.1|34039.9|34035.1|34049.9|34045.1|34039.9|34035.1|32
1650937620000|2022-04-26 01:47:00|34040.9|34036.1|34040.9|34036.1|34042.9|34038.1|34036.9|34032.1|19
1650937630000|2022-04-26 01:47:10|34041.4|34036.6|34046.4|34041.6|34046.4|34041.6|34040.9|34036.1|4
1650937640000|2022-04-26 01:47:20|34046.9|34042.1|34048.4|34043.6|34048.4|34043.6|34046.4|34041.6|2
1650937650000|2022-04-26 01:47:30|34047.9|34043.1|34044.9|34040.1|34047.9|34043.1|34044.9|34040.1|4
1650937660000|2022-04-26 01:47:40|34045.4|34040.6|34045.9|34041.1|34045.9|34041.1|34044.9|34040.1|0
1650937670000|2022-04-26 01:47:50|34045.4|34040.6|34046.4|34041.6|34046.4|34041.6|34044.9|34040.1|3
1650937680000|2022-04-26 01:48:00|34045.9|34041.1|34042.9|34038.1|34048.4|34043.6|34042.9|34038.1|6
1650937690000|2022-04-26 01:48:10|34043.4|34038.6|34042.4|34037.6|34045.4|34040.6|34041.9|34037.1|5
1650937700000|2022-04-26 01:48:20|34041.9|34037.1|34036.9|34032.1|34041.9|34037.1|34036.9|34032.1|8
1650937710000|2022-04-26 01:48:30|34036.4|34031.6|34037.9|34033.1|34038.4|34033.6|34035.9|34031.1|3
1650937720000|2022-04-26 01:48:40|34038.4|34033.6|34037.4|34032.6|34038.9|34034.1|34035.9|34031.1|3
1650937730000|2022-04-26 01:48:50|34036.9|34032.1|34039.4|34034.6|34039.9|34035.1|34036.9|34032.1|2
1650937740000|2022-04-26 01:49:00|34039.9|34035.1|34039.4|34034.6|34040.9|34036.1|34037.9|34033.1|4
1650937750000|2022-04-26 01:49:10|34038.9|34034.1|34042.4|34037.6|34042.4|34037.6|34038.9|34034.1|2
1650937760000|2022-04-26 01:49:20|34041.9|34037.1|34041.9|34037.1|34041.9|34037.1|34039.9|34035.1|4
1650937770000|2022-04-26 01:49:30|34042.4|34037.6|34044.4|34039.6|34045.4|34040.6|34042.4|34037.6|3
1650937780000|2022-04-26 01:49:40|34044.9|34040.1|34045.9|34041.1|34045.9|34041.1|34044.4|34039.6|4
1650937790000|2022-04-26 01:49:50|34045.4|34040.6|34045.9|34041.1|34046.4|34041.6|34045.4|34040.6|0
1650937800000|2022-04-26 01:50:00|34046.4|34041.6|34045.4|34040.6|34046.4|34041.6|34043.4|34038.6|8
1650937810000|2022-04-26 01:50:10|34044.9|34040.1|34041.4|34036.6|34045.9|34041.1|34041.4|34036.6|1
1650937820000|2022-04-26 01:50:20|34041.9|34037.1|34039.9|34035.1|34042.4|34037.6|34038.4|34033.6|3
1650937830000|2022-04-26 01:50:30|34040.4|34035.6|34040.4|34035.6|34040.4|34035.6|34039.4|34034.6|2
1650937840000|2022-04-26 01:50:40|34038.9|34034.1|34041.9|34037.1|34042.4|34037.6|34038.9|34034.1|2
1650937850000|2022-04-26 01:50:50|34042.4|34037.6|34042.4|34037.6|34043.4|34038.6|34040.9|34036.1|1
1650937860000|2022-04-26 01:51:00|34042.9|34038.1|34043.4|34038.6|34043.9|34039.1|34040.9|34036.1|0
1650937870000|2022-04-26 01:51:10|34043.9|34039.1|34042.9|34038.1|34044.9|34040.1|34042.9|34038.1|0
1650937880000|2022-04-26 01:51:20|34043.4|34038.6|34044.9|34040.1|34045.9|34041.1|34043.4|34038.6|0
1650937890000|2022-04-26 01:51:30|34044.4|34039.6|34045.9|34041.1|34046.4|34041.6|34043.9|34039.1|5
1650937900000|2022-04-26 01:51:40|34044.9|34040.1|34043.4|34038.6|34045.4|34040.6|34043.4|34038.6|5
1650937910000|2022-04-26 01:51:50|34044.4|34039.6|34044.9|34040.1|34045.4|34040.6|34043.9|34039.1|2
1650937920000|2022-04-26 01:52:00|34044.4|34039.6|34042.4|34037.6|34044.4|34039.6|34041.4|34036.6|3
1650937930000|2022-04-26 01:52:10|34041.9|34037.1|34040.9|34036.1|34042.4|34037.6|34040.9|34036.1|0
1650937940000|2022-04-26 01:52:20|34041.4|34036.6|34041.9|34037.1|34041.9|34037.1|34040.9|34036.1|1
1650937950000|2022-04-26 01:52:30|34042.4|34037.6|34044.4|34039.6|34045.4|34040.6|34042.4|34037.6|0
1650937960000|2022-04-26 01:52:40|34044.9|34040.1|34045.4|34040.6|34045.4|34040.6|34044.9|34040.1|0
1650937970000|2022-04-26 01:52:50|34044.9|34040.1|34044.4|34039.6|34045.4|34040.6|34043.9|34039.1|3
1650937980000|2022-04-26 01:53:00|34044.9|34040.1|34045.4|34040.6|34045.4|34040.6|34043.9|34039.1|1
1650937990000|2022-04-26 01:53:10|34044.9|34040.1|34045.4|34040.6|34045.9|34041.1|34043.9|34039.1|2
1650938000000|2022-04-26 01:53:20|34045.9|34041.1|34046.4|34041.6|34046.9|34042.1|34045.4|34040.6|2
1650938010000|2022-04-26 01:53:30|34046.9|34042.1|34046.4|34041.6|34046.9|34042.1|34046.4|34041.6|0
1650938020000|2022-04-26 01:53:40|34044.9|34040.1|34045.4|34040.6|34045.4|34040.6|34044.9|34040.1|5
1650938030000|2022-04-26 01:53:50|34046.4|34041.6|34045.4|34040.6|34046.4|34041.6|34044.9|34040.1|1
1650938040000|2022-04-26 01:54:00|34044.9|34040.1|34045.4|34040.6|34046.4|34041.6|34044.9|34040.1|3
1650938050000|2022-04-26 01:54:10|34044.9|34040.1|34045.9|34041.1|34045.9|34041.1|34044.4|34039.6|1
1650938060000|2022-04-26 01:54:20|34045.4|34040.6|34047.9|34043.1|34047.9|34043.1|34045.4|34040.6|0
1650938070000|2022-04-26 01:54:30|34048.4|34043.6|34050.4|34045.6|34050.4|34045.6|34046.4|34041.6|0
1650938080000|2022-04-26 01:54:40|34049.9|34045.1|34047.9|34043.1|34051.4|34046.6|34047.9|34043.1|3
1650938090000|2022-04-26 01:54:50|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|34048.4|34043.6|0
1650938100000|2022-04-26 01:55:00|34047.9|34043.1|34047.9|34043.1|34048.4|34043.6|34047.4|34042.6|2
1650938110000|2022-04-26 01:55:10|34047.4|34042.6|34045.4|34040.6|34047.9|34043.1|34044.9|34040.1|2
1650938120000|2022-04-26 01:55:20|34045.9|34041.1|34046.4|34041.6|34046.4|34041.6|34045.9|34041.1|0
1650938130000|2022-04-26 01:55:30|34045.9|34041.1|34046.4|34041.6|34046.4|34041.6|34045.9|34041.1|0
1650938140000|2022-04-26 01:55:40|34045.9|34041.1|34046.4|34041.6|34046.4|34041.6|34044.9|34040.1|1
1650938150000|2022-04-26 01:55:50|34045.9|34041.1|34045.4|34040.6|34046.9|34042.1|34045.4|34040.6|0
1650938160000|2022-04-26 01:56:00|34045.9|34041.1|34043.9|34039.1|34046.4|34041.6|34043.9|34039.1|2
1650938170000|2022-04-26 01:56:10|34044.4|34039.6|34041.9|34037.1|34044.4|34039.6|34041.4|34036.6|4
1650938180000|2022-04-26 01:56:20|34042.9|34038.1|34043.9|34039.1|34043.9|34039.1|34042.4|34037.6|1
1650938190000|2022-04-26 01:56:30|34043.4|34038.6|34043.4|34038.6|34044.9|34040.1|34042.4|34037.6|1
1650938200000|2022-04-26 01:56:40|34043.9|34039.1|34044.4|34039.6|34044.4|34039.6|34043.4|34038.6|0
1650938210000|2022-04-26 01:56:50|34043.9|34039.1|34045.4|34040.6|34045.9|34041.1|34043.9|34039.1|3
1650938220000|2022-04-26 01:57:00|34045.9|34041.1|34046.4|34041.6|34047.4|34042.6|34045.9|34041.1|3
1650938230000|2022-04-26 01:57:10|34045.9|34041.1|34045.9|34041.1|34046.9|34042.1|34045.9|34041.1|0
1650938240000|2022-04-26 01:57:20|34045.4|34040.6|34044.9|34040.1|34046.4|34041.6|34044.4|34039.6|16
1650938250000|2022-04-26 01:57:30|34044.4|34039.6|34042.9|34038.1|34044.4|34039.6|34042.4|34037.6|1
1650938260000|2022-04-26 01:57:40|34042.4|34037.6|34042.4|34037.6|34042.9|34038.1|34041.9|34037.1|0
1650938270000|2022-04-26 01:57:50|34041.9|34037.1|34042.9|34038.1|34042.9|34038.1|34041.4|34036.6|0
1650938280000|2022-04-26 01:58:00|34042.4|34037.6|34040.9|34036.1|34042.4|34037.6|34040.4|34035.6|4
1650938290000|2022-04-26 01:58:10|34040.4|34035.6|34040.4|34035.6|34041.4|34036.6|34039.4|34034.6|4
1650938300000|2022-04-26 01:58:20|34040.9|34036.1|34038.9|34034.1|34040.9|34036.1|34037.9|34033.1|5
1650938310000|2022-04-26 01:58:30|34039.4|34034.6|34040.9|34036.1|34041.9|34037.1|34039.4|34034.6|2
1650938320000|2022-04-26 01:58:40|34040.4|34035.6|34042.4|34037.6|34042.4|34037.6|34040.4|34035.6|0
1650938330000|2022-04-26 01:58:50|34042.9|34038.1|34042.4|34037.6|34042.9|34038.1|34041.4|34036.6|0
1650938340000|2022-04-26 01:59:00|34042.9|34038.1|34042.9|34038.1|34042.9|34038.1|34042.4|34037.6|0
1650938350000|2022-04-26 01:59:10|34043.4|34038.6|34044.4|34039.6|34045.4|34040.6|34043.4|34038.6|4
1650938360000|2022-04-26 01:59:20|34044.9|34040.1|34046.9|34042.1|34047.4|34042.6|34044.4|34039.6|1
1650938370000|2022-04-26 01:59:30|34047.4|34042.6|34046.4|34041.6|34047.9|34043.1|34046.4|34041.6|1
1650938380000|2022-04-26 01:59:40|34045.9|34041.1|34046.4|34041.6|34046.4|34041.6|34045.9|34041.1|0
1650938390000|2022-04-26 01:59:50|34045.9|34041.1|34047.4|34042.6|34047.9|34043.1|34045.9|34041.1|1
1650938400000|2022-04-26 02:00:00|34046.9|34042.1|34048.4|34043.6|34048.9|34044.1|34046.4|34041.6|3
1650938410000|2022-04-26 02:00:10|34048.9|34044.1|34051.9|34047.1|34051.9|34047.1|34048.4|34043.6|6
1650938420000|2022-04-26 02:00:20|34051.4|34046.6|34051.9|34047.1|34053.4|34048.6|34051.4|34046.6|7
1650938430000|2022-04-26 02:00:30|34051.4|34046.6|34051.9|34047.1|34053.9|34049.1|34050.9|34046.1|9
1650938440000|2022-04-26 02:00:40|34051.4|34046.6|34050.4|34045.6|34051.9|34047.1|34049.9|34045.1|0
1650938450000|2022-04-26 02:00:50|34049.9|34045.1|34052.4|34047.6|34052.4|34047.6|34048.9|34044.1|5
1650938460000|2022-04-26 02:01:00|34051.9|34047.1|34052.4|34047.6|34054.4|34049.6|34050.9|34046.1|0
1650938470000|2022-04-26 02:01:10|34051.9|34047.1|34051.9|34047.1|34052.9|34048.1|34050.4|34045.6|2
1650938480000|2022-04-26 02:01:20|34050.9|34046.1|34048.4|34043.6|34050.9|34046.1|34047.9|34043.1|4
1650938490000|2022-04-26 02:01:30|34047.9|34043.1|34045.4|34040.6|34048.4|34043.6|34045.4|34040.6|1
1650938500000|2022-04-26 02:01:40|34045.9|34041.1|34043.4|34038.6|34045.9|34041.1|34042.9|34038.1|1
1650938510000|2022-04-26 02:01:50|34042.9|34038.1|34044.4|34039.6|34044.4|34039.6|34042.4|34037.6|4
1650938520000|2022-04-26 02:02:00|34044.9|34040.1|34044.9|34040.1|34045.9|34041.1|34044.4|34039.6|1
1650938530000|2022-04-26 02:02:10|34045.9|34041.1|34045.9|34041.1|34046.4|34041.6|34045.4|34040.6|1
1650938540000|2022-04-26 02:02:20|34045.4|34040.6|34048.9|34044.1|34048.9|34044.1|34045.4|34040.6|0
1650938550000|2022-04-26 02:02:30|34048.4|34043.6|34046.9|34042.1|34048.4|34043.6|34046.9|34042.1|0
1650938560000|2022-04-26 02:02:40|34047.4|34042.6|34048.9|34044.1|34048.9|34044.1|34047.4|34042.6|1
1650938580000|2022-04-26 02:03:00|34049.4|34044.6|34047.4|34042.6|34050.9|34046.1|34046.9|34042.1|6
1650938590000|2022-04-26 02:03:10|34047.9|34043.1|34047.4|34042.6|34048.9|34044.1|34047.4|34042.6|0
1650938600000|2022-04-26 02:03:20|34046.9|34042.1|34046.4|34041.6|34047.4|34042.6|34046.4|34041.6|0
1650938610000|2022-04-26 02:03:30|34046.9|34042.1|34047.4|34042.6|34047.9|34043.1|34046.9|34042.1|0
1650938620000|2022-04-26 02:03:40|34046.9|34042.1|34047.4|34042.6|34048.4|34043.6|34046.4|34041.6|1
1650938630000|2022-04-26 02:03:50|34046.9|34042.1|34045.9|34041.1|34046.9|34042.1|34045.9|34041.1|0
1650938640000|2022-04-26 02:04:00|34046.9|34042.1|34048.9|34044.1|34049.9|34045.1|34046.4|34041.6|1
1650938650000|2022-04-26 02:04:10|34049.4|34044.6|34048.9|34044.1|34050.4|34045.6|34048.9|34044.1|2
1650938660000|2022-04-26 02:04:20|34048.4|34043.6|34048.9|34044.1|34049.4|34044.6|34047.9|34043.1|4
1650938670000|2022-04-26 02:04:30|34048.4|34043.6|34048.4|34043.6|34048.9|34044.1|34047.9|34043.1|0
1650938680000|2022-04-26 02:04:40|34048.9|34044.1|34049.4|34044.6|34049.4|34044.6|34048.9|34044.1|0
1650938690000|2022-04-26 02:04:50|34048.9|34044.1|34050.9|34046.1|34051.4|34046.6|34048.9|34044.1|0
1650938700000|2022-04-26 02:05:00|34051.4|34046.6|34052.4|34047.6|34052.9|34048.1|34050.9|34046.1|1
1650938710000|2022-04-26 02:05:10|34052.9|34048.1|34052.4|34047.6|34053.4|34048.6|34051.9|34047.1|3
1650938720000|2022-04-26 02:05:20|34052.9|34048.1|34052.9|34048.1|34054.4|34049.6|34052.9|34048.1|2
1650938730000|2022-04-26 02:05:30|34053.4|34048.6|34053.4|34048.6|34053.4|34048.6|34051.9|34047.1|0
1650938740000|2022-04-26 02:05:40|34052.9|34048.1|34054.4|34049.6|34054.4|34049.6|34052.9|34048.1|0
1650938750000|2022-04-26 02:05:50|34054.9|34050.1|34052.4|34047.6|34054.9|34050.1|34052.4|34047.6|0
1650938760000|2022-04-26 02:06:00|34052.9|34048.1|34056.4|34051.6|34056.4|34051.6|34052.9|34048.1|4
1650938770000|2022-04-26 02:06:10|34055.9|34051.1|34058.4|34053.6|34058.9|34054.1|34055.9|34051.1|5
1650938780000|2022-04-26 02:06:20|34057.9|34053.1|34058.4|34053.6|34058.4|34053.6|34057.9|34053.1|0
1650938790000|2022-04-26 02:06:30|34058.9|34054.1|34060.9|34056.1|34061.9|34057.1|34058.9|34054.1|5
1650938800000|2022-04-26 02:06:40|34060.4|34055.6|34061.9|34057.1|34062.4|34057.6|34060.4|34055.6|0
1650938810000|2022-04-26 02:06:50|34063.4|34058.6|34060.9|34056.1|34063.4|34058.6|34060.9|34056.1|6
1650938820000|2022-04-26 02:07:00|34061.4|34056.6|34061.4|34056.6|34061.9|34057.1|34060.9|34056.1|2
1650938830000|2022-04-26 02:07:10|34061.9|34057.1|34065.4|34060.6|34065.4|34060.6|34061.4|34056.6|5
1650938840000|2022-04-26 02:07:20|34065.9|34061.1|34063.9|34059.1|34066.9|34062.1|34062.4|34057.6|9
1650938850000|2022-04-26 02:07:30|34064.4|34059.6|34064.9|34060.1|34066.9|34062.1|34063.9|34059.1|3
1650938860000|2022-04-26 02:07:40|34065.4|34060.6|34068.9|34064.1|34069.9|34065.1|34065.4|34060.6|6
1650938870000|2022-04-26 02:07:50|34068.4|34063.6|34066.9|34062.1|34068.4|34063.6|34066.9|34062.1|3
1650938880000|2022-04-26 02:08:00|34066.4|34061.6|34064.9|34060.1|34066.4|34061.6|34064.9|34060.1|1
1650938890000|2022-04-26 02:08:10|34065.4|34060.6|34064.4|34059.6|34066.4|34061.6|34064.4|34059.6|2
1650938900000|2022-04-26 02:08:20|34064.9|34060.1|34064.4|34059.6|34065.4|34060.6|34064.4|34059.6|0
1650938910000|2022-04-26 02:08:30|34063.9|34059.1|34061.9|34057.1|34063.9|34059.1|34061.9|34057.1|2
1650938920000|2022-04-26 02:08:40|34062.4|34057.6|34059.4|34054.6|34062.9|34058.1|34059.4|34054.6|2
1650938930000|2022-04-26 02:08:50|34059.9|34055.1|34060.9|34056.1|34061.9|34057.1|34059.9|34055.1|2
1650938940000|2022-04-26 02:09:00|34060.4|34055.6|34058.4|34053.6|34060.4|34055.6|34057.9|34053.1|3
1650938950000|2022-04-26 02:09:10|34057.9|34053.1|34057.9|34053.1|34061.4|34056.6|34057.9|34053.1|2
1650938960000|2022-04-26 02:09:20|34058.4|34053.6|34058.9|34054.1|34058.9|34054.1|34058.4|34053.6|0
1650938970000|2022-04-26 02:09:30|34058.4|34053.6|34056.4|34051.6|34058.4|34053.6|34055.4|34050.6|4
1650938980000|2022-04-26 02:09:40|34056.9|34052.1|34053.9|34049.1|34056.9|34052.1|34053.9|34049.1|1
1650938990000|2022-04-26 02:09:50|34053.4|34048.6|34053.9|34049.1|34054.9|34050.1|34052.9|34048.1|3
1650939000000|2022-04-26 02:10:00|34053.4|34048.6|34054.4|34049.6|34054.9|34050.1|34053.4|34048.6|1
1650939010000|2022-04-26 02:10:10|34054.9|34050.1|34054.9|34050.1|34055.4|34050.6|34054.4|34049.6|1
1650939020000|2022-04-26 02:10:20|34054.4|34049.6|34048.9|34044.1|34054.4|34049.6|34048.9|34044.1|10
1650939030000|2022-04-26 02:10:30|34048.4|34043.6|34046.9|34042.1|34049.9|34045.1|34046.9|34042.1|0
1650939040000|2022-04-26 02:10:40|34047.4|34042.6|34048.4|34043.6|34049.9|34045.1|34046.9|34042.1|3
1650939050000|2022-04-26 02:10:50|34047.9|34043.1|34049.9|34045.1|34049.9|34045.1|34047.4|34042.6|0
1650939060000|2022-04-26 02:11:00|34049.4|34044.6|34048.9|34044.1|34049.9|34045.1|34047.9|34043.1|3
1650939070000|2022-04-26 02:11:10|34049.4|34044.6|34050.4|34045.6|34050.9|34046.1|34049.4|34044.6|0
1650939080000|2022-04-26 02:11:20|34050.9|34046.1|34048.4|34043.6|34050.9|34046.1|34048.4|34043.6|0
1650939090000|2022-04-26 02:11:30|34048.9|34044.1|34048.9|34044.1|34049.4|34044.6|34048.4|34043.6|0
1650939100000|2022-04-26 02:11:40|34048.4|34043.6|34048.4|34043.6|34048.9|34044.1|34048.4|34043.6|0
1650939110000|2022-04-26 02:11:50|34048.9|34044.1|34047.9|34043.1|34048.9|34044.1|34047.4|34042.6|1
1650939120000|2022-04-26 02:12:00|34048.4|34043.6|34052.4|34047.6|34052.4|34047.6|34048.4|34043.6|5
1650939130000|2022-04-26 02:12:10|34052.9|34048.1|34051.4|34046.6|34052.9|34048.1|34051.4|34046.6|1
1650939140000|2022-04-26 02:12:20|34051.9|34047.1|34051.9|34047.1|34052.4|34047.6|34051.9|34047.1|0
1650939150000|2022-04-26 02:12:30|34051.4|34046.6|34050.4|34045.6|34051.4|34046.6|34050.4|34045.6|2
1650939160000|2022-04-26 02:12:40|34050.9|34046.1|34048.4|34043.6|34050.9|34046.1|34047.9|34043.1|1
1650939170000|2022-04-26 02:12:50|34048.9|34044.1|34048.4|34043.6|34048.9|34044.1|34048.4|34043.6|0
1650939180000|2022-04-26 02:13:00|34048.9|34044.1|34047.9|34043.1|34048.9|34044.1|34047.9|34043.1|1
1650939190000|2022-04-26 02:13:10|34048.4|34043.6|34049.9|34045.1|34049.9|34045.1|34048.4|34043.6|2
1650939200000|2022-04-26 02:13:20|34049.4|34044.6|34049.9|34045.1|34050.9|34046.1|34048.4|34043.6|0
1650939210000|2022-04-26 02:13:30|34049.4|34044.6|34049.4|34044.6|34050.4|34045.6|34048.9|34044.1|0
1650939220000|2022-04-26 02:13:40|34049.9|34045.1|34050.9|34046.1|34050.9|34046.1|34049.4|34044.6|0
1650939230000|2022-04-26 02:13:50|34050.4|34045.6|34050.9|34046.1|34050.9|34046.1|34050.4|34045.6|0
1650939240000|2022-04-26 02:14:00|34051.4|34046.6|34051.9|34047.1|34052.4|34047.6|34049.9|34045.1|0
1650939250000|2022-04-26 02:14:10|34051.4|34046.6|34050.9|34046.1|34051.9|34047.1|34049.4|34044.6|1
1650939260000|2022-04-26 02:14:20|34051.4|34046.6|34049.4|34044.6|34051.9|34047.1|34049.4|34044.6|0
1650939270000|2022-04-26 02:14:30|34049.9|34045.1|34049.9|34045.1|34050.4|34045.6|34049.4|34044.6|0
1650939280000|2022-04-26 02:14:40|34049.4|34044.6|34050.4|34045.6|34050.4|34045.6|34049.4|34044.6|1
1650939290000|2022-04-26 02:14:50|34049.9|34045.1|34050.9|34046.1|34050.9|34046.1|34049.9|34045.1|0
1650939300000|2022-04-26 02:15:00|34051.4|34046.6|34051.9|34047.1|34051.9|34047.1|34049.9|34045.1|0
1650939310000|2022-04-26 02:15:10|34052.4|34047.6|34051.9|34047.1|34053.4|34048.6|34051.9|34047.1|2
1650939320000|2022-04-26 02:15:20|34051.4|34046.6|34050.9|34046.1|34052.9|34048.1|34050.9|34046.1|1
1650939330000|2022-04-26 02:15:30|34050.4|34045.6|34048.9|34044.1|34050.9|34046.1|34048.9|34044.1|0
1650939340000|2022-04-26 02:15:40|34048.4|34043.6|34046.4|34041.6|34048.9|34044.1|34045.9|34041.1|3
1650939350000|2022-04-26 02:15:50|34045.9|34041.1|34046.9|34042.1|34046.9|34042.1|34045.4|34040.6|0
1650939360000|2022-04-26 02:16:00|34047.4|34042.6|34043.4|34038.6|34047.4|34042.6|34042.9|34038.1|0
1650939370000|2022-04-26 02:16:10|34043.9|34039.1|34043.9|34039.1|34044.4|34039.6|34042.4|34037.6|2
1650939380000|2022-04-26 02:16:20|34044.4|34039.6|34042.4|34037.6|34044.9|34040.1|34042.4|34037.6|2
1650939390000|2022-04-26 02:16:30|34042.9|34038.1|34042.4|34037.6|34043.9|34039.1|34041.9|34037.1|0
1650939400000|2022-04-26 02:16:40|34041.9|34037.1|34042.9|34038.1|34043.4|34038.6|34041.9|34037.1|0
1650939410000|2022-04-26 02:16:50|34043.4|34038.6|34042.9|34038.1|34043.4|34038.6|34042.9|34038.1|0
1650939420000|2022-04-26 02:17:00|34043.4|34038.6|34044.4|34039.6|34045.9|34041.1|34043.4|34038.6|4
1650939430000|2022-04-26 02:17:10|34043.9|34039.1|34042.4|34037.6|34043.9|34039.1|34042.4|34037.6|0
1650939440000|2022-04-26 02:17:20|34042.9|34038.1|34042.4|34037.6|34044.4|34039.6|34042.4|34037.6|1
1650939450000|2022-04-26 02:17:30|34042.9|34038.1|34041.9|34037.1|34042.9|34038.1|34041.9|34037.1|0
1650939460000|2022-04-26 02:17:40|34041.4|34036.6|34041.9|34037.1|34042.4|34037.6|34041.4|34036.6|0
1650939470000|2022-04-26 02:17:50|34040.9|34036.1|34041.9|34037.1|34042.4|34037.6|34040.9|34036.1|1
1650939480000|2022-04-26 02:18:00|34042.4|34037.6|34044.9|34040.1|34044.9|34040.1|34041.9|34037.1|1
1650939490000|2022-04-26 02:18:10|34044.4|34039.6|34045.4|34040.6|34045.4|34040.6|34043.9|34039.1|0
1650939500000|2022-04-26 02:18:20|34045.9|34041.1|34045.4|34040.6|34046.9|34042.1|34045.4|34040.6|0
1650939510000|2022-04-26 02:18:30|34044.9|34040.1|34047.9|34043.1|34047.9|34043.1|34044.9|34040.1|0
1650939520000|2022-04-26 02:18:40|34048.9|34044.1|34049.4|34044.6|34051.4|34046.6|34047.4|34042.6|2
1650939530000|2022-04-26 02:18:50|34048.9|34044.1|34048.9|34044.1|34049.4|34044.6|34047.9|34043.1|1
1650939540000|2022-04-26 02:19:00|34049.4|34044.6|34051.9|34047.1|34052.4|34047.6|34048.9|34044.1|1
1650939550000|2022-04-26 02:19:10|34051.4|34046.6|34050.4|34045.6|34051.4|34046.6|34049.9|34045.1|1
1650939560000|2022-04-26 02:19:20|34050.9|34046.1|34052.9|34048.1|34052.9|34048.1|34050.9|34046.1|0
1650939570000|2022-04-26 02:19:30|34053.4|34048.6|34051.4|34046.6|34053.4|34048.6|34050.9|34046.1|5
1650939580000|2022-04-26 02:19:40|34051.9|34047.1|34053.9|34049.1|34054.4|34049.6|34051.4|34046.6|3
1650939590000|2022-04-26 02:19:50|34054.4|34049.6|34055.4|34050.6|34055.9|34051.1|34053.9|34049.1|1
1650939600000|2022-04-26 02:20:00|34054.9|34050.1|34052.9|34048.1|34055.9|34051.1|34050.9|34046.1|8
1650939610000|2022-04-26 02:20:10|34052.4|34047.6|34052.4|34047.6|34053.4|34048.6|34051.9|34047.1|1
1650939620000|2022-04-26 02:20:20|34052.9|34048.1|34051.9|34047.1|34052.9|34048.1|34051.4|34046.6|0
1650939630000|2022-04-26 02:20:30|34052.4|34047.6|34051.9|34047.1|34052.9|34048.1|34051.9|34047.1|0
1650939640000|2022-04-26 02:20:40|34051.4|34046.6|34051.9|34047.1|34052.4|34047.6|34050.9|34046.1|3
1650939650000|2022-04-26 02:20:50|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.9|34048.1|7
1650939660000|2022-04-26 02:21:00|34053.4|34048.6|34052.9|34048.1|34053.4|34048.6|34052.4|34047.6|4
1650939670000|2022-04-26 02:21:10|34053.4|34048.6|34053.9|34049.1|34054.4|34049.6|34052.4|34047.6|2
1650939680000|2022-04-26 02:21:20|34054.4|34049.6|34054.9|34050.1|34055.4|34050.6|34054.4|34049.6|0
1650939690000|2022-04-26 02:21:30|34055.4|34050.6|34056.4|34051.6|34057.4|34052.6|34055.4|34050.6|0
1650939700000|2022-04-26 02:21:40|34056.9|34052.1|34056.9|34052.1|34057.4|34052.6|34056.9|34052.1|0
1650939710000|2022-04-26 02:21:50|34054.9|34050.1|34056.9|34052.1|34056.9|34052.1|34054.9|34050.1|2
1650939720000|2022-04-26 02:22:00|34057.4|34052.6|34057.9|34053.1|34058.9|34054.1|34054.9|34050.1|1
1650939730000|2022-04-26 02:22:10|34058.4|34053.6|34057.9|34053.1|34058.9|34054.1|34057.4|34052.6|1
1650939740000|2022-04-26 02:22:20|34058.4|34053.6|34057.9|34053.1|34059.4|34054.6|34057.4|34052.6|2
1650939750000|2022-04-26 02:22:30|34058.4|34053.6|34057.9|34053.1|34058.4|34053.6|34056.9|34052.1|1
1650939760000|2022-04-26 02:22:40|34057.4|34052.6|34057.9|34053.1|34057.9|34053.1|34056.9|34052.1|0
1650939770000|2022-04-26 02:22:50|34057.4|34052.6|34059.4|34054.6|34059.9|34055.1|34057.4|34052.6|2
1650939780000|2022-04-26 02:23:00|34058.9|34054.1|34057.9|34053.1|34058.9|34054.1|34057.4|34052.6|1
1650939790000|2022-04-26 02:23:10|34058.4|34053.6|34060.4|34055.6|34061.4|34056.6|34058.4|34053.6|1
1650939800000|2022-04-26 02:23:20|34060.9|34056.1|34060.9|34056.1|34062.4|34057.6|34060.9|34056.1|2
1650939810000|2022-04-26 02:23:30|34060.4|34055.6|34062.4|34057.6|34062.9|34058.1|34060.4|34055.6|0
1650939820000|2022-04-26 02:23:40|34062.9|34058.1|34066.4|34061.6|34066.4|34061.6|34062.9|34058.1|4
1650939830000|2022-04-26 02:23:50|34066.9|34062.1|34067.9|34063.1|34067.9|34063.1|34066.4|34061.6|6
1650939840000|2022-04-26 02:24:00|34067.4|34062.6|34067.9|34063.1|34069.4|34064.6|34066.9|34062.1|6
1650939850000|2022-04-26 02:24:10|34068.4|34063.6|34068.9|34064.1|34069.4|34064.6|34067.9|34063.1|0
1650939860000|2022-04-26 02:24:20|34069.4|34064.6|34067.4|34062.6|34070.4|34065.6|34066.9|34062.1|6
1650939870000|2022-04-26 02:24:30|34066.9|34062.1|34069.4|34064.6|34069.9|34065.1|34066.4|34061.6|3
1650939880000|2022-04-26 02:24:40|34068.9|34064.1|34072.9|34068.1|34073.4|34068.6|34068.4|34063.6|12
1650939890000|2022-04-26 02:24:50|34072.4|34067.6|34073.4|34068.6|34075.9|34071.1|34072.4|34067.6|11
1650939900000|2022-04-26 02:25:00|34073.9|34069.1|34075.9|34071.1|34076.4|34071.6|34073.4|34068.6|13
1650939910000|2022-04-26 02:25:10|34076.4|34071.6|34072.4|34067.6|34076.9|34072.1|34071.9|34067.1|3
1650939920000|2022-04-26 02:25:20|34071.9|34067.1|34075.9|34071.1|34075.9|34071.1|34071.4|34066.6|28
1650939930000|2022-04-26 02:25:30|34076.4|34071.6|34078.9|34074.1|34079.9|34075.1|34075.9|34071.1|14
1650939940000|2022-04-26 02:25:40|34078.4|34073.6|34076.4|34071.6|34078.9|34074.1|34075.9|34071.1|6
1650939950000|2022-04-26 02:25:50|34075.9|34071.1|34078.4|34073.6|34078.4|34073.6|34075.4|34070.6|0
1650939960000|2022-04-26 02:26:00|34078.9|34074.1|34079.9|34075.1|34079.9|34075.1|34078.4|34073.6|5
1650939970000|2022-04-26 02:26:10|34080.4|34075.6|34078.9|34074.1|34080.4|34075.6|34078.9|34074.1|4
1650939980000|2022-04-26 02:26:20|34078.4|34073.6|34078.9|34074.1|34079.9|34075.1|34077.4|34072.6|2
1650939990000|2022-04-26 02:26:30|34078.4|34073.6|34076.4|34071.6|34078.9|34074.1|34075.9|34071.1|2
1650940000000|2022-04-26 02:26:40|34074.4|34069.6|34074.9|34070.1|34075.4|34070.6|34073.9|34069.1|26
1650940010000|2022-04-26 02:26:50|34074.4|34069.6|34074.9|34070.1|34074.9|34070.1|34074.4|34069.6|0
1650940020000|2022-04-26 02:27:00|34075.4|34070.6|34076.4|34071.6|34077.9|34073.1|34075.4|34070.6|8
1650940030000|2022-04-26 02:27:10|34075.9|34071.1|34076.4|34071.6|34076.4|34071.6|34074.9|34070.1|0
1650940040000|2022-04-26 02:27:20|34078.9|34074.1|34074.9|34070.1|34078.9|34074.1|34074.9|34070.1|12
1650940050000|2022-04-26 02:27:30|34075.9|34071.1|34076.9|34072.1|34076.9|34072.1|34074.4|34069.6|4
1650940060000|2022-04-26 02:27:40|34076.4|34071.6|34075.9|34071.1|34076.4|34071.6|34074.9|34070.1|0
1650940070000|2022-04-26 02:27:50|34076.4|34071.6|34073.9|34069.1|34076.4|34071.6|34071.9|34067.1|4
1650940080000|2022-04-26 02:28:00|34074.4|34069.6|34075.9|34071.1|34077.9|34073.1|34074.4|34069.6|5
1650940090000|2022-04-26 02:28:10|34075.4|34070.6|34073.4|34068.6|34075.9|34071.1|34072.4|34067.6|2
1650940100000|2022-04-26 02:28:20|34073.9|34069.1|34073.9|34069.1|34074.9|34070.1|34073.4|34068.6|0
1650940110000|2022-04-26 02:28:30|34073.4|34068.6|34071.4|34066.6|34073.9|34069.1|34071.4|34066.6|3
1650940120000|2022-04-26 02:28:40|34071.9|34067.1|34071.9|34067.1|34072.9|34068.1|34070.9|34066.1|2
1650940130000|2022-04-26 02:28:50|34072.4|34067.6|34071.4|34066.6|34072.9|34068.1|34071.4|34066.6|1
1650940140000|2022-04-26 02:29:00|34070.9|34066.1|34071.9|34067.1|34072.9|34068.1|34069.9|34065.1|6
1650940150000|2022-04-26 02:29:10|34072.4|34067.6|34073.9|34069.1|34074.9|34070.1|34072.4|34067.6|6
1650940160000|2022-04-26 02:29:20|34074.4|34069.6|34074.9|34070.1|34074.9|34070.1|34074.4|34069.6|1
1650940170000|2022-04-26 02:29:30|34075.4|34070.6|34076.9|34072.1|34076.9|34072.1|34074.9|34070.1|1
1650940180000|2022-04-26 02:29:40|34076.4|34071.6|34075.9|34071.1|34076.9|34072.1|34075.9|34071.1|8
1650940190000|2022-04-26 02:29:50|34076.4|34071.6|34074.9|34070.1|34076.9|34072.1|34074.4|34069.6|5
1650940200000|2022-04-26 02:30:00|34075.4|34070.6|34076.9|34072.1|34077.4|34072.6|34074.9|34070.1|6
1650940210000|2022-04-26 02:30:10|34076.4|34071.6|34076.9|34072.1|34077.4|34072.6|34076.4|34071.6|2
1650940220000|2022-04-26 02:30:20|34076.4|34071.6|34078.9|34074.1|34078.9|34074.1|34075.9|34071.1|4
1650940230000|2022-04-26 02:30:30|34078.4|34073.6|34076.9|34072.1|34078.9|34074.1|34076.4|34071.6|7
1650940240000|2022-04-26 02:30:40|34076.4|34071.6|34075.9|34071.1|34076.4|34071.6|34075.9|34071.1|1
1650940250000|2022-04-26 02:30:50|34075.4|34070.6|34075.9|34071.1|34075.9|34071.1|34075.4|34070.6|0
1650940260000|2022-04-26 02:31:00|34076.9|34072.1|34077.9|34073.1|34077.9|34073.1|34074.9|34070.1|4
1650940270000|2022-04-26 02:31:10|34078.4|34073.6|34076.4|34071.6|34078.4|34073.6|34076.4|34071.6|2
1650940280000|2022-04-26 02:31:20|34075.9|34071.1|34075.9|34071.1|34075.9|34071.1|34075.9|34071.1|0
1650940290000|2022-04-26 02:31:30|34074.9|34070.1|34074.9|34070.1|34075.4|34070.6|34073.9|34069.1|2
1650940300000|2022-04-26 02:31:40|34074.4|34069.6|34076.9|34072.1|34077.4|34072.6|34074.4|34069.6|1
1650940310000|2022-04-26 02:31:50|34076.4|34071.6|34077.9|34073.1|34077.9|34073.1|34075.9|34071.1|2
1650940320000|2022-04-26 02:32:00|34078.4|34073.6|34078.4|34073.6|34078.4|34073.6|34078.4|34073.6|1
1650940330000|2022-04-26 02:32:10|34075.9|34071.1|34075.9|34071.1|34077.9|34073.1|34075.4|34070.6|15
1650940340000|2022-04-26 02:32:20|34076.4|34071.6|34072.9|34068.1|34076.4|34071.6|34072.4|34067.6|1
1650940350000|2022-04-26 02:32:30|34072.4|34067.6|34072.4|34067.6|34073.9|34069.1|34071.9|34067.1|3
1650940360000|2022-04-26 02:32:40|34071.9|34067.1|34069.9|34065.1|34071.9|34067.1|34069.9|34065.1|3
1650940370000|2022-04-26 02:32:50|34070.4|34065.6|34072.9|34068.1|34072.9|34068.1|34070.4|34065.6|0
1650940380000|2022-04-26 02:33:00|34072.4|34067.6|34072.4|34067.6|34073.9|34069.1|34072.4|34067.6|0
1650940390000|2022-04-26 02:33:10|34071.9|34067.1|34071.9|34067.1|34071.9|34067.1|34070.9|34066.1|1
1650940400000|2022-04-26 02:33:20|34072.4|34067.6|34070.4|34065.6|34072.4|34067.6|34069.9|34065.1|0
1650940410000|2022-04-26 02:33:30|34069.9|34065.1|34069.4|34064.6|34069.9|34065.1|34068.9|34064.1|2
1650940420000|2022-04-26 02:33:40|34069.9|34065.1|34068.9|34064.1|34070.9|34066.1|34068.9|34064.1|2
1650940430000|2022-04-26 02:33:50|34069.4|34064.6|34070.4|34065.6|34070.9|34066.1|34068.9|34064.1|1
1650940440000|2022-04-26 02:34:00|34069.9|34065.1|34068.9|34064.1|34069.9|34065.1|34068.9|34064.1|4
1650940450000|2022-04-26 02:34:10|34069.4|34064.6|34068.9|34064.1|34069.4|34064.6|34068.9|34064.1|2
1650940460000|2022-04-26 02:34:20|34069.4|34064.6|34068.9|34064.1|34069.4|34064.6|34068.9|34064.1|0
1650940470000|2022-04-26 02:34:30|34069.9|34065.1|34070.9|34066.1|34070.9|34066.1|34069.9|34065.1|1
1650940480000|2022-04-26 02:34:40|34071.4|34066.6|34069.4|34064.6|34071.4|34066.6|34069.4|34064.6|2
1650940490000|2022-04-26 02:34:50|34069.9|34065.1|34069.4|34064.6|34069.9|34065.1|34069.4|34064.6|1
1650940500000|2022-04-26 02:35:00|34068.9|34064.1|34072.9|34068.1|34072.9|34068.1|34068.9|34064.1|3
1650940510000|2022-04-26 02:35:10|34072.4|34067.6|34071.4|34066.6|34072.4|34067.6|34069.4|34064.6|1
1650940520000|2022-04-26 02:35:20|34071.9|34067.1|34074.4|34069.6|34074.9|34070.1|34071.4|34066.6|0
1650940530000|2022-04-26 02:35:30|34073.9|34069.1|34072.9|34068.1|34074.9|34070.1|34071.4|34066.6|2
1650940540000|2022-04-26 02:35:40|34072.4|34067.6|34073.4|34068.6|34073.9|34069.1|34072.4|34067.6|1
1650940550000|2022-04-26 02:35:50|34073.9|34069.1|34072.4|34067.6|34073.9|34069.1|34072.4|34067.6|0
1650940560000|2022-04-26 02:36:00|34072.9|34068.1|34073.4|34068.6|34074.4|34069.6|34072.9|34068.1|1
1650940570000|2022-04-26 02:36:10|34072.9|34068.1|34072.4|34067.6|34073.4|34068.6|34071.9|34067.1|0
1650940580000|2022-04-26 02:36:20|34072.9|34068.1|34073.4|34068.6|34073.9|34069.1|34072.9|34068.1|1
1650940590000|2022-04-26 02:36:30|34072.9|34068.1|34072.9|34068.1|34073.9|34069.1|34072.9|34068.1|0
1650940600000|2022-04-26 02:36:40|34072.4|34067.6|34072.4|34067.6|34072.9|34068.1|34071.9|34067.1|1
1650940610000|2022-04-26 02:36:50|34071.9|34067.1|34073.4|34068.6|34073.9|34069.1|34071.9|34067.1|0
1650940620000|2022-04-26 02:37:00|34072.9|34068.1|34071.9|34067.1|34073.4|34068.6|34071.9|34067.1|1
1650940630000|2022-04-26 02:37:10|34072.4|34067.6|34072.9|34068.1|34072.9|34068.1|34072.4|34067.6|1
1650940640000|2022-04-26 02:37:20|34073.4|34068.6|34074.9|34070.1|34075.4|34070.6|34073.4|34068.6|1
1650940650000|2022-04-26 02:37:30|34075.4|34070.6|34075.4|34070.6|34075.4|34070.6|34074.9|34070.1|0
1650940660000|2022-04-26 02:37:40|34074.9|34070.1|34073.9|34069.1|34075.9|34071.1|34073.9|34069.1|16
1650940670000|2022-04-26 02:37:50|34073.4|34068.6|34074.4|34069.6|34075.4|34070.6|34072.9|34068.1|7
1650940680000|2022-04-26 02:38:00|34075.4|34070.6|34076.4|34071.6|34076.4|34071.6|34075.4|34070.6|7
1650940690000|2022-04-26 02:38:10|34075.9|34071.1|34075.9|34071.1|34075.9|34071.1|34075.9|34071.1|0
1650940700000|2022-04-26 02:38:20|34074.9|34070.1|34073.4|34068.6|34075.4|34070.6|34073.4|34068.6|3
1650940710000|2022-04-26 02:38:30|34072.9|34068.1|34072.9|34068.1|34073.9|34069.1|34072.9|34068.1|0
1650940720000|2022-04-26 02:38:40|34073.4|34068.6|34072.4|34067.6|34073.4|34068.6|34072.4|34067.6|0
1650940730000|2022-04-26 02:38:50|34071.4|34066.6|34071.9|34067.1|34071.9|34067.1|34069.9|34065.1|2
1650940740000|2022-04-26 02:39:00|34071.4|34066.6|34071.9|34067.1|34071.9|34067.1|34070.9|34066.1|1
1650940750000|2022-04-26 02:39:10|34071.4|34066.6|34069.9|34065.1|34071.9|34067.1|34068.9|34064.1|3
1650940760000|2022-04-26 02:39:20|34069.4|34064.6|34069.9|34065.1|34069.9|34065.1|34069.4|34064.6|3
1650940770000|2022-04-26 02:39:30|34070.4|34065.6|34069.9|34065.1|34070.4|34065.6|34069.9|34065.1|0
1650940780000|2022-04-26 02:39:40|34069.4|34064.6|34069.9|34065.1|34069.9|34065.1|34067.9|34063.1|12
1650940790000|2022-04-26 02:39:50|34069.4|34064.6|34069.4|34064.6|34069.9|34065.1|34069.4|34064.6|1
1650940800000|2022-04-26 02:40:00|34069.9|34065.1|34071.9|34067.1|34072.4|34067.6|34069.9|34065.1|1
1650940810000|2022-04-26 02:40:10|34071.4|34066.6|34071.4|34066.6|34071.9|34067.1|34070.9|34066.1|1
1650940820000|2022-04-26 02:40:20|34070.9|34066.1|34070.9|34066.1|34071.4|34066.6|34070.4|34065.6|0
1650940830000|2022-04-26 02:40:30|34071.4|34066.6|34071.4|34066.6|34071.9|34067.1|34070.4|34065.6|1
1650940840000|2022-04-26 02:40:40|34070.9|34066.1|34071.9|34067.1|34071.9|34067.1|34070.9|34066.1|0
1650940850000|2022-04-26 02:40:50|34071.4|34066.6|34071.9|34067.1|34071.9|34067.1|34071.4|34066.6|0
1650940870000|2022-04-26 02:41:10|34072.4|34067.6|34072.4|34067.6|34073.4|34068.6|34072.4|34067.6|5
1650940890000|2022-04-26 02:41:30|34072.9|34068.1|34074.9|34070.1|34074.9|34070.1|34072.9|34068.1|2
1650940900000|2022-04-26 02:41:40|34075.4|34070.6|34074.9|34070.1|34075.9|34071.1|34074.9|34070.1|2
1650940910000|2022-04-26 02:41:50|34075.4|34070.6|34075.4|34070.6|34075.9|34071.1|34074.9|34070.1|1
1650940920000|2022-04-26 02:42:00|34075.9|34071.1|34083.9|34079.1|34083.9|34079.1|34075.9|34071.1|41
1650940930000|2022-04-26 02:42:10|34084.4|34079.6|34082.4|34077.6|34084.4|34079.6|34081.4|34076.6|7
1650940940000|2022-04-26 02:42:20|34081.9|34077.1|34082.9|34078.1|34083.9|34079.1|34081.9|34077.1|0
1650940950000|2022-04-26 02:42:30|34083.4|34078.6|34083.4|34078.6|34083.4|34078.6|34082.4|34077.6|1
1650940960000|2022-04-26 02:42:40|34082.9|34078.1|34084.9|34080.1|34084.9|34080.1|34082.9|34078.1|0
1650940970000|2022-04-26 02:42:50|34084.4|34079.6|34085.4|34080.6|34087.9|34083.1|34083.4|34078.6|22
1650940980000|2022-04-26 02:43:00|34084.9|34080.1|34084.9|34080.1|34085.4|34080.6|34083.9|34079.1|2
1650940990000|2022-04-26 02:43:10|34084.4|34079.6|34084.4|34079.6|34084.9|34080.1|34083.9|34079.1|1
1650941000000|2022-04-26 02:43:20|34084.9|34080.1|34084.4|34079.6|34084.9|34080.1|34083.9|34079.1|0
1650941010000|2022-04-26 02:43:30|34084.9|34080.1|34084.4|34079.6|34084.9|34080.1|34083.9|34079.1|0
1650941020000|2022-04-26 02:43:40|34084.9|34080.1|34083.9|34079.1|34086.4|34081.6|34083.9|34079.1|0
1650941030000|2022-04-26 02:43:50|34084.4|34079.6|34085.9|34081.1|34085.9|34081.1|34084.4|34079.6|0
1650941040000|2022-04-26 02:44:00|34086.4|34081.6|34086.9|34082.1|34087.4|34082.6|34086.4|34081.6|5
1650941050000|2022-04-26 02:44:10|34087.4|34082.6|34086.9|34082.1|34088.4|34083.6|34086.9|34082.1|6
1650941060000|2022-04-26 02:44:20|34087.4|34082.6|34088.4|34083.6|34090.4|34085.6|34087.4|34082.6|24
1650941070000|2022-04-26 02:44:30|34088.9|34084.1|34087.9|34083.1|34088.9|34084.1|34087.9|34083.1|2
1650941080000|2022-04-26 02:44:40|34088.4|34083.6|34087.9|34083.1|34088.9|34084.1|34086.9|34082.1|5
1650941090000|2022-04-26 02:44:50|34088.4|34083.6|34088.4|34083.6|34088.9|34084.1|34087.9|34083.1|3
1650941100000|2022-04-26 02:45:00|34088.9|34084.1|34088.9|34084.1|34089.9|34085.1|34087.4|34082.6|11
1650941110000|2022-04-26 02:45:10|34088.4|34083.6|34088.4|34083.6|34088.4|34083.6|34086.9|34082.1|3
1650941120000|2022-04-26 02:45:20|34087.9|34083.1|34085.9|34081.1|34088.4|34083.6|34085.9|34081.1|8
1650941130000|2022-04-26 02:45:30|34086.4|34081.6|34084.9|34080.1|34086.4|34081.6|34084.4|34079.6|5
1650941140000|2022-04-26 02:45:40|34085.4|34080.6|34084.9|34080.1|34085.4|34080.6|34084.4|34079.6|2
1650941150000|2022-04-26 02:45:50|34084.4|34079.6|34083.9|34079.1|34085.4|34080.6|34083.9|34079.1|4
1650941160000|2022-04-26 02:46:00|34084.4|34079.6|34086.9|34082.1|34086.9|34082.1|34084.4|34079.6|5
1650941170000|2022-04-26 02:46:10|34086.4|34081.6|34084.9|34080.1|34086.4|34081.6|34084.4|34079.6|4
1650941180000|2022-04-26 02:46:20|34085.4|34080.6|34086.4|34081.6|34086.4|34081.6|34084.9|34080.1|1
1650941190000|2022-04-26 02:46:30|34085.9|34081.1|34086.9|34082.1|34086.9|34082.1|34085.9|34081.1|0
1650941200000|2022-04-26 02:46:40|34086.4|34081.6|34085.9|34081.1|34086.9|34082.1|34084.9|34080.1|1
1650941210000|2022-04-26 02:46:50|34085.4|34080.6|34085.4|34080.6|34086.4|34081.6|34085.4|34080.6|1
1650941220000|2022-04-26 02:47:00|34085.9|34081.1|34086.9|34082.1|34086.9|34082.1|34085.9|34081.1|0
1650941230000|2022-04-26 02:47:10|34086.4|34081.6|34085.9|34081.1|34086.9|34082.1|34085.4|34080.6|2
1650941240000|2022-04-26 02:47:20|34085.4|34080.6|34085.9|34081.1|34086.9|34082.1|34085.4|34080.6|0
1650941250000|2022-04-26 02:47:30|34085.4|34080.6|34084.4|34079.6|34085.9|34081.1|34084.4|34079.6|0
1650941260000|2022-04-26 02:47:40|34083.9|34079.1|34083.9|34079.1|34083.9|34079.1|34083.9|34079.1|1
1650941270000|2022-04-26 02:47:50|34084.9|34080.1|34084.4|34079.6|34085.4|34080.6|34084.4|34079.6|3
1650941280000|2022-04-26 02:48:00|34084.9|34080.1|34085.9|34081.1|34085.9|34081.1|34084.9|34080.1|0
1650941290000|2022-04-26 02:48:10|34085.4|34080.6|34085.4|34080.6|34085.9|34081.1|34083.9|34079.1|3
1650941300000|2022-04-26 02:48:20|34084.9|34080.1|34083.9|34079.1|34084.9|34080.1|34083.9|34079.1|1
1650941310000|2022-04-26 02:48:30|34084.4|34079.6|34084.9|34080.1|34085.4|34080.6|34083.9|34079.1|0
1650941320000|2022-04-26 02:48:40|34085.4|34080.6|34085.9|34081.1|34085.9|34081.1|34085.4|34080.6|0
1650941330000|2022-04-26 02:48:50|34086.4|34081.6|34085.9|34081.1|34086.4|34081.6|34085.4|34080.6|2
1650941340000|2022-04-26 02:49:00|34086.4|34081.6|34087.9|34083.1|34087.9|34083.1|34086.4|34081.6|2
1650941350000|2022-04-26 02:49:10|||||||||1
1650941360000|2022-04-26 02:49:20|34089.9|34085.1|34090.4|34085.6|34090.4|34085.6|34089.9|34085.1|10
1650941370000|2022-04-26 02:49:30|34090.9|34086.1|34091.4|34086.6|34091.9|34087.1|34090.4|34085.6|4
1650941380000|2022-04-26 02:49:40|34091.9|34087.1|34093.4|34088.6|34093.4|34088.6|34091.9|34087.1|8
1650941390000|2022-04-26 02:49:50|34093.9|34089.1|34092.4|34087.6|34093.9|34089.1|34092.4|34087.6|3
1650941400000|2022-04-26 02:50:00|34092.9|34088.1|34089.9|34085.1|34093.4|34088.6|34089.9|34085.1|3
1650941410000|2022-04-26 02:50:10|34090.4|34085.6|34090.4|34085.6|34090.9|34086.1|34089.9|34085.1|3
1650941420000|2022-04-26 02:50:20|34090.9|34086.1|34089.4|34084.6|34090.9|34086.1|34089.4|34084.6|13
1650941430000|2022-04-26 02:50:30|34088.9|34084.1|34088.9|34084.1|34088.9|34084.1|34088.9|34084.1|0
1650941440000|2022-04-26 02:50:40|34089.4|34084.6|34089.4|34084.6|34089.4|34084.6|34089.4|34084.6|7
1650941450000|2022-04-26 02:50:50|34088.9|34084.1|34089.9|34085.1|34089.9|34085.1|34088.4|34083.6|3
1650941460000|2022-04-26 02:51:00|34090.4|34085.6|34089.9|34085.1|34090.9|34086.1|34089.9|34085.1|0
1650941470000|2022-04-26 02:51:10|34090.4|34085.6|34089.9|34085.1|34090.4|34085.6|34089.9|34085.1|2
1650941480000|2022-04-26 02:51:20|34089.4|34084.6|34089.9|34085.1|34089.9|34085.1|34089.4|34084.6|1
1650941500000|2022-04-26 02:51:40|34089.4|34084.6|34091.9|34087.1|34091.9|34087.1|34088.4|34083.6|16
1650941510000|2022-04-26 02:51:50|34092.4|34087.6|34091.9|34087.1|34092.4|34087.6|34091.9|34087.1|3
1650941520000|2022-04-26 02:52:00|34092.4|34087.6|34092.9|34088.1|34092.9|34088.1|34092.4|34087.6|0
1650941530000|2022-04-26 02:52:10|34092.4|34087.6|34091.9|34087.1|34092.4|34087.6|34091.9|34087.1|1
1650941560000|2022-04-26 02:52:40|34091.4|34086.6|34089.9|34085.1|34091.4|34086.6|34089.4|34084.6|5
1650941570000|2022-04-26 02:52:50|34090.4|34085.6|34090.9|34086.1|34090.9|34086.1|34089.9|34085.1|3
1650941580000|2022-04-26 02:53:00|34090.4|34085.6|34092.9|34088.1|34092.9|34088.1|34089.9|34085.1|8
1650941590000|2022-04-26 02:53:10|34092.4|34087.6|34090.4|34085.6|34092.4|34087.6|34089.9|34085.1|2
1650941600000|2022-04-26 02:53:20|34089.9|34085.1|34090.9|34086.1|34091.4|34086.6|34089.9|34085.1|2
1650941610000|2022-04-26 02:53:30|34090.4|34085.6|34088.9|34084.1|34090.4|34085.6|34088.9|34084.1|0
1650941620000|2022-04-26 02:53:40|34089.4|34084.6|34090.9|34086.1|34090.9|34086.1|34089.4|34084.6|4
1650941630000|2022-04-26 02:53:50|34091.4|34086.6|34091.9|34087.1|34092.9|34088.1|34091.4|34086.6|4
1650941640000|2022-04-26 02:54:00|34092.4|34087.6|34092.9|34088.1|34092.9|34088.1|34092.4|34087.6|2
1650941650000|2022-04-26 02:54:10|34093.4|34088.6|34093.4|34088.6|34093.9|34089.1|34093.4|34088.6|8
1650941660000|2022-04-26 02:54:20|34093.9|34089.1|34094.9|34090.1|34094.9|34090.1|34093.9|34089.1|10
1650941670000|2022-04-26 02:54:30|||||||||1
1650941680000|2022-04-26 02:54:40|34094.4|34089.6|34094.4|34089.6|34094.4|34089.6|34093.4|34088.6|9
1650941700000|2022-04-26 02:55:00|34093.9|34089.1|34091.4|34086.6|34093.9|34089.1|34090.4|34085.6|6
1650941710000|2022-04-26 02:55:10|34090.9|34086.1|34089.9|34085.1|34090.9|34086.1|34089.4|34084.6|3
1650941720000|2022-04-26 02:55:20|34089.4|34084.6|34089.9|34085.1|34089.9|34085.1|34088.9|34084.1|0
1650941730000|2022-04-26 02:55:30|34089.4|34084.6|34089.9|34085.1|34090.4|34085.6|34089.4|34084.6|0
1650941740000|2022-04-26 02:55:40|34089.4|34084.6|34089.9|34085.1|34090.4|34085.6|34089.4|34084.6|1
1650941770000|2022-04-26 02:56:10|34090.4|34085.6|34090.4|34085.6|34090.4|34085.6|34089.9|34085.1|0
1650941780000|2022-04-26 02:56:20|34089.9|34085.1|34089.9|34085.1|34089.9|34085.1|34089.9|34085.1|0
1650941800000|2022-04-26 02:56:40|34090.9|34086.1|34090.4|34085.6|34090.9|34086.1|34089.9|34085.1|6
1650941810000|2022-04-26 02:56:50|34089.9|34085.1|34088.9|34084.1|34089.9|34085.1|34088.9|34084.1|1
1650941820000|2022-04-26 02:57:00|34089.4|34084.6|34089.9|34085.1|34090.9|34086.1|34088.4|34083.6|4
1650941830000|2022-04-26 02:57:10|34089.4|34084.6|34088.9|34084.1|34089.9|34085.1|34088.9|34084.1|1
1650941850000|2022-04-26 02:57:30|34088.4|34083.6|34088.9|34084.1|34088.9|34084.1|34088.4|34083.6|1
1650941860000|2022-04-26 02:57:40|34089.4|34084.6|34088.9|34084.1|34089.9|34085.1|34088.4|34083.6|7
1650941870000|2022-04-26 02:57:50|34089.4|34084.6|34088.9|34084.1|34089.9|34085.1|34088.9|34084.1|1
1650941880000|2022-04-26 02:58:00|34088.4|34083.6|34088.9|34084.1|34088.9|34084.1|34088.4|34083.6|1
1650941900000|2022-04-26 02:58:20|34089.4|34084.6|34089.9|34085.1|34089.9|34085.1|34089.4|34084.6|0
1650941910000|2022-04-26 02:58:30|34090.4|34085.6|34091.4|34086.6|34091.4|34086.6|34090.4|34085.6|2
1650941920000|2022-04-26 02:58:40|34091.9|34087.1|34091.9|34087.1|34091.9|34087.1|34091.9|34087.1|6
1650941930000|2022-04-26 02:58:50|34092.4|34087.6|34091.9|34087.1|34092.4|34087.6|34091.9|34087.1|2
1650941940000|2022-04-26 02:59:00|34090.9|34086.1|34090.9|34086.1|34091.4|34086.6|34090.4|34085.6|2
1650941950000|2022-04-26 02:59:10|34089.9|34085.1|34090.9|34086.1|34090.9|34086.1|34089.4|34084.6|2
1650941960000|2022-04-26 02:59:20|34090.4|34085.6|34091.9|34087.1|34091.9|34087.1|34090.4|34085.6|1
1650941980000|2022-04-26 02:59:40|34092.4|34087.6|34090.9|34086.1|34092.4|34087.6|34090.9|34086.1|1
1650941990000|2022-04-26 02:59:50|34090.4|34085.6|34089.4|34084.6|34090.4|34085.6|34088.9|34084.1|1
1650942000000|2022-04-26 03:00:00|34089.9|34085.1|34087.9|34083.1|34089.9|34085.1|34087.9|34083.1|3
1650942010000|2022-04-26 03:00:10|34087.4|34082.6|34086.9|34082.1|34087.4|34082.6|34086.9|34082.1|0
1650942020000|2022-04-26 03:00:20|34087.4|34082.6|34088.9|34084.1|34088.9|34084.1|34087.4|34082.6|0
1650942030000|2022-04-26 03:00:30|34089.9|34085.1|34087.9|34083.1|34090.4|34085.6|34087.9|34083.1|2
1650942040000|2022-04-26 03:00:40|34088.4|34083.6|34087.9|34083.1|34088.4|34083.6|34087.9|34083.1|0
1650942050000|2022-04-26 03:00:50|34087.4|34082.6|34088.4|34083.6|34088.4|34083.6|34087.4|34082.6|1
1650942060000|2022-04-26 03:01:00|34088.9|34084.1|34089.4|34084.6|34089.4|34084.6|34087.9|34083.1|5
1650942070000|2022-04-26 03:01:10|34088.9|34084.1|34088.9|34084.1|34090.4|34085.6|34087.9|34083.1|19
1650942080000|2022-04-26 03:01:20|34089.4|34084.6|34091.9|34087.1|34091.9|34087.1|34089.4|34084.6|7
1650942090000|2022-04-26 03:01:30|34092.4|34087.6|34091.9|34087.1|34092.4|34087.6|34091.9|34087.1|0
1650942100000|2022-04-26 03:01:40|34092.4|34087.6|34091.9|34087.1|34092.4|34087.6|34091.9|34087.1|2
1650942120000|2022-04-26 03:02:00|34092.4|34087.6|34098.9|34094.1|34099.4|34094.6|34091.9|34087.1|37
1650942130000|2022-04-26 03:02:10|34098.4|34093.6|34098.9|34094.1|34099.4|34094.6|34097.9|34093.1|2
1650942140000|2022-04-26 03:02:20|34099.4|34094.6|34098.4|34093.6|34099.4|34094.6|34097.9|34093.1|1
1650942150000|2022-04-26 03:02:30|34097.9|34093.1|34098.4|34093.6|34098.9|34094.1|34097.4|34092.6|0
1650942160000|2022-04-26 03:02:40|34098.9|34094.1|34097.9|34093.1|34098.9|34094.1|34097.9|34093.1|1
1650942170000|2022-04-26 03:02:50|34098.4|34093.6|34097.4|34092.6|34098.4|34093.6|34096.9|34092.1|3
1650942180000|2022-04-26 03:03:00|34096.9|34092.1|34098.9|34094.1|34098.9|34094.1|34095.4|34090.6|11
1650942190000|2022-04-26 03:03:10|34098.4|34093.6|34098.4|34093.6|34099.9|34095.1|34098.4|34093.6|4
1650942200000|2022-04-26 03:03:20|34098.9|34094.1|34098.9|34094.1|34099.4|34094.6|34098.4|34093.6|1
1650942210000|2022-04-26 03:03:30|34099.4|34094.6|34099.4|34094.6|34099.9|34095.1|34098.4|34093.6|4
1650942220000|2022-04-26 03:03:40|34098.9|34094.1|34097.9|34093.1|34098.9|34094.1|34097.9|34093.1|1
1650942230000|2022-04-26 03:03:50|34098.4|34093.6|34098.9|34094.1|34099.4|34094.6|34097.9|34093.1|3
1650942240000|2022-04-26 03:04:00|34098.4|34093.6|34098.9|34094.1|34098.9|34094.1|34098.4|34093.6|0
1650942250000|2022-04-26 03:04:10|34099.4|34094.6|34098.9|34094.1|34099.4|34094.6|34098.4|34093.6|2
1650942260000|2022-04-26 03:04:20|34097.9|34093.1|34098.9|34094.1|34098.9|34094.1|34097.9|34093.1|4
1650942270000|2022-04-26 03:04:30|34099.4|34094.6|34098.4|34093.6|34099.4|34094.6|34098.4|34093.6|4
1650942280000|2022-04-26 03:04:40|34098.9|34094.1|34098.4|34093.6|34099.4|34094.6|34097.9|34093.1|9
1650942290000|2022-04-26 03:04:50|34098.9|34094.1|34098.9|34094.1|34098.9|34094.1|34098.9|34094.1|0
1650942300000|2022-04-26 03:05:00|34098.4|34093.6|34098.4|34093.6|34098.9|34094.1|34097.9|34093.1|3
1650942310000|2022-04-26 03:05:10|34097.9|34093.1|34095.9|34091.1|34098.4|34093.6|34095.9|34091.1|7
1650942320000|2022-04-26 03:05:20|34095.4|34090.6|34095.9|34091.1|34095.9|34091.1|34095.4|34090.6|2
1650942330000|2022-04-26 03:05:30|34096.4|34091.6|34096.9|34092.1|34096.9|34092.1|34095.9|34091.1|1
1650942340000|2022-04-26 03:05:40|34096.4|34091.6|34096.9|34092.1|34096.9|34092.1|34096.4|34091.6|1
1650942350000|2022-04-26 03:05:50|34096.4|34091.6|34096.9|34092.1|34096.9|34092.1|34095.9|34091.1|3
1650942360000|2022-04-26 03:06:00|34097.4|34092.6|34096.4|34091.6|34097.4|34092.6|34095.9|34091.1|1
1650942370000|2022-04-26 03:06:10|34096.9|34092.1|34095.9|34091.1|34096.9|34092.1|34095.9|34091.1|17
1650942380000|2022-04-26 03:06:20|34096.9|34092.1|34096.9|34092.1|34097.4|34092.6|34096.9|34092.1|6
1650942390000|2022-04-26 03:06:30|34096.4|34091.6|34094.9|34090.1|34096.4|34091.6|34094.9|34090.1|4
1650942400000|2022-04-26 03:06:40|34095.4|34090.6|34092.4|34087.6|34095.4|34090.6|34092.4|34087.6|22
1650942410000|2022-04-26 03:06:50|34092.9|34088.1|34094.9|34090.1|34095.4|34090.6|34092.9|34088.1|1
1650942420000|2022-04-26 03:07:00|34095.4|34090.6|34093.9|34089.1|34095.9|34091.1|34093.9|34089.1|2
1650942440000|2022-04-26 03:07:20|34094.4|34089.6|34093.9|34089.1|34094.4|34089.6|34092.9|34088.1|2
1650942450000|2022-04-26 03:07:30|34094.9|34090.1|34095.4|34090.6|34095.9|34091.1|34094.9|34090.1|3
1650942460000|2022-04-26 03:07:40|34094.9|34090.1|34092.9|34088.1|34094.9|34090.1|34092.9|34088.1|1
1650942470000|2022-04-26 03:07:50|34093.4|34088.6|34094.4|34089.6|34094.9|34090.1|34092.9|34088.1|1
1650942480000|2022-04-26 03:08:00|34094.9|34090.1|34094.4|34089.6|34095.9|34091.1|34093.9|34089.1|4
1650942490000|2022-04-26 03:08:10|34093.9|34089.1|34094.9|34090.1|34094.9|34090.1|34093.9|34089.1|2
1650942500000|2022-04-26 03:08:20|34095.4|34090.6|34094.9|34090.1|34095.4|34090.6|34094.4|34089.6|1
1650942510000|2022-04-26 03:08:30|34095.4|34090.6|34094.9|34090.1|34095.9|34091.1|34093.9|34089.1|2
1650942520000|2022-04-26 03:08:40|34095.4|34090.6|34095.9|34091.1|34096.4|34091.6|34094.9|34090.1|1
1650942530000|2022-04-26 03:08:50|34095.4|34090.6|34096.4|34091.6|34096.4|34091.6|34094.9|34090.1|0
1650942540000|2022-04-26 03:09:00|34095.9|34091.1|34096.9|34092.1|34097.4|34092.6|34095.9|34091.1|5
1650942550000|2022-04-26 03:09:10|34097.4|34092.6|34097.9|34093.1|34098.4|34093.6|34096.9|34092.1|4
1650942560000|2022-04-26 03:09:20|34098.4|34093.6|34097.9|34093.1|34098.9|34094.1|34097.4|34092.6|7
1650942570000|2022-04-26 03:09:30|34097.4|34092.6|34096.9|34092.1|34097.9|34093.1|34096.9|34092.1|0
1650942580000|2022-04-26 03:09:40|34097.4|34092.6|34097.4|34092.6|34097.9|34093.1|34096.9|34092.1|0
1650942590000|2022-04-26 03:09:50|34097.9|34093.1|34097.9|34093.1|34098.4|34093.6|34096.9|34092.1|5
1650942600000|2022-04-26 03:10:00|34097.4|34092.6|34097.4|34092.6|34097.9|34093.1|34096.9|34092.1|2
1650942610000|2022-04-26 03:10:10|34096.9|34092.1|34095.4|34090.6|34096.9|34092.1|34094.9|34090.1|6
1650942620000|2022-04-26 03:10:20|34095.9|34091.1|34095.9|34091.1|34095.9|34091.1|34095.4|34090.6|0
1650942630000|2022-04-26 03:10:30|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|1
1650942650000|2022-04-26 03:10:50|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|0
1650942660000|2022-04-26 03:11:00|34096.4|34091.6|34096.9|34092.1|34096.9|34092.1|34095.9|34091.1|2
1650942670000|2022-04-26 03:11:10|34096.4|34091.6|34095.4|34090.6|34096.4|34091.6|34094.9|34090.1|1
1650942680000|2022-04-26 03:11:20|34095.9|34091.1|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|1
1650942690000|2022-04-26 03:11:30|34095.4|34090.6|34095.9|34091.1|34095.9|34091.1|34095.4|34090.6|0
1650942700000|2022-04-26 03:11:40|34096.4|34091.6|34096.9|34092.1|34097.9|34093.1|34096.4|34091.6|3
1650942710000|2022-04-26 03:11:50|34097.4|34092.6|34097.4|34092.6|34097.4|34092.6|34096.9|34092.1|0
1650942720000|2022-04-26 03:12:00|34096.9|34092.1|34097.4|34092.6|34098.4|34093.6|34096.9|34092.1|9
1650942730000|2022-04-26 03:12:10|34096.9|34092.1|34094.9|34090.1|34096.9|34092.1|34094.9|34090.1|17
1650942750000|2022-04-26 03:12:30|34095.4|34090.6|34094.9|34090.1|34095.4|34090.6|34094.9|34090.1|0
1650942760000|2022-04-26 03:12:40|34093.4|34088.6|34093.9|34089.1|34094.9|34090.1|34093.4|34088.6|12
1650942770000|2022-04-26 03:12:50|34093.4|34088.6|34091.9|34087.1|34093.9|34089.1|34091.9|34087.1|0
1650942780000|2022-04-26 03:13:00|34090.9|34086.1|34093.9|34089.1|34093.9|34089.1|34090.9|34086.1|9
1650942790000|2022-04-26 03:13:10|34094.4|34089.6|34095.9|34091.1|34095.9|34091.1|34093.9|34089.1|1
1650942800000|2022-04-26 03:13:20|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|0
1650942820000|2022-04-26 03:13:40|34096.4|34091.6|34095.4|34090.6|34096.4|34091.6|34094.9|34090.1|6
1650942830000|2022-04-26 03:13:50|34095.9|34091.1|34095.4|34090.6|34095.9|34091.1|34095.4|34090.6|2
1650942840000|2022-04-26 03:14:00|34095.9|34091.1|34095.4|34090.6|34095.9|34091.1|34095.4|34090.6|0
1650942850000|2022-04-26 03:14:10|34094.4|34089.6|34096.9|34092.1|34096.9|34092.1|34093.4|34088.6|17
1650942860000|2022-04-26 03:14:20|34096.4|34091.6|34096.9|34092.1|34096.9|34092.1|34096.4|34091.6|1
1650942870000|2022-04-26 03:14:30|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|0
1650942880000|2022-04-26 03:14:40|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|2
1650942890000|2022-04-26 03:14:50|34096.9|34092.1|34096.9|34092.1|34096.9|34092.1|34096.9|34092.1|2
1650942900000|2022-04-26 03:15:00|34096.4|34091.6|34095.9|34091.1|34096.9|34092.1|34095.9|34091.1|10
1650942910000|2022-04-26 03:15:10|34096.4|34091.6|34095.4|34090.6|34096.4|34091.6|34095.4|34090.6|3
1650942920000|2022-04-26 03:15:20|34094.9|34090.1|34095.4|34090.6|34095.4|34090.6|34094.4|34089.6|2
1650942930000|2022-04-26 03:15:30|34094.9|34090.1|34095.4|34090.6|34095.4|34090.6|34094.9|34090.1|3
1650942940000|2022-04-26 03:15:40|34094.9|34090.1|34094.9|34090.1|34095.9|34091.1|34094.9|34090.1|0
1650942950000|2022-04-26 03:15:50|34095.4|34090.6|34095.9|34091.1|34095.9|34091.1|34094.9|34090.1|1
1650942960000|2022-04-26 03:16:00|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.4|34090.6|9
1650942970000|2022-04-26 03:16:10|34095.4|34090.6|34102.9|34098.1|34105.9|34101.1|34095.4|34090.6|128
1650942980000|2022-04-26 03:16:20|34103.4|34098.6|34103.9|34099.1|34106.4|34101.6|34103.4|34098.6|18
1650942990000|2022-04-26 03:16:30|34103.4|34098.6|34105.9|34101.1|34106.4|34101.6|34103.4|34098.6|5
1650943000000|2022-04-26 03:16:40|34105.4|34100.6|34104.4|34099.6|34105.9|34101.1|34103.4|34098.6|3
1650943010000|2022-04-26 03:16:50|34103.9|34099.1|34102.9|34098.1|34105.9|34101.1|34102.4|34097.6|4
1650943020000|2022-04-26 03:17:00|34102.4|34097.6|34101.9|34097.1|34102.9|34098.1|34101.9|34097.1|1
1650943030000|2022-04-26 03:17:10|34101.4|34096.6|34099.9|34095.1|34102.9|34098.1|34099.9|34095.1|9
1650943040000|2022-04-26 03:17:20|34100.4|34095.6|34099.4|34094.6|34100.4|34095.6|34098.9|34094.1|7
1650943050000|2022-04-26 03:17:30|34099.9|34095.1|34098.9|34094.1|34099.9|34095.1|34097.9|34093.1|6
1650943060000|2022-04-26 03:17:40|34098.4|34093.6|34095.9|34091.1|34098.4|34093.6|34095.9|34091.1|10
1650943070000|2022-04-26 03:17:50|34096.4|34091.6|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|0
1650943080000|2022-04-26 03:18:00|34096.4|34091.6|34097.4|34092.6|34097.9|34093.1|34095.9|34091.1|3
1650943090000|2022-04-26 03:18:10|34097.9|34093.1|34094.9|34090.1|34097.9|34093.1|34094.9|34090.1|6
1650943100000|2022-04-26 03:18:20|34095.4|34090.6|34094.9|34090.1|34095.4|34090.6|34094.9|34090.1|0
1650943110000|2022-04-26 03:18:30|34095.4|34090.6|34093.9|34089.1|34095.4|34090.6|34092.9|34088.1|7
1650943120000|2022-04-26 03:18:40|34093.4|34088.6|34093.9|34089.1|34093.9|34089.1|34092.9|34088.1|0
1650943130000|2022-04-26 03:18:50|34093.4|34088.6|34093.9|34089.1|34093.9|34089.1|34092.4|34087.6|2
1650943140000|2022-04-26 03:19:00|34094.4|34089.6|34097.4|34092.6|34097.4|34092.6|34093.9|34089.1|2
1650943150000|2022-04-26 03:19:10|34097.9|34093.1|34101.9|34097.1|34101.9|34097.1|34097.9|34093.1|1
1650943160000|2022-04-26 03:19:20|34101.4|34096.6|34100.9|34096.1|34102.4|34097.6|34099.9|34095.1|2
1650943170000|2022-04-26 03:19:30|34100.4|34095.6|34099.9|34095.1|34100.4|34095.6|34097.9|34093.1|4
1650943180000|2022-04-26 03:19:40|34099.4|34094.6|34098.9|34094.1|34099.4|34094.6|34097.9|34093.1|2
1650943190000|2022-04-26 03:19:50|34099.4|34094.6|34098.4|34093.6|34099.4|34094.6|34096.4|34091.6|0
1650943200000|2022-04-26 03:20:00|34097.4|34092.6|34096.4|34091.6|34098.9|34094.1|34095.9|34091.1|4
1650943210000|2022-04-26 03:20:10|34095.9|34091.1|34095.9|34091.1|34096.4|34091.6|34095.9|34091.1|0
1650943220000|2022-04-26 03:20:20|34095.4|34090.6|34095.9|34091.1|34096.4|34091.6|34095.4|34090.6|0
1650943230000|2022-04-26 03:20:30|34096.4|34091.6|34095.4|34090.6|34096.9|34092.1|34095.4|34090.6|0
1650943240000|2022-04-26 03:20:40|34095.9|34091.1|34095.4|34090.6|34096.9|34092.1|34095.4|34090.6|0
1650943250000|2022-04-26 03:20:50|34094.9|34090.1|34095.9|34091.1|34095.9|34091.1|34094.4|34089.6|3
1650943260000|2022-04-26 03:21:00|34095.4|34090.6|34094.9|34090.1|34095.4|34090.6|34093.4|34088.6|2
1650943270000|2022-04-26 03:21:10|34094.4|34089.6|34094.9|34090.1|34095.4|34090.6|34092.9|34088.1|3
1650943280000|2022-04-26 03:21:20|34093.4|34088.6|34093.9|34089.1|34094.4|34089.6|34092.9|34088.1|6
1650943290000|2022-04-26 03:21:30|34093.4|34088.6|34095.9|34091.1|34095.9|34091.1|34092.9|34088.1|8
1650943300000|2022-04-26 03:21:40|34093.9|34089.1|34096.9|34092.1|34096.9|34092.1|34093.9|34089.1|2
1650943310000|2022-04-26 03:21:50|34097.4|34092.6|34099.9|34095.1|34099.9|34095.1|34096.9|34092.1|0
1650943320000|2022-04-26 03:22:00|34099.4|34094.6|34098.9|34094.1|34100.4|34095.6|34097.9|34093.1|0
1650943330000|2022-04-26 03:22:10|34099.4|34094.6|34099.4|34094.6|34099.9|34095.1|34098.4|34093.6|0
1650943340000|2022-04-26 03:22:20|34098.9|34094.1|34098.9|34094.1|34099.4|34094.6|34098.4|34093.6|0
1650943350000|2022-04-26 03:22:30|34099.4|34094.6|34099.9|34095.1|34099.9|34095.1|34099.4|34094.6|2
1650943360000|2022-04-26 03:22:40|34100.4|34095.6|34101.9|34097.1|34102.4|34097.6|34100.4|34095.6|0
1650943370000|2022-04-26 03:22:50|34101.4|34096.6|34101.9|34097.1|34101.9|34097.1|34101.4|34096.6|0
1650943380000|2022-04-26 03:23:00|34101.4|34096.6|34101.4|34096.6|34101.9|34097.1|34100.9|34096.1|0
1650943390000|2022-04-26 03:23:10|34101.9|34097.1|34100.9|34096.1|34101.9|34097.1|34099.9|34095.1|5
1650943400000|2022-04-26 03:23:20|34100.4|34095.6|34104.9|34100.1|34105.4|34100.6|34100.4|34095.6|4
1650943410000|2022-04-26 03:23:30|34105.4|34100.6|34104.4|34099.6|34105.9|34101.1|34103.9|34099.1|0
1650943420000|2022-04-26 03:23:40|34104.9|34100.1|34113.9|34109.1|34114.9|34110.1|34104.4|34099.6|69
1650943430000|2022-04-26 03:23:50|34112.9|34108.1|34107.9|34103.1|34112.9|34108.1|34107.9|34103.1|55
1650943440000|2022-04-26 03:24:00|34108.4|34103.6|34105.4|34100.6|34108.9|34104.1|34104.9|34100.1|21
1650943450000|2022-04-26 03:24:10|34105.9|34101.1|34107.4|34102.6|34107.9|34103.1|34105.9|34101.1|2
1650943460000|2022-04-26 03:24:20|34107.9|34103.1|34107.4|34102.6|34108.9|34104.1|34107.4|34102.6|1
1650943470000|2022-04-26 03:24:30|34107.9|34103.1|34107.4|34102.6|34107.9|34103.1|34106.9|34102.1|1
1650943480000|2022-04-26 03:24:40|34106.9|34102.1|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|0
1650943490000|2022-04-26 03:24:50|34107.4|34102.6|34104.9|34100.1|34107.4|34102.6|34104.9|34100.1|11
1650943500000|2022-04-26 03:25:00|34105.4|34100.6|34103.9|34099.1|34105.4|34100.6|34102.9|34098.1|6
1650943510000|2022-04-26 03:25:10|34103.4|34098.6|34102.4|34097.6|34104.4|34099.6|34102.4|34097.6|2
1650943520000|2022-04-26 03:25:20|34102.9|34098.1|34104.9|34100.1|34104.9|34100.1|34102.9|34098.1|0
1650943530000|2022-04-26 03:25:30|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34103.9|34099.1|1
1650943540000|2022-04-26 03:25:40|34105.4|34100.6|34106.9|34102.1|34106.9|34102.1|34104.4|34099.6|1
1650943550000|2022-04-26 03:25:50|34106.4|34101.6|34106.9|34102.1|34106.9|34102.1|34105.9|34101.1|2
1650943560000|2022-04-26 03:26:00|34107.4|34102.6|34105.9|34101.1|34107.9|34103.1|34104.9|34100.1|5
1650943570000|2022-04-26 03:26:10|34105.4|34100.6|34104.4|34099.6|34105.4|34100.6|34102.9|34098.1|0
1650943580000|2022-04-26 03:26:20|34104.9|34100.1|34104.9|34100.1|34104.9|34100.1|34103.9|34099.1|1
1650943590000|2022-04-26 03:26:30|34104.4|34099.6|34103.9|34099.1|34104.4|34099.6|34103.9|34099.1|1
1650943600000|2022-04-26 03:26:40|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34104.4|34099.6|2
1650943610000|2022-04-26 03:26:50|34105.4|34100.6|34104.9|34100.1|34105.4|34100.6|34104.9|34100.1|1
1650943620000|2022-04-26 03:27:00|34105.4|34100.6|34105.9|34101.1|34105.9|34101.1|34105.4|34100.6|2
1650943630000|2022-04-26 03:27:10|34105.4|34100.6|34106.4|34101.6|34106.4|34101.6|34104.4|34099.6|5
1650943640000|2022-04-26 03:27:20|34106.9|34102.1|34105.9|34101.1|34107.9|34103.1|34105.9|34101.1|1
1650943650000|2022-04-26 03:27:30|34106.4|34101.6|34105.9|34101.1|34106.4|34101.6|34105.4|34100.6|6
1650943660000|2022-04-26 03:27:40|34106.4|34101.6|34105.9|34101.1|34106.4|34101.6|34105.9|34101.1|1
1650943670000|2022-04-26 03:27:50|34106.4|34101.6|34106.4|34101.6|34106.4|34101.6|34105.9|34101.1|0
1650943680000|2022-04-26 03:28:00|34105.9|34101.1|34106.9|34102.1|34106.9|34102.1|34104.9|34100.1|1
1650943690000|2022-04-26 03:28:10|34106.4|34101.6|34106.4|34101.6|34106.9|34102.1|34105.9|34101.1|4
1650943700000|2022-04-26 03:28:20|34105.9|34101.1|34105.9|34101.1|34106.9|34102.1|34105.9|34101.1|0
1650943710000|2022-04-26 03:28:30|34106.4|34101.6|34107.9|34103.1|34108.4|34103.6|34106.4|34101.6|1
1650943720000|2022-04-26 03:28:40|34108.4|34103.6|34109.9|34105.1|34110.4|34105.6|34108.4|34103.6|1
1650943730000|2022-04-26 03:28:50|34109.4|34104.6|34108.4|34103.6|34109.4|34104.6|34106.9|34102.1|1
1650943740000|2022-04-26 03:29:00|34107.9|34103.1|34107.9|34103.1|34108.4|34103.6|34106.9|34102.1|0
1650943750000|2022-04-26 03:29:10|34108.4|34103.6|34107.9|34103.1|34108.9|34104.1|34107.4|34102.6|3
1650943760000|2022-04-26 03:29:20|34108.4|34103.6|34107.9|34103.1|34108.4|34103.6|34107.9|34103.1|0
1650943770000|2022-04-26 03:29:30|34108.9|34104.1|34109.9|34105.1|34109.9|34105.1|34108.9|34104.1|16
1650943780000|2022-04-26 03:29:40|34109.4|34104.6|34108.9|34104.1|34109.9|34105.1|34108.9|34104.1|0
1650943790000|2022-04-26 03:29:50|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34107.9|34103.1|2
1650943800000|2022-04-26 03:30:00|34109.9|34105.1|34108.9|34104.1|34110.4|34105.6|34108.9|34104.1|13
1650943810000|2022-04-26 03:30:10|34109.4|34104.6|34109.9|34105.1|34110.4|34105.6|34109.4|34104.6|2
1650943820000|2022-04-26 03:30:20|34110.4|34105.6|34111.9|34107.1|34112.4|34107.6|34109.9|34105.1|3
1650943830000|2022-04-26 03:30:30|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.9|34107.1|2
1650943840000|2022-04-26 03:30:40|34111.4|34106.6|34110.4|34105.6|34111.9|34107.1|34110.4|34105.6|0
1650943850000|2022-04-26 03:30:50|34110.9|34106.1|34111.4|34106.6|34111.9|34107.1|34110.4|34105.6|4
1650943860000|2022-04-26 03:31:00|34111.9|34107.1|34112.9|34108.1|34112.9|34108.1|34111.4|34106.6|8
1650943870000|2022-04-26 03:31:10|34113.4|34108.6|34111.9|34107.1|34114.4|34109.6|34111.4|34106.6|7
1650943880000|2022-04-26 03:31:20|34111.4|34106.6|34109.9|34105.1|34111.4|34106.6|34109.9|34105.1|2
1650943890000|2022-04-26 03:31:30|34108.9|34104.1|34110.4|34105.6|34110.9|34106.1|34108.9|34104.1|3
1650943900000|2022-04-26 03:31:40|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34109.9|34105.1|0
1650943910000|2022-04-26 03:31:50|34110.4|34105.6|34108.9|34104.1|34110.9|34106.1|34108.4|34103.6|0
1650943920000|2022-04-26 03:32:00|34108.4|34103.6|34108.4|34103.6|34108.9|34104.1|34106.9|34102.1|3
1650943930000|2022-04-26 03:32:10|34108.9|34104.1|34107.9|34103.1|34108.9|34104.1|34107.4|34102.6|5
1650943940000|2022-04-26 03:32:20|34109.4|34104.6|34109.9|34105.1|34109.9|34105.1|34109.4|34104.6|3
1650943950000|2022-04-26 03:32:30|34110.4|34105.6|34111.9|34107.1|34112.4|34107.6|34109.9|34105.1|2
1650943960000|2022-04-26 03:32:40|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.4|34106.6|0
1650943970000|2022-04-26 03:32:50|34111.4|34106.6|34112.9|34108.1|34113.4|34108.6|34111.4|34106.6|1
1650943980000|2022-04-26 03:33:00|34112.4|34107.6|34110.9|34106.1|34113.4|34108.6|34110.9|34106.1|2
1650943990000|2022-04-26 03:33:10|34111.4|34106.6|34111.4|34106.6|34111.9|34107.1|34110.9|34106.1|0
1650944000000|2022-04-26 03:33:20|34111.9|34107.1|34110.9|34106.1|34112.9|34108.1|34110.9|34106.1|0
1650944010000|2022-04-26 03:33:30|34111.4|34106.6|34111.9|34107.1|34111.9|34107.1|34110.9|34106.1|1
1650944020000|2022-04-26 03:33:40|34112.4|34107.6|34110.9|34106.1|34112.9|34108.1|34110.9|34106.1|1
1650944030000|2022-04-26 03:33:50|34111.4|34106.6|34110.9|34106.1|34111.9|34107.1|34110.9|34106.1|0
1650944040000|2022-04-26 03:34:00|34110.4|34105.6|34108.4|34103.6|34110.9|34106.1|34107.9|34103.1|10
1650944050000|2022-04-26 03:34:10|34107.9|34103.1|34105.4|34100.6|34107.9|34103.1|34103.9|34099.1|9
1650944060000|2022-04-26 03:34:20|34104.9|34100.1|34106.9|34102.1|34107.4|34102.6|34104.9|34100.1|7
1650944070000|2022-04-26 03:34:30|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|0
1650944080000|2022-04-26 03:34:40|34107.4|34102.6|34105.9|34101.1|34108.4|34103.6|34105.9|34101.1|3
1650944090000|2022-04-26 03:34:50|34105.4|34100.6|34106.9|34102.1|34106.9|34102.1|34105.4|34100.6|0
1650944100000|2022-04-26 03:35:00|34107.4|34102.6|34109.4|34104.6|34109.9|34105.1|34107.4|34102.6|0
1650944110000|2022-04-26 03:35:10|34108.9|34104.1|34108.9|34104.1|34109.4|34104.6|34108.9|34104.1|1
1650944120000|2022-04-26 03:35:20|34108.4|34103.6|34110.9|34106.1|34110.9|34106.1|34108.4|34103.6|1
1650944130000|2022-04-26 03:35:30|34111.4|34106.6|34113.4|34108.6|34113.4|34108.6|34111.4|34106.6|2
1650944140000|2022-04-26 03:35:40|34113.9|34109.1|34122.4|34117.6|34122.4|34117.6|34113.9|34109.1|61
1650944150000|2022-04-26 03:35:50|34121.9|34117.1|34118.9|34114.1|34121.9|34117.1|34118.9|34114.1|5
1650944160000|2022-04-26 03:36:00|34118.4|34113.6|34112.4|34107.6|34118.4|34113.6|34112.4|34107.6|20
1650944170000|2022-04-26 03:36:10|34112.9|34108.1|34112.4|34107.6|34113.4|34108.6|34112.4|34107.6|3
1650944180000|2022-04-26 03:36:20|34112.9|34108.1|34109.9|34105.1|34112.9|34108.1|34109.9|34105.1|8
1650944190000|2022-04-26 03:36:30|34109.4|34104.6|34109.9|34105.1|34109.9|34105.1|34109.4|34104.6|0
1650944200000|2022-04-26 03:36:40|34109.4|34104.6|34109.4|34104.6|34109.9|34105.1|34109.4|34104.6|2
1650944210000|2022-04-26 03:36:50|34108.9|34104.1|34107.9|34103.1|34108.9|34104.1|34107.9|34103.1|2
1650944220000|2022-04-26 03:37:00|34107.4|34102.6|34105.4|34100.6|34107.9|34103.1|34105.4|34100.6|6
1650944230000|2022-04-26 03:37:10|34104.9|34100.1|34105.4|34100.6|34105.4|34100.6|34104.9|34100.1|0
1650944240000|2022-04-26 03:37:20|34105.9|34101.1|34108.9|34104.1|34108.9|34104.1|34105.9|34101.1|3
1650944250000|2022-04-26 03:37:30|34108.4|34103.6|34110.4|34105.6|34110.9|34106.1|34108.4|34103.6|0
1650944260000|2022-04-26 03:37:40|34110.9|34106.1|34108.9|34104.1|34110.9|34106.1|34108.4|34103.6|2
1650944270000|2022-04-26 03:37:50|34109.4|34104.6|34109.9|34105.1|34110.4|34105.6|34109.4|34104.6|1
1650944280000|2022-04-26 03:38:00|34109.4|34104.6|34109.9|34105.1|34110.9|34106.1|34108.9|34104.1|4
1650944290000|2022-04-26 03:38:10|34110.4|34105.6|34111.9|34107.1|34111.9|34107.1|34110.4|34105.6|0
1650944300000|2022-04-26 03:38:20|34112.4|34107.6|34111.4|34106.6|34112.9|34108.1|34111.4|34106.6|0
1650944310000|2022-04-26 03:38:30|34110.4|34105.6|34109.9|34105.1|34110.9|34106.1|34108.9|34104.1|1
1650944320000|2022-04-26 03:38:40|34109.4|34104.6|34110.4|34105.6|34110.4|34105.6|34109.4|34104.6|0
1650944330000|2022-04-26 03:38:50|34109.9|34105.1|34109.9|34105.1|34109.9|34105.1|34109.9|34105.1|0
1650944340000|2022-04-26 03:39:00|34110.4|34105.6|34109.4|34104.6|34110.9|34106.1|34109.4|34104.6|1
1650944350000|2022-04-26 03:39:10|34109.9|34105.1|34108.9|34104.1|34109.9|34105.1|34108.9|34104.1|0
1650944360000|2022-04-26 03:39:20|34107.9|34103.1|34108.9|34104.1|34108.9|34104.1|34107.9|34103.1|1
1650944370000|2022-04-26 03:39:30|34108.4|34103.6|34108.4|34103.6|34108.9|34104.1|34108.4|34103.6|0
1650944380000|2022-04-26 03:39:40|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|2
1650944400000|2022-04-26 03:40:00|34107.4|34102.6|34103.4|34098.6|34107.4|34102.6|34102.9|34098.1|54
1650944410000|2022-04-26 03:40:10|34102.9|34098.1|34104.9|34100.1|34105.4|34100.6|34102.9|34098.1|10
1650944420000|2022-04-26 03:40:20|34104.4|34099.6|34104.4|34099.6|34106.4|34101.6|34103.9|34099.1|3
1650944430000|2022-04-26 03:40:30|34104.9|34100.1|34104.4|34099.6|34105.9|34101.1|34103.9|34099.1|4
1650944440000|2022-04-26 03:40:40|34104.9|34100.1|34103.9|34099.1|34104.9|34100.1|34103.4|34098.6|1
1650944450000|2022-04-26 03:40:50|34103.4|34098.6|34103.9|34099.1|34104.9|34100.1|34102.9|34098.1|2
1650944460000|2022-04-26 03:41:00|34104.4|34099.6|34102.9|34098.1|34104.9|34100.1|34102.9|34098.1|4
1650944470000|2022-04-26 03:41:10|34103.4|34098.6|34102.9|34098.1|34103.9|34099.1|34102.9|34098.1|1
1650944480000|2022-04-26 03:41:20|34103.4|34098.6|34105.4|34100.6|34105.4|34100.6|34103.4|34098.6|5
1650944490000|2022-04-26 03:41:30|34104.9|34100.1|34104.9|34100.1|34105.9|34101.1|34104.9|34100.1|1
1650944510000|2022-04-26 03:41:50|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34103.9|34099.1|2
1650944520000|2022-04-26 03:42:00|34105.9|34101.1|34103.9|34099.1|34106.9|34102.1|34103.9|34099.1|17
1650944530000|2022-04-26 03:42:10|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34104.4|34099.6|2
1650944540000|2022-04-26 03:42:20|34104.4|34099.6|34103.9|34099.1|34104.9|34100.1|34103.9|34099.1|0
1650944550000|2022-04-26 03:42:30|34104.4|34099.6|34104.4|34099.6|34105.4|34100.6|34103.9|34099.1|3
1650944560000|2022-04-26 03:42:40|34104.9|34100.1|34104.9|34100.1|34105.4|34100.6|34103.9|34099.1|4
1650944570000|2022-04-26 03:42:50|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34103.9|34099.1|0
1650944580000|2022-04-26 03:43:00|34103.9|34099.1|34103.9|34099.1|34104.9|34100.1|34103.4|34098.6|3
1650944590000|2022-04-26 03:43:10|34103.4|34098.6|34103.9|34099.1|34103.9|34099.1|34102.9|34098.1|2
1650944600000|2022-04-26 03:43:20|34104.4|34099.6|34104.9|34100.1|34104.9|34100.1|34104.4|34099.6|2
1650944610000|2022-04-26 03:43:30|34105.4|34100.6|34105.9|34101.1|34106.9|34102.1|34104.9|34100.1|1
1650944620000|2022-04-26 03:43:40|34106.4|34101.6|34105.9|34101.1|34106.4|34101.6|34105.9|34101.1|0
1650944630000|2022-04-26 03:43:50|34105.4|34100.6|34104.9|34100.1|34105.9|34101.1|34104.9|34100.1|1
1650944640000|2022-04-26 03:44:00|34105.4|34100.6|34105.4|34100.6|34105.4|34100.6|34104.4|34099.6|0
1650944650000|2022-04-26 03:44:10|34104.9|34100.1|34103.4|34098.6|34104.9|34100.1|34103.4|34098.6|2
1650944660000|2022-04-26 03:44:20|34102.9|34098.1|34103.4|34098.6|34104.4|34099.6|34102.9|34098.1|0
1650944670000|2022-04-26 03:44:30|34103.9|34099.1|34103.4|34098.6|34103.9|34099.1|34103.4|34098.6|1
1650944680000|2022-04-26 03:44:40|34103.9|34099.1|34101.4|34096.6|34103.9|34099.1|34101.4|34096.6|0
1650944690000|2022-04-26 03:44:50|34101.9|34097.1|34103.9|34099.1|34103.9|34099.1|34100.9|34096.1|2
1650944700000|2022-04-26 03:45:00|34103.4|34098.6|34101.4|34096.6|34103.9|34099.1|34100.9|34096.1|2
1650944710000|2022-04-26 03:45:10|34101.9|34097.1|34101.9|34097.1|34101.9|34097.1|34101.4|34096.6|0
1650944720000|2022-04-26 03:45:20|34100.9|34096.1|34102.9|34098.1|34102.9|34098.1|34100.9|34096.1|7
1650944730000|2022-04-26 03:45:30|34103.4|34098.6|34103.9|34099.1|34103.9|34099.1|34103.4|34098.6|1
1650944740000|2022-04-26 03:45:40|34104.4|34099.6|34104.4|34099.6|34104.9|34100.1|34104.4|34099.6|0
1650944750000|2022-04-26 03:45:50|34104.9|34100.1|34103.9|34099.1|34104.9|34100.1|34102.9|34098.1|10
1650944760000|2022-04-26 03:46:00|34103.4|34098.6|34103.9|34099.1|34103.9|34099.1|34102.9|34098.1|1
1650944770000|2022-04-26 03:46:10|34103.4|34098.6|34103.9|34099.1|34103.9|34099.1|34102.9|34098.1|8
1650944780000|2022-04-26 03:46:20|34104.4|34099.6|34104.9|34100.1|34107.9|34103.1|34104.4|34099.6|5
1650944790000|2022-04-26 03:46:30|34105.4|34100.6|34105.9|34101.1|34105.9|34101.1|34104.9|34100.1|1
1650944800000|2022-04-26 03:46:40|34106.4|34101.6|34105.4|34100.6|34106.4|34101.6|34104.9|34100.1|0
1650944810000|2022-04-26 03:46:50|34104.9|34100.1|34104.9|34100.1|34105.9|34101.1|34104.9|34100.1|0
1650944820000|2022-04-26 03:47:00|34104.4|34099.6|34103.9|34099.1|34105.4|34100.6|34103.4|34098.6|1
1650944830000|2022-04-26 03:47:10|34104.4|34099.6|34107.9|34103.1|34107.9|34103.1|34104.4|34099.6|0
1650944840000|2022-04-26 03:47:20|34107.4|34102.6|34105.9|34101.1|34107.4|34102.6|34105.4|34100.6|2
1650944850000|2022-04-26 03:47:30|34106.4|34101.6|34106.4|34101.6|34106.9|34102.1|34106.4|34101.6|0
1650944860000|2022-04-26 03:47:40|34105.9|34101.1|34104.4|34099.6|34105.9|34101.1|34103.9|34099.1|0
1650944870000|2022-04-26 03:47:50|34103.9|34099.1|34104.9|34100.1|34104.9|34100.1|34103.9|34099.1|0
1650944880000|2022-04-26 03:48:00|34104.4|34099.6|34105.4|34100.6|34106.4|34101.6|34104.4|34099.6|1
1650944890000|2022-04-26 03:48:10|34105.9|34101.1|34105.9|34101.1|34105.9|34101.1|34105.9|34101.1|0
1650944900000|2022-04-26 03:48:20|34106.4|34101.6|34106.4|34101.6|34106.4|34101.6|34106.4|34101.6|0
1650944910000|2022-04-26 03:48:30|34107.9|34103.1|34107.9|34103.1|34110.4|34105.6|34107.9|34103.1|6
1650944920000|2022-04-26 03:48:40|34108.4|34103.6|34108.4|34103.6|34108.9|34104.1|34107.9|34103.1|0
1650944930000|2022-04-26 03:48:50|34107.9|34103.1|34106.4|34101.6|34107.9|34103.1|34106.4|34101.6|1
1650944940000|2022-04-26 03:49:00|34106.9|34102.1|34106.4|34101.6|34106.9|34102.1|34105.9|34101.1|0
1650944950000|2022-04-26 03:49:10|34105.9|34101.1|34107.4|34102.6|34107.9|34103.1|34105.9|34101.1|1
1650944960000|2022-04-26 03:49:20|34107.9|34103.1|34106.9|34102.1|34107.9|34103.1|34106.4|34101.6|0
1650944980000|2022-04-26 03:49:40|34107.9|34103.1|34108.4|34103.6|34108.9|34104.1|34107.9|34103.1|2
1650944990000|2022-04-26 03:49:50|34108.9|34104.1|34108.4|34103.6|34108.9|34104.1|34107.9|34103.1|1
1650945000000|2022-04-26 03:50:00|34108.9|34104.1|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650945010000|2022-04-26 03:50:10|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|0
1650945020000|2022-04-26 03:50:20|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|1
1650945030000|2022-04-26 03:50:30|34108.4|34103.6|34109.9|34105.1|34110.4|34105.6|34108.4|34103.6|3
1650945040000|2022-04-26 03:50:40|34109.4|34104.6|34107.9|34103.1|34109.9|34105.1|34107.9|34103.1|0
1650945050000|2022-04-26 03:50:50|34108.4|34103.6|34107.9|34103.1|34108.4|34103.6|34107.9|34103.1|0
1650945060000|2022-04-26 03:51:00|34108.4|34103.6|34107.9|34103.1|34108.9|34104.1|34107.9|34103.1|1
1650945070000|2022-04-26 03:51:10|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|0
1650945080000|2022-04-26 03:51:20|34106.9|34102.1|34107.9|34103.1|34108.4|34103.6|34106.4|34101.6|7
1650945090000|2022-04-26 03:51:30|34107.4|34102.6|34107.9|34103.1|34108.4|34103.6|34107.4|34102.6|0
1650945110000|2022-04-26 03:51:50|34107.4|34102.6|34108.9|34104.1|34108.9|34104.1|34107.4|34102.6|3
1650945120000|2022-04-26 03:52:00|34108.4|34103.6|34107.9|34103.1|34108.4|34103.6|34107.4|34102.6|0
1650945130000|2022-04-26 03:52:10|34109.4|34104.6|34109.4|34104.6|34109.9|34105.1|34109.4|34104.6|3
1650945140000|2022-04-26 03:52:20|34109.9|34105.1|34109.9|34105.1|34110.9|34106.1|34109.4|34104.6|3
1650945150000|2022-04-26 03:52:30|34109.4|34104.6|34109.4|34104.6|34109.4|34104.6|34109.4|34104.6|0
1650945160000|2022-04-26 03:52:40|34108.9|34104.1|34107.4|34102.6|34108.9|34104.1|34107.4|34102.6|0
1650945170000|2022-04-26 03:52:50|34106.9|34102.1|34107.4|34102.6|34107.9|34103.1|34105.9|34101.1|9
1650945180000|2022-04-26 03:53:00|34107.9|34103.1|34107.4|34102.6|34107.9|34103.1|34106.9|34102.1|4
1650945190000|2022-04-26 03:53:10|34106.9|34102.1|34106.9|34102.1|34106.9|34102.1|34106.4|34101.6|0
1650945200000|2022-04-26 03:53:20|34106.4|34101.6|34108.4|34103.6|34108.4|34103.6|34106.4|34101.6|2
1650945210000|2022-04-26 03:53:30|34107.9|34103.1|34107.9|34103.1|34108.4|34103.6|34107.9|34103.1|0
1650945220000|2022-04-26 03:53:40|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|1
1650945230000|2022-04-26 03:53:50|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|0
1650945240000|2022-04-26 03:54:00|34106.9|34102.1|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|0
1650945250000|2022-04-26 03:54:10|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|0
1650945260000|2022-04-26 03:54:20|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|0
1650945270000|2022-04-26 03:54:30|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.4|34101.6|1
1650945280000|2022-04-26 03:54:40|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.4|34101.6|0
1650945290000|2022-04-26 03:54:50|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|2
1650945300000|2022-04-26 03:55:00|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|0
1650945320000|2022-04-26 03:55:20|34107.4|34102.6|34106.9|34102.1|34107.9|34103.1|34106.9|34102.1|1
1650945330000|2022-04-26 03:55:30|34107.4|34102.6|34107.9|34103.1|34109.4|34104.6|34107.4|34102.6|2
1650945350000|2022-04-26 03:55:50|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|0
1650945360000|2022-04-26 03:56:00|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|0
1650945370000|2022-04-26 03:56:10|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34107.9|34103.1|2
1650945380000|2022-04-26 03:56:20|34108.4|34103.6|34107.4|34102.6|34110.9|34106.1|34107.4|34102.6|5
1650945390000|2022-04-26 03:56:30|34106.9|34102.1|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|0
1650945400000|2022-04-26 03:56:40|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|34106.9|34102.1|0
1650945410000|2022-04-26 03:56:50|34107.9|34103.1|34107.4|34102.6|34107.9|34103.1|34107.4|34102.6|0
1650945440000|2022-04-26 03:57:20|34107.9|34103.1|34106.9|34102.1|34107.9|34103.1|34106.9|34102.1|0
1650945450000|2022-04-26 03:57:30|34107.4|34102.6|34108.9|34104.1|34109.4|34104.6|34106.9|34102.1|1
1650945460000|2022-04-26 03:57:40|34109.4|34104.6|34108.9|34104.1|34110.4|34105.6|34108.9|34104.1|0
1650945470000|2022-04-26 03:57:50|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650945480000|2022-04-26 03:58:00|34109.4|34104.6|34108.9|34104.1|34109.4|34104.6|34108.9|34104.1|2
1650945490000|2022-04-26 03:58:10|34109.4|34104.6|34108.9|34104.1|34109.4|34104.6|34108.9|34104.1|0
1650945500000|2022-04-26 03:58:20|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650945530000|2022-04-26 03:58:50|34109.4|34104.6|34109.9|34105.1|34110.4|34105.6|34109.4|34104.6|1
1650945540000|2022-04-26 03:59:00|34109.4|34104.6|34112.4|34107.6|34112.4|34107.6|34109.4|34104.6|3
1650945550000|2022-04-26 03:59:10|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|4
1650945560000|2022-04-26 03:59:20|34111.4|34106.6|34110.4|34105.6|34111.4|34106.6|34110.4|34105.6|0
1650945570000|2022-04-26 03:59:30|34109.9|34105.1|34110.9|34106.1|34110.9|34106.1|34109.9|34105.1|0
1650945580000|2022-04-26 03:59:40|34110.4|34105.6|34109.9|34105.1|34111.4|34106.6|34109.9|34105.1|0
1650945590000|2022-04-26 03:59:50|34110.4|34105.6|34113.9|34109.1|34113.9|34109.1|34110.4|34105.6|5
1650945600000|2022-04-26 04:00:00|34114.4|34109.6|34115.4|34110.6|34116.4|34111.6|34113.9|34109.1|9
1650945610000|2022-04-26 04:00:10|34115.9|34111.1|34114.9|34110.1|34115.9|34111.1|34114.9|34110.1|1
1650945620000|2022-04-26 04:00:20|34114.4|34109.6|34114.9|34110.1|34114.9|34110.1|34113.9|34109.1|0
1650945630000|2022-04-26 04:00:30|34115.4|34110.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|0
1650945640000|2022-04-26 04:00:40|34115.9|34111.1|34115.9|34111.1|34116.4|34111.6|34115.4|34110.6|4
1650945660000|2022-04-26 04:01:00|34115.4|34110.6|34115.9|34111.1|34116.4|34111.6|34115.4|34110.6|4
1650945670000|2022-04-26 04:01:10|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34115.4|34110.6|0
1650945680000|2022-04-26 04:01:20|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34115.4|34110.6|1
1650945690000|2022-04-26 04:01:30|34115.4|34110.6|34113.9|34109.1|34115.4|34110.6|34113.9|34109.1|2
1650945700000|2022-04-26 04:01:40|34114.4|34109.6|34114.9|34110.1|34114.9|34110.1|34114.4|34109.6|2
1650945710000|2022-04-26 04:01:50|34114.4|34109.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|0
1650945720000|2022-04-26 04:02:00|34115.4|34110.6|34115.9|34111.1|34116.4|34111.6|34115.4|34110.6|2
1650945740000|2022-04-26 04:02:20|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34115.4|34110.6|2
1650945760000|2022-04-26 04:02:40|34116.4|34111.6|34116.9|34112.1|34117.9|34113.1|34116.4|34111.6|9
1650945770000|2022-04-26 04:02:50|34117.4|34112.6|34118.9|34114.1|34118.9|34114.1|34116.9|34112.1|0
1650945780000|2022-04-26 04:03:00|34119.4|34114.6|34120.4|34115.6|34120.4|34115.6|34118.9|34114.1|6
1650945800000|2022-04-26 04:03:20|34119.9|34115.1|34120.9|34116.1|34121.4|34116.6|34119.9|34115.1|10
1650945810000|2022-04-26 04:03:30|34120.4|34115.6|34120.4|34115.6|34120.9|34116.1|34119.9|34115.1|7
1650945820000|2022-04-26 04:03:40|34118.4|34113.6|34120.9|34116.1|34120.9|34116.1|34118.4|34113.6|29
1650945830000|2022-04-26 04:03:50|34121.4|34116.6|34120.9|34116.1|34121.9|34117.1|34120.9|34116.1|23
1650945840000|2022-04-26 04:04:00|34120.4|34115.6|34121.4|34116.6|34121.9|34117.1|34120.4|34115.6|2
1650945850000|2022-04-26 04:04:10|34121.9|34117.1|34121.9|34117.1|34121.9|34117.1|34121.9|34117.1|2
1650945860000|2022-04-26 04:04:20|34121.4|34116.6|34121.9|34117.1|34121.9|34117.1|34121.4|34116.6|2
1650945870000|2022-04-26 04:04:30|34122.4|34117.6|34124.9|34120.1|34124.9|34120.1|34122.4|34117.6|19
1650945880000|2022-04-26 04:04:40|34125.4|34120.6|34124.9|34120.1|34125.4|34120.6|34124.9|34120.1|1
1650945890000|2022-04-26 04:04:50|34124.4|34119.6|34121.9|34117.1|34124.9|34120.1|34121.9|34117.1|20
1650945900000|2022-04-26 04:05:00|34122.4|34117.6|34121.4|34116.6|34122.9|34118.1|34121.4|34116.6|4
1650945910000|2022-04-26 04:05:10|34121.9|34117.1|34122.4|34117.6|34122.4|34117.6|34121.4|34116.6|1
1650945920000|2022-04-26 04:05:20|34121.9|34117.1|34121.9|34117.1|34121.9|34117.1|34121.4|34116.6|1
1650945930000|2022-04-26 04:05:30|34121.4|34116.6|34121.9|34117.1|34121.9|34117.1|34121.4|34116.6|1
1650945940000|2022-04-26 04:05:40|34121.4|34116.6|34120.9|34116.1|34121.9|34117.1|34120.9|34116.1|1
1650945950000|2022-04-26 04:05:50|34119.9|34115.1|34119.9|34115.1|34119.9|34115.1|34118.9|34114.1|3
1650945960000|2022-04-26 04:06:00|34119.4|34114.6|34118.9|34114.1|34119.9|34115.1|34118.4|34113.6|2
1650945970000|2022-04-26 04:06:10|34118.4|34113.6|34118.9|34114.1|34118.9|34114.1|34117.9|34113.1|4
1650945980000|2022-04-26 04:06:20|34119.4|34114.6|34115.4|34110.6|34119.4|34114.6|34115.4|34110.6|7
1650945990000|2022-04-26 04:06:30|34115.9|34111.1|34115.9|34111.1|34116.4|34111.6|34115.4|34110.6|2
1650946000000|2022-04-26 04:06:40|34116.4|34111.6|34116.9|34112.1|34117.4|34112.6|34115.4|34110.6|2
1650946010000|2022-04-26 04:06:50|34117.4|34112.6|34117.4|34112.6|34117.4|34112.6|34117.4|34112.6|0
1650946020000|2022-04-26 04:07:00|34116.9|34112.1|34115.9|34111.1|34116.9|34112.1|34115.9|34111.1|5
1650946030000|2022-04-26 04:07:10|34115.4|34110.6|34115.4|34110.6|34115.9|34111.1|34115.4|34110.6|0
1650946040000|2022-04-26 04:07:20|34115.9|34111.1|34111.9|34107.1|34115.9|34111.1|34111.9|34107.1|7
1650946050000|2022-04-26 04:07:30|34112.4|34107.6|34112.9|34108.1|34113.9|34109.1|34111.9|34107.1|4
1650946060000|2022-04-26 04:07:40|34113.4|34108.6|34112.9|34108.1|34113.9|34109.1|34111.9|34107.1|1
1650946070000|2022-04-26 04:07:50|34113.4|34108.6|34113.4|34108.6|34113.9|34109.1|34113.4|34108.6|0
1650946080000|2022-04-26 04:08:00|34112.9|34108.1|34113.9|34109.1|34113.9|34109.1|34112.9|34108.1|5
1650946090000|2022-04-26 04:08:10|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34112.9|34108.1|4
1650946100000|2022-04-26 04:08:20|34114.4|34109.6|34113.4|34108.6|34114.9|34110.1|34113.4|34108.6|0
1650946110000|2022-04-26 04:08:30|34112.9|34108.1|34111.9|34107.1|34112.9|34108.1|34111.9|34107.1|0
1650946120000|2022-04-26 04:08:40|34111.4|34106.6|34111.9|34107.1|34111.9|34107.1|34111.4|34106.6|0
1650946130000|2022-04-26 04:08:50|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|1
1650946140000|2022-04-26 04:09:00|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.9|34107.1|2
1650946150000|2022-04-26 04:09:10|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.9|34107.1|1
1650946160000|2022-04-26 04:09:20|34111.4|34106.6|34110.9|34106.1|34111.4|34106.6|34110.9|34106.1|2
1650946170000|2022-04-26 04:09:30|34110.4|34105.6|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|0
1650946180000|2022-04-26 04:09:40|34110.4|34105.6|34110.4|34105.6|34110.4|34105.6|34109.9|34105.1|3
1650946190000|2022-04-26 04:09:50|34109.9|34105.1|34108.9|34104.1|34109.9|34105.1|34108.9|34104.1|3
1650946200000|2022-04-26 04:10:00|34108.4|34103.6|34105.4|34100.6|34109.4|34104.6|34105.4|34100.6|13
1650946210000|2022-04-26 04:10:10|34104.9|34100.1|34105.9|34101.1|34105.9|34101.1|34103.9|34099.1|2
1650946220000|2022-04-26 04:10:20|34106.4|34101.6|34103.9|34099.1|34106.4|34101.6|34103.9|34099.1|1
1650946230000|2022-04-26 04:10:30|34104.4|34099.6|34104.9|34100.1|34105.4|34100.6|34104.4|34099.6|2
1650946240000|2022-04-26 04:10:40|34105.4|34100.6|34107.9|34103.1|34107.9|34103.1|34105.4|34100.6|2
1650946250000|2022-04-26 04:10:50|34107.4|34102.6|34108.9|34104.1|34108.9|34104.1|34106.9|34102.1|9
1650946260000|2022-04-26 04:11:00|34108.4|34103.6|34106.9|34102.1|34108.4|34103.6|34106.9|34102.1|4
1650946270000|2022-04-26 04:11:10|34106.4|34101.6|34103.9|34099.1|34106.9|34102.1|34103.4|34098.6|15
1650946280000|2022-04-26 04:11:20|34104.4|34099.6|34105.4|34100.6|34105.9|34101.1|34104.4|34099.6|11
1650946290000|2022-04-26 04:11:30|34105.9|34101.1|34107.4|34102.6|34107.9|34103.1|34105.9|34101.1|1
1650946300000|2022-04-26 04:11:40|34107.9|34103.1|34109.9|34105.1|34109.9|34105.1|34107.9|34103.1|1
1650946310000|2022-04-26 04:11:50|34109.4|34104.6|34109.9|34105.1|34109.9|34105.1|34109.4|34104.6|0
1650946320000|2022-04-26 04:12:00|34109.4|34104.6|34110.9|34106.1|34110.9|34106.1|34107.4|34102.6|5
1650946330000|2022-04-26 04:12:10|34111.4|34106.6|34112.9|34108.1|34112.9|34108.1|34111.4|34106.6|3
1650946340000|2022-04-26 04:12:20|34113.4|34108.6|34112.4|34107.6|34113.4|34108.6|34111.9|34107.1|2
1650946350000|2022-04-26 04:12:30|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|0
1650946360000|2022-04-26 04:12:40|34113.4|34108.6|34111.9|34107.1|34113.4|34108.6|34111.9|34107.1|1
1650946370000|2022-04-26 04:12:50|34111.4|34106.6|34111.4|34106.6|34111.9|34107.1|34111.4|34106.6|0
1650946380000|2022-04-26 04:13:00|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|0
1650946390000|2022-04-26 04:13:10|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|0
1650946400000|2022-04-26 04:13:20|34110.9|34106.1|34110.4|34105.6|34111.9|34107.1|34110.4|34105.6|1
1650946410000|2022-04-26 04:13:30|34109.9|34105.1|34109.9|34105.1|34110.9|34106.1|34109.9|34105.1|2
1650946420000|2022-04-26 04:13:40|34109.4|34104.6|34110.9|34106.1|34110.9|34106.1|34109.4|34104.6|0
1650946430000|2022-04-26 04:13:50|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34109.9|34105.1|0
1650946440000|2022-04-26 04:14:00|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|0
1650946450000|2022-04-26 04:14:10|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|0
1650946460000|2022-04-26 04:14:20|34110.9|34106.1|34111.9|34107.1|34111.9|34107.1|34110.9|34106.1|0
1650946470000|2022-04-26 04:14:30|34111.4|34106.6|34111.4|34106.6|34111.9|34107.1|34110.9|34106.1|1
1650946480000|2022-04-26 04:14:40|34110.9|34106.1|34112.9|34108.1|34112.9|34108.1|34110.9|34106.1|1
1650946500000|2022-04-26 04:15:00|34112.4|34107.6|34113.4|34108.6|34113.9|34109.1|34112.4|34107.6|4
1650946510000|2022-04-26 04:15:10|34112.9|34108.1|34113.9|34109.1|34113.9|34109.1|34112.9|34108.1|1
1650946520000|2022-04-26 04:15:20|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|34112.9|34108.1|0
1650946530000|2022-04-26 04:15:30|34112.9|34108.1|34111.9|34107.1|34112.9|34108.1|34111.9|34107.1|0
1650946540000|2022-04-26 04:15:40|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|34111.4|34106.6|0
1650946550000|2022-04-26 04:15:50|34111.9|34107.1|34112.4|34107.6|34112.9|34108.1|34111.9|34107.1|6
1650946560000|2022-04-26 04:16:00|34111.9|34107.1|34112.4|34107.6|34112.9|34108.1|34111.9|34107.1|0
1650946570000|2022-04-26 04:16:10|34111.9|34107.1|34111.9|34107.1|34111.9|34107.1|34110.9|34106.1|0
1650946580000|2022-04-26 04:16:20|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.9|34107.1|0
1650946600000|2022-04-26 04:16:40|34111.4|34106.6|34112.9|34108.1|34112.9|34108.1|34111.4|34106.6|3
1650946620000|2022-04-26 04:17:00|34113.4|34108.6|34114.4|34109.6|34114.4|34109.6|34113.4|34108.6|0
1650946630000|2022-04-26 04:17:10|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|1
1650946640000|2022-04-26 04:17:20|||||||||1
1650946650000|2022-04-26 04:17:30|34114.4|34109.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|3
1650946680000|2022-04-26 04:18:00|34114.4|34109.6|34113.9|34109.1|34114.4|34109.6|34112.9|34108.1|0
1650946700000|2022-04-26 04:18:20|34113.4|34108.6|34112.9|34108.1|34113.4|34108.6|34112.9|34108.1|1
1650946710000|2022-04-26 04:18:30|34113.4|34108.6|34111.9|34107.1|34113.4|34108.6|34111.4|34106.6|1
1650946720000|2022-04-26 04:18:40|34111.4|34106.6|34111.9|34107.1|34111.9|34107.1|34110.9|34106.1|0
1650946730000|2022-04-26 04:18:50|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.4|34106.6|0
1650946740000|2022-04-26 04:19:00|34111.4|34106.6|34111.9|34107.1|34112.4|34107.6|34111.4|34106.6|0
1650946750000|2022-04-26 04:19:10|34112.4|34107.6|34112.4|34107.6|34112.4|34107.6|34112.4|34107.6|0
1650946760000|2022-04-26 04:19:20|34110.9|34106.1|34111.4|34106.6|34111.9|34107.1|34110.9|34106.1|8
1650946770000|2022-04-26 04:19:30|34110.9|34106.1|34110.9|34106.1|34111.4|34106.6|34110.9|34106.1|0
1650946780000|2022-04-26 04:19:40|34111.4|34106.6|34111.4|34106.6|34111.9|34107.1|34110.9|34106.1|0
1650946790000|2022-04-26 04:19:50|34111.9|34107.1|34109.9|34105.1|34111.9|34107.1|34109.9|34105.1|1
1650946800000|2022-04-26 04:20:00|34109.4|34104.6|34110.9|34106.1|34111.4|34106.6|34108.9|34104.1|0
1650946820000|2022-04-26 04:20:20|34110.4|34105.6|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|0
1650946850000|2022-04-26 04:20:50|34110.4|34105.6|34111.4|34106.6|34112.4|34107.6|34110.4|34105.6|3
1650946860000|2022-04-26 04:21:00|34110.9|34106.1|34110.4|34105.6|34111.9|34107.1|34110.4|34105.6|1
1650946870000|2022-04-26 04:21:10|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|0
1650946880000|2022-04-26 04:21:20|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34110.4|34105.6|0
1650946890000|2022-04-26 04:21:30|34109.9|34105.1|34107.9|34103.1|34109.9|34105.1|34107.4|34102.6|2
1650946900000|2022-04-26 04:21:40|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|0
1650946910000|2022-04-26 04:21:50|34106.9|34102.1|34106.9|34102.1|34106.9|34102.1|34106.9|34102.1|1
1650946920000|2022-04-26 04:22:00|34107.4|34102.6|34108.9|34104.1|34108.9|34104.1|34107.4|34102.6|2
1650946930000|2022-04-26 04:22:10|34108.4|34103.6|34107.9|34103.1|34108.4|34103.6|34107.9|34103.1|2
1650946940000|2022-04-26 04:22:20|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|34107.9|34103.1|0
1650946950000|2022-04-26 04:22:30|34107.9|34103.1|34108.4|34103.6|34108.4|34103.6|34107.4|34102.6|3
1650946960000|2022-04-26 04:22:40|34107.9|34103.1|34107.9|34103.1|34108.4|34103.6|34107.9|34103.1|0
1650946970000|2022-04-26 04:22:50|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|0
1650946980000|2022-04-26 04:23:00|34107.4|34102.6|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|0
1650946990000|2022-04-26 04:23:10|34107.4|34102.6|34108.4|34103.6|34108.4|34103.6|34107.4|34102.6|1
1650947000000|2022-04-26 04:23:20|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|3
1650947010000|2022-04-26 04:23:30|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|2
1650947020000|2022-04-26 04:23:40|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|0
1650947040000|2022-04-26 04:24:00|34108.4|34103.6|34104.4|34099.6|34108.4|34103.6|34104.4|34099.6|5
1650947050000|2022-04-26 04:24:10|34103.9|34099.1|34106.4|34101.6|34106.4|34101.6|34103.4|34098.6|4
1650947060000|2022-04-26 04:24:20|34106.9|34102.1|34107.4|34102.6|34107.4|34102.6|34106.9|34102.1|0
1650947070000|2022-04-26 04:24:30|34106.9|34102.1|34106.9|34102.1|34107.4|34102.6|34106.9|34102.1|1
1650947080000|2022-04-26 04:24:40|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34106.4|34101.6|1
1650947090000|2022-04-26 04:24:50|34107.4|34102.6|34107.9|34103.1|34108.4|34103.6|34107.4|34102.6|2
1650947100000|2022-04-26 04:25:00|34108.4|34103.6|34108.4|34103.6|34108.9|34104.1|34107.9|34103.1|8
1650947110000|2022-04-26 04:25:10|34107.9|34103.1|34106.9|34102.1|34108.4|34103.6|34106.9|34102.1|1
1650947120000|2022-04-26 04:25:20|34107.4|34102.6|34107.4|34102.6|34107.4|34102.6|34106.9|34102.1|0
1650947130000|2022-04-26 04:25:30|34106.9|34102.1|34105.9|34101.1|34106.9|34102.1|34105.9|34101.1|0
1650947160000|2022-04-26 04:26:00|34105.4|34100.6|34108.4|34103.6|34108.9|34104.1|34105.4|34100.6|5
1650947170000|2022-04-26 04:26:10|34108.9|34104.1|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650947180000|2022-04-26 04:26:20|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650947190000|2022-04-26 04:26:30|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|5
1650947210000|2022-04-26 04:26:50|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|1
1650947230000|2022-04-26 04:27:10|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650947240000|2022-04-26 04:27:20|34108.4|34103.6|34107.9|34103.1|34108.9|34104.1|34107.9|34103.1|3
1650947250000|2022-04-26 04:27:30|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|0
1650947260000|2022-04-26 04:27:40|34107.4|34102.6|34108.9|34104.1|34108.9|34104.1|34107.4|34102.6|0
1650947280000|2022-04-26 04:28:00|34109.4|34104.6|34107.9|34103.1|34109.4|34104.6|34107.4|34102.6|1
1650947290000|2022-04-26 04:28:10|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650947300000|2022-04-26 04:28:20|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|0
1650947310000|2022-04-26 04:28:30|34108.4|34103.6|34107.9|34103.1|34108.4|34103.6|34107.4|34102.6|1
1650947320000|2022-04-26 04:28:40|34108.4|34103.6|34108.9|34104.1|34108.9|34104.1|34107.4|34102.6|2
1650947340000|2022-04-26 04:29:00|34109.4|34104.6|34109.4|34104.6|34109.4|34104.6|34109.4|34104.6|0
1650947350000|2022-04-26 04:29:10|34108.9|34104.1|34108.9|34104.1|34108.9|34104.1|34108.4|34103.6|1
1650947360000|2022-04-26 04:29:20|34108.4|34103.6|34108.9|34104.1|34109.4|34104.6|34108.4|34103.6|0
1650947370000|2022-04-26 04:29:30|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|34108.4|34103.6|0
1650947380000|2022-04-26 04:29:40|34107.9|34103.1|34107.9|34103.1|34108.4|34103.6|34107.4|34102.6|4
1650947400000|2022-04-26 04:30:00|34108.4|34103.6|34112.9|34108.1|34112.9|34108.1|34107.9|34103.1|25
1650947410000|2022-04-26 04:30:10|34113.4|34108.6|34112.9|34108.1|34113.4|34108.6|34112.9|34108.1|1
1650947420000|2022-04-26 04:30:20|34112.4|34107.6|34110.9|34106.1|34112.9|34108.1|34110.9|34106.1|4
1650947430000|2022-04-26 04:30:30|34111.4|34106.6|34110.9|34106.1|34111.9|34107.1|34110.9|34106.1|1
1650947440000|2022-04-26 04:30:40|34110.4|34105.6|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|1
1650947450000|2022-04-26 04:30:50|34111.4|34106.6|34111.9|34107.1|34111.9|34107.1|34111.4|34106.6|0
1650947460000|2022-04-26 04:31:00|34112.4|34107.6|34113.9|34109.1|34114.9|34110.1|34112.4|34107.6|25
1650947470000|2022-04-26 04:31:10|34114.4|34109.6|34113.9|34109.1|34114.4|34109.6|34113.4|34108.6|3
1650947480000|2022-04-26 04:31:20|34114.4|34109.6|34113.4|34108.6|34114.9|34110.1|34113.4|34108.6|0
1650947490000|2022-04-26 04:31:30|34112.9|34108.1|34112.4|34107.6|34112.9|34108.1|34112.4|34107.6|1
1650947500000|2022-04-26 04:31:40|34112.9|34108.1|34113.9|34109.1|34113.9|34109.1|34112.9|34108.1|8
1650947510000|2022-04-26 04:31:50|34113.4|34108.6|34114.4|34109.6|34114.4|34109.6|34112.9|34108.1|0
1650947520000|2022-04-26 04:32:00|34113.9|34109.1|34114.9|34110.1|34114.9|34110.1|34113.9|34109.1|2
1650947550000|2022-04-26 04:32:30|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|1
1650947560000|2022-04-26 04:32:40|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|1
1650947570000|2022-04-26 04:32:50|||||||||1
1650947580000|2022-04-26 04:33:00|34114.4|34109.6|34114.9|34110.1|34115.4|34110.6|34113.9|34109.1|1
1650947590000|2022-04-26 04:33:10|34115.4|34110.6|34114.9|34110.1|34115.4|34110.6|34114.9|34110.1|1
1650947600000|2022-04-26 04:33:20|34115.4|34110.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|2
1650947660000|2022-04-26 04:34:20|34114.4|34109.6|34113.9|34109.1|34114.9|34110.1|34113.9|34109.1|0
1650947670000|2022-04-26 04:34:30|34114.4|34109.6|34114.4|34109.6|34114.9|34110.1|34113.9|34109.1|0
1650947680000|2022-04-26 04:34:40|34114.9|34110.1|34113.9|34109.1|34114.9|34110.1|34113.9|34109.1|1
1650947690000|2022-04-26 04:34:50|34114.4|34109.6|34113.9|34109.1|34114.4|34109.6|34113.9|34109.1|0
1650947710000|2022-04-26 04:35:10|34114.4|34109.6|34113.9|34109.1|34114.9|34110.1|34113.9|34109.1|12
1650947720000|2022-04-26 04:35:20|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|0
1650947730000|2022-04-26 04:35:30|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|1
1650947740000|2022-04-26 04:35:40|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|0
1650947750000|2022-04-26 04:35:50|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34109.9|34105.1|10
1650947760000|2022-04-26 04:36:00|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34109.9|34105.1|1
1650947770000|2022-04-26 04:36:10|34110.9|34106.1|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|1
1650947800000|2022-04-26 04:36:40|||||||||1
1650947820000|2022-04-26 04:37:00|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34110.4|34105.6|0
1650947850000|2022-04-26 04:37:30|||||||||1
1650947860000|2022-04-26 04:37:40|34108.9|34104.1|34108.9|34104.1|34109.4|34104.6|34108.4|34103.6|6
1650947870000|2022-04-26 04:37:50|34109.4|34104.6|34108.9|34104.1|34109.4|34104.6|34108.9|34104.1|0
1650947880000|2022-04-26 04:38:00|34109.4|34104.6|34108.9|34104.1|34109.4|34104.6|34108.9|34104.1|0
1650947890000|2022-04-26 04:38:10|34109.4|34104.6|34110.9|34106.1|34110.9|34106.1|34109.4|34104.6|2
1650947900000|2022-04-26 04:38:20|34110.4|34105.6|34110.9|34106.1|34110.9|34106.1|34110.4|34105.6|0
1650947910000|2022-04-26 04:38:30|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34109.9|34105.1|1
1650947920000|2022-04-26 04:38:40|34109.9|34105.1|34109.9|34105.1|34110.4|34105.6|34108.9|34104.1|0
1650947930000|2022-04-26 04:38:50|34110.4|34105.6|34109.9|34105.1|34110.4|34105.6|34109.9|34105.1|0
1650947940000|2022-04-26 04:39:00|34110.4|34105.6|34111.4|34106.6|34111.9|34107.1|34109.9|34105.1|0
1650947950000|2022-04-26 04:39:10|34111.9|34107.1|34111.4|34106.6|34111.9|34107.1|34111.4|34106.6|0
1650947960000|2022-04-26 04:39:20|34111.9|34107.1|34111.9|34107.1|34111.9|34107.1|34111.4|34106.6|0
1650947970000|2022-04-26 04:39:30|34112.4|34107.6|34111.9|34107.1|34112.4|34107.6|34111.9|34107.1|2
1650947980000|2022-04-26 04:39:40|34111.4|34106.6|34111.9|34107.1|34111.9|34107.1|34111.4|34106.6|0
1650948000000|2022-04-26 04:40:00|34111.4|34106.6|34112.9|34108.1|34112.9|34108.1|34111.4|34106.6|3
1650948010000|2022-04-26 04:40:10|34112.4|34107.6|34117.4|34112.6|34117.4|34112.6|34112.4|34107.6|8
1650948020000|2022-04-26 04:40:20|34117.9|34113.1|34115.9|34111.1|34117.9|34113.1|34115.9|34111.1|6
1650948030000|2022-04-26 04:40:30|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34114.9|34110.1|2
1650948040000|2022-04-26 04:40:40|34116.4|34111.6|34115.9|34111.1|34116.4|34111.6|34115.9|34111.1|0
1650948050000|2022-04-26 04:40:50|34115.4|34110.6|34114.9|34110.1|34115.9|34111.1|34114.9|34110.1|4
1650948060000|2022-04-26 04:41:00|34115.4|34110.6|34113.4|34108.6|34115.4|34110.6|34113.4|34108.6|4
1650948070000|2022-04-26 04:41:10|34112.9|34108.1|34113.4|34108.6|34113.9|34109.1|34112.9|34108.1|4
1650948080000|2022-04-26 04:41:20|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|0
1650948090000|2022-04-26 04:41:30|34112.4|34107.6|34112.9|34108.1|34113.4|34108.6|34112.4|34107.6|0
1650948100000|2022-04-26 04:41:40|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|0
1650948110000|2022-04-26 04:41:50|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|1
1650948120000|2022-04-26 04:42:00|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|0
1650948130000|2022-04-26 04:42:10|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|3
1650948140000|2022-04-26 04:42:20|34112.9|34108.1|34112.4|34107.6|34112.9|34108.1|34112.4|34107.6|1
1650948150000|2022-04-26 04:42:30|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|34112.9|34108.1|0
1650948160000|2022-04-26 04:42:40|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|0
1650948190000|2022-04-26 04:43:10|34113.4|34108.6|34113.9|34109.1|34114.4|34109.6|34113.4|34108.6|2
1650948200000|2022-04-26 04:43:20|34114.4|34109.6|34112.9|34108.1|34114.4|34109.6|34112.9|34108.1|0
1650948210000|2022-04-26 04:43:30|34113.4|34108.6|34112.9|34108.1|34113.4|34108.6|34112.9|34108.1|0
1650948230000|2022-04-26 04:43:50|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|5
1650948240000|2022-04-26 04:44:00|34112.4|34107.6|34112.9|34108.1|34112.9|34108.1|34112.4|34107.6|1
1650948250000|2022-04-26 04:44:10|34112.4|34107.6|34112.9|34108.1|34113.4|34108.6|34112.4|34107.6|4
1650948270000|2022-04-26 04:44:30|34113.4|34108.6|34113.4|34108.6|34113.9|34109.1|34112.9|34108.1|1
1650948280000|2022-04-26 04:44:40|34113.9|34109.1|34114.9|34110.1|34114.9|34110.1|34113.9|34109.1|2
1650948290000|2022-04-26 04:44:50|34115.4|34110.6|34115.4|34110.6|34115.9|34111.1|34114.4|34109.6|2
1650948300000|2022-04-26 04:45:00|34115.9|34111.1|34115.9|34111.1|34115.9|34111.1|34115.9|34111.1|0
1650948310000|2022-04-26 04:45:10|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34114.4|34109.6|2
1650948320000|2022-04-26 04:45:20|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34115.4|34110.6|0
1650948330000|2022-04-26 04:45:30|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|0
1650948340000|2022-04-26 04:45:40|34116.9|34112.1|34115.9|34111.1|34116.9|34112.1|34115.9|34111.1|1
1650948350000|2022-04-26 04:45:50|34116.4|34111.6|34115.9|34111.1|34116.4|34111.6|34115.9|34111.1|0
1650948360000|2022-04-26 04:46:00|||||||||1
1650948410000|2022-04-26 04:46:50|34116.4|34111.6|34113.9|34109.1|34116.4|34111.6|34113.9|34109.1|7
1650948420000|2022-04-26 04:47:00|34114.4|34109.6|34113.9|34109.1|34114.4|34109.6|34113.4|34108.6|0
1650948430000|2022-04-26 04:47:10|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|0
1650948440000|2022-04-26 04:47:20|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|0
1650948460000|2022-04-26 04:47:40|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|1
1650948470000|2022-04-26 04:47:50|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|5
1650948480000|2022-04-26 04:48:00|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|0
1650948510000|2022-04-26 04:48:30|34114.4|34109.6|34113.9|34109.1|34114.9|34110.1|34113.9|34109.1|0
1650948530000|2022-04-26 04:48:50|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|0
1650948540000|2022-04-26 04:49:00|34114.4|34109.6|34114.9|34110.1|34114.9|34110.1|34114.4|34109.6|6
1650948560000|2022-04-26 04:49:20|34114.4|34109.6|34114.9|34110.1|34114.9|34110.1|34114.4|34109.6|2
1650948570000|2022-04-26 04:49:30|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|34113.9|34109.1|1
1650948580000|2022-04-26 04:49:40|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|34114.4|34109.6|0
1650948590000|2022-04-26 04:49:50|34113.9|34109.1|34115.9|34111.1|34115.9|34111.1|34113.9|34109.1|1
1650948600000|2022-04-26 04:50:00|34115.4|34110.6|34116.9|34112.1|34116.9|34112.1|34115.4|34110.6|0
1650948610000|2022-04-26 04:50:10|34117.4|34112.6|34116.9|34112.1|34117.4|34112.6|34116.9|34112.1|1
1650948620000|2022-04-26 04:50:20|34117.4|34112.6|34117.4|34112.6|34117.9|34113.1|34117.4|34112.6|4
1650948640000|2022-04-26 04:50:40|34116.9|34112.1|34116.9|34112.1|34117.4|34112.6|34116.9|34112.1|0
1650948650000|2022-04-26 04:50:50|34116.4|34111.6|34116.9|34112.1|34116.9|34112.1|34116.4|34111.6|0
1650948660000|2022-04-26 04:51:00|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|0
1650948670000|2022-04-26 04:51:10|34115.4|34110.6|34115.9|34111.1|34115.9|34111.1|34115.4|34110.6|4
1650948680000|2022-04-26 04:51:20|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|34116.4|34111.6|0
1650948690000|2022-04-26 04:51:30|34115.4|34110.6|34115.9|34111.1|34116.4|34111.6|34115.4|34110.6|1
1650948700000|2022-04-26 04:51:40|34116.4|34111.6|34115.9|34111.1|34116.4|34111.6|34115.9|34111.1|0
1650948710000|2022-04-26 04:51:50|34116.4|34111.6|34115.9|34111.1|34116.4|34111.6|34115.9|34111.1|0
1650948720000|2022-04-26 04:52:00|34116.4|34111.6|34114.4|34109.6|34116.9|34112.1|34113.4|34108.6|4
1650948730000|2022-04-26 04:52:10|34114.9|34110.1|34114.4|34109.6|34114.9|34110.1|34114.4|34109.6|0
1650948740000|2022-04-26 04:52:20|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|0
1650948760000|2022-04-26 04:52:40|34115.4|34110.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|4
1650948770000|2022-04-26 04:52:50|34114.4|34109.6|34115.9|34111.1|34115.9|34111.1|34114.4|34109.6|4
1650948780000|2022-04-26 04:53:00|34115.4|34110.6|34116.4|34111.6|34116.4|34111.6|34115.4|34110.6|7
1650948790000|2022-04-26 04:53:10|34116.9|34112.1|34117.9|34113.1|34117.9|34113.1|34116.9|34112.1|10
1650948800000|2022-04-26 04:53:20|34118.9|34114.1|34118.9|34114.1|34118.9|34114.1|34118.9|34114.1|10
1650948810000|2022-04-26 04:53:30|34119.4|34114.6|34119.9|34115.1|34119.9|34115.1|34119.4|34114.6|30
1650948820000|2022-04-26 04:53:40|34120.4|34115.6|34119.9|34115.1|34120.4|34115.6|34119.9|34115.1|13
1650948830000|2022-04-26 04:53:50|34121.9|34117.1|34121.9|34117.1|34122.4|34117.6|34121.4|34116.6|17
1650948850000|2022-04-26 04:54:10|34122.4|34117.6|34121.9|34117.1|34122.4|34117.6|34121.9|34117.1|4
1650948860000|2022-04-26 04:54:20|34121.4|34116.6|34120.9|34116.1|34121.4|34116.6|34119.9|34115.1|13
1650948870000|2022-04-26 04:54:30|34120.4|34115.6|34119.9|34115.1|34120.4|34115.6|34119.9|34115.1|0
1650948880000|2022-04-26 04:54:40|34120.4|34115.6|34120.4|34115.6|34120.4|34115.6|34119.9|34115.1|0
1650948890000|2022-04-26 04:54:50|34119.9|34115.1|34118.9|34114.1|34120.4|34115.6|34118.4|34113.6|4
1650948900000|2022-04-26 04:55:00|34119.4|34114.6|34119.9|34115.1|34119.9|34115.1|34119.4|34114.6|0
1650948930000|2022-04-26 04:55:30|34119.4|34114.6|34119.4|34114.6|34119.4|34114.6|34118.9|34114.1|5
1650948940000|2022-04-26 04:55:40|34118.9|34114.1|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650948950000|2022-04-26 04:55:50|34119.4|34114.6|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650949000000|2022-04-26 04:56:40|34118.4|34113.6|34116.9|34112.1|34118.4|34113.6|34116.9|34112.1|2
1650949010000|2022-04-26 04:56:50|34116.4|34111.6|34116.9|34112.1|34116.9|34112.1|34115.9|34111.1|1
1650949030000|2022-04-26 04:57:10|34117.4|34112.6|34118.4|34113.6|34118.4|34113.6|34116.9|34112.1|1
1650949040000|2022-04-26 04:57:20|34118.9|34114.1|34118.9|34114.1|34118.9|34114.1|34118.9|34114.1|1
1650949070000|2022-04-26 04:57:50|34118.4|34113.6|34118.9|34114.1|34118.9|34114.1|34117.9|34113.1|1
1650949080000|2022-04-26 04:58:00|34118.4|34113.6|34118.9|34114.1|34119.4|34114.6|34117.9|34113.1|2
1650949090000|2022-04-26 04:58:10|34119.4|34114.6|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650949120000|2022-04-26 04:58:40|34119.4|34114.6|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650949130000|2022-04-26 04:58:50|34119.4|34114.6|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650949140000|2022-04-26 04:59:00|34118.4|34113.6|34118.9|34114.1|34119.4|34114.6|34118.4|34113.6|6
1650949160000|2022-04-26 04:59:20|34119.4|34114.6|34119.4|34114.6|34119.9|34115.1|34118.9|34114.1|0
1650949200000|2022-04-26 05:00:00|34118.9|34114.1|34117.9|34113.1|34118.9|34114.1|34117.4|34112.6|5
1650949210000|2022-04-26 05:00:10|34118.4|34113.6|34117.9|34113.1|34119.4|34114.6|34117.9|34113.1|2
1650949220000|2022-04-26 05:00:20|34118.4|34113.6|34114.4|34109.6|34118.9|34114.1|34113.4|34108.6|8
1650949230000|2022-04-26 05:00:30|34113.9|34109.1|34115.9|34111.1|34117.4|34112.6|34113.9|34109.1|2
1650949240000|2022-04-26 05:00:40|34116.4|34111.6|34116.9|34112.1|34116.9|34112.1|34114.9|34110.1|0
1650949250000|2022-04-26 05:00:50|34117.4|34112.6|34116.4|34111.6|34117.4|34112.6|34116.4|34111.6|0
1650949260000|2022-04-26 05:01:00|34115.9|34111.1|34114.9|34110.1|34115.9|34111.1|34114.4|34109.6|5
1650949270000|2022-04-26 05:01:10|34114.4|34109.6|34113.9|34109.1|34114.4|34109.6|34113.9|34109.1|0
1650949280000|2022-04-26 05:01:20|34113.4|34108.6|34112.9|34108.1|34113.4|34108.6|34112.9|34108.1|1
1650949290000|2022-04-26 05:01:30|34113.4|34108.6|34110.9|34106.1|34113.4|34108.6|34110.9|34106.1|2
1650949300000|2022-04-26 05:01:40|34110.4|34105.6|34110.9|34106.1|34111.4|34106.6|34109.9|34105.1|2
1650949310000|2022-04-26 05:01:50|34111.4|34106.6|34110.9|34106.1|34111.4|34106.6|34110.9|34106.1|3
1650949320000|2022-04-26 05:02:00|34110.4|34105.6|34111.9|34107.1|34112.9|34108.1|34110.4|34105.6|4
1650949330000|2022-04-26 05:02:10|34112.4|34107.6|34113.9|34109.1|34113.9|34109.1|34111.9|34107.1|1
1650949340000|2022-04-26 05:02:20|34114.4|34109.6|34118.4|34113.6|34118.4|34113.6|34113.9|34109.1|6
1650949350000|2022-04-26 05:02:30|34117.4|34112.6|34118.9|34114.1|34119.4|34114.6|34115.9|34111.1|1
1650949360000|2022-04-26 05:02:40|34119.4|34114.6|34119.4|34114.6|34119.4|34114.6|34119.4|34114.6|0
1650949370000|2022-04-26 05:02:50|34119.9|34115.1|34122.4|34117.6|34124.4|34119.6|34118.9|34114.1|15
1650949380000|2022-04-26 05:03:00|34122.9|34118.1|34122.9|34118.1|34122.9|34118.1|34122.4|34117.6|0
1650949390000|2022-04-26 05:03:10|34122.4|34117.6|34122.9|34118.1|34122.9|34118.1|34122.4|34117.6|0
1650949400000|2022-04-26 05:03:20|34123.4|34118.6|34122.4|34117.6|34124.4|34119.6|34122.4|34117.6|11
1650949410000|2022-04-26 05:03:30|34121.9|34117.1|34122.9|34118.1|34123.4|34118.6|34121.9|34117.1|0
1650949420000|2022-04-26 05:03:40|34123.4|34118.6|34122.4|34117.6|34123.9|34119.1|34121.9|34117.1|0
1650949440000|2022-04-26 05:04:00|34121.9|34117.1|34120.4|34115.6|34121.9|34117.1|34119.9|34115.1|5
1650949450000|2022-04-26 05:04:10|34119.9|34115.1|34117.4|34112.6|34119.9|34115.1|34117.4|34112.6|1
1650949460000|2022-04-26 05:04:20|34116.9|34112.1|34114.9|34110.1|34117.9|34113.1|34114.9|34110.1|1
1650949470000|2022-04-26 05:04:30|34115.4|34110.6|34118.4|34113.6|34118.9|34114.1|34115.4|34110.6|6
1650949480000|2022-04-26 05:04:40|34118.9|34114.1|34118.4|34113.6|34118.9|34114.1|34118.4|34113.6|0
1650949490000|2022-04-26 05:04:50|34117.9|34113.1|34117.9|34113.1|34118.4|34113.6|34117.9|34113.1|0
1650949500000|2022-04-26 05:05:00|34118.4|34113.6|34116.9|34112.1|34118.4|34113.6|34116.4|34111.6|2
1650949510000|2022-04-26 05:05:10|34117.4|34112.6|34116.9|34112.1|34117.9|34113.1|34116.9|34112.1|1
1650949520000|2022-04-26 05:05:20|34116.4|34111.6|34114.9|34110.1|34116.4|34111.6|34114.4|34109.6|1
1650949530000|2022-04-26 05:05:30|34115.4|34110.6|34113.9|34109.1|34115.4|34110.6|34113.4|34108.6|2
1650949540000|2022-04-26 05:05:40|34113.4|34108.6|34110.9|34106.1|34113.9|34109.1|34110.9|34106.1|1
1650949550000|2022-04-26 05:05:50|34110.4|34105.6|34109.9|34105.1|34111.4|34106.6|34108.9|34104.1|5
1650949560000|2022-04-26 05:06:00|34109.4|34104.6|34107.9|34103.1|34109.9|34105.1|34107.4|34102.6|7
1650949570000|2022-04-26 05:06:10|34107.4|34102.6|34106.9|34102.1|34108.9|34104.1|34106.9|34102.1|5
1650949580000|2022-04-26 05:06:20|34105.9|34101.1|34107.9|34103.1|34107.9|34103.1|34105.4|34100.6|7
1650949590000|2022-04-26 05:06:30|34107.4|34102.6|34103.4|34098.6|34107.4|34102.6|34102.4|34097.6|8
1650949600000|2022-04-26 05:06:40|34103.9|34099.1|34104.4|34099.6|34104.9|34100.1|34103.9|34099.1|2
1650949610000|2022-04-26 05:06:50|34104.9|34100.1|34101.9|34097.1|34104.9|34100.1|34101.4|34096.6|2
1650949620000|2022-04-26 05:07:00|34101.4|34096.6|34100.4|34095.6|34101.9|34097.1|34099.9|34095.1|30
1650949630000|2022-04-26 05:07:10|34101.9|34097.1|34100.4|34095.6|34101.9|34097.1|34100.4|34095.6|3
1650949640000|2022-04-26 05:07:20|34100.9|34096.1|34100.9|34096.1|34101.9|34097.1|34100.4|34095.6|9
1650949650000|2022-04-26 05:07:30|34100.4|34095.6|34099.9|34095.1|34100.9|34096.1|34099.4|34094.6|3
1650949660000|2022-04-26 05:07:40|34100.4|34095.6|34100.9|34096.1|34102.4|34097.6|34100.4|34095.6|7
1650949670000|2022-04-26 05:07:50|34100.4|34095.6|34100.4|34095.6|34100.9|34096.1|34099.9|34095.1|1
1650949680000|2022-04-26 05:08:00|34101.4|34096.6|34100.9|34096.1|34101.4|34096.6|34100.4|34095.6|2
1650949690000|2022-04-26 05:08:10|34100.4|34095.6|34097.9|34093.1|34100.9|34096.1|34097.4|34092.6|31
1650949700000|2022-04-26 05:08:20|34097.4|34092.6|34096.9|34092.1|34097.9|34093.1|34096.9|34092.1|3
1650949710000|2022-04-26 05:08:30|34096.4|34091.6|34095.9|34091.1|34096.9|34092.1|34095.4|34090.6|2
1650949720000|2022-04-26 05:08:40|34095.4|34090.6|34094.4|34089.6|34095.9|34091.1|34092.9|34088.1|6
1650949730000|2022-04-26 05:08:50|34094.9|34090.1|34093.4|34088.6|34094.9|34090.1|34092.9|34088.1|8
1650949740000|2022-04-26 05:09:00|34092.9|34088.1|34089.9|34085.1|34093.4|34088.6|34089.9|34085.1|19
1650949750000|2022-04-26 05:09:10|34089.4|34084.6|34087.9|34083.1|34089.9|34085.1|34087.9|34083.1|22
1650949760000|2022-04-26 05:09:20|34088.9|34084.1|34083.9|34079.1|34089.4|34084.6|34083.9|34079.1|19
1650949770000|2022-04-26 05:09:30|34083.4|34078.6|34086.4|34081.6|34086.4|34081.6|34083.4|34078.6|30
1650949780000|2022-04-26 05:09:40|34085.9|34081.1|34083.9|34079.1|34085.9|34081.1|34083.9|34079.1|3
1650949790000|2022-04-26 05:09:50|34084.4|34079.6|34083.9|34079.1|34084.4|34079.6|34083.4|34078.6|1
1650949800000|2022-04-26 05:10:00|34083.4|34078.6|34086.4|34081.6|34086.9|34082.1|34083.4|34078.6|14
1650949810000|2022-04-26 05:10:10|34086.9|34082.1|34088.9|34084.1|34088.9|34084.1|34085.9|34081.1|13
1650949820000|2022-04-26 05:10:20|34089.4|34084.6|34089.4|34084.6|34089.9|34085.1|34088.9|34084.1|8
1650949830000|2022-04-26 05:10:30|34089.9|34085.1|34090.9|34086.1|34091.9|34087.1|34089.4|34084.6|2
1650949840000|2022-04-26 05:10:40|34090.4|34085.6|34089.9|34085.1|34090.9|34086.1|34089.9|34085.1|1
1650949850000|2022-04-26 05:10:50|34090.4|34085.6|34089.9|34085.1|34090.4|34085.6|34089.9|34085.1|0
1650949860000|2022-04-26 05:11:00|34090.4|34085.6|34089.9|34085.1|34090.4|34085.6|34087.9|34083.1|3
1650949870000|2022-04-26 05:11:10|34090.4|34085.6|34089.4|34084.6|34090.4|34085.6|34089.4|34084.6|1
1650949880000|2022-04-26 05:11:20|34088.9|34084.1|34092.9|34088.1|34092.9|34088.1|34088.9|34084.1|2
1650949890000|2022-04-26 05:11:30|34093.4|34088.6|34095.4|34090.6|34097.4|34092.6|34093.4|34088.6|6
1650949900000|2022-04-26 05:11:40|34095.9|34091.1|34097.9|34093.1|34097.9|34093.1|34094.9|34090.1|1
1650949910000|2022-04-26 05:11:50|34097.4|34092.6|34097.9|34093.1|34098.4|34093.6|34096.4|34091.6|3
1650949920000|2022-04-26 05:12:00|34097.4|34092.6|34098.9|34094.1|34098.9|34094.1|34097.4|34092.6|1
1650949930000|2022-04-26 05:12:10|34098.4|34093.6|34102.9|34098.1|34102.9|34098.1|34098.4|34093.6|11
1650949940000|2022-04-26 05:12:20|34103.4|34098.6|34100.9|34096.1|34105.9|34101.1|34100.9|34096.1|11
1650949950000|2022-04-26 05:12:30|34101.4|34096.6|34099.4|34094.6|34101.4|34096.6|34099.4|34094.6|1
1650949960000|2022-04-26 05:12:40|34098.9|34094.1|34100.9|34096.1|34101.4|34096.6|34098.4|34093.6|2
1650949970000|2022-04-26 05:12:50|34100.4|34095.6|34097.9|34093.1|34100.4|34095.6|34097.9|34093.1|3
1650949980000|2022-04-26 05:13:00|34096.9|34092.1|34098.4|34093.6|34098.9|34094.1|34096.9|34092.1|5
1650949990000|2022-04-26 05:13:10|34097.4|34092.6|34095.4|34090.6|34097.9|34093.1|34095.4|34090.6|6
1650950000000|2022-04-26 05:13:20|34094.9|34090.1|34090.9|34086.1|34095.4|34090.6|34090.4|34085.6|4
1650950010000|2022-04-26 05:13:30|34091.4|34086.6|34089.9|34085.1|34092.4|34087.6|34089.9|34085.1|4
1650950020000|2022-04-26 05:13:40|34090.4|34085.6|34088.9|34084.1|34090.4|34085.6|34088.9|34084.1|4
1650950030000|2022-04-26 05:13:50|34089.9|34085.1|34089.9|34085.1|34089.9|34085.1|34089.9|34085.1|1
1650950040000|2022-04-26 05:14:00|34090.4|34085.6|34093.9|34089.1|34093.9|34089.1|34089.9|34085.1|3
1650950050000|2022-04-26 05:14:10|34092.9|34088.1|34091.9|34087.1|34092.9|34088.1|34090.4|34085.6|4
1650950060000|2022-04-26 05:14:20|34091.4|34086.6|34091.9|34087.1|34091.9|34087.1|34091.4|34086.6|1
1650950070000|2022-04-26 05:14:30|34091.4|34086.6|34089.9|34085.1|34091.4|34086.6|34089.9|34085.1|0
1650950080000|2022-04-26 05:14:40|34089.4|34084.6|34090.9|34086.1|34090.9|34086.1|34088.4|34083.6|6
1650950090000|2022-04-26 05:14:50|34090.4|34085.6|34087.4|34082.6|34090.4|34085.6|34087.4|34082.6|1
1650950100000|2022-04-26 05:15:00|34086.9|34082.1|34086.9|34082.1|34087.4|34082.6|34083.9|34079.1|4
1650950110000|2022-04-26 05:15:10|34087.4|34082.6|34086.9|34082.1|34087.9|34083.1|34086.9|34082.1|0
1650950120000|2022-04-26 05:15:20|34085.9|34081.1|34085.4|34080.6|34085.9|34081.1|34084.9|34080.1|6
1650950130000|2022-04-26 05:15:30|34085.9|34081.1|34087.4|34082.6|34087.4|34082.6|34085.9|34081.1|0
1650950140000|2022-04-26 05:15:40|34087.9|34083.1|34088.9|34084.1|34088.9|34084.1|34087.9|34083.1|0
1650950150000|2022-04-26 05:15:50|34088.4|34083.6|34086.9|34082.1|34088.9|34084.1|34086.9|34082.1|13
1650950160000|2022-04-26 05:16:00|34086.4|34081.6|34086.9|34082.1|34087.9|34083.1|34085.9|34081.1|6
1650950170000|2022-04-26 05:16:10|34086.4|34081.6|34086.4|34081.6|34087.4|34082.6|34086.4|34081.6|1
1650950180000|2022-04-26 05:16:20|34085.9|34081.1|34085.9|34081.1|34085.9|34081.1|34085.4|34080.6|3
1650950190000|2022-04-26 05:16:30|34086.4|34081.6|34085.9|34081.1|34086.4|34081.6|34085.9|34081.1|1
1650950200000|2022-04-26 05:16:40|34086.4|34081.6|34085.9|34081.1|34086.9|34082.1|34085.9|34081.1|0
1650950210000|2022-04-26 05:16:50|34086.4|34081.6|34085.9|34081.1|34086.4|34081.6|34085.4|34080.6|0
1650950220000|2022-04-26 05:17:00|34085.4|34080.6|34083.9|34079.1|34085.9|34081.1|34083.9|34079.1|11
1650950230000|2022-04-26 05:17:10|34083.4|34078.6|34084.4|34079.6|34084.9|34080.1|34083.4|34078.6|4
1650950240000|2022-04-26 05:17:20|34084.9|34080.1|34085.9|34081.1|34086.9|34082.1|34084.9|34080.1|14
1650950250000|2022-04-26 05:17:30|34086.4|34081.6|34088.4|34083.6|34088.9|34084.1|34086.4|34081.6|2
1650950260000|2022-04-26 05:17:40|34087.9|34083.1|34086.9|34082.1|34088.4|34083.6|34086.9|34082.1|2
1650950270000|2022-04-26 05:17:50|34087.4|34082.6|34083.9|34079.1|34087.9|34083.1|34083.9|34079.1|4
1650950280000|2022-04-26 05:18:00|34084.4|34079.6|34080.9|34076.1|34084.9|34080.1|34080.4|34075.6|13
1650950290000|2022-04-26 05:18:10|34080.4|34075.6|34079.9|34075.1|34080.4|34075.6|34079.9|34075.1|2
1650950300000|2022-04-26 05:18:20|34080.4|34075.6|34082.9|34078.1|34082.9|34078.1|34079.9|34075.1|10
1650950310000|2022-04-26 05:18:30|34083.4|34078.6|34081.9|34077.1|34083.4|34078.6|34081.4|34076.6|1
1650950320000|2022-04-26 05:18:40|34081.4|34076.6|34078.9|34074.1|34081.4|34076.6|34078.4|34073.6|0
1650950330000|2022-04-26 05:18:50|34078.4|34073.6|34073.9|34069.1|34078.4|34073.6|34071.9|34067.1|42
1650950340000|2022-04-26 05:19:00|34074.9|34070.1|34074.9|34070.1|34076.9|34072.1|34073.9|34069.1|5
1650950350000|2022-04-26 05:19:10|34075.4|34070.6|34074.9|34070.1|34075.9|34071.1|34073.9|34069.1|5
1650950360000|2022-04-26 05:19:20|34075.4|34070.6|34075.9|34071.1|34075.9|34071.1|34074.9|34070.1|0
1650950370000|2022-04-26 05:19:30|34076.4|34071.6|34075.9|34071.1|34078.4|34073.6|34075.9|34071.1|16
1650950380000|2022-04-26 05:19:40|34076.4|34071.6|34074.9|34070.1|34076.9|34072.1|34074.9|34070.1|0
1650950390000|2022-04-26 05:19:50|34074.4|34069.6|34076.4|34071.6|34076.4|34071.6|34074.4|34069.6|2
1650950400000|2022-04-26 05:20:00|34075.9|34071.1|34077.9|34073.1|34077.9|34073.1|34075.9|34071.1|0
1650950410000|2022-04-26 05:20:10|34077.4|34072.6|34077.4|34072.6|34078.9|34074.1|34077.4|34072.6|3
1650950420000|2022-04-26 05:20:20|34077.9|34073.1|34077.9|34073.1|34078.4|34073.6|34074.9|34070.1|1
1650950430000|2022-04-26 05:20:30|34078.4|34073.6|34077.4|34072.6|34078.4|34073.6|34077.4|34072.6|0
1650950440000|2022-04-26 05:20:40|34077.9|34073.1|34077.9|34073.1|34077.9|34073.1|34077.4|34072.6|0
1650950450000|2022-04-26 05:20:50|34077.4|34072.6|34076.9|34072.1|34077.4|34072.6|34076.9|34072.1|3
1650950460000|2022-04-26 05:21:00|34076.4|34071.6|34077.9|34073.1|34077.9|34073.1|34075.9|34071.1|4
1650950470000|2022-04-26 05:21:10|34077.4|34072.6|34075.9|34071.1|34077.9|34073.1|34075.9|34071.1|5
1650950480000|2022-04-26 05:21:20|||||||||1
1650950490000|2022-04-26 05:21:30|34075.4|34070.6|34075.9|34071.1|34076.9|34072.1|34075.4|34070.6|4
1650950500000|2022-04-26 05:21:40|34076.4|34071.6|34076.9|34072.1|34076.9|34072.1|34076.4|34071.6|0
1650950510000|2022-04-26 05:21:50|34077.4|34072.6|34077.4|34072.6|34077.4|34072.6|34076.9|34072.1|1
1650950520000|2022-04-26 05:22:00|34077.9|34073.1|34077.9|34073.1|34078.4|34073.6|34077.9|34073.1|1
1650950530000|2022-04-26 05:22:10|34077.4|34072.6|34077.9|34073.1|34077.9|34073.1|34077.4|34072.6|0
1650950540000|2022-04-26 05:22:20|34078.9|34074.1|34080.4|34075.6|34080.4|34075.6|34078.4|34073.6|3
1650950550000|2022-04-26 05:22:30|34079.9|34075.1|34082.9|34078.1|34082.9|34078.1|34078.9|34074.1|2
1650950560000|2022-04-26 05:22:40|34083.4|34078.6|34084.9|34080.1|34084.9|34080.1|34082.9|34078.1|5
1650950570000|2022-04-26 05:22:50|34085.4|34080.6|34085.9|34081.1|34087.9|34083.1|34084.9|34080.1|5
1650950580000|2022-04-26 05:23:00|34085.4|34080.6|34086.9|34082.1|34086.9|34082.1|34084.9|34080.1|1
1650950590000|2022-04-26 05:23:10|34087.4|34082.6|34087.9|34083.1|34087.9|34083.1|34085.9|34081.1|2
1650950600000|2022-04-26 05:23:20|34088.9|34084.1|34087.4|34082.6|34090.4|34085.6|34086.4|34081.6|11
1650950610000|2022-04-26 05:23:30|34087.9|34083.1|34087.9|34083.1|34087.9|34083.1|34085.9|34081.1|3
1650950620000|2022-04-26 05:23:40|34087.4|34082.6|34087.9|34083.1|34087.9|34083.1|34086.9|34082.1|1
1650950630000|2022-04-26 05:23:50|34088.4|34083.6|34085.9|34081.1|34088.9|34084.1|34085.4|34080.6|1
1650950640000|2022-04-26 05:24:00|34085.4|34080.6|34083.9|34079.1|34085.4|34080.6|34083.9|34079.1|4
1650950650000|2022-04-26 05:24:10|34084.4|34079.6|34080.9|34076.1|34084.4|34079.6|34080.9|34076.1|0
1650950660000|2022-04-26 05:24:20|34080.4|34075.6|34080.9|34076.1|34081.4|34076.6|34080.4|34075.6|0
1650950670000|2022-04-26 05:24:30|34080.4|34075.6|34080.9|34076.1|34080.9|34076.1|34080.4|34075.6|0
1650950680000|2022-04-26 05:24:40|34080.4|34075.6|34078.9|34074.1|34080.9|34076.1|34078.9|34074.1|4
1650950690000|2022-04-26 05:24:50|34079.4|34074.6|34078.9|34074.1|34079.4|34074.6|34078.9|34074.1|0
1650950700000|2022-04-26 05:25:00|34078.4|34073.6|34079.9|34075.1|34079.9|34075.1|34078.4|34073.6|0
1650950710000|2022-04-26 05:25:10|34079.4|34074.6|34077.9|34073.1|34079.4|34074.6|34077.4|34072.6|5
1650950720000|2022-04-26 05:25:20|34078.4|34073.6|34077.9|34073.1|34078.9|34074.1|34077.9|34073.1|4
1650950730000|2022-04-26 05:25:30|34077.4|34072.6|34079.9|34075.1|34079.9|34075.1|34077.4|34072.6|3
1650950740000|2022-04-26 05:25:40|34080.4|34075.6|34078.9|34074.1|34080.4|34075.6|34078.9|34074.1|0
1650950750000|2022-04-26 05:25:50|34079.4|34074.6|34083.4|34078.6|34083.9|34079.1|34079.4|34074.6|3
1650950760000|2022-04-26 05:26:00|34082.9|34078.1|34082.9|34078.1|34083.9|34079.1|34081.9|34077.1|3
1650950770000|2022-04-26 05:26:10|34083.4|34078.6|34084.9|34080.1|34085.4|34080.6|34082.9|34078.1|2
1650950780000|2022-04-26 05:26:20|34085.4|34080.6|34085.9|34081.1|34086.9|34082.1|34083.9|34079.1|2
1650950790000|2022-04-26 05:26:30|34086.4|34081.6|34083.9|34079.1|34086.4|34081.6|34083.9|34079.1|2
1650950800000|2022-04-26 05:26:40|34083.4|34078.6|34083.4|34078.6|34083.9|34079.1|34083.4|34078.6|0
1650950810000|2022-04-26 05:26:50|34083.9|34079.1|34078.9|34074.1|34083.9|34079.1|34078.4|34073.6|9
1650950820000|2022-04-26 05:27:00|34078.4|34073.6|34079.9|34075.1|34079.9|34075.1|34078.4|34073.6|0
1650950830000|2022-04-26 05:27:10|34079.4|34074.6|34079.9|34075.1|34079.9|34075.1|34078.9|34074.1|2
1650950840000|2022-04-26 05:27:20|34079.4|34074.6|34077.9|34073.1|34079.9|34075.1|34077.4|34072.6|1
1650950850000|2022-04-26 05:27:30|34078.4|34073.6|34079.9|34075.1|34079.9|34075.1|34077.9|34073.1|1
1650950860000|2022-04-26 05:27:40|34079.4|34074.6|34079.9|34075.1|34080.4|34075.6|34078.9|34074.1|2
1650950870000|2022-04-26 05:27:50|34079.4|34074.6|34080.9|34076.1|34081.9|34077.1|34079.4|34074.6|0
1650950880000|2022-04-26 05:28:00|34081.4|34076.6|34082.9|34078.1|34083.4|34078.6|34080.9|34076.1|8
1650950890000|2022-04-26 05:28:10|34083.4|34078.6|34081.9|34077.1|34083.4|34078.6|34081.9|34077.1|1
1650950900000|2022-04-26 05:28:20|34081.4|34076.6|34081.4|34076.6|34081.9|34077.1|34080.9|34076.1|6
1650950910000|2022-04-26 05:28:30|34081.9|34077.1|34080.9|34076.1|34081.9|34077.1|34080.9|34076.1|1
1650950920000|2022-04-26 05:28:40|34080.4|34075.6|34077.9|34073.1|34080.4|34075.6|34077.9|34073.1|3
1650950930000|2022-04-26 05:28:50|34077.4|34072.6|34076.9|34072.1|34077.9|34073.1|34076.4|34071.6|3
1650950940000|2022-04-26 05:29:00|34076.4|34071.6|34074.9|34070.1|34076.4|34071.6|34074.4|34069.6|9
1650950950000|2022-04-26 05:29:10|34075.4|34070.6|34073.9|34069.1|34075.4|34070.6|34073.9|34069.1|4
1650950960000|2022-04-26 05:29:20|34074.4|34069.6|34075.9|34071.1|34075.9|34071.1|34074.4|34069.6|5
1650950970000|2022-04-26 05:29:30|34077.4|34072.6|34076.9|34072.1|34078.9|34074.1|34076.4|34071.6|6
1650950980000|2022-04-26 05:29:40|34077.4|34072.6|34078.9|34074.1|34079.9|34075.1|34076.9|34072.1|11
1650950990000|2022-04-26 05:29:50|34079.4|34074.6|34080.9|34076.1|34081.4|34076.6|34079.4|34074.6|5
1650951000000|2022-04-26 05:30:00|34080.4|34075.6|34079.9|34075.1|34081.9|34077.1|34079.4|34074.6|1
1650951010000|2022-04-26 05:30:10|34080.4|34075.6|34081.4|34076.6|34081.9|34077.1|34079.9|34075.1|0
1650951020000|2022-04-26 05:30:20|34081.9|34077.1|34080.9|34076.1|34081.9|34077.1|34080.9|34076.1|0
1650951030000|2022-04-26 05:30:30|34081.4|34076.6|34079.9|34075.1|34081.4|34076.6|34079.9|34075.1|0
1650951040000|2022-04-26 05:30:40|34080.4|34075.6|34082.9|34078.1|34083.4|34078.6|34080.4|34075.6|23
1650951050000|2022-04-26 05:30:50|34083.4|34078.6|34082.9|34078.1|34083.9|34079.1|34082.4|34077.6|0
1650951060000|2022-04-26 05:31:00|34083.4|34078.6|34084.9|34080.1|34084.9|34080.1|34082.9|34078.1|0
1650951070000|2022-04-26 05:31:10|34085.4|34080.6|34089.9|34085.1|34090.9|34086.1|34084.9|34080.1|6
1650951080000|2022-04-26 05:31:20|34089.4|34084.6|34090.4|34085.6|34090.9|34086.1|34088.4|34083.6|1
1650951090000|2022-04-26 05:31:30|34090.9|34086.1|34090.9|34086.1|34091.9|34087.1|34089.9|34085.1|6
1650951100000|2022-04-26 05:31:40|34091.4|34086.6|34091.9|34087.1|34092.9|34088.1|34090.9|34086.1|7
1650951110000|2022-04-26 05:31:50|34092.4|34087.6|34092.9|34088.1|34093.4|34088.6|34091.9|34087.1|1
1650951120000|2022-04-26 05:32:00|34093.4|34088.6|34096.9|34092.1|34096.9|34092.1|34093.4|34088.6|6
1650951130000|2022-04-26 05:32:10|34096.4|34091.6|34094.4|34089.6|34096.9|34092.1|34093.9|34089.1|4
1650951140000|2022-04-26 05:32:20|34093.4|34088.6|34092.4|34087.6|34094.9|34090.1|34092.4|34087.6|0
1650951150000|2022-04-26 05:32:30|34091.9|34087.1|34090.9|34086.1|34091.9|34087.1|34090.9|34086.1|1
1650951160000|2022-04-26 05:32:40|34090.4|34085.6|34090.9|34086.1|34090.9|34086.1|34088.4|34083.6|4
1650951170000|2022-04-26 05:32:50|34091.4|34086.6|34093.4|34088.6|34093.4|34088.6|34091.4|34086.6|1
1650951180000|2022-04-26 05:33:00|34092.9|34088.1|34094.4|34089.6|34094.4|34089.6|34091.9|34087.1|0
1650951190000|2022-04-26 05:33:10|34094.9|34090.1|34095.9|34091.1|34096.4|34091.6|34094.9|34090.1|0
1650951200000|2022-04-26 05:33:20|34095.4|34090.6|34095.9|34091.1|34095.9|34091.1|34094.4|34089.6|0
1650951210000|2022-04-26 05:33:30|34095.4|34090.6|34094.9|34090.1|34095.9|34091.1|34093.9|34089.1|1
1650951220000|2022-04-26 05:33:40|34095.4|34090.6|34092.9|34088.1|34095.4|34090.6|34092.9|34088.1|1
1650951230000|2022-04-26 05:33:50|34093.4|34088.6|34093.9|34089.1|34093.9|34089.1|34092.9|34088.1|7
1650951240000|2022-04-26 05:34:00|34093.4|34088.6|34091.9|34087.1|34094.4|34089.6|34091.9|34087.1|0
1650951250000|2022-04-26 05:34:10|34092.4|34087.6|34090.9|34086.1|34092.9|34088.1|34089.9|34085.1|8
1650951260000|2022-04-26 05:34:20|34090.4|34085.6|34090.9|34086.1|34091.4|34086.6|34089.9|34085.1|0
1650951270000|2022-04-26 05:34:30|34091.4|34086.6|34090.4|34085.6|34091.4|34086.6|34089.9|34085.1|7
1650951280000|2022-04-26 05:34:40|34090.9|34086.1|34093.9|34089.1|34093.9|34089.1|34090.9|34086.1|7
1650951290000|2022-04-26 05:34:50|34093.4|34088.6|34089.9|34085.1|34093.4|34088.6|34089.9|34085.1|1
1650951300000|2022-04-26 05:35:00|34090.4|34085.6|34091.4|34086.6|34091.9|34087.1|34089.9|34085.1|0
1650951310000|2022-04-26 05:35:10|34091.9|34087.1|34089.9|34085.1|34092.4|34087.6|34089.9|34085.1|0
1650951320000|2022-04-26 05:35:20|34089.4|34084.6|34088.4|34083.6|34089.9|34085.1|34087.4|34082.6|4
1650951330000|2022-04-26 05:35:30|34087.9|34083.1|34089.4|34084.6|34089.4|34084.6|34087.4|34082.6|3
1650951340000|2022-04-26 05:35:40|34089.9|34085.1|34088.9|34084.1|34089.9|34085.1|34088.4|34083.6|8
1650951350000|2022-04-26 05:35:50|34089.4|34084.6|34087.9|34083.1|34090.9|34086.1|34087.9|34083.1|12
1650951360000|2022-04-26 05:36:00|34088.4|34083.6|34086.9|34082.1|34089.9|34085.1|34086.9|34082.1|4
1650951370000|2022-04-26 05:36:10|34087.4|34082.6|34087.4|34082.6|34088.4|34083.6|34086.9|34082.1|0
1650951380000|2022-04-26 05:36:20|34087.9|34083.1|34089.9|34085.1|34090.4|34085.6|34087.9|34083.1|11
1650951390000|2022-04-26 05:36:30|34089.4|34084.6|34089.4|34084.6|34089.9|34085.1|34088.4|34083.6|0
1650951400000|2022-04-26 05:36:40|34089.9|34085.1|34088.9|34084.1|34091.4|34086.6|34088.9|34084.1|0
1650951410000|2022-04-26 05:36:50|34088.4|34083.6|34087.9|34083.1|34088.4|34083.6|34087.9|34083.1|1
1650951420000|2022-04-26 05:37:00|34087.4|34082.6|34086.9|34082.1|34087.4|34082.6|34086.9|34082.1|0
1650951430000|2022-04-26 05:37:10|34086.4|34081.6|34085.9|34081.1|34086.9|34082.1|34085.9|34081.1|2
1650951440000|2022-04-26 05:37:20|34086.4|34081.6|34087.9|34083.1|34087.9|34083.1|34085.9|34081.1|0
1650951450000|2022-04-26 05:37:30|34088.4|34083.6|34087.9|34083.1|34088.4|34083.6|34087.4|34082.6|1
1650951460000|2022-04-26 05:37:40|34087.4|34082.6|34086.4|34081.6|34087.4|34082.6|34086.4|34081.6|0
1650951470000|2022-04-26 05:37:50|34085.4|34080.6|34084.4|34079.6|34086.4|34081.6|34083.4|34078.6|5
1650951480000|2022-04-26 05:38:00|34083.9|34079.1|34085.4|34080.6|34085.9|34081.1|34083.4|34078.6|0
1650951490000|2022-04-26 05:38:10|34085.9|34081.1|34085.9|34081.1|34086.4|34081.6|34084.9|34080.1|1
1650951500000|2022-04-26 05:38:20|34085.4|34080.6|34084.9|34080.1|34086.4|34081.6|34084.9|34080.1|3
1650951510000|2022-04-26 05:38:30|34085.4|34080.6|34086.4|34081.6|34086.4|34081.6|34085.4|34080.6|0
1650951520000|2022-04-26 05:38:40|34085.9|34081.1|34084.9|34080.1|34085.9|34081.1|34084.9|34080.1|1
1650951530000|2022-04-26 05:38:50|34084.4|34079.6|34084.4|34079.6|34084.9|34080.1|34084.4|34079.6|0
1650951540000|2022-04-26 05:39:00|34084.9|34080.1|34086.9|34082.1|34086.9|34082.1|34084.9|34080.1|1
1650951550000|2022-04-26 05:39:10|34087.4|34082.6|34087.4|34082.6|34088.4|34083.6|34087.4|34082.6|0
1650951560000|2022-04-26 05:39:20|34086.9|34082.1|34088.9|34084.1|34088.9|34084.1|34086.9|34082.1|4
1650951570000|2022-04-26 05:39:30|34089.4|34084.6|34087.9|34083.1|34089.9|34085.1|34087.9|34083.1|3
1650951580000|2022-04-26 05:39:40|34088.4|34083.6|34088.9|34084.1|34088.9|34084.1|34088.4|34083.6|1
1650951590000|2022-04-26 05:39:50|34088.4|34083.6|34088.4|34083.6|34089.9|34085.1|34087.9|34083.1|4
1650951600000|2022-04-26 05:40:00|34087.9|34083.1|34092.4|34087.6|34092.9|34088.1|34087.9|34083.1|7
1650951610000|2022-04-26 05:40:10|34091.9|34087.1|34092.4|34087.6|34092.9|34088.1|34091.4|34086.6|4
1650951620000|2022-04-26 05:40:20|34091.9|34087.1|34091.9|34087.1|34091.9|34087.1|34090.9|34086.1|3
1650951630000|2022-04-26 05:40:30|34092.4|34087.6|34093.4|34088.6|34093.4|34088.6|34091.9|34087.1|0
1650951640000|2022-04-26 05:40:40|34094.9|34090.1|34092.9|34088.1|34094.9|34090.1|34092.9|34088.1|0
1650951650000|2022-04-26 05:40:50|34092.4|34087.6|34092.9|34088.1|34092.9|34088.1|34092.4|34087.6|2
1650951660000|2022-04-26 05:41:00|34093.4|34088.6|34092.9|34088.1|34093.4|34088.6|34092.9|34088.1|0
1650951670000|2022-04-26 05:41:10|34093.9|34089.1|34095.4|34090.6|34095.4|34090.6|34093.9|34089.1|2
1650951680000|2022-04-26 05:41:20|34095.9|34091.1|34097.4|34092.6|34097.9|34093.1|34095.9|34091.1|1
1650951690000|2022-04-26 05:41:30|34096.9|34092.1|34096.9|34092.1|34097.4|34092.6|34096.9|34092.1|2
1650951700000|2022-04-26 05:41:40|34096.4|34091.6|34096.4|34091.6|34096.4|34091.6|34095.4|34090.6|4
1650951710000|2022-04-26 05:41:50|34096.9|34092.1|34097.4|34092.6|34097.4|34092.6|34096.9|34092.1|1
1650951720000|2022-04-26 05:42:00|34096.9|34092.1|34096.9|34092.1|34097.9|34093.1|34096.9|34092.1|1
1650951730000|2022-04-26 05:42:10|34098.4|34093.6|34097.4|34092.6|34098.9|34094.1|34096.9|34092.1|9
1650951740000|2022-04-26 05:42:20|34096.9|34092.1|34096.4|34091.6|34096.9|34092.1|34095.9|34091.1|2
1650951750000|2022-04-26 05:42:30|34095.9|34091.1|34096.9|34092.1|34096.9|34092.1|34095.9|34091.1|1
1650951760000|2022-04-26 05:42:40|34097.4|34092.6|34097.4|34092.6|34097.4|34092.6|34096.9|34092.1|0
1650951770000|2022-04-26 05:42:50|34096.9|34092.1|34096.9|34092.1|34096.9|34092.1|34096.4|34091.6|7
1650951780000|2022-04-26 05:43:00|34098.9|34094.1|34099.4|34094.6|34100.4|34095.6|34098.4|34093.6|12
1650951790000|2022-04-26 05:43:10|34097.4|34092.6|34096.9|34092.1|34097.4|34092.6|34096.4|34091.6|5
1650951800000|2022-04-26 05:43:20|34097.9|34093.1|34097.9|34093.1|34098.9|34094.1|34096.9|34092.1|19
1650951810000|2022-04-26 05:43:30|34097.4|34092.6|34097.4|34092.6|34097.4|34092.6|34097.4|34092.6|0
1650951820000|2022-04-26 05:43:40|34096.9|34092.1|34097.9|34093.1|34097.9|34093.1|34096.9|34092.1|1
1650951830000|2022-04-26 05:43:50|34098.4|34093.6|34098.4|34093.6|34098.4|34093.6|34098.4|34093.6|0
1650951840000|2022-04-26 05:44:00|34097.9|34093.1|34098.4|34093.6|34098.9|34094.1|34096.9|34092.1|4
1650951850000|2022-04-26 05:44:10|34097.9|34093.1|34097.9|34093.1|34098.4|34093.6|34097.9|34093.1|1
1650951860000|2022-04-26 05:44:20|34099.9|34095.1|34097.9|34093.1|34099.9|34095.1|34097.4|34092.6|9
1650951870000|2022-04-26 05:44:30|34097.4|34092.6|34101.4|34096.6|34101.4|34096.6|34097.4|34092.6|1
1650951880000|2022-04-26 05:44:40|34100.9|34096.1|34100.9|34096.1|34101.4|34096.6|34100.9|34096.1|1
1650951890000|2022-04-26 05:44:50|34101.4|34096.6|34103.9|34099.1|34104.4|34099.6|34101.4|34096.6|10
1650951900000|2022-04-26 05:45:00|34102.9|34098.1|34103.9|34099.1|34105.4|34100.6|34102.4|34097.6|4
1650951910000|2022-04-26 05:45:10|34104.4|34099.6|34104.9|34100.1|34105.4|34100.6|34104.4|34099.6|2
1650951920000|2022-04-26 05:45:20|34105.4|34100.6|34106.4|34101.6|34107.9|34103.1|34104.9|34100.1|12
1650951930000|2022-04-26 05:45:30|34105.9|34101.1|34107.9|34103.1|34107.9|34103.1|34105.9|34101.1|0
1650951940000|2022-04-26 05:45:40|34108.4|34103.6|34107.4|34102.6|34108.9|34104.1|34107.4|34102.6|2
1650951950000|2022-04-26 05:45:50|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|6
1650951960000|2022-04-26 05:46:00|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|1
1650951970000|2022-04-26 05:46:10|34107.4|34102.6|34108.9|34104.1|34108.9|34104.1|34107.4|34102.6|2
1650951990000|2022-04-26 05:46:30|34107.9|34103.1|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|2
1650952000000|2022-04-26 05:46:40|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34106.9|34102.1|1
1650952010000|2022-04-26 05:46:50|34107.4|34102.6|34105.9|34101.1|34107.4|34102.6|34105.4|34100.6|0
1650952020000|2022-04-26 05:47:00|34105.4|34100.6|34105.4|34100.6|34107.4|34102.6|34104.9|34100.1|0
1650952030000|2022-04-26 05:47:10|34104.9|34100.1|34103.4|34098.6|34104.9|34100.1|34102.9|34098.1|3
1650952040000|2022-04-26 05:47:20|34102.9|34098.1|34102.9|34098.1|34103.4|34098.6|34102.4|34097.6|0
1650952050000|2022-04-26 05:47:30|34102.4|34097.6|34102.9|34098.1|34103.4|34098.6|34102.4|34097.6|6
1650952060000|2022-04-26 05:47:40|34103.4|34098.6|34104.9|34100.1|34105.9|34101.1|34103.4|34098.6|1
1650952070000|2022-04-26 05:47:50|34105.9|34101.1|34104.9|34100.1|34106.4|34101.6|34104.4|34099.6|1
1650952080000|2022-04-26 05:48:00|34105.4|34100.6|34104.9|34100.1|34105.9|34101.1|34103.9|34099.1|3
1650952090000|2022-04-26 05:48:10|34105.4|34100.6|34103.9|34099.1|34105.9|34101.1|34103.4|34098.6|0
1650952100000|2022-04-26 05:48:20|34104.4|34099.6|34104.4|34099.6|34104.9|34100.1|34103.4|34098.6|8
1650952110000|2022-04-26 05:48:30|34103.9|34099.1|34104.4|34099.6|34104.9|34100.1|34103.4|34098.6|0
1650952120000|2022-04-26 05:48:40|34104.9|34100.1|34104.4|34099.6|34105.4|34100.6|34104.4|34099.6|0
1650952130000|2022-04-26 05:48:50|34104.9|34100.1|34105.9|34101.1|34105.9|34101.1|34104.9|34100.1|1
1650952140000|2022-04-26 05:49:00|34106.4|34101.6|34106.9|34102.1|34106.9|34102.1|34106.4|34101.6|3
1650952150000|2022-04-26 05:49:10|34107.4|34102.6|34107.9|34103.1|34107.9|34103.1|34107.4|34102.6|5
1650952160000|2022-04-26 05:49:20|34109.4|34104.6|34109.9|34105.1|34110.9|34106.1|34108.9|34104.1|6
1650952170000|2022-04-26 05:49:30|34109.4|34104.6|34109.9|34105.1|34109.9|34105.1|34108.9|34104.1|2
1650952180000|2022-04-26 05:49:40|34109.4|34104.6|34109.4|34104.6|34109.9|34105.1|34108.9|34104.1|0
1650952190000|2022-04-26 05:49:50|34108.9|34104.1|34109.4|34104.6|34109.4|34104.6|34108.4|34103.6|0
1650952200000|2022-04-26 05:50:00|34108.9|34104.1|34108.4|34103.6|34108.9|34104.1|34107.4|34102.6|1
1650952210000|2022-04-26 05:50:10|34108.9|34104.1|34109.4|34104.6|34109.9|34105.1|34108.9|34104.1|0
1650952220000|2022-04-26 05:50:20|34108.9|34104.1|34109.9|34105.1|34109.9|34105.1|34108.9|34104.1|0
1650952230000|2022-04-26 05:50:30|34110.4|34105.6|34109.9|34105.1|34110.9|34106.1|34109.4|34104.6|5
1650952240000|2022-04-26 05:50:40|34109.4|34104.6|34108.9|34104.1|34109.9|34105.1|34108.9|34104.1|0
1650952250000|2022-04-26 05:50:50|34109.4|34104.6|34109.9|34105.1|34110.4|34105.6|34109.4|34104.6|6
1650952260000|2022-04-26 05:51:00|34110.4|34105.6|34110.4|34105.6|34110.9|34106.1|34109.9|34105.1|1
1650952270000|2022-04-26 05:51:10|34110.9|34106.1|34111.9|34107.1|34111.9|34107.1|34110.9|34106.1|4
1650952280000|2022-04-26 05:51:20|34112.9|34108.1|34111.9|34107.1|34113.9|34109.1|34111.9|34107.1|2
1650952290000|2022-04-26 05:51:30|34112.4|34107.6|34111.9|34107.1|34112.9|34108.1|34110.9|34106.1|3
1650952300000|2022-04-26 05:51:40|34111.4|34106.6|34112.9|34108.1|34113.4|34108.6|34110.9|34106.1|8
1650952310000|2022-04-26 05:51:50|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|34113.4|34108.6|0
1650952320000|2022-04-26 05:52:00|34112.9|34108.1|34116.4|34111.6|34116.9|34112.1|34112.9|34108.1|9
1650952330000|2022-04-26 05:52:10|34115.4|34110.6|34116.9|34112.1|34118.9|34114.1|34115.4|34110.6|12
1650952340000|2022-04-26 05:52:20|34117.4|34112.6|34116.4|34111.6|34117.4|34112.6|34114.4|34109.6|7
1650952350000|2022-04-26 05:52:30|34116.9|34112.1|34115.9|34111.1|34117.9|34113.1|34115.4|34110.6|6
1650952360000|2022-04-26 05:52:40|34115.4|34110.6|34114.9|34110.1|34115.4|34110.6|34114.4|34109.6|4
1650952370000|2022-04-26 05:52:50|34115.9|34111.1|34117.9|34113.1|34119.4|34114.6|34114.9|34110.1|7
1650952380000|2022-04-26 05:53:00|34118.4|34113.6|34121.9|34117.1|34121.9|34117.1|34117.9|34113.1|9
1650952390000|2022-04-26 05:53:10|34121.4|34116.6|34122.4|34117.6|34123.4|34118.6|34121.4|34116.6|8
1650952400000|2022-04-26 05:53:20|34122.9|34118.1|34121.9|34117.1|34122.9|34118.1|34121.4|34116.6|8
1650952410000|2022-04-26 05:53:30|34122.4|34117.6|34124.4|34119.6|34124.4|34119.6|34122.4|34117.6|11
1650952420000|2022-04-26 05:53:40|34124.9|34120.1|34126.9|34122.1|34126.9|34122.1|34124.4|34119.6|21
1650952430000|2022-04-26 05:53:50|34124.9|34120.1|34120.4|34115.6|34124.9|34120.1|34120.4|34115.6|65
1650952440000|2022-04-26 05:54:00|34119.9|34115.1|34119.4|34114.6|34120.4|34115.6|34118.9|34114.1|10
1650952450000|2022-04-26 05:54:10|34118.9|34114.1|34118.9|34114.1|34119.4|34114.6|34118.9|34114.1|0
1650952460000|2022-04-26 05:54:20|34119.4|34114.6|34119.9|34115.1|34119.9|34115.1|34118.9|34114.1|2
1650952470000|2022-04-26 05:54:30|34120.4|34115.6|34122.4|34117.6|34122.4|34117.6|34120.4|34115.6|3
1650952480000|2022-04-26 05:54:40|34122.9|34118.1|34124.9|34120.1|34124.9|34120.1|34122.9|34118.1|5
1650952490000|2022-04-26 05:54:50|34125.4|34120.6|34125.9|34121.1|34126.4|34121.6|34124.9|34120.1|12
1650952500000|2022-04-26 05:55:00|34125.4|34120.6|34123.9|34119.1|34125.4|34120.6|34123.4|34118.6|2
1650952510000|2022-04-26 05:55:10|34122.9|34118.1|34122.9|34118.1|34123.4|34118.6|34122.9|34118.1|3
1650952520000|2022-04-26 05:55:20|34122.4|34117.6|34121.9|34117.1|34122.9|34118.1|34120.9|34116.1|2
1650952530000|2022-04-26 05:55:30|34122.4|34117.6|34122.9|34118.1|34122.9|34118.1|34122.4|34117.6|1
1650952540000|2022-04-26 05:55:40|34122.4|34117.6|34122.4|34117.6|34122.9|34118.1|34121.4|34116.6|5
1650952550000|2022-04-26 05:55:50|34121.9|34117.1|34120.9|34116.1|34122.4|34117.6|34120.9|34116.1|1
1650952560000|2022-04-26 05:56:00|34120.4|34115.6|34116.9|34112.1|34120.4|34115.6|34115.9|34111.1|6
1650952570000|2022-04-26 05:56:10|34117.4|34112.6|34112.9|34108.1|34117.4|34112.6|34112.4|34107.6|5
1650952580000|2022-04-26 05:56:20|34113.4|34108.6|34113.9|34109.1|34113.9|34109.1|34113.4|34108.6|0
1650952590000|2022-04-26 05:56:30|34113.4|34108.6|34107.4|34102.6|34113.4|34108.6|34106.4|34101.6|26
1650952600000|2022-04-26 05:56:40|34106.9|34102.1|34105.4|34100.6|34107.9|34103.1|34104.9|34100.1|7
1650952610000|2022-04-26 05:56:50|34105.9|34101.1|34106.9|34102.1|34107.9|34103.1|34105.4|34100.6|5
1650952620000|2022-04-26 05:57:00|34107.4|34102.6|34104.9|34100.1|34107.9|34103.1|34104.4|34099.6|7
1650952630000|2022-04-26 05:57:10|34104.4|34099.6|34102.9|34098.1|34104.4|34099.6|34101.9|34097.1|3
1650952640000|2022-04-26 05:57:20|34102.4|34097.6|34101.9|34097.1|34103.4|34098.6|34101.9|34097.1|2
1650952650000|2022-04-26 05:57:30|34102.4|34097.6|34102.4|34097.6|34102.9|34098.1|34100.4|34095.6|3
1650952660000|2022-04-26 05:57:40|34101.9|34097.1|34102.9|34098.1|34102.9|34098.1|34101.9|34097.1|1
1650952670000|2022-04-26 05:57:50|34102.4|34097.6|34104.4|34099.6|34104.9|34100.1|34102.4|34097.6|3
1650952680000|2022-04-26 05:58:00|34104.9|34100.1|34104.4|34099.6|34106.9|34102.1|34104.4|34099.6|6
1650952690000|2022-04-26 05:58:10|34103.9|34099.1|34104.4|34099.6|34104.9|34100.1|34103.9|34099.1|0
1650952700000|2022-04-26 05:58:20|34103.9|34099.1|34101.9|34097.1|34104.4|34099.6|34101.4|34096.6|6
1650952710000|2022-04-26 05:58:30|34101.4|34096.6|34100.4|34095.6|34101.9|34097.1|34099.9|34095.1|1
1650952720000|2022-04-26 05:58:40|34099.9|34095.1|34099.4|34094.6|34100.4|34095.6|34098.9|34094.1|4
1650952730000|2022-04-26 05:58:50|34099.9|34095.1|34100.9|34096.1|34100.9|34096.1|34099.4|34094.6|0
1650952740000|2022-04-26 05:59:00|34100.4|34095.6|34101.4|34096.6|34101.4|34096.6|34097.9|34093.1|5
1650952750000|2022-04-26 05:59:10|34101.9|34097.1|34101.9|34097.1|34104.9|34100.1|34100.9|34096.1|4
1650952760000|2022-04-26 05:59:20|34101.4|34096.6|34104.9|34100.1|34104.9|34100.1|34101.4|34096.6|3
1650952770000|2022-04-26 05:59:30|34104.4|34099.6|34100.9|34096.1|34104.9|34100.1|34098.9|34094.1|14
1650952780000|2022-04-26 05:59:40|34101.9|34097.1|34102.9|34098.1|34102.9|34098.1|34099.4|34094.6|13
1650952790000|2022-04-26 05:59:50|34102.4|34097.6|34096.9|34092.1|34102.9|34098.1|34096.4|34091.6|13
1650952800000|2022-04-26 06:00:00|34096.3|34092.7|34089.3|34085.7|34096.8|34093.2|34088.3|34084.7|24
1650952810000|2022-04-26 06:00:10|34089.8|34086.2|34089.8|34086.2|34092.8|34089.2|34088.8|34085.2|8
1650952820000|2022-04-26 06:00:20|34089.3|34085.7|34101.3|34097.7|34102.3|34098.7|34088.8|34085.2|15
1650952830000|2022-04-26 06:00:30|34100.8|34097.2|34103.8|34100.2|34103.8|34100.2|34100.3|34096.7|8
1650952840000|2022-04-26 06:00:40|34103.3|34099.7|34101.8|34098.2|34105.3|34101.7|34100.3|34096.7|8
1650952850000|2022-04-26 06:00:50|34102.3|34098.7|34103.3|34099.7|34104.3|34100.7|34102.3|34098.7|6
1650952860000|2022-04-26 06:01:00|34103.8|34100.2|34107.8|34104.2|34108.8|34105.2|34102.3|34098.7|13
1650952870000|2022-04-26 06:01:10|34108.3|34104.7|34106.3|34102.7|34109.3|34105.7|34105.8|34102.2|5
1650952880000|2022-04-26 06:01:20|34105.8|34102.2|34102.3|34098.7|34105.8|34102.2|34101.8|34098.2|2
1650952890000|2022-04-26 06:01:30|34102.8|34099.2|34101.3|34097.7|34102.8|34099.2|34099.3|34095.7|2
1650952900000|2022-04-26 06:01:40|34100.3|34096.7|34101.3|34097.7|34102.8|34099.2|34099.3|34095.7|4
1650952910000|2022-04-26 06:01:50|34100.8|34097.2|34098.3|34094.7|34100.8|34097.2|34098.3|34094.7|4
1650952920000|2022-04-26 06:02:00|34097.8|34094.2|34095.3|34091.7|34097.8|34094.2|34094.8|34091.2|4
1650952930000|2022-04-26 06:02:10|34094.8|34091.2|34089.3|34085.7|34095.3|34091.7|34089.3|34085.7|6
1650952940000|2022-04-26 06:02:20|34088.8|34085.2|34085.3|34081.7|34088.8|34085.2|34084.3|34080.7|3
1650952950000|2022-04-26 06:02:30|34085.8|34082.2|34078.3|34074.7|34085.8|34082.2|34078.3|34074.7|11
1650952960000|2022-04-26 06:02:40|34076.3|34072.7|34077.8|34074.2|34077.8|34074.2|34073.8|34070.2|11
1650952970000|2022-04-26 06:02:50|34077.3|34073.7|34083.8|34080.2|34084.3|34080.7|34077.3|34073.7|13
1650952980000|2022-04-26 06:03:00|34083.3|34079.7|34083.8|34080.2|34083.8|34080.2|34081.3|34077.7|5
1650952990000|2022-04-26 06:03:10|34083.3|34079.7|34081.3|34077.7|34083.8|34080.2|34080.8|34077.2|2
1650953000000|2022-04-26 06:03:20|34079.8|34076.2|34082.3|34078.7|34083.3|34079.7|34079.8|34076.2|4
1650953010000|2022-04-26 06:03:30|34082.8|34079.2|34080.8|34077.2|34083.8|34080.2|34080.8|34077.2|1
1650953020000|2022-04-26 06:03:40|34080.3|34076.7|34079.3|34075.7|34080.8|34077.2|34077.8|34074.2|13
1650953030000|2022-04-26 06:03:50|34078.8|34075.2|34075.8|34072.2|34079.3|34075.7|34073.3|34069.7|5
1650953040000|2022-04-26 06:04:00|34075.3|34071.7|34071.3|34067.7|34076.3|34072.7|34068.3|34064.7|20
1650953050000|2022-04-26 06:04:10|34071.8|34068.2|34066.8|34063.2|34071.8|34068.2|34066.8|34063.2|7
1650953060000|2022-04-26 06:04:20|34067.3|34063.7|34069.3|34065.7|34070.8|34067.2|34067.3|34063.7|3
1650953070000|2022-04-26 06:04:30|34069.8|34066.2|34069.8|34066.2|34070.8|34067.2|34067.3|34063.7|6
1650953080000|2022-04-26 06:04:40|34069.3|34065.7|34068.8|34065.2|34071.3|34067.7|34068.3|34064.7|8
1650953090000|2022-04-26 06:04:50|34069.3|34065.7|34077.8|34074.2|34077.8|34074.2|34068.8|34065.2|9
1650953100000|2022-04-26 06:05:00|34077.3|34073.7|34072.8|34069.2|34077.3|34073.7|34072.3|34068.7|5
1650953110000|2022-04-26 06:05:10|34072.3|34068.7|34070.3|34066.7|34072.3|34068.7|34070.3|34066.7|1
1650953120000|2022-04-26 06:05:20|34069.8|34066.2|34069.3|34065.7|34070.3|34066.7|34068.8|34065.2|5
1650953130000|2022-04-26 06:05:30|34066.8|34063.2|34060.3|34056.7|34066.8|34063.2|34059.3|34055.7|36
1650953140000|2022-04-26 06:05:40|34059.8|34056.2|34061.3|34057.7|34062.3|34058.7|34058.8|34055.2|7
1650953150000|2022-04-26 06:05:50|34061.8|34058.2|34059.3|34055.7|34061.8|34058.2|34059.3|34055.7|5
1650953160000|2022-04-26 06:06:00|34058.3|34054.7|34051.8|34048.2|34058.3|34054.7|34050.3|34046.7|13
1650953170000|2022-04-26 06:06:10|34052.3|34048.7|34055.3|34051.7|34057.8|34054.2|34052.3|34048.7|9
1650953180000|2022-04-26 06:06:20|34055.8|34052.2|34058.3|34054.7|34058.8|34055.2|34055.3|34051.7|4
1650953190000|2022-04-26 06:06:30|34058.8|34055.2|34058.3|34054.7|34058.8|34055.2|34056.3|34052.7|2
1650953200000|2022-04-26 06:06:40|34058.8|34055.2|34057.8|34054.2|34058.8|34055.2|34057.3|34053.7|3
1650953210000|2022-04-26 06:06:50|34058.3|34054.7|34055.8|34052.2|34058.3|34054.7|34055.8|34052.2|4
1650953220000|2022-04-26 06:07:00|34055.3|34051.7|34056.3|34052.7|34056.8|34053.2|34055.3|34051.7|7
1650953230000|2022-04-26 06:07:10|34056.8|34053.2|34062.8|34059.2|34066.3|34062.7|34056.3|34052.7|30
1650953240000|2022-04-26 06:07:20|34063.3|34059.7|34065.8|34062.2|34065.8|34062.2|34061.3|34057.7|3
1650953250000|2022-04-26 06:07:30|34064.8|34061.2|34064.3|34060.7|34066.3|34062.7|34063.8|34060.2|4
1650953260000|2022-04-26 06:07:40|34064.8|34061.2|34064.3|34060.7|34066.3|34062.7|34063.3|34059.7|3
1650953270000|2022-04-26 06:07:50|34063.8|34060.2|34062.3|34058.7|34063.8|34060.2|34058.8|34055.2|31
1650953280000|2022-04-26 06:08:00|34061.8|34058.2|34061.3|34057.7|34062.8|34059.2|34060.3|34056.7|3
1650953290000|2022-04-26 06:08:10|34060.3|34056.7|34053.8|34050.2|34060.8|34057.2|34053.3|34049.7|11
1650953300000|2022-04-26 06:08:20|34053.3|34049.7|34054.3|34050.7|34055.8|34052.2|34049.3|34045.7|21
1650953310000|2022-04-26 06:08:30|34053.8|34050.2|34053.8|34050.2|34054.3|34050.7|34052.3|34048.7|4
1650953320000|2022-04-26 06:08:40|34053.3|34049.7|34050.3|34046.7|34053.3|34049.7|34050.3|34046.7|1
1650953330000|2022-04-26 06:08:50|34052.3|34048.7|34049.3|34045.7|34054.8|34051.2|34049.3|34045.7|9
1650953340000|2022-04-26 06:09:00|34048.8|34045.2|34055.3|34051.7|34055.3|34051.7|34048.3|34044.7|84
1650953350000|2022-04-26 06:09:10|34055.8|34052.2|34061.3|34057.7|34062.3|34058.7|34055.8|34052.2|13
1650953360000|2022-04-26 06:09:20|34061.8|34058.2|34058.8|34055.2|34062.3|34058.7|34058.3|34054.7|6
1650953370000|2022-04-26 06:09:30|34059.3|34055.7|34060.3|34056.7|34060.8|34057.2|34058.8|34055.2|1
1650953380000|2022-04-26 06:09:40|34059.8|34056.2|34063.3|34059.7|34063.3|34059.7|34059.3|34055.7|2
1650953390000|2022-04-26 06:09:50|34063.8|34060.2|34062.3|34058.7|34065.8|34062.2|34061.8|34058.2|7
1650953400000|2022-04-26 06:10:00|34061.8|34058.2|34063.3|34059.7|34064.3|34060.7|34061.3|34057.7|9
1650953410000|2022-04-26 06:10:10|34063.8|34060.2|34068.3|34064.7|34068.3|34064.7|34063.8|34060.2|16
1650953420000|2022-04-26 06:10:20|34067.8|34064.2|34067.8|34064.2|34068.8|34065.2|34066.8|34063.2|4
1650953430000|2022-04-26 06:10:30|34068.3|34064.7|34068.3|34064.7|34068.3|34064.7|34067.3|34063.7|4
1650953440000|2022-04-26 06:10:40|34067.8|34064.2|34070.3|34066.7|34070.3|34066.7|34067.3|34063.7|2
1650953450000|2022-04-26 06:10:50|34070.8|34067.2|34073.3|34069.7|34074.3|34070.7|34070.8|34067.2|5
1650953460000|2022-04-26 06:11:00|34073.8|34070.2|34071.3|34067.7|34074.3|34070.7|34070.3|34066.7|15
1650953470000|2022-04-26 06:11:10|34069.3|34065.7|34068.3|34064.7|34069.3|34065.7|34066.8|34063.2|11
1650953480000|2022-04-26 06:11:20|34067.8|34064.2|34067.3|34063.7|34069.3|34065.7|34065.8|34062.2|11
1650953490000|2022-04-26 06:11:30|34066.8|34063.2|34060.3|34056.7|34067.3|34063.7|34060.3|34056.7|7
1650953500000|2022-04-26 06:11:40|34059.8|34056.2|34059.3|34055.7|34060.8|34057.2|34057.3|34053.7|5
1650953510000|2022-04-26 06:11:50|34058.8|34055.2|34059.3|34055.7|34061.3|34057.7|34058.8|34055.2|3
1650953520000|2022-04-26 06:12:00|34058.8|34055.2|34062.8|34059.2|34063.3|34059.7|34058.8|34055.2|2
1650953530000|2022-04-26 06:12:10|34062.3|34058.7|34060.3|34056.7|34062.3|34058.7|34060.3|34056.7|0
1650953540000|2022-04-26 06:12:20|34059.8|34056.2|34054.8|34051.2|34061.3|34057.7|34053.8|34050.2|5
1650953550000|2022-04-26 06:12:30|34055.3|34051.7|34055.8|34052.2|34057.3|34053.7|34053.3|34049.7|11
1650953560000|2022-04-26 06:12:40|34056.3|34052.7|34058.3|34054.7|34058.8|34055.2|34056.3|34052.7|11
1650953570000|2022-04-26 06:12:50|34058.8|34055.2|34054.3|34050.7|34059.3|34055.7|34054.3|34050.7|8
1650953580000|2022-04-26 06:13:00|34053.8|34050.2|34052.3|34048.7|34053.8|34050.2|34049.8|34046.2|10
1650953590000|2022-04-26 06:13:10|34051.8|34048.2|34052.3|34048.7|34055.3|34051.7|34051.8|34048.2|3
1650953600000|2022-04-26 06:13:20|34051.8|34048.2|34050.3|34046.7|34053.3|34049.7|34049.8|34046.2|5
1650953610000|2022-04-26 06:13:30|34049.8|34046.2|34046.3|34042.7|34049.8|34046.2|34046.3|34042.7|13
1650953620000|2022-04-26 06:13:40|34046.8|34043.2|34046.8|34043.2|34048.8|34045.2|34046.3|34042.7|5
1650953630000|2022-04-26 06:13:50|34047.3|34043.7|34049.3|34045.7|34049.8|34046.2|34046.8|34043.2|1
1650953640000|2022-04-26 06:14:00|34049.8|34046.2|34046.8|34043.2|34049.8|34046.2|34046.8|34043.2|3
1650953650000|2022-04-26 06:14:10|34046.3|34042.7|34050.3|34046.7|34050.8|34047.2|34045.8|34042.2|19
1650953660000|2022-04-26 06:14:20|34049.8|34046.2|34050.3|34046.7|34051.3|34047.7|34049.3|34045.7|3
1650953670000|2022-04-26 06:14:30|34050.8|34047.2|34054.3|34050.7|34056.8|34053.2|34050.3|34046.7|9
1650953680000|2022-04-26 06:14:40|34053.8|34050.2|34051.3|34047.7|34053.8|34050.2|34051.3|34047.7|2
1650953690000|2022-04-26 06:14:50|34051.8|34048.2|34051.3|34047.7|34051.8|34048.2|34049.3|34045.7|3
1650953700000|2022-04-26 06:15:00|34051.8|34048.2|34051.3|34047.7|34052.8|34049.2|34049.3|34045.7|4
1650953710000|2022-04-26 06:15:10|34050.8|34047.2|34049.8|34046.2|34051.3|34047.7|34049.8|34046.2|3
1650953720000|2022-04-26 06:15:20|34050.3|34046.7|34047.8|34044.2|34050.3|34046.7|34046.3|34042.7|7
1650953730000|2022-04-26 06:15:30|34047.3|34043.7|34041.3|34037.7|34047.8|34044.2|34041.3|34037.7|8
1650953740000|2022-04-26 06:15:40|34041.8|34038.2|34028.3|34024.7|34043.8|34040.2|34026.8|34023.2|147
1650953750000|2022-04-26 06:15:50|34028.8|34025.2|34032.3|34028.7|34032.3|34028.7|34025.8|34022.2|18
1650953760000|2022-04-26 06:16:00|34034.3|34030.7|34036.3|34032.7|34037.3|34033.7|34033.8|34030.2|20
1650953770000|2022-04-26 06:16:10|34035.8|34032.2|34035.3|34031.7|34035.8|34032.2|34033.3|34029.7|18
1650953780000|2022-04-26 06:16:20|34034.8|34031.2|34029.8|34026.2|34035.3|34031.7|34029.3|34025.7|19
1650953790000|2022-04-26 06:16:30|34029.3|34025.7|34022.3|34018.7|34029.8|34026.2|34021.3|34017.7|13
1650953800000|2022-04-26 06:16:40|34021.8|34018.2|34021.8|34018.2|34022.8|34019.2|34019.3|34015.7|40
1650953810000|2022-04-26 06:16:50|34022.3|34018.7|34020.3|34016.7|34023.3|34019.7|34018.3|34014.7|18
1650953820000|2022-04-26 06:17:00|34019.8|34016.2|34029.3|34025.7|34032.8|34029.2|34019.3|34015.7|48
1650953830000|2022-04-26 06:17:10|34028.8|34025.2|34035.3|34031.7|34035.3|34031.7|34027.3|34023.7|9
1650953840000|2022-04-26 06:17:20|34035.8|34032.2|34030.8|34027.2|34035.8|34032.2|34030.3|34026.7|3
1650953850000|2022-04-26 06:17:30|34031.3|34027.7|34031.8|34028.2|34033.3|34029.7|34029.8|34026.2|2
1650953860000|2022-04-26 06:17:40|34031.3|34027.7|34033.8|34030.2|34034.3|34030.7|34030.3|34026.7|8
1650953870000|2022-04-26 06:17:50|34034.3|34030.7|34035.3|34031.7|34036.8|34033.2|34034.3|34030.7|1
1650953880000|2022-04-26 06:18:00|34036.3|34032.7|34032.3|34028.7|34036.3|34032.7|34031.8|34028.2|12
1650953890000|2022-04-26 06:18:10|34032.8|34029.2|34035.3|34031.7|34035.3|34031.7|34032.3|34028.7|4
1650953900000|2022-04-26 06:18:20|34035.8|34032.2|34039.3|34035.7|34041.3|34037.7|34035.8|34032.2|14
1650953910000|2022-04-26 06:18:30|34038.8|34035.2|34039.3|34035.7|34039.3|34035.7|34037.8|34034.2|0
1650953920000|2022-04-26 06:18:40|34038.8|34035.2|34040.3|34036.7|34040.8|34037.2|34037.3|34033.7|3
1650953930000|2022-04-26 06:18:50|34040.8|34037.2|34037.3|34033.7|34041.3|34037.7|34037.3|34033.7|12
1650953940000|2022-04-26 06:19:00|34037.8|34034.2|34040.3|34036.7|34040.3|34036.7|34036.8|34033.2|17
1650953950000|2022-04-26 06:19:10|34040.8|34037.2|34042.3|34038.7|34042.3|34038.7|34039.3|34035.7|23
1650953960000|2022-04-26 06:19:20|34041.8|34038.2|34043.8|34040.2|34044.3|34040.7|34041.3|34037.7|17
1650953970000|2022-04-26 06:19:30|34045.3|34041.7|34047.3|34043.7|34047.3|34043.7|34045.3|34041.7|16
1650953980000|2022-04-26 06:19:40|34046.8|34043.2|34043.3|34039.7|34047.3|34043.7|34042.8|34039.2|4
1650953990000|2022-04-26 06:19:50|34042.8|34039.2|34041.8|34038.2|34042.8|34039.2|34040.3|34036.7|1
1650954000000|2022-04-26 06:20:00|34041.3|34037.7|34039.8|34036.2|34042.8|34039.2|34039.3|34035.7|6
1650954010000|2022-04-26 06:20:10|34039.3|34035.7|34035.3|34031.7|34039.3|34035.7|34031.3|34027.7|13
1650954020000|2022-04-26 06:20:20|34034.8|34031.2|34034.3|34030.7|34035.3|34031.7|34032.8|34029.2|6
1650954030000|2022-04-26 06:20:30|34033.8|34030.2|34034.8|34031.2|34035.8|34032.2|34033.3|34029.7|7
1650954040000|2022-04-26 06:20:40|34034.3|34030.7|34031.3|34027.7|34037.3|34033.7|34030.3|34026.7|12
1650954050000|2022-04-26 06:20:50|34031.8|34028.2|34032.3|34028.7|34032.3|34028.7|34031.8|34028.2|1
1650954060000|2022-04-26 06:21:00|34032.8|34029.2|34029.3|34025.7|34032.8|34029.2|34028.8|34025.2|13
1650954070000|2022-04-26 06:21:10|34029.8|34026.2|34032.8|34029.2|34032.8|34029.2|34029.8|34026.2|2
1650954080000|2022-04-26 06:21:20|34033.3|34029.7|34034.3|34030.7|34036.3|34032.7|34033.3|34029.7|2
1650954090000|2022-04-26 06:21:30|34035.8|34032.2|34039.3|34035.7|34041.3|34037.7|34035.3|34031.7|7
1650954100000|2022-04-26 06:21:40|34039.8|34036.2|34038.3|34034.7|34040.3|34036.7|34037.3|34033.7|0
1650954110000|2022-04-26 06:21:50|34037.8|34034.2|34038.3|34034.7|34038.3|34034.7|34034.8|34031.2|3
1650954120000|2022-04-26 06:22:00|34036.8|34033.2|34037.3|34033.7|34039.8|34036.2|34036.3|34032.7|8
1650954130000|2022-04-26 06:22:10|34037.8|34034.2|34033.3|34029.7|34037.8|34034.2|34032.3|34028.7|6
1650954140000|2022-04-26 06:22:20|34032.8|34029.2|34034.3|34030.7|34034.3|34030.7|34032.8|34029.2|1
1650954150000|2022-04-26 06:22:30|34034.8|34031.2|34035.3|34031.7|34036.8|34033.2|34034.3|34030.7|9
1650954160000|2022-04-26 06:22:40|34036.8|34033.2|34036.3|34032.7|34038.3|34034.7|34035.3|34031.7|9
1650954170000|2022-04-26 06:22:50|34035.8|34032.2|34032.3|34028.7|34035.8|34032.2|34032.3|34028.7|3
1650954180000|2022-04-26 06:23:00|34031.3|34027.7|34034.3|34030.7|34035.3|34031.7|34031.3|34027.7|8
1650954190000|2022-04-26 06:23:10|34034.8|34031.2|34033.8|34030.2|34034.8|34031.2|34033.3|34029.7|0
1650954200000|2022-04-26 06:23:20|34033.3|34029.7|34028.3|34024.7|34033.8|34030.2|34027.3|34023.7|6
1650954210000|2022-04-26 06:23:30|34027.8|34024.2|34028.3|34024.7|34030.3|34026.7|34027.3|34023.7|15
1650954220000|2022-04-26 06:23:40|34029.3|34025.7|34031.3|34027.7|34031.3|34027.7|34029.3|34025.7|15
1650954230000|2022-04-26 06:23:50|34034.3|34030.7|34029.3|34025.7|34034.3|34030.7|34028.3|34024.7|18
1650954240000|2022-04-26 06:24:00|34029.8|34026.2|34029.8|34026.2|34031.3|34027.7|34029.3|34025.7|5
1650954250000|2022-04-26 06:24:10|34029.3|34025.7|34028.8|34025.2|34029.3|34025.7|34027.3|34023.7|2
1650954260000|2022-04-26 06:24:20|34029.3|34025.7|34028.3|34024.7|34029.8|34026.2|34027.3|34023.7|2
1650954270000|2022-04-26 06:24:30|34028.8|34025.2|34028.3|34024.7|34028.8|34025.2|34027.8|34024.2|1
1650954280000|2022-04-26 06:24:40|34028.8|34025.2|34030.3|34026.7|34030.3|34026.7|34028.3|34024.7|8
1650954290000|2022-04-26 06:24:50|34029.8|34026.2|34031.3|34027.7|34031.3|34027.7|34029.8|34026.2|4
1650954300000|2022-04-26 06:25:00|34031.8|34028.2|34034.3|34030.7|34036.8|34033.2|34031.3|34027.7|3
1650954310000|2022-04-26 06:25:10|34034.8|34031.2|34029.8|34026.2|34034.8|34031.2|34028.8|34025.2|4
1650954320000|2022-04-26 06:25:20|34029.3|34025.7|34031.8|34028.2|34031.8|34028.2|34029.3|34025.7|2
1650954330000|2022-04-26 06:25:30|34032.3|34028.7|34033.3|34029.7|34033.8|34030.2|34032.3|34028.7|2
1650954340000|2022-04-26 06:25:40|34032.8|34029.2|34032.3|34028.7|34032.8|34029.2|34030.8|34027.2|4
1650954350000|2022-04-26 06:25:50|34032.8|34029.2|34034.3|34030.7|34034.3|34030.7|34032.3|34028.7|0
1650954360000|2022-04-26 06:26:00|34034.8|34031.2|34042.8|34039.2|34043.3|34039.7|34034.3|34030.7|13
1650954370000|2022-04-26 06:26:10|34043.3|34039.7|34040.3|34036.7|34043.3|34039.7|34038.3|34034.7|3
1650954380000|2022-04-26 06:26:20|34040.8|34037.2|34041.3|34037.7|34042.3|34038.7|34040.8|34037.2|1
1650954390000|2022-04-26 06:26:30|34040.8|34037.2|34039.3|34035.7|34040.8|34037.2|34037.3|34033.7|11
1650954400000|2022-04-26 06:26:40|34038.8|34035.2|34038.8|34035.2|34038.8|34035.2|34036.8|34033.2|2
1650954410000|2022-04-26 06:26:50|34038.3|34034.7|34039.3|34035.7|34039.3|34035.7|34038.3|34034.7|0
1650954420000|2022-04-26 06:27:00|34038.8|34035.2|34039.3|34035.7|34039.8|34036.2|34037.3|34033.7|3
1650954430000|2022-04-26 06:27:10|34039.8|34036.2|34039.3|34035.7|34041.3|34037.7|34039.3|34035.7|0
1650954440000|2022-04-26 06:27:20|34038.8|34035.2|34037.3|34033.7|34039.8|34036.2|34037.3|34033.7|3
1650954450000|2022-04-26 06:27:30|34037.8|34034.2|34037.8|34034.2|34038.3|34034.7|34037.3|34033.7|0
1650954460000|2022-04-26 06:27:40|34037.3|34033.7|34039.3|34035.7|34041.3|34037.7|34037.3|34033.7|0
1650954470000|2022-04-26 06:27:50|34039.8|34036.2|34041.3|34037.7|34041.3|34037.7|34039.3|34035.7|0
1650954480000|2022-04-26 06:28:00|34040.8|34037.2|34041.3|34037.7|34042.8|34039.2|34039.8|34036.2|6
1650954490000|2022-04-26 06:28:10|34041.8|34038.2|34045.3|34041.7|34045.8|34042.2|34041.8|34038.2|5
1650954500000|2022-04-26 06:28:20|34043.3|34039.7|34044.3|34040.7|34044.8|34041.2|34042.8|34039.2|12
1650954510000|2022-04-26 06:28:30|34043.8|34040.2|34042.8|34039.2|34043.8|34040.2|34042.8|34039.2|0
1650954520000|2022-04-26 06:28:40|34043.3|34039.7|34043.3|34039.7|34043.3|34039.7|34042.3|34038.7|4
1650954530000|2022-04-26 06:28:50|34042.8|34039.2|34039.3|34035.7|34042.8|34039.2|34038.3|34034.7|3
1650954540000|2022-04-26 06:29:00|34039.8|34036.2|34038.3|34034.7|34042.3|34038.7|34038.3|34034.7|7
1650954550000|2022-04-26 06:29:10|34037.8|34034.2|34038.3|34034.7|34040.3|34036.7|34037.3|34033.7|6
1650954560000|2022-04-26 06:29:20|34038.8|34035.2|34039.3|34035.7|34039.8|34036.2|34038.3|34034.7|0
1650954570000|2022-04-26 06:29:30|34038.8|34035.2|34040.3|34036.7|34040.8|34037.2|34037.8|34034.2|9
1650954580000|2022-04-26 06:29:40|34039.8|34036.2|34042.3|34038.7|34042.8|34039.2|34039.8|34036.2|3
1650954590000|2022-04-26 06:29:50|34041.8|34038.2|34042.3|34038.7|34042.8|34039.2|34040.3|34036.7|12
1650954600000|2022-04-26 06:30:00|34041.8|34038.2|34045.3|34041.7|34045.3|34041.7|34040.8|34037.2|5
1650954610000|2022-04-26 06:30:10|34044.8|34041.2|34045.3|34041.7|34045.3|34041.7|34044.3|34040.7|1
1650954620000|2022-04-26 06:30:20|34045.8|34042.2|34043.8|34040.2|34046.3|34042.7|34042.8|34039.2|3
1650954630000|2022-04-26 06:30:30|34044.3|34040.7|34043.3|34039.7|34044.8|34041.2|34042.3|34038.7|2
1650954640000|2022-04-26 06:30:40|34042.8|34039.2|34043.8|34040.2|34044.3|34040.7|34042.3|34038.7|1
1650954650000|2022-04-26 06:30:50|34044.3|34040.7|34046.3|34042.7|34046.8|34043.2|34044.3|34040.7|3
1650954660000|2022-04-26 06:31:00|34046.8|34043.2|34052.3|34048.7|34052.3|34048.7|34046.3|34042.7|7
1650954670000|2022-04-26 06:31:10|34052.8|34049.2|34057.3|34053.7|34057.8|34054.2|34052.3|34048.7|14
1650954680000|2022-04-26 06:31:20|34056.8|34053.2|34059.3|34055.7|34059.8|34056.2|34055.8|34052.2|6
1650954690000|2022-04-26 06:31:30|34058.8|34055.2|34060.3|34056.7|34060.3|34056.7|34057.3|34053.7|5
1650954700000|2022-04-26 06:31:40|34058.8|34055.2|34057.8|34054.2|34059.3|34055.7|34057.3|34053.7|7
1650954710000|2022-04-26 06:31:50|34058.3|34054.7|34051.8|34048.2|34058.3|34054.7|34051.8|34048.2|10
1650954720000|2022-04-26 06:32:00|34051.3|34047.7|34050.8|34047.2|34053.3|34049.7|34050.3|34046.7|4
1650954730000|2022-04-26 06:32:10|34051.3|34047.7|34050.8|34047.2|34052.3|34048.7|34050.3|34046.7|1
1650954740000|2022-04-26 06:32:20|34050.3|34046.7|34047.8|34044.2|34050.8|34047.2|34047.3|34043.7|11
1650954750000|2022-04-26 06:32:30|34048.3|34044.7|34050.3|34046.7|34050.3|34046.7|34047.8|34044.2|1
1650954760000|2022-04-26 06:32:40|34050.8|34047.2|34050.3|34046.7|34050.8|34047.2|34049.3|34045.7|3
1650954770000|2022-04-26 06:32:50|34050.8|34047.2|34049.3|34045.7|34050.8|34047.2|34049.3|34045.7|0
1650954780000|2022-04-26 06:33:00|34048.3|34044.7|34045.3|34041.7|34048.3|34044.7|34044.3|34040.7|5
1650954790000|2022-04-26 06:33:10|34044.8|34041.2|34042.8|34039.2|34045.3|34041.7|34041.3|34037.7|14
1650954800000|2022-04-26 06:33:20|34043.3|34039.7|34043.3|34039.7|34043.3|34039.7|34041.3|34037.7|0
1650954810000|2022-04-26 06:33:30|34043.8|34040.2|34042.8|34039.2|34044.3|34040.7|34042.8|34039.2|1
1650954820000|2022-04-26 06:33:40|34045.3|34041.7|34046.3|34042.7|34046.3|34042.7|34044.8|34041.2|6
1650954830000|2022-04-26 06:33:50|34046.8|34043.2|34047.3|34043.7|34047.3|34043.7|34046.3|34042.7|0
1650954840000|2022-04-26 06:34:00|34046.8|34043.2|34045.8|34042.2|34046.8|34043.2|34045.3|34041.7|4
1650954850000|2022-04-26 06:34:10|34046.3|34042.7|34047.8|34044.2|34048.8|34045.2|34046.3|34042.7|3
1650954860000|2022-04-26 06:34:20|34047.3|34043.7|34042.8|34039.2|34047.8|34044.2|34042.3|34038.7|9
1650954870000|2022-04-26 06:34:30|34042.3|34038.7|34037.8|34034.2|34043.3|34039.7|34037.3|34033.7|6
1650954880000|2022-04-26 06:34:40|34037.3|34033.7|34031.8|34028.2|34037.3|34033.7|34031.3|34027.7|11
1650954890000|2022-04-26 06:34:50|34032.3|34028.7|34027.3|34023.7|34032.3|34028.7|34026.8|34023.2|13
1650954900000|2022-04-26 06:35:00|34027.8|34024.2|34025.3|34021.7|34029.3|34025.7|34024.8|34021.2|8
1650954910000|2022-04-26 06:35:10|34025.8|34022.2|34031.8|34028.2|34031.8|34028.2|34025.8|34022.2|2
1650954920000|2022-04-26 06:35:20|34032.3|34028.7|34029.3|34025.7|34033.8|34030.2|34029.3|34025.7|11
1650954930000|2022-04-26 06:35:30|34028.8|34025.2|34024.3|34020.7|34029.8|34026.2|34024.3|34020.7|16
1650954940000|2022-04-26 06:35:40|34023.8|34020.2|34028.3|34024.7|34028.3|34024.7|34023.8|34020.2|10
1650954950000|2022-04-26 06:35:50|34027.8|34024.2|34028.8|34025.2|34028.8|34025.2|34026.8|34023.2|1
1650954960000|2022-04-26 06:36:00|34029.3|34025.7|34035.3|34031.7|34035.8|34032.2|34028.8|34025.2|5
1650954970000|2022-04-26 06:36:10|34035.8|34032.2|34035.3|34031.7|34037.8|34034.2|34035.3|34031.7|5
1650954980000|2022-04-26 06:36:20|34035.8|34032.2|34039.8|34036.2|34040.3|34036.7|34034.3|34030.7|9
1650954990000|2022-04-26 06:36:30|34039.3|34035.7|34036.8|34033.2|34039.3|34035.7|34036.3|34032.7|2
1650955000000|2022-04-26 06:36:40|34037.3|34033.7|34038.3|34034.7|34039.3|34035.7|34036.3|34032.7|7
1650955010000|2022-04-26 06:36:50|34037.8|34034.2|34038.3|34034.7|34038.8|34035.2|34037.3|34033.7|0
1650955020000|2022-04-26 06:37:00|34037.3|34033.7|34039.8|34036.2|34040.3|34036.7|34035.3|34031.7|12
1650955030000|2022-04-26 06:37:10|34040.3|34036.7|34040.3|34036.7|34041.3|34037.7|34039.8|34036.2|8
1650955040000|2022-04-26 06:37:20|34040.8|34037.2|34039.3|34035.7|34041.8|34038.2|34037.8|34034.2|1
1650955050000|2022-04-26 06:37:30|34038.8|34035.2|34038.8|34035.2|34040.3|34036.7|34038.3|34034.7|3
1650955060000|2022-04-26 06:37:40|34038.3|34034.7|34037.3|34033.7|34039.3|34035.7|34036.3|34032.7|3
1650955070000|2022-04-26 06:37:50|34036.8|34033.2|34027.3|34023.7|34036.8|34033.2|34027.3|34023.7|3
1650955080000|2022-04-26 06:38:00|34027.8|34024.2|34029.8|34026.2|34029.8|34026.2|34023.8|34020.2|6
1650955090000|2022-04-26 06:38:10|34030.3|34026.7|34032.8|34029.2|34033.3|34029.7|34029.3|34025.7|5
1650955100000|2022-04-26 06:38:20|34033.3|34029.7|34032.8|34029.2|34035.3|34031.7|34032.3|34028.7|3
1650955110000|2022-04-26 06:38:30|34032.3|34028.7|34033.3|34029.7|34033.3|34029.7|34031.3|34027.7|0
1650955120000|2022-04-26 06:38:40|34032.8|34029.2|34034.8|34031.2|34034.8|34031.2|34032.3|34028.7|6
1650955130000|2022-04-26 06:38:50|34034.3|34030.7|34034.8|34031.2|34034.8|34031.2|34033.8|34030.2|0
1650955140000|2022-04-26 06:39:00|34035.3|34031.7|34035.3|34031.7|34036.3|34032.7|34034.3|34030.7|1
1650955150000|2022-04-26 06:39:10|34034.8|34031.2|34035.8|34032.2|34036.3|34032.7|34033.3|34029.7|0
1650955160000|2022-04-26 06:39:20|34036.3|34032.7|34031.8|34028.2|34037.3|34033.7|34030.8|34027.2|4
1650955170000|2022-04-26 06:39:30|34031.3|34027.7|34028.3|34024.7|34031.3|34027.7|34027.8|34024.2|7
1650955180000|2022-04-26 06:39:40|34027.8|34024.2|34028.3|34024.7|34030.3|34026.7|34027.3|34023.7|1
1650955190000|2022-04-26 06:39:50|34028.8|34025.2|34033.8|34030.2|34034.3|34030.7|34028.8|34025.2|4
1650955200000|2022-04-26 06:40:00|34033.3|34029.7|34037.3|34033.7|34038.3|34034.7|34033.3|34029.7|7
1650955210000|2022-04-26 06:40:10|34036.8|34033.2|34046.3|34042.7|34047.3|34043.7|34036.3|34032.7|10
1650955220000|2022-04-26 06:40:20|34045.8|34042.2|34047.3|34043.7|34047.8|34044.2|34045.8|34042.2|1
1650955230000|2022-04-26 06:40:30|34046.8|34043.2|34045.3|34041.7|34048.3|34044.7|34044.3|34040.7|7
1650955240000|2022-04-26 06:40:40|34044.3|34040.7|34041.3|34037.7|34044.3|34040.7|34041.3|34037.7|4
1650955250000|2022-04-26 06:40:50|34041.8|34038.2|34039.3|34035.7|34043.3|34039.7|34039.3|34035.7|10
1650955260000|2022-04-26 06:41:00|34038.8|34035.2|34035.3|34031.7|34038.8|34035.2|34032.3|34028.7|9
1650955270000|2022-04-26 06:41:10|34034.8|34031.2|34030.8|34027.2|34034.8|34031.2|34030.3|34026.7|18
1650955280000|2022-04-26 06:41:20|34031.3|34027.7|34027.3|34023.7|34031.3|34027.7|34026.3|34022.7|10
1650955290000|2022-04-26 06:41:30|34026.8|34023.2|34027.3|34023.7|34027.3|34023.7|34025.3|34021.7|11
1650955300000|2022-04-26 06:41:40|34026.8|34023.2|34027.3|34023.7|34029.8|34026.2|34026.8|34023.2|4
1650955310000|2022-04-26 06:41:50|34026.8|34023.2|34025.8|34022.2|34029.3|34025.7|34025.3|34021.7|4
1650955320000|2022-04-26 06:42:00|34026.3|34022.7|34023.3|34019.7|34026.8|34023.2|34022.3|34018.7|7
1650955330000|2022-04-26 06:42:10|34022.3|34018.7|34022.3|34018.7|34023.3|34019.7|34019.8|34016.2|15
1650955340000|2022-04-26 06:42:20|34022.8|34019.2|34022.3|34018.7|34023.3|34019.7|34022.3|34018.7|0
1650955350000|2022-04-26 06:42:30|34022.8|34019.2|34023.8|34020.2|34024.8|34021.2|34022.8|34019.2|3
1650955360000|2022-04-26 06:42:40|34023.3|34019.7|34025.3|34021.7|34025.3|34021.7|34023.3|34019.7|1
1650955370000|2022-04-26 06:42:50|34024.8|34021.2|34025.3|34021.7|34025.8|34022.2|34024.3|34020.7|2
1650955380000|2022-04-26 06:43:00|34024.8|34021.2|34026.8|34023.2|34027.8|34024.2|34024.3|34020.7|8
1650955390000|2022-04-26 06:43:10|34027.3|34023.7|34028.3|34024.7|34028.3|34024.7|34025.8|34022.2|1
1650955400000|2022-04-26 06:43:20|34028.8|34025.2|34026.8|34023.2|34029.3|34025.7|34025.3|34021.7|8
1650955410000|2022-04-26 06:43:30|34026.3|34022.7|34027.3|34023.7|34028.3|34024.7|34024.8|34021.2|3
1650955420000|2022-04-26 06:43:40|34026.8|34023.2|34027.3|34023.7|34028.3|34024.7|34025.3|34021.7|4
1650955430000|2022-04-26 06:43:50|34026.8|34023.2|34024.3|34020.7|34026.8|34023.2|34023.8|34020.2|1
1650955440000|2022-04-26 06:44:00|34023.8|34020.2|34024.3|34020.7|34026.8|34023.2|34023.3|34019.7|12
1650955450000|2022-04-26 06:44:10|34024.8|34021.2|34025.3|34021.7|34025.8|34022.2|34024.3|34020.7|1
1650955460000|2022-04-26 06:44:20|34025.8|34022.2|34025.3|34021.7|34026.8|34023.2|34024.8|34021.2|0
1650955470000|2022-04-26 06:44:30|34024.8|34021.2|34023.3|34019.7|34024.8|34021.2|34023.3|34019.7|1
1650955480000|2022-04-26 06:44:40|34023.8|34020.2|34020.3|34016.7|34023.8|34020.2|34019.8|34016.2|3
1650955490000|2022-04-26 06:44:50|34019.8|34016.2|34020.3|34016.7|34021.8|34018.2|34019.3|34015.7|5
1650955500000|2022-04-26 06:45:00|34017.3|34013.7|34017.8|34014.2|34019.3|34015.7|34016.8|34013.2|23
1650955510000|2022-04-26 06:45:10|34018.3|34014.7|34016.8|34013.2|34018.8|34015.2|34016.3|34012.7|2
1650955520000|2022-04-26 06:45:20|34017.3|34013.7|34016.8|34013.2|34020.3|34016.7|34016.8|34013.2|27
1650955530000|2022-04-26 06:45:30|34016.3|34012.7|34008.3|34004.7|34018.3|34014.7|34000.3|33996.7|101
1650955540000|2022-04-26 06:45:40|34007.8|34004.2|34003.8|34000.2|34009.8|34006.2|34002.8|33999.2|41
1650955550000|2022-04-26 06:45:50|34003.3|33999.7|34005.3|34001.7|34005.8|34002.2|34003.3|33999.7|6
1650955560000|2022-04-26 06:46:00|34005.8|34002.2|34011.8|34008.2|34011.8|34008.2|34003.3|33999.7|20
1650955570000|2022-04-26 06:46:10|34012.3|34008.7|34009.3|34005.7|34012.3|34008.7|34007.3|34003.7|7
1650955580000|2022-04-26 06:46:20|34009.8|34006.2|34009.8|34006.2|34010.8|34007.2|34007.8|34004.2|1
1650955590000|2022-04-26 06:46:30|34010.3|34006.7|34008.8|34005.2|34012.8|34009.2|34008.8|34005.2|13
1650955600000|2022-04-26 06:46:40|34008.3|34004.7|34009.3|34005.7|34011.3|34007.7|34007.8|34004.2|6
1650955610000|2022-04-26 06:46:50|34009.8|34006.2|34009.8|34006.2|34009.8|34006.2|34009.8|34006.2|0
1650955620000|2022-04-26 06:47:00|34010.3|34006.7|34012.3|34008.7|34012.3|34008.7|34010.3|34006.7|11
1650955630000|2022-04-26 06:47:10|34012.8|34009.2|34017.3|34013.7|34021.3|34017.7|34012.8|34009.2|22
1650955640000|2022-04-26 06:47:20|34017.8|34014.2|34019.3|34015.7|34019.8|34016.2|34017.8|34014.2|7
1650955650000|2022-04-26 06:47:30|34019.8|34016.2|34019.8|34016.2|34020.3|34016.7|34017.8|34014.2|8
1650955660000|2022-04-26 06:47:40|34020.3|34016.7|34023.3|34019.7|34024.8|34021.2|34017.3|34013.7|14
1650955670000|2022-04-26 06:47:50|34023.8|34020.2|34029.3|34025.7|34029.3|34025.7|34020.8|34017.2|15
1650955680000|2022-04-26 06:48:00|34029.8|34026.2|34033.3|34029.7|34033.8|34030.2|34028.8|34025.2|3
1650955690000|2022-04-26 06:48:10|34032.8|34029.2|34033.8|34030.2|34034.3|34030.7|34032.3|34028.7|9
1650955700000|2022-04-26 06:48:20|34034.3|34030.7|34031.3|34027.7|34034.3|34030.7|34030.8|34027.2|7
1650955710000|2022-04-26 06:48:30|34031.8|34028.2|34030.8|34027.2|34032.8|34029.2|34029.3|34025.7|4
1650955720000|2022-04-26 06:48:40|34030.3|34026.7|34030.8|34027.2|34031.3|34027.7|34030.3|34026.7|0
1650955730000|2022-04-26 06:48:50|34030.3|34026.7|34030.3|34026.7|34030.3|34026.7|34029.8|34026.2|0
1650955740000|2022-04-26 06:49:00|34030.8|34027.2|34035.8|34032.2|34036.3|34032.7|34030.8|34027.2|5
1650955750000|2022-04-26 06:49:10|34036.3|34032.7|34036.8|34033.2|34038.3|34034.7|34035.3|34031.7|3
1650955760000|2022-04-26 06:49:20|34037.3|34033.7|34037.8|34034.2|34038.8|34035.2|34035.3|34031.7|10
1650955770000|2022-04-26 06:49:30|34038.3|34034.7|34040.8|34037.2|34041.3|34037.7|34035.8|34032.2|3
1650955780000|2022-04-26 06:49:40|34040.3|34036.7|34042.8|34039.2|34043.3|34039.7|34040.3|34036.7|0
1650955790000|2022-04-26 06:49:50|34043.3|34039.7|34043.3|34039.7|34044.3|34040.7|34040.8|34037.2|3
1650955800000|2022-04-26 06:50:00|34043.8|34040.2|34044.8|34041.2|34045.8|34042.2|34042.8|34039.2|7
1650955810000|2022-04-26 06:50:10|34045.3|34041.7|34046.3|34042.7|34046.8|34043.2|34045.3|34041.7|4
1650955820000|2022-04-26 06:50:20|34046.8|34043.2|34050.8|34047.2|34051.3|34047.7|34046.8|34043.2|19
1650955830000|2022-04-26 06:50:30|34050.3|34046.7|34050.3|34046.7|34050.8|34047.2|34049.3|34045.7|3
1650955840000|2022-04-26 06:50:40|34049.8|34046.2|34052.8|34049.2|34056.3|34052.7|34048.3|34044.7|42
1650955850000|2022-04-26 06:50:50|34052.3|34048.7|34050.3|34046.7|34052.8|34049.2|34048.8|34045.2|5
1650955860000|2022-04-26 06:51:00|34048.8|34045.2|34053.3|34049.7|34054.8|34051.2|34048.8|34045.2|18
1650955870000|2022-04-26 06:51:10|34052.8|34049.2|34051.8|34048.2|34052.8|34049.2|34051.3|34047.7|1
1650955880000|2022-04-26 06:51:20|34052.3|34048.7|34053.8|34050.2|34054.3|34050.7|34052.3|34048.7|1
1650955890000|2022-04-26 06:51:30|34052.8|34049.2|34051.3|34047.7|34053.8|34050.2|34051.3|34047.7|7
1650955900000|2022-04-26 06:51:40|34050.8|34047.2|34051.3|34047.7|34051.3|34047.7|34050.3|34046.7|0
1650955910000|2022-04-26 06:51:50|34050.8|34047.2|34046.3|34042.7|34050.8|34047.2|34045.8|34042.2|10
1650955920000|2022-04-26 06:52:00|34045.8|34042.2|34044.8|34041.2|34046.8|34043.2|34043.8|34040.2|11
1650955930000|2022-04-26 06:52:10|34044.3|34040.7|34041.8|34038.2|34044.8|34041.2|34041.8|34038.2|1
1650955940000|2022-04-26 06:52:20|34041.3|34037.7|34042.3|34038.7|34043.8|34040.2|34040.8|34037.2|3
1650955950000|2022-04-26 06:52:30|34041.8|34038.2|34044.8|34041.2|34044.8|34041.2|34041.8|34038.2|4
1650955960000|2022-04-26 06:52:40|34045.3|34041.7|34047.3|34043.7|34049.3|34045.7|34045.3|34041.7|12
1650955970000|2022-04-26 06:52:50|34047.8|34044.2|34043.3|34039.7|34047.8|34044.2|34042.3|34038.7|12
1650955980000|2022-04-26 06:53:00|34043.8|34040.2|34043.3|34039.7|34044.3|34040.7|34041.8|34038.2|2
1650955990000|2022-04-26 06:53:10|34042.8|34039.2|34042.8|34039.2|34043.3|34039.7|34041.8|34038.2|0
1650956000000|2022-04-26 06:53:20|34041.8|34038.2|34041.8|34038.2|34042.3|34038.7|34038.3|34034.7|0
1650956010000|2022-04-26 06:53:30|34041.3|34037.7|34041.8|34038.2|34041.8|34038.2|34032.3|34028.7|53
1650956020000|2022-04-26 06:53:40|34041.3|34037.7|34038.8|34035.2|34041.3|34037.7|34037.8|34034.2|2
1650956030000|2022-04-26 06:53:50|34039.3|34035.7|34039.8|34036.2|34039.8|34036.2|34037.8|34034.2|1
1650956040000|2022-04-26 06:54:00|34040.3|34036.7|34044.8|34041.2|34045.8|34042.2|34040.3|34036.7|9
1650956050000|2022-04-26 06:54:10|34045.3|34041.7|34045.8|34042.2|34046.3|34042.7|34042.8|34039.2|3
1650956060000|2022-04-26 06:54:20|34046.3|34042.7|34047.8|34044.2|34047.8|34044.2|34045.8|34042.2|7
1650956070000|2022-04-26 06:54:30|34048.3|34044.7|34049.8|34046.2|34049.8|34046.2|34048.3|34044.7|3
1650956080000|2022-04-26 06:54:40|34049.3|34045.7|34050.3|34046.7|34052.3|34048.7|34049.3|34045.7|12
1650956090000|2022-04-26 06:54:50|34050.8|34047.2|34052.8|34049.2|34052.8|34049.2|34050.8|34047.2|0
1650956100000|2022-04-26 06:55:00|34052.3|34048.7|34048.3|34044.7|34052.3|34048.7|34046.3|34042.7|9
1650956110000|2022-04-26 06:55:10|34048.8|34045.2|34051.8|34048.2|34051.8|34048.2|34048.3|34044.7|4
1650956120000|2022-04-26 06:55:20|34050.8|34047.2|34048.3|34044.7|34051.8|34048.2|34046.3|34042.7|37
1650956130000|2022-04-26 06:55:30|34049.3|34045.7|34049.3|34045.7|34049.3|34045.7|34049.3|34045.7|1
1650956140000|2022-04-26 06:55:40|34047.8|34044.2|34045.3|34041.7|34047.8|34044.2|34043.8|34040.2|9
1650956150000|2022-04-26 06:55:50|34044.8|34041.2|34039.8|34036.2|34044.8|34041.2|34038.3|34034.7|10
1650956160000|2022-04-26 06:56:00|34040.3|34036.7|34042.8|34039.2|34042.8|34039.2|34038.8|34035.2|7
1650956170000|2022-04-26 06:56:10|34042.3|34038.7|34047.8|34044.2|34048.3|34044.7|34041.8|34038.2|8
1650956180000|2022-04-26 06:56:20|34047.3|34043.7|34048.8|34045.2|34048.8|34045.2|34045.8|34042.2|4
1650956190000|2022-04-26 06:56:30|34048.3|34044.7|34046.8|34043.2|34048.3|34044.7|34046.8|34043.2|0
1650956200000|2022-04-26 06:56:40|34046.3|34042.7|34048.8|34045.2|34049.8|34046.2|34045.8|34042.2|0
1650956210000|2022-04-26 06:56:50|34048.3|34044.7|34049.8|34046.2|34051.3|34047.7|34047.8|34044.2|3
1650956220000|2022-04-26 06:57:00|34049.3|34045.7|34051.3|34047.7|34051.3|34047.7|34048.8|34045.2|3
1650956230000|2022-04-26 06:57:10|34050.8|34047.2|34049.8|34046.2|34050.8|34047.2|34049.3|34045.7|0
1650956240000|2022-04-26 06:57:20|34049.3|34045.7|34048.8|34045.2|34049.3|34045.7|34048.8|34045.2|1
1650956250000|2022-04-26 06:57:30|34048.3|34044.7|34043.8|34040.2|34048.3|34044.7|34042.8|34039.2|1
1650956260000|2022-04-26 06:57:40|34043.3|34039.7|34043.8|34040.2|34044.3|34040.7|34042.3|34038.7|1
1650956270000|2022-04-26 06:57:50|34043.3|34039.7|34041.8|34038.2|34043.8|34040.2|34040.3|34036.7|1
1650956280000|2022-04-26 06:58:00|34042.3|34038.7|34040.8|34037.2|34043.8|34040.2|34039.8|34036.2|3
1650956290000|2022-04-26 06:58:10|34041.3|34037.7|34038.8|34035.2|34042.3|34038.7|34038.8|34035.2|1
1650956300000|2022-04-26 06:58:20|34039.3|34035.7|34044.3|34040.7|34044.3|34040.7|34039.3|34035.7|6
1650956310000|2022-04-26 06:58:30|34043.8|34040.2|34044.8|34041.2|34046.3|34042.7|34042.8|34039.2|6
1650956320000|2022-04-26 06:58:40|34044.3|34040.7|34042.8|34039.2|34044.3|34040.7|34042.8|34039.2|0
1650956330000|2022-04-26 06:58:50|34043.3|34039.7|34045.3|34041.7|34046.8|34043.2|34042.8|34039.2|6
1650956340000|2022-04-26 06:59:00|34045.8|34042.2|34044.8|34041.2|34045.8|34042.2|34041.8|34038.2|7
1650956350000|2022-04-26 06:59:10|34045.3|34041.7|34040.8|34037.2|34046.8|34043.2|34040.8|34037.2|2
1650956360000|2022-04-26 06:59:20|34039.8|34036.2|34041.3|34037.7|34042.3|34038.7|34039.8|34036.2|4
1650956370000|2022-04-26 06:59:30|34041.8|34038.2|34044.3|34040.7|34045.3|34041.7|34040.8|34037.2|24
1650956380000|2022-04-26 06:59:40|34044.8|34041.2|34049.3|34045.7|34049.3|34045.7|34044.3|34040.7|17
1650956390000|2022-04-26 06:59:50|34049.8|34046.2|34055.8|34052.2|34056.3|34052.7|34048.3|34044.7|31
1650956400000|2022-04-26 07:00:00|34056.8|34053.2|34036.3|34032.7|34056.8|34053.2|34027.8|34024.2|199
1650956410000|2022-04-26 07:00:10|34035.8|34032.2|34030.3|34026.7|34035.8|34032.2|34025.3|34021.7|97
1650956420000|2022-04-26 07:00:20|34030.8|34027.2|34048.3|34044.7|34050.3|34046.7|34030.3|34026.7|62
1650956430000|2022-04-26 07:00:30|34047.3|34043.7|34021.3|34017.7|34047.3|34043.7|34021.3|34017.7|63
1650956440000|2022-04-26 07:00:40|34020.8|34017.2|34011.8|34008.2|34022.3|34018.7|34009.3|34005.7|89
1650956450000|2022-04-26 07:00:50|34011.3|34007.7|34004.3|34000.7|34013.8|34010.2|34002.8|33999.2|71
1650956460000|2022-04-26 07:01:00|34003.8|34000.2|34013.3|34009.7|34013.3|34009.7|33993.3|33989.7|135
1650956470000|2022-04-26 07:01:10|34013.8|34010.2|34018.3|34014.7|34018.8|34015.2|34005.3|34001.7|48
1650956480000|2022-04-26 07:01:20|34017.8|34014.2|34024.3|34020.7|34026.8|34023.2|34015.8|34012.2|33
1650956490000|2022-04-26 07:01:30|34023.8|34020.2|34011.3|34007.7|34023.8|34020.2|34010.3|34006.7|27
1650956500000|2022-04-26 07:01:40|34010.8|34007.2|34013.3|34009.7|34013.8|34010.2|34004.8|34001.2|21
1650956510000|2022-04-26 07:01:50|34012.8|34009.2|34014.3|34010.7|34014.8|34011.2|34009.3|34005.7|11
1650956520000|2022-04-26 07:02:00|34013.8|34010.2|34006.3|34002.7|34014.8|34011.2|34003.8|34000.2|48
1650956530000|2022-04-26 07:02:10|34005.8|34002.2|34008.3|34004.7|34008.3|34004.7|34002.8|33999.2|20
1650956540000|2022-04-26 07:02:20|34008.8|34005.2|34012.3|34008.7|34014.3|34010.7|34008.8|34005.2|17
1650956550000|2022-04-26 07:02:30|34011.8|34008.2|34017.3|34013.7|34017.3|34013.7|34009.3|34005.7|8
1650956560000|2022-04-26 07:02:40|34017.8|34014.2|34014.3|34010.7|34021.3|34017.7|34013.3|34009.7|8
1650956570000|2022-04-26 07:02:50|34013.8|34010.2|34008.3|34004.7|34014.8|34011.2|34008.3|34004.7|26
1650956580000|2022-04-26 07:03:00|34007.8|34004.2|34011.3|34007.7|34011.8|34008.2|34000.8|33997.2|51
1650956590000|2022-04-26 07:03:10|34011.8|34008.2|34007.3|34003.7|34012.3|34008.7|34005.3|34001.7|19
1650956600000|2022-04-26 07:03:20|34006.8|34003.2|34007.3|34003.7|34008.3|34004.7|34004.3|34000.7|7
1650956610000|2022-04-26 07:03:30|34007.8|34004.2|34005.3|34001.7|34008.3|34004.7|33999.8|33996.2|34
1650956620000|2022-04-26 07:03:40|34006.3|34002.7|34009.3|34005.7|34010.8|34007.2|34005.8|34002.2|10
1650956630000|2022-04-26 07:03:50|34007.8|34004.2|34012.8|34009.2|34013.8|34010.2|34007.8|34004.2|9
1650956640000|2022-04-26 07:04:00|34013.3|34009.7|34018.3|34014.7|34018.8|34015.2|34011.8|34008.2|11
1650956650000|2022-04-26 07:04:10|34017.8|34014.2|34021.8|34018.2|34024.3|34020.7|34017.3|34013.7|25
1650956660000|2022-04-26 07:04:20|34022.3|34018.7|34024.3|34020.7|34026.3|34022.7|34021.8|34018.2|17
1650956670000|2022-04-26 07:04:30|34025.3|34021.7|34025.3|34021.7|34026.3|34022.7|34022.3|34018.7|8
1650956680000|2022-04-26 07:04:40|34025.8|34022.2|34030.8|34027.2|34030.8|34027.2|34022.8|34019.2|18
1650956690000|2022-04-26 07:04:50|34030.3|34026.7|34030.3|34026.7|34030.3|34026.7|34026.3|34022.7|18
1650956700000|2022-04-26 07:05:00|34029.8|34026.2|34030.3|34026.7|34036.3|34032.7|34025.8|34022.2|44
1650956710000|2022-04-26 07:05:10|34030.8|34027.2|34019.3|34015.7|34031.3|34027.7|34016.3|34012.7|34
1650956720000|2022-04-26 07:05:20|34020.3|34016.7|34021.3|34017.7|34025.3|34021.7|34018.3|34014.7|13
1650956730000|2022-04-26 07:05:30|34021.8|34018.2|34018.3|34014.7|34022.3|34018.7|34012.3|34008.7|40
1650956740000|2022-04-26 07:05:40|34017.8|34014.2|34013.3|34009.7|34019.3|34015.7|34012.3|34008.7|24
1650956750000|2022-04-26 07:05:50|34012.8|34009.2|34015.3|34011.7|34016.3|34012.7|34009.8|34006.2|38
1650956760000|2022-04-26 07:06:00|34014.8|34011.2|34015.3|34011.7|34018.8|34015.2|34012.3|34008.7|29
1650956770000|2022-04-26 07:06:10|34014.8|34011.2|34002.8|33999.2|34016.8|34013.2|33998.3|33994.7|61
1650956780000|2022-04-26 07:06:20|34003.3|33999.7|33995.3|33991.7|34003.3|33999.7|33993.3|33989.7|32
1650956790000|2022-04-26 07:06:30|33994.8|33991.2|33992.3|33988.7|33995.3|33991.7|33985.3|33981.7|95
1650956800000|2022-04-26 07:06:40|33991.8|33988.2|33988.8|33985.2|33992.3|33988.7|33983.3|33979.7|20
1650956810000|2022-04-26 07:06:50|33989.3|33985.7|33989.3|33985.7|33993.3|33989.7|33986.3|33982.7|38
1650956820000|2022-04-26 07:07:00|33989.8|33986.2|33991.3|33987.7|33997.3|33993.7|33985.8|33982.2|29
1650956830000|2022-04-26 07:07:10|33990.8|33987.2|34002.3|33998.7|34005.3|34001.7|33990.3|33986.7|33
1650956840000|2022-04-26 07:07:20|34001.8|33998.2|34004.3|34000.7|34009.3|34005.7|34000.8|33997.2|13
1650956850000|2022-04-26 07:07:30|34003.8|34000.2|33997.8|33994.2|34004.3|34000.7|33997.3|33993.7|21
1650956860000|2022-04-26 07:07:40|33997.3|33993.7|33991.3|33987.7|34000.3|33996.7|33991.3|33987.7|33
1650956870000|2022-04-26 07:07:50|33991.8|33988.2|33991.3|33987.7|33999.3|33995.7|33990.8|33987.2|23
1650956880000|2022-04-26 07:08:00|33990.8|33987.2|33983.8|33980.2|33991.3|33987.7|33982.3|33978.7|36
1650956890000|2022-04-26 07:08:10|33984.3|33980.7|33983.3|33979.7|33985.8|33982.2|33981.3|33977.7|26
1650956900000|2022-04-26 07:08:20|33982.8|33979.2|33988.3|33984.7|33991.3|33987.7|33979.8|33976.2|42
1650956910000|2022-04-26 07:08:30|33988.8|33985.2|33989.3|33985.7|33993.8|33990.2|33988.3|33984.7|11
1650956920000|2022-04-26 07:08:40|33988.8|33985.2|33995.3|33991.7|33996.8|33993.2|33987.8|33984.2|12
1650956930000|2022-04-26 07:08:50|33994.8|33991.2|33999.3|33995.7|34000.3|33996.7|33994.3|33990.7|32
1650956940000|2022-04-26 07:09:00|33998.8|33995.2|33997.3|33993.7|34006.3|34002.7|33996.3|33992.7|30
1650956950000|2022-04-26 07:09:10|33996.8|33993.2|33991.3|33987.7|33998.3|33994.7|33991.3|33987.7|10
1650956960000|2022-04-26 07:09:20|33991.8|33988.2|33987.3|33983.7|33994.3|33990.7|33986.3|33982.7|9
1650956970000|2022-04-26 07:09:30|33987.8|33984.2|33986.3|33982.7|33989.3|33985.7|33985.8|33982.2|24
1650956980000|2022-04-26 07:09:40|33987.3|33983.7|33985.3|33981.7|33987.8|33984.2|33984.3|33980.7|19
1650956990000|2022-04-26 07:09:50|33984.8|33981.2|33982.8|33979.2|33986.8|33983.2|33981.8|33978.2|15
1650957000000|2022-04-26 07:10:00|33981.3|33977.7|33982.3|33978.7|33984.3|33980.7|33980.3|33976.7|20
1650957010000|2022-04-26 07:10:10|33981.8|33978.2|33982.3|33978.7|33983.3|33979.7|33980.3|33976.7|33
1650957020000|2022-04-26 07:10:20|33983.3|33979.7|33980.3|33976.7|33983.3|33979.7|33976.3|33972.7|28
1650957030000|2022-04-26 07:10:30|33979.8|33976.2|33979.3|33975.7|33982.3|33978.7|33977.3|33973.7|10
1650957040000|2022-04-26 07:10:40|33977.3|33973.7|33976.3|33972.7|33977.8|33974.2|33973.3|33969.7|26
1650957050000|2022-04-26 07:10:50|33977.3|33973.7|33966.8|33963.2|33977.3|33973.7|33966.8|33963.2|20
1650957060000|2022-04-26 07:11:00|33967.3|33963.7|33960.3|33956.7|33967.3|33963.7|33955.3|33951.7|85
1650957070000|2022-04-26 07:11:10|33960.8|33957.2|33969.3|33965.7|33969.8|33966.2|33960.8|33957.2|25
1650957080000|2022-04-26 07:11:20|33969.8|33966.2|33974.3|33970.7|33974.3|33970.7|33966.8|33963.2|8
1650957090000|2022-04-26 07:11:30|33973.8|33970.2|33975.3|33971.7|33975.8|33972.2|33969.8|33966.2|18
1650957100000|2022-04-26 07:11:40|33974.3|33970.7|33976.8|33973.2|33977.3|33973.7|33970.3|33966.7|29
1650957110000|2022-04-26 07:11:50|33975.8|33972.2|33980.3|33976.7|33983.3|33979.7|33975.3|33971.7|23
1650957120000|2022-04-26 07:12:00|33980.8|33977.2|33987.8|33984.2|33989.3|33985.7|33979.3|33975.7|38
1650957130000|2022-04-26 07:12:10|33988.3|33984.7|33992.3|33988.7|33992.3|33988.7|33984.8|33981.2|19
1650957140000|2022-04-26 07:12:20|33993.3|33989.7|33986.8|33983.2|33994.3|33990.7|33985.3|33981.7|44
1650957150000|2022-04-26 07:12:30|33985.8|33982.2|33985.3|33981.7|33986.8|33983.2|33984.3|33980.7|16
1650957160000|2022-04-26 07:12:40|33984.8|33981.2|33983.8|33980.2|33986.8|33983.2|33983.8|33980.2|1
1650957170000|2022-04-26 07:12:50|33984.3|33980.7|33976.8|33973.2|33984.3|33980.7|33972.8|33969.2|31
1650957180000|2022-04-26 07:13:00|33977.3|33973.7|33985.3|33981.7|33986.3|33982.7|33975.3|33971.7|24
1650957190000|2022-04-26 07:13:10|33984.8|33981.2|33975.8|33972.2|33985.3|33981.7|33975.8|33972.2|9
1650957200000|2022-04-26 07:13:20|33975.3|33971.7|33973.3|33969.7|33976.3|33972.7|33971.3|33967.7|10
1650957210000|2022-04-26 07:13:30|33970.3|33966.7|33968.3|33964.7|33970.3|33966.7|33963.3|33959.7|18
1650957220000|2022-04-26 07:13:40|33968.8|33965.2|33961.3|33957.7|33970.3|33966.7|33961.3|33957.7|8
1650957230000|2022-04-26 07:13:50|33961.8|33958.2|33958.3|33954.7|33961.8|33958.2|33956.3|33952.7|19
1650957240000|2022-04-26 07:14:00|33959.3|33955.7|33972.3|33968.7|33973.3|33969.7|33959.3|33955.7|23
1650957250000|2022-04-26 07:14:10|33971.3|33967.7|33972.3|33968.7|33977.3|33973.7|33969.3|33965.7|30
1650957260000|2022-04-26 07:14:20|33971.8|33968.2|33970.3|33966.7|33974.3|33970.7|33969.3|33965.7|13
1650957270000|2022-04-26 07:14:30|33970.8|33967.2|33960.8|33957.2|33971.3|33967.7|33960.3|33956.7|10
1650957280000|2022-04-26 07:14:40|33960.3|33956.7|33957.3|33953.7|33960.3|33956.7|33955.8|33952.2|18
1650957290000|2022-04-26 07:14:50|33956.8|33953.2|33955.3|33951.7|33958.3|33954.7|33954.8|33951.2|46
1650957300000|2022-04-26 07:15:00|33955.8|33952.2|33958.8|33955.2|33958.8|33955.2|33947.8|33944.2|45
1650957310000|2022-04-26 07:15:10|33958.3|33954.7|33955.3|33951.7|33959.8|33956.2|33953.3|33949.7|16
1650957320000|2022-04-26 07:15:20|33954.8|33951.2|33949.3|33945.7|33955.3|33951.7|33948.3|33944.7|30
1650957330000|2022-04-26 07:15:30|33949.8|33946.2|33946.3|33942.7|33950.3|33946.7|33942.3|33938.7|36
1650957340000|2022-04-26 07:15:40|33945.8|33942.2|33940.3|33936.7|33946.3|33942.7|33937.3|33933.7|74
1650957350000|2022-04-26 07:15:50|33941.3|33937.7|33939.3|33935.7|33944.3|33940.7|33939.3|33935.7|32
1650957360000|2022-04-26 07:16:00|33938.8|33935.2|33940.8|33937.2|33943.8|33940.2|33938.8|33935.2|20
1650957370000|2022-04-26 07:16:10|33941.3|33937.7|33940.8|33937.2|33942.3|33938.7|33932.8|33929.2|54
1650957380000|2022-04-26 07:16:20|33941.3|33937.7|33944.3|33940.7|33944.3|33940.7|33938.8|33935.2|20
1650957390000|2022-04-26 07:16:30|33944.8|33941.2|33944.3|33940.7|33947.8|33944.2|33942.8|33939.2|12
1650957400000|2022-04-26 07:16:40|33943.3|33939.7|33936.3|33932.7|33943.8|33940.2|33934.3|33930.7|25
1650957410000|2022-04-26 07:16:50|33935.8|33932.2|33928.3|33924.7|33935.8|33932.2|33927.8|33924.2|22
1650957420000|2022-04-26 07:17:00|33929.8|33926.2|33934.3|33930.7|33938.8|33935.2|33929.8|33926.2|20
1650957430000|2022-04-26 07:17:10|33934.8|33931.2|33930.8|33927.2|33935.3|33931.7|33928.3|33924.7|15
1650957440000|2022-04-26 07:17:20|33932.3|33928.7|33934.3|33930.7|33936.3|33932.7|33931.3|33927.7|6
1650957450000|2022-04-26 07:17:30|33934.8|33931.2|33932.3|33928.7|33934.8|33931.2|33930.8|33927.2|8
1650957460000|2022-04-26 07:17:40|33931.8|33928.2|33924.8|33921.2|33931.8|33928.2|33924.8|33921.2|21
1650957470000|2022-04-26 07:17:50|33926.3|33922.7|33925.3|33921.7|33927.3|33923.7|33924.8|33921.2|25
1650957480000|2022-04-26 07:18:00|33925.8|33922.2|33923.3|33919.7|33928.3|33924.7|33921.3|33917.7|30
1650957490000|2022-04-26 07:18:10|33922.8|33919.2|33922.3|33918.7|33923.8|33920.2|33920.8|33917.2|12
1650957500000|2022-04-26 07:18:20|33922.8|33919.2|33926.3|33922.7|33927.3|33923.7|33922.3|33918.7|13
1650957510000|2022-04-26 07:18:30|33927.3|33923.7|33935.8|33932.2|33937.3|33933.7|33926.8|33923.2|25
1650957520000|2022-04-26 07:18:40|33936.3|33932.7|33936.3|33932.7|33937.3|33933.7|33933.3|33929.7|11
1650957530000|2022-04-26 07:18:50|33935.8|33932.2|33937.3|33933.7|33937.8|33934.2|33933.3|33929.7|17
1650957540000|2022-04-26 07:19:00|33938.3|33934.7|33941.3|33937.7|33943.3|33939.7|33938.3|33934.7|27
1650957550000|2022-04-26 07:19:10|33939.3|33935.7|33934.3|33930.7|33940.3|33936.7|33934.3|33930.7|26
1650957560000|2022-04-26 07:19:20|33934.8|33931.2|33931.8|33928.2|33935.3|33931.7|33931.3|33927.7|23
1650957570000|2022-04-26 07:19:30|33931.3|33927.7|33927.3|33923.7|33931.3|33927.7|33926.3|33922.7|13
1650957580000|2022-04-26 07:19:40|33926.8|33923.2|33924.3|33920.7|33931.3|33927.7|33923.3|33919.7|25
1650957590000|2022-04-26 07:19:50|33924.8|33921.2|33923.3|33919.7|33925.8|33922.2|33922.3|33918.7|7
1650957600000|2022-04-26 07:20:00|33922.8|33919.2|33920.3|33916.7|33924.8|33921.2|33916.8|33913.2|68
1650957610000|2022-04-26 07:20:10|33919.8|33916.2|33917.8|33914.2|33921.8|33918.2|33916.3|33912.7|44
1650957620000|2022-04-26 07:20:20|33918.3|33914.7|33916.8|33913.2|33918.3|33914.7|33915.3|33911.7|17
1650957630000|2022-04-26 07:20:30|33916.3|33912.7|33916.8|33913.2|33917.3|33913.7|33913.3|33909.7|24
1650957640000|2022-04-26 07:20:40|33917.3|33913.7|33917.8|33914.2|33924.3|33920.7|33914.3|33910.7|46
1650957650000|2022-04-26 07:20:50|33917.3|33913.7|33915.3|33911.7|33921.3|33917.7|33915.3|33911.7|29
1650957660000|2022-04-26 07:21:00|33915.8|33912.2|33915.3|33911.7|33917.3|33913.7|33913.3|33909.7|35
1650957670000|2022-04-26 07:21:10|33914.8|33911.2|33910.8|33907.2|33914.8|33911.2|33909.8|33906.2|41
1650957680000|2022-04-26 07:21:20|33911.3|33907.7|33915.3|33911.7|33915.8|33912.2|33907.8|33904.2|58
1650957690000|2022-04-26 07:21:30|33914.8|33911.2|33920.3|33916.7|33920.8|33917.2|33914.3|33910.7|38
1650957700000|2022-04-26 07:21:40|33919.8|33916.2|33923.3|33919.7|33926.8|33923.2|33919.8|33916.2|40
1650957710000|2022-04-26 07:21:50|33923.8|33920.2|33919.3|33915.7|33927.8|33924.2|33918.8|33915.2|39
1650957720000|2022-04-26 07:22:00|33919.8|33916.2|33922.3|33918.7|33924.3|33920.7|33918.8|33915.2|21
1650957730000|2022-04-26 07:22:10|33921.8|33918.2|33924.3|33920.7|33924.3|33920.7|33919.3|33915.7|9
1650957740000|2022-04-26 07:22:20|33923.8|33920.2|33925.3|33921.7|33927.3|33923.7|33921.8|33918.2|17
1650957750000|2022-04-26 07:22:30|33925.8|33922.2|33920.3|33916.7|33925.8|33922.2|33919.8|33916.2|11
1650957760000|2022-04-26 07:22:40|33919.8|33916.2|33920.3|33916.7|33924.3|33920.7|33919.3|33915.7|12
1650957770000|2022-04-26 07:22:50|33919.8|33916.2|33920.3|33916.7|33921.3|33917.7|33918.3|33914.7|9
1650957780000|2022-04-26 07:23:00|33920.8|33917.2|33925.3|33921.7|33930.3|33926.7|33920.8|33917.2|10
1650957790000|2022-04-26 07:23:10|33924.8|33921.2|33927.3|33923.7|33928.3|33924.7|33924.8|33921.2|5
1650957800000|2022-04-26 07:23:20|33927.8|33924.2|33925.8|33922.2|33927.8|33924.2|33921.3|33917.7|6
1650957810000|2022-04-26 07:23:30|33925.3|33921.7|33925.8|33922.2|33930.3|33926.7|33922.8|33919.2|14
1650957820000|2022-04-26 07:23:40|33926.3|33922.7|33932.3|33928.7|33933.3|33929.7|33925.8|33922.2|8
1650957830000|2022-04-26 07:23:50|33932.8|33929.2|33929.3|33925.7|33933.3|33929.7|33929.3|33925.7|4
1650957840000|2022-04-26 07:24:00|33929.8|33926.2|33917.3|33913.7|33929.8|33926.2|33916.8|33913.2|25
1650957850000|2022-04-26 07:24:10|33917.8|33914.2|33920.3|33916.7|33920.8|33917.2|33916.3|33912.7|6
1650957860000|2022-04-26 07:24:20|33920.8|33917.2|33925.3|33921.7|33929.3|33925.7|33920.8|33917.2|9
1650957870000|2022-04-26 07:24:30|33924.8|33921.2|33922.8|33919.2|33925.3|33921.7|33920.8|33917.2|7
1650957880000|2022-04-26 07:24:40|33923.3|33919.7|33923.3|33919.7|33923.8|33920.2|33919.8|33916.2|5
1650957890000|2022-04-26 07:24:50|33923.8|33920.2|33925.3|33921.7|33928.3|33924.7|33923.8|33920.2|8
1650957900000|2022-04-26 07:25:00|33924.8|33921.2|33929.3|33925.7|33932.3|33928.7|33924.3|33920.7|15
1650957910000|2022-04-26 07:25:10|33929.8|33926.2|33937.8|33934.2|33938.3|33934.7|33928.8|33925.2|15
1650957920000|2022-04-26 07:25:20|33937.3|33933.7|33943.3|33939.7|33945.3|33941.7|33937.3|33933.7|41
1650957930000|2022-04-26 07:25:30|33942.8|33939.2|33932.3|33928.7|33944.3|33940.7|33932.3|33928.7|33
1650957940000|2022-04-26 07:25:40|33933.3|33929.7|33930.3|33926.7|33933.3|33929.7|33929.3|33925.7|9
1650957950000|2022-04-26 07:25:50|33929.8|33926.2|33922.3|33918.7|33930.3|33926.7|33920.3|33916.7|13
1650957960000|2022-04-26 07:26:00|33921.8|33918.2|33918.3|33914.7|33922.3|33918.7|33917.8|33914.2|4
1650958020000|2022-04-26 07:27:00|33903.3|33899.7|33903.3|33899.7|33905.8|33902.2|33903.3|33899.7|6
1650958030000|2022-04-26 07:27:10|33902.8|33899.2|33903.8|33900.2|33903.8|33900.2|33898.3|33894.7|20
1650958040000|2022-04-26 07:27:20|33902.3|33898.7|33900.3|33896.7|33903.3|33899.7|33896.3|33892.7|17
1650958050000|2022-04-26 07:27:30|33899.8|33896.2|33896.8|33893.2|33899.8|33896.2|33895.3|33891.7|10
1650958060000|2022-04-26 07:27:40|33896.3|33892.7|33899.3|33895.7|33900.3|33896.7|33895.8|33892.2|13
1650958070000|2022-04-26 07:27:50|33900.3|33896.7|33898.3|33894.7|33901.3|33897.7|33896.3|33892.7|18
1650958080000|2022-04-26 07:28:00|33898.8|33895.2|33902.3|33898.7|33904.3|33900.7|33898.8|33895.2|15
1650958090000|2022-04-26 07:28:10|33901.8|33898.2|33897.8|33894.2|33902.3|33898.7|33897.3|33893.7|8
1650958100000|2022-04-26 07:28:20|33897.3|33893.7|33884.3|33880.7|33898.3|33894.7|33882.3|33878.7|38
1650958110000|2022-04-26 07:28:30|33883.8|33880.2|33886.8|33883.2|33888.3|33884.7|33877.3|33873.7|49
1650958120000|2022-04-26 07:28:40|33886.3|33882.7|33886.3|33882.7|33888.8|33885.2|33884.3|33880.7|10
1650958130000|2022-04-26 07:28:50|33886.8|33883.2|33884.8|33881.2|33887.3|33883.7|33882.3|33878.7|29
1650958140000|2022-04-26 07:29:00|33885.3|33881.7|33892.8|33889.2|33892.8|33889.2|33884.3|33880.7|17
1650958150000|2022-04-26 07:29:10|33893.3|33889.7|33883.8|33880.2|33893.3|33889.7|33881.8|33878.2|38
1650958160000|2022-04-26 07:29:20|33883.3|33879.7|33883.3|33879.7|33885.3|33881.7|33881.8|33878.2|12
1650958170000|2022-04-26 07:29:30|33883.8|33880.2|33883.3|33879.7|33888.3|33884.7|33883.3|33879.7|35
1650958180000|2022-04-26 07:29:40|33883.8|33880.2|33887.3|33883.7|33888.3|33884.7|33882.3|33878.7|15
1650958190000|2022-04-26 07:29:50|33886.8|33883.2|33882.8|33879.2|33886.8|33883.2|33881.8|33878.2|56
1650958200000|2022-04-26 07:30:00|33882.3|33878.7|33878.3|33874.7|33882.3|33878.7|33874.8|33871.2|32
1650958210000|2022-04-26 07:30:10|33878.8|33875.2|33876.3|33872.7|33879.8|33876.2|33874.8|33871.2|15
1650958220000|2022-04-26 07:30:20|33875.8|33872.2|33878.3|33874.7|33881.3|33877.7|33875.3|33871.7|27
1650958230000|2022-04-26 07:30:30|33877.8|33874.2|33884.3|33880.7|33884.8|33881.2|33876.3|33872.7|30
1650958240000|2022-04-26 07:30:40|33884.8|33881.2|33887.3|33883.7|33888.3|33884.7|33884.3|33880.7|12
1650958250000|2022-04-26 07:30:50|33886.8|33883.2|33889.3|33885.7|33891.3|33887.7|33886.8|33883.2|19
1650958260000|2022-04-26 07:31:00|33888.8|33885.2|33893.3|33889.7|33893.8|33890.2|33887.3|33883.7|25
1650958270000|2022-04-26 07:31:10|33893.8|33890.2|33895.8|33892.2|33897.3|33893.7|33890.3|33886.7|44
1650958280000|2022-04-26 07:31:20|33896.3|33892.7|33894.3|33890.7|33901.3|33897.7|33893.8|33890.2|20
1650958290000|2022-04-26 07:31:30|33894.8|33891.2|33891.3|33887.7|33895.3|33891.7|33891.3|33887.7|19
1650958300000|2022-04-26 07:31:40|33890.8|33887.2|33887.3|33883.7|33891.8|33888.2|33883.8|33880.2|23
1650958310000|2022-04-26 07:31:50|33887.8|33884.2|33890.8|33887.2|33891.3|33887.7|33887.8|33884.2|12
1650958320000|2022-04-26 07:32:00|33891.3|33887.7|33897.3|33893.7|33899.3|33895.7|33890.3|33886.7|18
1650958330000|2022-04-26 07:32:10|33897.8|33894.2|33900.3|33896.7|33902.3|33898.7|33897.8|33894.2|8
1650958340000|2022-04-26 07:32:20|33900.8|33897.2|33904.3|33900.7|33909.3|33905.7|33899.8|33896.2|19
1650958350000|2022-04-26 07:32:30|33904.8|33901.2|33918.3|33914.7|33918.3|33914.7|33904.8|33901.2|50
1650958360000|2022-04-26 07:32:40|33918.8|33915.2|33917.3|33913.7|33921.8|33918.2|33917.3|33913.7|27
1650958370000|2022-04-26 07:32:50|33917.8|33914.2|33917.3|33913.7|33918.3|33914.7|33916.3|33912.7|17
1650958380000|2022-04-26 07:33:00|33917.8|33914.2|33923.8|33920.2|33926.3|33922.7|33916.3|33912.7|58
1650958390000|2022-04-26 07:33:10|33924.3|33920.7|33924.8|33921.2|33924.8|33921.2|33921.8|33918.2|15
1650958400000|2022-04-26 07:33:20|33925.8|33922.2|33928.8|33925.2|33928.8|33925.2|33924.3|33920.7|19
1650958410000|2022-04-26 07:33:30|33928.3|33924.7|33931.8|33928.2|33933.8|33930.2|33926.3|33922.7|32
1650958420000|2022-04-26 07:33:40|33932.3|33928.7|33936.3|33932.7|33939.8|33936.2|33931.8|33928.2|52
1650958430000|2022-04-26 07:33:50|33935.8|33932.2|33930.8|33927.2|33935.8|33932.2|33929.8|33926.2|23
1650958440000|2022-04-26 07:34:00|33930.3|33926.7|33934.3|33930.7|33934.3|33930.7|33928.8|33925.2|11
1650958450000|2022-04-26 07:34:10|33933.3|33929.7|33928.8|33925.2|33933.3|33929.7|33922.3|33918.7|22
1650958460000|2022-04-26 07:34:20|33928.3|33924.7|33929.3|33925.7|33931.8|33928.2|33925.3|33921.7|17
1650958470000|2022-04-26 07:34:30|33928.8|33925.2|33926.3|33922.7|33929.8|33926.2|33924.3|33920.7|9
1650958480000|2022-04-26 07:34:40|33924.3|33920.7|33929.3|33925.7|33930.3|33926.7|33921.8|33918.2|18
1650958490000|2022-04-26 07:34:50|33928.8|33925.2|33926.3|33922.7|33929.8|33926.2|33925.3|33921.7|10
1650958500000|2022-04-26 07:35:00|33925.8|33922.2|33922.3|33918.7|33927.3|33923.7|33921.3|33917.7|18
1650958510000|2022-04-26 07:35:10|33922.8|33919.2|33928.3|33924.7|33931.3|33927.7|33922.3|33918.7|22
1650958520000|2022-04-26 07:35:20|33928.8|33925.2|33931.3|33927.7|33932.3|33928.7|33927.3|33923.7|18
1650958530000|2022-04-26 07:35:30|33931.8|33928.2|33932.3|33928.7|33933.3|33929.7|33929.3|33925.7|6
1650958540000|2022-04-26 07:35:40|33931.8|33928.2|33926.3|33922.7|33933.8|33930.2|33925.3|33921.7|15
1650958550000|2022-04-26 07:35:50|33926.8|33923.2|33925.3|33921.7|33929.8|33926.2|33925.3|33921.7|8
1650958560000|2022-04-26 07:36:00|33924.8|33921.2|33925.3|33921.7|33927.3|33923.7|33921.8|33918.2|21
1650958570000|2022-04-26 07:36:10|33925.8|33922.2|33914.3|33910.7|33925.8|33922.2|33914.3|33910.7|14
1650958580000|2022-04-26 07:36:20|33915.3|33911.7|33913.8|33910.2|33915.8|33912.2|33910.8|33907.2|23
1650958590000|2022-04-26 07:36:30|33913.3|33909.7|33912.3|33908.7|33913.8|33910.2|33910.8|33907.2|5
1650958600000|2022-04-26 07:36:40|33911.8|33908.2|33918.3|33914.7|33920.3|33916.7|33910.3|33906.7|28
1650958610000|2022-04-26 07:36:50|33917.8|33914.2|33923.3|33919.7|33923.3|33919.7|33915.3|33911.7|14
1650958620000|2022-04-26 07:37:00|33922.8|33919.2|33923.3|33919.7|33926.8|33923.2|33921.3|33917.7|15
1650958630000|2022-04-26 07:37:10|33923.8|33920.2|33910.3|33906.7|33923.8|33920.2|33909.3|33905.7|20
1650958640000|2022-04-26 07:37:20|33909.8|33906.2|33914.8|33911.2|33916.8|33913.2|33909.3|33905.7|13
1650958650000|2022-04-26 07:37:30|33914.3|33910.7|33909.3|33905.7|33915.3|33911.7|33906.8|33903.2|12
1650958660000|2022-04-26 07:37:40|33908.8|33905.2|33908.8|33905.2|33910.3|33906.7|33906.3|33902.7|3
1650958670000|2022-04-26 07:37:50|33908.3|33904.7|33905.3|33901.7|33909.3|33905.7|33905.3|33901.7|3
1650958680000|2022-04-26 07:38:00|33905.8|33902.2|33904.3|33900.7|33905.8|33902.2|33897.8|33894.2|10
1650958690000|2022-04-26 07:38:10|33904.8|33901.2|33902.3|33898.7|33908.3|33904.7|33901.8|33898.2|9
1650958700000|2022-04-26 07:38:20|33903.3|33899.7|33900.3|33896.7|33903.3|33899.7|33898.8|33895.2|6
1650958710000|2022-04-26 07:38:30|33899.8|33896.2|33898.8|33895.2|33901.3|33897.7|33894.8|33891.2|13
1650958720000|2022-04-26 07:38:40|33898.3|33894.7|33897.3|33893.7|33901.3|33897.7|33896.3|33892.7|28
1650958730000|2022-04-26 07:38:50|33897.8|33894.2|33899.3|33895.7|33899.3|33895.7|33896.3|33892.7|3
1650958740000|2022-04-26 07:39:00|33899.8|33896.2|33900.3|33896.7|33903.3|33899.7|33896.3|33892.7|16
1650958750000|2022-04-26 07:39:10|33900.8|33897.2|33902.8|33899.2|33904.3|33900.7|33898.3|33894.7|9
1650958760000|2022-04-26 07:39:20|33902.3|33898.7|33912.3|33908.7|33912.3|33908.7|33900.3|33896.7|34
1650958770000|2022-04-26 07:39:30|33911.8|33908.2|33911.3|33907.7|33912.3|33908.7|33908.3|33904.7|9
1650958780000|2022-04-26 07:39:40|33910.8|33907.2|33911.3|33907.7|33914.3|33910.7|33910.3|33906.7|10
1650958790000|2022-04-26 07:39:50|33911.8|33908.2|33909.3|33905.7|33912.8|33909.2|33909.3|33905.7|13
1650958800000|2022-04-26 07:40:00|33909.8|33906.2|33911.8|33908.2|33912.3|33908.7|33909.8|33906.2|12
1650958810000|2022-04-26 07:40:10|33911.3|33907.7|33910.8|33907.2|33914.3|33910.7|33910.8|33907.2|12
1650958820000|2022-04-26 07:40:20|33911.8|33908.2|33910.8|33907.2|33915.8|33912.2|33909.3|33905.7|31
1650958830000|2022-04-26 07:40:30|33911.3|33907.7|33910.3|33906.7|33914.3|33910.7|33910.3|33906.7|9
1650958840000|2022-04-26 07:40:40|33911.3|33907.7|33911.3|33907.7|33913.3|33909.7|33907.8|33904.2|15
1650958850000|2022-04-26 07:40:50|33910.8|33907.2|33905.3|33901.7|33910.8|33907.2|33903.3|33899.7|9
1650958860000|2022-04-26 07:41:00|33905.8|33902.2|33907.3|33903.7|33907.8|33904.2|33904.3|33900.7|9
1650958870000|2022-04-26 07:41:10|33906.8|33903.2|33918.3|33914.7|33919.3|33915.7|33906.3|33902.7|18
1650958880000|2022-04-26 07:41:20|33918.8|33915.2|33928.8|33925.2|33928.8|33925.2|33918.3|33914.7|19
1650958890000|2022-04-26 07:41:30|33928.3|33924.7|33927.8|33924.2|33929.8|33926.2|33926.3|33922.7|6
1650958900000|2022-04-26 07:41:40|33927.3|33923.7|33921.8|33918.2|33927.3|33923.7|33921.3|33917.7|7
1650958910000|2022-04-26 07:41:50|33922.3|33918.7|33915.3|33911.7|33922.8|33919.2|33914.3|33910.7|21
1650958920000|2022-04-26 07:42:00|33915.8|33912.2|33911.3|33907.7|33917.3|33913.7|33907.8|33904.2|16
1650958930000|2022-04-26 07:42:10|33910.8|33907.2|33911.3|33907.7|33913.3|33909.7|33910.3|33906.7|6
1650958940000|2022-04-26 07:42:20|33911.8|33908.2|33910.3|33906.7|33912.3|33908.7|33906.3|33902.7|8
1650958950000|2022-04-26 07:42:30|33909.8|33906.2|33912.3|33908.7|33913.3|33909.7|33909.3|33905.7|5
1650958960000|2022-04-26 07:42:40|33911.8|33908.2|33911.3|33907.7|33913.3|33909.7|33910.3|33906.7|1
1650958970000|2022-04-26 07:42:50|33911.8|33908.2|33913.3|33909.7|33913.3|33909.7|33910.3|33906.7|2
1650958980000|2022-04-26 07:43:00|33912.8|33909.2|33916.3|33912.7|33916.3|33912.7|33911.3|33907.7|8
1650958990000|2022-04-26 07:43:10|33916.8|33913.2|33911.3|33907.7|33921.8|33918.2|33911.3|33907.7|16
1650959000000|2022-04-26 07:43:20|33910.8|33907.2|33908.8|33905.2|33912.3|33908.7|33908.3|33904.7|5
1650959010000|2022-04-26 07:43:30|33909.3|33905.7|33908.3|33904.7|33911.8|33908.2|33908.3|33904.7|8
1650959020000|2022-04-26 07:43:40|33908.8|33905.2|33910.3|33906.7|33912.3|33908.7|33908.3|33904.7|1
1650959030000|2022-04-26 07:43:50|33911.3|33907.7|33910.8|33907.2|33911.8|33908.2|33908.3|33904.7|1
1650959040000|2022-04-26 07:44:00|33911.3|33907.7|33915.8|33912.2|33915.8|33912.2|33908.3|33904.7|9
1650959050000|2022-04-26 07:44:10|33915.3|33911.7|33910.3|33906.7|33916.3|33912.7|33910.3|33906.7|6
1650959060000|2022-04-26 07:44:20|33909.8|33906.2|33906.3|33902.7|33910.8|33907.2|33906.3|33902.7|6
1650959070000|2022-04-26 07:44:30|33905.3|33901.7|33901.8|33898.2|33908.3|33904.7|33901.3|33897.7|17
1650959080000|2022-04-26 07:44:40|33902.3|33898.7|33900.3|33896.7|33903.3|33899.7|33899.8|33896.2|5
1650959090000|2022-04-26 07:44:50|33900.8|33897.2|33901.3|33897.7|33901.3|33897.7|33897.3|33893.7|9
1650959100000|2022-04-26 07:45:00|33900.8|33897.2|33901.8|33898.2|33902.3|33898.7|33898.3|33894.7|5
1650959110000|2022-04-26 07:45:10|33902.3|33898.7|33896.3|33892.7|33903.3|33899.7|33895.8|33892.2|4
1650959120000|2022-04-26 07:45:20|33895.8|33892.2|33891.8|33888.2|33895.8|33892.2|33891.3|33887.7|11
1650959130000|2022-04-26 07:45:30|33890.8|33887.2|33899.3|33895.7|33901.8|33898.2|33890.8|33887.2|11
1650959140000|2022-04-26 07:45:40|33899.8|33896.2|33905.3|33901.7|33905.3|33901.7|33898.3|33894.7|4
1650959150000|2022-04-26 07:45:50|33904.8|33901.2|33906.3|33902.7|33911.3|33907.7|33903.8|33900.2|27
1650959160000|2022-04-26 07:46:00|33905.3|33901.7|33907.3|33903.7|33907.3|33903.7|33902.3|33898.7|8
1650959170000|2022-04-26 07:46:10|33906.8|33903.2|33908.3|33904.7|33910.3|33906.7|33904.3|33900.7|7
1650959180000|2022-04-26 07:46:20|33908.8|33905.2|33912.8|33909.2|33914.8|33911.2|33908.8|33905.2|12
1650959190000|2022-04-26 07:46:30|33913.3|33909.7|33915.3|33911.7|33919.3|33915.7|33912.8|33909.2|5
1650959200000|2022-04-26 07:46:40|33915.8|33912.2|33925.3|33921.7|33925.3|33921.7|33915.8|33912.2|15
1650959210000|2022-04-26 07:46:50|33924.8|33921.2|33921.3|33917.7|33925.3|33921.7|33921.3|33917.7|6
1650959220000|2022-04-26 07:47:00|33920.8|33917.2|33920.8|33917.2|33922.3|33918.7|33917.8|33914.2|11
1650959230000|2022-04-26 07:47:10|33922.3|33918.7|33927.3|33923.7|33928.3|33924.7|33922.3|33918.7|18
1650959240000|2022-04-26 07:47:20|33926.3|33922.7|33929.3|33925.7|33932.3|33928.7|33925.3|33921.7|12
1650959250000|2022-04-26 07:47:30|33929.8|33926.2|33928.3|33924.7|33930.3|33926.7|33926.3|33922.7|7
1650959260000|2022-04-26 07:47:40|33927.8|33924.2|33925.3|33921.7|33931.3|33927.7|33923.8|33920.2|24
1650959270000|2022-04-26 07:47:50|33924.8|33921.2|33920.3|33916.7|33924.8|33921.2|33919.3|33915.7|2
1650959280000|2022-04-26 07:48:00|33919.8|33916.2|33919.3|33915.7|33920.8|33917.2|33917.3|33913.7|1
1650959290000|2022-04-26 07:48:10|33918.8|33915.2|33922.8|33919.2|33923.3|33919.7|33916.3|33912.7|5
1650959300000|2022-04-26 07:48:20|33922.3|33918.7|33924.3|33920.7|33925.3|33921.7|33921.8|33918.2|5
1650959310000|2022-04-26 07:48:30|33923.8|33920.2|33923.8|33920.2|33926.3|33922.7|33922.8|33919.2|1
1650959320000|2022-04-26 07:48:40|33923.3|33919.7|33928.3|33924.7|33928.8|33925.2|33922.3|33918.7|10
1650959330000|2022-04-26 07:48:50|33928.8|33925.2|33927.3|33923.7|33928.8|33925.2|33926.3|33922.7|4
1650959340000|2022-04-26 07:49:00|33926.8|33923.2|33929.3|33925.7|33929.8|33926.2|33926.3|33922.7|7
1650959350000|2022-04-26 07:49:10|33929.8|33926.2|33931.3|33927.7|33932.3|33928.7|33929.8|33926.2|8
1650959360000|2022-04-26 07:49:20|33931.8|33928.2|33929.3|33925.7|33931.8|33928.2|33929.3|33925.7|2
1650959370000|2022-04-26 07:49:30|33929.8|33926.2|33930.8|33927.2|33931.3|33927.7|33929.3|33925.7|2
1650959380000|2022-04-26 07:49:40|33930.3|33926.7|33930.3|33926.7|33930.3|33926.7|33928.3|33924.7|8
1650959390000|2022-04-26 07:49:50|33929.8|33926.2|33924.3|33920.7|33929.8|33926.2|33923.3|33919.7|9
1650959400000|2022-04-26 07:50:00|33923.3|33919.7|33928.8|33925.2|33929.8|33926.2|33923.3|33919.7|5
1650959410000|2022-04-26 07:50:10|33928.3|33924.7|33932.8|33929.2|33933.3|33929.7|33928.3|33924.7|4
1650959420000|2022-04-26 07:50:20|33933.3|33929.7|33937.3|33933.7|33937.3|33933.7|33932.8|33929.2|12
1650959430000|2022-04-26 07:50:30|33937.8|33934.2|33947.3|33943.7|33947.3|33943.7|33936.8|33933.2|45
1650959440000|2022-04-26 07:50:40|33947.8|33944.2|33944.3|33940.7|33950.3|33946.7|33942.3|33938.7|46
1650959450000|2022-04-26 07:50:50|33945.3|33941.7|33940.3|33936.7|33946.3|33942.7|33939.3|33935.7|7
1650959460000|2022-04-26 07:51:00|33941.3|33937.7|33943.3|33939.7|33943.3|33939.7|33940.3|33936.7|4
1650959470000|2022-04-26 07:51:10|33942.8|33939.2|33939.3|33935.7|33942.8|33939.2|33936.8|33933.2|16
1650959480000|2022-04-26 07:51:20|33939.8|33936.2|33943.3|33939.7|33944.3|33940.7|33939.8|33936.2|6
1650959490000|2022-04-26 07:51:30|33942.3|33938.7|33943.3|33939.7|33943.8|33940.2|33941.3|33937.7|7
1650959500000|2022-04-26 07:51:40|33943.8|33940.2|33941.3|33937.7|33945.3|33941.7|33941.3|33937.7|6
1650959510000|2022-04-26 07:51:50|33940.3|33936.7|33938.8|33935.2|33940.8|33937.2|33936.3|33932.7|22
1650959520000|2022-04-26 07:52:00|33939.3|33935.7|33941.3|33937.7|33942.3|33938.7|33939.3|33935.7|8
1650959530000|2022-04-26 07:52:10|33940.8|33937.2|33942.3|33938.7|33943.3|33939.7|33940.3|33936.7|7
1650959540000|2022-04-26 07:52:20|33941.8|33938.2|33945.3|33941.7|33946.3|33942.7|33941.8|33938.2|3
1650959550000|2022-04-26 07:52:30|33945.8|33942.2|33944.3|33940.7|33946.3|33942.7|33944.3|33940.7|2
1650959560000|2022-04-26 07:52:40|33943.8|33940.2|33940.3|33936.7|33945.3|33941.7|33940.3|33936.7|9
1650959570000|2022-04-26 07:52:50|33940.8|33937.2|33943.3|33939.7|33944.3|33940.7|33940.3|33936.7|4
1650959580000|2022-04-26 07:53:00|33942.8|33939.2|33947.3|33943.7|33948.3|33944.7|33941.3|33937.7|17
1650959590000|2022-04-26 07:53:10|33947.8|33944.2|33947.3|33943.7|33948.3|33944.7|33947.3|33943.7|2
1650959600000|2022-04-26 07:53:20|33946.8|33943.2|33939.3|33935.7|33946.8|33943.2|33938.3|33934.7|30
1650959610000|2022-04-26 07:53:30|33938.8|33935.2|33939.3|33935.7|33940.8|33937.2|33934.3|33930.7|9
1650959620000|2022-04-26 07:53:40|33939.8|33936.2|33939.3|33935.7|33939.8|33936.2|33937.3|33933.7|10
1650959630000|2022-04-26 07:53:50|33941.3|33937.7|33938.3|33934.7|33941.3|33937.7|33936.8|33933.2|8
1650959640000|2022-04-26 07:54:00|33938.8|33935.2|33940.3|33936.7|33942.3|33938.7|33938.3|33934.7|7
1650959650000|2022-04-26 07:54:10|33939.8|33936.2|33939.3|33935.7|33940.8|33937.2|33938.3|33934.7|1
1650959660000|2022-04-26 07:54:20|33938.8|33935.2|33937.8|33934.2|33940.3|33936.7|33936.8|33933.2|7
1650959670000|2022-04-26 07:54:30|33937.3|33933.7|33933.3|33929.7|33937.8|33934.2|33933.3|33929.7|7
1650959680000|2022-04-26 07:54:40|33932.8|33929.2|33931.3|33927.7|33936.8|33933.2|33930.8|33927.2|31
1650959690000|2022-04-26 07:54:50|33931.8|33928.2|33930.3|33926.7|33932.3|33928.7|33928.8|33925.2|15
1650959700000|2022-04-26 07:55:00|33930.8|33927.2|33933.3|33929.7|33933.3|33929.7|33929.3|33925.7|9
1650959710000|2022-04-26 07:55:10|33933.8|33930.2|33940.8|33937.2|33941.8|33938.2|33933.8|33930.2|30
1650959720000|2022-04-26 07:55:20|33939.8|33936.2|33937.3|33933.7|33940.8|33937.2|33936.3|33932.7|22
1650959730000|2022-04-26 07:55:30|33936.8|33933.2|33940.3|33936.7|33940.3|33936.7|33936.3|33932.7|3
1650959740000|2022-04-26 07:55:40|33939.8|33936.2|33935.3|33931.7|33939.8|33936.2|33933.8|33930.2|3
1650959750000|2022-04-26 07:55:50|33934.8|33931.2|33930.3|33926.7|33935.8|33932.2|33929.3|33925.7|5
1650959760000|2022-04-26 07:56:00|33930.8|33927.2|33931.3|33927.7|33933.8|33930.2|33930.3|33926.7|7
1650959770000|2022-04-26 07:56:10|33930.8|33927.2|33931.3|33927.7|33931.8|33928.2|33929.3|33925.7|2
1650959780000|2022-04-26 07:56:20|33930.8|33927.2|33927.3|33923.7|33931.3|33927.7|33927.3|33923.7|4
1650959790000|2022-04-26 07:56:30|33927.8|33924.2|33927.3|33923.7|33929.3|33925.7|33924.3|33920.7|3
1650959800000|2022-04-26 07:56:40|33927.8|33924.2|33925.3|33921.7|33927.8|33924.2|33924.3|33920.7|7
1650959810000|2022-04-26 07:56:50|33924.8|33921.2|33920.8|33917.2|33924.8|33921.2|33918.3|33914.7|13
1650959820000|2022-04-26 07:57:00|33920.3|33916.7|33909.3|33905.7|33922.3|33918.7|33909.3|33905.7|14
1650959830000|2022-04-26 07:57:10|33909.8|33906.2|33911.3|33907.7|33913.3|33909.7|33909.8|33906.2|8
1650959840000|2022-04-26 07:57:20|33912.3|33908.7|33912.8|33909.2|33915.3|33911.7|33911.3|33907.7|11
1650959850000|2022-04-26 07:57:30|33913.3|33909.7|33914.3|33910.7|33914.3|33910.7|33911.3|33907.7|3
1650959860000|2022-04-26 07:57:40|33913.8|33910.2|33912.3|33908.7|33915.3|33911.7|33912.3|33908.7|3
1650959870000|2022-04-26 07:57:50|33911.8|33908.2|33912.3|33908.7|33913.3|33909.7|33910.3|33906.7|4
1650959880000|2022-04-26 07:58:00|33912.8|33909.2|33917.3|33913.7|33919.3|33915.7|33911.3|33907.7|27
1650959890000|2022-04-26 07:58:10|33917.8|33914.2|33910.8|33907.2|33918.3|33914.7|33910.8|33907.2|4
1650959900000|2022-04-26 07:58:20|33911.3|33907.7|33909.8|33906.2|33911.3|33907.7|33908.3|33904.7|11
1650959910000|2022-04-26 07:58:30|33910.3|33906.7|33909.8|33906.2|33910.3|33906.7|33906.3|33902.7|1
1650959920000|2022-04-26 07:58:40|33909.3|33905.7|33906.8|33903.2|33910.3|33906.7|33906.8|33903.2|3
1650959930000|2022-04-26 07:58:50|33905.8|33902.2|33910.3|33906.7|33910.8|33907.2|33902.3|33898.7|5
1650959940000|2022-04-26 07:59:00|33910.8|33907.2|33913.8|33910.2|33914.8|33911.2|33910.8|33907.2|4
1650959950000|2022-04-26 07:59:10|33913.3|33909.7|33911.3|33907.7|33913.3|33909.7|33908.8|33905.2|2
1650959960000|2022-04-26 07:59:20|33911.8|33908.2|33915.3|33911.7|33916.3|33912.7|33911.8|33908.2|2
1650959970000|2022-04-26 07:59:30|33914.8|33911.2|33912.3|33908.7|33914.8|33911.2|33911.3|33907.7|5
1650959980000|2022-04-26 07:59:40|33912.8|33909.2|33913.3|33909.7|33914.3|33910.7|33911.3|33907.7|0
1650959990000|2022-04-26 07:59:50|33913.8|33910.2|33912.8|33909.2|33915.3|33911.7|33912.8|33909.2|4
1650960000000|2022-04-26 08:00:00|33912.3|33908.7|33909.3|33905.7|33913.3|33909.7|33905.3|33901.7|47
1650960010000|2022-04-26 08:00:10|33907.8|33904.2|33907.3|33903.7|33910.3|33906.7|33905.8|33902.2|4
1650960020000|2022-04-26 08:00:20|33906.8|33903.2|33905.3|33901.7|33908.3|33904.7|33904.8|33901.2|8
1650960030000|2022-04-26 08:00:30|33905.8|33902.2|33910.3|33906.7|33910.3|33906.7|33905.8|33902.2|10
1650960040000|2022-04-26 08:00:40|33909.3|33905.7|33909.3|33905.7|33910.3|33906.7|33907.3|33903.7|6
1650960050000|2022-04-26 08:00:50|33909.8|33906.2|33918.3|33914.7|33918.3|33914.7|33909.3|33905.7|11
1650960060000|2022-04-26 08:01:00|33918.8|33915.2|33922.8|33919.2|33926.3|33922.7|33918.8|33915.2|34
1650960070000|2022-04-26 08:01:10|33923.3|33919.7|33923.3|33919.7|33925.3|33921.7|33921.8|33918.2|25
1650960080000|2022-04-26 08:01:20|33922.8|33919.2|33917.8|33914.2|33924.8|33921.2|33917.3|33913.7|12
1650960090000|2022-04-26 08:01:30|33917.3|33913.7|33912.8|33909.2|33917.3|33913.7|33912.3|33908.7|32
1650960100000|2022-04-26 08:01:40|33912.3|33908.7|33907.3|33903.7|33912.3|33908.7|33907.3|33903.7|23
1650960110000|2022-04-26 08:01:50|33907.8|33904.2|33912.3|33908.7|33912.3|33908.7|33906.3|33902.7|30
1650960120000|2022-04-26 08:02:00|33912.8|33909.2|33921.3|33917.7|33921.3|33917.7|33912.8|33909.2|36
1650960130000|2022-04-26 08:02:10|33922.3|33918.7|33925.3|33921.7|33927.3|33923.7|33921.8|33918.2|7
1650960140000|2022-04-26 08:02:20|33925.8|33922.2|33927.3|33923.7|33935.3|33931.7|33925.3|33921.7|36
1650960150000|2022-04-26 08:02:30|33926.3|33922.7|33927.3|33923.7|33930.8|33927.2|33923.3|33919.7|15
1650960160000|2022-04-26 08:02:40|33926.8|33923.2|33923.8|33920.2|33929.3|33925.7|33923.8|33920.2|13
1650960170000|2022-04-26 08:02:50|33924.3|33920.7|33924.3|33920.7|33925.3|33921.7|33921.8|33918.2|11
1650960180000|2022-04-26 08:03:00|33923.8|33920.2|33926.3|33922.7|33929.3|33925.7|33922.3|33918.7|11
1650960190000|2022-04-26 08:03:10|33925.8|33922.2|33922.8|33919.2|33926.3|33922.7|33922.3|33918.7|12
1650960200000|2022-04-26 08:03:20|33921.3|33917.7|33916.8|33913.2|33922.3|33918.7|33912.8|33909.2|44
1650960210000|2022-04-26 08:03:30|33916.3|33912.7|33911.3|33907.7|33916.8|33913.2|33910.3|33906.7|20
1650960220000|2022-04-26 08:03:40|33910.8|33907.2|33908.8|33905.2|33912.3|33908.7|33905.8|33902.2|24
1650960230000|2022-04-26 08:03:50|33908.3|33904.7|33904.8|33901.2|33908.8|33905.2|33904.3|33900.7|5
1650960240000|2022-04-26 08:04:00|33904.3|33900.7|33894.3|33890.7|33906.3|33902.7|33893.8|33890.2|30
1650960250000|2022-04-26 08:04:10|33894.8|33891.2|33896.3|33892.7|33896.8|33893.2|33890.8|33887.2|24
1650960260000|2022-04-26 08:04:20|33895.8|33892.2|33896.3|33892.7|33897.3|33893.7|33892.3|33888.7|4
1650960270000|2022-04-26 08:04:30|33895.8|33892.2|33901.3|33897.7|33903.3|33899.7|33895.3|33891.7|11
1650960280000|2022-04-26 08:04:40|33901.8|33898.2|33894.3|33890.7|33901.8|33898.2|33894.3|33890.7|14
1650960290000|2022-04-26 08:04:50|33894.8|33891.2|33903.8|33900.2|33903.8|33900.2|33894.3|33890.7|17
1650960300000|2022-04-26 08:05:00|33903.3|33899.7|33900.8|33897.2|33905.3|33901.7|33900.8|33897.2|15
1650960310000|2022-04-26 08:05:10|33900.3|33896.7|33899.3|33895.7|33901.3|33897.7|33898.3|33894.7|11
1650960320000|2022-04-26 08:05:20|33898.8|33895.2|33904.3|33900.7|33904.3|33900.7|33896.8|33893.2|8
1650960330000|2022-04-26 08:05:30|33903.8|33900.2|33909.3|33905.7|33909.3|33905.7|33903.3|33899.7|17
1650960340000|2022-04-26 08:05:40|33908.3|33904.7|33907.3|33903.7|33909.3|33905.7|33906.3|33902.7|10
1650960350000|2022-04-26 08:05:50|33907.8|33904.2|33911.3|33907.7|33911.8|33908.2|33907.8|33904.2|13
1650960360000|2022-04-26 08:06:00|33909.8|33906.2|33914.3|33910.7|33916.8|33913.2|33909.8|33906.2|26
1650960370000|2022-04-26 08:06:10|33913.8|33910.2|33914.3|33910.7|33922.3|33918.7|33911.3|33907.7|18
1650960380000|2022-04-26 08:06:20|33914.8|33911.2|33912.3|33908.7|33917.3|33913.7|33912.3|33908.7|4
1650960390000|2022-04-26 08:06:30|33912.8|33909.2|33913.8|33910.2|33915.3|33911.7|33911.8|33908.2|14
1650960400000|2022-04-26 08:06:40|33913.3|33909.7|33908.3|33904.7|33915.3|33911.7|33908.3|33904.7|14
1650960410000|2022-04-26 08:06:50|33908.8|33905.2|33904.3|33900.7|33910.8|33907.2|33903.3|33899.7|16
1650960420000|2022-04-26 08:07:00|33904.8|33901.2|33902.8|33899.2|33905.3|33901.7|33902.3|33898.7|15
1650960430000|2022-04-26 08:07:10|33901.3|33897.7|33908.8|33905.2|33908.8|33905.2|33898.3|33894.7|12
1650960440000|2022-04-26 08:07:20|33909.3|33905.7|33912.3|33908.7|33913.3|33909.7|33909.3|33905.7|23
1650960450000|2022-04-26 08:07:30|33912.8|33909.2|33916.3|33912.7|33921.3|33917.7|33912.3|33908.7|25
1650960460000|2022-04-26 08:07:40|33916.8|33913.2|33914.3|33910.7|33918.3|33914.7|33913.3|33909.7|12
1650960470000|2022-04-26 08:07:50|33915.8|33912.2|33920.3|33916.7|33921.3|33917.7|33915.3|33911.7|15
1650960480000|2022-04-26 08:08:00|33920.8|33917.2|33921.3|33917.7|33921.8|33918.2|33919.3|33915.7|6
1650960490000|2022-04-26 08:08:10|33921.8|33918.2|33919.3|33915.7|33925.3|33921.7|33918.3|33914.7|10
1650960500000|2022-04-26 08:08:20|33917.8|33914.2|33920.3|33916.7|33922.3|33918.7|33917.3|33913.7|9
1650960510000|2022-04-26 08:08:30|33920.8|33917.2|33920.3|33916.7|33921.3|33917.7|33912.3|33908.7|17
1650960520000|2022-04-26 08:08:40|33920.8|33917.2|33922.3|33918.7|33923.3|33919.7|33920.8|33917.2|3
1650960530000|2022-04-26 08:08:50|33921.8|33918.2|33921.3|33917.7|33924.3|33920.7|33920.8|33917.2|7
1650960540000|2022-04-26 08:09:00|33920.3|33916.7|33919.3|33915.7|33921.3|33917.7|33916.3|33912.7|13
1650960550000|2022-04-26 08:09:10|33918.8|33915.2|33912.3|33908.7|33919.3|33915.7|33906.8|33903.2|19
1650960560000|2022-04-26 08:09:20|33912.8|33909.2|33911.3|33907.7|33916.3|33912.7|33909.3|33905.7|15
1650960570000|2022-04-26 08:09:30|33912.3|33908.7|33912.3|33908.7|33914.3|33910.7|33909.8|33906.2|7
1650960580000|2022-04-26 08:09:40|33912.8|33909.2|33913.3|33909.7|33914.8|33911.2|33911.8|33908.2|9
1650960590000|2022-04-26 08:09:50|33912.8|33909.2|33910.8|33907.2|33914.3|33910.7|33910.8|33907.2|6
1650960600000|2022-04-26 08:10:00|33911.3|33907.7|33918.3|33914.7|33918.3|33914.7|33908.3|33904.7|19
1650960610000|2022-04-26 08:10:10|33916.8|33913.2|33922.3|33918.7|33926.3|33922.7|33916.8|33913.2|25
1650960620000|2022-04-26 08:10:20|33922.8|33919.2|33926.3|33922.7|33926.3|33922.7|33921.3|33917.7|4
1650960630000|2022-04-26 08:10:30|33926.8|33923.2|33929.3|33925.7|33930.3|33926.7|33925.8|33922.2|12
1650960640000|2022-04-26 08:10:40|33929.8|33926.2|33933.3|33929.7|33936.8|33933.2|33928.3|33924.7|12
1650960650000|2022-04-26 08:10:50|33932.8|33929.2|33934.3|33930.7|33935.8|33932.2|33932.3|33928.7|9
1650960660000|2022-04-26 08:11:00|33933.8|33930.2|33935.3|33931.7|33938.3|33934.7|33933.3|33929.7|11
1650960670000|2022-04-26 08:11:10|33935.8|33932.2|33938.3|33934.7|33941.3|33937.7|33934.3|33930.7|23
1650960680000|2022-04-26 08:11:20|33937.8|33934.2|33935.3|33931.7|33939.8|33936.2|33934.3|33930.7|21
1650960690000|2022-04-26 08:11:30|33934.8|33931.2|33934.3|33930.7|33935.8|33932.2|33932.8|33929.2|7
1650960700000|2022-04-26 08:11:40|33933.8|33930.2|33929.8|33926.2|33935.3|33931.7|33927.3|33923.7|44
1650960710000|2022-04-26 08:11:50|33929.3|33925.7|33934.3|33930.7|33935.3|33931.7|33929.3|33925.7|10
1650960720000|2022-04-26 08:12:00|33934.8|33931.2|33928.3|33924.7|33935.3|33931.7|33928.3|33924.7|14
1650960730000|2022-04-26 08:12:10|33928.8|33925.2|33923.3|33919.7|33928.8|33925.2|33923.3|33919.7|25
1650960740000|2022-04-26 08:12:20|33924.3|33920.7|33927.3|33923.7|33927.8|33924.2|33921.3|33917.7|7
1650960750000|2022-04-26 08:12:30|33927.8|33924.2|33927.3|33923.7|33928.3|33924.7|33924.3|33920.7|9
1650960760000|2022-04-26 08:12:40|33925.3|33921.7|33927.3|33923.7|33927.3|33923.7|33925.3|33921.7|15
1650960770000|2022-04-26 08:12:50|33926.8|33923.2|33925.3|33921.7|33927.8|33924.2|33925.3|33921.7|2
1650960780000|2022-04-26 08:13:00|33924.8|33921.2|33919.3|33915.7|33924.8|33921.2|33916.8|33913.2|11
1650960790000|2022-04-26 08:13:10|33919.8|33916.2|33920.3|33916.7|33923.3|33919.7|33919.3|33915.7|26
1650960800000|2022-04-26 08:13:20|33920.8|33917.2|33923.8|33920.2|33925.3|33921.7|33920.8|33917.2|16
1650960810000|2022-04-26 08:13:30|33923.3|33919.7|33919.8|33916.2|33923.3|33919.7|33918.8|33915.2|7
1650960820000|2022-04-26 08:13:40|33920.3|33916.7|33926.3|33922.7|33926.3|33922.7|33920.3|33916.7|5
1650960830000|2022-04-26 08:13:50|33926.8|33923.2|33927.3|33923.7|33929.8|33926.2|33926.3|33922.7|21
1650960840000|2022-04-26 08:14:00|33926.8|33923.2|33924.3|33920.7|33927.3|33923.7|33923.3|33919.7|7
1650960850000|2022-04-26 08:14:10|33924.8|33921.2|33923.3|33919.7|33925.8|33922.2|33922.3|33918.7|5
1650960860000|2022-04-26 08:14:20|33922.8|33919.2|33923.3|33919.7|33923.3|33919.7|33918.8|33915.2|5
1650960870000|2022-04-26 08:14:30|33922.8|33919.2|33929.3|33925.7|33930.8|33927.2|33921.3|33917.7|3
1650960880000|2022-04-26 08:14:40|33929.8|33926.2|33942.3|33938.7|33942.3|33938.7|33929.3|33925.7|17
1650960890000|2022-04-26 08:14:50|33941.8|33938.2|33937.8|33934.2|33941.8|33938.2|33937.3|33933.7|9
1650960900000|2022-04-26 08:15:00|33938.3|33934.7|33937.3|33933.7|33941.3|33937.7|33937.3|33933.7|8
1650960910000|2022-04-26 08:15:10|33937.8|33934.2|33939.3|33935.7|33940.3|33936.7|33937.3|33933.7|6
1650960920000|2022-04-26 08:15:20|33938.8|33935.2|33941.3|33937.7|33942.3|33938.7|33937.3|33933.7|9
1650960930000|2022-04-26 08:15:30|33940.8|33937.2|33938.3|33934.7|33941.3|33937.7|33938.3|33934.7|5
1650960940000|2022-04-26 08:15:40|33937.8|33934.2|33947.3|33943.7|33947.3|33943.7|33937.3|33933.7|12
1650960950000|2022-04-26 08:15:50|33947.8|33944.2|33948.3|33944.7|33948.3|33944.7|33944.8|33941.2|27
1650960960000|2022-04-26 08:16:00|33947.3|33943.7|33950.8|33947.2|33953.8|33950.2|33947.3|33943.7|34
1650960970000|2022-04-26 08:16:10|33949.8|33946.2|33951.3|33947.7|33953.3|33949.7|33949.8|33946.2|7
1650960980000|2022-04-26 08:16:20|33951.8|33948.2|33951.3|33947.7|33952.8|33949.2|33949.8|33946.2|10
1650960990000|2022-04-26 08:16:30|33950.8|33947.2|33951.3|33947.7|33953.3|33949.7|33950.8|33947.2|8
1650961000000|2022-04-26 08:16:40|33950.8|33947.2|33952.3|33948.7|33952.3|33948.7|33949.8|33946.2|11
1650961010000|2022-04-26 08:16:50|33951.8|33948.2|33951.3|33947.7|33952.3|33948.7|33949.3|33945.7|12
1650961020000|2022-04-26 08:17:00|33951.8|33948.2|33949.8|33946.2|33951.8|33948.2|33944.8|33941.2|24
1650961030000|2022-04-26 08:17:10|33949.3|33945.7|33948.3|33944.7|33951.3|33947.7|33947.3|33943.7|3
1650961040000|2022-04-26 08:17:20|33947.8|33944.2|33944.3|33940.7|33948.3|33944.7|33943.3|33939.7|11
1650961050000|2022-04-26 08:17:30|33943.8|33940.2|33940.3|33936.7|33943.8|33940.2|33935.3|33931.7|22
1650961060000|2022-04-26 08:17:40|33940.8|33937.2|33944.3|33940.7|33946.3|33942.7|33940.3|33936.7|9
1650961070000|2022-04-26 08:17:50|33943.8|33940.2|33945.3|33941.7|33946.3|33942.7|33943.3|33939.7|6
1650961080000|2022-04-26 08:18:00|33944.8|33941.2|33946.8|33943.2|33946.8|33943.2|33943.8|33940.2|7
1650961090000|2022-04-26 08:18:10|33947.3|33943.7|33950.3|33946.7|33952.3|33948.7|33946.3|33942.7|8
1650961100000|2022-04-26 08:18:20|33949.8|33946.2|33950.3|33946.7|33951.3|33947.7|33949.3|33945.7|2
1650961110000|2022-04-26 08:18:30|33950.8|33947.2|33954.8|33951.2|33955.8|33952.2|33950.3|33946.7|16
1650961120000|2022-04-26 08:18:40|33954.3|33950.7|33954.3|33950.7|33956.3|33952.7|33953.3|33949.7|17
1650961130000|2022-04-26 08:18:50|33954.8|33951.2|33956.3|33952.7|33956.8|33953.2|33954.8|33951.2|5
1650961140000|2022-04-26 08:19:00|33958.3|33954.7|33961.3|33957.7|33961.3|33957.7|33957.3|33953.7|25
1650961150000|2022-04-26 08:19:10|33961.8|33958.2|33957.3|33953.7|33962.3|33958.7|33954.8|33951.2|23
1650961160000|2022-04-26 08:19:20|33957.8|33954.2|33959.3|33955.7|33959.3|33955.7|33956.8|33953.2|5
1650961170000|2022-04-26 08:19:30|33959.8|33956.2|33963.3|33959.7|33963.8|33960.2|33959.8|33956.2|10
1650961180000|2022-04-26 08:19:40|33962.8|33959.2|33953.8|33950.2|33963.3|33959.7|33953.8|33950.2|15
1650961190000|2022-04-26 08:19:50|33953.3|33949.7|33950.3|33946.7|33954.3|33950.7|33949.3|33945.7|24
1650961200000|2022-04-26 08:20:00|33950.8|33947.2|33957.3|33953.7|33957.8|33954.2|33950.3|33946.7|14
1650961210000|2022-04-26 08:20:10|33961.3|33957.7|33965.8|33962.2|33965.8|33962.2|33959.3|33955.7|22
1650961220000|2022-04-26 08:20:20|33965.3|33961.7|33958.3|33954.7|33965.8|33962.2|33957.3|33953.7|15
1650961230000|2022-04-26 08:20:30|33957.8|33954.2|33958.8|33955.2|33959.3|33955.7|33957.3|33953.7|7
1650961240000|2022-04-26 08:20:40|33959.3|33955.7|33965.3|33961.7|33965.3|33961.7|33959.3|33955.7|8
1650961250000|2022-04-26 08:20:50|33964.8|33961.2|33964.3|33960.7|33966.3|33962.7|33963.8|33960.2|6
1650961260000|2022-04-26 08:21:00|33964.8|33961.2|33964.3|33960.7|33966.8|33963.2|33964.3|33960.7|5
1650961270000|2022-04-26 08:21:10|33964.8|33961.2|33967.3|33963.7|33967.3|33963.7|33964.3|33960.7|11
1650961280000|2022-04-26 08:21:20|33967.8|33964.2|33965.8|33962.2|33968.8|33965.2|33965.3|33961.7|9
1650961290000|2022-04-26 08:21:30|33966.3|33962.7|33963.3|33959.7|33967.3|33963.7|33963.3|33959.7|11
1650961300000|2022-04-26 08:21:40|33964.3|33960.7|33964.8|33961.2|33965.3|33961.7|33963.3|33959.7|5
1650961310000|2022-04-26 08:21:50|33965.3|33961.7|33967.3|33963.7|33968.3|33964.7|33964.3|33960.7|16
1650961320000|2022-04-26 08:22:00|33967.8|33964.2|33969.3|33965.7|33970.3|33966.7|33964.8|33961.2|14
1650961330000|2022-04-26 08:22:10|33969.8|33966.2|33969.3|33965.7|33972.3|33968.7|33968.8|33965.2|18
1650961340000|2022-04-26 08:22:20|33969.8|33966.2|33971.3|33967.7|33972.3|33968.7|33969.3|33965.7|6
1650961350000|2022-04-26 08:22:30|33971.8|33968.2|33974.8|33971.2|33976.3|33972.7|33971.3|33967.7|12
1650961360000|2022-04-26 08:22:40|33975.3|33971.7|33979.8|33976.2|33986.3|33982.7|33972.8|33969.2|151
1650961370000|2022-04-26 08:22:50|33980.3|33976.7|33979.8|33976.2|33981.8|33978.2|33979.3|33975.7|7
1650961380000|2022-04-26 08:23:00|33980.3|33976.7|33981.3|33977.7|33981.8|33978.2|33976.8|33973.2|14
1650961390000|2022-04-26 08:23:10|33981.8|33978.2|33980.3|33976.7|33982.3|33978.7|33980.3|33976.7|13
1650961400000|2022-04-26 08:23:20|33980.8|33977.2|33979.8|33976.2|33981.3|33977.7|33978.3|33974.7|11
1650961410000|2022-04-26 08:23:30|33980.3|33976.7|33984.8|33981.2|33988.3|33984.7|33980.3|33976.7|31
1650961420000|2022-04-26 08:23:40|33985.3|33981.7|33983.8|33980.2|33985.8|33982.2|33979.3|33975.7|15
1650961430000|2022-04-26 08:23:50|33984.8|33981.2|33981.3|33977.7|33985.3|33981.7|33978.3|33974.7|39
1650961440000|2022-04-26 08:24:00|33981.8|33978.2|33985.3|33981.7|33985.3|33981.7|33980.3|33976.7|32
1650961450000|2022-04-26 08:24:10|33984.8|33981.2|33975.3|33971.7|33986.3|33982.7|33974.3|33970.7|43
1650961460000|2022-04-26 08:24:20|33975.8|33972.2|33972.3|33968.7|33976.3|33972.7|33972.3|33968.7|13
1650961470000|2022-04-26 08:24:30|33972.8|33969.2|33975.8|33972.2|33975.8|33972.2|33972.3|33968.7|17
1650961480000|2022-04-26 08:24:40|33976.8|33973.2|33982.3|33978.7|33982.8|33979.2|33976.3|33972.7|19
1650961490000|2022-04-26 08:24:50|33981.8|33978.2|33984.3|33980.7|33984.3|33980.7|33980.8|33977.2|8
1650961500000|2022-04-26 08:25:00|33983.8|33980.2|33988.3|33984.7|33990.3|33986.7|33981.3|33977.7|45
1650961510000|2022-04-26 08:25:10|33987.8|33984.2|33986.8|33983.2|33988.3|33984.7|33985.3|33981.7|8
1650961520000|2022-04-26 08:25:20|33988.3|33984.7|33983.3|33979.7|33988.8|33985.2|33982.3|33978.7|5
1650961530000|2022-04-26 08:25:30|33982.8|33979.2|33977.3|33973.7|33983.3|33979.7|33974.3|33970.7|33
1650961540000|2022-04-26 08:25:40|33976.8|33973.2|33975.3|33971.7|33976.8|33973.2|33973.8|33970.2|13
1650961550000|2022-04-26 08:25:50|33975.8|33972.2|33974.3|33970.7|33976.3|33972.7|33972.3|33968.7|7
1650961560000|2022-04-26 08:26:00|33974.8|33971.2|33971.8|33968.2|33974.8|33971.2|33970.3|33966.7|18
1650961570000|2022-04-26 08:26:10|33971.3|33967.7|33967.3|33963.7|33971.3|33967.7|33967.3|33963.7|33
1650961580000|2022-04-26 08:26:20|33966.8|33963.2|33970.3|33966.7|33971.8|33968.2|33966.8|33963.2|28
1650961590000|2022-04-26 08:26:30|33970.8|33967.2|33968.3|33964.7|33971.8|33968.2|33966.8|33963.2|23
1650961600000|2022-04-26 08:26:40|33967.8|33964.2|33962.3|33958.7|33967.8|33964.2|33961.8|33958.2|22
1650961610000|2022-04-26 08:26:50|33961.8|33958.2|33963.8|33960.2|33964.8|33961.2|33961.3|33957.7|14
1650961620000|2022-04-26 08:27:00|33964.3|33960.7|33962.3|33958.7|33964.3|33960.7|33960.8|33957.2|9
1650961630000|2022-04-26 08:27:10|33962.8|33959.2|33966.8|33963.2|33967.3|33963.7|33959.8|33956.2|12
1650961640000|2022-04-26 08:27:20|33967.3|33963.7|33971.3|33967.7|33971.8|33968.2|33967.3|33963.7|13
1650961650000|2022-04-26 08:27:30|33971.8|33968.2|33969.3|33965.7|33973.3|33969.7|33968.8|33965.2|19
1650961660000|2022-04-26 08:27:40|33969.8|33966.2|33970.3|33966.7|33973.8|33970.2|33969.3|33965.7|24
1650961670000|2022-04-26 08:27:50|33969.8|33966.2|33968.3|33964.7|33970.3|33966.7|33965.3|33961.7|9
1650961680000|2022-04-26 08:28:00|33967.8|33964.2|33970.8|33967.2|33972.3|33968.7|33967.3|33963.7|11
1650961690000|2022-04-26 08:28:10|33971.3|33967.7|33974.3|33970.7|33974.8|33971.2|33968.8|33965.2|10
1650961700000|2022-04-26 08:28:20|33973.8|33970.2|33970.8|33967.2|33974.3|33970.7|33970.8|33967.2|2
1650961710000|2022-04-26 08:28:30|33971.3|33967.7|33970.8|33967.2|33971.8|33968.2|33970.3|33966.7|2
1650961720000|2022-04-26 08:28:40|33971.3|33967.7|33968.8|33965.2|33971.3|33967.7|33968.8|33965.2|16
1650961730000|2022-04-26 08:28:50|33969.3|33965.7|33970.3|33966.7|33970.8|33967.2|33969.3|33965.7|2
1650961740000|2022-04-26 08:29:00|33969.8|33966.2|33969.8|33966.2|33970.3|33966.7|33968.8|33965.2|5
1650961750000|2022-04-26 08:29:10|33969.3|33965.7|33973.3|33969.7|33975.3|33971.7|33969.3|33965.7|9
1650961760000|2022-04-26 08:29:20|33972.8|33969.2|33971.3|33967.7|33973.3|33969.7|33971.3|33967.7|6
1650961770000|2022-04-26 08:29:30|33970.8|33967.2|33970.8|33967.2|33971.3|33967.7|33967.8|33964.2|10
1650961780000|2022-04-26 08:29:40|33971.3|33967.7|33972.8|33969.2|33972.8|33969.2|33970.8|33967.2|2
1650961790000|2022-04-26 08:29:50|33972.3|33968.7|33975.8|33972.2|33976.3|33972.7|33970.8|33967.2|8
1650961800000|2022-04-26 08:30:00|33975.3|33971.7|33976.3|33972.7|33977.3|33973.7|33972.8|33969.2|20
1650961810000|2022-04-26 08:30:10|33976.8|33973.2|33972.8|33969.2|33978.3|33974.7|33971.8|33968.2|9
1650961820000|2022-04-26 08:30:20|33972.3|33968.7|33967.3|33963.7|33974.3|33970.7|33967.3|33963.7|7
1650961830000|2022-04-26 08:30:30|33967.8|33964.2|33963.3|33959.7|33969.8|33966.2|33962.8|33959.2|7
1650961840000|2022-04-26 08:30:40|33962.8|33959.2|33959.3|33955.7|33963.8|33960.2|33959.3|33955.7|9
1650961850000|2022-04-26 08:30:50|33958.8|33955.2|33956.8|33953.2|33960.8|33957.2|33956.8|33953.2|12
1650961860000|2022-04-26 08:31:00|33958.3|33954.7|33958.3|33954.7|33959.8|33956.2|33957.8|33954.2|1
1650961870000|2022-04-26 08:31:10|33957.8|33954.2|33956.8|33953.2|33962.3|33958.7|33956.8|33953.2|14
1650961880000|2022-04-26 08:31:20|33957.3|33953.7|33940.3|33936.7|33957.3|33953.7|33939.8|33936.2|130
1650961890000|2022-04-26 08:31:30|33939.8|33936.2|33944.8|33941.2|33945.3|33941.7|33939.8|33936.2|36
1650961900000|2022-04-26 08:31:40|33945.3|33941.7|33945.3|33941.7|33946.8|33943.2|33943.8|33940.2|27
1650961910000|2022-04-26 08:31:50|33945.8|33942.2|33942.8|33939.2|33945.8|33942.2|33942.3|33938.7|19
1650961920000|2022-04-26 08:32:00|33942.3|33938.7|33943.3|33939.7|33944.8|33941.2|33940.3|33936.7|20
1650961930000|2022-04-26 08:32:10|33942.8|33939.2|33939.3|33935.7|33945.3|33941.7|33939.3|33935.7|19
1650961940000|2022-04-26 08:32:20|33938.8|33935.2|33940.3|33936.7|33940.3|33936.7|33938.3|33934.7|10
1650961950000|2022-04-26 08:32:30|33939.8|33936.2|33940.8|33937.2|33941.3|33937.7|33939.8|33936.2|6
1650961960000|2022-04-26 08:32:40|33941.3|33937.7|33939.8|33936.2|33941.8|33938.2|33937.3|33933.7|18
1650961970000|2022-04-26 08:32:50|33940.3|33936.7|33940.3|33936.7|33941.8|33938.2|33938.3|33934.7|6
1650961980000|2022-04-26 08:33:00|33939.8|33936.2|33942.3|33938.7|33942.3|33938.7|33939.3|33935.7|1
1650961990000|2022-04-26 08:33:10|33941.8|33938.2|33934.8|33931.2|33941.8|33938.2|33934.3|33930.7|14
1650962000000|2022-04-26 08:33:20|33934.3|33930.7|33935.3|33931.7|33936.3|33932.7|33934.3|33930.7|8
1650962010000|2022-04-26 08:33:30|33934.8|33931.2|33941.8|33938.2|33941.8|33938.2|33934.3|33930.7|8
1650962020000|2022-04-26 08:33:40|33941.3|33937.7|33943.3|33939.7|33943.8|33940.2|33940.8|33937.2|4
1650962030000|2022-04-26 08:33:50|33943.8|33940.2|33942.8|33939.2|33944.3|33940.7|33942.8|33939.2|2
1650962040000|2022-04-26 08:34:00|33943.3|33939.7|33937.3|33933.7|33944.3|33940.7|33937.3|33933.7|17
1650962050000|2022-04-26 08:34:10|33936.8|33933.2|33941.3|33937.7|33942.3|33938.7|33936.3|33932.7|3
1650962060000|2022-04-26 08:34:20|33941.8|33938.2|33941.3|33937.7|33942.8|33939.2|33941.3|33937.7|3
1650962070000|2022-04-26 08:34:30|33941.8|33938.2|33940.8|33937.2|33942.8|33939.2|33940.3|33936.7|4
1650962080000|2022-04-26 08:34:40|33941.3|33937.7|33947.3|33943.7|33947.3|33943.7|33941.3|33937.7|8
1650962090000|2022-04-26 08:34:50|33947.8|33944.2|33947.8|33944.2|33949.8|33946.2|33947.3|33943.7|11
1650962100000|2022-04-26 08:35:00|33948.3|33944.7|33946.3|33942.7|33948.8|33945.2|33945.3|33941.7|4
1650962110000|2022-04-26 08:35:10|33945.8|33942.2|33946.3|33942.7|33946.8|33943.2|33943.3|33939.7|10
1650962120000|2022-04-26 08:35:20|33945.8|33942.2|33944.3|33940.7|33946.3|33942.7|33943.8|33940.2|0
1650962130000|2022-04-26 08:35:30|33943.8|33940.2|33945.8|33942.2|33945.8|33942.2|33942.3|33938.7|0
1650962140000|2022-04-26 08:35:40|33945.3|33941.7|33944.3|33940.7|33945.3|33941.7|33944.3|33940.7|0
1650962150000|2022-04-26 08:35:50|33944.8|33941.2|33943.3|33939.7|33946.3|33942.7|33940.8|33937.2|4
1650962160000|2022-04-26 08:36:00|33942.8|33939.2|33939.3|33935.7|33943.3|33939.7|33937.3|33933.7|14
1650962170000|2022-04-26 08:36:10|33938.8|33935.2|33934.8|33931.2|33938.8|33935.2|33933.3|33929.7|14
1650962180000|2022-04-26 08:36:20|33935.3|33931.7|33937.3|33933.7|33937.8|33934.2|33935.3|33931.7|4
1650962190000|2022-04-26 08:36:30|33937.8|33934.2|33935.3|33931.7|33938.3|33934.7|33932.8|33929.2|4
1650962200000|2022-04-26 08:36:40|33934.8|33931.2|33936.8|33933.2|33936.8|33933.2|33932.3|33928.7|12
1650962210000|2022-04-26 08:36:50|33936.3|33932.7|33934.3|33930.7|33936.8|33933.2|33934.3|33930.7|1
1650962220000|2022-04-26 08:37:00|33934.8|33931.2|33931.3|33927.7|33935.3|33931.7|33929.3|33925.7|5
1650962230000|2022-04-26 08:37:10|33930.8|33927.2|33931.3|33927.7|33932.3|33928.7|33930.3|33926.7|4
1650962240000|2022-04-26 08:37:20|33929.8|33926.2|33931.3|33927.7|33932.3|33928.7|33928.8|33925.2|4
1650962250000|2022-04-26 08:37:30|33928.3|33924.7|33928.3|33924.7|33929.3|33925.7|33926.8|33923.2|5
1650962260000|2022-04-26 08:37:40|33928.8|33925.2|33931.3|33927.7|33932.3|33928.7|33927.8|33924.2|3
1650962270000|2022-04-26 08:37:50|33930.8|33927.2|33933.3|33929.7|33933.8|33930.2|33930.8|33927.2|8
1650962280000|2022-04-26 08:38:00|33932.8|33929.2|33932.3|33928.7|33933.8|33930.2|33931.3|33927.7|5
1650962290000|2022-04-26 08:38:10|33932.8|33929.2|33931.3|33927.7|33932.8|33929.2|33931.3|33927.7|0
1650962300000|2022-04-26 08:38:20|33930.8|33927.2|33932.3|33928.7|33933.3|33929.7|33930.3|33926.7|4
1650962310000|2022-04-26 08:38:30|33932.8|33929.2|33935.3|33931.7|33935.3|33931.7|33932.8|33929.2|2
1650962320000|2022-04-26 08:38:40|33935.8|33932.2|33936.8|33933.2|33937.3|33933.7|33935.3|33931.7|8
1650962330000|2022-04-26 08:38:50|33936.3|33932.7|33936.3|33932.7|33938.3|33934.7|33936.3|33932.7|7
1650962340000|2022-04-26 08:39:00|33935.8|33932.2|33934.8|33931.2|33936.8|33933.2|33934.8|33931.2|2
1650962350000|2022-04-26 08:39:10|33934.3|33930.7|33934.3|33930.7|33937.8|33934.2|33934.3|33930.7|11
1650962360000|2022-04-26 08:39:20|33933.8|33930.2|33933.3|33929.7|33935.3|33931.7|33933.3|33929.7|6
1650962370000|2022-04-26 08:39:30|33932.8|33929.2|33930.3|33926.7|33932.8|33929.2|33929.3|33925.7|9
1650962380000|2022-04-26 08:39:40|33930.8|33927.2|33932.3|33928.7|33933.3|33929.7|33930.8|33927.2|5
1650962390000|2022-04-26 08:39:50|33932.8|33929.2|33933.8|33930.2|33934.3|33930.7|33931.8|33928.2|2
1650962400000|2022-04-26 08:40:00|33933.3|33929.7|33937.3|33933.7|33938.3|33934.7|33933.3|33929.7|6
1650962410000|2022-04-26 08:40:10|33936.3|33932.7|33936.3|33932.7|33938.3|33934.7|33934.3|33930.7|3
1650962420000|2022-04-26 08:40:20|33935.8|33932.2|33936.3|33932.7|33936.8|33933.2|33934.3|33930.7|3
1650962430000|2022-04-26 08:40:30|33935.8|33932.2|33938.3|33934.7|33938.3|33934.7|33935.8|33932.2|9
1650962440000|2022-04-26 08:40:40|33938.8|33935.2|33937.3|33933.7|33939.8|33936.2|33936.8|33933.2|4
1650962450000|2022-04-26 08:40:50|33936.8|33933.2|33935.3|33931.7|33936.8|33933.2|33934.8|33931.2|2
1650962460000|2022-04-26 08:41:00|33935.8|33932.2|33935.3|33931.7|33940.3|33936.7|33935.3|33931.7|3
1650962470000|2022-04-26 08:41:10|33935.8|33932.2|33935.3|33931.7|33936.3|33932.7|33934.8|33931.2|4
1650962480000|2022-04-26 08:41:20|33935.8|33932.2|33937.3|33933.7|33937.8|33934.2|33935.3|33931.7|12
1650962490000|2022-04-26 08:41:30|33937.8|33934.2|33938.3|33934.7|33939.3|33935.7|33937.8|33934.2|9
1650962500000|2022-04-26 08:41:40|33937.3|33933.7|33938.3|33934.7|33938.3|33934.7|33937.3|33933.7|5
1650962510000|2022-04-26 08:41:50|33938.8|33935.2|33943.3|33939.7|33944.3|33940.7|33938.3|33934.7|17
1650962520000|2022-04-26 08:42:00|33944.3|33940.7|33943.8|33940.2|33944.3|33940.7|33942.3|33938.7|18
1650962530000|2022-04-26 08:42:10|33944.3|33940.7|33944.3|33940.7|33946.3|33942.7|33944.3|33940.7|31
1650962540000|2022-04-26 08:42:20|33943.3|33939.7|33940.8|33937.2|33945.3|33941.7|33940.8|33937.2|22
1650962550000|2022-04-26 08:42:30|33941.3|33937.7|33947.8|33944.2|33947.8|33944.2|33941.3|33937.7|12
1650962560000|2022-04-26 08:42:40|33947.3|33943.7|33949.3|33945.7|33949.8|33946.2|33945.3|33941.7|13
1650962570000|2022-04-26 08:42:50|33949.8|33946.2|33948.3|33944.7|33950.3|33946.7|33947.8|33944.2|5
1650962580000|2022-04-26 08:43:00|33948.8|33945.2|33952.3|33948.7|33952.8|33949.2|33948.3|33944.7|7
1650962590000|2022-04-26 08:43:10|33952.8|33949.2|33957.3|33953.7|33958.3|33954.7|33952.8|33949.2|19
1650962600000|2022-04-26 08:43:20|33956.8|33953.2|33960.3|33956.7|33960.3|33956.7|33956.8|33953.2|8
1650962610000|2022-04-26 08:43:30|33959.8|33956.2|33957.8|33954.2|33960.3|33956.7|33957.3|33953.7|1
1650962620000|2022-04-26 08:43:40|33958.3|33954.7|33950.3|33946.7|33958.3|33954.7|33949.3|33945.7|25
1650962630000|2022-04-26 08:43:50|33950.8|33947.2|33944.8|33941.2|33950.8|33947.2|33940.3|33936.7|36
1650962640000|2022-04-26 08:44:00|33945.3|33941.7|33941.3|33937.7|33945.3|33941.7|33940.3|33936.7|9
1650962650000|2022-04-26 08:44:10|33940.8|33937.2|33938.3|33934.7|33941.3|33937.7|33937.8|33934.2|7
1650962660000|2022-04-26 08:44:20|33937.8|33934.2|33945.3|33941.7|33946.3|33942.7|33937.8|33934.2|4
1650962670000|2022-04-26 08:44:30|33944.8|33941.2|33948.3|33944.7|33948.3|33944.7|33943.8|33940.2|4
1650962680000|2022-04-26 08:44:40|33947.8|33944.2|33946.3|33942.7|33948.3|33944.7|33945.8|33942.2|0
1650962690000|2022-04-26 08:44:50|33946.8|33943.2|33947.3|33943.7|33947.3|33943.7|33945.8|33942.2|1
1650962700000|2022-04-26 08:45:00|33946.8|33943.2|33946.8|33943.2|33948.3|33944.7|33945.8|33942.2|2
1650962710000|2022-04-26 08:45:10|33946.3|33942.7|33953.3|33949.7|33955.3|33951.7|33946.3|33942.7|13
1650962720000|2022-04-26 08:45:20|33952.8|33949.2|33953.3|33949.7|33955.3|33951.7|33952.3|33948.7|5
1650962730000|2022-04-26 08:45:30|33953.8|33950.2|33953.3|33949.7|33957.8|33954.2|33951.3|33947.7|14
1650962740000|2022-04-26 08:45:40|33952.8|33949.2|33955.3|33951.7|33955.3|33951.7|33952.3|33948.7|10
1650962750000|2022-04-26 08:45:50|33954.8|33951.2|33953.3|33949.7|33955.3|33951.7|33952.8|33949.2|1
1650962760000|2022-04-26 08:46:00|33952.8|33949.2|33946.3|33942.7|33952.8|33949.2|33946.3|33942.7|4
1650962770000|2022-04-26 08:46:10|33945.8|33942.2|33942.3|33938.7|33945.8|33942.2|33941.3|33937.7|12
1650962780000|2022-04-26 08:46:20|33942.8|33939.2|33943.3|33939.7|33944.3|33940.7|33941.8|33938.2|4
1650962790000|2022-04-26 08:46:30|33942.8|33939.2|33941.3|33937.7|33942.8|33939.2|33939.8|33936.2|5
1650962800000|2022-04-26 08:46:40|33941.8|33938.2|33939.3|33935.7|33942.3|33938.7|33937.8|33934.2|5
1650962810000|2022-04-26 08:46:50|33939.8|33936.2|33941.3|33937.7|33942.3|33938.7|33939.8|33936.2|5
1650962820000|2022-04-26 08:47:00|33941.8|33938.2|33937.3|33933.7|33941.8|33938.2|33937.3|33933.7|4
1650962830000|2022-04-26 08:47:10|33938.3|33934.7|33939.3|33935.7|33939.3|33935.7|33938.3|33934.7|3
1650962840000|2022-04-26 08:47:20|33940.3|33936.7|33940.3|33936.7|33941.3|33937.7|33939.3|33935.7|6
1650962850000|2022-04-26 08:47:30|33940.8|33937.2|33941.3|33937.7|33942.3|33938.7|33940.3|33936.7|2
1650962860000|2022-04-26 08:47:40|33941.8|33938.2|33949.3|33945.7|33949.3|33945.7|33941.3|33937.7|4
1650962870000|2022-04-26 08:47:50|33949.8|33946.2|33951.3|33947.7|33951.3|33947.7|33948.3|33944.7|0
1650962880000|2022-04-26 08:48:00|33951.8|33948.2|33952.3|33948.7|33957.3|33953.7|33950.3|33946.7|20
1650962890000|2022-04-26 08:48:10|33952.8|33949.2|33950.3|33946.7|33954.3|33950.7|33948.3|33944.7|3
1650962900000|2022-04-26 08:48:20|33951.3|33947.7|33953.3|33949.7|33953.3|33949.7|33951.3|33947.7|3
1650962910000|2022-04-26 08:48:30|33952.8|33949.2|33947.3|33943.7|33953.3|33949.7|33947.3|33943.7|7
1650962920000|2022-04-26 08:48:40|33947.8|33944.2|33945.3|33941.7|33950.3|33946.7|33945.3|33941.7|2
1650962930000|2022-04-26 08:48:50|33944.8|33941.2|33945.3|33941.7|33948.3|33944.7|33944.3|33940.7|3
1650962940000|2022-04-26 08:49:00|33943.8|33940.2|33943.3|33939.7|33944.3|33940.7|33939.8|33936.2|7
1650962950000|2022-04-26 08:49:10|33943.8|33940.2|33945.3|33941.7|33946.8|33943.2|33943.3|33939.7|7
1650962960000|2022-04-26 08:49:20|33945.8|33942.2|33944.3|33940.7|33946.3|33942.7|33943.3|33939.7|1
1650962970000|2022-04-26 08:49:30|33943.3|33939.7|33945.3|33941.7|33947.3|33943.7|33943.3|33939.7|11
1650962980000|2022-04-26 08:49:40|33944.8|33941.2|33944.3|33940.7|33946.3|33942.7|33944.3|33940.7|0
1650962990000|2022-04-26 08:49:50|33943.8|33940.2|33941.3|33937.7|33944.3|33940.7|33941.3|33937.7|7
1650963000000|2022-04-26 08:50:00|33941.8|33938.2|33941.3|33937.7|33943.8|33940.2|33941.3|33937.7|1
1650963010000|2022-04-26 08:50:10|33940.8|33937.2|33940.3|33936.7|33941.8|33938.2|33939.8|33936.2|3
1650963020000|2022-04-26 08:50:20|33940.8|33937.2|33941.3|33937.7|33941.8|33938.2|33940.3|33936.7|2
1650963030000|2022-04-26 08:50:30|33940.8|33937.2|33945.3|33941.7|33947.3|33943.7|33940.3|33936.7|5
1650963040000|2022-04-26 08:50:40|33945.8|33942.2|33945.3|33941.7|33947.3|33943.7|33944.3|33940.7|6
1650963050000|2022-04-26 08:50:50|33944.8|33941.2|33942.3|33938.7|33944.8|33941.2|33940.8|33937.2|3
1650963060000|2022-04-26 08:51:00|33941.8|33938.2|33938.3|33934.7|33942.3|33938.7|33937.3|33933.7|1
1650963070000|2022-04-26 08:51:10|33938.8|33935.2|33940.3|33936.7|33940.8|33937.2|33938.3|33934.7|5
1650963080000|2022-04-26 08:51:20|33940.8|33937.2|33938.3|33934.7|33942.8|33939.2|33938.3|33934.7|6
1650963090000|2022-04-26 08:51:30|33937.8|33934.2|33933.3|33929.7|33937.8|33934.2|33933.3|33929.7|5
1650963100000|2022-04-26 08:51:40|33933.8|33930.2|33934.3|33930.7|33936.3|33932.7|33933.8|33930.2|4
1650963110000|2022-04-26 08:51:50|33934.8|33931.2|33938.3|33934.7|33939.3|33935.7|33934.8|33931.2|0
1650963120000|2022-04-26 08:52:00|33938.8|33935.2|33944.3|33940.7|33945.3|33941.7|33938.8|33935.2|6
1650963130000|2022-04-26 08:52:10|33943.8|33940.2|33953.3|33949.7|33953.3|33949.7|33943.3|33939.7|6
1650963140000|2022-04-26 08:52:20|33953.8|33950.2|33953.3|33949.7|33953.8|33950.2|33951.3|33947.7|3
1650963150000|2022-04-26 08:52:30|33952.8|33949.2|33952.3|33948.7|33952.8|33949.2|33951.3|33947.7|1
1650963160000|2022-04-26 08:52:40|33951.8|33948.2|33950.3|33946.7|33952.8|33949.2|33950.3|33946.7|5
1650963170000|2022-04-26 08:52:50|33948.8|33945.2|33946.8|33943.2|33949.3|33945.7|33946.3|33942.7|9
1650963180000|2022-04-26 08:53:00|33946.3|33942.7|33944.3|33940.7|33947.3|33943.7|33943.3|33939.7|6
1650963190000|2022-04-26 08:53:10|33943.8|33940.2|33942.8|33939.2|33946.3|33942.7|33941.3|33937.7|5
1650963200000|2022-04-26 08:53:20|33942.3|33938.7|33944.3|33940.7|33945.8|33942.2|33942.3|33938.7|1
1650963210000|2022-04-26 08:53:30|33944.8|33941.2|33951.3|33947.7|33952.3|33948.7|33944.8|33941.2|4
1650963220000|2022-04-26 08:53:40|33951.8|33948.2|33960.8|33957.2|33961.3|33957.7|33951.8|33948.2|19
1650963230000|2022-04-26 08:53:50|33960.3|33956.7|33959.3|33955.7|33961.8|33958.2|33957.3|33953.7|12
1650963240000|2022-04-26 08:54:00|33959.8|33956.2|33963.3|33959.7|33965.8|33962.2|33959.3|33955.7|15
1650963250000|2022-04-26 08:54:10|33962.8|33959.2|33962.3|33958.7|33964.3|33960.7|33961.3|33957.7|5
1650963260000|2022-04-26 08:54:20|33962.8|33959.2|33961.3|33957.7|33964.3|33960.7|33961.3|33957.7|11
1650963270000|2022-04-26 08:54:30|33960.8|33957.2|33960.3|33956.7|33962.3|33958.7|33960.3|33956.7|1
1650963280000|2022-04-26 08:54:40|33960.8|33957.2|33953.3|33949.7|33961.3|33957.7|33951.8|33948.2|13
1650963290000|2022-04-26 08:54:50|33952.3|33948.7|33946.3|33942.7|33952.3|33948.7|33944.3|33940.7|22
1650963300000|2022-04-26 08:55:00|33946.8|33943.2|33951.3|33947.7|33951.3|33947.7|33946.8|33943.2|5
1650963310000|2022-04-26 08:55:10|33951.8|33948.2|33952.3|33948.7|33957.8|33954.2|33951.8|33948.2|5
1650963320000|2022-04-26 08:55:20|33952.8|33949.2|33952.3|33948.7|33955.3|33951.7|33951.8|33948.2|3
1650963330000|2022-04-26 08:55:30|33951.8|33948.2|33951.3|33947.7|33952.8|33949.2|33950.8|33947.2|2
1650963340000|2022-04-26 08:55:40|33950.8|33947.2|33944.3|33940.7|33951.3|33947.7|33944.3|33940.7|4
1650963350000|2022-04-26 08:55:50|33945.3|33941.7|33942.8|33939.2|33945.8|33942.2|33942.8|33939.2|5
1650963360000|2022-04-26 08:56:00|33943.3|33939.7|33951.3|33947.7|33951.3|33947.7|33942.8|33939.2|4
1650963370000|2022-04-26 08:56:10|33951.8|33948.2|33948.3|33944.7|33952.3|33948.7|33948.3|33944.7|5
1650963380000|2022-04-26 08:56:20|33948.8|33945.2|33950.3|33946.7|33950.8|33947.2|33948.3|33944.7|2
1650963390000|2022-04-26 08:56:30|33950.8|33947.2|33950.3|33946.7|33953.3|33949.7|33949.3|33945.7|4
1650963400000|2022-04-26 08:56:40|33950.8|33947.2|33953.3|33949.7|33953.3|33949.7|33949.8|33946.2|4
1650963410000|2022-04-26 08:56:50|33954.3|33950.7|33954.8|33951.2|33955.3|33951.7|33952.8|33949.2|7
1650963420000|2022-04-26 08:57:00|33955.3|33951.7|33954.3|33950.7|33955.3|33951.7|33952.3|33948.7|2
1650963430000|2022-04-26 08:57:10|33954.8|33951.2|33958.3|33954.7|33961.8|33958.2|33954.3|33950.7|11
1650963440000|2022-04-26 08:57:20|33958.8|33955.2|33956.8|33953.2|33960.8|33957.2|33956.3|33952.7|7
1650963450000|2022-04-26 08:57:30|33956.3|33952.7|33961.3|33957.7|33962.8|33959.2|33955.8|33952.2|11
1650963460000|2022-04-26 08:57:40|33963.3|33959.7|33965.8|33962.2|33967.3|33963.7|33963.3|33959.7|15
1650963470000|2022-04-26 08:57:50|33965.3|33961.7|33971.3|33967.7|33971.8|33968.2|33965.3|33961.7|42
1650963480000|2022-04-26 08:58:00|33971.8|33968.2|33978.3|33974.7|33978.8|33975.2|33971.3|33967.7|40
1650963490000|2022-04-26 08:58:10|33978.8|33975.2|33976.3|33972.7|33979.3|33975.7|33974.8|33971.2|17
1650963500000|2022-04-26 08:58:20|33976.8|33973.2|33971.3|33967.7|33978.3|33974.7|33970.3|33966.7|15
1650963510000|2022-04-26 08:58:30|33971.8|33968.2|33966.3|33962.7|33972.3|33968.7|33966.3|33962.7|13
1650963520000|2022-04-26 08:58:40|33965.8|33962.2|33968.3|33964.7|33969.3|33965.7|33964.3|33960.7|14
1650963530000|2022-04-26 08:58:50|33968.8|33965.2|33966.8|33963.2|33968.8|33965.2|33965.3|33961.7|3
1650963540000|2022-04-26 08:59:00|33966.3|33962.7|33966.3|33962.7|33967.8|33964.2|33962.8|33959.2|20
1650963550000|2022-04-26 08:59:10|33965.8|33962.2|33974.3|33970.7|33974.3|33970.7|33965.3|33961.7|4
1650963560000|2022-04-26 08:59:20|33974.8|33971.2|33976.3|33972.7|33976.3|33972.7|33973.3|33969.7|3
1650963570000|2022-04-26 08:59:30|33979.3|33975.7|33980.3|33976.7|33983.3|33979.7|33977.3|33973.7|21
1650963580000|2022-04-26 08:59:40|33979.8|33976.2|33984.8|33981.2|33988.3|33984.7|33979.3|33975.7|25
1650963590000|2022-04-26 08:59:50|33985.3|33981.7|33985.3|33981.7|33987.3|33983.7|33982.3|33978.7|17
1650963600000|2022-04-26 09:00:00|33985.8|33982.2|33986.3|33982.7|33991.8|33988.2|33982.3|33978.7|40
1650963610000|2022-04-26 09:00:10|33985.3|33981.7|33977.3|33973.7|33985.8|33982.2|33977.3|33973.7|10
1650963620000|2022-04-26 09:00:20|33976.8|33973.2|33977.3|33973.7|33978.3|33974.7|33975.8|33972.2|16
1650963630000|2022-04-26 09:00:30|33976.8|33973.2|33981.3|33977.7|33984.3|33980.7|33976.8|33973.2|42
1650963640000|2022-04-26 09:00:40|33980.8|33977.2|33978.3|33974.7|33984.3|33980.7|33978.3|33974.7|20
1650963650000|2022-04-26 09:00:50|33978.8|33975.2|33976.3|33972.7|33978.8|33975.2|33975.8|33972.2|3
1650963660000|2022-04-26 09:01:00|33976.8|33973.2|33978.3|33974.7|33980.8|33977.2|33976.8|33973.2|4
1650963670000|2022-04-26 09:01:10|33978.8|33975.2|33985.8|33982.2|33987.3|33983.7|33977.8|33974.2|7
1650963680000|2022-04-26 09:01:20|33985.3|33981.7|33983.3|33979.7|33985.8|33982.2|33982.3|33978.7|15
1650963690000|2022-04-26 09:01:30|33983.8|33980.2|33984.3|33980.7|33984.3|33980.7|33983.3|33979.7|0
1650963700000|2022-04-26 09:01:40|33983.8|33980.2|33983.3|33979.7|33985.3|33981.7|33982.3|33978.7|1
1650963710000|2022-04-26 09:01:50|33983.8|33980.2|33984.3|33980.7|33987.8|33984.2|33983.3|33979.7|5
1650963720000|2022-04-26 09:02:00|33983.3|33979.7|33983.3|33979.7|33986.3|33982.7|33982.3|33978.7|6
1650963730000|2022-04-26 09:02:10|33983.8|33980.2|33977.3|33973.7|33984.3|33980.7|33977.3|33973.7|9
1650963740000|2022-04-26 09:02:20|33977.8|33974.2|33981.3|33977.7|33981.3|33977.7|33977.3|33973.7|5
1650963750000|2022-04-26 09:02:30|33980.8|33977.2|33980.3|33976.7|33981.8|33978.2|33979.8|33976.2|5
1650963760000|2022-04-26 09:02:40|33980.8|33977.2|33980.3|33976.7|33981.3|33977.7|33978.3|33974.7|4
1650963770000|2022-04-26 09:02:50|33980.8|33977.2|33973.8|33970.2|33980.8|33977.2|33973.3|33969.7|6
1650963780000|2022-04-26 09:03:00|33974.3|33970.7|33973.3|33969.7|33977.3|33973.7|33971.3|33967.7|5
1650963790000|2022-04-26 09:03:10|33972.8|33969.2|33981.3|33977.7|33981.8|33978.2|33972.8|33969.2|9
1650963800000|2022-04-26 09:03:20|33981.8|33978.2|33981.3|33977.7|33982.8|33979.2|33979.8|33976.2|3
1650963810000|2022-04-26 09:03:30|33980.8|33977.2|33978.3|33974.7|33981.8|33978.2|33977.8|33974.2|5
1650963820000|2022-04-26 09:03:40|33977.8|33974.2|33980.3|33976.7|33980.3|33976.7|33977.3|33973.7|11
1650963830000|2022-04-26 09:03:50|33980.8|33977.2|33983.3|33979.7|33983.8|33980.2|33980.8|33977.2|3
1650963840000|2022-04-26 09:04:00|33982.8|33979.2|33986.3|33982.7|33986.8|33983.2|33982.8|33979.2|10
1650963850000|2022-04-26 09:04:10|33985.8|33982.2|33984.3|33980.7|33986.8|33983.2|33984.3|33980.7|8
1650963860000|2022-04-26 09:04:20|33983.8|33980.2|33978.3|33974.7|33983.8|33980.2|33976.8|33973.2|11
1650963870000|2022-04-26 09:04:30|33978.8|33975.2|33974.3|33970.7|33979.3|33975.7|33971.3|33967.7|16
1650963880000|2022-04-26 09:04:40|33974.8|33971.2|33966.8|33963.2|33975.3|33971.7|33966.8|33963.2|19
1650963890000|2022-04-26 09:04:50|33966.3|33962.7|33966.3|33962.7|33970.3|33966.7|33964.3|33960.7|29
1650963900000|2022-04-26 09:05:00|33965.3|33961.7|33964.3|33960.7|33966.3|33962.7|33962.8|33959.2|30
1650963910000|2022-04-26 09:05:10|33963.8|33960.2|33959.3|33955.7|33964.3|33960.7|33958.8|33955.2|18
1650963920000|2022-04-26 09:05:20|33959.8|33956.2|33961.3|33957.7|33963.3|33959.7|33958.3|33954.7|11
1650963930000|2022-04-26 09:05:30|33961.8|33958.2|33959.3|33955.7|33962.3|33958.7|33956.8|33953.2|11
1650963940000|2022-04-26 09:05:40|33958.8|33955.2|33956.3|33952.7|33959.8|33956.2|33954.8|33951.2|7
1650963950000|2022-04-26 09:05:50|33956.8|33953.2|33955.8|33952.2|33958.3|33954.7|33955.3|33951.7|19
1650963960000|2022-04-26 09:06:00|33956.3|33952.7|33955.3|33951.7|33956.8|33953.2|33953.3|33949.7|31
1650963970000|2022-04-26 09:06:10|33954.8|33951.2|33955.8|33952.2|33955.8|33952.2|33952.8|33949.2|9
1650963980000|2022-04-26 09:06:20|33956.3|33952.7|33960.3|33956.7|33962.3|33958.7|33955.3|33951.7|15
1650963990000|2022-04-26 09:06:30|33959.3|33955.7|33961.3|33957.7|33962.3|33958.7|33958.3|33954.7|24
1650964000000|2022-04-26 09:06:40|33960.8|33957.2|33961.8|33958.2|33965.3|33961.7|33959.8|33956.2|16
1650964010000|2022-04-26 09:06:50|33961.3|33957.7|33959.3|33955.7|33961.8|33958.2|33959.3|33955.7|12
1650964020000|2022-04-26 09:07:00|33959.8|33956.2|33963.3|33959.7|33963.3|33959.7|33959.3|33955.7|38
1650964030000|2022-04-26 09:07:10|33966.8|33963.2|33968.3|33964.7|33969.8|33966.2|33965.8|33962.2|11
1650964040000|2022-04-26 09:07:20|33967.8|33964.2|33969.3|33965.7|33969.8|33966.2|33967.8|33964.2|10
1650964050000|2022-04-26 09:07:30|33969.8|33966.2|33980.8|33977.2|33980.8|33977.2|33969.3|33965.7|36
1650964060000|2022-04-26 09:07:40|33981.3|33977.7|33980.8|33977.2|33983.3|33979.7|33978.3|33974.7|41
1650964070000|2022-04-26 09:07:50|33980.3|33976.7|33985.8|33982.2|33986.3|33982.7|33980.3|33976.7|16
1650964080000|2022-04-26 09:08:00|33986.3|33982.7|33987.8|33984.2|33988.3|33984.7|33983.3|33979.7|26
1650964090000|2022-04-26 09:08:10|33988.3|33984.7|33991.3|33987.7|33995.3|33991.7|33984.8|33981.2|78
1650964100000|2022-04-26 09:08:20|33991.8|33988.2|33991.3|33987.7|33992.3|33988.7|33989.3|33985.7|11
1650964110000|2022-04-26 09:08:30|33991.8|33988.2|33991.8|33988.2|33996.3|33992.7|33991.3|33987.7|35
1650964120000|2022-04-26 09:08:40|33991.3|33987.7|33991.3|33987.7|33993.3|33989.7|33990.3|33986.7|6
1650964130000|2022-04-26 09:08:50|33990.8|33987.2|33985.3|33981.7|33991.3|33987.7|33984.8|33981.2|10
1650964140000|2022-04-26 09:09:00|33985.8|33982.2|33983.3|33979.7|33986.8|33983.2|33980.3|33976.7|29
1650964150000|2022-04-26 09:09:10|33983.8|33980.2|33978.8|33975.2|33983.8|33980.2|33978.8|33975.2|20
1650964160000|2022-04-26 09:09:20|33979.8|33976.2|33981.3|33977.7|33985.3|33981.7|33979.3|33975.7|30
1650964170000|2022-04-26 09:09:30|33981.8|33978.2|33983.8|33980.2|33985.3|33981.7|33981.3|33977.7|3
1650964180000|2022-04-26 09:09:40|33983.3|33979.7|33983.3|33979.7|33984.3|33980.7|33982.8|33979.2|5
1650964190000|2022-04-26 09:09:50|33983.8|33980.2|33982.3|33978.7|33984.3|33980.7|33981.3|33977.7|8
1650964200000|2022-04-26 09:10:00|33982.8|33979.2|33982.8|33979.2|33983.8|33980.2|33981.8|33978.2|19
1650964210000|2022-04-26 09:10:10|33983.3|33979.7|33990.3|33986.7|33990.3|33986.7|33983.3|33979.7|8
1650964220000|2022-04-26 09:10:20|33990.8|33987.2|33993.3|33989.7|33994.3|33990.7|33989.3|33985.7|15
1650964230000|2022-04-26 09:10:30|33992.8|33989.2|33992.3|33988.7|33994.3|33990.7|33992.3|33988.7|4
1650964240000|2022-04-26 09:10:40|33990.3|33986.7|33989.3|33985.7|33990.3|33986.7|33987.8|33984.2|14
1650964250000|2022-04-26 09:10:50|33988.8|33985.2|33985.8|33982.2|33988.8|33985.2|33983.3|33979.7|16
1650964260000|2022-04-26 09:11:00|33985.3|33981.7|33983.3|33979.7|33986.3|33982.7|33982.3|33978.7|10
1650964270000|2022-04-26 09:11:10|33982.8|33979.2|33984.3|33980.7|33987.3|33983.7|33981.3|33977.7|17
1650964280000|2022-04-26 09:11:20|33983.8|33980.2|33983.3|33979.7|33984.8|33981.2|33982.8|33979.2|2
1650964290000|2022-04-26 09:11:30|33982.8|33979.2|33985.3|33981.7|33988.3|33984.7|33982.8|33979.2|8
1650964300000|2022-04-26 09:11:40|33986.3|33982.7|33983.3|33979.7|33987.3|33983.7|33983.3|33979.7|8
1650964310000|2022-04-26 09:11:50|33982.8|33979.2|33980.8|33977.2|33984.3|33980.7|33977.8|33974.2|23
1650964320000|2022-04-26 09:12:00|33981.3|33977.7|33975.3|33971.7|33982.3|33978.7|33973.8|33970.2|19
1650964330000|2022-04-26 09:12:10|33975.8|33972.2|33975.3|33971.7|33976.8|33973.2|33974.3|33970.7|3
1650964340000|2022-04-26 09:12:20|33975.8|33972.2|33970.3|33966.7|33976.3|33972.7|33969.8|33966.2|31
1650964350000|2022-04-26 09:12:30|33970.8|33967.2|33971.8|33968.2|33972.8|33969.2|33969.3|33965.7|22
1650964360000|2022-04-26 09:12:40|33972.3|33968.7|33970.3|33966.7|33973.3|33969.7|33968.8|33965.2|16
1650964370000|2022-04-26 09:12:50|33970.8|33967.2|33969.3|33965.7|33971.3|33967.7|33969.3|33965.7|10
1650964380000|2022-04-26 09:13:00|33969.8|33966.2|33968.3|33964.7|33970.3|33966.7|33966.3|33962.7|3
1650964390000|2022-04-26 09:13:10|33969.3|33965.7|33974.3|33970.7|33975.3|33971.7|33968.8|33965.2|8
1650964400000|2022-04-26 09:13:20|33974.8|33971.2|33978.3|33974.7|33979.3|33975.7|33974.8|33971.2|15
1650964410000|2022-04-26 09:13:30|33977.8|33974.2|33979.3|33975.7|33979.3|33975.7|33977.3|33973.7|3
1650964420000|2022-04-26 09:13:40|33978.8|33975.2|33985.3|33981.7|33985.3|33981.7|33978.8|33975.2|25
1650964430000|2022-04-26 09:13:50|33984.8|33981.2|33977.3|33973.7|33987.3|33983.7|33976.8|33973.2|17
1650964440000|2022-04-26 09:14:00|33977.8|33974.2|33975.3|33971.7|33977.8|33974.2|33972.3|33968.7|5
1650964450000|2022-04-26 09:14:10|33975.8|33972.2|33978.3|33974.7|33980.3|33976.7|33973.8|33970.2|7
1650964460000|2022-04-26 09:14:20|33978.8|33975.2|33980.3|33976.7|33980.3|33976.7|33978.8|33975.2|0
1650964470000|2022-04-26 09:14:30|33980.8|33977.2|33981.3|33977.7|33981.8|33978.2|33979.3|33975.7|2
1650964480000|2022-04-26 09:14:40|33982.3|33978.7|33979.3|33975.7|33982.3|33978.7|33978.3|33974.7|7
1650964490000|2022-04-26 09:14:50|33978.8|33975.2|33976.3|33972.7|33979.8|33976.2|33976.3|33972.7|7
1650964500000|2022-04-26 09:15:00|33975.8|33972.2|33974.3|33970.7|33977.3|33973.7|33974.3|33970.7|9
1650964510000|2022-04-26 09:15:10|33973.8|33970.2|33975.3|33971.7|33975.3|33971.7|33970.8|33967.2|14
1650964520000|2022-04-26 09:15:20|33974.8|33971.2|33972.3|33968.7|33974.8|33971.2|33971.8|33968.2|12
1650964530000|2022-04-26 09:15:30|33973.3|33969.7|33970.3|33966.7|33973.3|33969.7|33970.3|33966.7|1
1650964540000|2022-04-26 09:15:40|33970.8|33967.2|33966.3|33962.7|33971.3|33967.7|33965.3|33961.7|17
1650964550000|2022-04-26 09:15:50|33965.8|33962.2|33961.3|33957.7|33966.3|33962.7|33961.3|33957.7|17
1650964560000|2022-04-26 09:16:00|33961.8|33958.2|33965.3|33961.7|33966.3|33962.7|33961.3|33957.7|5
1650964570000|2022-04-26 09:16:10|33964.8|33961.2|33962.3|33958.7|33964.8|33961.2|33962.3|33958.7|8
1650964580000|2022-04-26 09:16:20|33962.8|33959.2|33965.8|33962.2|33967.3|33963.7|33960.3|33956.7|18
1650964590000|2022-04-26 09:16:30|33966.3|33962.7|33972.3|33968.7|33972.3|33968.7|33965.3|33961.7|13
1650964600000|2022-04-26 09:16:40|33972.8|33969.2|33973.8|33970.2|33976.3|33972.7|33971.8|33968.2|12
1650964610000|2022-04-26 09:16:50|33974.3|33970.7|33975.3|33971.7|33976.3|33972.7|33973.8|33970.2|9
1650964620000|2022-04-26 09:17:00|33974.8|33971.2|33978.8|33975.2|33980.3|33976.7|33974.8|33971.2|21
1650964630000|2022-04-26 09:17:10|33977.8|33974.2|33980.3|33976.7|33980.3|33976.7|33976.8|33973.2|11
1650964640000|2022-04-26 09:17:20|33979.8|33976.2|33975.3|33971.7|33979.8|33976.2|33975.3|33971.7|22
1650964650000|2022-04-26 09:17:30|33975.8|33972.2|33975.3|33971.7|33976.3|33972.7|33974.3|33970.7|10
1650964660000|2022-04-26 09:17:40|33974.8|33971.2|33977.8|33974.2|33978.8|33975.2|33974.3|33970.7|3
1650964670000|2022-04-26 09:17:50|33978.3|33974.7|33978.8|33975.2|33980.3|33976.7|33977.3|33973.7|4
1650964680000|2022-04-26 09:18:00|33978.3|33974.7|33981.8|33978.2|33983.3|33979.7|33977.3|33973.7|12
1650964690000|2022-04-26 09:18:10|33981.3|33977.7|33980.3|33976.7|33981.8|33978.2|33979.8|33976.2|4
1650964700000|2022-04-26 09:18:20|33980.8|33977.2|33975.3|33971.7|33980.8|33977.2|33973.3|33969.7|7
1650964710000|2022-04-26 09:18:30|33974.3|33970.7|33972.8|33969.2|33975.3|33971.7|33972.3|33968.7|5
1650964720000|2022-04-26 09:18:40|33973.3|33969.7|33973.3|33969.7|33973.8|33970.2|33972.3|33968.7|5
1650964730000|2022-04-26 09:18:50|33973.8|33970.2|33971.3|33967.7|33975.8|33972.2|33971.3|33967.7|5
1650964740000|2022-04-26 09:19:00|33970.8|33967.2|33969.3|33965.7|33970.8|33967.2|33966.8|33963.2|12
1650964750000|2022-04-26 09:19:10|33969.8|33966.2|33971.3|33967.7|33971.3|33967.7|33966.3|33962.7|6
1650964760000|2022-04-26 09:19:20|33971.8|33968.2|33973.3|33969.7|33974.8|33971.2|33971.8|33968.2|4
1650964770000|2022-04-26 09:19:30|33973.8|33970.2|33972.3|33968.7|33975.8|33972.2|33971.3|33967.7|8
1650964780000|2022-04-26 09:19:40|33972.8|33969.2|33974.8|33971.2|33975.3|33971.7|33970.3|33966.7|12
1650964790000|2022-04-26 09:19:50|33975.3|33971.7|33974.8|33971.2|33975.8|33972.2|33974.8|33971.2|3
1650964800000|2022-04-26 09:20:00|33975.3|33971.7|33975.3|33971.7|33976.3|33972.7|33973.8|33970.2|7
1650964810000|2022-04-26 09:20:10|33971.3|33967.7|33973.3|33969.7|33973.3|33969.7|33971.3|33967.7|7
1650964820000|2022-04-26 09:20:20|33972.8|33969.2|33971.3|33967.7|33973.8|33970.2|33970.8|33967.2|9
1650964830000|2022-04-26 09:20:30|33970.8|33967.2|33968.3|33964.7|33971.3|33967.7|33968.3|33964.7|8
1650964840000|2022-04-26 09:20:40|33969.3|33965.7|33963.3|33959.7|33969.3|33965.7|33962.3|33958.7|13
1650964850000|2022-04-26 09:20:50|33964.3|33960.7|33960.8|33957.2|33965.3|33961.7|33959.8|33956.2|7
1650964860000|2022-04-26 09:21:00|33960.3|33956.7|33956.3|33952.7|33960.8|33957.2|33956.3|33952.7|9
1650964870000|2022-04-26 09:21:10|33955.8|33952.2|33955.3|33951.7|33956.8|33953.2|33954.8|33951.2|19
1650964880000|2022-04-26 09:21:20|33955.8|33952.2|33953.8|33950.2|33956.8|33953.2|33952.3|33948.7|11
1650964890000|2022-04-26 09:21:30|33954.3|33950.7|33954.3|33950.7|33957.3|33953.7|33953.8|33950.2|6
1650964900000|2022-04-26 09:21:40|33954.8|33951.2|33954.3|33950.7|33955.3|33951.7|33953.8|33950.2|5
1650964910000|2022-04-26 09:21:50|33953.8|33950.2|33954.3|33950.7|33959.3|33955.7|33951.8|33948.2|13
1650964920000|2022-04-26 09:22:00|33954.8|33951.2|33955.3|33951.7|33956.3|33952.7|33954.3|33950.7|2
1650964930000|2022-04-26 09:22:10|33954.8|33951.2|33956.3|33952.7|33960.3|33956.7|33954.8|33951.2|33
1650964940000|2022-04-26 09:22:20|33956.8|33953.2|33955.3|33951.7|33957.3|33953.7|33952.3|33948.7|6
1650964950000|2022-04-26 09:22:30|33954.8|33951.2|33953.3|33949.7|33954.8|33951.2|33951.8|33948.2|8
1650964960000|2022-04-26 09:22:40|33953.8|33950.2|33955.8|33952.2|33957.3|33953.7|33953.8|33950.2|2
1650964970000|2022-04-26 09:22:50|33956.3|33952.7|33957.3|33953.7|33957.3|33953.7|33955.3|33951.7|1
1650964980000|2022-04-26 09:23:00|33957.8|33954.2|33957.3|33953.7|33959.3|33955.7|33955.8|33952.2|6
1650964990000|2022-04-26 09:23:10|33956.8|33953.2|33958.3|33954.7|33959.3|33955.7|33956.3|33952.7|27
1650965000000|2022-04-26 09:23:20|33958.8|33955.2|33957.3|33953.7|33959.3|33955.7|33957.3|33953.7|2
1650965010000|2022-04-26 09:23:30|33957.8|33954.2|33955.3|33951.7|33959.8|33956.2|33953.3|33949.7|6
1650965020000|2022-04-26 09:23:40|33954.8|33951.2|33956.8|33953.2|33958.3|33954.7|33954.8|33951.2|2
1650965030000|2022-04-26 09:23:50|33957.3|33953.7|33957.3|33953.7|33958.3|33954.7|33956.3|33952.7|7
1650965040000|2022-04-26 09:24:00|33957.8|33954.2|33960.3|33956.7|33961.3|33957.7|33957.8|33954.2|19
1650965050000|2022-04-26 09:24:10|33960.8|33957.2|33960.3|33956.7|33962.3|33958.7|33960.3|33956.7|7
1650965060000|2022-04-26 09:24:20|33959.8|33956.2|33959.8|33956.2|33960.8|33957.2|33959.3|33955.7|3
1650965070000|2022-04-26 09:24:30|33958.8|33955.2|33951.3|33947.7|33958.8|33955.2|33951.3|33947.7|37
1650965080000|2022-04-26 09:24:40|33950.8|33947.2|33951.3|33947.7|33952.3|33948.7|33950.8|33947.2|2
1650965090000|2022-04-26 09:24:50|33950.8|33947.2|33949.3|33945.7|33951.3|33947.7|33944.3|33940.7|36
1650965100000|2022-04-26 09:25:00|33948.8|33945.2|33957.3|33953.7|33957.3|33953.7|33948.3|33944.7|11
1650965110000|2022-04-26 09:25:10|33956.8|33953.2|33950.8|33947.2|33956.8|33953.2|33950.3|33946.7|11
1650965120000|2022-04-26 09:25:20|33951.3|33947.7|33951.3|33947.7|33953.3|33949.7|33951.3|33947.7|4
1650965130000|2022-04-26 09:25:30|33950.8|33947.2|33947.8|33944.2|33950.8|33947.2|33942.3|33938.7|46
1650965140000|2022-04-26 09:25:40|33948.8|33945.2|33943.8|33940.2|33950.3|33946.7|33942.3|33938.7|19
1650965150000|2022-04-26 09:25:50|33944.3|33940.7|33940.3|33936.7|33946.3|33942.7|33940.3|33936.7|24
1650965160000|2022-04-26 09:26:00|33940.8|33937.2|33943.3|33939.7|33944.3|33940.7|33940.3|33936.7|10
1650965170000|2022-04-26 09:26:10|33942.8|33939.2|33949.3|33945.7|33950.3|33946.7|33942.8|33939.2|8
1650965180000|2022-04-26 09:26:20|33948.8|33945.2|33950.3|33946.7|33951.3|33947.7|33948.8|33945.2|13
1650965190000|2022-04-26 09:26:30|33950.8|33947.2|33955.3|33951.7|33956.8|33953.2|33950.8|33947.2|11
1650965200000|2022-04-26 09:26:40|33955.8|33952.2|33955.3|33951.7|33956.8|33953.2|33954.3|33950.7|3
1650965210000|2022-04-26 09:26:50|33955.8|33952.2|33953.3|33949.7|33956.3|33952.7|33952.3|33948.7|8
1650965220000|2022-04-26 09:27:00|33953.8|33950.2|33952.3|33948.7|33955.3|33951.7|33952.3|33948.7|3
1650965230000|2022-04-26 09:27:10|33952.8|33949.2|33951.3|33947.7|33953.8|33950.2|33951.3|33947.7|13
1650965240000|2022-04-26 09:27:20|33950.8|33947.2|33956.3|33952.7|33956.3|33952.7|33950.8|33947.2|4
1650965250000|2022-04-26 09:27:30|33955.8|33952.2|33954.3|33950.7|33955.8|33952.2|33952.3|33948.7|8
1650965260000|2022-04-26 09:27:40|33953.8|33950.2|33951.3|33947.7|33954.3|33950.7|33950.3|33946.7|5
1650965270000|2022-04-26 09:27:50|33950.8|33947.2|33950.3|33946.7|33951.8|33948.2|33949.8|33946.2|3
1650965280000|2022-04-26 09:28:00|33950.8|33947.2|33949.3|33945.7|33950.8|33947.2|33947.8|33944.2|9
1650965290000|2022-04-26 09:28:10|33950.3|33946.7|33951.3|33947.7|33951.3|33947.7|33948.8|33945.2|2
1650965300000|2022-04-26 09:28:20|33950.8|33947.2|33946.8|33943.2|33950.8|33947.2|33945.8|33942.2|5
1650965310000|2022-04-26 09:28:30|33947.3|33943.7|33940.3|33936.7|33947.3|33943.7|33940.3|33936.7|11
1650965320000|2022-04-26 09:28:40|33939.8|33936.2|33937.3|33933.7|33939.8|33936.2|33935.3|33931.7|12
1650965330000|2022-04-26 09:28:50|33937.8|33934.2|33936.3|33932.7|33938.3|33934.7|33935.8|33932.2|11
1650965340000|2022-04-26 09:29:00|33936.8|33933.2|33941.3|33937.7|33942.3|33938.7|33936.8|33933.2|8
1650965350000|2022-04-26 09:29:10|33940.8|33937.2|33938.3|33934.7|33942.3|33938.7|33938.3|33934.7|10
1650965360000|2022-04-26 09:29:20|33937.8|33934.2|33940.8|33937.2|33941.3|33937.7|33935.3|33931.7|10
1650965370000|2022-04-26 09:29:30|33941.3|33937.7|33945.3|33941.7|33946.8|33943.2|33940.3|33936.7|5
1650965380000|2022-04-26 09:29:40|33944.8|33941.2|33947.8|33944.2|33948.3|33944.7|33944.8|33941.2|7
1650965390000|2022-04-26 09:29:50|33947.3|33943.7|33946.8|33943.2|33947.8|33944.2|33945.8|33942.2|5
1650965400000|2022-04-26 09:30:00|33946.3|33942.7|33950.3|33946.7|33953.3|33949.7|33945.8|33942.2|34
1650965410000|2022-04-26 09:30:10|33950.8|33947.2|33944.3|33940.7|33950.8|33947.2|33944.3|33940.7|10
1650965420000|2022-04-26 09:30:20|33945.3|33941.7|33949.3|33945.7|33950.3|33946.7|33945.3|33941.7|3
1650965430000|2022-04-26 09:30:30|33948.8|33945.2|33949.3|33945.7|33949.8|33946.2|33947.8|33944.2|2
1650965440000|2022-04-26 09:30:40|33948.8|33945.2|33948.3|33944.7|33949.8|33946.2|33946.8|33943.2|7
1650965450000|2022-04-26 09:30:50|33948.8|33945.2|33949.3|33945.7|33949.8|33946.2|33947.3|33943.7|12
1650965460000|2022-04-26 09:31:00|33949.8|33946.2|33951.3|33947.7|33951.8|33948.2|33949.8|33946.2|2
1650965470000|2022-04-26 09:31:10|33951.8|33948.2|33952.8|33949.2|33956.8|33953.2|33951.8|33948.2|10
1650965480000|2022-04-26 09:31:20|33952.3|33948.7|33956.8|33953.2|33957.3|33953.7|33952.3|33948.7|6
1650965490000|2022-04-26 09:31:30|33957.3|33953.7|33959.3|33955.7|33962.8|33959.2|33957.3|33953.7|41
1650965500000|2022-04-26 09:31:40|33959.8|33956.2|33959.3|33955.7|33961.8|33958.2|33958.8|33955.2|25
1650965510000|2022-04-26 09:31:50|33959.8|33956.2|33961.3|33957.7|33961.8|33958.2|33959.3|33955.7|9
1650965520000|2022-04-26 09:32:00|33960.8|33957.2|33963.3|33959.7|33963.8|33960.2|33960.8|33957.2|4
1650965530000|2022-04-26 09:32:10|33962.8|33959.2|33962.8|33959.2|33963.3|33959.7|33962.3|33958.7|2
1650965540000|2022-04-26 09:32:20|33962.3|33958.7|33959.8|33956.2|33963.3|33959.7|33957.3|33953.7|5
1650965550000|2022-04-26 09:32:30|33960.3|33956.7|33964.3|33960.7|33964.3|33960.7|33960.3|33956.7|2
1650965560000|2022-04-26 09:32:40|33964.8|33961.2|33965.8|33962.2|33966.3|33962.7|33964.8|33961.2|4
1650965570000|2022-04-26 09:32:50|33965.3|33961.7|33970.3|33966.7|33973.3|33969.7|33965.3|33961.7|28
1650965580000|2022-04-26 09:33:00|33970.8|33967.2|33971.3|33967.7|33972.3|33968.7|33966.3|33962.7|6
1650965590000|2022-04-26 09:33:10|33971.8|33968.2|33975.3|33971.7|33975.3|33971.7|33971.8|33968.2|9
1650965600000|2022-04-26 09:33:20|33974.8|33971.2|33973.3|33969.7|33975.3|33971.7|33972.8|33969.2|10
1650965610000|2022-04-26 09:33:30|33973.8|33970.2|33978.8|33975.2|33982.8|33979.2|33972.8|33969.2|26
1650965620000|2022-04-26 09:33:40|33978.3|33974.7|33978.3|33974.7|33980.8|33977.2|33978.3|33974.7|3
1650965630000|2022-04-26 09:33:50|33978.8|33975.2|33978.8|33975.2|33980.3|33976.7|33978.3|33974.7|4
1650965640000|2022-04-26 09:34:00|33981.3|33977.7|33977.8|33974.2|33981.8|33978.2|33977.3|33973.7|13
1650965650000|2022-04-26 09:34:10|33977.3|33973.7|33978.3|33974.7|33978.8|33975.2|33974.3|33970.7|9
1650965660000|2022-04-26 09:34:20|33978.8|33975.2|33977.3|33973.7|33978.8|33975.2|33976.3|33972.7|1
1650965670000|2022-04-26 09:34:30|33977.8|33974.2|33968.3|33964.7|33978.3|33974.7|33967.3|33963.7|11
1650965680000|2022-04-26 09:34:40|33968.8|33965.2|33966.3|33962.7|33969.3|33965.7|33965.3|33961.7|8
1650965690000|2022-04-26 09:34:50|33965.8|33962.2|33966.3|33962.7|33969.8|33966.2|33965.3|33961.7|9
1650965700000|2022-04-26 09:35:00|33966.8|33963.2|33967.3|33963.7|33968.3|33964.7|33964.8|33961.2|9
1650965710000|2022-04-26 09:35:10|33967.8|33964.2|33968.3|33964.7|33971.3|33967.7|33967.8|33964.2|2
1650965720000|2022-04-26 09:35:20|33969.3|33965.7|33971.3|33967.7|33971.3|33967.7|33969.3|33965.7|0
1650965730000|2022-04-26 09:35:30|33971.8|33968.2|33973.8|33970.2|33974.3|33970.7|33971.8|33968.2|1
1650965740000|2022-04-26 09:35:40|33974.3|33970.7|33974.3|33970.7|33977.3|33973.7|33973.8|33970.2|6
1650965750000|2022-04-26 09:35:50|33974.8|33971.2|33975.3|33971.7|33978.3|33974.7|33974.3|33970.7|7
1650965760000|2022-04-26 09:36:00|33975.8|33972.2|33977.3|33973.7|33977.8|33974.2|33975.8|33972.2|2
1650965770000|2022-04-26 09:36:10|33977.8|33974.2|33980.3|33976.7|33983.3|33979.7|33977.8|33974.2|8
1650965780000|2022-04-26 09:36:20|33980.8|33977.2|33981.3|33977.7|33981.8|33978.2|33980.3|33976.7|1
1650965790000|2022-04-26 09:36:30|33981.8|33978.2|33984.3|33980.7|33984.8|33981.2|33981.3|33977.7|14
1650965800000|2022-04-26 09:36:40|33984.8|33981.2|33984.8|33981.2|33985.3|33981.7|33983.8|33980.2|1
1650965810000|2022-04-26 09:36:50|33985.3|33981.7|33982.3|33978.7|33985.3|33981.7|33981.8|33978.2|6
1650965820000|2022-04-26 09:37:00|33981.8|33978.2|33978.3|33974.7|33982.3|33978.7|33977.8|33974.2|8
1650965830000|2022-04-26 09:37:10|33977.8|33974.2|33979.3|33975.7|33979.3|33975.7|33976.3|33972.7|9
1650965840000|2022-04-26 09:37:20|33978.8|33975.2|33975.8|33972.2|33978.8|33975.2|33975.3|33971.7|3
1650965850000|2022-04-26 09:37:30|33976.3|33972.7|33970.3|33966.7|33977.3|33973.7|33969.8|33966.2|9
1650965860000|2022-04-26 09:37:40|33970.8|33967.2|33969.3|33965.7|33973.3|33969.7|33968.3|33964.7|5
1650965870000|2022-04-26 09:37:50|33969.8|33966.2|33971.3|33967.7|33971.3|33967.7|33969.3|33965.7|4
1650965880000|2022-04-26 09:38:00|33971.8|33968.2|33970.3|33966.7|33971.8|33968.2|33969.3|33965.7|5
1650965890000|2022-04-26 09:38:10|33970.8|33967.2|33978.3|33974.7|33978.3|33974.7|33970.8|33967.2|4
1650965900000|2022-04-26 09:38:20|33977.8|33974.2|33972.3|33968.7|33979.3|33975.7|33971.3|33967.7|8
1650965910000|2022-04-26 09:38:30|33972.8|33969.2|33975.3|33971.7|33975.3|33971.7|33972.3|33968.7|2
1650965920000|2022-04-26 09:38:40|33974.8|33971.2|33976.8|33973.2|33976.8|33973.2|33974.3|33970.7|2
1650965930000|2022-04-26 09:38:50|33976.3|33972.7|33976.3|33972.7|33977.3|33973.7|33975.3|33971.7|7
1650965940000|2022-04-26 09:39:00|33976.8|33973.2|33973.3|33969.7|33977.3|33973.7|33973.3|33969.7|11
1650965950000|2022-04-26 09:39:10|33973.8|33970.2|33972.3|33968.7|33975.3|33971.7|33971.3|33967.7|2
1650965960000|2022-04-26 09:39:20|33971.8|33968.2|33969.3|33965.7|33973.3|33969.7|33969.3|33965.7|0
1650965970000|2022-04-26 09:39:30|33969.8|33966.2|33970.3|33966.7|33970.8|33967.2|33969.3|33965.7|2
1650965980000|2022-04-26 09:39:40|33969.8|33966.2|33972.3|33968.7|33973.3|33969.7|33969.8|33966.2|4
1650965990000|2022-04-26 09:39:50|33972.8|33969.2|33971.3|33967.7|33973.8|33970.2|33971.3|33967.7|1
1650966000000|2022-04-26 09:40:00|33970.3|33966.7|33970.3|33966.7|33971.3|33967.7|33969.3|33965.7|3
1650966010000|2022-04-26 09:40:10|33970.8|33967.2|33970.8|33967.2|33971.8|33968.2|33970.3|33966.7|1
1650966020000|2022-04-26 09:40:20|33970.3|33966.7|33967.3|33963.7|33971.3|33967.7|33967.3|33963.7|5
1650966030000|2022-04-26 09:40:30|33967.8|33964.2|33957.3|33953.7|33968.3|33964.7|33957.3|33953.7|18
1650966040000|2022-04-26 09:40:40|33958.3|33954.7|33959.3|33955.7|33960.3|33956.7|33956.8|33953.2|14
1650966050000|2022-04-26 09:40:50|33958.8|33955.2|33953.3|33949.7|33959.3|33955.7|33952.8|33949.2|4
1650966060000|2022-04-26 09:41:00|33952.3|33948.7|33959.3|33955.7|33959.3|33955.7|33951.3|33947.7|85
1650966070000|2022-04-26 09:41:10|33959.8|33956.2|33961.3|33957.7|33961.8|33958.2|33959.3|33955.7|34
1650966080000|2022-04-26 09:41:20|33961.8|33958.2|33962.3|33958.7|33963.3|33959.7|33960.8|33957.2|10
1650966090000|2022-04-26 09:41:30|33962.8|33959.2|33967.3|33963.7|33967.3|33963.7|33962.8|33959.2|16
1650966100000|2022-04-26 09:41:40|33966.3|33962.7|33966.8|33963.2|33967.8|33964.2|33966.3|33962.7|10
1650966110000|2022-04-26 09:41:50|33967.3|33963.7|33969.3|33965.7|33969.3|33965.7|33966.3|33962.7|17
1650966120000|2022-04-26 09:42:00|33969.8|33966.2|33971.3|33967.7|33974.3|33970.7|33969.8|33966.2|15
1650966130000|2022-04-26 09:42:10|33970.8|33967.2|33970.3|33966.7|33971.3|33967.7|33970.3|33966.7|2
1650966140000|2022-04-26 09:42:20|33970.8|33967.2|33970.3|33966.7|33971.3|33967.7|33969.3|33965.7|1
1650966150000|2022-04-26 09:42:30|33969.8|33966.2|33968.3|33964.7|33971.3|33967.7|33967.8|33964.2|4
1650966160000|2022-04-26 09:42:40|33969.3|33965.7|33968.8|33965.2|33969.3|33965.7|33968.3|33964.7|0
1650966170000|2022-04-26 09:42:50|33967.3|33963.7|33967.3|33963.7|33970.3|33966.7|33965.8|33962.2|23
1650966180000|2022-04-26 09:43:00|33967.8|33964.2|33967.3|33963.7|33968.3|33964.7|33967.3|33963.7|4
1650966190000|2022-04-26 09:43:10|33967.8|33964.2|33970.3|33966.7|33970.3|33966.7|33967.3|33963.7|3
1650966200000|2022-04-26 09:43:20|33970.8|33967.2|33967.3|33963.7|33970.8|33967.2|33966.3|33962.7|11
1650966210000|2022-04-26 09:43:30|33967.8|33964.2|33967.3|33963.7|33967.8|33964.2|33966.3|33962.7|2
1650966220000|2022-04-26 09:43:40|33966.8|33963.2|33967.3|33963.7|33967.3|33963.7|33966.8|33963.2|0
1650966230000|2022-04-26 09:43:50|33966.8|33963.2|33966.3|33962.7|33968.3|33964.7|33966.3|33962.7|4
1650966240000|2022-04-26 09:44:00|33966.8|33963.2|33966.3|33962.7|33967.8|33964.2|33966.3|33962.7|3
1650966250000|2022-04-26 09:44:10|33966.8|33963.2|33967.3|33963.7|33967.8|33964.2|33965.3|33961.7|12
1650966260000|2022-04-26 09:44:20|33966.8|33963.2|33967.3|33963.7|33969.8|33966.2|33966.8|33963.2|7
1650966270000|2022-04-26 09:44:30|33967.8|33964.2|33967.3|33963.7|33968.8|33965.2|33966.8|33963.2|5
1650966280000|2022-04-26 09:44:40|33966.8|33963.2|33964.3|33960.7|33967.3|33963.7|33963.8|33960.2|18
1650966290000|2022-04-26 09:44:50|33964.8|33961.2|33967.3|33963.7|33967.3|33963.7|33963.8|33960.2|4
1650966300000|2022-04-26 09:45:00|33966.3|33962.7|33970.3|33966.7|33970.3|33966.7|33966.3|33962.7|1
1650966310000|2022-04-26 09:45:10|33969.8|33966.2|33971.3|33967.7|33971.3|33967.7|33968.3|33964.7|3
1650966320000|2022-04-26 09:45:20|33970.8|33967.2|33971.3|33967.7|33971.3|33967.7|33969.8|33966.2|3
1650966330000|2022-04-26 09:45:30|33971.8|33968.2|33971.8|33968.2|33972.3|33968.7|33970.8|33967.2|0
1650966340000|2022-04-26 09:45:40|33971.3|33967.7|33968.3|33964.7|33972.8|33969.2|33967.8|33964.2|3
1650966350000|2022-04-26 09:45:50|33967.8|33964.2|33967.8|33964.2|33968.8|33965.2|33967.3|33963.7|3
1650966360000|2022-04-26 09:46:00|33968.3|33964.7|33966.3|33962.7|33969.3|33965.7|33966.3|33962.7|6
1650966370000|2022-04-26 09:46:10|33966.8|33963.2|33966.8|33963.2|33967.3|33963.7|33966.3|33962.7|0
1650966380000|2022-04-26 09:46:20|33967.3|33963.7|33969.3|33965.7|33972.3|33968.7|33966.8|33963.2|5
1650966390000|2022-04-26 09:46:30|33969.8|33966.2|33967.3|33963.7|33970.3|33966.7|33967.3|33963.7|1
1650966400000|2022-04-26 09:46:40|33967.8|33964.2|33967.3|33963.7|33968.3|33964.7|33967.3|33963.7|1
1650966410000|2022-04-26 09:46:50|33967.8|33964.2|33971.8|33968.2|33972.3|33968.7|33967.3|33963.7|5
1650966420000|2022-04-26 09:47:00|33972.3|33968.7|33960.3|33956.7|33972.3|33968.7|33959.3|33955.7|36
1650966430000|2022-04-26 09:47:10|33959.8|33956.2|33956.3|33952.7|33959.8|33956.2|33955.3|33951.7|7
1650966440000|2022-04-26 09:47:20|33955.8|33952.2|33958.3|33954.7|33959.3|33955.7|33955.8|33952.2|7
1650966450000|2022-04-26 09:47:30|33958.8|33955.2|33960.8|33957.2|33960.8|33957.2|33958.3|33954.7|3
1650966460000|2022-04-26 09:47:40|33961.3|33957.7|33960.3|33956.7|33961.8|33958.2|33960.3|33956.7|1
1650966470000|2022-04-26 09:47:50|33959.8|33956.2|33959.3|33955.7|33960.3|33956.7|33958.3|33954.7|8
1650966480000|2022-04-26 09:48:00|33959.8|33956.2|33961.3|33957.7|33961.3|33957.7|33959.3|33955.7|13
1650966490000|2022-04-26 09:48:10|33960.8|33957.2|33961.3|33957.7|33961.3|33957.7|33959.8|33956.2|1
1650966500000|2022-04-26 09:48:20|33962.3|33958.7|33955.3|33951.7|33962.3|33958.7|33955.3|33951.7|10
1650966510000|2022-04-26 09:48:30|33956.3|33952.7|33957.3|33953.7|33957.3|33953.7|33955.3|33951.7|3
1650966520000|2022-04-26 09:48:40|33956.3|33952.7|33958.3|33954.7|33958.8|33955.2|33956.3|33952.7|2
1650966530000|2022-04-26 09:48:50|33957.3|33953.7|33957.3|33953.7|33959.8|33956.2|33957.3|33953.7|3
1650966540000|2022-04-26 09:49:00|33956.8|33953.2|33958.3|33954.7|33958.3|33954.7|33956.8|33953.2|6
1650966550000|2022-04-26 09:49:10|33957.8|33954.2|33951.8|33948.2|33957.8|33954.2|33951.8|33948.2|10
1650966560000|2022-04-26 09:49:20|33951.3|33947.7|33950.3|33946.7|33951.3|33947.7|33948.8|33945.2|4
1650966570000|2022-04-26 09:49:30|33947.3|33943.7|33941.3|33937.7|33947.3|33943.7|33941.3|33937.7|32
1650966580000|2022-04-26 09:49:40|33941.8|33938.2|33938.3|33934.7|33943.3|33939.7|33937.8|33934.2|45
1650966590000|2022-04-26 09:49:50|33938.8|33935.2|33938.3|33934.7|33942.3|33938.7|33935.8|33932.2|31
1650966600000|2022-04-26 09:50:00|33938.8|33935.2|33937.3|33933.7|33939.3|33935.7|33936.8|33933.2|5
1650966610000|2022-04-26 09:50:10|33939.3|33935.7|33932.3|33928.7|33943.3|33939.7|33930.8|33927.2|67
1650966620000|2022-04-26 09:50:20|33932.8|33929.2|33934.3|33930.7|33934.3|33930.7|33932.8|33929.2|5
1650966630000|2022-04-26 09:50:30|33933.8|33930.2|33939.3|33935.7|33939.3|33935.7|33933.3|33929.7|19
1650966640000|2022-04-26 09:50:40|33938.8|33935.2|33936.3|33932.7|33939.3|33935.7|33936.3|33932.7|10
1650966650000|2022-04-26 09:50:50|33937.8|33934.2|33935.3|33931.7|33938.3|33934.7|33934.3|33930.7|20
1650966660000|2022-04-26 09:51:00|33934.8|33931.2|33938.8|33935.2|33939.3|33935.7|33933.8|33930.2|10
1650966670000|2022-04-26 09:51:10|33939.8|33936.2|33938.3|33934.7|33941.3|33937.7|33936.8|33933.2|11
1650966680000|2022-04-26 09:51:20|33938.8|33935.2|33943.3|33939.7|33943.8|33940.2|33938.8|33935.2|7
1650966690000|2022-04-26 09:51:30|33944.3|33940.7|33943.3|33939.7|33945.8|33942.2|33943.3|33939.7|7
1650966700000|2022-04-26 09:51:40|33943.8|33940.2|33945.3|33941.7|33945.8|33942.2|33943.3|33939.7|3
1650966710000|2022-04-26 09:51:50|33944.3|33940.7|33943.3|33939.7|33945.8|33942.2|33943.3|33939.7|4
1650966720000|2022-04-26 09:52:00|33944.3|33940.7|33942.8|33939.2|33945.3|33941.7|33940.3|33936.7|5
1650966730000|2022-04-26 09:52:10|33943.3|33939.7|33947.3|33943.7|33947.3|33943.7|33942.3|33938.7|5
1650966740000|2022-04-26 09:52:20|33945.3|33941.7|33951.3|33947.7|33951.3|33947.7|33945.3|33941.7|5
1650966750000|2022-04-26 09:52:30|33950.8|33947.2|33951.3|33947.7|33952.3|33948.7|33950.8|33947.2|4
1650966760000|2022-04-26 09:52:40|33951.8|33948.2|33954.3|33950.7|33956.8|33953.2|33951.3|33947.7|8
1650966770000|2022-04-26 09:52:50|33954.8|33951.2|33954.3|33950.7|33955.3|33951.7|33953.3|33949.7|0
1650966780000|2022-04-26 09:53:00|33954.8|33951.2|33955.3|33951.7|33956.3|33952.7|33954.3|33950.7|8
1650966790000|2022-04-26 09:53:10|33954.8|33951.2|33954.3|33950.7|33955.8|33952.2|33953.8|33950.2|8
1650966800000|2022-04-26 09:53:20|33953.8|33950.2|33951.8|33948.2|33954.3|33950.7|33951.8|33948.2|0
1650966810000|2022-04-26 09:53:30|33951.3|33947.7|33952.3|33948.7|33953.3|33949.7|33951.3|33947.7|2
1650966820000|2022-04-26 09:53:40|33951.8|33948.2|33953.3|33949.7|33954.3|33950.7|33951.3|33947.7|2
1650966830000|2022-04-26 09:53:50|33952.8|33949.2|33953.3|33949.7|33954.8|33951.2|33952.3|33948.7|1
1650966840000|2022-04-26 09:54:00|33953.8|33950.2|33951.3|33947.7|33953.8|33950.2|33950.3|33946.7|3
1650966850000|2022-04-26 09:54:10|33951.8|33948.2|33953.3|33949.7|33953.8|33950.2|33951.8|33948.2|1
1650966860000|2022-04-26 09:54:20|33952.8|33949.2|33952.3|33948.7|33952.8|33949.2|33950.3|33946.7|3
1650966870000|2022-04-26 09:54:30|33952.8|33949.2|33951.3|33947.7|33954.3|33950.7|33951.3|33947.7|3
1650966880000|2022-04-26 09:54:40|33950.8|33947.2|33949.3|33945.7|33950.8|33947.2|33946.3|33942.7|11
1650966890000|2022-04-26 09:54:50|33948.8|33945.2|33948.3|33944.7|33950.3|33946.7|33946.3|33942.7|0
1650966900000|2022-04-26 09:55:00|33949.3|33945.7|33943.3|33939.7|33949.3|33945.7|33943.3|33939.7|8
1650966910000|2022-04-26 09:55:10|33942.8|33939.2|33943.3|33939.7|33943.3|33939.7|33941.3|33937.7|2
1650966920000|2022-04-26 09:55:20|33942.8|33939.2|33945.3|33941.7|33945.3|33941.7|33941.3|33937.7|5
1650966930000|2022-04-26 09:55:30|33945.8|33942.2|33948.3|33944.7|33948.3|33944.7|33945.8|33942.2|1
1650966940000|2022-04-26 09:55:40|33948.8|33945.2|33952.3|33948.7|33952.3|33948.7|33948.8|33945.2|0
1650966950000|2022-04-26 09:55:50|33951.8|33948.2|33952.3|33948.7|33952.3|33948.7|33951.8|33948.2|0
1650966960000|2022-04-26 09:56:00|33952.8|33949.2|33950.3|33946.7|33954.8|33951.2|33949.8|33946.2|7
1650966970000|2022-04-26 09:56:10|33950.8|33947.2|33951.8|33948.2|33951.8|33948.2|33950.3|33946.7|1
1650966980000|2022-04-26 09:56:20|33952.8|33949.2|33956.3|33952.7|33957.3|33953.7|33952.3|33948.7|4
1650966990000|2022-04-26 09:56:30|33956.8|33953.2|33956.3|33952.7|33957.8|33954.2|33955.3|33951.7|1
1650967000000|2022-04-26 09:56:40|33956.8|33953.2|33955.8|33952.2|33956.8|33953.2|33955.8|33952.2|3
1650967010000|2022-04-26 09:56:50|33956.3|33952.7|33957.8|33954.2|33958.8|33955.2|33956.3|33952.7|7
1650967020000|2022-04-26 09:57:00|33958.3|33954.7|33968.3|33964.7|33968.8|33965.2|33957.8|33954.2|48
1650967030000|2022-04-26 09:57:10|33968.8|33965.2|33971.8|33968.2|33972.3|33968.7|33967.8|33964.2|8
1650967040000|2022-04-26 09:57:20|33970.8|33967.2|33971.3|33967.7|33973.3|33969.7|33969.3|33965.7|15
1650967050000|2022-04-26 09:57:30|33971.8|33968.2|33970.3|33966.7|33972.8|33969.2|33969.8|33966.2|9
1650967060000|2022-04-26 09:57:40|33970.8|33967.2|33970.8|33967.2|33972.8|33969.2|33970.3|33966.7|5
1650967070000|2022-04-26 09:57:50|33971.3|33967.7|33966.3|33962.7|33971.3|33967.7|33966.3|33962.7|8
1650967080000|2022-04-26 09:58:00|33966.8|33963.2|33966.3|33962.7|33968.3|33964.7|33965.3|33961.7|5
1650967090000|2022-04-26 09:58:10|33966.8|33963.2|33968.3|33964.7|33969.3|33965.7|33966.8|33963.2|9
1650967100000|2022-04-26 09:58:20|33968.8|33965.2|33962.3|33958.7|33969.3|33965.7|33961.8|33958.2|5
1650967110000|2022-04-26 09:58:30|33961.8|33958.2|33962.3|33958.7|33962.3|33958.7|33956.3|33952.7|8
1650967120000|2022-04-26 09:58:40|33961.8|33958.2|33962.3|33958.7|33962.8|33959.2|33961.3|33957.7|3
1650967130000|2022-04-26 09:58:50|33961.8|33958.2|33963.3|33959.7|33963.8|33960.2|33961.3|33957.7|3
1650967140000|2022-04-26 09:59:00|33963.8|33960.2|33964.3|33960.7|33964.3|33960.7|33960.3|33956.7|5
1650967150000|2022-04-26 09:59:10|33963.8|33960.2|33970.3|33966.7|33970.3|33966.7|33963.8|33960.2|2
1650967160000|2022-04-26 09:59:20|33970.8|33967.2|33971.3|33967.7|33972.3|33968.7|33969.8|33966.2|3
1650967170000|2022-04-26 09:59:30|33970.8|33967.2|33970.3|33966.7|33971.3|33967.7|33968.3|33964.7|6
1650967180000|2022-04-26 09:59:40|33969.8|33966.2|33968.3|33964.7|33970.3|33966.7|33968.3|33964.7|10
1650967190000|2022-04-26 09:59:50|33967.8|33964.2|33964.8|33961.2|33968.3|33964.7|33964.8|33961.2|4
1650967200000|2022-04-26 10:00:00|33965.3|33961.7|33967.8|33964.2|33968.3|33964.7|33962.8|33959.2|9
1650967210000|2022-04-26 10:00:10|33968.3|33964.7|33969.8|33966.2|33970.3|33966.7|33966.8|33963.2|24
1650967220000|2022-04-26 10:00:20|33969.3|33965.7|33966.3|33962.7|33970.8|33967.2|33964.3|33960.7|7
1650967230000|2022-04-26 10:00:30|33965.8|33962.2|33964.8|33961.2|33966.3|33962.7|33964.8|33961.2|2
1650967240000|2022-04-26 10:00:40|33965.3|33961.7|33965.8|33962.2|33965.8|33962.2|33965.3|33961.7|4
1650967250000|2022-04-26 10:00:50|33967.3|33963.7|33967.3|33963.7|33967.3|33963.7|33965.3|33961.7|5
1650967260000|2022-04-26 10:01:00|33967.8|33964.2|33975.3|33971.7|33975.3|33971.7|33967.3|33963.7|22
1650967270000|2022-04-26 10:01:10|33975.8|33972.2|33974.3|33970.7|33975.8|33972.2|33972.3|33968.7|12
1650967280000|2022-04-26 10:01:20|33975.3|33971.7|33979.3|33975.7|33979.8|33976.2|33973.8|33970.2|15
1650967290000|2022-04-26 10:01:30|33980.3|33976.7|33983.8|33980.2|33985.3|33981.7|33979.3|33975.7|24
1650967300000|2022-04-26 10:01:40|33984.3|33980.7|33981.8|33978.2|33984.3|33980.7|33979.3|33975.7|19
1650967310000|2022-04-26 10:01:50|33982.3|33978.7|33979.8|33976.2|33985.3|33981.7|33978.3|33974.7|26
1650967320000|2022-04-26 10:02:00|33979.3|33975.7|33977.3|33973.7|33979.3|33975.7|33976.3|33972.7|10
1650967330000|2022-04-26 10:02:10|33977.8|33974.2|33977.3|33973.7|33979.3|33975.7|33975.8|33972.2|6
1650967340000|2022-04-26 10:02:20|33976.8|33973.2|33977.3|33973.7|33979.8|33976.2|33975.8|33972.2|13
1650967350000|2022-04-26 10:02:30|33976.8|33973.2|33976.3|33972.7|33978.3|33974.7|33976.3|33972.7|8
1650967360000|2022-04-26 10:02:40|33976.8|33973.2|33981.3|33977.7|33981.8|33978.2|33976.8|33973.2|13
1650967370000|2022-04-26 10:02:50|33981.8|33978.2|33983.8|33980.2|33984.3|33980.7|33981.3|33977.7|19
1650967380000|2022-04-26 10:03:00|33983.3|33979.7|33985.8|33982.2|33986.3|33982.7|33982.8|33979.2|13
1650967390000|2022-04-26 10:03:10|33986.3|33982.7|33989.3|33985.7|33991.3|33987.7|33986.3|33982.7|24
1650967400000|2022-04-26 10:03:20|33988.8|33985.2|33991.3|33987.7|33991.3|33987.7|33987.3|33983.7|5
1650967410000|2022-04-26 10:03:30|33990.8|33987.2|33989.3|33985.7|33991.3|33987.7|33988.8|33985.2|7
1650967420000|2022-04-26 10:03:40|33988.8|33985.2|33986.3|33982.7|33988.8|33985.2|33984.8|33981.2|17
1650967430000|2022-04-26 10:03:50|33987.3|33983.7|33983.8|33980.2|33990.3|33986.7|33982.3|33978.7|16
1650967440000|2022-04-26 10:04:00|33984.3|33980.7|33980.3|33976.7|33984.3|33980.7|33980.3|33976.7|11
1650967450000|2022-04-26 10:04:10|33979.8|33976.2|33975.3|33971.7|33979.8|33976.2|33973.3|33969.7|7
1650967460000|2022-04-26 10:04:20|33980.3|33976.7|33984.3|33980.7|33985.3|33981.7|33979.8|33976.2|20
1650967470000|2022-04-26 10:04:30|33984.8|33981.2|33983.3|33979.7|33984.8|33981.2|33980.3|33976.7|4
1650967480000|2022-04-26 10:04:40|33983.8|33980.2|33983.3|33979.7|33984.3|33980.7|33982.3|33978.7|3
1650967490000|2022-04-26 10:04:50|33982.8|33979.2|33990.3|33986.7|33990.8|33987.2|33982.3|33978.7|12
1650967500000|2022-04-26 10:05:00|33990.8|33987.2|33989.3|33985.7|33990.8|33987.2|33986.8|33983.2|6
1650967510000|2022-04-26 10:05:10|33988.8|33985.2|33982.3|33978.7|33989.3|33985.7|33981.3|33977.7|12
1650967520000|2022-04-26 10:05:20|33981.8|33978.2|33981.3|33977.7|33983.3|33979.7|33979.8|33976.2|6
1650967530000|2022-04-26 10:05:30|33980.8|33977.2|33972.3|33968.7|33981.8|33978.2|33971.3|33967.7|17
1650967540000|2022-04-26 10:05:40|33973.3|33969.7|33973.8|33970.2|33974.3|33970.7|33972.3|33968.7|7
1650967550000|2022-04-26 10:05:50|33974.3|33970.7|33969.8|33966.2|33974.3|33970.7|33969.8|33966.2|17
1650967560000|2022-04-26 10:06:00|33970.3|33966.7|33972.3|33968.7|33972.3|33968.7|33967.3|33963.7|9
1650967570000|2022-04-26 10:06:10|33971.8|33968.2|33975.3|33971.7|33976.3|33972.7|33971.3|33967.7|13
1650967580000|2022-04-26 10:06:20|33974.8|33971.2|33975.3|33971.7|33975.8|33972.2|33971.8|33968.2|5
1650967590000|2022-04-26 10:06:30|33975.8|33972.2|33974.3|33970.7|33977.3|33973.7|33973.3|33969.7|2
1650967600000|2022-04-26 10:06:40|33974.8|33971.2|33972.3|33968.7|33974.8|33971.2|33972.3|33968.7|3
1650967610000|2022-04-26 10:06:50|33971.8|33968.2|33974.3|33970.7|33974.8|33971.2|33969.8|33966.2|4
1650967620000|2022-04-26 10:07:00|33973.8|33970.2|33974.3|33970.7|33977.3|33973.7|33972.8|33969.2|9
1650967630000|2022-04-26 10:07:10|33974.8|33971.2|33979.3|33975.7|33980.3|33976.7|33974.3|33970.7|6
1650967640000|2022-04-26 10:07:20|33978.8|33975.2|33980.8|33977.2|33982.3|33978.7|33978.8|33975.2|4
1650967650000|2022-04-26 10:07:30|33981.3|33977.7|33982.3|33978.7|33982.3|33978.7|33981.3|33977.7|3
1650967660000|2022-04-26 10:07:40|33982.8|33979.2|33983.3|33979.7|33985.8|33982.2|33982.8|33979.2|3
1650967670000|2022-04-26 10:07:50|33983.8|33980.2|33984.3|33980.7|33984.8|33981.2|33982.8|33979.2|7
1650967680000|2022-04-26 10:08:00|33983.8|33980.2|33975.3|33971.7|33984.3|33980.7|33975.3|33971.7|11
1650967690000|2022-04-26 10:08:10|33974.8|33971.2|33974.3|33970.7|33976.3|33972.7|33973.8|33970.2|6
1650967700000|2022-04-26 10:08:20|33975.3|33971.7|33975.3|33971.7|33976.3|33972.7|33973.3|33969.7|2
1650967710000|2022-04-26 10:08:30|33975.8|33972.2|33977.3|33973.7|33977.3|33973.7|33975.3|33971.7|12
1650967720000|2022-04-26 10:08:40|33977.8|33974.2|33974.3|33970.7|33978.8|33975.2|33974.3|33970.7|7
1650967730000|2022-04-26 10:08:50|33974.8|33971.2|33973.3|33969.7|33976.3|33972.7|33973.3|33969.7|6
1650967740000|2022-04-26 10:09:00|33973.8|33970.2|33973.3|33969.7|33976.3|33972.7|33973.3|33969.7|3
1650967750000|2022-04-26 10:09:10|33973.8|33970.2|33973.8|33970.2|33973.8|33970.2|33972.8|33969.2|0
1650967760000|2022-04-26 10:09:20|33974.3|33970.7|33976.8|33973.2|33977.3|33973.7|33974.3|33970.7|2
1650967770000|2022-04-26 10:09:30|33976.3|33972.7|33973.8|33970.2|33976.3|33972.7|33973.3|33969.7|6
1650967780000|2022-04-26 10:09:40|33974.3|33970.7|33971.3|33967.7|33974.3|33970.7|33970.3|33966.7|6
1650967790000|2022-04-26 10:09:50|33970.8|33967.2|33968.3|33964.7|33970.8|33967.2|33968.3|33964.7|7
1650967800000|2022-04-26 10:10:00|33968.8|33965.2|33971.3|33967.7|33971.3|33967.7|33968.3|33964.7|7
1650967810000|2022-04-26 10:10:10|33970.8|33967.2|33968.8|33965.2|33970.8|33967.2|33968.8|33965.2|1
1650967820000|2022-04-26 10:10:20|33967.3|33963.7|33963.3|33959.7|33969.3|33965.7|33963.3|33959.7|15
1650967830000|2022-04-26 10:10:30|33963.8|33960.2|33963.3|33959.7|33965.8|33962.2|33963.3|33959.7|8
1650967840000|2022-04-26 10:10:40|33963.8|33960.2|33959.8|33956.2|33965.3|33961.7|33959.3|33955.7|7
1650967850000|2022-04-26 10:10:50|33959.3|33955.7|33951.3|33947.7|33959.8|33956.2|33951.3|33947.7|16
1650967860000|2022-04-26 10:11:00|33951.8|33948.2|33949.3|33945.7|33954.8|33951.2|33948.8|33945.2|32
1650967870000|2022-04-26 10:11:10|33949.8|33946.2|33949.8|33946.2|33950.3|33946.7|33946.8|33943.2|40
1650967880000|2022-04-26 10:11:20|33950.3|33946.7|33955.3|33951.7|33956.3|33952.7|33950.3|33946.7|13
1650967890000|2022-04-26 10:11:30|33955.8|33952.2|33954.8|33951.2|33955.8|33952.2|33953.3|33949.7|3
1650967900000|2022-04-26 10:11:40|33955.3|33951.7|33953.3|33949.7|33955.8|33952.2|33952.3|33948.7|3
1650967910000|2022-04-26 10:11:50|33953.8|33950.2|33952.8|33949.2|33955.3|33951.7|33952.3|33948.7|5
1650967920000|2022-04-26 10:12:00|33952.3|33948.7|33953.3|33949.7|33955.3|33951.7|33952.3|33948.7|12
1650967930000|2022-04-26 10:12:10|33954.3|33950.7|33956.3|33952.7|33958.3|33954.7|33953.3|33949.7|4
1650967940000|2022-04-26 10:12:20|33955.8|33952.2|33960.3|33956.7|33964.3|33960.7|33955.8|33952.2|27
1650967950000|2022-04-26 10:12:30|33960.8|33957.2|33962.8|33959.2|33962.8|33959.2|33959.8|33956.2|6
1650967960000|2022-04-26 10:12:40|33962.3|33958.7|33960.8|33957.2|33962.8|33959.2|33960.8|33957.2|6
1650967970000|2022-04-26 10:12:50|33960.3|33956.7|33961.3|33957.7|33961.3|33957.7|33958.8|33955.2|6
1650967980000|2022-04-26 10:13:00|33961.8|33958.2|33957.8|33954.2|33962.3|33958.7|33957.8|33954.2|11
1650967990000|2022-04-26 10:13:10|33957.3|33953.7|33960.8|33957.2|33962.3|33958.7|33957.3|33953.7|10
1650968000000|2022-04-26 10:13:20|33961.3|33957.7|33965.8|33962.2|33966.3|33962.7|33960.8|33957.2|11
1650968010000|2022-04-26 10:13:30|33965.3|33961.7|33964.8|33961.2|33966.3|33962.7|33964.8|33961.2|5
1650968020000|2022-04-26 10:13:40|33965.3|33961.7|33965.8|33962.2|33966.8|33963.2|33964.8|33961.2|5
1650968030000|2022-04-26 10:13:50|33965.3|33961.7|33959.8|33956.2|33966.3|33962.7|33957.3|33953.7|22
1650968040000|2022-04-26 10:14:00|33960.3|33956.7|33959.3|33955.7|33961.3|33957.7|33959.3|33955.7|10
1650968050000|2022-04-26 10:14:10|33959.8|33956.2|33960.3|33956.7|33960.3|33956.7|33959.3|33955.7|3
1650968060000|2022-04-26 10:14:20|33959.8|33956.2|33963.3|33959.7|33963.8|33960.2|33959.3|33955.7|19
1650968070000|2022-04-26 10:14:30|33962.8|33959.2|33963.3|33959.7|33963.3|33959.7|33961.8|33958.2|0
1650968080000|2022-04-26 10:14:40|33963.8|33960.2|33963.3|33959.7|33965.3|33961.7|33963.3|33959.7|5
1650968090000|2022-04-26 10:14:50|33963.8|33960.2|33960.3|33956.7|33963.8|33960.2|33959.8|33956.2|11
1650968100000|2022-04-26 10:15:00|33960.8|33957.2|33959.8|33956.2|33960.8|33957.2|33959.3|33955.7|2
1650968110000|2022-04-26 10:15:10|33959.3|33955.7|33954.8|33951.2|33960.3|33956.7|33953.3|33949.7|10
1650968120000|2022-04-26 10:15:20|33954.3|33950.7|33954.3|33950.7|33954.8|33951.2|33954.3|33950.7|3
1650968130000|2022-04-26 10:15:30|33954.8|33951.2|33951.3|33947.7|33954.8|33951.2|33950.8|33947.2|10
1650968140000|2022-04-26 10:15:40|33951.8|33948.2|33947.8|33944.2|33952.3|33948.7|33947.8|33944.2|7
1650968150000|2022-04-26 10:15:50|33947.3|33943.7|33942.8|33939.2|33947.3|33943.7|33942.8|33939.2|22
1650968160000|2022-04-26 10:16:00|33941.8|33938.2|33943.3|33939.7|33944.3|33940.7|33940.3|33936.7|14
1650968170000|2022-04-26 10:16:10|33943.8|33940.2|33942.3|33938.7|33944.3|33940.7|33940.8|33937.2|9
1650968180000|2022-04-26 10:16:20|33941.3|33937.7|33938.8|33935.2|33943.8|33940.2|33937.3|33933.7|22
1650968190000|2022-04-26 10:16:30|33938.3|33934.7|33936.3|33932.7|33938.3|33934.7|33929.8|33926.2|19
1650968200000|2022-04-26 10:16:40|33936.8|33933.2|33943.3|33939.7|33943.3|33939.7|33935.3|33931.7|24
1650968210000|2022-04-26 10:16:50|33942.8|33939.2|33940.3|33936.7|33943.3|33939.7|33939.3|33935.7|13
1650968220000|2022-04-26 10:17:00|33940.8|33937.2|33934.3|33930.7|33941.8|33938.2|33934.3|33930.7|9
1650968230000|2022-04-26 10:17:10|33933.8|33930.2|33940.3|33936.7|33940.3|33936.7|33933.8|33930.2|1
1650968240000|2022-04-26 10:17:20|33939.8|33936.2|33939.3|33935.7|33940.3|33936.7|33938.8|33935.2|2
1650968250000|2022-04-26 10:17:30|33938.8|33935.2|33937.3|33933.7|33939.3|33935.7|33935.3|33931.7|14
1650968260000|2022-04-26 10:17:40|33937.8|33934.2|33937.3|33933.7|33938.3|33934.7|33937.3|33933.7|4
1650968270000|2022-04-26 10:17:50|33937.8|33934.2|33938.3|33934.7|33940.3|33936.7|33937.8|33934.2|5
1650968280000|2022-04-26 10:18:00|33938.8|33935.2|33938.8|33935.2|33939.8|33936.2|33936.3|33932.7|8
1650968290000|2022-04-26 10:18:10|33938.3|33934.7|33940.3|33936.7|33942.3|33938.7|33938.3|33934.7|5
1650968300000|2022-04-26 10:18:20|33940.8|33937.2|33938.8|33935.2|33941.3|33937.7|33937.3|33933.7|2
1650968310000|2022-04-26 10:18:30|33940.3|33936.7|33934.3|33930.7|33940.3|33936.7|33932.3|33928.7|9
1650968320000|2022-04-26 10:18:40|33934.8|33931.2|33935.3|33931.7|33935.8|33932.2|33932.3|33928.7|7
1650968330000|2022-04-26 10:18:50|33935.8|33932.2|33937.3|33933.7|33938.3|33934.7|33935.8|33932.2|4
1650968340000|2022-04-26 10:19:00|33936.8|33933.2|33930.8|33927.2|33936.8|33933.2|33930.8|33927.2|21
1650968350000|2022-04-26 10:19:10|33930.3|33926.7|33933.3|33929.7|33933.3|33929.7|33930.3|33926.7|6
1650968360000|2022-04-26 10:19:20|33933.8|33930.2|33938.8|33935.2|33939.3|33935.7|33933.8|33930.2|8
1650968370000|2022-04-26 10:19:30|33939.3|33935.7|33939.3|33935.7|33939.3|33935.7|33938.3|33934.7|0
1650968380000|2022-04-26 10:19:40|33942.3|33938.7|33938.3|33934.7|33946.3|33942.7|33938.3|33934.7|39
1650968390000|2022-04-26 10:19:50|33938.8|33935.2|33945.3|33941.7|33946.3|33942.7|33938.8|33935.2|7
1650968400000|2022-04-26 10:20:00|33945.8|33942.2|33946.8|33943.2|33946.8|33943.2|33941.8|33938.2|8
1650968410000|2022-04-26 10:20:10|33947.3|33943.7|33947.8|33944.2|33950.3|33946.7|33946.3|33942.7|20
1650968420000|2022-04-26 10:20:20|33947.3|33943.7|33948.3|33944.7|33949.3|33945.7|33946.8|33943.2|7
1650968430000|2022-04-26 10:20:30|33948.8|33945.2|33946.8|33943.2|33949.3|33945.7|33946.3|33942.7|8
1650968440000|2022-04-26 10:20:40|33946.3|33942.7|33944.3|33940.7|33946.3|33942.7|33940.8|33937.2|31
1650968450000|2022-04-26 10:20:50|33944.8|33941.2|33946.3|33942.7|33946.8|33943.2|33943.3|33939.7|2
1650968460000|2022-04-26 10:21:00|33946.8|33943.2|33949.3|33945.7|33952.8|33949.2|33946.8|33943.2|29
1650968470000|2022-04-26 10:21:10|33949.8|33946.2|33944.3|33940.7|33949.8|33946.2|33943.3|33939.7|82
1650968480000|2022-04-26 10:21:20|33942.3|33938.7|33938.8|33935.2|33942.3|33938.7|33937.3|33933.7|139
1650968490000|2022-04-26 10:21:30|33937.3|33933.7|33944.3|33940.7|33944.3|33940.7|33937.3|33933.7|55
1650968500000|2022-04-26 10:21:40|33943.8|33940.2|33933.3|33929.7|33944.3|33940.7|33933.3|33929.7|48
1650968510000|2022-04-26 10:21:50|33932.8|33929.2|33930.8|33927.2|33934.8|33931.2|33927.3|33923.7|43
1650968520000|2022-04-26 10:22:00|33931.3|33927.7|33940.3|33936.7|33940.3|33936.7|33931.3|33927.7|10
1650968530000|2022-04-26 10:22:10|33940.8|33937.2|33939.3|33935.7|33941.8|33938.2|33939.3|33935.7|6
1650968540000|2022-04-26 10:22:20|33940.3|33936.7|33943.3|33939.7|33943.3|33939.7|33939.8|33936.2|11
1650968550000|2022-04-26 10:22:30|33943.8|33940.2|33941.3|33937.7|33945.3|33941.7|33941.3|33937.7|5
1650968560000|2022-04-26 10:22:40|33940.8|33937.2|33942.3|33938.7|33942.8|33939.2|33940.3|33936.7|1
1650968570000|2022-04-26 10:22:50|33942.8|33939.2|33940.8|33937.2|33943.3|33939.7|33940.3|33936.7|6
1650968580000|2022-04-26 10:23:00|33941.8|33938.2|33934.3|33930.7|33941.8|33938.2|33934.3|33930.7|15
1650968590000|2022-04-26 10:23:10|33934.8|33931.2|33936.3|33932.7|33939.3|33935.7|33934.3|33930.7|14
1650968600000|2022-04-26 10:23:20|33936.8|33933.2|33941.8|33938.2|33942.8|33939.2|33936.8|33933.2|2
1650968610000|2022-04-26 10:23:30|33942.3|33938.7|33944.3|33940.7|33944.3|33940.7|33941.8|33938.2|0
1650968620000|2022-04-26 10:23:40|33943.3|33939.7|33944.3|33940.7|33947.3|33943.7|33943.3|33939.7|7
1650968630000|2022-04-26 10:23:50|33943.8|33940.2|33940.3|33936.7|33944.3|33940.7|33937.8|33934.2|4
1650968640000|2022-04-26 10:24:00|33939.8|33936.2|33940.3|33936.7|33942.3|33938.7|33938.3|33934.7|2
1650968650000|2022-04-26 10:24:10|33941.3|33937.7|33943.3|33939.7|33943.3|33939.7|33940.3|33936.7|8
1650968660000|2022-04-26 10:24:20|33942.8|33939.2|33941.3|33937.7|33942.8|33939.2|33940.3|33936.7|3
1650968670000|2022-04-26 10:24:30|33941.8|33938.2|33941.3|33937.7|33942.8|33939.2|33940.3|33936.7|8
1650968680000|2022-04-26 10:24:40|33940.8|33937.2|33942.3|33938.7|33942.3|33938.7|33939.8|33936.2|1
1650968690000|2022-04-26 10:24:50|33941.8|33938.2|33938.8|33935.2|33941.8|33938.2|33937.3|33933.7|10
1650968700000|2022-04-26 10:25:00|33938.3|33934.7|33941.8|33938.2|33941.8|33938.2|33937.8|33934.2|2
1650968710000|2022-04-26 10:25:10|33941.3|33937.7|33939.3|33935.7|33941.3|33937.7|33939.3|33935.7|1
1650968720000|2022-04-26 10:25:20|33938.8|33935.2|33940.3|33936.7|33942.8|33939.2|33938.8|33935.2|5
1650968730000|2022-04-26 10:25:30|33939.8|33936.2|33931.3|33927.7|33939.8|33936.2|33931.3|33927.7|19
1650968740000|2022-04-26 10:25:40|33931.8|33928.2|33933.3|33929.7|33934.3|33930.7|33931.8|33928.2|7
1650968750000|2022-04-26 10:25:50|33932.8|33929.2|33929.8|33926.2|33934.3|33930.7|33929.8|33926.2|6
1650968760000|2022-04-26 10:26:00|33930.3|33926.7|33931.3|33927.7|33934.3|33930.7|33930.3|33926.7|8
1650968770000|2022-04-26 10:26:10|33931.8|33928.2|33935.8|33932.2|33936.3|33932.7|33931.8|33928.2|15
1650968780000|2022-04-26 10:26:20|33931.3|33927.7|33927.3|33923.7|33931.3|33927.7|33924.8|33921.2|24
1650968790000|2022-04-26 10:26:30|33927.8|33924.2|33927.3|33923.7|33929.3|33925.7|33927.3|33923.7|2
1650968800000|2022-04-26 10:26:40|33926.8|33923.2|33931.3|33927.7|33932.3|33928.7|33926.3|33922.7|8
1650968810000|2022-04-26 10:26:50|33931.8|33928.2|33923.3|33919.7|33931.8|33928.2|33922.3|33918.7|17
1650968820000|2022-04-26 10:27:00|33923.8|33920.2|33923.3|33919.7|33926.3|33922.7|33920.3|33916.7|19
1650968830000|2022-04-26 10:27:10|33922.8|33919.2|33926.3|33922.7|33926.8|33923.2|33919.8|33916.2|28
1650968840000|2022-04-26 10:27:20|33926.8|33923.2|33932.8|33929.2|33933.3|33929.7|33926.3|33922.7|27
1650968850000|2022-04-26 10:27:30|33933.3|33929.7|33934.8|33931.2|33935.8|33932.2|33932.8|33929.2|27
1650968860000|2022-04-26 10:27:40|33935.3|33931.7|33934.3|33930.7|33936.3|33932.7|33933.8|33930.2|17
1650968870000|2022-04-26 10:27:50|33934.8|33931.2|33930.3|33926.7|33934.8|33931.2|33926.8|33923.2|35
1650968880000|2022-04-26 10:28:00|33930.8|33927.2|33928.3|33924.7|33930.8|33927.2|33927.8|33924.2|4
1650968890000|2022-04-26 10:28:10|33927.8|33924.2|33931.3|33927.7|33931.3|33927.7|33927.3|33923.7|2
1650968900000|2022-04-26 10:28:20|33932.3|33928.7|33932.3|33928.7|33933.8|33930.2|33931.3|33927.7|5
1650968910000|2022-04-26 10:28:30|33932.8|33929.2|33931.3|33927.7|33933.3|33929.7|33931.3|33927.7|1
1650968920000|2022-04-26 10:28:40|33930.8|33927.2|33931.3|33927.7|33932.8|33929.2|33928.8|33925.2|7
1650968930000|2022-04-26 10:28:50|33931.8|33928.2|33932.3|33928.7|33933.8|33930.2|33931.3|33927.7|2
1650968940000|2022-04-26 10:29:00|33931.8|33928.2|33932.3|33928.7|33932.8|33929.2|33931.8|33928.2|1
1650968950000|2022-04-26 10:29:10|33932.8|33929.2|33938.3|33934.7|33940.3|33936.7|33932.8|33929.2|13
1650968960000|2022-04-26 10:29:20|33937.8|33934.2|33938.3|33934.7|33938.3|33934.7|33936.8|33933.2|3
1650968970000|2022-04-26 10:29:30|33938.8|33935.2|33939.3|33935.7|33940.8|33937.2|33938.3|33934.7|20
1650968980000|2022-04-26 10:29:40|33938.8|33935.2|33937.3|33933.7|33939.3|33935.7|33937.3|33933.7|1
1650968990000|2022-04-26 10:29:50|33937.8|33934.2|33935.8|33932.2|33938.3|33934.7|33935.3|33931.7|3
1650969000000|2022-04-26 10:30:00|33935.3|33931.7|33933.3|33929.7|33935.3|33931.7|33932.8|33929.2|9
1650969010000|2022-04-26 10:30:10|33932.8|33929.2|33937.3|33933.7|33937.3|33933.7|33930.3|33926.7|44
1650969020000|2022-04-26 10:30:20|33939.3|33935.7|33939.3|33935.7|33945.8|33942.2|33937.8|33934.2|30
1650969030000|2022-04-26 10:30:30|33940.3|33936.7|33942.3|33938.7|33945.3|33941.7|33937.8|33934.2|38
1650969040000|2022-04-26 10:30:40|33941.8|33938.2|33941.3|33937.7|33941.8|33938.2|33939.3|33935.7|21
1650969050000|2022-04-26 10:30:50|33942.3|33938.7|33942.3|33938.7|33943.8|33940.2|33939.8|33936.2|46
1650969060000|2022-04-26 10:31:00|33940.3|33936.7|33945.3|33941.7|33945.3|33941.7|33937.3|33933.7|105
1650969070000|2022-04-26 10:31:10|33944.8|33941.2|33944.3|33940.7|33954.8|33951.2|33944.3|33940.7|60
1650969080000|2022-04-26 10:31:20|33943.8|33940.2|33951.8|33948.2|33951.8|33948.2|33943.3|33939.7|20
1650969090000|2022-04-26 10:31:30|33950.3|33946.7|33953.8|33950.2|33956.8|33953.2|33950.3|33946.7|18
1650969100000|2022-04-26 10:31:40|33952.3|33948.7|33953.8|33950.2|33955.3|33951.7|33949.8|33946.2|8
1650969110000|2022-04-26 10:31:50|33953.3|33949.7|33954.3|33950.7|33954.3|33950.7|33950.8|33947.2|6
1650969120000|2022-04-26 10:32:00|33955.3|33951.7|33954.8|33951.2|33955.8|33952.2|33950.3|33946.7|75
1650969130000|2022-04-26 10:32:10|33955.3|33951.7|33948.3|33944.7|33956.8|33953.2|33946.3|33942.7|58
1650969140000|2022-04-26 10:32:20|33947.8|33944.2|33947.3|33943.7|33948.8|33945.2|33945.8|33942.2|17
1650969150000|2022-04-26 10:32:30|33947.8|33944.2|33949.3|33945.7|33950.3|33946.7|33947.3|33943.7|8
1650969160000|2022-04-26 10:32:40|33948.8|33945.2|33953.3|33949.7|33953.3|33949.7|33948.8|33945.2|17
1650969170000|2022-04-26 10:32:50|33953.8|33950.2|33955.3|33951.7|33957.3|33953.7|33953.8|33950.2|17
1650969180000|2022-04-26 10:33:00|33954.3|33950.7|33956.3|33952.7|33956.8|33953.2|33954.3|33950.7|13
1650969190000|2022-04-26 10:33:10|33956.8|33953.2|33957.3|33953.7|33957.3|33953.7|33954.3|33950.7|12
1650969200000|2022-04-26 10:33:20|33956.8|33953.2|33952.8|33949.2|33962.8|33959.2|33952.8|33949.2|56
1650969210000|2022-04-26 10:33:30|33953.3|33949.7|33950.3|33946.7|33953.3|33949.7|33948.3|33944.7|18
1650969220000|2022-04-26 10:33:40|33950.8|33947.2|33951.3|33947.7|33951.8|33948.2|33950.3|33946.7|5
1650969230000|2022-04-26 10:33:50|33950.8|33947.2|33951.3|33947.7|33953.3|33949.7|33950.8|33947.2|9
1650969240000|2022-04-26 10:34:00|33951.8|33948.2|33950.3|33946.7|33951.8|33948.2|33948.3|33944.7|11
1650969250000|2022-04-26 10:34:10|33949.8|33946.2|33945.3|33941.7|33949.8|33946.2|33945.3|33941.7|21
1650969260000|2022-04-26 10:34:20|33944.8|33941.2|33947.3|33943.7|33947.3|33943.7|33939.3|33935.7|43
1650969270000|2022-04-26 10:34:30|33946.3|33942.7|33946.3|33942.7|33948.3|33944.7|33945.3|33941.7|11
1650969280000|2022-04-26 10:34:40|33947.3|33943.7|33947.3|33943.7|33948.3|33944.7|33946.3|33942.7|7
1650969290000|2022-04-26 10:34:50|33947.8|33944.2|33942.3|33938.7|33949.3|33945.7|33942.3|33938.7|17
1650969300000|2022-04-26 10:35:00|33942.8|33939.2|33940.3|33936.7|33943.8|33940.2|33937.3|33933.7|33
1650969310000|2022-04-26 10:35:10|33940.8|33937.2|33937.8|33934.2|33942.3|33938.7|33937.8|33934.2|9
1650969320000|2022-04-26 10:35:20|33936.3|33932.7|33940.3|33936.7|33940.3|33936.7|33936.3|33932.7|17
1650969330000|2022-04-26 10:35:30|33939.8|33936.2|33933.3|33929.7|33939.8|33936.2|33932.8|33929.2|29
1650969340000|2022-04-26 10:35:40|33932.8|33929.2|33935.8|33932.2|33935.8|33932.2|33932.3|33928.7|10
1650969350000|2022-04-26 10:35:50|33936.3|33932.7|33939.3|33935.7|33939.3|33935.7|33935.3|33931.7|6
1650969360000|2022-04-26 10:36:00|33938.8|33935.2|33943.3|33939.7|33946.8|33943.2|33937.3|33933.7|15
1650969370000|2022-04-26 10:36:10|33943.8|33940.2|33945.3|33941.7|33945.8|33942.2|33942.8|33939.2|7
1650969380000|2022-04-26 10:36:20|33944.8|33941.2|33945.3|33941.7|33947.3|33943.7|33942.8|33939.2|3
1650969390000|2022-04-26 10:36:30|33945.8|33942.2|33950.8|33947.2|33950.8|33947.2|33945.8|33942.2|16
1650969400000|2022-04-26 10:36:40|33951.3|33947.7|33952.3|33948.7|33953.3|33949.7|33950.3|33946.7|15
1650969410000|2022-04-26 10:36:50|33951.8|33948.2|33952.3|33948.7|33953.8|33950.2|33949.8|33946.2|5
1650969420000|2022-04-26 10:37:00|33952.8|33949.2|33950.3|33946.7|33954.3|33950.7|33950.3|33946.7|19
1650969430000|2022-04-26 10:37:10|33949.8|33946.2|33944.3|33940.7|33949.8|33946.2|33944.3|33940.7|4
1650969440000|2022-04-26 10:37:20|33944.8|33941.2|33944.8|33941.2|33946.3|33942.7|33943.8|33940.2|6
1650969450000|2022-04-26 10:37:30|33945.3|33941.7|33944.8|33941.2|33947.3|33943.7|33944.3|33940.7|5
1650969460000|2022-04-26 10:37:40|33945.3|33941.7|33949.8|33946.2|33951.3|33947.7|33944.8|33941.2|4
1650969470000|2022-04-26 10:37:50|33949.3|33945.7|33953.3|33949.7|33953.3|33949.7|33947.3|33943.7|11
1650969480000|2022-04-26 10:38:00|33952.8|33949.2|33953.3|33949.7|33954.3|33950.7|33951.3|33947.7|16
1650969490000|2022-04-26 10:38:10|33952.8|33949.2|33950.3|33946.7|33953.3|33949.7|33945.3|33941.7|11
1650969500000|2022-04-26 10:38:20|33950.8|33947.2|33954.3|33950.7|33955.3|33951.7|33950.8|33947.2|3
1650969510000|2022-04-26 10:38:30|33954.8|33951.2|33954.3|33950.7|33956.3|33952.7|33953.3|33949.7|10
1650969520000|2022-04-26 10:38:40|33954.8|33951.2|33956.3|33952.7|33957.3|33953.7|33953.3|33949.7|4
1650969530000|2022-04-26 10:38:50|33955.8|33952.2|33953.3|33949.7|33956.3|33952.7|33952.3|33948.7|2
1650969540000|2022-04-26 10:39:00|33953.8|33950.2|33957.3|33953.7|33958.3|33954.7|33953.3|33949.7|11
1650969550000|2022-04-26 10:39:10|33956.8|33953.2|33957.3|33953.7|33958.3|33954.7|33955.3|33951.7|6
1650969560000|2022-04-26 10:39:20|33956.8|33953.2|33954.8|33951.2|33958.3|33954.7|33954.3|33950.7|5
1650969570000|2022-04-26 10:39:30|33953.8|33950.2|33952.3|33948.7|33953.8|33950.2|33950.8|33947.2|8
1650969580000|2022-04-26 10:39:40|33952.8|33949.2|33952.3|33948.7|33953.8|33950.2|33950.3|33946.7|6
1650969590000|2022-04-26 10:39:50|33951.8|33948.2|33951.3|33947.7|33951.8|33948.2|33949.8|33946.2|1
1650969600000|2022-04-26 10:40:00|33951.8|33948.2|33952.3|33948.7|33954.3|33950.7|33951.8|33948.2|5
1650969610000|2022-04-26 10:40:10|33952.8|33949.2|33943.8|33940.2|33953.3|33949.7|33943.3|33939.7|12
1650969620000|2022-04-26 10:40:20|33943.3|33939.7|33944.3|33940.7|33946.3|33942.7|33943.3|33939.7|7
1650969630000|2022-04-26 10:40:30|33943.8|33940.2|33937.8|33934.2|33944.3|33940.7|33931.3|33927.7|26
1650969640000|2022-04-26 10:40:40|33937.3|33933.7|33939.3|33935.7|33939.3|33935.7|33935.3|33931.7|4
1650969650000|2022-04-26 10:40:50|33938.8|33935.2|33930.8|33927.2|33938.8|33935.2|33930.8|33927.2|16
1650969660000|2022-04-26 10:41:00|33931.3|33927.7|33933.3|33929.7|33934.8|33931.2|33930.8|33927.2|8
1650969670000|2022-04-26 10:41:10|33933.8|33930.2|33933.3|33929.7|33936.3|33932.7|33933.3|33929.7|4
1650969680000|2022-04-26 10:41:20|33933.8|33930.2|33938.3|33934.7|33938.3|33934.7|33932.3|33928.7|5
1650969690000|2022-04-26 10:41:30|33937.8|33934.2|33943.3|33939.7|33943.3|33939.7|33937.3|33933.7|7
1650969700000|2022-04-26 10:41:40|33942.8|33939.2|33948.8|33945.2|33950.3|33946.7|33942.3|33938.7|5
1650969710000|2022-04-26 10:41:50|33949.3|33945.7|33951.8|33948.2|33951.8|33948.2|33946.8|33943.2|6
1650969720000|2022-04-26 10:42:00|33952.3|33948.7|33958.3|33954.7|33961.3|33957.7|33952.3|33948.7|24
1650969730000|2022-04-26 10:42:10|33958.8|33955.2|33963.3|33959.7|33964.8|33961.2|33957.3|33953.7|24
1650969740000|2022-04-26 10:42:20|33963.8|33960.2|33959.3|33955.7|33963.8|33960.2|33959.3|33955.7|6
1650969750000|2022-04-26 10:42:30|33958.8|33955.2|33962.3|33958.7|33962.8|33959.2|33958.8|33955.2|0
1650969760000|2022-04-26 10:42:40|33961.8|33958.2|33959.3|33955.7|33961.8|33958.2|33957.8|33954.2|4
1650969770000|2022-04-26 10:42:50|33959.8|33956.2|33957.3|33953.7|33960.3|33956.7|33956.3|33952.7|13
1650969780000|2022-04-26 10:43:00|33957.8|33954.2|33962.3|33958.7|33962.3|33958.7|33957.3|33953.7|61
1650969790000|2022-04-26 10:43:10|33962.8|33959.2|33963.8|33960.2|33966.3|33962.7|33960.3|33956.7|91
1650969800000|2022-04-26 10:43:20|33964.3|33960.7|33967.8|33964.2|33968.8|33965.2|33962.8|33959.2|61
1650969810000|2022-04-26 10:43:30|33967.3|33963.7|33967.8|33964.2|33968.8|33965.2|33965.3|33961.7|29
1650969820000|2022-04-26 10:43:40|33967.3|33963.7|33965.3|33961.7|33967.3|33963.7|33965.3|33961.7|7
1650969830000|2022-04-26 10:43:50|33965.8|33962.2|33960.8|33957.2|33966.3|33962.7|33960.8|33957.2|10
1650969840000|2022-04-26 10:44:00|33960.3|33956.7|33958.3|33954.7|33961.3|33957.7|33958.3|33954.7|17
1650969850000|2022-04-26 10:44:10|33957.3|33953.7|33958.3|33954.7|33958.8|33955.2|33956.3|33952.7|6
1650969860000|2022-04-26 10:44:20|33957.8|33954.2|33957.3|33953.7|33960.3|33956.7|33957.3|33953.7|6
1650969870000|2022-04-26 10:44:30|33956.8|33953.2|33943.8|33940.2|33957.3|33953.7|33943.8|33940.2|25
1650969880000|2022-04-26 10:44:40|33944.3|33940.7|33944.3|33940.7|33946.3|33942.7|33940.3|33936.7|25
1650969890000|2022-04-26 10:44:50|33943.8|33940.2|33942.3|33938.7|33944.3|33940.7|33941.8|33938.2|14
1650969900000|2022-04-26 10:45:00|33941.8|33938.2|33948.3|33944.7|33950.3|33946.7|33941.8|33938.2|9
1650969910000|2022-04-26 10:45:10|33948.8|33945.2|33950.3|33946.7|33951.3|33947.7|33947.8|33944.2|7
1650969920000|2022-04-26 10:45:20|33949.8|33946.2|33955.3|33951.7|33957.3|33953.7|33949.8|33946.2|14
1650969930000|2022-04-26 10:45:30|33954.8|33951.2|33953.8|33950.2|33955.3|33951.7|33953.3|33949.7|10
1650969940000|2022-04-26 10:45:40|33953.3|33949.7|33953.3|33949.7|33955.3|33951.7|33953.3|33949.7|4
1650969950000|2022-04-26 10:45:50|33952.8|33949.2|33951.3|33947.7|33953.3|33949.7|33951.3|33947.7|7
1650969960000|2022-04-26 10:46:00|33950.8|33947.2|33953.3|33949.7|33953.3|33949.7|33950.3|33946.7|7
1650969970000|2022-04-26 10:46:10|33953.8|33950.2|33956.3|33952.7|33957.8|33954.2|33953.8|33950.2|4
1650969980000|2022-04-26 10:46:20|33955.8|33952.2|33953.3|33949.7|33956.8|33953.2|33953.3|33949.7|13
1650969990000|2022-04-26 10:46:30|33953.8|33950.2|33952.3|33948.7|33956.3|33952.7|33951.3|33947.7|7
1650970000000|2022-04-26 10:46:40|33952.8|33949.2|33954.3|33950.7|33956.8|33953.2|33952.8|33949.2|10
1650970010000|2022-04-26 10:46:50|33954.8|33951.2|33951.3|33947.7|33955.3|33951.7|33951.3|33947.7|4
1650970020000|2022-04-26 10:47:00|33951.8|33948.2|33955.3|33951.7|33955.8|33952.2|33951.8|33948.2|2
1650970030000|2022-04-26 10:47:10|33955.8|33952.2|33953.3|33949.7|33956.3|33952.7|33952.3|33948.7|3
1650970040000|2022-04-26 10:47:20|33953.8|33950.2|33954.8|33951.2|33958.3|33954.7|33953.3|33949.7|8
1650970050000|2022-04-26 10:47:30|33956.3|33952.7|33955.3|33951.7|33956.8|33953.2|33954.3|33950.7|11
1650970060000|2022-04-26 10:47:40|33955.8|33952.2|33947.3|33943.7|33955.8|33952.2|33946.8|33943.2|12
1650970070000|2022-04-26 10:47:50|33946.8|33943.2|33950.3|33946.7|33950.3|33946.7|33945.3|33941.7|3
1650970080000|2022-04-26 10:48:00|33950.8|33947.2|33955.8|33952.2|33955.8|33952.2|33950.3|33946.7|7
1650970090000|2022-04-26 10:48:10|33956.3|33952.7|33952.3|33948.7|33956.8|33953.2|33951.8|33948.2|11
1650970100000|2022-04-26 10:48:20|33951.8|33948.2|33953.3|33949.7|33955.8|33952.2|33951.8|33948.2|4
1650970110000|2022-04-26 10:48:30|33954.3|33950.7|33953.3|33949.7|33954.3|33950.7|33952.3|33948.7|1
1650970120000|2022-04-26 10:48:40|33953.8|33950.2|33954.3|33950.7|33954.8|33951.2|33952.3|33948.7|6
1650970130000|2022-04-26 10:48:50|33954.8|33951.2|33956.3|33952.7|33957.3|33953.7|33954.8|33951.2|1
1650970140000|2022-04-26 10:49:00|33955.8|33952.2|33954.3|33950.7|33956.3|33952.7|33953.3|33949.7|4
1650970150000|2022-04-26 10:49:10|33953.8|33950.2|33956.3|33952.7|33956.3|33952.7|33953.3|33949.7|5
1650970160000|2022-04-26 10:49:20|33955.8|33952.2|33954.3|33950.7|33955.8|33952.2|33952.3|33948.7|1
1650970170000|2022-04-26 10:49:30|33954.8|33951.2|33955.3|33951.7|33955.3|33951.7|33953.8|33950.2|3
1650970180000|2022-04-26 10:49:40|33954.3|33950.7|33951.3|33947.7|33956.3|33952.7|33950.8|33947.2|17
1650970190000|2022-04-26 10:49:50|33950.8|33947.2|33951.3|33947.7|33952.3|33948.7|33950.3|33946.7|0
1650970200000|2022-04-26 10:50:00|33950.8|33947.2|33953.3|33949.7|33953.8|33950.2|33950.3|33946.7|4
1650970210000|2022-04-26 10:50:10|33954.3|33950.7|33954.3|33950.7|33954.3|33950.7|33950.3|33946.7|5
1650970220000|2022-04-26 10:50:20|33953.8|33950.2|33957.3|33953.7|33957.3|33953.7|33953.3|33949.7|17
1650970230000|2022-04-26 10:50:30|33956.3|33952.7|33955.8|33952.2|33957.3|33953.7|33955.3|33951.7|0
1650970240000|2022-04-26 10:50:40|33955.3|33951.7|33951.3|33947.7|33955.3|33951.7|33951.3|33947.7|5
1650970250000|2022-04-26 10:50:50|33949.3|33945.7|33952.3|33948.7|33952.3|33948.7|33948.3|33944.7|3
1650970260000|2022-04-26 10:51:00|33951.8|33948.2|33949.3|33945.7|33952.3|33948.7|33948.3|33944.7|9
1650970270000|2022-04-26 10:51:10|33948.8|33945.2|33950.3|33946.7|33950.3|33946.7|33948.3|33944.7|3
1650970280000|2022-04-26 10:51:20|33949.8|33946.2|33949.3|33945.7|33950.8|33947.2|33949.3|33945.7|2
1650970290000|2022-04-26 10:51:30|33948.8|33945.2|33949.3|33945.7|33949.3|33945.7|33948.3|33944.7|2
1650970300000|2022-04-26 10:51:40|33948.8|33945.2|33948.8|33945.2|33951.3|33947.7|33947.3|33943.7|10
1650970310000|2022-04-26 10:51:50|33948.3|33944.7|33951.8|33948.2|33952.3|33948.7|33947.3|33943.7|6
1650970320000|2022-04-26 10:52:00|33951.3|33947.7|33950.3|33946.7|33952.3|33948.7|33949.8|33946.2|6
1650970330000|2022-04-26 10:52:10|33950.8|33947.2|33952.3|33948.7|33952.3|33948.7|33950.3|33946.7|2
1650970340000|2022-04-26 10:52:20|33951.8|33948.2|33951.3|33947.7|33952.3|33948.7|33951.3|33947.7|0
1650970350000|2022-04-26 10:52:30|33951.8|33948.2|33949.3|33945.7|33954.3|33950.7|33949.3|33945.7|5
1650970360000|2022-04-26 10:52:40|33949.8|33946.2|33952.3|33948.7|33953.3|33949.7|33949.3|33945.7|3
1650970370000|2022-04-26 10:52:50|33952.8|33949.2|33954.3|33950.7|33955.3|33951.7|33952.8|33949.2|8
1650970380000|2022-04-26 10:53:00|33954.8|33951.2|33953.3|33949.7|33956.3|33952.7|33953.3|33949.7|5
1650970390000|2022-04-26 10:53:10|33953.8|33950.2|33953.3|33949.7|33953.8|33950.2|33953.3|33949.7|1
1650970400000|2022-04-26 10:53:20|33953.8|33950.2|33957.3|33953.7|33958.3|33954.7|33953.3|33949.7|8
1650970410000|2022-04-26 10:53:30|33956.8|33953.2|33955.8|33952.2|33957.3|33953.7|33955.3|33951.7|0
1650970420000|2022-04-26 10:53:40|33955.3|33951.7|33956.3|33952.7|33957.3|33953.7|33955.3|33951.7|1
1650970430000|2022-04-26 10:53:50|33955.8|33952.2|33955.3|33951.7|33955.8|33952.2|33952.3|33948.7|8
1650970440000|2022-04-26 10:54:00|33955.8|33952.2|33954.3|33950.7|33955.8|33952.2|33954.3|33950.7|4
1650970450000|2022-04-26 10:54:10|33954.8|33951.2|33954.3|33950.7|33954.8|33951.2|33953.8|33950.2|2
1650970460000|2022-04-26 10:54:20|33953.8|33950.2|33956.8|33953.2|33957.3|33953.7|33953.8|33950.2|1
1650970470000|2022-04-26 10:54:30|33956.3|33952.7|33951.3|33947.7|33956.3|33952.7|33950.3|33946.7|39
1650970480000|2022-04-26 10:54:40|33950.3|33946.7|33950.8|33947.2|33950.8|33947.2|33948.3|33944.7|19
1650970490000|2022-04-26 10:54:50|33948.3|33944.7|33944.3|33940.7|33948.3|33944.7|33943.3|33939.7|37
1650970500000|2022-04-26 10:55:00|33943.8|33940.2|33945.3|33941.7|33945.3|33941.7|33941.3|33937.7|37
1650970510000|2022-04-26 10:55:10|33945.8|33942.2|33948.3|33944.7|33948.8|33945.2|33945.8|33942.2|9
1650970520000|2022-04-26 10:55:20|33947.8|33944.2|33956.3|33952.7|33957.3|33953.7|33947.8|33944.2|25
1650970530000|2022-04-26 10:55:30|33957.3|33953.7|33953.3|33949.7|33957.3|33953.7|33953.3|33949.7|4
1650970540000|2022-04-26 10:55:40|33953.8|33950.2|33957.3|33953.7|33958.3|33954.7|33952.8|33949.2|8
1650970550000|2022-04-26 10:55:50|33957.8|33954.2|33956.3|33952.7|33958.3|33954.7|33955.3|33951.7|9
1650970560000|2022-04-26 10:56:00|33955.8|33952.2|33953.3|33949.7|33956.3|33952.7|33952.3|33948.7|6
1650970570000|2022-04-26 10:56:10|33953.8|33950.2|33952.8|33949.2|33954.3|33950.7|33951.8|33948.2|8
1650970580000|2022-04-26 10:56:20|33952.3|33948.7|33946.3|33942.7|33952.3|33948.7|33946.3|33942.7|9
1650970590000|2022-04-26 10:56:30|33945.8|33942.2|33946.3|33942.7|33947.3|33943.7|33945.3|33941.7|2
1650970600000|2022-04-26 10:56:40|33945.8|33942.2|33946.8|33943.2|33948.3|33944.7|33944.3|33940.7|8
1650970610000|2022-04-26 10:56:50|33946.3|33942.7|33945.3|33941.7|33947.3|33943.7|33944.3|33940.7|3
1650970620000|2022-04-26 10:57:00|33947.3|33943.7|33948.3|33944.7|33950.3|33946.7|33947.3|33943.7|6
1650970630000|2022-04-26 10:57:10|33949.3|33945.7|33946.3|33942.7|33952.3|33948.7|33946.3|33942.7|9
1650970640000|2022-04-26 10:57:20|33946.8|33943.2|33950.3|33946.7|33950.3|33946.7|33946.8|33943.2|2
1650970650000|2022-04-26 10:57:30|33949.8|33946.2|33948.8|33945.2|33950.3|33946.7|33947.8|33944.2|3
1650970660000|2022-04-26 10:57:40|33950.3|33946.7|33946.3|33942.7|33952.3|33948.7|33945.8|33942.2|16
1650970670000|2022-04-26 10:57:50|33945.8|33942.2|33947.3|33943.7|33947.8|33944.2|33945.8|33942.2|1
1650970680000|2022-04-26 10:58:00|33947.8|33944.2|33947.8|33944.2|33949.3|33945.7|33945.8|33942.2|21
1650970690000|2022-04-26 10:58:10|33947.3|33943.7|33940.8|33937.2|33947.8|33944.2|33940.8|33937.2|12
1650970700000|2022-04-26 10:58:20|33940.3|33936.7|33938.3|33934.7|33941.3|33937.7|33934.8|33931.2|48
1650970710000|2022-04-26 10:58:30|33937.8|33934.2|33934.3|33930.7|33939.3|33935.7|33934.3|33930.7|3
1650970720000|2022-04-26 10:58:40|33934.8|33931.2|33935.3|33931.7|33936.3|33932.7|33929.8|33926.2|38
1650970730000|2022-04-26 10:58:50|33934.8|33931.2|33934.3|33930.7|33936.3|33932.7|33933.3|33929.7|9
1650970740000|2022-04-26 10:59:00|33934.8|33931.2|33935.3|33931.7|33938.3|33934.7|33934.3|33930.7|16
1650970750000|2022-04-26 10:59:10|33935.8|33932.2|33934.8|33931.2|33936.3|33932.7|33934.3|33930.7|3
1650970760000|2022-04-26 10:59:20|33934.3|33930.7|33929.3|33925.7|33934.8|33931.2|33926.3|33922.7|32
1650970770000|2022-04-26 10:59:30|33928.8|33925.2|33926.3|33922.7|33929.3|33925.7|33925.3|33921.7|17
1650970780000|2022-04-26 10:59:40|33925.8|33922.2|33929.3|33925.7|33932.8|33929.2|33925.3|33921.7|18
1650970790000|2022-04-26 10:59:50|33930.3|33926.7|33925.8|33922.2|33930.3|33926.7|33923.8|33920.2|14
1650970800000|2022-04-26 11:00:00|33926.3|33922.7|33926.3|33922.7|33929.3|33925.7|33922.3|33918.7|93
1650970810000|2022-04-26 11:00:10|33928.3|33924.7|33922.8|33919.2|33930.8|33927.2|33922.3|33918.7|22
1650970820000|2022-04-26 11:00:20|33923.3|33919.7|33925.3|33921.7|33926.3|33922.7|33922.8|33919.2|15
1650970830000|2022-04-26 11:00:30|33924.3|33920.7|33922.3|33918.7|33927.8|33924.2|33921.8|33918.2|6
1650970840000|2022-04-26 11:00:40|33923.3|33919.7|33927.3|33923.7|33930.8|33927.2|33922.8|33919.2|29
1650970850000|2022-04-26 11:00:50|33926.8|33923.2|33922.3|33918.7|33926.8|33923.2|33921.3|33917.7|12
1650970860000|2022-04-26 11:01:00|33921.8|33918.2|33920.8|33917.2|33924.3|33920.7|33919.3|33915.7|11
1650970870000|2022-04-26 11:01:10|33921.3|33917.7|33920.3|33916.7|33921.8|33918.2|33919.3|33915.7|7
1650970880000|2022-04-26 11:01:20|33921.3|33917.7|33919.3|33915.7|33924.3|33920.7|33918.8|33915.2|16
1650970890000|2022-04-26 11:01:30|33917.8|33914.2|33923.3|33919.7|33926.3|33922.7|33917.8|33914.2|19
1650970900000|2022-04-26 11:01:40|33922.8|33919.2|33923.3|33919.7|33924.3|33920.7|33921.3|33917.7|7
1650970910000|2022-04-26 11:01:50|33922.8|33919.2|33924.8|33921.2|33926.3|33922.7|33922.3|33918.7|13
1650970920000|2022-04-26 11:02:00|33925.3|33921.7|33914.8|33911.2|33925.8|33922.2|33911.3|33907.7|37
1650970930000|2022-04-26 11:02:10|33915.3|33911.7|33913.3|33909.7|33917.3|33913.7|33913.3|33909.7|21
1650970940000|2022-04-26 11:02:20|33912.8|33909.2|33911.3|33907.7|33916.8|33913.2|33908.8|33905.2|26
1650970950000|2022-04-26 11:02:30|33910.8|33907.2|33915.8|33912.2|33917.3|33913.7|33910.3|33906.7|20
1650970960000|2022-04-26 11:02:40|33916.3|33912.7|33916.3|33912.7|33919.8|33916.2|33915.8|33912.2|15
1650970970000|2022-04-26 11:02:50|33916.8|33913.2|33912.3|33908.7|33917.3|33913.7|33911.8|33908.2|12
1650970980000|2022-04-26 11:03:00|33912.8|33909.2|33915.3|33911.7|33917.3|33913.7|33912.3|33908.7|14
1650970990000|2022-04-26 11:03:10|33915.8|33912.2|33908.3|33904.7|33917.3|33913.7|33907.3|33903.7|16
1650971000000|2022-04-26 11:03:20|33907.8|33904.2|33904.8|33901.2|33909.3|33905.7|33903.3|33899.7|39
1650971010000|2022-04-26 11:03:30|33905.3|33901.7|33903.3|33899.7|33905.8|33902.2|33902.8|33899.2|28
1650971020000|2022-04-26 11:03:40|33902.8|33899.2|33905.3|33901.7|33905.8|33902.2|33899.8|33896.2|25
1650971030000|2022-04-26 11:03:50|33904.8|33901.2|33908.3|33904.7|33908.3|33904.7|33904.3|33900.7|8
1650971040000|2022-04-26 11:04:00|33907.8|33904.2|33910.3|33906.7|33914.3|33910.7|33907.3|33903.7|56
1650971050000|2022-04-26 11:04:10|33909.8|33906.2|33908.3|33904.7|33909.8|33906.2|33905.3|33901.7|17
1650971060000|2022-04-26 11:04:20|33908.8|33905.2|33909.3|33905.7|33912.3|33908.7|33908.3|33904.7|4
1650971070000|2022-04-26 11:04:30|33909.8|33906.2|33905.3|33901.7|33910.3|33906.7|33903.8|33900.2|8
1650971080000|2022-04-26 11:04:40|33904.3|33900.7|33906.3|33902.7|33906.8|33903.2|33903.3|33899.7|14
1650971090000|2022-04-26 11:04:50|33905.8|33902.2|33906.3|33902.7|33907.3|33903.7|33905.3|33901.7|9
1650971100000|2022-04-26 11:05:00|33905.8|33902.2|33903.3|33899.7|33906.3|33902.7|33900.8|33897.2|23
1650971110000|2022-04-26 11:05:10|33902.8|33899.2|33900.3|33896.7|33902.8|33899.2|33899.8|33896.2|19
1650971120000|2022-04-26 11:05:20|33898.8|33895.2|33898.8|33895.2|33899.3|33895.7|33894.8|33891.2|12
1650971130000|2022-04-26 11:05:30|33899.3|33895.7|33890.8|33887.2|33899.3|33895.7|33888.8|33885.2|49
1650971140000|2022-04-26 11:05:40|33891.3|33887.7|33898.3|33894.7|33903.3|33899.7|33890.8|33887.2|32
1650971150000|2022-04-26 11:05:50|33897.8|33894.2|33903.3|33899.7|33903.3|33899.7|33896.3|33892.7|10
1650971160000|2022-04-26 11:06:00|33903.8|33900.2|33904.3|33900.7|33906.3|33902.7|33903.3|33899.7|7
1650971170000|2022-04-26 11:06:10|33904.8|33901.2|33907.3|33903.7|33908.8|33905.2|33902.3|33898.7|12
1650971180000|2022-04-26 11:06:20|33906.8|33903.2|33904.3|33900.7|33907.3|33903.7|33902.8|33899.2|13
1650971190000|2022-04-26 11:06:30|33903.8|33900.2|33904.3|33900.7|33905.8|33902.2|33903.3|33899.7|11
1650971200000|2022-04-26 11:06:40|33904.8|33901.2|33903.3|33899.7|33906.3|33902.7|33901.8|33898.2|11
1650971210000|2022-04-26 11:06:50|33903.8|33900.2|33901.3|33897.7|33906.3|33902.7|33901.3|33897.7|38
1650971220000|2022-04-26 11:07:00|33902.3|33898.7|33902.3|33898.7|33904.3|33900.7|33901.3|33897.7|13
1650971230000|2022-04-26 11:07:10|33901.3|33897.7|33896.8|33893.2|33902.3|33898.7|33896.3|33892.7|11
1650971240000|2022-04-26 11:07:20|33896.3|33892.7|33897.3|33893.7|33897.3|33893.7|33895.8|33892.2|4
1650971250000|2022-04-26 11:07:30|33896.3|33892.7|33894.3|33890.7|33898.3|33894.7|33890.3|33886.7|11
1650971260000|2022-04-26 11:07:40|33894.8|33891.2|33896.3|33892.7|33898.3|33894.7|33893.3|33889.7|25
1650971270000|2022-04-26 11:07:50|33895.8|33892.2|33892.3|33888.7|33896.3|33892.7|33891.8|33888.2|8
1650971280000|2022-04-26 11:08:00|33892.8|33889.2|33894.8|33891.2|33894.8|33891.2|33892.3|33888.7|9
1650971290000|2022-04-26 11:08:10|33894.3|33890.7|33896.8|33893.2|33897.8|33894.2|33893.8|33890.2|14
1650971300000|2022-04-26 11:08:20|33897.3|33893.7|33898.3|33894.7|33899.3|33895.7|33896.3|33892.7|5
1650971310000|2022-04-26 11:08:30|33898.8|33895.2|33900.3|33896.7|33902.8|33899.2|33898.3|33894.7|11
1650971320000|2022-04-26 11:08:40|33899.8|33896.2|33897.3|33893.7|33900.3|33896.7|33897.3|33893.7|10
1650971330000|2022-04-26 11:08:50|33897.8|33894.2|33900.3|33896.7|33901.8|33898.2|33897.8|33894.2|26
1650971340000|2022-04-26 11:09:00|33899.8|33896.2|33902.3|33898.7|33902.3|33898.7|33899.8|33896.2|4
1650971350000|2022-04-26 11:09:10|33901.8|33898.2|33898.8|33895.2|33902.3|33898.7|33897.3|33893.7|13
1650971360000|2022-04-26 11:09:20|33898.3|33894.7|33901.3|33897.7|33901.3|33897.7|33898.3|33894.7|13
1650971370000|2022-04-26 11:09:30|33900.8|33897.2|33900.8|33897.2|33901.8|33898.2|33899.8|33896.2|4
1650971380000|2022-04-26 11:09:40|33900.3|33896.7|33903.3|33899.7|33903.8|33900.2|33900.3|33896.7|11
1650971390000|2022-04-26 11:09:50|33902.8|33899.2|33904.3|33900.7|33906.3|33902.7|33902.3|33898.7|7
1650971400000|2022-04-26 11:10:00|33903.8|33900.2|33902.3|33898.7|33904.3|33900.7|33899.8|33896.2|16
1650971410000|2022-04-26 11:10:10|33901.8|33898.2|33902.8|33899.2|33903.3|33899.7|33900.8|33897.2|1
1650971420000|2022-04-26 11:10:20|33903.3|33899.7|33901.8|33898.2|33903.3|33899.7|33900.8|33897.2|6
1650971430000|2022-04-26 11:10:30|33902.3|33898.7|33901.8|33898.2|33902.3|33898.7|33899.8|33896.2|17
1650971440000|2022-04-26 11:10:40|33902.3|33898.7|33902.3|33898.7|33903.3|33899.7|33901.3|33897.7|5
1650971450000|2022-04-26 11:10:50|33902.8|33899.2|33902.3|33898.7|33903.3|33899.7|33901.8|33898.2|5
1650971460000|2022-04-26 11:11:00|33901.8|33898.2|33901.8|33898.2|33902.8|33899.2|33901.3|33897.7|1
1650971470000|2022-04-26 11:11:10|33901.3|33897.7|33896.8|33893.2|33901.3|33897.7|33896.3|33892.7|19
1650971480000|2022-04-26 11:11:20|33896.3|33892.7|33895.3|33891.7|33896.8|33893.2|33895.3|33891.7|5
1650971490000|2022-04-26 11:11:30|33894.8|33891.2|33893.8|33890.2|33896.3|33892.7|33890.3|33886.7|48
1650971500000|2022-04-26 11:11:40|33893.3|33889.7|33895.8|33892.2|33896.8|33893.2|33893.3|33889.7|8
1650971510000|2022-04-26 11:11:50|33897.8|33894.2|33899.3|33895.7|33901.3|33897.7|33897.8|33894.2|15
1650971520000|2022-04-26 11:12:00|33899.8|33896.2|33902.8|33899.2|33903.8|33900.2|33898.3|33894.7|2
1650971530000|2022-04-26 11:12:10|33903.3|33899.7|33903.8|33900.2|33903.8|33900.2|33901.8|33898.2|14
1650971540000|2022-04-26 11:12:20|33903.3|33899.7|33903.3|33899.7|33904.3|33900.7|33902.3|33898.7|2
1650971550000|2022-04-26 11:12:30|33903.8|33900.2|33904.8|33901.2|33905.3|33901.7|33900.3|33896.7|13
1650971560000|2022-04-26 11:12:40|33905.3|33901.7|33904.3|33900.7|33905.8|33902.2|33903.3|33899.7|6
1650971570000|2022-04-26 11:12:50|33903.8|33900.2|33906.3|33902.7|33906.3|33902.7|33903.8|33900.2|12
1650971580000|2022-04-26 11:13:00|33906.8|33903.2|33906.3|33902.7|33907.3|33903.7|33905.3|33901.7|5
1650971590000|2022-04-26 11:13:10|33906.8|33903.2|33905.3|33901.7|33907.8|33904.2|33904.3|33900.7|12
1650971600000|2022-04-26 11:13:20|33904.8|33901.2|33913.8|33910.2|33914.8|33911.2|33904.3|33900.7|29
1650971610000|2022-04-26 11:13:30|33913.3|33909.7|33917.8|33914.2|33918.8|33915.2|33913.3|33909.7|21
1650971620000|2022-04-26 11:13:40|33917.3|33913.7|33915.8|33912.2|33918.3|33914.7|33914.8|33911.2|9
1650971630000|2022-04-26 11:13:50|33916.3|33912.7|33916.8|33913.2|33921.8|33918.2|33915.3|33911.7|12
1650971640000|2022-04-26 11:14:00|33917.3|33913.7|33918.8|33915.2|33922.3|33918.7|33916.8|33913.2|28
1650971650000|2022-04-26 11:14:10|33919.3|33915.7|33918.3|33914.7|33920.3|33916.7|33917.3|33913.7|1
1650971660000|2022-04-26 11:14:20|33918.8|33915.2|33914.8|33911.2|33919.3|33915.7|33914.3|33910.7|13
1650971670000|2022-04-26 11:14:30|33915.3|33911.7|33912.3|33908.7|33915.3|33911.7|33912.3|33908.7|7
1650971680000|2022-04-26 11:14:40|33912.8|33909.2|33911.3|33907.7|33913.3|33909.7|33908.8|33905.2|10
1650971690000|2022-04-26 11:14:50|33910.8|33907.2|33907.3|33903.7|33910.8|33907.2|33907.3|33903.7|6
1650971700000|2022-04-26 11:15:00|33907.8|33904.2|33906.8|33903.2|33908.8|33905.2|33906.3|33902.7|10
1650971710000|2022-04-26 11:15:10|33905.3|33901.7|33907.3|33903.7|33907.8|33904.2|33904.8|33901.2|8
1650971720000|2022-04-26 11:15:20|33907.8|33904.2|33908.3|33904.7|33908.8|33905.2|33906.8|33903.2|3
1650971730000|2022-04-26 11:15:30|33908.8|33905.2|33908.3|33904.7|33910.3|33906.7|33908.3|33904.7|3
1650971740000|2022-04-26 11:15:40|33908.8|33905.2|33909.3|33905.7|33909.3|33905.7|33905.8|33902.2|6
1650971750000|2022-04-26 11:15:50|33909.8|33906.2|33909.3|33905.7|33911.8|33908.2|33909.3|33905.7|10
1650971760000|2022-04-26 11:16:00|33909.8|33906.2|33912.3|33908.7|33915.3|33911.7|33909.8|33906.2|16
1650971770000|2022-04-26 11:16:10|33912.8|33909.2|33920.3|33916.7|33920.3|33916.7|33912.3|33908.7|31
1650971780000|2022-04-26 11:16:20|33919.8|33916.2|33917.3|33913.7|33920.3|33916.7|33916.3|33912.7|7
1650971790000|2022-04-26 11:16:30|33917.8|33914.2|33913.3|33909.7|33918.8|33915.2|33911.3|33907.7|23
1650971800000|2022-04-26 11:16:40|33912.8|33909.2|33911.3|33907.7|33913.3|33909.7|33909.3|33905.7|5
1650971810000|2022-04-26 11:16:50|33911.8|33908.2|33913.3|33909.7|33915.8|33912.2|33911.8|33908.2|4
1650971820000|2022-04-26 11:17:00|33913.8|33910.2|33913.3|33909.7|33914.3|33910.7|33913.3|33909.7|1
1650971830000|2022-04-26 11:17:10|33913.8|33910.2|33914.3|33910.7|33914.3|33910.7|33912.3|33908.7|2
1650971840000|2022-04-26 11:17:20|33913.8|33910.2|33913.3|33909.7|33913.8|33910.2|33913.3|33909.7|1
1650971850000|2022-04-26 11:17:30|33914.3|33910.7|33914.8|33911.2|33915.8|33912.2|33914.3|33910.7|2
1650971860000|2022-04-26 11:17:40|33915.3|33911.7|33903.3|33899.7|33915.3|33911.7|33903.3|33899.7|12
1650971870000|2022-04-26 11:17:50|33903.8|33900.2|33907.3|33903.7|33907.3|33903.7|33902.8|33899.2|8
1650971880000|2022-04-26 11:18:00|33906.8|33903.2|33909.3|33905.7|33909.3|33905.7|33906.8|33903.2|3
1650971890000|2022-04-26 11:18:10|33908.8|33905.2|33912.3|33908.7|33912.8|33909.2|33907.3|33903.7|6
1650971900000|2022-04-26 11:18:20|33911.8|33908.2|33908.3|33904.7|33911.8|33908.2|33908.3|33904.7|5
1650971910000|2022-04-26 11:18:30|33909.3|33905.7|33913.3|33909.7|33913.3|33909.7|33909.3|33905.7|2
1650971920000|2022-04-26 11:18:40|33912.8|33909.2|33912.3|33908.7|33913.3|33909.7|33912.3|33908.7|10
1650971930000|2022-04-26 11:18:50|33911.8|33908.2|33912.8|33909.2|33912.8|33909.2|33911.8|33908.2|0
1650971940000|2022-04-26 11:19:00|33913.3|33909.7|33912.3|33908.7|33913.3|33909.7|33910.3|33906.7|7
1650971950000|2022-04-26 11:19:10|33912.8|33909.2|33912.8|33909.2|33913.8|33910.2|33912.3|33908.7|2
1650971960000|2022-04-26 11:19:20|33913.3|33909.7|33909.8|33906.2|33913.3|33909.7|33909.8|33906.2|2
1650971970000|2022-04-26 11:19:30|33909.3|33905.7|33911.3|33907.7|33911.3|33907.7|33909.3|33905.7|1
1650971980000|2022-04-26 11:19:40|33910.8|33907.2|33913.3|33909.7|33914.3|33910.7|33910.3|33906.7|5
1650971990000|2022-04-26 11:19:50|33912.8|33909.2|33912.8|33909.2|33913.3|33909.7|33910.3|33906.7|3
1650972000000|2022-04-26 11:20:00|33912.3|33908.7|33915.3|33911.7|33915.3|33911.7|33911.3|33907.7|1
1650972010000|2022-04-26 11:20:10|33914.8|33911.2|33912.3|33908.7|33915.3|33911.7|33912.3|33908.7|5
1650972020000|2022-04-26 11:20:20|33912.8|33909.2|33909.3|33905.7|33914.3|33910.7|33908.8|33905.2|10
1650972030000|2022-04-26 11:20:30|33908.8|33905.2|33913.3|33909.7|33913.8|33910.2|33908.3|33904.7|7
1650972040000|2022-04-26 11:20:40|33913.8|33910.2|33914.8|33911.2|33916.3|33912.7|33913.8|33910.2|21
1650972050000|2022-04-26 11:20:50|33920.3|33916.7|33921.3|33917.7|33921.8|33918.2|33918.8|33915.2|17
1650972060000|2022-04-26 11:21:00|33920.8|33917.2|33920.3|33916.7|33920.8|33917.2|33917.3|33913.7|15
1650972070000|2022-04-26 11:21:10|33919.3|33915.7|33921.3|33917.7|33921.8|33918.2|33917.3|33913.7|5
1650972080000|2022-04-26 11:21:20|33920.8|33917.2|33922.8|33919.2|33923.8|33920.2|33920.3|33916.7|9
1650972090000|2022-04-26 11:21:30|33922.3|33918.7|33925.3|33921.7|33925.3|33921.7|33922.3|33918.7|9
1650972100000|2022-04-26 11:21:40|33925.8|33922.2|33926.8|33923.2|33926.8|33923.2|33925.8|33922.2|10
1650972110000|2022-04-26 11:21:50|33926.3|33922.7|33925.8|33922.2|33927.8|33924.2|33923.3|33919.7|13
1650972120000|2022-04-26 11:22:00|33925.3|33921.7|33925.3|33921.7|33928.3|33924.7|33924.8|33921.2|44
1650972130000|2022-04-26 11:22:10|33924.8|33921.2|33929.8|33926.2|33929.8|33926.2|33924.8|33921.2|8
1650972140000|2022-04-26 11:22:20|33930.3|33926.7|33930.8|33927.2|33931.3|33927.7|33929.3|33925.7|14
1650972150000|2022-04-26 11:22:30|33930.3|33926.7|33930.3|33926.7|33932.3|33928.7|33928.3|33924.7|5
1650972160000|2022-04-26 11:22:40|33928.8|33925.2|33930.3|33926.7|33930.3|33926.7|33928.3|33924.7|6
1650972170000|2022-04-26 11:22:50|33929.8|33926.2|33931.3|33927.7|33931.8|33928.2|33929.3|33925.7|10
1650972180000|2022-04-26 11:23:00|33931.8|33928.2|33931.3|33927.7|33932.3|33928.7|33929.8|33926.2|6
1650972190000|2022-04-26 11:23:10|33931.8|33928.2|33929.8|33926.2|33931.8|33928.2|33929.3|33925.7|1
1650972200000|2022-04-26 11:23:20|33929.3|33925.7|33929.3|33925.7|33930.3|33926.7|33927.3|33923.7|4
1650972210000|2022-04-26 11:23:30|33928.8|33925.2|33927.3|33923.7|33929.8|33926.2|33927.3|33923.7|0
1650972220000|2022-04-26 11:23:40|33927.8|33924.2|33930.3|33926.7|33930.3|33926.7|33927.3|33923.7|3
1650972230000|2022-04-26 11:23:50|33929.8|33926.2|33928.3|33924.7|33929.8|33926.2|33927.8|33924.2|2
1650972240000|2022-04-26 11:24:00|33928.8|33925.2|33929.3|33925.7|33930.3|33926.7|33928.3|33924.7|5
1650972250000|2022-04-26 11:24:10|33929.8|33926.2|33928.8|33925.2|33930.3|33926.7|33928.3|33924.7|1
1650972260000|2022-04-26 11:24:20|33929.3|33925.7|33932.3|33928.7|33932.3|33928.7|33929.3|33925.7|7
1650972270000|2022-04-26 11:24:30|33934.3|33930.7|33935.3|33931.7|33935.3|33931.7|33933.8|33930.2|4
1650972280000|2022-04-26 11:24:40|33934.8|33931.2|33932.8|33929.2|33935.3|33931.7|33932.3|33928.7|5
1650972290000|2022-04-26 11:24:50|33932.3|33928.7|33933.3|33929.7|33933.8|33930.2|33931.8|33928.2|7
1650972300000|2022-04-26 11:25:00|33932.8|33929.2|33933.8|33930.2|33934.8|33931.2|33931.3|33927.7|4
1650972310000|2022-04-26 11:25:10|33935.3|33931.7|33934.3|33930.7|33935.3|33931.7|33934.3|33930.7|1
1650972320000|2022-04-26 11:25:20|33934.8|33931.2|33934.8|33931.2|33936.8|33933.2|33933.8|33930.2|34
1650972330000|2022-04-26 11:25:30|33934.3|33930.7|33932.3|33928.7|33934.3|33930.7|33930.3|33926.7|26
1650972340000|2022-04-26 11:25:40|33931.8|33928.2|33931.3|33927.7|33932.3|33928.7|33930.3|33926.7|12
1650972350000|2022-04-26 11:25:50|33930.8|33927.2|33929.3|33925.7|33930.8|33927.2|33928.8|33925.2|11
1650972360000|2022-04-26 11:26:00|33928.8|33925.2|33928.3|33924.7|33929.3|33925.7|33927.8|33924.2|2
1650972370000|2022-04-26 11:26:10|33928.8|33925.2|33925.8|33922.2|33929.8|33926.2|33925.8|33922.2|10
1650972380000|2022-04-26 11:26:20|33926.3|33922.7|33926.8|33923.2|33927.3|33923.7|33925.8|33922.2|5
1650972390000|2022-04-26 11:26:30|33927.3|33923.7|33925.8|33922.2|33927.3|33923.7|33925.3|33921.7|19
1650972400000|2022-04-26 11:26:40|33925.3|33921.7|33921.8|33918.2|33925.3|33921.7|33920.8|33917.2|16
1650972410000|2022-04-26 11:26:50|33921.3|33917.7|33921.8|33918.2|33922.3|33918.7|33921.3|33917.7|6
1650972420000|2022-04-26 11:27:00|33921.3|33917.7|33926.3|33922.7|33926.3|33922.7|33921.3|33917.7|13
1650972430000|2022-04-26 11:27:10|33926.8|33923.2|33927.8|33924.2|33928.3|33924.7|33926.3|33922.7|10
1650972440000|2022-04-26 11:27:20|33927.3|33923.7|33926.3|33922.7|33928.3|33924.7|33926.3|33922.7|4
1650972450000|2022-04-26 11:27:30|33926.8|33923.2|33926.3|33922.7|33926.8|33923.2|33925.3|33921.7|2
1650972460000|2022-04-26 11:27:40|33925.8|33922.2|33924.8|33921.2|33925.8|33922.2|33924.8|33921.2|1
1650972470000|2022-04-26 11:27:50|33925.3|33921.7|33925.8|33922.2|33926.3|33922.7|33925.3|33921.7|0
1650972480000|2022-04-26 11:28:00|33925.3|33921.7|33932.3|33928.7|33933.8|33930.2|33925.3|33921.7|19
1650972490000|2022-04-26 11:28:10|33931.8|33928.2|33932.8|33929.2|33933.8|33930.2|33931.8|33928.2|2
1650972500000|2022-04-26 11:28:20|33933.3|33929.7|33932.8|33929.2|33934.8|33931.2|33932.8|33929.2|1
1650972510000|2022-04-26 11:28:30|33933.3|33929.7|33932.3|33928.7|33934.3|33930.7|33930.3|33926.7|15
1650972520000|2022-04-26 11:28:40|33931.3|33927.7|33931.3|33927.7|33932.8|33929.2|33931.3|33927.7|2
1650972530000|2022-04-26 11:28:50|33931.8|33928.2|33931.3|33927.7|33932.3|33928.7|33930.3|33926.7|3
1650972540000|2022-04-26 11:29:00|33930.8|33927.2|33928.8|33925.2|33930.8|33927.2|33928.8|33925.2|3
1650972550000|2022-04-26 11:29:10|33928.3|33924.7|33929.3|33925.7|33931.3|33927.7|33927.8|33924.2|7
1650972560000|2022-04-26 11:29:20|33929.8|33926.2|33929.3|33925.7|33930.3|33926.7|33929.3|33925.7|1
1650972570000|2022-04-26 11:29:30|33929.8|33926.2|33930.3|33926.7|33931.3|33927.7|33929.3|33925.7|4
1650972580000|2022-04-26 11:29:40|33929.8|33926.2|33931.8|33928.2|33932.3|33928.7|33929.8|33926.2|2
1650972590000|2022-04-26 11:29:50|33932.3|33928.7|33930.3|33926.7|33933.3|33929.7|33929.8|33926.2|7
1650972600000|2022-04-26 11:30:00|33929.8|33926.2|33929.3|33925.7|33930.3|33926.7|33928.8|33925.2|9
1650972610000|2022-04-26 11:30:10|33928.8|33925.2|33927.3|33923.7|33929.3|33925.7|33927.3|33923.7|4
1650972620000|2022-04-26 11:30:20|33927.8|33924.2|33924.3|33920.7|33928.3|33924.7|33923.8|33920.2|25
1650972630000|2022-04-26 11:30:30|33923.8|33920.2|33922.8|33919.2|33924.3|33920.7|33922.8|33919.2|10
1650972640000|2022-04-26 11:30:40|33920.3|33916.7|33920.8|33917.2|33921.3|33917.7|33919.8|33916.2|17
1650972650000|2022-04-26 11:30:50|33919.3|33915.7|33913.8|33910.2|33919.3|33915.7|33913.3|33909.7|53
1650972660000|2022-04-26 11:31:00|33914.3|33910.7|33914.3|33910.7|33915.8|33912.2|33913.3|33909.7|25
1650972670000|2022-04-26 11:31:10|33914.8|33911.2|33915.3|33911.7|33916.3|33912.7|33913.3|33909.7|11
1650972680000|2022-04-26 11:31:20|33915.8|33912.2|33918.8|33915.2|33919.3|33915.7|33914.8|33911.2|16
1650972690000|2022-04-26 11:31:30|33918.3|33914.7|33916.3|33912.7|33918.8|33915.2|33915.3|33911.7|8
1650972700000|2022-04-26 11:31:40|33915.3|33911.7|33909.3|33905.7|33915.3|33911.7|33908.3|33904.7|46
1650972710000|2022-04-26 11:31:50|33909.8|33906.2|33907.3|33903.7|33909.8|33906.2|33906.3|33902.7|12
1650972720000|2022-04-26 11:32:00|33906.8|33903.2|33911.8|33908.2|33913.8|33910.2|33906.3|33902.7|24
1650972730000|2022-04-26 11:32:10|33912.3|33908.7|33912.3|33908.7|33915.3|33911.7|33912.3|33908.7|13
1650972740000|2022-04-26 11:32:20|33912.8|33909.2|33916.3|33912.7|33916.8|33913.2|33912.3|33908.7|4
1650972750000|2022-04-26 11:32:30|33916.8|33913.2|33911.3|33907.7|33916.8|33913.2|33908.8|33905.2|35
1650972760000|2022-04-26 11:32:40|33910.8|33907.2|33910.3|33906.7|33911.3|33907.7|33907.8|33904.2|6
1650972770000|2022-04-26 11:32:50|33909.8|33906.2|33909.3|33905.7|33911.3|33907.7|33908.8|33905.2|8
1650972780000|2022-04-26 11:33:00|33909.8|33906.2|33915.8|33912.2|33916.3|33912.7|33909.8|33906.2|18
1650972790000|2022-04-26 11:33:10|33915.3|33911.7|33912.3|33908.7|33915.8|33912.2|33910.3|33906.7|16
1650972800000|2022-04-26 11:33:20|33911.8|33908.2|33911.3|33907.7|33912.8|33909.2|33911.3|33907.7|1
1650972810000|2022-04-26 11:33:30|33910.8|33907.2|33913.3|33909.7|33913.8|33910.2|33910.8|33907.2|0
1650972820000|2022-04-26 11:33:40|33913.8|33910.2|33913.3|33909.7|33913.8|33910.2|33912.8|33909.2|0
1650972830000|2022-04-26 11:33:50|33913.8|33910.2|33913.3|33909.7|33913.8|33910.2|33913.3|33909.7|3
1650972840000|2022-04-26 11:34:00|33913.8|33910.2|33916.8|33913.2|33918.3|33914.7|33913.8|33910.2|16
1650972850000|2022-04-26 11:34:10|33916.3|33912.7|33914.3|33910.7|33917.3|33913.7|33911.8|33908.2|14
1650972860000|2022-04-26 11:34:20|33911.3|33907.7|33911.8|33908.2|33912.3|33908.7|33909.8|33906.2|5
1650972870000|2022-04-26 11:34:30|33911.3|33907.7|33910.3|33906.7|33911.8|33908.2|33910.3|33906.7|3
1650972880000|2022-04-26 11:34:40|33909.8|33906.2|33908.3|33904.7|33909.8|33906.2|33907.8|33904.2|8
1650972890000|2022-04-26 11:34:50|33907.8|33904.2|33908.3|33904.7|33908.3|33904.7|33906.8|33903.2|0
1650972900000|2022-04-26 11:35:00|33907.8|33904.2|33913.8|33910.2|33913.8|33910.2|33907.8|33904.2|10
1650972910000|2022-04-26 11:35:10|33914.3|33910.7|33908.3|33904.7|33914.3|33910.7|33908.3|33904.7|8
1650972920000|2022-04-26 11:35:20|33908.8|33905.2|33909.3|33905.7|33910.8|33907.2|33908.3|33904.7|8
1650972930000|2022-04-26 11:35:30|33909.8|33906.2|33908.8|33905.2|33911.8|33908.2|33908.3|33904.7|1
1650972940000|2022-04-26 11:35:40|33909.3|33905.7|33902.3|33898.7|33909.3|33905.7|33901.3|33897.7|25
1650972950000|2022-04-26 11:35:50|33901.8|33898.2|33901.8|33898.2|33902.3|33898.7|33900.3|33896.7|12
1650972960000|2022-04-26 11:36:00|33902.3|33898.7|33901.3|33897.7|33904.3|33900.7|33901.3|33897.7|18
1650972970000|2022-04-26 11:36:10|33900.8|33897.2|33902.8|33899.2|33903.3|33899.7|33900.8|33897.2|3
1650972980000|2022-04-26 11:36:20|33901.8|33898.2|33902.3|33898.7|33902.8|33899.2|33901.3|33897.7|5
1650972990000|2022-04-26 11:36:30|33901.8|33898.2|33900.8|33897.2|33901.8|33898.2|33899.8|33896.2|5
1650973000000|2022-04-26 11:36:40|33901.3|33897.7|33902.3|33898.7|33902.3|33898.7|33898.8|33895.2|5
1650973010000|2022-04-26 11:36:50|33901.8|33898.2|33901.3|33897.7|33902.3|33898.7|33899.8|33896.2|4
1650973020000|2022-04-26 11:37:00|33900.8|33897.2|33906.8|33903.2|33907.3|33903.7|33900.8|33897.2|13
1650973030000|2022-04-26 11:37:10|33904.8|33901.2|33901.3|33897.7|33904.8|33901.2|33900.8|33897.2|6
1650973040000|2022-04-26 11:37:20|33901.8|33898.2|33898.3|33894.7|33901.8|33898.2|33898.3|33894.7|20
1650973050000|2022-04-26 11:37:30|33897.8|33894.2|33896.3|33892.7|33897.8|33894.2|33895.8|33892.2|8
1650973060000|2022-04-26 11:37:40|33896.8|33893.2|33890.8|33887.2|33896.8|33893.2|33889.8|33886.2|13
1650973070000|2022-04-26 11:37:50|33890.3|33886.7|33889.3|33885.7|33894.3|33890.7|33887.8|33884.2|19
1650973080000|2022-04-26 11:38:00|33888.8|33885.2|33886.3|33882.7|33889.3|33885.7|33881.3|33877.7|70
1650973090000|2022-04-26 11:38:10|33885.8|33882.2|33884.8|33881.2|33887.3|33883.7|33884.8|33881.2|24
1650973100000|2022-04-26 11:38:20|33885.3|33881.7|33882.3|33878.7|33885.8|33882.2|33881.3|33877.7|14
1650973110000|2022-04-26 11:38:30|33881.8|33878.2|33887.3|33883.7|33887.3|33883.7|33881.8|33878.2|24
1650973120000|2022-04-26 11:38:40|33886.8|33883.2|33890.3|33886.7|33893.3|33889.7|33886.8|33883.2|25
1650973130000|2022-04-26 11:38:50|33890.8|33887.2|33893.8|33890.2|33893.8|33890.2|33889.8|33886.2|6
1650973140000|2022-04-26 11:39:00|33894.8|33891.2|33891.3|33887.7|33897.8|33894.2|33889.8|33886.2|59
1650973150000|2022-04-26 11:39:10|33891.8|33888.2|33894.8|33891.2|33896.8|33893.2|33891.8|33888.2|22
1650973160000|2022-04-26 11:39:20|33895.3|33891.7|33893.3|33889.7|33896.3|33892.7|33892.8|33889.2|12
1650973170000|2022-04-26 11:39:30|33892.8|33889.2|33893.3|33889.7|33894.3|33890.7|33892.8|33889.2|5
1650973180000|2022-04-26 11:39:40|33892.8|33889.2|33896.3|33892.7|33896.8|33893.2|33892.8|33889.2|5
1650973190000|2022-04-26 11:39:50|33896.8|33893.2|33895.3|33891.7|33899.8|33896.2|33893.3|33889.7|41
1650973200000|2022-04-26 11:40:00|33894.8|33891.2|33891.8|33888.2|33896.3|33892.7|33890.3|33886.7|16
1650973210000|2022-04-26 11:40:10|33893.3|33889.7|33893.8|33890.2|33894.3|33890.7|33892.8|33889.2|5
1650973220000|2022-04-26 11:40:20|33894.3|33890.7|33898.8|33895.2|33899.8|33896.2|33893.8|33890.2|6
1650973230000|2022-04-26 11:40:30|33898.3|33894.7|33900.3|33896.7|33901.3|33897.7|33897.3|33893.7|4
1650973240000|2022-04-26 11:40:40|33899.8|33896.2|33899.3|33895.7|33902.3|33898.7|33898.3|33894.7|8
1650973250000|2022-04-26 11:40:50|33899.8|33896.2|33901.3|33897.7|33901.3|33897.7|33899.3|33895.7|1
1650973260000|2022-04-26 11:41:00|33901.8|33898.2|33900.8|33897.2|33902.3|33898.7|33899.8|33896.2|9
1650973270000|2022-04-26 11:41:10|33900.3|33896.7|33899.8|33896.2|33900.3|33896.7|33898.8|33895.2|5
1650973280000|2022-04-26 11:41:20|33900.3|33896.7|33900.3|33896.7|33900.3|33896.7|33898.3|33894.7|4
1650973290000|2022-04-26 11:41:30|33900.8|33897.2|33901.3|33897.7|33904.3|33900.7|33899.3|33895.7|7
1650973300000|2022-04-26 11:41:40|33900.8|33897.2|33899.3|33895.7|33901.3|33897.7|33898.8|33895.2|3
1650973310000|2022-04-26 11:41:50|33899.8|33896.2|33899.3|33895.7|33899.8|33896.2|33898.3|33894.7|6
1650973320000|2022-04-26 11:42:00|33898.8|33895.2|33895.3|33891.7|33899.8|33896.2|33894.3|33890.7|35
1650973330000|2022-04-26 11:42:10|33895.8|33892.2|33893.8|33890.2|33896.3|33892.7|33893.3|33889.7|7
1650973340000|2022-04-26 11:42:20|33894.3|33890.7|33893.3|33889.7|33895.3|33891.7|33892.8|33889.2|6
1650973350000|2022-04-26 11:42:30|33892.8|33889.2|33892.3|33888.7|33894.3|33890.7|33892.3|33888.7|4
1650973360000|2022-04-26 11:42:40|33891.8|33888.2|33893.3|33889.7|33893.3|33889.7|33889.3|33885.7|25
1650973370000|2022-04-26 11:42:50|33892.3|33888.7|33891.3|33887.7|33893.3|33889.7|33891.3|33887.7|26
1650973380000|2022-04-26 11:43:00|33891.8|33888.2|33890.3|33886.7|33893.3|33889.7|33890.3|33886.7|15
1650973390000|2022-04-26 11:43:10|33890.8|33887.2|33888.3|33884.7|33892.3|33888.7|33886.3|33882.7|8
1650973400000|2022-04-26 11:43:20|33887.8|33884.2|33887.8|33884.2|33888.8|33885.2|33886.3|33882.7|4
1650973410000|2022-04-26 11:43:30|33888.3|33884.7|33889.3|33885.7|33891.8|33888.2|33887.8|33884.2|19
1650973420000|2022-04-26 11:43:40|33889.8|33886.2|33888.3|33884.7|33889.8|33886.2|33888.3|33884.7|2
1650973430000|2022-04-26 11:43:50|33888.8|33885.2|33890.3|33886.7|33890.3|33886.7|33887.3|33883.7|5
1650973440000|2022-04-26 11:44:00|33890.8|33887.2|33893.3|33889.7|33893.3|33889.7|33889.8|33886.2|15
1650973450000|2022-04-26 11:44:10|33892.8|33889.2|33893.3|33889.7|33895.3|33891.7|33891.3|33887.7|8
1650973460000|2022-04-26 11:44:20|33892.8|33889.2|33892.8|33889.2|33893.3|33889.7|33891.3|33887.7|3
1650973470000|2022-04-26 11:44:30|33893.3|33889.7|33889.3|33885.7|33893.3|33889.7|33889.3|33885.7|5
1650973480000|2022-04-26 11:44:40|33889.8|33886.2|33891.8|33888.2|33891.8|33888.2|33889.8|33886.2|1
1650973490000|2022-04-26 11:44:50|33891.3|33887.7|33890.8|33887.2|33891.3|33887.7|33890.3|33886.7|2
1650973500000|2022-04-26 11:45:00|33890.3|33886.7|33891.3|33887.7|33892.3|33888.7|33890.3|33886.7|8
1650973510000|2022-04-26 11:45:10|33890.8|33887.2|33890.3|33886.7|33891.3|33887.7|33888.8|33885.2|7
1650973520000|2022-04-26 11:45:20|33890.8|33887.2|33892.3|33888.7|33892.3|33888.7|33889.8|33886.2|4
1650973530000|2022-04-26 11:45:30|33892.8|33889.2|33896.3|33892.7|33896.8|33893.2|33892.8|33889.2|7
1650973540000|2022-04-26 11:45:40|33896.8|33893.2|33900.3|33896.7|33900.8|33897.2|33896.8|33893.2|7
1650973550000|2022-04-26 11:45:50|33900.8|33897.2|33901.3|33897.7|33901.3|33897.7|33898.8|33895.2|2
1650973560000|2022-04-26 11:46:00|33901.8|33898.2|33903.3|33899.7|33904.3|33900.7|33899.8|33896.2|15
1650973570000|2022-04-26 11:46:10|33903.8|33900.2|33902.3|33898.7|33904.3|33900.7|33901.3|33897.7|13
1650973580000|2022-04-26 11:46:20|33900.8|33897.2|33904.8|33901.2|33908.3|33904.7|33900.8|33897.2|18
1650973590000|2022-04-26 11:46:30|33905.3|33901.7|33907.3|33903.7|33909.8|33906.2|33904.8|33901.2|13
1650973600000|2022-04-26 11:46:40|33905.8|33902.2|33908.3|33904.7|33908.8|33905.2|33905.3|33901.7|3
1650973610000|2022-04-26 11:46:50|33907.3|33903.7|33909.3|33905.7|33911.3|33907.7|33907.3|33903.7|10
1650973620000|2022-04-26 11:47:00|33909.8|33906.2|33914.8|33911.2|33914.8|33911.2|33909.3|33905.7|12
1650973630000|2022-04-26 11:47:10|33915.3|33911.7|33912.3|33908.7|33915.8|33912.2|33912.3|33908.7|6
1650973640000|2022-04-26 11:47:20|33912.8|33909.2|33911.3|33907.7|33913.3|33909.7|33909.3|33905.7|14
1650973650000|2022-04-26 11:47:30|33910.8|33907.2|33908.3|33904.7|33911.3|33907.7|33908.3|33904.7|4
1650973660000|2022-04-26 11:47:40|33907.8|33904.2|33909.3|33905.7|33909.3|33905.7|33906.8|33903.2|6
1650973670000|2022-04-26 11:47:50|33909.8|33906.2|33910.3|33906.7|33910.3|33906.7|33906.8|33903.2|5
1650973680000|2022-04-26 11:48:00|33909.8|33906.2|33911.3|33907.7|33912.3|33908.7|33908.8|33905.2|6
1650973690000|2022-04-26 11:48:10|33911.8|33908.2|33913.3|33909.7|33914.3|33910.7|33911.8|33908.2|2
1650973700000|2022-04-26 11:48:20|33913.8|33910.2|33912.3|33908.7|33914.3|33910.7|33911.8|33908.2|2
1650973710000|2022-04-26 11:48:30|33912.8|33909.2|33912.3|33908.7|33913.8|33910.2|33912.3|33908.7|2
1650973720000|2022-04-26 11:48:40|33912.8|33909.2|33913.8|33910.2|33913.8|33910.2|33912.8|33909.2|2
1650973730000|2022-04-26 11:48:50|33914.3|33910.7|33917.3|33913.7|33917.3|33913.7|33914.3|33910.7|17
1650973740000|2022-04-26 11:49:00|33916.8|33913.2|33916.3|33912.7|33917.3|33913.7|33915.3|33911.7|7
1650973750000|2022-04-26 11:49:10|33915.8|33912.2|33915.3|33911.7|33916.3|33912.7|33914.8|33911.2|2
1650973760000|2022-04-26 11:49:20|33915.8|33912.2|33915.3|33911.7|33916.3|33912.7|33914.3|33910.7|2
1650973770000|2022-04-26 11:49:30|33915.8|33912.2|33915.8|33912.2|33916.3|33912.7|33915.3|33911.7|0
1650973780000|2022-04-26 11:49:40|33916.3|33912.7|33916.3|33912.7|33916.3|33912.7|33914.8|33911.2|1
1650973790000|2022-04-26 11:49:50|33915.8|33912.2|33915.8|33912.2|33916.8|33913.2|33915.3|33911.7|2
1650973800000|2022-04-26 11:50:00|33916.3|33912.7|33916.8|33913.2|33916.8|33913.2|33915.8|33912.2|6
1650973810000|2022-04-26 11:50:10|33916.3|33912.7|33922.3|33918.7|33922.3|33918.7|33916.3|33912.7|20
1650973820000|2022-04-26 11:50:20|33921.8|33918.2|33921.3|33917.7|33922.3|33918.7|33920.8|33917.2|3
1650973830000|2022-04-26 11:50:30|33920.8|33917.2|33920.3|33916.7|33922.3|33918.7|33919.8|33916.2|26
1650973840000|2022-04-26 11:50:40|33921.3|33917.7|33922.3|33918.7|33922.8|33919.2|33921.3|33917.7|6
1650973850000|2022-04-26 11:50:50|33921.8|33918.2|33924.3|33920.7|33924.3|33920.7|33921.3|33917.7|19
1650973860000|2022-04-26 11:51:00|33924.8|33921.2|33925.8|33922.2|33926.8|33923.2|33924.3|33920.7|17
1650973870000|2022-04-26 11:51:10|33926.3|33922.7|33926.8|33923.2|33927.3|33923.7|33925.3|33921.7|9
1650973880000|2022-04-26 11:51:20|33926.3|33922.7|33929.8|33926.2|33930.8|33927.2|33925.8|33922.2|13
1650973890000|2022-04-26 11:51:30|33929.3|33925.7|33930.3|33926.7|33930.8|33927.2|33928.8|33925.2|6
1650973900000|2022-04-26 11:51:40|33930.8|33927.2|33927.8|33924.2|33930.8|33927.2|33927.3|33923.7|16
1650973910000|2022-04-26 11:51:50|33927.3|33923.7|33928.3|33924.7|33928.8|33925.2|33927.3|33923.7|7
1650973920000|2022-04-26 11:52:00|33927.8|33924.2|33925.8|33922.2|33928.8|33925.2|33924.8|33921.2|30
1650973930000|2022-04-26 11:52:10|33923.3|33919.7|33924.8|33921.2|33925.3|33921.7|33923.3|33919.7|22
1650973940000|2022-04-26 11:52:20|33924.3|33920.7|33923.3|33919.7|33924.8|33921.2|33923.3|33919.7|8
1650973950000|2022-04-26 11:52:30|33922.8|33919.2|33923.8|33920.2|33923.8|33920.2|33920.8|33917.2|19
1650973960000|2022-04-26 11:52:40|33923.3|33919.7|33925.8|33922.2|33926.3|33922.7|33921.8|33918.2|6
1650973970000|2022-04-26 11:52:50|33925.3|33921.7|33925.3|33921.7|33927.3|33923.7|33924.8|33921.2|15
1650973980000|2022-04-26 11:53:00|33925.8|33922.2|33925.3|33921.7|33926.3|33922.7|33925.3|33921.7|15
1650973990000|2022-04-26 11:53:10|33926.8|33923.2|33922.3|33918.7|33926.8|33923.2|33918.8|33915.2|64
1650974000000|2022-04-26 11:53:20|33921.8|33918.2|33922.3|33918.7|33922.8|33919.2|33920.3|33916.7|3
1650974010000|2022-04-26 11:53:30|33922.8|33919.2|33921.3|33917.7|33924.3|33920.7|33921.3|33917.7|12
1650974020000|2022-04-26 11:53:40|33920.8|33917.2|33921.8|33918.2|33921.8|33918.2|33919.3|33915.7|6
1650974030000|2022-04-26 11:53:50|33922.3|33918.7|33922.3|33918.7|33923.8|33920.2|33921.8|33918.2|2
1650974040000|2022-04-26 11:54:00|33921.8|33918.2|33923.3|33919.7|33924.3|33920.7|33921.3|33917.7|5
1650974050000|2022-04-26 11:54:10|33922.8|33919.2|33920.3|33916.7|33923.3|33919.7|33919.8|33916.2|6
1650974060000|2022-04-26 11:54:20|33919.8|33916.2|33918.8|33915.2|33920.3|33916.7|33918.8|33915.2|4
1650974070000|2022-04-26 11:54:30|33918.3|33914.7|33919.8|33916.2|33920.3|33916.7|33918.3|33914.7|4
1650974080000|2022-04-26 11:54:40|33919.3|33915.7|33918.3|33914.7|33920.3|33916.7|33917.8|33914.2|6
1650974090000|2022-04-26 11:54:50|33917.8|33914.2|33917.8|33914.2|33919.8|33916.2|33917.8|33914.2|7
1650974100000|2022-04-26 11:55:00|33917.3|33913.7|33920.3|33916.7|33921.8|33918.2|33917.3|33913.7|6
1650974110000|2022-04-26 11:55:10|33920.8|33917.2|33921.3|33917.7|33921.8|33918.2|33920.8|33917.2|2
1650974120000|2022-04-26 11:55:20|33921.8|33918.2|33918.8|33915.2|33922.3|33918.7|33918.3|33914.7|3
1650974130000|2022-04-26 11:55:30|33919.3|33915.7|33919.3|33915.7|33919.8|33916.2|33915.3|33911.7|14
1650974140000|2022-04-26 11:55:40|33918.8|33915.2|33919.3|33915.7|33920.3|33916.7|33917.3|33913.7|6
1650974150000|2022-04-26 11:55:50|33919.8|33916.2|33918.8|33915.2|33921.3|33917.7|33918.8|33915.2|1
1650974160000|2022-04-26 11:56:00|33917.3|33913.7|33919.8|33916.2|33919.8|33916.2|33917.3|33913.7|5
1650974170000|2022-04-26 11:56:10|33920.3|33916.7|33923.3|33919.7|33923.3|33919.7|33919.3|33915.7|3
1650974180000|2022-04-26 11:56:20|33923.8|33920.2|33925.3|33921.7|33927.3|33923.7|33922.8|33919.2|6
1650974190000|2022-04-26 11:56:30|33925.8|33922.2|33921.3|33917.7|33925.8|33922.2|33921.3|33917.7|2
1650974200000|2022-04-26 11:56:40|33921.8|33918.2|33920.3|33916.7|33922.8|33919.2|33919.8|33916.2|4
1650974210000|2022-04-26 11:56:50|33920.8|33917.2|33917.3|33913.7|33921.3|33917.7|33916.8|33913.2|15
1650974220000|2022-04-26 11:57:00|33916.8|33913.2|33916.3|33912.7|33917.3|33913.7|33915.8|33912.2|8
1650974230000|2022-04-26 11:57:10|33916.8|33913.2|33918.8|33915.2|33918.8|33915.2|33916.3|33912.7|6
1650974240000|2022-04-26 11:57:20|33919.3|33915.7|33915.8|33912.2|33919.3|33915.7|33915.3|33911.7|4
1650974250000|2022-04-26 11:57:30|33915.3|33911.7|33914.8|33911.2|33915.8|33912.2|33914.8|33911.2|2
1650974260000|2022-04-26 11:57:40|33915.3|33911.7|33915.8|33912.2|33917.8|33914.2|33914.8|33911.2|17
1650974270000|2022-04-26 11:57:50|33915.3|33911.7|33916.8|33913.2|33916.8|33913.2|33915.3|33911.7|6
1650974280000|2022-04-26 11:58:00|33916.3|33912.7|33915.8|33912.2|33917.3|33913.7|33913.8|33910.2|20
1650974290000|2022-04-26 11:58:10|33916.3|33912.7|33915.8|33912.2|33916.3|33912.7|33915.8|33912.2|13
1650974300000|2022-04-26 11:58:20|33916.3|33912.7|33913.8|33910.2|33916.3|33912.7|33913.8|33910.2|14
1650974310000|2022-04-26 11:58:30|33914.3|33910.7|33908.3|33904.7|33914.3|33910.7|33907.8|33904.2|26
1650974320000|2022-04-26 11:58:40|33909.8|33906.2|33911.3|33907.7|33911.3|33907.7|33908.3|33904.7|10
1650974330000|2022-04-26 11:58:50|33911.8|33908.2|33914.3|33910.7|33914.3|33910.7|33910.8|33907.2|8
1650974340000|2022-04-26 11:59:00|33913.8|33910.2|33915.3|33911.7|33917.3|33913.7|33912.3|33908.7|3
1650974350000|2022-04-26 11:59:10|33915.8|33912.2|33919.8|33916.2|33920.8|33917.2|33915.3|33911.7|5
1650974360000|2022-04-26 11:59:20|33920.3|33916.7|33926.3|33922.7|33926.8|33923.2|33920.3|33916.7|11
1650974370000|2022-04-26 11:59:30|33926.8|33923.2|33926.3|33922.7|33928.3|33924.7|33926.3|33922.7|12
1650974380000|2022-04-26 11:59:40|33926.8|33923.2|33922.3|33918.7|33929.3|33925.7|33921.8|33918.2|8
1650974390000|2022-04-26 11:59:50|33921.8|33918.2|33926.3|33922.7|33926.8|33923.2|33921.8|33918.2|20
1650974400000|2022-04-26 12:00:00|33925.8|33922.2|33932.3|33928.7|33932.8|33929.2|33925.8|33922.2|85
1650974410000|2022-04-26 12:00:10|33932.8|33929.2|33931.3|33927.7|33932.8|33929.2|33929.3|33925.7|34
1650974420000|2022-04-26 12:00:20|33931.8|33928.2|33933.8|33930.2|33935.3|33931.7|33931.8|33928.2|20
1650974430000|2022-04-26 12:00:30|33933.3|33929.7|33929.3|33925.7|33936.3|33932.7|33929.3|33925.7|18
1650974440000|2022-04-26 12:00:40|33929.8|33926.2|33926.3|33922.7|33930.8|33927.2|33924.3|33920.7|16
1650974450000|2022-04-26 12:00:50|33926.8|33923.2|33924.3|33920.7|33927.3|33923.7|33924.3|33920.7|9
1650974460000|2022-04-26 12:01:00|33924.8|33921.2|33926.8|33923.2|33929.3|33925.7|33922.3|33918.7|14
1650974470000|2022-04-26 12:01:10|33926.3|33922.7|33925.3|33921.7|33926.8|33923.2|33923.8|33920.2|10
1650974480000|2022-04-26 12:01:20|33925.8|33922.2|33924.3|33920.7|33926.8|33923.2|33923.8|33920.2|3
1650974490000|2022-04-26 12:01:30|33924.8|33921.2|33924.3|33920.7|33925.8|33922.2|33924.3|33920.7|6
1650974500000|2022-04-26 12:01:40|33924.8|33921.2|33921.3|33917.7|33924.8|33921.2|33920.3|33916.7|17
1650974510000|2022-04-26 12:01:50|33921.8|33918.2|33924.8|33921.2|33925.3|33921.7|33921.3|33917.7|6
1650974520000|2022-04-26 12:02:00|33925.3|33921.7|33923.8|33920.2|33925.3|33921.7|33923.3|33919.7|4
1650974530000|2022-04-26 12:02:10|33923.3|33919.7|33921.8|33918.2|33923.8|33920.2|33921.3|33917.7|7
1650974540000|2022-04-26 12:02:20|33922.3|33918.7|33922.3|33918.7|33922.8|33919.2|33921.3|33917.7|6
1650974550000|2022-04-26 12:02:30|33922.8|33919.2|33920.3|33916.7|33923.3|33919.7|33918.8|33915.2|11
1650974560000|2022-04-26 12:02:40|33920.8|33917.2|33923.3|33919.7|33924.3|33920.7|33920.8|33917.2|3
1650974570000|2022-04-26 12:02:50|33923.8|33920.2|33925.8|33922.2|33925.8|33922.2|33922.8|33919.2|2
1650974580000|2022-04-26 12:03:00|33927.3|33923.7|33924.3|33920.7|33927.3|33923.7|33921.3|33917.7|23
1650974590000|2022-04-26 12:03:10|33924.8|33921.2|33921.3|33917.7|33925.3|33921.7|33921.3|33917.7|7
1650974600000|2022-04-26 12:03:20|33921.8|33918.2|33921.3|33917.7|33923.8|33920.2|33921.3|33917.7|2
1650974610000|2022-04-26 12:03:30|33921.8|33918.2|33930.8|33927.2|33931.3|33927.7|33920.8|33917.2|28
1650974620000|2022-04-26 12:03:40|33931.3|33927.7|33931.8|33928.2|33933.3|33929.7|33929.8|33926.2|40
1650974630000|2022-04-26 12:03:50|33932.3|33928.7|33930.3|33926.7|33932.3|33928.7|33929.8|33926.2|3
1650974640000|2022-04-26 12:04:00|33929.8|33926.2|33926.8|33923.2|33929.8|33926.2|33923.8|33920.2|22
1650974650000|2022-04-26 12:04:10|33927.3|33923.7|33921.3|33917.7|33929.3|33925.7|33919.8|33916.2|23
1650974660000|2022-04-26 12:04:20|33921.8|33918.2|33917.8|33914.2|33923.3|33919.7|33917.8|33914.2|7
1650974670000|2022-04-26 12:04:30|33916.8|33913.2|33915.8|33912.2|33917.3|33913.7|33914.3|33910.7|10
1650974680000|2022-04-26 12:04:40|33916.3|33912.7|33913.8|33910.2|33917.3|33913.7|33913.3|33909.7|6
1650974690000|2022-04-26 12:04:50|33914.3|33910.7|33911.8|33908.2|33914.3|33910.7|33910.8|33907.2|13
1650974700000|2022-04-26 12:05:00|33912.8|33909.2|33914.3|33910.7|33917.8|33914.2|33912.3|33908.7|34
1650974710000|2022-04-26 12:05:10|33914.8|33911.2|33916.8|33913.2|33918.8|33915.2|33914.8|33911.2|7
1650974720000|2022-04-26 12:05:20|33916.3|33912.7|33920.3|33916.7|33920.3|33916.7|33916.3|33912.7|13
1650974730000|2022-04-26 12:05:30|33919.8|33916.2|33916.3|33912.7|33919.8|33916.2|33916.3|33912.7|2
1650974740000|2022-04-26 12:05:40|33915.8|33912.2|33915.3|33911.7|33917.3|33913.7|33915.3|33911.7|5
1650974750000|2022-04-26 12:05:50|33916.3|33912.7|33918.3|33914.7|33918.3|33914.7|33915.3|33911.7|5
1650974760000|2022-04-26 12:06:00|33918.8|33915.2|33916.8|33913.2|33918.8|33915.2|33915.8|33912.2|10
1650974770000|2022-04-26 12:06:10|33916.3|33912.7|33916.3|33912.7|33916.8|33913.2|33915.8|33912.2|2
1650974780000|2022-04-26 12:06:20|33916.8|33913.2|33916.8|33913.2|33917.3|33913.7|33916.3|33912.7|1
1650974790000|2022-04-26 12:06:30|33915.8|33912.2|33919.3|33915.7|33920.3|33916.7|33911.8|33908.2|32
1650974800000|2022-04-26 12:06:40|33919.8|33916.2|33922.8|33919.2|33923.3|33919.7|33918.8|33915.2|1
1650974810000|2022-04-26 12:06:50|33922.3|33918.7|33922.8|33919.2|33924.3|33920.7|33922.3|33918.7|0
1650974820000|2022-04-26 12:07:00|33922.3|33918.7|33920.3|33916.7|33923.3|33919.7|33918.3|33914.7|4
1650974830000|2022-04-26 12:07:10|33920.8|33917.2|33916.8|33913.2|33920.8|33917.2|33916.3|33912.7|10
1650974840000|2022-04-26 12:07:20|33917.3|33913.7|33916.3|33912.7|33918.3|33914.7|33915.8|33912.2|9
1650974850000|2022-04-26 12:07:30|33915.3|33911.7|33911.8|33908.2|33915.3|33911.7|33911.3|33907.7|8
1650974860000|2022-04-26 12:07:40|33912.3|33908.7|33909.3|33905.7|33912.3|33908.7|33908.8|33905.2|16
1650974870000|2022-04-26 12:07:50|33908.8|33905.2|33908.3|33904.7|33909.8|33906.2|33907.8|33904.2|11
1650974880000|2022-04-26 12:08:00|33907.8|33904.2|33909.3|33905.7|33909.3|33905.7|33907.3|33903.7|7
1650974890000|2022-04-26 12:08:10|33911.3|33907.7|33920.3|33916.7|33920.8|33917.2|33911.3|33907.7|9
1650974900000|2022-04-26 12:08:20|33920.8|33917.2|33923.3|33919.7|33923.3|33919.7|33919.3|33915.7|9
1650974910000|2022-04-26 12:08:30|33922.8|33919.2|33921.3|33917.7|33924.3|33920.7|33919.8|33916.2|10
1650974920000|2022-04-26 12:08:40|33920.8|33917.2|33918.8|33915.2|33920.8|33917.2|33916.8|33913.2|14
1650974930000|2022-04-26 12:08:50|33918.3|33914.7|33915.3|33911.7|33918.8|33915.2|33915.3|33911.7|7
1650974940000|2022-04-26 12:09:00|33915.8|33912.2|33919.3|33915.7|33919.3|33915.7|33914.8|33911.2|7
1650974950000|2022-04-26 12:09:10|33918.8|33915.2|33919.8|33916.2|33920.3|33916.7|33917.3|33913.7|6
1650974960000|2022-04-26 12:09:20|33920.3|33916.7|33918.3|33914.7|33920.3|33916.7|33915.8|33912.2|9
1650974970000|2022-04-26 12:09:30|33917.8|33914.2|33917.3|33913.7|33918.3|33914.7|33917.3|33913.7|0
1650974980000|2022-04-26 12:09:40|33916.8|33913.2|33917.3|33913.7|33917.8|33914.2|33916.8|33913.2|1
1650974990000|2022-04-26 12:09:50|33916.8|33913.2|33916.8|33913.2|33918.3|33914.7|33916.3|33912.7|6
1650975000000|2022-04-26 12:10:00|33917.3|33913.7|33916.3|33912.7|33919.3|33915.7|33915.8|33912.2|11
1650975010000|2022-04-26 12:10:10|33915.8|33912.2|33919.3|33915.7|33919.3|33915.7|33914.3|33910.7|8
1650975020000|2022-04-26 12:10:20|33919.8|33916.2|33919.3|33915.7|33920.8|33917.2|33918.3|33914.7|4
1650975030000|2022-04-26 12:10:30|33919.8|33916.2|33916.8|33913.2|33919.8|33916.2|33916.3|33912.7|8
1650975040000|2022-04-26 12:10:40|33916.3|33912.7|33914.8|33911.2|33917.3|33913.7|33914.8|33911.2|6
1650975050000|2022-04-26 12:10:50|33916.3|33912.7|33915.8|33912.2|33916.3|33912.7|33914.8|33911.2|6
1650975060000|2022-04-26 12:11:00|33916.3|33912.7|33917.3|33913.7|33918.3|33914.7|33915.3|33911.7|8
1650975070000|2022-04-26 12:11:10|33916.8|33913.2|33915.3|33911.7|33917.3|33913.7|33915.3|33911.7|17
1650975080000|2022-04-26 12:11:20|33914.8|33911.2|33915.3|33911.7|33915.8|33912.2|33912.3|33908.7|5
1650975090000|2022-04-26 12:11:30|33914.8|33911.2|33912.3|33908.7|33915.3|33911.7|33911.8|33908.2|8
1650975100000|2022-04-26 12:11:40|33911.8|33908.2|33913.3|33909.7|33914.8|33911.2|33911.8|33908.2|10
1650975110000|2022-04-26 12:11:50|33912.8|33909.2|33912.3|33908.7|33914.3|33910.7|33911.8|33908.2|15
1650975120000|2022-04-26 12:12:00|33912.8|33909.2|33914.8|33911.2|33916.3|33912.7|33912.8|33909.2|4
1650975130000|2022-04-26 12:12:10|33914.3|33910.7|33913.3|33909.7|33914.8|33911.2|33912.3|33908.7|2
1650975140000|2022-04-26 12:12:20|33913.8|33910.2|33914.3|33910.7|33916.3|33912.7|33913.3|33909.7|2
1650975150000|2022-04-26 12:12:30|33914.8|33911.2|33913.3|33909.7|33915.3|33911.7|33912.3|33908.7|11
1650975160000|2022-04-26 12:12:40|33912.8|33909.2|33912.3|33908.7|33913.3|33909.7|33911.8|33908.2|8
1650975170000|2022-04-26 12:12:50|33911.8|33908.2|33914.3|33910.7|33914.3|33910.7|33910.8|33907.2|7
1650975180000|2022-04-26 12:13:00|33914.8|33911.2|33913.8|33910.2|33914.8|33911.2|33911.3|33907.7|5
1650975190000|2022-04-26 12:13:10|33914.3|33910.7|33912.3|33908.7|33914.8|33911.2|33911.8|33908.2|8
1650975200000|2022-04-26 12:13:20|33912.8|33909.2|33913.8|33910.2|33914.3|33910.7|33912.3|33908.7|4
1650975210000|2022-04-26 12:13:30|33914.3|33910.7|33913.8|33910.2|33915.8|33912.2|33913.3|33909.7|4
1650975220000|2022-04-26 12:13:40|33914.3|33910.7|33912.3|33908.7|33914.3|33910.7|33912.3|33908.7|3
1650975230000|2022-04-26 12:13:50|33911.8|33908.2|33911.3|33907.7|33911.8|33908.2|33910.3|33906.7|1
1650975240000|2022-04-26 12:14:00|33910.8|33907.2|33915.3|33911.7|33915.8|33912.2|33910.8|33907.2|11
1650975250000|2022-04-26 12:14:10|33915.8|33912.2|33914.8|33911.2|33915.8|33912.2|33913.3|33909.7|5
1650975260000|2022-04-26 12:14:20|33915.3|33911.7|33922.8|33919.2|33922.8|33919.2|33915.3|33911.7|16
1650975270000|2022-04-26 12:14:30|33921.3|33917.7|33926.3|33922.7|33926.8|33923.2|33920.8|33917.2|12
1650975280000|2022-04-26 12:14:40|33925.8|33922.2|33928.3|33924.7|33930.8|33927.2|33925.8|33922.2|32
1650975290000|2022-04-26 12:14:50|33927.8|33924.2|33920.8|33917.2|33928.3|33924.7|33919.3|33915.7|16
1650975300000|2022-04-26 12:15:00|33920.3|33916.7|33923.3|33919.7|33924.3|33920.7|33920.3|33916.7|8
1650975310000|2022-04-26 12:15:10|33923.8|33920.2|33925.8|33922.2|33926.3|33922.7|33923.3|33919.7|3
1650975320000|2022-04-26 12:15:20|33926.3|33922.7|33923.3|33919.7|33926.3|33922.7|33922.8|33919.2|5
1650975330000|2022-04-26 12:15:30|33923.8|33920.2|33918.3|33914.7|33924.3|33920.7|33917.3|33913.7|15
1650975340000|2022-04-26 12:15:40|33917.8|33914.2|33917.3|33913.7|33918.3|33914.7|33916.8|33913.2|14
1650975350000|2022-04-26 12:15:50|33917.8|33914.2|33921.3|33917.7|33921.3|33917.7|33917.3|33913.7|7
1650975360000|2022-04-26 12:16:00|33920.8|33917.2|33915.8|33912.2|33921.3|33917.7|33915.8|33912.2|10
1650975370000|2022-04-26 12:16:10|33914.8|33911.2|33905.8|33902.2|33915.3|33911.7|33905.3|33901.7|45
1650975380000|2022-04-26 12:16:20|33906.3|33902.7|33907.3|33903.7|33908.8|33905.2|33905.3|33901.7|8
1650975390000|2022-04-26 12:16:30|33907.8|33904.2|33905.8|33902.2|33908.3|33904.7|33905.8|33902.2|1
1650975400000|2022-04-26 12:16:40|33906.3|33902.7|33907.3|33903.7|33909.3|33905.7|33906.3|33902.7|2
1650975410000|2022-04-26 12:16:50|33907.8|33904.2|33903.8|33900.2|33907.8|33904.2|33902.3|33898.7|8
1650975420000|2022-04-26 12:17:00|33904.3|33900.7|33907.3|33903.7|33907.3|33903.7|33901.3|33897.7|17
1650975430000|2022-04-26 12:17:10|33907.8|33904.2|33906.3|33902.7|33909.3|33905.7|33906.3|33902.7|10
1650975440000|2022-04-26 12:17:20|33905.8|33902.2|33906.3|33902.7|33908.3|33904.7|33904.8|33901.2|43
1650975450000|2022-04-26 12:17:30|33906.8|33903.2|33905.3|33901.7|33908.3|33904.7|33905.3|33901.7|4
1650975460000|2022-04-26 12:17:40|33905.8|33902.2|33904.8|33901.2|33907.8|33904.2|33903.3|33899.7|14
1650975470000|2022-04-26 12:17:50|33904.3|33900.7|33903.3|33899.7|33904.3|33900.7|33902.8|33899.2|5
1650975480000|2022-04-26 12:18:00|33902.8|33899.2|33902.3|33898.7|33902.8|33899.2|33897.8|33894.2|46
1650975490000|2022-04-26 12:18:10|33901.8|33898.2|33902.3|33898.7|33904.3|33900.7|33899.8|33896.2|17
1650975500000|2022-04-26 12:18:20|33902.8|33899.2|33901.3|33897.7|33904.3|33900.7|33901.3|33897.7|5
1650975510000|2022-04-26 12:18:30|33900.8|33897.2|33905.3|33901.7|33907.3|33903.7|33900.8|33897.2|18
1650975520000|2022-04-26 12:18:40|33904.8|33901.2|33904.3|33900.7|33905.3|33901.7|33903.3|33899.7|5
1650975530000|2022-04-26 12:18:50|33904.8|33901.2|33906.8|33903.2|33907.8|33904.2|33904.8|33901.2|11
1650975540000|2022-04-26 12:19:00|33906.3|33902.7|33903.3|33899.7|33906.8|33903.2|33901.3|33897.7|9
1650975550000|2022-04-26 12:19:10|33902.8|33899.2|33906.3|33902.7|33906.8|33903.2|33902.8|33899.2|11
1650975560000|2022-04-26 12:19:20|33906.8|33903.2|33910.3|33906.7|33910.3|33906.7|33906.3|33902.7|24
1650975570000|2022-04-26 12:19:30|33909.8|33906.2|33909.8|33906.2|33911.8|33908.2|33909.3|33905.7|9
1650975580000|2022-04-26 12:19:40|33909.3|33905.7|33908.3|33904.7|33910.8|33907.2|33908.3|33904.7|2
1650975590000|2022-04-26 12:19:50|33907.8|33904.2|33905.8|33902.2|33908.3|33904.7|33904.3|33900.7|24
1650975600000|2022-04-26 12:20:00|33905.3|33901.7|33907.3|33903.7|33907.8|33904.2|33902.3|33898.7|28
1650975610000|2022-04-26 12:20:10|33907.8|33904.2|33904.8|33901.2|33907.8|33904.2|33904.8|33901.2|5
1650975620000|2022-04-26 12:20:20|33905.3|33901.7|33906.8|33903.2|33907.3|33903.7|33903.3|33899.7|5
1650975630000|2022-04-26 12:20:30|33906.3|33902.7|33901.3|33897.7|33906.8|33903.2|33899.8|33896.2|10
1650975640000|2022-04-26 12:20:40|33901.8|33898.2|33901.8|33898.2|33902.8|33899.2|33900.3|33896.7|2
1650975650000|2022-04-26 12:20:50|33901.3|33897.7|33903.3|33899.7|33903.3|33899.7|33899.8|33896.2|8
1650975660000|2022-04-26 12:21:00|33902.8|33899.2|33907.3|33903.7|33908.3|33904.7|33902.8|33899.2|8
1650975670000|2022-04-26 12:21:10|33907.8|33904.2|33907.3|33903.7|33908.3|33904.7|33905.3|33901.7|4
1650975680000|2022-04-26 12:21:20|33907.8|33904.2|33909.8|33906.2|33910.3|33906.7|33905.8|33902.2|1
1650975690000|2022-04-26 12:21:30|33910.3|33906.7|33909.3|33905.7|33910.8|33907.2|33909.3|33905.7|9
1650975700000|2022-04-26 12:21:40|33908.8|33905.2|33907.3|33903.7|33909.3|33905.7|33906.8|33903.2|12
1650975710000|2022-04-26 12:21:50|33907.8|33904.2|33908.3|33904.7|33910.8|33907.2|33907.8|33904.2|14
1650975720000|2022-04-26 12:22:00|33908.8|33905.2|33909.8|33906.2|33910.3|33906.7|33908.3|33904.7|5
1650975730000|2022-04-26 12:22:10|33910.3|33906.7|33912.3|33908.7|33912.3|33908.7|33908.8|33905.2|3
1650975740000|2022-04-26 12:22:20|33912.8|33909.2|33913.8|33910.2|33914.3|33910.7|33912.3|33908.7|10
1650975750000|2022-04-26 12:22:30|33913.3|33909.7|33913.3|33909.7|33915.3|33911.7|33910.8|33907.2|10
1650975760000|2022-04-26 12:22:40|33913.8|33910.2|33912.8|33909.2|33914.3|33910.7|33912.3|33908.7|7
1650975770000|2022-04-26 12:22:50|33913.3|33909.7|33912.3|33908.7|33913.8|33910.2|33912.3|33908.7|5
1650975780000|2022-04-26 12:23:00|33912.8|33909.2|33913.8|33910.2|33914.3|33910.7|33912.3|33908.7|3
1650975790000|2022-04-26 12:23:10|33913.3|33909.7|33911.3|33907.7|33913.3|33909.7|33910.8|33907.2|11
1650975800000|2022-04-26 12:23:20|33910.8|33907.2|33909.8|33906.2|33910.8|33907.2|33909.3|33905.7|4
1650975810000|2022-04-26 12:23:30|33910.8|33907.2|33912.8|33909.2|33913.3|33909.7|33910.3|33906.7|7
1650975820000|2022-04-26 12:23:40|33912.3|33908.7|33911.8|33908.2|33912.8|33909.2|33910.3|33906.7|6
1650975830000|2022-04-26 12:23:50|33912.3|33908.7|33913.3|33909.7|33914.3|33910.7|33911.8|33908.2|3
1650975840000|2022-04-26 12:24:00|33913.8|33910.2|33913.3|33909.7|33914.3|33910.7|33912.3|33908.7|3
1650975850000|2022-04-26 12:24:10|33912.8|33909.2|33912.3|33908.7|33912.8|33909.2|33911.8|33908.2|1
1650975860000|2022-04-26 12:24:20|33912.8|33909.2|33913.3|33909.7|33915.8|33912.2|33912.8|33909.2|14
1650975870000|2022-04-26 12:24:30|33912.8|33909.2|33914.8|33911.2|33915.3|33911.7|33912.8|33909.2|1
1650975880000|2022-04-26 12:24:40|33915.3|33911.7|33917.3|33913.7|33920.8|33917.2|33914.3|33910.7|15
1650975890000|2022-04-26 12:24:50|33917.8|33914.2|33915.8|33912.2|33918.3|33914.7|33915.8|33912.2|3
1650975900000|2022-04-26 12:25:00|33915.3|33911.7|33911.3|33907.7|33915.8|33912.2|33910.3|33906.7|22
1650975910000|2022-04-26 12:25:10|33910.8|33907.2|33906.3|33902.7|33911.8|33908.2|33902.8|33899.2|41
1650975920000|2022-04-26 12:25:20|33906.8|33903.2|33906.3|33902.7|33909.3|33905.7|33906.3|33902.7|6
1650975930000|2022-04-26 12:25:30|33905.8|33902.2|33911.3|33907.7|33913.3|33909.7|33905.8|33902.2|7
1650975940000|2022-04-26 12:25:40|33911.8|33908.2|33910.8|33907.2|33911.8|33908.2|33910.8|33907.2|4
1650975950000|2022-04-26 12:25:50|33909.3|33905.7|33909.3|33905.7|33911.3|33907.7|33908.3|33904.7|9
1650975960000|2022-04-26 12:26:00|33909.8|33906.2|33913.3|33909.7|33913.3|33909.7|33909.3|33905.7|4
1650975970000|2022-04-26 12:26:10|33913.8|33910.2|33914.3|33910.7|33915.3|33911.7|33912.8|33909.2|1
1650975980000|2022-04-26 12:26:20|33913.3|33909.7|33918.3|33914.7|33918.3|33914.7|33913.3|33909.7|5
1650975990000|2022-04-26 12:26:30|33919.3|33915.7|33922.3|33918.7|33923.8|33920.2|33919.3|33915.7|18
1650976000000|2022-04-26 12:26:40|33922.8|33919.2|33927.3|33923.7|33928.8|33925.2|33922.8|33919.2|21
1650976010000|2022-04-26 12:26:50|33927.8|33924.2|33924.3|33920.7|33928.3|33924.7|33924.3|33920.7|3
1650976020000|2022-04-26 12:27:00|33923.8|33920.2|33925.3|33921.7|33926.3|33922.7|33923.3|33919.7|9
1650976030000|2022-04-26 12:27:10|33924.8|33921.2|33923.8|33920.2|33925.8|33922.2|33923.3|33919.7|5
1650976040000|2022-04-26 12:27:20|33923.3|33919.7|33919.3|33915.7|33924.3|33920.7|33918.8|33915.2|13
1650976050000|2022-04-26 12:27:30|33918.8|33915.2|33921.3|33917.7|33922.3|33918.7|33918.8|33915.2|5
1650976060000|2022-04-26 12:27:40|33921.8|33918.2|33921.8|33918.2|33923.8|33920.2|33921.3|33917.7|3
1650976070000|2022-04-26 12:27:50|33922.3|33918.7|33923.3|33919.7|33924.3|33920.7|33921.3|33917.7|1
1650976080000|2022-04-26 12:28:00|33923.8|33920.2|33923.3|33919.7|33923.8|33920.2|33922.8|33919.2|1
1650976090000|2022-04-26 12:28:10|33922.8|33919.2|33921.8|33918.2|33922.8|33919.2|33920.8|33917.2|4
1650976100000|2022-04-26 12:28:20|33921.3|33917.7|33919.8|33916.2|33921.3|33917.7|33919.3|33915.7|2
1650976110000|2022-04-26 12:28:30|33917.8|33914.2|33916.3|33912.7|33917.8|33914.2|33916.3|33912.7|2
1650976120000|2022-04-26 12:28:40|33915.8|33912.2|33915.8|33912.2|33916.8|33913.2|33914.3|33910.7|12
1650976130000|2022-04-26 12:28:50|33915.3|33911.7|33915.3|33911.7|33915.8|33912.2|33915.3|33911.7|0
1650976140000|2022-04-26 12:29:00|33914.8|33911.2|33913.8|33910.2|33914.8|33911.2|33913.8|33910.2|5
1650976150000|2022-04-26 12:29:10|33914.3|33910.7|33913.8|33910.2|33914.3|33910.7|33913.8|33910.2|2
1650976160000|2022-04-26 12:29:20|33914.3|33910.7|33914.3|33910.7|33914.3|33910.7|33914.3|33910.7|1
1650976170000|2022-04-26 12:29:30|33913.8|33910.2|33911.3|33907.7|33913.8|33910.2|33910.8|33907.2|6
1650976180000|2022-04-26 12:29:40|33910.8|33907.2|33909.3|33905.7|33910.8|33907.2|33909.3|33905.7|0
1650976190000|2022-04-26 12:29:50|33909.8|33906.2|33914.3|33910.7|33914.3|33910.7|33909.8|33906.2|10
1650976200000|2022-04-26 12:30:00|33914.8|33911.2|33915.3|33911.7|33915.3|33911.7|33914.8|33911.2|1
1650976210000|2022-04-26 12:30:10|33914.8|33911.2|33910.3|33906.7|33914.8|33911.2|33909.3|33905.7|6
1650976220000|2022-04-26 12:30:20|33909.8|33906.2|33900.3|33896.7|33909.8|33906.2|33898.8|33895.2|16
1650976230000|2022-04-26 12:30:30|33899.8|33896.2|33908.3|33904.7|33910.8|33907.2|33899.8|33896.2|51
1650976240000|2022-04-26 12:30:40|33907.8|33904.2|33907.3|33903.7|33908.8|33905.2|33905.8|33902.2|9
1650976250000|2022-04-26 12:30:50|33906.8|33903.2|33903.3|33899.7|33907.3|33903.7|33900.8|33897.2|16
1650976260000|2022-04-26 12:31:00|33902.3|33898.7|33910.3|33906.7|33912.8|33909.2|33901.3|33897.7|45
1650976270000|2022-04-26 12:31:10|33911.3|33907.7|33911.3|33907.7|33911.8|33908.2|33908.8|33905.2|5
1650976280000|2022-04-26 12:31:20|33915.3|33911.7|33917.8|33914.2|33917.8|33914.2|33913.8|33910.2|25
1650976290000|2022-04-26 12:31:30|33917.3|33913.7|33917.3|33913.7|33917.3|33913.7|33914.3|33910.7|6
1650976300000|2022-04-26 12:31:40|33917.8|33914.2|33922.3|33918.7|33923.3|33919.7|33917.8|33914.2|52
1650976310000|2022-04-26 12:31:50|33922.8|33919.2|33922.8|33919.2|33923.3|33919.7|33921.8|33918.2|6
1650976320000|2022-04-26 12:32:00|33921.3|33917.7|33916.3|33912.7|33921.8|33918.2|33915.3|33911.7|8
1650976330000|2022-04-26 12:32:10|33915.8|33912.2|33917.3|33913.7|33918.8|33915.2|33912.3|33908.7|18
1650976340000|2022-04-26 12:32:20|33917.8|33914.2|33917.3|33913.7|33918.3|33914.7|33913.3|33909.7|9
1650976350000|2022-04-26 12:32:30|33916.8|33913.2|33916.3|33912.7|33917.3|33913.7|33915.8|33912.2|0
1650976360000|2022-04-26 12:32:40|33915.8|33912.2|33914.8|33911.2|33915.8|33912.2|33912.3|33908.7|17
1650976370000|2022-04-26 12:32:50|33915.3|33911.7|33916.3|33912.7|33917.3|33913.7|33914.8|33911.2|10
1650976380000|2022-04-26 12:33:00|33915.8|33912.2|33912.3|33908.7|33916.8|33913.2|33912.3|33908.7|4
1650976390000|2022-04-26 12:33:10|33912.8|33909.2|33921.3|33917.7|33921.8|33918.2|33912.3|33908.7|11
1650976400000|2022-04-26 12:33:20|33920.8|33917.2|33918.8|33915.2|33921.8|33918.2|33918.3|33914.7|5
1650976410000|2022-04-26 12:33:30|33918.3|33914.7|33915.3|33911.7|33919.8|33916.2|33913.8|33910.2|6
1650976420000|2022-04-26 12:33:40|33915.8|33912.2|33916.3|33912.7|33917.8|33914.2|33914.8|33911.2|11
1650976430000|2022-04-26 12:33:50|33915.8|33912.2|33916.3|33912.7|33917.3|33913.7|33915.3|33911.7|2
1650976440000|2022-04-26 12:34:00|33911.8|33908.2|33911.3|33907.7|33913.3|33909.7|33908.8|33905.2|47
1650976450000|2022-04-26 12:34:10|33910.8|33907.2|33913.3|33909.7|33913.3|33909.7|33910.3|33906.7|6
1650976460000|2022-04-26 12:34:20|33913.8|33910.2|33914.3|33910.7|33917.8|33914.2|33913.8|33910.2|13
1650976470000|2022-04-26 12:34:30|33913.8|33910.2|33912.3|33908.7|33913.8|33910.2|33911.3|33907.7|4
1650976480000|2022-04-26 12:34:40|33911.8|33908.2|33914.3|33910.7|33915.3|33911.7|33911.3|33907.7|5
1650976490000|2022-04-26 12:34:50|33913.8|33910.2|33912.3|33908.7|33914.3|33910.7|33911.8|33908.2|3
1650976500000|2022-04-26 12:35:00|33911.8|33908.2|33913.3|33909.7|33913.8|33910.2|33911.8|33908.2|8
1650976510000|2022-04-26 12:35:10|33912.8|33909.2|33901.3|33897.7|33913.3|33909.7|33899.8|33896.2|61
1650976520000|2022-04-26 12:35:20|33901.8|33898.2|33903.3|33899.7|33905.8|33902.2|33901.3|33897.7|18
1650976530000|2022-04-26 12:35:30|33902.8|33899.2|33898.3|33894.7|33902.8|33899.2|33898.3|33894.7|14
1650976540000|2022-04-26 12:35:40|33897.8|33894.2|33896.3|33892.7|33898.3|33894.7|33894.3|33890.7|21
1650976550000|2022-04-26 12:35:50|33896.8|33893.2|33901.3|33897.7|33902.3|33898.7|33896.3|33892.7|8
1650976560000|2022-04-26 12:36:00|33900.8|33897.2|33898.3|33894.7|33901.3|33897.7|33897.8|33894.2|10
1650976570000|2022-04-26 12:36:10|33897.8|33894.2|33897.8|33894.2|33899.3|33895.7|33894.3|33890.7|14
1650976580000|2022-04-26 12:36:20|33896.3|33892.7|33899.3|33895.7|33899.8|33896.2|33895.3|33891.7|11
1650976590000|2022-04-26 12:36:30|33899.8|33896.2|33896.8|33893.2|33899.8|33896.2|33895.3|33891.7|16
1650976600000|2022-04-26 12:36:40|33896.3|33892.7|33887.3|33883.7|33897.3|33893.7|33885.8|33882.2|59
1650976610000|2022-04-26 12:36:50|33886.8|33883.2|33885.8|33882.2|33889.8|33886.2|33883.8|33880.2|68
1650976620000|2022-04-26 12:37:00|33885.3|33881.7|33882.3|33878.7|33885.8|33882.2|33879.3|33875.7|41
1650976630000|2022-04-26 12:37:10|33883.3|33879.7|33883.3|33879.7|33884.8|33881.2|33882.3|33878.7|11
1650976640000|2022-04-26 12:37:20|33882.8|33879.2|33873.3|33869.7|33883.8|33880.2|33873.3|33869.7|72
1650976650000|2022-04-26 12:37:30|33872.8|33869.2|33870.3|33866.7|33873.3|33869.7|33867.3|33863.7|76
1650976660000|2022-04-26 12:37:40|33870.8|33867.2|33850.8|33847.2|33871.3|33867.7|33850.3|33846.7|171
1650976670000|2022-04-26 12:37:50|33850.3|33846.7|33853.3|33849.7|33854.3|33850.7|33844.3|33840.7|120
1650976680000|2022-04-26 12:38:00|33852.8|33849.2|33845.3|33841.7|33853.8|33850.2|33843.8|33840.2|47
1650976690000|2022-04-26 12:38:10|33842.3|33838.7|33849.3|33845.7|33853.3|33849.7|33842.3|33838.7|43
1650976700000|2022-04-26 12:38:20|33849.8|33846.2|33847.3|33843.7|33853.3|33849.7|33843.8|33840.2|37
1650976710000|2022-04-26 12:38:30|33849.3|33845.7|33854.8|33851.2|33855.3|33851.7|33849.3|33845.7|17
1650976720000|2022-04-26 12:38:40|33855.3|33851.7|33861.3|33857.7|33861.3|33857.7|33855.3|33851.7|23
1650976730000|2022-04-26 12:38:50|33859.8|33856.2|33857.3|33853.7|33860.8|33857.2|33852.8|33849.2|17
1650976740000|2022-04-26 12:39:00|33856.8|33853.2|33855.8|33852.2|33858.8|33855.2|33855.3|33851.7|16
1650976750000|2022-04-26 12:39:10|33856.3|33852.7|33855.8|33852.2|33858.3|33854.7|33855.8|33852.2|16
1650976760000|2022-04-26 12:39:20|33856.3|33852.7|33859.8|33856.2|33861.3|33857.7|33856.3|33852.7|11
1650976770000|2022-04-26 12:39:30|33859.3|33855.7|33861.3|33857.7|33861.3|33857.7|33858.3|33854.7|10
1650976780000|2022-04-26 12:39:40|33860.8|33857.2|33859.8|33856.2|33861.8|33858.2|33858.3|33854.7|12
1650976790000|2022-04-26 12:39:50|33859.3|33855.7|33864.3|33860.7|33864.3|33860.7|33859.3|33855.7|16
1650976800000|2022-04-26 12:40:00|33863.8|33860.2|33853.3|33849.7|33863.8|33860.2|33852.8|33849.2|45
1650976810000|2022-04-26 12:40:10|33854.3|33850.7|33854.3|33850.7|33857.3|33853.7|33853.8|33850.2|16
1650976820000|2022-04-26 12:40:20|33853.8|33850.2|33853.8|33850.2|33854.3|33850.7|33850.8|33847.2|12
1650976830000|2022-04-26 12:40:30|33852.8|33849.2|33859.8|33856.2|33859.8|33856.2|33852.3|33848.7|23
1650976840000|2022-04-26 12:40:40|33859.3|33855.7|33854.3|33850.7|33860.8|33857.2|33854.3|33850.7|10
1650976850000|2022-04-26 12:40:50|33853.3|33849.7|33849.3|33845.7|33853.3|33849.7|33846.8|33843.2|39
1650976860000|2022-04-26 12:41:00|33849.8|33846.2|33848.3|33844.7|33850.8|33847.2|33844.3|33840.7|28
1650976870000|2022-04-26 12:41:10|33847.8|33844.2|33846.3|33842.7|33849.8|33846.2|33843.8|33840.2|86
1650976880000|2022-04-26 12:41:20|33845.8|33842.2|33853.3|33849.7|33853.3|33849.7|33845.3|33841.7|16
1650976890000|2022-04-26 12:41:30|33853.8|33850.2|33849.8|33846.2|33853.8|33850.2|33849.3|33845.7|19
1650976900000|2022-04-26 12:41:40|33850.3|33846.7|33845.8|33842.2|33850.3|33846.7|33844.3|33840.7|6
1650976910000|2022-04-26 12:41:50|33846.3|33842.7|33845.3|33841.7|33846.3|33842.7|33841.3|33837.7|24
1650976920000|2022-04-26 12:42:00|33844.8|33841.2|33840.8|33837.2|33846.3|33842.7|33840.8|33837.2|27
1650976930000|2022-04-26 12:42:10|33840.3|33836.7|33850.3|33846.7|33851.3|33847.7|33840.3|33836.7|30
1650976940000|2022-04-26 12:42:20|33849.3|33845.7|33841.8|33838.2|33850.8|33847.2|33840.3|33836.7|32
1650976950000|2022-04-26 12:42:30|33841.3|33837.7|33843.3|33839.7|33843.3|33839.7|33836.8|33833.2|51
1650976960000|2022-04-26 12:42:40|33844.3|33840.7|33846.8|33843.2|33848.8|33845.2|33844.3|33840.7|6
1650976970000|2022-04-26 12:42:50|33847.3|33843.7|33849.3|33845.7|33849.8|33846.2|33844.3|33840.7|8
1650976980000|2022-04-26 12:43:00|33848.8|33845.2|33852.3|33848.7|33852.3|33848.7|33847.3|33843.7|16
1650976990000|2022-04-26 12:43:10|33851.8|33848.2|33849.3|33845.7|33852.3|33848.7|33848.8|33845.2|9
1650977000000|2022-04-26 12:43:20|33849.8|33846.2|33850.3|33846.7|33850.8|33847.2|33848.3|33844.7|11
1650977010000|2022-04-26 12:43:30|33849.8|33846.2|33849.3|33845.7|33852.3|33848.7|33848.3|33844.7|11
1650977020000|2022-04-26 12:43:40|33848.8|33845.2|33845.3|33841.7|33849.3|33845.7|33842.8|33839.2|11
1650977030000|2022-04-26 12:43:50|33845.8|33842.2|33849.3|33845.7|33849.8|33846.2|33844.8|33841.2|15
1650977040000|2022-04-26 12:44:00|33848.8|33845.2|33851.3|33847.7|33852.3|33848.7|33847.3|33843.7|19
1650977050000|2022-04-26 12:44:10|33851.8|33848.2|33852.8|33849.2|33853.8|33850.2|33848.3|33844.7|13
1650977060000|2022-04-26 12:44:20|33853.3|33849.7|33853.3|33849.7|33854.3|33850.7|33851.3|33847.7|3
1650977070000|2022-04-26 12:44:30|33853.8|33850.2|33850.8|33847.2|33853.8|33850.2|33850.3|33846.7|12
1650977080000|2022-04-26 12:44:40|33850.3|33846.7|33846.3|33842.7|33850.8|33847.2|33845.8|33842.2|14
1650977090000|2022-04-26 12:44:50|33844.3|33840.7|33847.3|33843.7|33849.8|33846.2|33844.3|33840.7|14
1650977100000|2022-04-26 12:45:00|33847.8|33844.2|33847.3|33843.7|33849.3|33845.7|33845.8|33842.2|24
1650977110000|2022-04-26 12:45:10|33846.8|33843.2|33845.3|33841.7|33847.3|33843.7|33843.3|33839.7|20
1650977120000|2022-04-26 12:45:20|33844.8|33841.2|33845.8|33842.2|33846.8|33843.2|33843.8|33840.2|7
1650977130000|2022-04-26 12:45:30|33845.3|33841.7|33840.3|33836.7|33845.3|33841.7|33839.8|33836.2|16
1650977140000|2022-04-26 12:45:40|33840.8|33837.2|33844.3|33840.7|33844.3|33840.7|33839.3|33835.7|14
1650977150000|2022-04-26 12:45:50|33843.8|33840.2|33837.8|33834.2|33843.8|33840.2|33837.3|33833.7|30
1650977160000|2022-04-26 12:46:00|33838.3|33834.7|33842.3|33838.7|33845.8|33842.2|33838.3|33834.7|39
1650977170000|2022-04-26 12:46:10|33841.8|33838.2|33841.3|33837.7|33844.8|33841.2|33839.8|33836.2|20
1650977180000|2022-04-26 12:46:20|33840.3|33836.7|33838.3|33834.7|33840.3|33836.7|33834.3|33830.7|66
1650977190000|2022-04-26 12:46:30|33838.8|33835.2|33837.3|33833.7|33840.3|33836.7|33834.3|33830.7|45
1650977200000|2022-04-26 12:46:40|33836.8|33833.2|33840.3|33836.7|33841.8|33838.2|33836.3|33832.7|21
1650977210000|2022-04-26 12:46:50|33839.8|33836.2|33840.8|33837.2|33842.3|33838.7|33838.8|33835.2|18
1650977220000|2022-04-26 12:47:00|33841.3|33837.7|33840.3|33836.7|33845.8|33842.2|33837.8|33834.2|22
1650977230000|2022-04-26 12:47:10|33840.8|33837.2|33839.3|33835.7|33842.8|33839.2|33838.3|33834.7|25
1650977240000|2022-04-26 12:47:20|33839.8|33836.2|33842.8|33839.2|33843.8|33840.2|33837.8|33834.2|50
1650977250000|2022-04-26 12:47:30|33843.3|33839.7|33847.8|33844.2|33848.3|33844.7|33843.3|33839.7|12
1650977260000|2022-04-26 12:47:40|33847.3|33843.7|33849.8|33846.2|33851.8|33848.2|33845.8|33842.2|26
1650977270000|2022-04-26 12:47:50|33849.3|33845.7|33849.3|33845.7|33851.8|33848.2|33848.8|33845.2|11
1650977280000|2022-04-26 12:48:00|33849.8|33846.2|33848.3|33844.7|33849.8|33846.2|33847.3|33843.7|12
1650977290000|2022-04-26 12:48:10|33848.8|33845.2|33846.3|33842.7|33849.3|33845.7|33845.8|33842.2|6
1650977300000|2022-04-26 12:48:20|33845.8|33842.2|33846.3|33842.7|33846.8|33843.2|33844.3|33840.7|7
1650977310000|2022-04-26 12:48:30|33845.8|33842.2|33842.8|33839.2|33846.3|33842.7|33842.8|33839.2|11
1650977320000|2022-04-26 12:48:40|33842.3|33838.7|33842.3|33838.7|33843.3|33839.7|33841.3|33837.7|6
1650977330000|2022-04-26 12:48:50|33842.8|33839.2|33847.3|33843.7|33847.3|33843.7|33842.3|33838.7|15
1650977340000|2022-04-26 12:49:00|33847.8|33844.2|33854.3|33850.7|33855.3|33851.7|33847.8|33844.2|19
1650977350000|2022-04-26 12:49:10|33854.8|33851.2|33850.8|33847.2|33856.8|33853.2|33850.3|33846.7|23
1650977360000|2022-04-26 12:49:20|33849.8|33846.2|33851.3|33847.7|33851.8|33848.2|33849.8|33846.2|15
1650977370000|2022-04-26 12:49:30|33850.8|33847.2|33852.3|33848.7|33852.8|33849.2|33850.8|33847.2|0
1650977380000|2022-04-26 12:49:40|33851.8|33848.2|33850.8|33847.2|33852.3|33848.7|33850.8|33847.2|4
1650977390000|2022-04-26 12:49:50|33851.3|33847.7|33849.8|33846.2|33852.8|33849.2|33849.3|33845.7|17
1650977400000|2022-04-26 12:50:00|33849.3|33845.7|33850.8|33847.2|33852.8|33849.2|33848.3|33844.7|10
1650977410000|2022-04-26 12:50:10|33851.3|33847.7|33851.8|33848.2|33851.8|33848.2|33849.3|33845.7|17
1650977420000|2022-04-26 12:50:20|33852.3|33848.7|33853.3|33849.7|33853.8|33850.2|33851.8|33848.2|7
1650977430000|2022-04-26 12:50:30|33853.8|33850.2|33853.8|33850.2|33857.3|33853.7|33852.8|33849.2|32
1650977440000|2022-04-26 12:50:40|33852.8|33849.2|33852.8|33849.2|33853.3|33849.7|33852.3|33848.7|4
1650977450000|2022-04-26 12:50:50|33853.3|33849.7|33855.3|33851.7|33855.3|33851.7|33852.3|33848.7|9
1650977460000|2022-04-26 12:51:00|33854.3|33850.7|33859.3|33855.7|33859.3|33855.7|33854.3|33850.7|20
1650977470000|2022-04-26 12:51:10|33858.8|33855.2|33858.3|33854.7|33859.8|33856.2|33856.8|33853.2|13
1650977480000|2022-04-26 12:51:20|33858.8|33855.2|33858.8|33855.2|33859.3|33855.7|33856.8|33853.2|2
1650977490000|2022-04-26 12:51:30|33859.3|33855.7|33857.3|33853.7|33859.3|33855.7|33855.3|33851.7|5
1650977500000|2022-04-26 12:51:40|33856.8|33853.2|33853.3|33849.7|33857.3|33853.7|33853.3|33849.7|12
1650977510000|2022-04-26 12:51:50|33851.8|33848.2|33855.3|33851.7|33855.3|33851.7|33850.8|33847.2|25
1650977520000|2022-04-26 12:52:00|33855.8|33852.2|33857.3|33853.7|33858.3|33854.7|33853.8|33850.2|12
1650977530000|2022-04-26 12:52:10|33856.8|33853.2|33855.8|33852.2|33857.3|33853.7|33854.8|33851.2|5
1650977540000|2022-04-26 12:52:20|33856.3|33852.7|33853.3|33849.7|33857.3|33853.7|33852.8|33849.2|9
1650977550000|2022-04-26 12:52:30|33854.3|33850.7|33858.8|33855.2|33858.8|33855.2|33853.8|33850.2|11
1650977560000|2022-04-26 12:52:40|33858.3|33854.7|33857.3|33853.7|33859.3|33855.7|33856.3|33852.7|8
1650977570000|2022-04-26 12:52:50|33857.8|33854.2|33854.3|33850.7|33857.8|33854.2|33853.8|33850.2|17
1650977580000|2022-04-26 12:53:00|33853.8|33850.2|33852.3|33848.7|33855.3|33851.7|33851.8|33848.2|17
1650977590000|2022-04-26 12:53:10|33851.8|33848.2|33853.3|33849.7|33853.8|33850.2|33849.3|33845.7|18
1650977600000|2022-04-26 12:53:20|33852.8|33849.2|33857.3|33853.7|33857.3|33853.7|33852.8|33849.2|9
1650977610000|2022-04-26 12:53:30|33856.8|33853.2|33858.3|33854.7|33858.8|33855.2|33855.8|33852.2|6
1650977620000|2022-04-26 12:53:40|33858.8|33855.2|33861.3|33857.7|33863.3|33859.7|33856.8|33853.2|24
1650977630000|2022-04-26 12:53:50|33860.8|33857.2|33862.3|33858.7|33863.3|33859.7|33860.3|33856.7|10
1650977640000|2022-04-26 12:54:00|33861.8|33858.2|33867.3|33863.7|33868.3|33864.7|33861.8|33858.2|47
1650977650000|2022-04-26 12:54:10|33867.8|33864.2|33872.3|33868.7|33872.8|33869.2|33863.8|33860.2|53
1650977660000|2022-04-26 12:54:20|33871.8|33868.2|33870.3|33866.7|33872.3|33868.7|33869.8|33866.2|35
1650977670000|2022-04-26 12:54:30|33870.8|33867.2|33871.3|33867.7|33872.8|33869.2|33869.8|33866.2|14
1650977680000|2022-04-26 12:54:40|33871.8|33868.2|33869.8|33866.2|33871.8|33868.2|33868.8|33865.2|5
1650977690000|2022-04-26 12:54:50|33869.3|33865.7|33870.3|33866.7|33872.3|33868.7|33869.3|33865.7|5
1650977700000|2022-04-26 12:55:00|33869.8|33866.2|33868.3|33864.7|33869.8|33866.2|33868.3|33864.7|20
1650977710000|2022-04-26 12:55:10|33868.8|33865.2|33872.3|33868.7|33872.3|33868.7|33867.3|33863.7|23
1650977720000|2022-04-26 12:55:20|33871.8|33868.2|33870.3|33866.7|33871.8|33868.2|33870.3|33866.7|1
1650977730000|2022-04-26 12:55:30|33869.8|33866.2|33864.8|33861.2|33869.8|33866.2|33864.3|33860.7|9
1650977740000|2022-04-26 12:55:40|33865.3|33861.7|33868.8|33865.2|33868.8|33865.2|33860.8|33857.2|26
1650977750000|2022-04-26 12:55:50|33869.3|33865.7|33869.3|33865.7|33870.3|33866.7|33868.3|33864.7|12
1650977760000|2022-04-26 12:56:00|33868.8|33865.2|33870.3|33866.7|33872.8|33869.2|33868.3|33864.7|11
1650977770000|2022-04-26 12:56:10|33870.8|33867.2|33873.8|33870.2|33874.8|33871.2|33870.3|33866.7|50
1650977780000|2022-04-26 12:56:20|33873.3|33869.7|33873.8|33870.2|33874.8|33871.2|33872.3|33868.7|20
1650977790000|2022-04-26 12:56:30|33872.8|33869.2|33871.8|33868.2|33875.3|33871.7|33871.8|33868.2|17
1650977800000|2022-04-26 12:56:40|33870.3|33866.7|33871.3|33867.7|33872.8|33869.2|33870.3|33866.7|12
1650977810000|2022-04-26 12:56:50|33871.8|33868.2|33874.3|33870.7|33874.3|33870.7|33871.3|33867.7|11
1650977820000|2022-04-26 12:57:00|33873.8|33870.2|33878.3|33874.7|33879.3|33875.7|33871.8|33868.2|53
1650977830000|2022-04-26 12:57:10|33878.8|33875.2|33877.3|33873.7|33879.3|33875.7|33873.8|33870.2|23
1650977840000|2022-04-26 12:57:20|33877.8|33874.2|33871.3|33867.7|33878.3|33874.7|33871.3|33867.7|20
1650977850000|2022-04-26 12:57:30|33870.8|33867.2|33872.3|33868.7|33874.8|33871.2|33870.8|33867.2|14
1650977860000|2022-04-26 12:57:40|33872.8|33869.2|33871.3|33867.7|33872.8|33869.2|33871.3|33867.7|8
1650977870000|2022-04-26 12:57:50|33870.8|33867.2|33870.8|33867.2|33872.3|33868.7|33869.8|33866.2|3
1650977880000|2022-04-26 12:58:00|33869.8|33866.2|33871.3|33867.7|33871.8|33868.2|33869.8|33866.2|14
1650977890000|2022-04-26 12:58:10|33870.8|33867.2|33873.3|33869.7|33873.8|33870.2|33870.3|33866.7|8
1650977900000|2022-04-26 12:58:20|33872.8|33869.2|33874.3|33870.7|33874.3|33870.7|33872.8|33869.2|6
1650977910000|2022-04-26 12:58:30|33874.8|33871.2|33874.8|33871.2|33874.8|33871.2|33873.3|33869.7|1
1650977920000|2022-04-26 12:58:40|33874.3|33870.7|33870.3|33866.7|33874.3|33870.7|33869.8|33866.2|12
1650977930000|2022-04-26 12:58:50|33869.8|33866.2|33875.3|33871.7|33875.3|33871.7|33869.8|33866.2|13
1650977940000|2022-04-26 12:59:00|33874.8|33871.2|33877.3|33873.7|33877.3|33873.7|33873.3|33869.7|6
1650977950000|2022-04-26 12:59:10|33878.3|33874.7|33873.8|33870.2|33879.3|33875.7|33873.8|33870.2|25
1650977960000|2022-04-26 12:59:20|33874.3|33870.7|33874.3|33870.7|33874.3|33870.7|33869.8|33866.2|18
1650977970000|2022-04-26 12:59:30|33873.8|33870.2|33874.3|33870.7|33876.8|33873.2|33873.8|33870.2|5
1650977980000|2022-04-26 12:59:40|33874.8|33871.2|33866.8|33863.2|33876.3|33872.7|33866.8|33863.2|11
1650977990000|2022-04-26 12:59:50|33867.3|33863.7|33872.8|33869.2|33875.3|33871.7|33867.3|33863.7|46
1650978000000|2022-04-26 13:00:00|33873.8|33870.2|33872.3|33868.7|33874.3|33870.7|33867.8|33864.2|27
1650978010000|2022-04-26 13:00:10|33871.8|33868.2|33870.3|33866.7|33871.8|33868.2|33868.3|33864.7|15
1650978020000|2022-04-26 13:00:20|33870.8|33867.2|33873.3|33869.7|33873.8|33870.2|33870.3|33866.7|6
1650978030000|2022-04-26 13:00:30|33872.8|33869.2|33868.3|33864.7|33872.8|33869.2|33866.8|33863.2|20
1650978040000|2022-04-26 13:00:40|33868.8|33865.2|33869.3|33865.7|33870.8|33867.2|33867.8|33864.2|4
1650978050000|2022-04-26 13:00:50|33869.8|33866.2|33869.8|33866.2|33870.3|33866.7|33867.8|33864.2|11
1650978060000|2022-04-26 13:01:00|33869.3|33865.7|33865.3|33861.7|33869.8|33866.2|33865.3|33861.7|13
1650978070000|2022-04-26 13:01:10|33864.8|33861.2|33857.8|33854.2|33865.3|33861.7|33856.8|33853.2|34
1650978080000|2022-04-26 13:01:20|33858.3|33854.7|33856.3|33852.7|33858.8|33855.2|33855.8|33852.2|11
1650978090000|2022-04-26 13:01:30|33856.8|33853.2|33857.3|33853.7|33858.8|33855.2|33856.8|33853.2|6
1650978100000|2022-04-26 13:01:40|33857.8|33854.2|33851.8|33848.2|33858.3|33854.7|33851.8|33848.2|45
1650978110000|2022-04-26 13:01:50|33849.8|33846.2|33846.3|33842.7|33851.8|33848.2|33844.3|33840.7|48
1650978120000|2022-04-26 13:02:00|33845.8|33842.2|33841.8|33838.2|33846.3|33842.7|33841.3|33837.7|51
1650978130000|2022-04-26 13:02:10|33841.3|33837.7|33835.3|33831.7|33841.8|33838.2|33834.3|33830.7|112
1650978140000|2022-04-26 13:02:20|33834.8|33831.2|33843.8|33840.2|33844.3|33840.7|33834.8|33831.2|77
1650978150000|2022-04-26 13:02:30|33843.3|33839.7|33845.3|33841.7|33845.3|33841.7|33839.8|33836.2|22
1650978160000|2022-04-26 13:02:40|33844.8|33841.2|33842.3|33838.7|33845.3|33841.7|33840.8|33837.2|10
1650978170000|2022-04-26 13:02:50|33842.8|33839.2|33848.3|33844.7|33848.3|33844.7|33842.8|33839.2|22
1650978180000|2022-04-26 13:03:00|33847.8|33844.2|33851.3|33847.7|33852.8|33849.2|33847.3|33843.7|11
1650978190000|2022-04-26 13:03:10|33851.8|33848.2|33852.3|33848.7|33855.3|33851.7|33851.3|33847.7|55
1650978200000|2022-04-26 13:03:20|33852.8|33849.2|33856.3|33852.7|33856.8|33853.2|33852.3|33848.7|25
1650978210000|2022-04-26 13:03:30|33855.8|33852.2|33854.8|33851.2|33858.3|33854.7|33854.8|33851.2|24
1650978220000|2022-04-26 13:03:40|33854.3|33850.7|33850.3|33846.7|33854.3|33850.7|33849.3|33845.7|12
1650978230000|2022-04-26 13:03:50|33849.8|33846.2|33846.8|33843.2|33850.3|33846.7|33844.8|33841.2|16
1650978240000|2022-04-26 13:04:00|33846.3|33842.7|33848.3|33844.7|33849.3|33845.7|33846.3|33842.7|13
1650978250000|2022-04-26 13:04:10|33847.8|33844.2|33846.3|33842.7|33848.8|33845.2|33845.8|33842.2|10
1650978260000|2022-04-26 13:04:20|33845.8|33842.2|33852.3|33848.7|33852.3|33848.7|33843.8|33840.2|12
1650978270000|2022-04-26 13:04:30|33852.8|33849.2|33855.3|33851.7|33855.8|33852.2|33852.8|33849.2|8
1650978280000|2022-04-26 13:04:40|33855.8|33852.2|33852.3|33848.7|33855.8|33852.2|33850.3|33846.7|11
1650978290000|2022-04-26 13:04:50|33852.8|33849.2|33850.3|33846.7|33853.3|33849.7|33850.3|33846.7|5
1650978300000|2022-04-26 13:05:00|33849.8|33846.2|33848.8|33845.2|33851.3|33847.7|33848.3|33844.7|8
1650978310000|2022-04-26 13:05:10|33848.3|33844.7|33847.8|33844.2|33848.8|33845.2|33846.3|33842.7|10
1650978320000|2022-04-26 13:05:20|33848.3|33844.7|33848.3|33844.7|33848.3|33844.7|33846.8|33843.2|3
1650978330000|2022-04-26 13:05:30|33847.8|33844.2|33852.8|33849.2|33853.3|33849.7|33847.3|33843.7|11
1650978340000|2022-04-26 13:05:40|33853.3|33849.7|33853.3|33849.7|33855.8|33852.2|33850.8|33847.2|11
1650978350000|2022-04-26 13:05:50|33851.3|33847.7|33848.8|33845.2|33851.3|33847.7|33848.3|33844.7|11
1650978360000|2022-04-26 13:06:00|33849.3|33845.7|33849.8|33846.2|33851.3|33847.7|33848.8|33845.2|6
1650978370000|2022-04-26 13:06:10|33849.3|33845.7|33848.3|33844.7|33850.3|33846.7|33847.8|33844.2|5
1650978380000|2022-04-26 13:06:20|33848.8|33845.2|33848.3|33844.7|33849.8|33846.2|33847.3|33843.7|11
1650978390000|2022-04-26 13:06:30|33848.8|33845.2|33849.3|33845.7|33852.8|33849.2|33848.8|33845.2|1
1650978400000|2022-04-26 13:06:40|33848.8|33845.2|33849.3|33845.7|33850.3|33846.7|33847.8|33844.2|4
1650978410000|2022-04-26 13:06:50|33849.8|33846.2|33850.3|33846.7|33850.3|33846.7|33847.8|33844.2|5
1650978420000|2022-04-26 13:07:00|33850.8|33847.2|33853.3|33849.7|33853.3|33849.7|33850.3|33846.7|7
1650978430000|2022-04-26 13:07:10|33852.8|33849.2|33854.3|33850.7|33854.3|33850.7|33852.3|33848.7|5
1650978440000|2022-04-26 13:07:20|33853.8|33850.2|33851.3|33847.7|33854.3|33850.7|33849.8|33846.2|10
1650978450000|2022-04-26 13:07:30|33850.8|33847.2|33849.8|33846.2|33851.3|33847.7|33849.8|33846.2|3
1650978460000|2022-04-26 13:07:40|33850.3|33846.7|33849.3|33845.7|33851.3|33847.7|33847.3|33843.7|13
1650978470000|2022-04-26 13:07:50|33848.8|33845.2|33847.3|33843.7|33848.8|33845.2|33846.8|33843.2|7
1650978480000|2022-04-26 13:08:00|33847.8|33844.2|33845.3|33841.7|33847.8|33844.2|33844.8|33841.2|6
1650978490000|2022-04-26 13:08:10|33845.8|33842.2|33849.8|33846.2|33850.8|33847.2|33845.8|33842.2|14
1650978500000|2022-04-26 13:08:20|33849.3|33845.7|33845.8|33842.2|33849.3|33845.7|33845.8|33842.2|3
1650978510000|2022-04-26 13:08:30|33845.3|33841.7|33846.3|33842.7|33847.8|33844.2|33845.3|33841.7|10
1650978520000|2022-04-26 13:08:40|33845.8|33842.2|33842.3|33838.7|33845.8|33842.2|33841.3|33837.7|20
1650978530000|2022-04-26 13:08:50|33842.8|33839.2|33843.3|33839.7|33843.8|33840.2|33838.8|33835.2|11
1650978540000|2022-04-26 13:09:00|33843.8|33840.2|33849.3|33845.7|33849.3|33845.7|33843.8|33840.2|8
1650978550000|2022-04-26 13:09:10|33849.8|33846.2|33850.8|33847.2|33851.3|33847.7|33849.3|33845.7|5
1650978560000|2022-04-26 13:09:20|33850.3|33846.7|33851.3|33847.7|33851.3|33847.7|33848.8|33845.2|5
1650978570000|2022-04-26 13:09:30|33850.8|33847.2|33849.3|33845.7|33851.3|33847.7|33848.8|33845.2|7
1650978580000|2022-04-26 13:09:40|33848.8|33845.2|33848.3|33844.7|33848.8|33845.2|33847.3|33843.7|0
1650978590000|2022-04-26 13:09:50|33847.8|33844.2|33845.3|33841.7|33848.3|33844.7|33845.3|33841.7|3
1650978600000|2022-04-26 13:10:00|33844.8|33841.2|33849.3|33845.7|33849.3|33845.7|33844.8|33841.2|17
1650978610000|2022-04-26 13:10:10|33848.8|33845.2|33845.3|33841.7|33850.3|33846.7|33844.8|33841.2|9
1650978620000|2022-04-26 13:10:20|33844.8|33841.2|33843.3|33839.7|33846.3|33842.7|33843.3|33839.7|1
1650978630000|2022-04-26 13:10:30|33842.8|33839.2|33838.3|33834.7|33844.3|33840.7|33836.8|33833.2|15
1650978640000|2022-04-26 13:10:40|33837.8|33834.2|33830.8|33827.2|33839.8|33836.2|33830.8|33827.2|31
1650978650000|2022-04-26 13:10:50|33831.3|33827.7|33824.3|33820.7|33832.3|33828.7|33823.3|33819.7|99
1650978660000|2022-04-26 13:11:00|33823.8|33820.2|33821.3|33817.7|33823.8|33820.2|33818.3|33814.7|123
1650978670000|2022-04-26 13:11:10|33820.8|33817.2|33821.3|33817.7|33821.3|33817.7|33816.3|33812.7|43
1650978680000|2022-04-26 13:11:20|33820.8|33817.2|33823.3|33819.7|33825.3|33821.7|33818.8|33815.2|21
1650978690000|2022-04-26 13:11:30|33822.8|33819.2|33825.3|33821.7|33827.3|33823.7|33822.8|33819.2|23
1650978700000|2022-04-26 13:11:40|33825.8|33822.2|33821.8|33818.2|33825.8|33822.2|33820.8|33817.2|14
1650978710000|2022-04-26 13:11:50|33821.3|33817.7|33818.3|33814.7|33821.8|33818.2|33818.3|33814.7|12
1650978720000|2022-04-26 13:12:00|33818.8|33815.2|33815.3|33811.7|33820.3|33816.7|33814.8|33811.2|99
1650978730000|2022-04-26 13:12:10|33815.8|33812.2|33820.8|33817.2|33822.8|33819.2|33815.8|33812.2|16
1650978740000|2022-04-26 13:12:20|33821.3|33817.7|33823.8|33820.2|33824.3|33820.7|33821.3|33817.7|18
1650978750000|2022-04-26 13:12:30|33823.3|33819.7|33820.8|33817.2|33823.8|33820.2|33819.8|33816.2|17
1650978760000|2022-04-26 13:12:40|33821.3|33817.7|33822.3|33818.7|33823.3|33819.7|33820.3|33816.7|13
1650978770000|2022-04-26 13:12:50|33822.8|33819.2|33822.3|33818.7|33826.8|33823.2|33822.3|33818.7|37
1650978780000|2022-04-26 13:13:00|33821.8|33818.2|33828.3|33824.7|33828.3|33824.7|33821.8|33818.2|21
1650978790000|2022-04-26 13:13:10|33828.8|33825.2|33821.8|33818.2|33828.8|33825.2|33821.3|33817.7|27
1650978800000|2022-04-26 13:13:20|33821.3|33817.7|33816.3|33812.7|33821.3|33817.7|33816.3|33812.7|17
1650978810000|2022-04-26 13:13:30|33816.8|33813.2|33818.8|33815.2|33819.3|33815.7|33814.8|33811.2|29
1650978820000|2022-04-26 13:13:40|33819.3|33815.7|33823.3|33819.7|33825.8|33822.2|33818.8|33815.2|13
1650978830000|2022-04-26 13:13:50|33822.8|33819.2|33821.3|33817.7|33823.3|33819.7|33820.8|33817.2|8
1650978840000|2022-04-26 13:14:00|33820.8|33817.2|33825.8|33822.2|33826.3|33822.7|33819.3|33815.7|9
1650978850000|2022-04-26 13:14:10|33826.3|33822.7|33824.8|33821.2|33828.3|33824.7|33824.8|33821.2|9
1650978860000|2022-04-26 13:14:20|33824.3|33820.7|33828.3|33824.7|33828.3|33824.7|33824.3|33820.7|7
1650978870000|2022-04-26 13:14:30|33827.8|33824.2|33825.8|33822.2|33828.8|33825.2|33825.3|33821.7|8
1650978880000|2022-04-26 13:14:40|33825.3|33821.7|33826.3|33822.7|33828.8|33825.2|33823.8|33820.2|13
1650978890000|2022-04-26 13:14:50|33826.8|33823.2|33824.8|33821.2|33828.3|33824.7|33824.8|33821.2|1
1650978900000|2022-04-26 13:15:00|33823.3|33819.7|33821.8|33818.2|33825.3|33821.7|33821.8|33818.2|16
1650978910000|2022-04-26 13:15:10|33822.3|33818.7|33824.3|33820.7|33824.3|33820.7|33821.8|33818.2|8
1650978920000|2022-04-26 13:15:20|33823.8|33820.2|33828.3|33824.7|33828.3|33824.7|33823.3|33819.7|13
1650978930000|2022-04-26 13:15:30|33827.8|33824.2|33834.8|33831.2|33837.8|33834.2|33827.8|33824.2|175
1650978940000|2022-04-26 13:15:40|33834.3|33830.7|33833.8|33830.2|33834.8|33831.2|33831.3|33827.7|24
1650978950000|2022-04-26 13:15:50|33832.8|33829.2|33837.3|33833.7|33839.3|33835.7|33832.8|33829.2|54
1650978960000|2022-04-26 13:16:00|33837.8|33834.2|33841.8|33838.2|33842.8|33839.2|33837.3|33833.7|122
1650978970000|2022-04-26 13:16:10|33840.3|33836.7|33834.8|33831.2|33841.8|33838.2|33834.3|33830.7|33
1650978980000|2022-04-26 13:16:20|33833.8|33830.2|33832.8|33829.2|33833.8|33830.2|33831.3|33827.7|20
1650978990000|2022-04-26 13:16:30|33831.8|33828.2|33831.8|33828.2|33833.8|33830.2|33831.3|33827.7|32
1650979000000|2022-04-26 13:16:40|33831.3|33827.7|33827.8|33824.2|33832.3|33828.7|33826.8|33823.2|27
1650979010000|2022-04-26 13:16:50|33827.3|33823.7|33830.3|33826.7|33830.3|33826.7|33823.8|33820.2|42
1650979020000|2022-04-26 13:17:00|33829.8|33826.2|33824.3|33820.7|33829.8|33826.2|33823.3|33819.7|23
1650979030000|2022-04-26 13:17:10|33825.3|33821.7|33831.3|33827.7|33831.3|33827.7|33824.8|33821.2|18
1650979040000|2022-04-26 13:17:20|33832.3|33828.7|33827.3|33823.7|33833.3|33829.7|33826.8|33823.2|15
1650979050000|2022-04-26 13:17:30|33826.8|33823.2|33829.3|33825.7|33829.8|33826.2|33826.8|33823.2|6
1650979060000|2022-04-26 13:17:40|33829.8|33826.2|33833.3|33829.7|33833.8|33830.2|33825.3|33821.7|16
1650979070000|2022-04-26 13:17:50|33833.8|33830.2|33829.8|33826.2|33833.8|33830.2|33829.3|33825.7|10
1650979080000|2022-04-26 13:18:00|33827.8|33824.2|33832.8|33829.2|33832.8|33829.2|33827.8|33824.2|13
1650979090000|2022-04-26 13:18:10|33833.3|33829.7|33833.3|33829.7|33836.8|33833.2|33832.8|33829.2|20
1650979100000|2022-04-26 13:18:20|33833.8|33830.2|33831.8|33828.2|33835.8|33832.2|33831.3|33827.7|9
1650979110000|2022-04-26 13:18:30|33831.3|33827.7|33828.3|33824.7|33831.8|33828.2|33828.3|33824.7|11
1650979120000|2022-04-26 13:18:40|33827.8|33824.2|33826.3|33822.7|33827.8|33824.2|33825.8|33822.2|3
1650979130000|2022-04-26 13:18:50|33826.8|33823.2|33829.3|33825.7|33829.3|33825.7|33826.3|33822.7|13
1650979140000|2022-04-26 13:19:00|33828.8|33825.2|33831.3|33827.7|33832.8|33829.2|33828.8|33825.2|9
1650979150000|2022-04-26 13:19:10|33831.8|33828.2|33831.8|33828.2|33832.8|33829.2|33831.8|33828.2|2
1650979160000|2022-04-26 13:19:20|33831.3|33827.7|33829.3|33825.7|33833.3|33829.7|33828.8|33825.2|7
1650979170000|2022-04-26 13:19:30|33831.3|33827.7|33827.8|33824.2|33832.8|33829.2|33827.8|33824.2|5
1650979180000|2022-04-26 13:19:40|33828.3|33824.7|33829.3|33825.7|33829.3|33825.7|33825.8|33822.2|13
1650979190000|2022-04-26 13:19:50|33828.8|33825.2|33832.3|33828.7|33832.3|33828.7|33828.8|33825.2|10
1650979200000|2022-04-26 13:20:00|33832.8|33829.2|33828.8|33825.2|33834.3|33830.7|33828.3|33824.7|6
1650979210000|2022-04-26 13:20:10|33829.3|33825.7|33829.3|33825.7|33830.3|33826.7|33827.8|33824.2|14
1650979220000|2022-04-26 13:20:20|33828.8|33825.2|33825.3|33821.7|33831.8|33828.2|33825.3|33821.7|20
1650979230000|2022-04-26 13:20:30|33824.8|33821.2|33819.8|33816.2|33824.8|33821.2|33818.8|33815.2|34
1650979240000|2022-04-26 13:20:40|33819.3|33815.7|33818.8|33815.2|33819.3|33815.7|33816.3|33812.7|43
1650979250000|2022-04-26 13:20:50|33818.3|33814.7|33814.3|33810.7|33818.8|33815.2|33813.3|33809.7|30
1650979260000|2022-04-26 13:21:00|33813.8|33810.2|33807.3|33803.7|33814.3|33810.7|33806.8|33803.2|44
1650979270000|2022-04-26 13:21:10|33806.8|33803.2|33801.8|33798.2|33807.8|33804.2|33801.3|33797.7|151
1650979280000|2022-04-26 13:21:20|33802.3|33798.7|33803.8|33800.2|33804.8|33801.2|33801.8|33798.2|15
1650979290000|2022-04-26 13:21:30|33808.3|33804.7|33805.3|33801.7|33808.8|33805.2|33804.8|33801.2|31
1650979300000|2022-04-26 13:21:40|33804.8|33801.2|33799.8|33796.2|33806.3|33802.7|33797.8|33794.2|30
1650979310000|2022-04-26 13:21:50|33799.3|33795.7|33802.3|33798.7|33803.3|33799.7|33799.3|33795.7|13
1650979320000|2022-04-26 13:22:00|33802.8|33799.2|33801.3|33797.7|33804.3|33800.7|33800.8|33797.2|9
1650979330000|2022-04-26 13:22:10|33800.8|33797.2|33796.3|33792.7|33801.8|33798.2|33796.3|33792.7|12
1650979340000|2022-04-26 13:22:20|33792.8|33789.2|33799.8|33796.2|33800.3|33796.7|33792.8|33789.2|42
1650979350000|2022-04-26 13:22:30|33799.3|33795.7|33800.3|33796.7|33802.8|33799.2|33798.8|33795.2|23
1650979360000|2022-04-26 13:22:40|33799.8|33796.2|33795.8|33792.2|33799.8|33796.2|33795.3|33791.7|15
1650979370000|2022-04-26 13:22:50|33797.3|33793.7|33800.3|33796.7|33800.8|33797.2|33795.8|33792.2|28
1650979380000|2022-04-26 13:23:00|33800.8|33797.2|33801.8|33798.2|33802.3|33798.7|33799.8|33796.2|7
1650979390000|2022-04-26 13:23:10|33800.8|33797.2|33803.8|33800.2|33805.8|33802.2|33800.3|33796.7|13
1650979400000|2022-04-26 13:23:20|33804.3|33800.7|33804.8|33801.2|33806.3|33802.7|33804.3|33800.7|5
1650979410000|2022-04-26 13:23:30|33805.3|33801.7|33804.8|33801.2|33805.8|33802.2|33804.3|33800.7|9
1650979420000|2022-04-26 13:23:40|33802.8|33799.2|33801.8|33798.2|33802.8|33799.2|33800.8|33797.2|6
1650979430000|2022-04-26 13:23:50|33801.3|33797.7|33799.8|33796.2|33801.3|33797.7|33798.8|33795.2|7
1650979440000|2022-04-26 13:24:00|33798.8|33795.2|33802.3|33798.7|33804.3|33800.7|33798.8|33795.2|14
1650979450000|2022-04-26 13:24:10|33801.8|33798.2|33802.3|33798.7|33803.3|33799.7|33799.8|33796.2|9
1650979460000|2022-04-26 13:24:20|33802.8|33799.2|33802.3|33798.7|33803.3|33799.7|33802.3|33798.7|4
1650979470000|2022-04-26 13:24:30|33801.8|33798.2|33800.3|33796.7|33801.8|33798.2|33799.8|33796.2|9
1650979480000|2022-04-26 13:24:40|33800.8|33797.2|33800.8|33797.2|33802.3|33798.7|33795.8|33792.2|21
1650979490000|2022-04-26 13:24:50|33801.3|33797.7|33804.3|33800.7|33805.3|33801.7|33801.3|33797.7|8
1650979500000|2022-04-26 13:25:00|33804.8|33801.2|33804.8|33801.2|33805.3|33801.7|33802.3|33798.7|42
1650979510000|2022-04-26 13:25:10|33804.3|33800.7|33808.3|33804.7|33808.3|33804.7|33804.3|33800.7|8
1650979520000|2022-04-26 13:25:20|33808.8|33805.2|33809.3|33805.7|33809.3|33805.7|33808.3|33804.7|2
1650979530000|2022-04-26 13:25:30|33810.3|33806.7|33813.3|33809.7|33813.3|33809.7|33810.3|33806.7|12
1650979540000|2022-04-26 13:25:40|33812.8|33809.2|33813.8|33810.2|33817.3|33813.7|33812.3|33808.7|18
1650979550000|2022-04-26 13:25:50|33813.3|33809.7|33816.3|33812.7|33820.3|33816.7|33813.3|33809.7|34
1650979560000|2022-04-26 13:26:00|33817.3|33813.7|33815.3|33811.7|33817.8|33814.2|33813.8|33810.2|19
1650979570000|2022-04-26 13:26:10|33815.8|33812.2|33816.8|33813.2|33817.8|33814.2|33815.8|33812.2|8
1650979580000|2022-04-26 13:26:20|33816.3|33812.7|33813.3|33809.7|33816.3|33812.7|33812.8|33809.2|22
1650979590000|2022-04-26 13:26:30|33814.8|33811.2|33810.3|33806.7|33814.8|33811.2|33809.8|33806.2|13
1650979600000|2022-04-26 13:26:40|33807.8|33804.2|33806.8|33803.2|33808.3|33804.7|33805.3|33801.7|14
1650979610000|2022-04-26 13:26:50|33806.3|33802.7|33804.3|33800.7|33806.3|33802.7|33804.3|33800.7|16
1650979620000|2022-04-26 13:27:00|33803.8|33800.2|33813.3|33809.7|33813.3|33809.7|33803.8|33800.2|15
1650979630000|2022-04-26 13:27:10|33812.8|33809.2|33815.3|33811.7|33819.8|33816.2|33812.8|33809.2|37
1650979640000|2022-04-26 13:27:20|33816.3|33812.7|33808.3|33804.7|33816.3|33812.7|33807.8|33804.2|21
1650979650000|2022-04-26 13:27:30|33807.3|33803.7|33808.3|33804.7|33808.8|33805.2|33806.8|33803.2|16
1650979660000|2022-04-26 13:27:40|33807.8|33804.2|33792.3|33788.7|33809.3|33805.7|33791.3|33787.7|122
1650979670000|2022-04-26 13:27:50|33791.8|33788.2|33795.3|33791.7|33795.8|33792.2|33791.8|33788.2|32
1650979680000|2022-04-26 13:28:00|33794.3|33790.7|33794.3|33790.7|33797.8|33794.2|33791.3|33787.7|69
1650979690000|2022-04-26 13:28:10|33793.8|33790.2|33792.3|33788.7|33794.3|33790.7|33790.3|33786.7|63
1650979700000|2022-04-26 13:28:20|33791.8|33788.2|33788.3|33784.7|33791.8|33788.2|33786.3|33782.7|58
1650979710000|2022-04-26 13:28:30|33787.8|33784.2|33794.8|33791.2|33795.3|33791.7|33787.8|33784.2|38
1650979720000|2022-04-26 13:28:40|33795.3|33791.7|33800.8|33797.2|33800.8|33797.2|33794.8|33791.2|41
1650979730000|2022-04-26 13:28:50|33800.3|33796.7|33803.8|33800.2|33803.8|33800.2|33800.3|33796.7|48
1650979740000|2022-04-26 13:29:00|33803.3|33799.7|33801.3|33797.7|33809.8|33806.2|33801.3|33797.7|100
1650979750000|2022-04-26 13:29:10|33800.3|33796.7|33808.8|33805.2|33808.8|33805.2|33800.3|33796.7|46
1650979760000|2022-04-26 13:29:20|33809.3|33805.7|33808.8|33805.2|33811.8|33808.2|33808.8|33805.2|72
1650979770000|2022-04-26 13:29:30|33809.3|33805.7|33815.3|33811.7|33817.3|33813.7|33806.8|33803.2|130
1650979780000|2022-04-26 13:29:40|33815.8|33812.2|33815.3|33811.7|33820.3|33816.7|33815.3|33811.7|91
1650979790000|2022-04-26 13:29:50|33813.8|33810.2|33797.8|33794.2|33817.8|33814.2|33793.8|33790.2|159
1650979800000|2022-04-26 13:30:00|33797.2|33794.8|33820.7|33818.3|33822.7|33820.3|33795.7|33793.3|789
1650979810000|2022-04-26 13:30:10|33819.2|33816.8|33805.7|33803.3|33828.2|33825.8|33804.7|33802.3|325
1650979820000|2022-04-26 13:30:20|33806.7|33804.3|33793.2|33790.8|33806.7|33804.3|33786.2|33783.8|456
1650979830000|2022-04-26 13:30:30|33792.7|33790.3|33783.7|33781.3|33794.2|33791.8|33774.7|33772.3|348
1650979840000|2022-04-26 13:30:40|33785.2|33782.8|33763.7|33761.3|33788.2|33785.8|33760.7|33758.3|233
1650979850000|2022-04-26 13:30:50|33762.7|33760.3|33762.2|33759.8|33767.7|33765.3|33755.7|33753.3|326
1650979860000|2022-04-26 13:31:00|33761.2|33758.8|33762.7|33760.3|33766.2|33763.8|33754.7|33752.3|245
1650979870000|2022-04-26 13:31:10|33762.2|33759.8|33768.2|33765.8|33778.7|33776.3|33759.7|33757.3|236
1650979880000|2022-04-26 13:31:20|33767.7|33765.3|33760.2|33757.8|33768.7|33766.3|33758.7|33756.3|117
1650979890000|2022-04-26 13:31:30|33759.7|33757.3|33747.2|33744.8|33760.2|33757.8|33742.7|33740.3|229
1650979900000|2022-04-26 13:31:40|33746.7|33744.3|33738.7|33736.3|33746.7|33744.3|33736.7|33734.3|352
1650979910000|2022-04-26 13:31:50|33739.2|33736.8|33747.7|33745.3|33750.7|33748.3|33733.2|33730.8|207
1650979920000|2022-04-26 13:32:00|33746.7|33744.3|33767.2|33764.8|33769.7|33767.3|33744.7|33742.3|198
1650979930000|2022-04-26 13:32:10|33768.7|33766.3|33793.2|33790.8|33796.7|33794.3|33768.7|33766.3|338
1650979940000|2022-04-26 13:32:20|33792.7|33790.3|33806.2|33803.8|33806.7|33804.3|33790.7|33788.3|178
1650979950000|2022-04-26 13:32:30|33806.7|33804.3|33825.2|33822.8|33828.2|33825.8|33801.7|33799.3|240
1650979960000|2022-04-26 13:32:40|33825.7|33823.3|33815.7|33813.3|33828.7|33826.3|33814.7|33812.3|229
1650979970000|2022-04-26 13:32:50|33816.7|33814.3|33814.2|33811.8|33827.2|33824.8|33813.7|33811.3|148
1650979980000|2022-04-26 13:33:00|33813.7|33811.3|33808.7|33806.3|33816.7|33814.3|33800.7|33798.3|172
1650979990000|2022-04-26 13:33:10|33808.2|33805.8|33814.7|33812.3|33817.2|33814.8|33808.2|33805.8|90
1650980000000|2022-04-26 13:33:20|33813.2|33810.8|33813.7|33811.3|33824.2|33821.8|33808.7|33806.3|84
1650980010000|2022-04-26 13:33:30|33813.2|33810.8|33823.7|33821.3|33825.2|33822.8|33813.2|33810.8|72
1650980020000|2022-04-26 13:33:40|33835.7|33833.3|33852.7|33850.3|33853.2|33850.8|33833.7|33831.3|443
1650980030000|2022-04-26 13:33:50|33853.7|33851.3|33855.2|33852.8|33861.7|33859.3|33851.7|33849.3|159
1650980040000|2022-04-26 13:34:00|33854.7|33852.3|33864.7|33862.3|33867.7|33865.3|33853.7|33851.3|228
1650980050000|2022-04-26 13:34:10|33863.7|33861.3|33858.2|33855.8|33868.7|33866.3|33855.7|33853.3|120
1650980060000|2022-04-26 13:34:20|33857.2|33854.8|33839.7|33837.3|33859.2|33856.8|33838.2|33835.8|127
1650980070000|2022-04-26 13:34:30|33838.2|33835.8|33831.7|33829.3|33842.7|33840.3|33827.2|33824.8|153
1650980080000|2022-04-26 13:34:40|33831.2|33828.8|33840.2|33837.8|33841.2|33838.8|33810.7|33808.3|275
1650980090000|2022-04-26 13:34:50|33840.7|33838.3|33819.2|33816.8|33841.2|33838.8|33815.2|33812.8|76
1650980100000|2022-04-26 13:35:00|33819.7|33817.3|33830.2|33827.8|33834.7|33832.3|33807.2|33804.8|277
1650980110000|2022-04-26 13:35:10|33831.2|33828.8|33845.2|33842.8|33853.2|33850.8|33831.2|33828.8|258
1650980120000|2022-04-26 13:35:20|33844.7|33842.3|33840.2|33837.8|33846.2|33843.8|33837.2|33834.8|57
1650980130000|2022-04-26 13:35:30|33840.7|33838.3|33855.2|33852.8|33862.2|33859.8|33840.7|33838.3|163
1650980140000|2022-04-26 13:35:40|33854.7|33852.3|33865.7|33863.3|33868.7|33866.3|33849.7|33847.3|151
1650980150000|2022-04-26 13:35:50|33865.2|33862.8|33871.2|33868.8|33873.7|33871.3|33864.2|33861.8|151
1650980160000|2022-04-26 13:36:00|33870.7|33868.3|33863.7|33861.3|33870.7|33868.3|33852.2|33849.8|151
1650980170000|2022-04-26 13:36:10|33864.2|33861.8|33871.7|33869.3|33874.7|33872.3|33858.2|33855.8|110
1650980180000|2022-04-26 13:36:20|33872.2|33869.8|33886.2|33883.8|33887.7|33885.3|33868.2|33865.8|138
1650980190000|2022-04-26 13:36:30|33885.7|33883.3|33878.7|33876.3|33891.2|33888.8|33876.7|33874.3|114
1650980200000|2022-04-26 13:36:40|33878.2|33875.8|33859.7|33857.3|33878.2|33875.8|33859.2|33856.8|104
1650980210000|2022-04-26 13:36:50|33860.2|33857.8|33843.7|33841.3|33860.7|33858.3|33842.2|33839.8|171
1650980220000|2022-04-26 13:37:00|33843.2|33840.8|33851.7|33849.3|33865.7|33863.3|33843.2|33840.8|127
1650980230000|2022-04-26 13:37:10|33852.2|33849.8|33862.2|33859.8|33868.7|33866.3|33852.2|33849.8|58
1650980240000|2022-04-26 13:37:20|33861.7|33859.3|33848.2|33845.8|33862.2|33859.8|33845.7|33843.3|112
1650980250000|2022-04-26 13:37:30|33848.7|33846.3|33835.7|33833.3|33848.7|33846.3|33827.2|33824.8|113
1650980260000|2022-04-26 13:37:40|33836.2|33833.8|33847.2|33844.8|33847.2|33844.8|33832.7|33830.3|68
1650980270000|2022-04-26 13:37:50|33846.7|33844.3|33848.2|33845.8|33849.2|33846.8|33840.2|33837.8|59
1650980280000|2022-04-26 13:38:00|33848.7|33846.3|33849.2|33846.8|33851.2|33848.8|33842.2|33839.8|133
1650980290000|2022-04-26 13:38:10|33849.7|33847.3|33842.2|33839.8|33856.7|33854.3|33840.7|33838.3|55
1650980300000|2022-04-26 13:38:20|33844.2|33841.8|33833.7|33831.3|33844.2|33841.8|33825.7|33823.3|82
1650980310000|2022-04-26 13:38:30|33834.2|33831.8|33822.7|33820.3|33834.2|33831.8|33814.7|33812.3|140
1650980320000|2022-04-26 13:38:40|33823.2|33820.8|33846.2|33843.8|33846.7|33844.3|33819.7|33817.3|155
1650980330000|2022-04-26 13:38:50|33846.7|33844.3|33843.7|33841.3|33856.2|33853.8|33843.7|33841.3|173
1650980340000|2022-04-26 13:39:00|33843.2|33840.8|33847.2|33844.8|33847.2|33844.8|33837.7|33835.3|78
1650980350000|2022-04-26 13:39:10|33847.7|33845.3|33860.2|33857.8|33883.2|33880.8|33845.7|33843.3|252
1650980360000|2022-04-26 13:39:20|33860.7|33858.3|33849.7|33847.3|33863.7|33861.3|33849.7|33847.3|62
1650980370000|2022-04-26 13:39:30|33850.2|33847.8|33832.2|33829.8|33850.2|33847.8|33831.2|33828.8|98
1650980380000|2022-04-26 13:39:40|33832.7|33830.3|33822.7|33820.3|33833.7|33831.3|33815.7|33813.3|264
1650980390000|2022-04-26 13:39:50|33823.2|33820.8|33820.2|33817.8|33830.7|33828.3|33817.7|33815.3|59
1650980400000|2022-04-26 13:40:00|33819.2|33816.8|33820.7|33818.3|33825.7|33823.3|33807.7|33805.3|213
1650980410000|2022-04-26 13:40:10|33821.7|33819.3|33813.7|33811.3|33822.7|33820.3|33807.7|33805.3|128
1650980420000|2022-04-26 13:40:20|33813.2|33810.8|33828.2|33825.8|33828.2|33825.8|33802.7|33800.3|203
1650980430000|2022-04-26 13:40:30|33829.2|33826.8|33808.2|33805.8|33829.2|33826.8|33804.7|33802.3|243
1650980440000|2022-04-26 13:40:40|33806.7|33804.3|33794.7|33792.3|33806.7|33804.3|33792.7|33790.3|267
1650980450000|2022-04-26 13:40:50|33795.2|33792.8|33785.7|33783.3|33797.7|33795.3|33775.7|33773.3|263
1650980460000|2022-04-26 13:41:00|33788.7|33786.3|33794.7|33792.3|33800.2|33797.8|33785.2|33782.8|138
1650980470000|2022-04-26 13:41:10|33793.7|33791.3|33780.7|33778.3|33797.7|33795.3|33780.7|33778.3|144
1650980480000|2022-04-26 13:41:20|33781.2|33778.8|33775.7|33773.3|33786.7|33784.3|33774.7|33772.3|191
1650980490000|2022-04-26 13:41:30|33776.2|33773.8|33782.7|33780.3|33783.7|33781.3|33775.7|33773.3|79
1650980500000|2022-04-26 13:41:40|33783.2|33780.8|33780.7|33778.3|33785.7|33783.3|33778.7|33776.3|76
1650980510000|2022-04-26 13:41:50|33781.7|33779.3|33775.2|33772.8|33782.2|33779.8|33773.2|33770.8|84
1650980520000|2022-04-26 13:42:00|33774.7|33772.3|33755.2|33752.8|33775.2|33772.8|33750.7|33748.3|263
1650980530000|2022-04-26 13:42:10|33754.7|33752.3|33746.7|33744.3|33754.7|33752.3|33742.7|33740.3|142
1650980540000|2022-04-26 13:42:20|33746.2|33743.8|33751.7|33749.3|33761.2|33758.8|33741.7|33739.3|180
1650980550000|2022-04-26 13:42:30|33752.2|33749.8|33759.7|33757.3|33761.2|33758.8|33748.7|33746.3|135
1650980560000|2022-04-26 13:42:40|33761.2|33758.8|33763.7|33761.3|33768.7|33766.3|33760.7|33758.3|137
1650980570000|2022-04-26 13:42:50|33764.7|33762.3|33757.2|33754.8|33765.7|33763.3|33756.2|33753.8|90
1650980580000|2022-04-26 13:43:00|33757.7|33755.3|33761.7|33759.3|33762.7|33760.3|33752.2|33749.8|90
1650980590000|2022-04-26 13:43:10|33761.2|33758.8|33755.7|33753.3|33768.2|33765.8|33753.7|33751.3|87
1650980600000|2022-04-26 13:43:20|33755.2|33752.8|33751.2|33748.8|33755.7|33753.3|33742.7|33740.3|98
1650980610000|2022-04-26 13:43:30|33751.7|33749.3|33738.7|33736.3|33754.7|33752.3|33736.7|33734.3|106
1650980620000|2022-04-26 13:43:40|33739.2|33736.8|33740.7|33738.3|33745.7|33743.3|33738.7|33736.3|70
1650980630000|2022-04-26 13:43:50|33740.2|33737.8|33738.2|33735.8|33742.7|33740.3|33731.7|33729.3|115
1650980640000|2022-04-26 13:44:00|33737.7|33735.3|33742.7|33740.3|33745.2|33742.8|33734.7|33732.3|117
1650980650000|2022-04-26 13:44:10|33742.2|33739.8|33744.7|33742.3|33744.7|33742.3|33733.7|33731.3|70
1650980660000|2022-04-26 13:44:20|33744.2|33741.8|33742.7|33740.3|33750.7|33748.3|33739.7|33737.3|98
1650980670000|2022-04-26 13:44:30|33742.2|33739.8|33734.7|33732.3|33744.2|33741.8|33731.7|33729.3|85
1650980680000|2022-04-26 13:44:40|33735.2|33732.8|33735.2|33732.8|33739.7|33737.3|33733.7|33731.3|65
1650980690000|2022-04-26 13:44:50|33734.7|33732.3|33740.2|33737.8|33749.7|33747.3|33734.7|33732.3|101
1650980700000|2022-04-26 13:45:00|33740.7|33738.3|33752.2|33749.8|33752.7|33750.3|33740.7|33738.3|181
1650980710000|2022-04-26 13:45:10|33751.7|33749.3|33751.7|33749.3|33755.7|33753.3|33743.7|33741.3|153
1650980720000|2022-04-26 13:45:20|33753.2|33750.8|33752.2|33749.8|33753.7|33751.3|33747.7|33745.3|99
1650980730000|2022-04-26 13:45:30|33752.7|33750.3|33763.7|33761.3|33763.7|33761.3|33751.7|33749.3|119
1650980740000|2022-04-26 13:45:40|33762.7|33760.3|33754.7|33752.3|33762.7|33760.3|33751.7|33749.3|70
1650980750000|2022-04-26 13:45:50|33754.2|33751.8|33765.2|33762.8|33765.7|33763.3|33752.7|33750.3|87
1650980760000|2022-04-26 13:46:00|33763.7|33761.3|33778.7|33776.3|33781.7|33779.3|33763.7|33761.3|224
1650980770000|2022-04-26 13:46:10|33778.2|33775.8|33769.2|33766.8|33778.7|33776.3|33764.7|33762.3|109
1650980780000|2022-04-26 13:46:20|33769.7|33767.3|33768.7|33766.3|33770.2|33767.8|33755.7|33753.3|129
1650980790000|2022-04-26 13:46:30|33769.2|33766.8|33772.2|33769.8|33779.2|33776.8|33769.2|33766.8|88
1650980800000|2022-04-26 13:46:40|33771.7|33769.3|33786.7|33784.3|33787.7|33785.3|33769.7|33767.3|98
1650980810000|2022-04-26 13:46:50|33786.2|33783.8|33765.7|33763.3|33788.2|33785.8|33765.2|33762.8|111
1650980820000|2022-04-26 13:47:00|33766.2|33763.8|33745.2|33742.8|33767.7|33765.3|33740.2|33737.8|217
1650980830000|2022-04-26 13:47:10|33744.7|33742.3|33746.7|33744.3|33750.7|33748.3|33741.2|33738.8|71
1650980840000|2022-04-26 13:47:20|33745.2|33742.8|33740.2|33737.8|33747.2|33744.8|33735.7|33733.3|92
1650980850000|2022-04-26 13:47:30|33740.7|33738.3|33743.7|33741.3|33748.2|33745.8|33738.2|33735.8|76
1650980860000|2022-04-26 13:47:40|33742.2|33739.8|33753.7|33751.3|33754.2|33751.8|33741.2|33738.8|64
1650980870000|2022-04-26 13:47:50|33755.7|33753.3|33772.7|33770.3|33774.7|33772.3|33752.7|33750.3|130
1650980880000|2022-04-26 13:48:00|33771.7|33769.3|33793.2|33790.8|33793.7|33791.3|33770.7|33768.3|235
1650980890000|2022-04-26 13:48:10|33794.2|33791.8|33781.7|33779.3|33797.7|33795.3|33781.7|33779.3|186
1650980900000|2022-04-26 13:48:20|33782.2|33779.8|33794.7|33792.3|33795.7|33793.3|33780.7|33778.3|117
1650980910000|2022-04-26 13:48:30|33795.2|33792.8|33795.2|33792.8|33798.2|33795.8|33787.7|33785.3|127
1650980920000|2022-04-26 13:48:40|33795.7|33793.3|33799.7|33797.3|33804.7|33802.3|33793.7|33791.3|104
1650980930000|2022-04-26 13:48:50|33800.2|33797.8|33805.2|33802.8|33808.2|33805.8|33796.7|33794.3|59
1650980940000|2022-04-26 13:49:00|33805.7|33803.3|33815.7|33813.3|33817.7|33815.3|33803.7|33801.3|132
1650980950000|2022-04-26 13:49:10|33815.2|33812.8|33816.7|33814.3|33819.2|33816.8|33807.7|33805.3|99
1650980960000|2022-04-26 13:49:20|33815.2|33812.8|33806.7|33804.3|33817.7|33815.3|33805.2|33802.8|93
1650980970000|2022-04-26 13:49:30|33806.2|33803.8|33794.2|33791.8|33809.2|33806.8|33793.7|33791.3|76
1650980980000|2022-04-26 13:49:40|33794.7|33792.3|33776.7|33774.3|33794.7|33792.3|33772.7|33770.3|132
1650980990000|2022-04-26 13:49:50|33776.2|33773.8|33759.2|33756.8|33779.7|33777.3|33758.7|33756.3|232
1650981000000|2022-04-26 13:50:00|33758.7|33756.3|33747.7|33745.3|33758.7|33756.3|33742.7|33740.3|159
1650981010000|2022-04-26 13:50:10|33745.7|33743.3|33737.7|33735.3|33745.7|33743.3|33737.7|33735.3|72
1650981020000|2022-04-26 13:50:20|33738.2|33735.8|33746.7|33744.3|33753.7|33751.3|33738.2|33735.8|158
1650981030000|2022-04-26 13:50:30|33747.7|33745.3|33722.7|33720.3|33748.2|33745.8|33720.7|33718.3|206
1650981040000|2022-04-26 13:50:40|33722.2|33719.8|33718.7|33716.3|33725.2|33722.8|33714.7|33712.3|149
1650981050000|2022-04-26 13:50:50|33719.2|33716.8|33723.7|33721.3|33724.7|33722.3|33715.2|33712.8|101
1650981060000|2022-04-26 13:51:00|33722.7|33720.3|33739.7|33737.3|33745.7|33743.3|33720.7|33718.3|207
1650981070000|2022-04-26 13:51:10|33740.7|33738.3|33756.7|33754.3|33758.7|33756.3|33740.7|33738.3|154
1650981080000|2022-04-26 13:51:20|33757.2|33754.8|33765.2|33762.8|33779.7|33777.3|33756.7|33754.3|303
1650981090000|2022-04-26 13:51:30|33763.7|33761.3|33765.7|33763.3|33770.2|33767.8|33763.7|33761.3|61
1650981100000|2022-04-26 13:51:40|33764.7|33762.3|33764.7|33762.3|33775.7|33773.3|33764.2|33761.8|83
1650981110000|2022-04-26 13:51:50|33765.7|33763.3|33775.2|33772.8|33776.7|33774.3|33763.2|33760.8|78
1650981120000|2022-04-26 13:52:00|33774.7|33772.3|33778.2|33775.8|33787.7|33785.3|33771.7|33769.3|89
1650981130000|2022-04-26 13:52:10|33777.7|33775.3|33764.7|33762.3|33779.2|33776.8|33764.7|33762.3|71
1650981140000|2022-04-26 13:52:20|33764.2|33761.8|33757.7|33755.3|33764.2|33761.8|33754.7|33752.3|77
1650981150000|2022-04-26 13:52:30|33756.7|33754.3|33750.7|33748.3|33756.7|33754.3|33748.7|33746.3|47
1650981160000|2022-04-26 13:52:40|33751.2|33748.8|33762.7|33760.3|33764.7|33762.3|33751.2|33748.8|136
1650981170000|2022-04-26 13:52:50|33763.2|33760.8|33760.2|33757.8|33767.2|33764.8|33760.2|33757.8|59
1650981180000|2022-04-26 13:53:00|33759.7|33757.3|33752.2|33749.8|33759.7|33757.3|33749.2|33746.8|63
1650981190000|2022-04-26 13:53:10|33751.7|33749.3|33755.7|33753.3|33763.7|33761.3|33750.7|33748.3|60
1650981200000|2022-04-26 13:53:20|33756.2|33753.8|33750.7|33748.3|33756.2|33753.8|33750.2|33747.8|44
1650981210000|2022-04-26 13:53:30|33748.7|33746.3|33749.7|33747.3|33752.7|33750.3|33739.7|33737.3|85
1650981220000|2022-04-26 13:53:40|33750.2|33747.8|33740.7|33738.3|33751.7|33749.3|33740.7|33738.3|54
1650981230000|2022-04-26 13:53:50|33741.2|33738.8|33746.7|33744.3|33749.7|33747.3|33738.7|33736.3|76
1650981240000|2022-04-26 13:54:00|33747.7|33745.3|33746.7|33744.3|33755.2|33752.8|33742.7|33740.3|85
1650981250000|2022-04-26 13:54:10|33747.2|33744.8|33752.7|33750.3|33755.7|33753.3|33746.2|33743.8|51
1650981260000|2022-04-26 13:54:20|33753.2|33750.8|33743.7|33741.3|33754.7|33752.3|33740.2|33737.8|49
1650981270000|2022-04-26 13:54:30|33744.7|33742.3|33747.7|33745.3|33752.7|33750.3|33744.2|33741.8|43
1650981280000|2022-04-26 13:54:40|33747.2|33744.8|33745.7|33743.3|33750.7|33748.3|33743.2|33740.8|73
1650981290000|2022-04-26 13:54:50|33745.2|33742.8|33740.7|33738.3|33745.7|33743.3|33737.7|33735.3|61
1650981300000|2022-04-26 13:55:00|33739.7|33737.3|33747.2|33744.8|33753.7|33751.3|33737.7|33735.3|132
1650981310000|2022-04-26 13:55:10|33749.2|33746.8|33753.2|33750.8|33753.7|33751.3|33746.7|33744.3|46
1650981320000|2022-04-26 13:55:20|33752.7|33750.3|33746.7|33744.3|33756.7|33754.3|33746.2|33743.8|58
1650981330000|2022-04-26 13:55:30|33747.2|33744.8|33743.7|33741.3|33751.7|33749.3|33741.7|33739.3|41
1650981340000|2022-04-26 13:55:40|33742.7|33740.3|33744.2|33741.8|33745.7|33743.3|33737.2|33734.8|44
1650981350000|2022-04-26 13:55:50|33744.7|33742.3|33741.7|33739.3|33745.7|33743.3|33736.7|33734.3|48
1650981360000|2022-04-26 13:56:00|33742.2|33739.8|33751.7|33749.3|33753.2|33750.8|33742.2|33739.8|90
1650981370000|2022-04-26 13:56:10|33751.2|33748.8|33749.7|33747.3|33752.2|33749.8|33743.7|33741.3|37
1650981380000|2022-04-26 13:56:20|33749.2|33746.8|33736.7|33734.3|33755.7|33753.3|33735.7|33733.3|85
1650981390000|2022-04-26 13:56:30|33737.2|33734.8|33736.7|33734.3|33745.7|33743.3|33736.7|33734.3|34
1650981400000|2022-04-26 13:56:40|33737.7|33735.3|33728.2|33725.8|33742.7|33740.3|33728.2|33725.8|77
1650981410000|2022-04-26 13:56:50|33727.7|33725.3|33738.2|33735.8|33739.7|33737.3|33727.7|33725.3|50
1650981420000|2022-04-26 13:57:00|33737.7|33735.3|33735.2|33732.8|33741.7|33739.3|33735.2|33732.8|27
1650981430000|2022-04-26 13:57:10|33735.7|33733.3|33742.7|33740.3|33750.2|33747.8|33735.7|33733.3|49
1650981440000|2022-04-26 13:57:20|33743.2|33740.8|33747.2|33744.8|33752.7|33750.3|33741.7|33739.3|49
1650981450000|2022-04-26 13:57:30|33746.2|33743.8|33740.7|33738.3|33748.2|33745.8|33738.2|33735.8|62
1650981460000|2022-04-26 13:57:40|33741.2|33738.8|33741.7|33739.3|33747.7|33745.3|33740.7|33738.3|26
1650981470000|2022-04-26 13:57:50|33739.7|33737.3|33746.7|33744.3|33747.7|33745.3|33737.7|33735.3|49
1650981480000|2022-04-26 13:58:00|33746.2|33743.8|33749.2|33746.8|33749.7|33747.3|33740.7|33738.3|48
1650981490000|2022-04-26 13:58:10|33748.7|33746.3|33752.7|33750.3|33756.7|33754.3|33745.2|33742.8|85
1650981500000|2022-04-26 13:58:20|33753.7|33751.3|33769.7|33767.3|33771.2|33768.8|33752.7|33750.3|153
1650981510000|2022-04-26 13:58:30|33769.2|33766.8|33770.7|33768.3|33772.7|33770.3|33767.7|33765.3|58
1650981520000|2022-04-26 13:58:40|33771.7|33769.3|33771.7|33769.3|33778.7|33776.3|33771.7|33769.3|42
1650981530000|2022-04-26 13:58:50|33772.2|33769.8|33773.2|33770.8|33776.2|33773.8|33768.7|33766.3|53
1650981540000|2022-04-26 13:59:00|33772.7|33770.3|33782.7|33780.3|33782.7|33780.3|33772.7|33770.3|113
1650981550000|2022-04-26 13:59:10|33783.2|33780.8|33785.2|33782.8|33789.2|33786.8|33778.7|33776.3|73
1650981560000|2022-04-26 13:59:20|33784.7|33782.3|33788.7|33786.3|33789.2|33786.8|33780.7|33778.3|34
1650981570000|2022-04-26 13:59:30|33788.2|33785.8|33790.7|33788.3|33790.7|33788.3|33785.2|33782.8|43
1650981580000|2022-04-26 13:59:40|33791.7|33789.3|33780.2|33777.8|33792.2|33789.8|33779.7|33777.3|80
1650981590000|2022-04-26 13:59:50|33780.7|33778.3|33783.2|33780.8|33787.7|33785.3|33779.2|33776.8|52
1650981600000|2022-04-26 14:00:00|33783.7|33781.3|33779.7|33777.3|33783.7|33781.3|33770.7|33768.3|123
1650981610000|2022-04-26 14:00:10|33777.7|33775.3|33772.7|33770.3|33777.7|33775.3|33763.7|33761.3|84
1650981620000|2022-04-26 14:00:20|33775.2|33772.8|33773.7|33771.3|33790.2|33787.8|33773.7|33771.3|126
1650981630000|2022-04-26 14:00:30|33772.7|33770.3|33767.7|33765.3|33774.7|33772.3|33764.7|33762.3|51
1650981640000|2022-04-26 14:00:40|33768.2|33765.8|33792.2|33789.8|33796.2|33793.8|33768.2|33765.8|266
1650981650000|2022-04-26 14:00:50|33792.7|33790.3|33796.2|33793.8|33798.2|33795.8|33785.2|33782.8|70
1650981660000|2022-04-26 14:01:00|33795.7|33793.3|33795.7|33793.3|33799.2|33796.8|33790.2|33787.8|75
1650981670000|2022-04-26 14:01:10|33795.2|33792.8|33793.7|33791.3|33800.2|33797.8|33786.2|33783.8|131
1650981680000|2022-04-26 14:01:20|33793.2|33790.8|33786.2|33783.8|33793.7|33791.3|33780.7|33778.3|116
1650981690000|2022-04-26 14:01:30|33784.7|33782.3|33790.2|33787.8|33790.7|33788.3|33780.7|33778.3|99
1650981700000|2022-04-26 14:01:40|33790.7|33788.3|33793.2|33790.8|33802.7|33800.3|33788.2|33785.8|74
1650981710000|2022-04-26 14:01:50|33793.7|33791.3|33791.7|33789.3|33796.7|33794.3|33787.7|33785.3|66
1650981720000|2022-04-26 14:02:00|33791.2|33788.8|33785.7|33783.3|33792.2|33789.8|33779.2|33776.8|92
1650981730000|2022-04-26 14:02:10|33786.2|33783.8|33787.7|33785.3|33788.7|33786.3|33784.2|33781.8|67
1650981740000|2022-04-26 14:02:20|33787.2|33784.8|33790.2|33787.8|33790.7|33788.3|33785.7|33783.3|39
1650981750000|2022-04-26 14:02:30|33789.7|33787.3|33800.2|33797.8|33807.7|33805.3|33788.7|33786.3|167
1650981760000|2022-04-26 14:02:40|33798.7|33796.3|33794.7|33792.3|33800.7|33798.3|33793.7|33791.3|63
1650981770000|2022-04-26 14:02:50|33794.2|33791.8|33799.7|33797.3|33802.7|33800.3|33793.7|33791.3|50
1650981780000|2022-04-26 14:03:00|33799.2|33796.8|33801.7|33799.3|33806.2|33803.8|33797.7|33795.3|51
1650981790000|2022-04-26 14:03:10|33801.2|33798.8|33816.2|33813.8|33818.7|33816.3|33798.7|33796.3|234
1650981800000|2022-04-26 14:03:20|33816.7|33814.3|33810.7|33808.3|33817.2|33814.8|33809.2|33806.8|41
1650981810000|2022-04-26 14:03:30|33810.2|33807.8|33817.2|33814.8|33818.7|33816.3|33810.2|33807.8|42
1650981820000|2022-04-26 14:03:40|33816.7|33814.3|33827.7|33825.3|33829.7|33827.3|33815.7|33813.3|72
1650981830000|2022-04-26 14:03:50|33828.2|33825.8|33837.7|33835.3|33839.2|33836.8|33825.2|33822.8|71
1650981840000|2022-04-26 14:04:00|33838.2|33835.8|33841.7|33839.3|33842.2|33839.8|33831.2|33828.8|82
1650981850000|2022-04-26 14:04:10|33841.2|33838.8|33838.7|33836.3|33843.2|33840.8|33835.2|33832.8|98
1650981860000|2022-04-26 14:04:20|33839.2|33836.8|33833.7|33831.3|33843.2|33840.8|33831.7|33829.3|136
1650981870000|2022-04-26 14:04:30|33833.2|33830.8|33840.7|33838.3|33841.7|33839.3|33833.2|33830.8|98
1650981880000|2022-04-26 14:04:40|33840.2|33837.8|33834.2|33831.8|33841.7|33839.3|33829.2|33826.8|58
1650981890000|2022-04-26 14:04:50|33834.7|33832.3|33849.2|33846.8|33850.7|33848.3|33834.7|33832.3|122
1650981900000|2022-04-26 14:05:00|33848.7|33846.3|33857.7|33855.3|33858.2|33855.8|33841.2|33838.8|107
1650981910000|2022-04-26 14:05:10|33856.7|33854.3|33864.7|33862.3|33866.7|33864.3|33853.7|33851.3|77
1650981920000|2022-04-26 14:05:20|33865.7|33863.3|33875.2|33872.8|33877.2|33874.8|33862.7|33860.3|97
1650981930000|2022-04-26 14:05:30|33875.7|33873.3|33870.2|33867.8|33878.2|33875.8|33867.7|33865.3|126
1650981940000|2022-04-26 14:05:40|33866.7|33864.3|33867.7|33865.3|33872.7|33870.3|33860.2|33857.8|133
1650981950000|2022-04-26 14:05:50|33868.2|33865.8|33872.7|33870.3|33878.7|33876.3|33866.2|33863.8|152
1650981960000|2022-04-26 14:06:00|33871.7|33869.3|33869.2|33866.8|33877.2|33874.8|33868.7|33866.3|156
1650981970000|2022-04-26 14:06:10|33868.7|33866.3|33876.7|33874.3|33877.2|33874.8|33867.2|33864.8|74
1650981980000|2022-04-26 14:06:20|33876.2|33873.8|33877.2|33874.8|33881.2|33878.8|33871.2|33868.8|80
1650981990000|2022-04-26 14:06:30|33876.7|33874.3|33888.2|33885.8|33893.2|33890.8|33876.7|33874.3|219
1650982000000|2022-04-26 14:06:40|33888.7|33886.3|33892.7|33890.3|33893.2|33890.8|33887.2|33884.8|70
1650982010000|2022-04-26 14:06:50|33893.2|33890.8|33900.7|33898.3|33901.7|33899.3|33890.7|33888.3|205
1650982020000|2022-04-26 14:07:00|33898.2|33895.8|33893.2|33890.8|33902.2|33899.8|33890.7|33888.3|168
1650982030000|2022-04-26 14:07:10|33892.7|33890.3|33876.2|33873.8|33893.7|33891.3|33872.7|33870.3|145
1650982040000|2022-04-26 14:07:20|33875.2|33872.8|33868.7|33866.3|33878.2|33875.8|33867.2|33864.8|120
1650982050000|2022-04-26 14:07:30|33868.2|33865.8|33875.7|33873.3|33877.2|33874.8|33867.7|33865.3|74
1650982060000|2022-04-26 14:07:40|33876.2|33873.8|33880.2|33877.8|33881.7|33879.3|33871.7|33869.3|57
1650982070000|2022-04-26 14:07:50|33879.7|33877.3|33885.2|33882.8|33892.2|33889.8|33876.7|33874.3|97
1650982080000|2022-04-26 14:08:00|33884.7|33882.3|33878.7|33876.3|33889.2|33886.8|33878.7|33876.3|62
1650982090000|2022-04-26 14:08:10|33879.2|33876.8|33873.7|33871.3|33880.2|33877.8|33873.7|33871.3|89
1650982100000|2022-04-26 14:08:20|33873.2|33870.8|33866.7|33864.3|33873.7|33871.3|33860.7|33858.3|193
1650982110000|2022-04-26 14:08:30|33867.2|33864.8|33869.2|33866.8|33873.2|33870.8|33864.7|33862.3|81
1650982120000|2022-04-26 14:08:40|33868.7|33866.3|33867.7|33865.3|33872.7|33870.3|33866.7|33864.3|56
1650982130000|2022-04-26 14:08:50|33869.7|33867.3|33881.2|33878.8|33882.7|33880.3|33868.7|33866.3|65
1650982140000|2022-04-26 14:09:00|33881.7|33879.3|33877.2|33874.8|33881.7|33879.3|33872.7|33870.3|97
1650982150000|2022-04-26 14:09:10|33876.2|33873.8|33865.2|33862.8|33876.7|33874.3|33864.2|33861.8|76
1650982160000|2022-04-26 14:09:20|33865.7|33863.3|33871.7|33869.3|33872.7|33870.3|33863.2|33860.8|70
1650982170000|2022-04-26 14:09:30|33871.2|33868.8|33883.2|33880.8|33883.7|33881.3|33870.7|33868.3|100
1650982180000|2022-04-26 14:09:40|33883.7|33881.3|33880.7|33878.3|33889.2|33886.8|33879.7|33877.3|132
1650982190000|2022-04-26 14:09:50|33881.2|33878.8|33874.7|33872.3|33881.2|33878.8|33874.7|33872.3|38
1650982200000|2022-04-26 14:10:00|33875.7|33873.3|33876.2|33873.8|33877.7|33875.3|33864.7|33862.3|123
1650982210000|2022-04-26 14:10:10|33877.2|33874.8|33889.7|33887.3|33889.7|33887.3|33876.2|33873.8|75
1650982220000|2022-04-26 14:10:20|33890.2|33887.8|33888.2|33885.8|33897.7|33895.3|33887.7|33885.3|148
1650982230000|2022-04-26 14:10:30|33889.2|33886.8|33890.7|33888.3|33894.7|33892.3|33888.2|33885.8|69
1650982240000|2022-04-26 14:10:40|33890.2|33887.8|33880.7|33878.3|33890.7|33888.3|33880.7|33878.3|71
1650982250000|2022-04-26 14:10:50|33879.7|33877.3|33872.7|33870.3|33879.7|33877.3|33872.7|33870.3|62
1650982260000|2022-04-26 14:11:00|33874.2|33871.8|33875.7|33873.3|33879.2|33876.8|33871.7|33869.3|84
1650982270000|2022-04-26 14:11:10|33876.2|33873.8|33862.7|33860.3|33877.7|33875.3|33858.2|33855.8|198
1650982280000|2022-04-26 14:11:20|33863.2|33860.8|33862.7|33860.3|33865.7|33863.3|33860.2|33857.8|70
1650982290000|2022-04-26 14:11:30|33863.2|33860.8|33843.7|33841.3|33863.2|33860.8|33842.7|33840.3|162
1650982300000|2022-04-26 14:11:40|33843.2|33840.8|33835.7|33833.3|33844.7|33842.3|33834.7|33832.3|164
1650982310000|2022-04-26 14:11:50|33834.7|33832.3|33830.7|33828.3|33837.2|33834.8|33828.2|33825.8|136
1650982320000|2022-04-26 14:12:00|33830.2|33827.8|33817.2|33814.8|33830.7|33828.3|33814.2|33811.8|195
1650982330000|2022-04-26 14:12:10|33816.7|33814.3|33811.2|33808.8|33818.2|33815.8|33807.7|33805.3|114
1650982340000|2022-04-26 14:12:20|33811.7|33809.3|33812.7|33810.3|33815.2|33812.8|33810.2|33807.8|81
1650982350000|2022-04-26 14:12:30|33812.2|33809.8|33813.7|33811.3|33817.7|33815.3|33807.7|33805.3|79
1650982360000|2022-04-26 14:12:40|33813.2|33810.8|33813.2|33810.8|33814.2|33811.8|33807.7|33805.3|47
1650982370000|2022-04-26 14:12:50|33812.7|33810.3|33808.7|33806.3|33812.7|33810.3|33805.2|33802.8|97
1650982380000|2022-04-26 14:13:00|33808.2|33805.8|33795.7|33793.3|33808.2|33805.8|33791.2|33788.8|137
1650982390000|2022-04-26 14:13:10|33796.2|33793.8|33811.7|33809.3|33811.7|33809.3|33796.2|33793.8|132
1650982400000|2022-04-26 14:13:20|33812.7|33810.3|33803.7|33801.3|33813.2|33810.8|33799.2|33796.8|47
1650982410000|2022-04-26 14:13:30|33802.7|33800.3|33819.7|33817.3|33819.7|33817.3|33802.7|33800.3|72
1650982420000|2022-04-26 14:13:40|33820.2|33817.8|33818.2|33815.8|33828.2|33825.8|33815.2|33812.8|71
1650982430000|2022-04-26 14:13:50|33818.7|33816.3|33819.7|33817.3|33823.7|33821.3|33818.7|33816.3|65
1650982440000|2022-04-26 14:14:00|33819.2|33816.8|33820.2|33817.8|33824.7|33822.3|33818.2|33815.8|77
1650982450000|2022-04-26 14:14:10|33819.7|33817.3|33820.7|33818.3|33833.2|33830.8|33819.7|33817.3|104
1650982460000|2022-04-26 14:14:20|33821.2|33818.8|33823.2|33820.8|33825.2|33822.8|33818.2|33815.8|40
1650982470000|2022-04-26 14:14:30|33822.7|33820.3|33821.7|33819.3|33824.7|33822.3|33817.7|33815.3|38
1650982480000|2022-04-26 14:14:40|33822.2|33819.8|33814.7|33812.3|33822.2|33819.8|33813.7|33811.3|57
1650982490000|2022-04-26 14:14:50|33814.2|33811.8|33820.7|33818.3|33821.7|33819.3|33812.2|33809.8|110
1650982500000|2022-04-26 14:15:00|33818.7|33816.3|33804.7|33802.3|33819.2|33816.8|33802.2|33799.8|132
1650982510000|2022-04-26 14:15:10|33805.2|33802.8|33791.2|33788.8|33805.2|33802.8|33788.2|33785.8|145
1650982520000|2022-04-26 14:15:20|33789.2|33786.8|33781.2|33778.8|33794.2|33791.8|33779.7|33777.3|109
1650982530000|2022-04-26 14:15:30|33781.7|33779.3|33780.7|33778.3|33784.2|33781.8|33771.7|33769.3|130
1650982540000|2022-04-26 14:15:40|33779.7|33777.3|33772.7|33770.3|33785.7|33783.3|33766.2|33763.8|135
1650982550000|2022-04-26 14:15:50|33773.2|33770.8|33759.7|33757.3|33773.2|33770.8|33758.7|33756.3|85
1650982560000|2022-04-26 14:16:00|33759.2|33756.8|33751.2|33748.8|33763.2|33760.8|33750.2|33747.8|76
1650982570000|2022-04-26 14:16:10|33751.7|33749.3|33757.2|33754.8|33758.2|33755.8|33750.2|33747.8|69
1650982580000|2022-04-26 14:16:20|33756.7|33754.3|33745.7|33743.3|33757.2|33754.8|33742.7|33740.3|81
1650982590000|2022-04-26 14:16:30|33745.2|33742.8|33746.7|33744.3|33750.7|33748.3|33741.7|33739.3|114
1650982600000|2022-04-26 14:16:40|33746.2|33743.8|33744.7|33742.3|33750.7|33748.3|33737.7|33735.3|118
1650982610000|2022-04-26 14:16:50|33745.2|33742.8|33735.2|33732.8|33749.7|33747.3|33729.7|33727.3|121
1650982620000|2022-04-26 14:17:00|33735.7|33733.3|33740.2|33737.8|33741.7|33739.3|33725.7|33723.3|82
1650982630000|2022-04-26 14:17:10|33739.7|33737.3|33732.7|33730.3|33745.7|33743.3|33732.2|33729.8|75
1650982640000|2022-04-26 14:17:20|33732.2|33729.8|33739.7|33737.3|33740.7|33738.3|33731.7|33729.3|60
1650982650000|2022-04-26 14:17:30|33739.2|33736.8|33746.7|33744.3|33755.2|33752.8|33738.7|33736.3|84
1650982660000|2022-04-26 14:17:40|33747.2|33744.8|33752.2|33749.8|33752.2|33749.8|33742.7|33740.3|30
1650982670000|2022-04-26 14:17:50|33752.7|33750.3|33743.7|33741.3|33755.7|33753.3|33741.7|33739.3|71
1650982680000|2022-04-26 14:18:00|33743.2|33740.8|33735.7|33733.3|33743.7|33741.3|33734.2|33731.8|57
1650982690000|2022-04-26 14:18:10|33735.2|33732.8|33731.2|33728.8|33736.2|33733.8|33730.7|33728.3|46
1650982700000|2022-04-26 14:18:20|33728.7|33726.3|33725.7|33723.3|33728.7|33726.3|33721.7|33719.3|66
1650982710000|2022-04-26 14:18:30|33725.2|33722.8|33733.2|33730.8|33738.2|33735.8|33718.7|33716.3|148
1650982720000|2022-04-26 14:18:40|33732.7|33730.3|33715.7|33713.3|33733.7|33731.3|33715.7|33713.3|76
1650982730000|2022-04-26 14:18:50|33715.2|33712.8|33702.2|33699.8|33717.2|33714.8|33698.2|33695.8|290
1650982740000|2022-04-26 14:19:00|33702.7|33700.3|33700.7|33698.3|33704.2|33701.8|33696.2|33693.8|79
1650982750000|2022-04-26 14:19:10|33700.2|33697.8|33695.7|33693.3|33706.7|33704.3|33694.2|33691.8|80
1650982760000|2022-04-26 14:19:20|33696.2|33693.8|33696.7|33694.3|33697.7|33695.3|33688.7|33686.3|101
1650982770000|2022-04-26 14:19:30|33697.7|33695.3|33713.7|33711.3|33715.2|33712.8|33695.2|33692.8|111
1650982780000|2022-04-26 14:19:40|33714.2|33711.8|33716.7|33714.3|33724.7|33722.3|33713.7|33711.3|146
1650982790000|2022-04-26 14:19:50|33717.7|33715.3|33710.7|33708.3|33719.2|33716.8|33710.7|33708.3|45
1650982800000|2022-04-26 14:20:00|33708.7|33706.3|33694.7|33692.3|33708.7|33706.3|33691.2|33688.8|173
1650982810000|2022-04-26 14:20:10|33695.2|33692.8|33693.2|33690.8|33696.7|33694.3|33683.2|33680.8|111
1650982820000|2022-04-26 14:20:20|33694.7|33692.3|33715.2|33712.8|33718.7|33716.3|33692.7|33690.3|372
1650982830000|2022-04-26 14:20:30|33714.7|33712.3|33701.7|33699.3|33718.7|33716.3|33701.2|33698.8|142
1650982840000|2022-04-26 14:20:40|33700.7|33698.3|33706.2|33703.8|33709.2|33706.8|33699.7|33697.3|60
1650982850000|2022-04-26 14:20:50|33706.7|33704.3|33710.2|33707.8|33715.7|33713.3|33706.2|33703.8|63
1650982860000|2022-04-26 14:21:00|33710.7|33708.3|33709.2|33706.8|33712.7|33710.3|33705.2|33702.8|83
1650982870000|2022-04-26 14:21:10|33708.7|33706.3|33702.7|33700.3|33711.2|33708.8|33699.7|33697.3|68
1650982880000|2022-04-26 14:21:20|33702.2|33699.8|33689.2|33686.8|33702.2|33699.8|33689.2|33686.8|102
1650982890000|2022-04-26 14:21:30|33689.7|33687.3|33678.7|33676.3|33691.2|33688.8|33676.2|33673.8|213
1650982900000|2022-04-26 14:21:40|33679.7|33677.3|33660.7|33658.3|33683.7|33681.3|33660.7|33658.3|255
1650982910000|2022-04-26 14:21:50|33661.2|33658.8|33662.7|33660.3|33666.7|33664.3|33656.2|33653.8|228
1650982920000|2022-04-26 14:22:00|33663.2|33660.8|33671.7|33669.3|33673.7|33671.3|33659.7|33657.3|153
1650982930000|2022-04-26 14:22:10|33671.2|33668.8|33685.2|33682.8|33687.2|33684.8|33670.7|33668.3|61
1650982940000|2022-04-26 14:22:20|33685.7|33683.3|33674.2|33671.8|33690.7|33688.3|33673.7|33671.3|133
1650982950000|2022-04-26 14:22:30|33673.7|33671.3|33677.7|33675.3|33682.2|33679.8|33670.2|33667.8|69
1650982960000|2022-04-26 14:22:40|33676.7|33674.3|33687.2|33684.8|33687.2|33684.8|33674.2|33671.8|86
1650982970000|2022-04-26 14:22:50|33687.7|33685.3|33685.7|33683.3|33692.7|33690.3|33685.2|33682.8|101
1650982980000|2022-04-26 14:23:00|33686.7|33684.3|33679.2|33676.8|33686.7|33684.3|33676.7|33674.3|80
1650982990000|2022-04-26 14:23:10|33678.2|33675.8|33682.7|33680.3|33687.2|33684.8|33678.2|33675.8|57
1650983000000|2022-04-26 14:23:20|33682.2|33679.8|33683.7|33681.3|33684.7|33682.3|33678.2|33675.8|59
1650983010000|2022-04-26 14:23:30|33683.2|33680.8|33691.7|33689.3|33691.7|33689.3|33682.7|33680.3|45
1650983020000|2022-04-26 14:23:40|33691.2|33688.8|33689.2|33686.8|33691.2|33688.8|33684.2|33681.8|28
1650983030000|2022-04-26 14:23:50|33688.7|33686.3|33693.7|33691.3|33700.2|33697.8|33686.7|33684.3|69
1650983040000|2022-04-26 14:24:00|33692.2|33689.8|33694.7|33692.3|33697.2|33694.8|33687.7|33685.3|65
1650983050000|2022-04-26 14:24:10|33694.2|33691.8|33690.2|33687.8|33695.7|33693.3|33688.2|33685.8|32
1650983060000|2022-04-26 14:24:20|33689.7|33687.3|33681.2|33678.8|33690.7|33688.3|33678.2|33675.8|76
1650983070000|2022-04-26 14:24:30|33680.7|33678.3|33682.2|33679.8|33684.7|33682.3|33679.7|33677.3|85
1650983080000|2022-04-26 14:24:40|33684.2|33681.8|33685.7|33683.3|33687.2|33684.8|33682.2|33679.8|40
1650983090000|2022-04-26 14:24:50|33685.2|33682.8|33681.7|33679.3|33690.2|33687.8|33681.2|33678.8|81
1650983100000|2022-04-26 14:25:00|33682.2|33679.8|33690.2|33687.8|33690.7|33688.3|33679.2|33676.8|109
1650983110000|2022-04-26 14:25:10|33689.7|33687.3|33695.7|33693.3|33697.7|33695.3|33688.7|33686.3|53
1650983120000|2022-04-26 14:25:20|33696.2|33693.8|33705.7|33703.3|33710.7|33708.3|33696.2|33693.8|127
1650983130000|2022-04-26 14:25:30|33704.7|33702.3|33701.7|33699.3|33707.2|33704.8|33700.7|33698.3|56
1650983140000|2022-04-26 14:25:40|33702.2|33699.8|33705.7|33703.3|33707.2|33704.8|33700.7|33698.3|51
1650983150000|2022-04-26 14:25:50|33705.2|33702.8|33702.7|33700.3|33706.7|33704.3|33700.7|33698.3|82
1650983160000|2022-04-26 14:26:00|33702.2|33699.8|33698.2|33695.8|33703.7|33701.3|33694.7|33692.3|85
1650983170000|2022-04-26 14:26:10|33698.7|33696.3|33693.7|33691.3|33701.2|33698.8|33691.7|33689.3|46
1650983180000|2022-04-26 14:26:20|33693.2|33690.8|33696.2|33693.8|33696.7|33694.3|33692.7|33690.3|32
1650983190000|2022-04-26 14:26:30|33695.7|33693.3|33695.2|33692.8|33700.7|33698.3|33694.2|33691.8|32
1650983200000|2022-04-26 14:26:40|33694.7|33692.3|33697.2|33694.8|33698.2|33695.8|33689.7|33687.3|48
1650983210000|2022-04-26 14:26:50|33696.7|33694.3|33697.7|33695.3|33704.7|33702.3|33695.7|33693.3|29
1650983220000|2022-04-26 14:27:00|33697.2|33694.8|33686.2|33683.8|33697.2|33694.8|33685.2|33682.8|85
1650983230000|2022-04-26 14:27:10|33685.7|33683.3|33688.7|33686.3|33690.2|33687.8|33683.7|33681.3|105
1650983240000|2022-04-26 14:27:20|33689.2|33686.8|33696.7|33694.3|33697.7|33695.3|33685.7|33683.3|56
1650983250000|2022-04-26 14:27:30|33697.2|33694.8|33703.7|33701.3|33708.2|33705.8|33697.2|33694.8|77
1650983260000|2022-04-26 14:27:40|33703.2|33700.8|33704.2|33701.8|33707.2|33704.8|33699.2|33696.8|49
1650983270000|2022-04-26 14:27:50|33704.7|33702.3|33705.7|33703.3|33707.7|33705.3|33700.7|33698.3|29
1650983280000|2022-04-26 14:28:00|33705.2|33702.8|33705.7|33703.3|33708.7|33706.3|33702.7|33700.3|84
1650983290000|2022-04-26 14:28:10|33705.2|33702.8|33715.7|33713.3|33718.2|33715.8|33704.7|33702.3|111
1650983300000|2022-04-26 14:28:20|33714.7|33712.3|33720.2|33717.8|33725.7|33723.3|33713.7|33711.3|122
1650983310000|2022-04-26 14:28:30|33722.2|33719.8|33725.2|33722.8|33731.7|33729.3|33716.2|33713.8|137
1650983320000|2022-04-26 14:28:40|33724.7|33722.3|33723.7|33721.3|33727.7|33725.3|33719.7|33717.3|116
1650983330000|2022-04-26 14:28:50|33724.2|33721.8|33722.2|33719.8|33732.7|33730.3|33720.2|33717.8|230
1650983340000|2022-04-26 14:29:00|33721.7|33719.3|33705.2|33702.8|33722.2|33719.8|33702.7|33700.3|235
1650983350000|2022-04-26 14:29:10|33705.7|33703.3|33712.7|33710.3|33715.2|33712.8|33705.7|33703.3|55
1650983360000|2022-04-26 14:29:20|33713.2|33710.8|33719.7|33717.3|33720.7|33718.3|33709.7|33707.3|47
1650983370000|2022-04-26 14:29:30|33718.7|33716.3|33739.7|33737.3|33742.2|33739.8|33718.7|33716.3|178
1650983380000|2022-04-26 14:29:40|33740.7|33738.3|33740.7|33738.3|33745.7|33743.3|33738.7|33736.3|120
1650983390000|2022-04-26 14:29:50|33739.7|33737.3|33755.7|33753.3|33757.7|33755.3|33739.7|33737.3|168
1650983400000|2022-04-26 14:30:00|33756.2|33753.8|33737.2|33734.8|33757.7|33755.3|33736.2|33733.8|117
1650983410000|2022-04-26 14:30:10|33736.7|33734.3|33729.7|33727.3|33737.2|33734.8|33723.7|33721.3|105
1650983420000|2022-04-26 14:30:20|33729.2|33726.8|33734.7|33732.3|33736.2|33733.8|33727.7|33725.3|41
1650983430000|2022-04-26 14:30:30|33734.2|33731.8|33753.7|33751.3|33755.7|33753.3|33732.2|33729.8|98
1650983440000|2022-04-26 14:30:40|33754.7|33752.3|33751.2|33748.8|33759.2|33756.8|33747.7|33745.3|57
1650983450000|2022-04-26 14:30:50|33750.7|33748.3|33751.2|33748.8|33757.7|33755.3|33746.7|33744.3|44
1650983460000|2022-04-26 14:31:00|33751.7|33749.3|33726.2|33723.8|33751.7|33749.3|33726.2|33723.8|100
1650983470000|2022-04-26 14:31:10|33726.7|33724.3|33729.7|33727.3|33732.2|33729.8|33721.7|33719.3|117
1650983480000|2022-04-26 14:31:20|33730.2|33727.8|33740.7|33738.3|33742.2|33739.8|33726.7|33724.3|61
1650983490000|2022-04-26 14:31:30|33740.2|33737.8|33746.7|33744.3|33751.2|33748.8|33735.7|33733.3|72
1650983500000|2022-04-26 14:31:40|33747.7|33745.3|33734.7|33732.3|33749.7|33747.3|33732.7|33730.3|78
1650983510000|2022-04-26 14:31:50|33734.2|33731.8|33732.7|33730.3|33739.7|33737.3|33732.7|33730.3|30
1650983520000|2022-04-26 14:32:00|33730.7|33728.3|33713.2|33710.8|33730.7|33728.3|33712.7|33710.3|153
1650983530000|2022-04-26 14:32:10|33713.7|33711.3|33705.2|33702.8|33714.7|33712.3|33703.7|33701.3|168
1650983540000|2022-04-26 14:32:20|33704.7|33702.3|33708.2|33705.8|33709.7|33707.3|33700.7|33698.3|89
1650983550000|2022-04-26 14:32:30|33708.7|33706.3|33704.7|33702.3|33715.2|33712.8|33702.2|33699.8|40
1650983560000|2022-04-26 14:32:40|33705.2|33702.8|33694.7|33692.3|33708.7|33706.3|33689.7|33687.3|135
1650983570000|2022-04-26 14:32:50|33695.2|33692.8|33697.7|33695.3|33704.2|33701.8|33694.2|33691.8|91
1650983580000|2022-04-26 14:33:00|33697.2|33694.8|33696.7|33694.3|33698.2|33695.8|33688.7|33686.3|75
1650983590000|2022-04-26 14:33:10|33696.2|33693.8|33693.2|33690.8|33700.2|33697.8|33691.7|33689.3|39
1650983600000|2022-04-26 14:33:20|33692.7|33690.3|33687.2|33684.8|33694.7|33692.3|33685.7|33683.3|65
1650983610000|2022-04-26 14:33:30|33687.7|33685.3|33685.7|33683.3|33690.2|33687.8|33682.2|33679.8|42
1650983620000|2022-04-26 14:33:40|33684.7|33682.3|33683.2|33680.8|33692.7|33690.3|33682.7|33680.3|50
1650983630000|2022-04-26 14:33:50|33683.7|33681.3|33681.7|33679.3|33683.7|33681.3|33675.2|33672.8|86
1650983640000|2022-04-26 14:34:00|33681.2|33678.8|33675.7|33673.3|33681.2|33678.8|33670.2|33667.8|89
1650983650000|2022-04-26 14:34:10|33675.2|33672.8|33666.2|33663.8|33677.2|33674.8|33663.2|33660.8|70
1650983660000|2022-04-26 14:34:20|33665.7|33663.3|33668.2|33665.8|33668.7|33666.3|33658.7|33656.3|83
1650983670000|2022-04-26 14:34:30|33668.7|33666.3|33668.7|33666.3|33674.7|33672.3|33667.7|33665.3|72
1650983680000|2022-04-26 14:34:40|33669.2|33666.8|33666.7|33664.3|33675.2|33672.8|33666.7|33664.3|34
1650983690000|2022-04-26 14:34:50|33667.2|33664.8|33666.7|33664.3|33675.7|33673.3|33665.7|33663.3|28
1650983700000|2022-04-26 14:35:00|33667.2|33664.8|33666.7|33664.3|33671.7|33669.3|33665.2|33662.8|66
1650983710000|2022-04-26 14:35:10|33667.2|33664.8|33684.2|33681.8|33685.2|33682.8|33665.7|33663.3|83
1650983720000|2022-04-26 14:35:20|33685.2|33682.8|33683.2|33680.8|33694.2|33691.8|33681.7|33679.3|85
1650983730000|2022-04-26 14:35:30|33683.7|33681.3|33678.7|33676.3|33686.7|33684.3|33678.2|33675.8|51
1650983740000|2022-04-26 14:35:40|33679.7|33677.3|33678.7|33676.3|33682.7|33680.3|33677.2|33674.8|22
1650983750000|2022-04-26 14:35:50|33677.7|33675.3|33673.7|33671.3|33679.7|33677.3|33668.2|33665.8|53
1650983760000|2022-04-26 14:36:00|33673.2|33670.8|33669.2|33666.8|33675.7|33673.3|33667.7|33665.3|51
1650983770000|2022-04-26 14:36:10|33668.7|33666.3|33682.7|33680.3|33686.7|33684.3|33667.2|33664.8|87
1650983780000|2022-04-26 14:36:20|33684.7|33682.3|33684.7|33682.3|33690.7|33688.3|33681.7|33679.3|53
1650983790000|2022-04-26 14:36:30|33685.2|33682.8|33692.7|33690.3|33694.7|33692.3|33684.2|33681.8|41
1650983800000|2022-04-26 14:36:40|33691.7|33689.3|33684.7|33682.3|33692.2|33689.8|33678.7|33676.3|61
1650983810000|2022-04-26 14:36:50|33683.7|33681.3|33679.7|33677.3|33685.2|33682.8|33678.2|33675.8|43
1650983820000|2022-04-26 14:37:00|33680.2|33677.8|33684.7|33682.3|33685.7|33683.3|33674.2|33671.8|51
1650983830000|2022-04-26 14:37:10|33684.2|33681.8|33686.7|33684.3|33689.7|33687.3|33683.7|33681.3|43
1650983840000|2022-04-26 14:37:20|33687.2|33684.8|33687.2|33684.8|33689.7|33687.3|33678.2|33675.8|44
1650983850000|2022-04-26 14:37:30|33686.7|33684.3|33694.2|33691.8|33701.7|33699.3|33686.7|33684.3|75
1650983860000|2022-04-26 14:37:40|33693.7|33691.3|33697.7|33695.3|33698.2|33695.8|33691.7|33689.3|31
1650983870000|2022-04-26 14:37:50|33698.2|33695.8|33709.2|33706.8|33715.7|33713.3|33697.2|33694.8|171
1650983880000|2022-04-26 14:38:00|33708.7|33706.3|33706.7|33704.3|33713.2|33710.8|33702.7|33700.3|61
1650983890000|2022-04-26 14:38:10|33706.2|33703.8|33713.7|33711.3|33714.2|33711.8|33702.7|33700.3|66
1650983900000|2022-04-26 14:38:20|33714.7|33712.3|33708.7|33706.3|33714.7|33712.3|33706.7|33704.3|42
1650983910000|2022-04-26 14:38:30|33707.7|33705.3|33675.7|33673.3|33707.7|33705.3|33675.7|33673.3|316
1650983920000|2022-04-26 14:38:40|33676.7|33674.3|33656.2|33653.8|33681.2|33678.8|33654.7|33652.3|347
1650983930000|2022-04-26 14:38:50|33656.7|33654.3|33658.7|33656.3|33660.7|33658.3|33646.7|33644.3|362
1650983940000|2022-04-26 14:39:00|33659.7|33657.3|33660.2|33657.8|33666.2|33663.8|33653.2|33650.8|122
1650983950000|2022-04-26 14:39:10|33659.7|33657.3|33673.7|33671.3|33673.7|33671.3|33656.2|33653.8|97
1650983960000|2022-04-26 14:39:20|33672.7|33670.3|33696.7|33694.3|33699.2|33696.8|33672.2|33669.8|206
1650983970000|2022-04-26 14:39:30|33697.2|33694.8|33686.2|33683.8|33703.7|33701.3|33686.2|33683.8|167
1650983980000|2022-04-26 14:39:40|33685.7|33683.3|33678.7|33676.3|33687.7|33685.3|33671.7|33669.3|80
1650983990000|2022-04-26 14:39:50|33677.7|33675.3|33661.2|33658.8|33679.7|33677.3|33661.2|33658.8|72
1650984000000|2022-04-26 14:40:00|33661.7|33659.3|33667.7|33665.3|33672.7|33670.3|33661.7|33659.3|64
1650984010000|2022-04-26 14:40:10|33666.7|33664.3|33655.7|33653.3|33668.7|33666.3|33654.7|33652.3|67
1650984020000|2022-04-26 14:40:20|33655.2|33652.8|33656.7|33654.3|33660.7|33658.3|33654.7|33652.3|68
1650984030000|2022-04-26 14:40:30|33657.7|33655.3|33655.2|33652.8|33670.7|33668.3|33653.7|33651.3|86
1650984040000|2022-04-26 14:40:40|33655.7|33653.3|33643.7|33641.3|33657.7|33655.3|33643.7|33641.3|140
1650984050000|2022-04-26 14:40:50|33643.2|33640.8|33642.7|33640.3|33647.7|33645.3|33640.2|33637.8|85
1650984060000|2022-04-26 14:41:00|33642.2|33639.8|33639.7|33637.3|33650.7|33648.3|33634.7|33632.3|197
1650984070000|2022-04-26 14:41:10|33639.2|33636.8|33623.7|33621.3|33639.7|33637.3|33621.7|33619.3|168
1650984080000|2022-04-26 14:41:20|33625.2|33622.8|33622.7|33620.3|33627.2|33624.8|33620.2|33617.8|85
1650984090000|2022-04-26 14:41:30|33623.2|33620.8|33611.7|33609.3|33625.2|33622.8|33606.7|33604.3|214
1650984100000|2022-04-26 14:41:40|33611.2|33608.8|33600.2|33597.8|33614.7|33612.3|33596.2|33593.8|338
1650984110000|2022-04-26 14:41:50|33601.2|33598.8|33590.7|33588.3|33603.7|33601.3|33590.2|33587.8|163
1650984120000|2022-04-26 14:42:00|33590.2|33587.8|33593.7|33591.3|33598.2|33595.8|33584.2|33581.8|245
1650984130000|2022-04-26 14:42:10|33590.7|33588.3|33594.7|33592.3|33595.7|33593.3|33586.2|33583.8|84
1650984140000|2022-04-26 14:42:20|33596.7|33594.3|33595.7|33593.3|33600.7|33598.3|33588.2|33585.8|118
1650984150000|2022-04-26 14:42:30|33595.2|33592.8|33588.7|33586.3|33595.2|33592.8|33586.2|33583.8|82
1650984160000|2022-04-26 14:42:40|33589.2|33586.8|33602.7|33600.3|33607.7|33605.3|33588.2|33585.8|131
1650984170000|2022-04-26 14:42:50|33603.2|33600.8|33621.7|33619.3|33625.2|33622.8|33602.7|33600.3|141
1650984180000|2022-04-26 14:43:00|33622.7|33620.3|33602.7|33600.3|33626.7|33624.3|33602.7|33600.3|116
1650984190000|2022-04-26 14:43:10|33603.2|33600.8|33593.7|33591.3|33605.7|33603.3|33590.2|33587.8|166
1650984200000|2022-04-26 14:43:20|33594.2|33591.8|33602.7|33600.3|33606.2|33603.8|33591.7|33589.3|66
1650984210000|2022-04-26 14:43:30|33602.2|33599.8|33600.2|33597.8|33603.7|33601.3|33594.7|33592.3|46
1650984220000|2022-04-26 14:43:40|33601.7|33599.3|33600.7|33598.3|33602.2|33599.8|33597.7|33595.3|46
1650984230000|2022-04-26 14:43:50|33601.2|33598.8|33601.7|33599.3|33605.2|33602.8|33596.7|33594.3|54
1650984240000|2022-04-26 14:44:00|33601.2|33598.8|33588.2|33585.8|33602.7|33600.3|33585.7|33583.3|135
1650984250000|2022-04-26 14:44:10|33587.7|33585.3|33604.7|33602.3|33608.2|33605.8|33584.7|33582.3|206
1650984260000|2022-04-26 14:44:20|33605.2|33602.8|33585.7|33583.3|33605.2|33602.8|33585.7|33583.3|83
1650984270000|2022-04-26 14:44:30|33585.2|33582.8|33585.7|33583.3|33587.2|33584.8|33577.2|33574.8|126
1650984280000|2022-04-26 14:44:40|33585.2|33582.8|33593.7|33591.3|33596.7|33594.3|33585.2|33582.8|97
1650984290000|2022-04-26 14:44:50|33593.2|33590.8|33589.7|33587.3|33598.2|33595.8|33588.7|33586.3|47
1650984300000|2022-04-26 14:45:00|33590.2|33587.8|33592.7|33590.3|33595.7|33593.3|33584.2|33581.8|71
1650984310000|2022-04-26 14:45:10|33591.7|33589.3|33622.7|33620.3|33622.7|33620.3|33591.7|33589.3|122
1650984320000|2022-04-26 14:45:20|33622.2|33619.8|33611.2|33608.8|33622.2|33619.8|33609.2|33606.8|68
1650984330000|2022-04-26 14:45:30|33609.7|33607.3|33609.7|33607.3|33614.7|33612.3|33605.7|33603.3|61
1650984340000|2022-04-26 14:45:40|33609.2|33606.8|33604.2|33601.8|33617.7|33615.3|33602.2|33599.8|100
1650984350000|2022-04-26 14:45:50|33602.7|33600.3|33615.7|33613.3|33615.7|33613.3|33596.7|33594.3|165
1650984360000|2022-04-26 14:46:00|33616.2|33613.8|33614.7|33612.3|33619.7|33617.3|33610.7|33608.3|125
1650984370000|2022-04-26 14:46:10|33615.2|33612.8|33615.7|33613.3|33620.7|33618.3|33608.2|33605.8|73
1650984380000|2022-04-26 14:46:20|33614.7|33612.3|33616.7|33614.3|33625.2|33622.8|33613.2|33610.8|106
1650984390000|2022-04-26 14:46:30|33616.2|33613.8|33617.7|33615.3|33623.2|33620.8|33611.7|33609.3|99
1650984400000|2022-04-26 14:46:40|33617.2|33614.8|33616.2|33613.8|33622.2|33619.8|33614.7|33612.3|57
1650984410000|2022-04-26 14:46:50|33615.7|33613.3|33619.7|33617.3|33627.7|33625.3|33612.2|33609.8|67
1650984420000|2022-04-26 14:47:00|33620.2|33617.8|33604.7|33602.3|33620.2|33617.8|33600.7|33598.3|108
1650984430000|2022-04-26 14:47:10|33605.2|33602.8|33608.7|33606.3|33610.2|33607.8|33600.7|33598.3|48
1650984440000|2022-04-26 14:47:20|33608.2|33605.8|33606.7|33604.3|33615.7|33613.3|33606.7|33604.3|33
1650984450000|2022-04-26 14:47:30|33605.2|33602.8|33605.2|33602.8|33607.7|33605.3|33602.7|33600.3|20
1650984460000|2022-04-26 14:47:40|33604.7|33602.3|33599.7|33597.3|33606.7|33604.3|33598.7|33596.3|22
1650984470000|2022-04-26 14:47:50|33599.2|33596.8|33608.2|33605.8|33610.2|33607.8|33598.2|33595.8|57
1650984480000|2022-04-26 14:48:00|33606.7|33604.3|33606.7|33604.3|33615.7|33613.3|33605.7|33603.3|53
1650984490000|2022-04-26 14:48:10|33607.2|33604.8|33613.7|33611.3|33613.7|33611.3|33602.7|33600.3|24
1650984500000|2022-04-26 14:48:20|33614.2|33611.8|33624.7|33622.3|33624.7|33622.3|33605.7|33603.3|109
1650984510000|2022-04-26 14:48:30|33625.2|33622.8|33619.7|33617.3|33628.2|33625.8|33619.7|33617.3|67
1650984520000|2022-04-26 14:48:40|33619.2|33616.8|33645.7|33643.3|33645.7|33643.3|33608.7|33606.3|401
1650984530000|2022-04-26 14:48:50|33646.2|33643.8|33638.7|33636.3|33649.2|33646.8|33637.2|33634.8|98
1650984540000|2022-04-26 14:49:00|33637.7|33635.3|33638.2|33635.8|33641.7|33639.3|33636.2|33633.8|18
1650984550000|2022-04-26 14:49:10|33643.7|33641.3|33629.7|33627.3|33643.7|33641.3|33629.2|33626.8|48
1650984560000|2022-04-26 14:49:20|33630.7|33628.3|33652.2|33649.8|33655.7|33653.3|33630.7|33628.3|99
1650984570000|2022-04-26 14:49:30|33652.7|33650.3|33642.7|33640.3|33653.7|33651.3|33639.7|33637.3|36
1650984580000|2022-04-26 14:49:40|33644.7|33642.3|33647.7|33645.3|33648.7|33646.3|33638.7|33636.3|53
1650984590000|2022-04-26 14:49:50|33648.2|33645.8|33655.7|33653.3|33658.7|33656.3|33647.2|33644.8|56
1650984600000|2022-04-26 14:50:00|33654.2|33651.8|33640.7|33638.3|33654.2|33651.8|33640.7|33638.3|79
1650984610000|2022-04-26 14:50:10|33641.2|33638.8|33631.7|33629.3|33641.7|33639.3|33629.2|33626.8|83
1650984620000|2022-04-26 14:50:20|33632.2|33629.8|33630.7|33628.3|33634.7|33632.3|33626.7|33624.3|37
1650984630000|2022-04-26 14:50:30|33630.2|33627.8|33637.7|33635.3|33639.7|33637.3|33627.2|33624.8|34
1650984640000|2022-04-26 14:50:40|33638.2|33635.8|33627.2|33624.8|33639.2|33636.8|33626.7|33624.3|48
1650984650000|2022-04-26 14:50:50|33628.2|33625.8|33627.7|33625.3|33631.7|33629.3|33625.2|33622.8|25
1650984660000|2022-04-26 14:51:00|33625.7|33623.3|33626.7|33624.3|33627.7|33625.3|33620.7|33618.3|85
1650984670000|2022-04-26 14:51:10|33627.7|33625.3|33630.7|33628.3|33631.2|33628.8|33623.7|33621.3|17
1650984680000|2022-04-26 14:51:20|33630.2|33627.8|33624.7|33622.3|33630.7|33628.3|33624.2|33621.8|21
1650984690000|2022-04-26 14:51:30|33624.2|33621.8|33633.2|33630.8|33633.7|33631.3|33623.2|33620.8|27
1650984700000|2022-04-26 14:51:40|33632.7|33630.3|33635.7|33633.3|33639.2|33636.8|33632.7|33630.3|28
1650984710000|2022-04-26 14:51:50|33635.2|33632.8|33640.2|33637.8|33641.2|33638.8|33634.7|33632.3|26
1650984720000|2022-04-26 14:52:00|33639.2|33636.8|33655.2|33652.8|33656.7|33654.3|33638.7|33636.3|78
1650984730000|2022-04-26 14:52:10|33654.7|33652.3|33654.2|33651.8|33654.7|33652.3|33648.2|33645.8|30
1650984740000|2022-04-26 14:52:20|33653.7|33651.3|33657.7|33655.3|33665.7|33663.3|33653.7|33651.3|76
1650984750000|2022-04-26 14:52:30|33658.2|33655.8|33655.7|33653.3|33658.7|33656.3|33648.7|33646.3|73
1650984760000|2022-04-26 14:52:40|33656.2|33653.8|33661.2|33658.8|33661.7|33659.3|33653.2|33650.8|31
1650984770000|2022-04-26 14:52:50|33661.7|33659.3|33666.2|33663.8|33669.7|33667.3|33657.7|33655.3|56
1650984780000|2022-04-26 14:53:00|33666.7|33664.3|33671.7|33669.3|33672.7|33670.3|33665.7|33663.3|44
1650984790000|2022-04-26 14:53:10|33672.7|33670.3|33687.7|33685.3|33687.7|33685.3|33672.2|33669.8|147
1650984800000|2022-04-26 14:53:20|33687.2|33684.8|33676.7|33674.3|33687.7|33685.3|33674.7|33672.3|79
1650984810000|2022-04-26 14:53:30|33676.2|33673.8|33654.7|33652.3|33676.2|33673.8|33654.7|33652.3|54
1650984820000|2022-04-26 14:53:40|33654.2|33651.8|33639.2|33636.8|33654.7|33652.3|33638.7|33636.3|72
1650984830000|2022-04-26 14:53:50|33639.7|33637.3|33636.7|33634.3|33639.7|33637.3|33633.7|33631.3|54
1650984840000|2022-04-26 14:54:00|33636.2|33633.8|33623.7|33621.3|33636.2|33633.8|33622.2|33619.8|61
1650984850000|2022-04-26 14:54:10|33623.2|33620.8|33629.2|33626.8|33632.7|33630.3|33621.7|33619.3|38
1650984860000|2022-04-26 14:54:20|33629.7|33627.3|33626.7|33624.3|33632.7|33630.3|33624.7|33622.3|36
1650984870000|2022-04-26 14:54:30|33627.2|33624.8|33630.7|33628.3|33630.7|33628.3|33622.2|33619.8|44
1650984880000|2022-04-26 14:54:40|33630.2|33627.8|33634.2|33631.8|33646.7|33644.3|33629.7|33627.3|72
1650984890000|2022-04-26 14:54:50|33633.7|33631.3|33630.2|33627.8|33636.7|33634.3|33629.7|33627.3|20
1650984900000|2022-04-26 14:55:00|33629.7|33627.3|33630.7|33628.3|33632.2|33629.8|33624.2|33621.8|44
1650984910000|2022-04-26 14:55:10|33631.2|33628.8|33635.2|33632.8|33636.7|33634.3|33625.7|33623.3|23
1650984920000|2022-04-26 14:55:20|33634.7|33632.3|33638.7|33636.3|33640.2|33637.8|33632.7|33630.3|15
1650984930000|2022-04-26 14:55:30|33638.2|33635.8|33633.7|33631.3|33638.7|33636.3|33630.2|33627.8|23
1650984940000|2022-04-26 14:55:40|33633.2|33630.8|33633.7|33631.3|33637.7|33635.3|33632.7|33630.3|48
1650984950000|2022-04-26 14:55:50|33633.2|33630.8|33629.7|33627.3|33634.7|33632.3|33623.7|33621.3|70
1650984960000|2022-04-26 14:56:00|33629.2|33626.8|33635.2|33632.8|33637.7|33635.3|33626.7|33624.3|25
1650984970000|2022-04-26 14:56:10|33637.2|33634.8|33631.7|33629.3|33642.2|33639.8|33631.7|33629.3|53
1650984980000|2022-04-26 14:56:20|33632.2|33629.8|33633.7|33631.3|33634.7|33632.3|33627.7|33625.3|15
1650984990000|2022-04-26 14:56:30|33634.2|33631.8|33628.7|33626.3|33634.2|33631.8|33624.7|33622.3|25
1650985000000|2022-04-26 14:56:40|33628.2|33625.8|33625.2|33622.8|33634.2|33631.8|33624.7|33622.3|14
1650985010000|2022-04-26 14:56:50|33625.7|33623.3|33627.7|33625.3|33628.2|33625.8|33621.7|33619.3|24
1650985020000|2022-04-26 14:57:00|33627.2|33624.8|33626.2|33623.8|33631.7|33629.3|33624.7|33622.3|46
1650985030000|2022-04-26 14:57:10|33626.7|33624.3|33640.7|33638.3|33642.2|33639.8|33625.2|33622.8|28
1650985040000|2022-04-26 14:57:20|33640.2|33637.8|33629.7|33627.3|33640.2|33637.8|33629.7|33627.3|12
1650985050000|2022-04-26 14:57:30|33628.7|33626.3|33634.7|33632.3|33640.7|33638.3|33628.7|33626.3|85
1650985060000|2022-04-26 14:57:40|33634.2|33631.8|33631.7|33629.3|33635.7|33633.3|33626.7|33624.3|39
1650985070000|2022-04-26 14:57:50|33631.2|33628.8|33626.2|33623.8|33632.7|33630.3|33626.2|33623.8|15
1650985080000|2022-04-26 14:58:00|33626.7|33624.3|33619.7|33617.3|33626.7|33624.3|33614.7|33612.3|68
1650985090000|2022-04-26 14:58:10|33620.2|33617.8|33624.7|33622.3|33624.7|33622.3|33617.7|33615.3|27
1650985100000|2022-04-26 14:58:20|33624.2|33621.8|33620.2|33617.8|33629.2|33626.8|33619.7|33617.3|15
1650985110000|2022-04-26 14:58:30|33619.7|33617.3|33615.2|33612.8|33620.2|33617.8|33614.7|33612.3|49
1650985120000|2022-04-26 14:58:40|33614.7|33612.3|33617.2|33614.8|33619.7|33617.3|33612.7|33610.3|28
1650985130000|2022-04-26 14:58:50|33616.7|33614.3|33629.7|33627.3|33636.7|33634.3|33614.2|33611.8|267
1650985140000|2022-04-26 14:59:00|33629.2|33626.8|33627.7|33625.3|33632.2|33629.8|33626.7|33624.3|42
1650985150000|2022-04-26 14:59:10|33627.2|33624.8|33626.7|33624.3|33635.7|33633.3|33626.7|33624.3|39
1650985160000|2022-04-26 14:59:20|33626.2|33623.8|33629.7|33627.3|33630.7|33628.3|33621.7|33619.3|56
1650985170000|2022-04-26 14:59:30|33629.2|33626.8|33641.7|33639.3|33642.2|33639.8|33628.2|33625.8|33
1650985180000|2022-04-26 14:59:40|33640.7|33638.3|33634.7|33632.3|33642.2|33639.8|33633.7|33631.3|21
1650985190000|2022-04-26 14:59:50|33634.2|33631.8|33630.7|33628.3|33637.2|33634.8|33630.2|33627.8|79
1650985200000|2022-04-26 15:00:00|33630.2|33627.8|33617.7|33615.3|33630.2|33627.8|33615.7|33613.3|108
1650985210000|2022-04-26 15:00:10|33618.7|33616.3|33609.7|33607.3|33625.2|33622.8|33609.7|33607.3|43
1650985220000|2022-04-26 15:00:20|33610.2|33607.8|33597.2|33594.8|33613.2|33610.8|33596.7|33594.3|103
1650985230000|2022-04-26 15:00:30|33596.7|33594.3|33599.7|33597.3|33601.7|33599.3|33592.7|33590.3|67
1650985240000|2022-04-26 15:00:40|33599.2|33596.8|33596.7|33594.3|33599.7|33597.3|33595.2|33592.8|27
1650985250000|2022-04-26 15:00:50|33592.7|33590.3|33581.7|33579.3|33593.7|33591.3|33581.7|33579.3|102
1650985260000|2022-04-26 15:01:00|33582.7|33580.3|33579.7|33577.3|33582.7|33580.3|33575.7|33573.3|72
1650985270000|2022-04-26 15:01:10|33580.2|33577.8|33577.7|33575.3|33580.2|33577.8|33574.7|33572.3|47
1650985280000|2022-04-26 15:01:20|33579.7|33577.3|33588.7|33586.3|33588.7|33586.3|33576.2|33573.8|59
1650985290000|2022-04-26 15:01:30|33588.2|33585.8|33575.7|33573.3|33588.2|33585.8|33573.7|33571.3|44
1650985300000|2022-04-26 15:01:40|33575.2|33572.8|33576.2|33573.8|33581.7|33579.3|33575.2|33572.8|35
1650985310000|2022-04-26 15:01:50|33576.7|33574.3|33578.7|33576.3|33580.7|33578.3|33573.2|33570.8|69
1650985320000|2022-04-26 15:02:00|33575.7|33573.3|33574.2|33571.8|33575.7|33573.3|33567.7|33565.3|110
1650985330000|2022-04-26 15:02:10|33573.7|33571.3|33572.7|33570.3|33575.7|33573.3|33571.7|33569.3|46
1650985340000|2022-04-26 15:02:20|33573.2|33570.8|33578.7|33576.3|33586.7|33584.3|33573.2|33570.8|52
1650985350000|2022-04-26 15:02:30|33579.2|33576.8|33577.2|33574.8|33582.7|33580.3|33572.7|33570.3|48
1650985360000|2022-04-26 15:02:40|33576.7|33574.3|33575.7|33573.3|33577.2|33574.8|33574.2|33571.8|14
1650985370000|2022-04-26 15:02:50|33576.2|33573.8|33574.7|33572.3|33580.2|33577.8|33574.7|33572.3|27
1650985380000|2022-04-26 15:03:00|33574.2|33571.8|33578.7|33576.3|33580.7|33578.3|33573.7|33571.3|69
1650985390000|2022-04-26 15:03:10|33579.2|33576.8|33597.7|33595.3|33600.7|33598.3|33576.7|33574.3|97
1650985400000|2022-04-26 15:03:20|33596.2|33593.8|33599.2|33596.8|33600.7|33598.3|33594.2|33591.8|41
1650985410000|2022-04-26 15:03:30|33598.7|33596.3|33583.7|33581.3|33601.7|33599.3|33583.7|33581.3|57
1650985420000|2022-04-26 15:03:40|33583.2|33580.8|33577.7|33575.3|33583.2|33580.8|33575.2|33572.8|40
1650985430000|2022-04-26 15:03:50|33577.2|33574.8|33583.2|33580.8|33586.2|33583.8|33576.7|33574.3|35
1650985440000|2022-04-26 15:04:00|33583.7|33581.3|33592.7|33590.3|33595.7|33593.3|33576.7|33574.3|85
1650985450000|2022-04-26 15:04:10|33592.2|33589.8|33590.7|33588.3|33597.2|33594.8|33588.7|33586.3|68
1650985460000|2022-04-26 15:04:20|33590.2|33587.8|33586.7|33584.3|33592.7|33590.3|33586.2|33583.8|51
1650985470000|2022-04-26 15:04:30|33586.2|33583.8|33579.2|33576.8|33586.2|33583.8|33577.7|33575.3|129
1650985480000|2022-04-26 15:04:40|33579.7|33577.3|33579.7|33577.3|33580.7|33578.3|33574.7|33572.3|112
1650985490000|2022-04-26 15:04:50|33580.2|33577.8|33574.7|33572.3|33580.2|33577.8|33569.7|33567.3|67
1650985500000|2022-04-26 15:05:00|33574.2|33571.8|33571.7|33569.3|33574.7|33572.3|33567.2|33564.8|97
1650985510000|2022-04-26 15:05:10|33572.2|33569.8|33578.7|33576.3|33581.7|33579.3|33571.7|33569.3|48
1650985520000|2022-04-26 15:05:20|33578.2|33575.8|33564.7|33562.3|33578.7|33576.3|33564.7|33562.3|51
1650985530000|2022-04-26 15:05:30|33564.2|33561.8|33569.7|33567.3|33572.7|33570.3|33564.2|33561.8|50
1650985540000|2022-04-26 15:05:40|33569.2|33566.8|33569.2|33566.8|33572.7|33570.3|33565.7|33563.3|95
1650985550000|2022-04-26 15:05:50|33568.7|33566.3|33572.7|33570.3|33574.7|33572.3|33568.2|33565.8|48
1650985560000|2022-04-26 15:06:00|33573.2|33570.8|33566.7|33564.3|33575.2|33572.8|33556.2|33553.8|126
1650985570000|2022-04-26 15:06:10|33566.2|33563.8|33569.7|33567.3|33571.7|33569.3|33552.7|33550.3|212
1650985580000|2022-04-26 15:06:20|33569.2|33566.8|33571.7|33569.3|33574.7|33572.3|33567.7|33565.3|48
1650985590000|2022-04-26 15:06:30|33571.2|33568.8|33564.7|33562.3|33572.2|33569.8|33561.7|33559.3|36
1650985600000|2022-04-26 15:06:40|33564.2|33561.8|33572.2|33569.8|33572.7|33570.3|33561.7|33559.3|27
1650985610000|2022-04-26 15:06:50|33571.7|33569.3|33576.7|33574.3|33577.7|33575.3|33570.7|33568.3|32
1650985620000|2022-04-26 15:07:00|33576.2|33573.8|33567.7|33565.3|33578.7|33576.3|33565.7|33563.3|32
1650985630000|2022-04-26 15:07:10|33567.2|33564.8|33562.7|33560.3|33567.7|33565.3|33558.7|33556.3|40
1650985640000|2022-04-26 15:07:20|33563.2|33560.8|33559.2|33556.8|33566.2|33563.8|33557.7|33555.3|25
1650985650000|2022-04-26 15:07:30|33559.7|33557.3|33562.7|33560.3|33566.2|33563.8|33556.7|33554.3|13
1650985660000|2022-04-26 15:07:40|33562.2|33559.8|33560.7|33558.3|33562.7|33560.3|33557.7|33555.3|37
1650985670000|2022-04-26 15:07:50|33560.2|33557.8|33558.7|33556.3|33560.7|33558.3|33556.7|33554.3|9
1650985680000|2022-04-26 15:08:00|33558.2|33555.8|33563.7|33561.3|33564.7|33562.3|33557.7|33555.3|28
1650985690000|2022-04-26 15:08:10|33563.2|33560.8|33563.2|33560.8|33569.7|33567.3|33562.7|33560.3|34
1650985700000|2022-04-26 15:08:20|33564.2|33561.8|33566.2|33563.8|33566.2|33563.8|33558.2|33555.8|30
1650985710000|2022-04-26 15:08:30|33565.7|33563.3|33570.2|33567.8|33570.7|33568.3|33561.7|33559.3|24
1650985720000|2022-04-26 15:08:40|33569.7|33567.3|33572.2|33569.8|33572.7|33570.3|33567.2|33564.8|15
1650985730000|2022-04-26 15:08:50|33571.7|33569.3|33575.2|33572.8|33575.7|33573.3|33570.2|33567.8|37
1650985740000|2022-04-26 15:09:00|33574.7|33572.3|33564.7|33562.3|33574.7|33572.3|33556.7|33554.3|52
1650985750000|2022-04-26 15:09:10|33565.2|33562.8|33561.2|33558.8|33565.2|33562.8|33556.7|33554.3|35
1650985760000|2022-04-26 15:09:20|33562.2|33559.8|33566.2|33563.8|33567.7|33565.3|33561.7|33559.3|34
1650985770000|2022-04-26 15:09:30|33565.7|33563.3|33567.2|33564.8|33574.2|33571.8|33563.7|33561.3|177
1650985780000|2022-04-26 15:09:40|33566.7|33564.3|33568.2|33565.8|33570.2|33567.8|33564.2|33561.8|37
1650985790000|2022-04-26 15:09:50|33567.7|33565.3|33563.2|33560.8|33571.7|33569.3|33562.7|33560.3|42
1650985800000|2022-04-26 15:10:00|33563.7|33561.3|33556.7|33554.3|33564.7|33562.3|33555.7|33553.3|44
1650985810000|2022-04-26 15:10:10|33556.2|33553.8|33564.7|33562.3|33565.2|33562.8|33555.7|33553.3|21
1650985820000|2022-04-26 15:10:20|33565.2|33562.8|33575.2|33572.8|33576.7|33574.3|33564.7|33562.3|46
1650985830000|2022-04-26 15:10:30|33574.7|33572.3|33577.7|33575.3|33581.2|33578.8|33573.7|33571.3|66
1650985840000|2022-04-26 15:10:40|33578.2|33575.8|33578.2|33575.8|33581.7|33579.3|33576.7|33574.3|54
1650985850000|2022-04-26 15:10:50|33579.7|33577.3|33562.7|33560.3|33579.7|33577.3|33562.2|33559.8|71
1650985860000|2022-04-26 15:11:00|33563.2|33560.8|33564.7|33562.3|33568.2|33565.8|33561.2|33558.8|33
1650985870000|2022-04-26 15:11:10|33564.2|33561.8|33558.7|33556.3|33564.2|33561.8|33558.7|33556.3|22
1650985880000|2022-04-26 15:11:20|33558.2|33555.8|33566.2|33563.8|33568.7|33566.3|33557.2|33554.8|44
1650985890000|2022-04-26 15:11:30|33566.7|33564.3|33572.7|33570.3|33574.2|33571.8|33565.7|33563.3|22
1650985900000|2022-04-26 15:11:40|33572.2|33569.8|33575.7|33573.3|33578.2|33575.8|33572.2|33569.8|36
1650985910000|2022-04-26 15:11:50|33575.2|33572.8|33581.7|33579.3|33585.7|33583.3|33574.2|33571.8|88
1650985920000|2022-04-26 15:12:00|33581.2|33578.8|33580.7|33578.3|33584.7|33582.3|33577.7|33575.3|61
1650985930000|2022-04-26 15:12:10|33581.2|33578.8|33580.7|33578.3|33583.7|33581.3|33574.7|33572.3|27
1650985940000|2022-04-26 15:12:20|33581.2|33578.8|33582.7|33580.3|33583.7|33581.3|33578.7|33576.3|30
1650985950000|2022-04-26 15:12:30|33583.2|33580.8|33566.7|33564.3|33583.2|33580.8|33565.7|33563.3|62
1650985960000|2022-04-26 15:12:40|33566.2|33563.8|33565.7|33563.3|33570.7|33568.3|33564.7|33562.3|17
1650985970000|2022-04-26 15:12:50|33565.2|33562.8|33567.7|33565.3|33567.7|33565.3|33561.7|33559.3|15
1650985980000|2022-04-26 15:13:00|33567.2|33564.8|33569.2|33566.8|33569.2|33566.8|33561.2|33558.8|60
1650985990000|2022-04-26 15:13:10|33568.7|33566.3|33572.2|33569.8|33576.7|33574.3|33568.7|33566.3|48
1650986000000|2022-04-26 15:13:20|33572.7|33570.3|33574.7|33572.3|33577.2|33574.8|33570.2|33567.8|21
1650986010000|2022-04-26 15:13:30|33575.7|33573.3|33586.2|33583.8|33586.2|33583.8|33575.7|33573.3|41
1650986020000|2022-04-26 15:13:40|33585.7|33583.3|33589.7|33587.3|33591.7|33589.3|33585.2|33582.8|46
1650986030000|2022-04-26 15:13:50|33589.2|33586.8|33597.7|33595.3|33599.2|33596.8|33589.2|33586.8|159
1650986040000|2022-04-26 15:14:00|33597.2|33594.8|33586.7|33584.3|33601.2|33598.8|33584.7|33582.3|63
1650986050000|2022-04-26 15:14:10|33586.2|33583.8|33596.7|33594.3|33596.7|33594.3|33586.2|33583.8|25
1650986060000|2022-04-26 15:14:20|33596.2|33593.8|33603.7|33601.3|33607.2|33604.8|33595.7|33593.3|105
1650986070000|2022-04-26 15:14:30|33603.2|33600.8|33601.2|33598.8|33606.2|33603.8|33596.2|33593.8|86
1650986080000|2022-04-26 15:14:40|33601.7|33599.3|33602.2|33599.8|33603.7|33601.3|33599.2|33596.8|22
1650986090000|2022-04-26 15:14:50|33602.7|33600.3|33606.2|33603.8|33606.2|33603.8|33600.7|33598.3|41
1650986100000|2022-04-26 15:15:00|33603.7|33601.3|33600.7|33598.3|33603.7|33601.3|33590.7|33588.3|76
1650986110000|2022-04-26 15:15:10|33600.2|33597.8|33598.7|33596.3|33605.7|33603.3|33597.7|33595.3|44
1650986120000|2022-04-26 15:15:20|33598.2|33595.8|33584.7|33582.3|33598.2|33595.8|33583.7|33581.3|59
1650986130000|2022-04-26 15:15:30|33583.7|33581.3|33580.2|33577.8|33584.7|33582.3|33578.2|33575.8|59
1650986140000|2022-04-26 15:15:40|33580.7|33578.3|33574.7|33572.3|33580.7|33578.3|33569.2|33566.8|96
1650986150000|2022-04-26 15:15:50|33574.2|33571.8|33568.7|33566.3|33575.7|33573.3|33566.7|33564.3|33
1650986160000|2022-04-26 15:16:00|33568.2|33565.8|33560.7|33558.3|33568.2|33565.8|33560.2|33557.8|64
1650986170000|2022-04-26 15:16:10|33561.2|33558.8|33555.7|33553.3|33561.7|33559.3|33551.2|33548.8|129
1650986180000|2022-04-26 15:16:20|33555.2|33552.8|33563.7|33561.3|33564.7|33562.3|33554.2|33551.8|41
1650986190000|2022-04-26 15:16:30|33564.2|33561.8|33564.7|33562.3|33567.2|33564.8|33557.7|33555.3|113
1650986200000|2022-04-26 15:16:40|33565.2|33562.8|33562.7|33560.3|33566.7|33564.3|33557.7|33555.3|48
1650986210000|2022-04-26 15:16:50|33562.2|33559.8|33553.7|33551.3|33565.7|33563.3|33553.7|33551.3|74
1650986220000|2022-04-26 15:17:00|33554.2|33551.8|33559.7|33557.3|33560.7|33558.3|33552.7|33550.3|68
1650986230000|2022-04-26 15:17:10|33559.2|33556.8|33564.7|33562.3|33566.2|33563.8|33557.7|33555.3|103
1650986240000|2022-04-26 15:17:20|33566.2|33563.8|33566.7|33564.3|33567.7|33565.3|33560.7|33558.3|50
1650986250000|2022-04-26 15:17:30|33566.2|33563.8|33565.7|33563.3|33568.7|33566.3|33565.2|33562.8|47
1650986260000|2022-04-26 15:17:40|33565.2|33562.8|33558.7|33556.3|33566.7|33564.3|33554.2|33551.8|47
1650986270000|2022-04-26 15:17:50|33559.2|33556.8|33566.7|33564.3|33570.7|33568.3|33557.7|33555.3|25
1650986280000|2022-04-26 15:18:00|33567.2|33564.8|33570.2|33567.8|33570.7|33568.3|33564.7|33562.3|27
1650986290000|2022-04-26 15:18:10|33571.2|33568.8|33576.7|33574.3|33576.7|33574.3|33569.7|33567.3|50
1650986300000|2022-04-26 15:18:20|33576.2|33573.8|33568.7|33566.3|33576.7|33574.3|33568.7|33566.3|28
1650986310000|2022-04-26 15:18:30|33569.2|33566.8|33570.7|33568.3|33572.2|33569.8|33565.2|33562.8|25
1650986320000|2022-04-26 15:18:40|33570.2|33567.8|33567.2|33564.8|33570.7|33568.3|33564.7|33562.3|16
1650986330000|2022-04-26 15:18:50|33566.7|33564.3|33565.7|33563.3|33568.2|33565.8|33563.2|33560.8|37
1650986340000|2022-04-26 15:19:00|33565.2|33562.8|33548.7|33546.3|33567.7|33565.3|33547.7|33545.3|108
1650986350000|2022-04-26 15:19:10|33549.2|33546.8|33548.7|33546.3|33550.2|33547.8|33545.2|33542.8|93
1650986360000|2022-04-26 15:19:20|33548.2|33545.8|33543.7|33541.3|33548.7|33546.3|33543.7|33541.3|45
1650986370000|2022-04-26 15:19:30|33544.2|33541.8|33541.7|33539.3|33544.7|33542.3|33537.2|33534.8|79
1650986380000|2022-04-26 15:19:40|33542.2|33539.8|33541.7|33539.3|33543.2|33540.8|33539.7|33537.3|49
1650986390000|2022-04-26 15:19:50|33540.7|33538.3|33541.7|33539.3|33545.7|33543.3|33539.7|33537.3|60
1650986400000|2022-04-26 15:20:00|33541.2|33538.8|33542.7|33540.3|33547.2|33544.8|33531.7|33529.3|89
1650986410000|2022-04-26 15:20:10|33543.2|33540.8|33549.7|33547.3|33550.7|33548.3|33543.2|33540.8|44
1650986420000|2022-04-26 15:20:20|33549.2|33546.8|33550.7|33548.3|33552.7|33550.3|33545.7|33543.3|62
1650986430000|2022-04-26 15:20:30|33550.2|33547.8|33561.7|33559.3|33569.7|33567.3|33550.2|33547.8|105
1650986440000|2022-04-26 15:20:40|33562.2|33559.8|33548.7|33546.3|33563.2|33560.8|33545.2|33542.8|44
1650986450000|2022-04-26 15:20:50|33548.2|33545.8|33554.2|33551.8|33555.7|33553.3|33544.7|33542.3|82
1650986460000|2022-04-26 15:21:00|33554.7|33552.3|33550.2|33547.8|33560.2|33557.8|33548.7|33546.3|65
1650986470000|2022-04-26 15:21:10|33549.7|33547.3|33564.7|33562.3|33567.7|33565.3|33548.2|33545.8|285
1650986480000|2022-04-26 15:21:20|33564.2|33561.8|33559.7|33557.3|33566.2|33563.8|33553.2|33550.8|62
1650986490000|2022-04-26 15:21:30|33559.2|33556.8|33556.7|33554.3|33562.2|33559.8|33556.2|33553.8|27
1650986500000|2022-04-26 15:21:40|33557.2|33554.8|33558.7|33556.3|33559.2|33556.8|33553.7|33551.3|22
1650986510000|2022-04-26 15:21:50|33557.7|33555.3|33572.7|33570.3|33573.2|33570.8|33557.2|33554.8|141
1650986520000|2022-04-26 15:22:00|33572.2|33569.8|33565.7|33563.3|33572.7|33570.3|33564.7|33562.3|88
1650986530000|2022-04-26 15:22:10|33565.2|33562.8|33585.7|33583.3|33587.7|33585.3|33564.7|33562.3|90
1650986540000|2022-04-26 15:22:20|33585.2|33582.8|33594.7|33592.3|33597.7|33595.3|33584.2|33581.8|118
1650986550000|2022-04-26 15:22:30|33594.2|33591.8|33592.7|33590.3|33598.2|33595.8|33592.2|33589.8|76
1650986560000|2022-04-26 15:22:40|33592.2|33589.8|33591.7|33589.3|33596.2|33593.8|33588.7|33586.3|60
1650986570000|2022-04-26 15:22:50|33591.2|33588.8|33601.7|33599.3|33604.7|33602.3|33588.7|33586.3|159
1650986580000|2022-04-26 15:23:00|33602.2|33599.8|33610.7|33608.3|33610.7|33608.3|33601.7|33599.3|98
1650986590000|2022-04-26 15:23:10|33610.2|33607.8|33613.2|33610.8|33614.2|33611.8|33609.2|33606.8|96
1650986600000|2022-04-26 15:23:20|33612.7|33610.3|33606.7|33604.3|33615.2|33612.8|33606.7|33604.3|92
1650986610000|2022-04-26 15:23:30|33606.2|33603.8|33602.7|33600.3|33608.7|33606.3|33601.7|33599.3|81
1650986620000|2022-04-26 15:23:40|33604.7|33602.3|33599.2|33596.8|33608.2|33605.8|33596.7|33594.3|66
1650986630000|2022-04-26 15:23:50|33599.7|33597.3|33597.2|33594.8|33600.2|33597.8|33593.2|33590.8|46
1650986640000|2022-04-26 15:24:00|33596.7|33594.3|33589.7|33587.3|33599.2|33596.8|33589.2|33586.8|50
1650986650000|2022-04-26 15:24:10|33589.2|33586.8|33587.7|33585.3|33590.7|33588.3|33582.7|33580.3|53
1650986660000|2022-04-26 15:24:20|33588.2|33585.8|33587.7|33585.3|33591.7|33589.3|33585.2|33582.8|14
1650986670000|2022-04-26 15:24:30|33587.2|33584.8|33578.7|33576.3|33588.7|33586.3|33577.7|33575.3|34
1650986680000|2022-04-26 15:24:40|33576.7|33574.3|33579.2|33576.8|33579.7|33577.3|33569.7|33567.3|38
1650986690000|2022-04-26 15:24:50|33579.7|33577.3|33573.2|33570.8|33580.2|33577.8|33571.7|33569.3|31
1650986700000|2022-04-26 15:25:00|33572.7|33570.3|33564.2|33561.8|33576.2|33573.8|33562.2|33559.8|110
1650986710000|2022-04-26 15:25:10|33565.7|33563.3|33571.7|33569.3|33574.2|33571.8|33563.7|33561.3|37
1650986720000|2022-04-26 15:25:20|33572.2|33569.8|33575.2|33572.8|33579.7|33577.3|33571.7|33569.3|42
1650986730000|2022-04-26 15:25:30|33575.7|33573.3|33578.7|33576.3|33581.7|33579.3|33574.2|33571.8|25
1650986740000|2022-04-26 15:25:40|33579.2|33576.8|33586.7|33584.3|33588.7|33586.3|33577.7|33575.3|41
1650986750000|2022-04-26 15:25:50|33586.2|33583.8|33590.7|33588.3|33591.2|33588.8|33585.2|33582.8|18
1650986760000|2022-04-26 15:26:00|33591.2|33588.8|33588.7|33586.3|33595.7|33593.3|33587.7|33585.3|43
1650986770000|2022-04-26 15:26:10|33589.2|33586.8|33586.7|33584.3|33591.2|33588.8|33585.7|33583.3|26
1650986780000|2022-04-26 15:26:20|33586.2|33583.8|33594.7|33592.3|33594.7|33592.3|33581.7|33579.3|22
1650986790000|2022-04-26 15:26:30|33594.2|33591.8|33585.2|33582.8|33594.7|33592.3|33585.2|33582.8|24
1650986800000|2022-04-26 15:26:40|33584.7|33582.3|33575.7|33573.3|33584.7|33582.3|33575.2|33572.8|26
1650986810000|2022-04-26 15:26:50|33576.2|33573.8|33571.2|33568.8|33577.7|33575.3|33570.2|33567.8|31
1650986820000|2022-04-26 15:27:00|33571.7|33569.3|33573.7|33571.3|33574.2|33571.8|33567.7|33565.3|52
1650986830000|2022-04-26 15:27:10|33573.2|33570.8|33578.7|33576.3|33580.7|33578.3|33572.7|33570.3|25
1650986840000|2022-04-26 15:27:20|33578.2|33575.8|33592.7|33590.3|33594.7|33592.3|33576.7|33574.3|78
1650986850000|2022-04-26 15:27:30|33593.2|33590.8|33589.7|33587.3|33593.7|33591.3|33586.7|33584.3|24
1650986860000|2022-04-26 15:27:40|33588.7|33586.3|33592.2|33589.8|33592.2|33589.8|33584.7|33582.3|26
1650986870000|2022-04-26 15:27:50|33592.7|33590.3|33592.2|33589.8|33595.7|33593.3|33590.7|33588.3|21
1650986880000|2022-04-26 15:28:00|33591.2|33588.8|33585.7|33583.3|33591.2|33588.8|33582.7|33580.3|21
1650986890000|2022-04-26 15:28:10|33585.2|33582.8|33586.7|33584.3|33588.7|33586.3|33580.7|33578.3|40
1650986900000|2022-04-26 15:28:20|33586.2|33583.8|33577.7|33575.3|33587.7|33585.3|33576.7|33574.3|28
1650986910000|2022-04-26 15:28:30|33576.7|33574.3|33569.7|33567.3|33578.2|33575.8|33567.7|33565.3|55
1650986920000|2022-04-26 15:28:40|33569.2|33566.8|33588.7|33586.3|33588.7|33586.3|33567.7|33565.3|107
1650986930000|2022-04-26 15:28:50|33588.2|33585.8|33574.7|33572.3|33589.2|33586.8|33571.7|33569.3|66
1650986940000|2022-04-26 15:29:00|33575.7|33573.3|33577.7|33575.3|33583.7|33581.3|33572.7|33570.3|44
1650986950000|2022-04-26 15:29:10|33577.2|33574.8|33581.2|33578.8|33582.7|33580.3|33575.2|33572.8|38
1650986960000|2022-04-26 15:29:20|33584.7|33582.3|33578.7|33576.3|33585.7|33583.3|33577.7|33575.3|32
1650986970000|2022-04-26 15:29:30|33581.7|33579.3|33572.7|33570.3|33582.7|33580.3|33572.7|33570.3|42
1650986980000|2022-04-26 15:29:40|33573.7|33571.3|33574.7|33572.3|33578.7|33576.3|33569.7|33567.3|59
1650986990000|2022-04-26 15:29:50|33575.2|33572.8|33569.2|33566.8|33575.2|33572.8|33568.2|33565.8|46
1650987000000|2022-04-26 15:30:00|33568.7|33566.3|33566.7|33564.3|33574.2|33571.8|33559.7|33557.3|142
1650987010000|2022-04-26 15:30:10|33567.7|33565.3|33556.7|33554.3|33568.7|33566.3|33556.7|33554.3|58
1650987020000|2022-04-26 15:30:20|33557.2|33554.8|33561.7|33559.3|33563.2|33560.8|33556.7|33554.3|32
1650987030000|2022-04-26 15:30:30|33561.2|33558.8|33553.7|33551.3|33562.7|33560.3|33552.7|33550.3|44
1650987040000|2022-04-26 15:30:40|33554.2|33551.8|33557.7|33555.3|33558.2|33555.8|33547.7|33545.3|84
1650987050000|2022-04-26 15:30:50|33557.2|33554.8|33553.2|33550.8|33559.7|33557.3|33552.2|33549.8|24
1650987060000|2022-04-26 15:31:00|33554.7|33552.3|33536.7|33534.3|33555.2|33552.8|33531.7|33529.3|146
1650987070000|2022-04-26 15:31:10|33536.2|33533.8|33541.7|33539.3|33547.7|33545.3|33532.7|33530.3|41
1650987080000|2022-04-26 15:31:20|33541.2|33538.8|33547.7|33545.3|33549.2|33546.8|33538.7|33536.3|45
1650987090000|2022-04-26 15:31:30|33547.2|33544.8|33550.2|33547.8|33551.2|33548.8|33544.7|33542.3|44
1650987100000|2022-04-26 15:31:40|33550.7|33548.3|33550.7|33548.3|33556.2|33553.8|33547.7|33545.3|74
1650987110000|2022-04-26 15:31:50|33551.2|33548.8|33541.7|33539.3|33552.7|33550.3|33540.7|33538.3|37
1650987120000|2022-04-26 15:32:00|33540.2|33537.8|33541.7|33539.3|33545.2|33542.8|33536.7|33534.3|48
1650987130000|2022-04-26 15:32:10|33541.2|33538.8|33527.7|33525.3|33542.2|33539.8|33527.2|33524.8|101
1650987140000|2022-04-26 15:32:20|33528.2|33525.8|33528.2|33525.8|33530.2|33527.8|33524.7|33522.3|74
1650987150000|2022-04-26 15:32:30|33528.7|33526.3|33538.7|33536.3|33538.7|33536.3|33526.7|33524.3|58
1650987160000|2022-04-26 15:32:40|33537.7|33535.3|33532.7|33530.3|33539.7|33537.3|33531.2|33528.8|46
1650987170000|2022-04-26 15:32:50|33533.2|33530.8|33530.7|33528.3|33537.7|33535.3|33529.2|33526.8|47
1650987180000|2022-04-26 15:33:00|33531.7|33529.3|33542.2|33539.8|33542.2|33539.8|33531.2|33528.8|41
1650987190000|2022-04-26 15:33:10|33542.7|33540.3|33547.2|33544.8|33549.2|33546.8|33541.7|33539.3|85
1650987200000|2022-04-26 15:33:20|33546.7|33544.3|33537.7|33535.3|33547.2|33544.8|33536.7|33534.3|33
1650987210000|2022-04-26 15:33:30|33538.2|33535.8|33551.7|33549.3|33552.2|33549.8|33535.7|33533.3|55
1650987220000|2022-04-26 15:33:40|33551.2|33548.8|33558.7|33556.3|33561.2|33558.8|33549.2|33546.8|69
1650987230000|2022-04-26 15:33:50|33558.2|33555.8|33576.2|33573.8|33577.7|33575.3|33557.7|33555.3|205
1650987240000|2022-04-26 15:34:00|33576.7|33574.3|33581.2|33578.8|33583.2|33580.8|33573.7|33571.3|86
1650987250000|2022-04-26 15:34:10|33581.7|33579.3|33573.2|33570.8|33581.7|33579.3|33573.2|33570.8|50
1650987260000|2022-04-26 15:34:20|33572.7|33570.3|33561.2|33558.8|33573.7|33571.3|33558.2|33555.8|53
1650987270000|2022-04-26 15:34:30|33561.7|33559.3|33563.7|33561.3|33564.7|33562.3|33551.7|33549.3|70
1650987280000|2022-04-26 15:34:40|33563.2|33560.8|33559.7|33557.3|33566.7|33564.3|33556.7|33554.3|72
1650987290000|2022-04-26 15:34:50|33559.2|33556.8|33549.7|33547.3|33560.2|33557.8|33549.7|33547.3|63
1650987300000|2022-04-26 15:35:00|33549.2|33546.8|33552.7|33550.3|33554.7|33552.3|33546.7|33544.3|63
1650987310000|2022-04-26 15:35:10|33553.2|33550.8|33537.7|33535.3|33556.2|33553.8|33527.2|33524.8|314
1650987320000|2022-04-26 15:35:20|33537.2|33534.8|33536.2|33533.8|33543.7|33541.3|33532.7|33530.3|57
1650987330000|2022-04-26 15:35:30|33535.7|33533.3|33529.7|33527.3|33536.2|33533.8|33528.7|33526.3|39
1650987340000|2022-04-26 15:35:40|33527.7|33525.3|33505.7|33503.3|33528.2|33525.8|33500.2|33497.8|399
1650987350000|2022-04-26 15:35:50|33508.7|33506.3|33501.7|33499.3|33509.7|33507.3|33500.7|33498.3|133
1650987360000|2022-04-26 15:36:00|33501.2|33498.8|33513.7|33511.3|33513.7|33511.3|33500.2|33497.8|120
1650987370000|2022-04-26 15:36:10|33514.2|33511.8|33502.2|33499.8|33519.2|33516.8|33496.7|33494.3|166
1650987380000|2022-04-26 15:36:20|33502.7|33500.3|33503.7|33501.3|33506.7|33504.3|33499.7|33497.3|55
1650987390000|2022-04-26 15:36:30|33504.2|33501.8|33508.7|33506.3|33513.2|33510.8|33503.7|33501.3|51
1650987400000|2022-04-26 15:36:40|33508.2|33505.8|33498.7|33496.3|33511.2|33508.8|33496.7|33494.3|99
1650987410000|2022-04-26 15:36:50|33498.2|33495.8|33498.2|33495.8|33501.7|33499.3|33494.7|33492.3|56
1650987420000|2022-04-26 15:37:00|33497.7|33495.3|33506.2|33503.8|33507.2|33504.8|33497.7|33495.3|75
1650987430000|2022-04-26 15:37:10|33505.7|33503.3|33503.7|33501.3|33506.7|33504.3|33500.2|33497.8|39
1650987440000|2022-04-26 15:37:20|33504.2|33501.8|33495.7|33493.3|33505.2|33502.8|33495.7|33493.3|68
1650987450000|2022-04-26 15:37:30|33495.2|33492.8|33494.2|33491.8|33497.2|33494.8|33492.2|33489.8|71
1650987460000|2022-04-26 15:37:40|33493.7|33491.3|33495.2|33492.8|33496.2|33493.8|33491.2|33488.8|80
1650987470000|2022-04-26 15:37:50|33494.7|33492.3|33497.7|33495.3|33499.7|33497.3|33491.7|33489.3|37
1650987480000|2022-04-26 15:38:00|33498.2|33495.8|33495.7|33493.3|33501.2|33498.8|33494.7|33492.3|43
1650987490000|2022-04-26 15:38:10|33496.2|33493.8|33502.7|33500.3|33502.7|33500.3|33494.7|33492.3|23
1650987500000|2022-04-26 15:38:20|33503.2|33500.8|33508.7|33506.3|33509.2|33506.8|33503.2|33500.8|33
1650987510000|2022-04-26 15:38:30|33509.2|33506.8|33521.7|33519.3|33525.7|33523.3|33506.7|33504.3|302
1650987520000|2022-04-26 15:38:40|33522.2|33519.8|33527.7|33525.3|33531.2|33528.8|33521.2|33518.8|88
1650987530000|2022-04-26 15:38:50|33527.2|33524.8|33523.2|33520.8|33528.7|33526.3|33523.2|33520.8|51
1650987540000|2022-04-26 15:39:00|33523.7|33521.3|33516.7|33514.3|33525.7|33523.3|33516.7|33514.3|48
1650987550000|2022-04-26 15:39:10|33517.2|33514.8|33527.2|33524.8|33527.2|33524.8|33516.7|33514.3|65
1650987560000|2022-04-26 15:39:20|33526.7|33524.3|33532.7|33530.3|33533.7|33531.3|33523.2|33520.8|44
1650987570000|2022-04-26 15:39:30|33532.2|33529.8|33539.2|33536.8|33540.7|33538.3|33531.2|33528.8|77
1650987580000|2022-04-26 15:39:40|33538.7|33536.3|33536.7|33534.3|33539.7|33537.3|33534.7|33532.3|41
1650987590000|2022-04-26 15:39:50|33536.2|33533.8|33533.7|33531.3|33541.2|33538.8|33531.7|33529.3|69
1650987600000|2022-04-26 15:40:00|33534.2|33531.8|33519.7|33517.3|33534.2|33531.8|33519.7|33517.3|41
1650987610000|2022-04-26 15:40:10|33519.2|33516.8|33516.2|33513.8|33519.2|33516.8|33509.7|33507.3|54
1650987620000|2022-04-26 15:40:20|33515.7|33513.3|33509.7|33507.3|33515.7|33513.3|33508.2|33505.8|28
1650987630000|2022-04-26 15:40:30|33509.2|33506.8|33508.7|33506.3|33510.2|33507.8|33504.7|33502.3|20
1650987640000|2022-04-26 15:40:40|33509.2|33506.8|33504.7|33502.3|33511.7|33509.3|33504.7|33502.3|32
1650987650000|2022-04-26 15:40:50|33505.2|33502.8|33498.7|33496.3|33506.7|33504.3|33495.7|33493.3|122
1650987660000|2022-04-26 15:41:00|33498.2|33495.8|33493.7|33491.3|33500.7|33498.3|33493.7|33491.3|47
1650987670000|2022-04-26 15:41:10|33493.2|33490.8|33494.2|33491.8|33498.7|33496.3|33492.2|33489.8|48
1650987680000|2022-04-26 15:41:20|33493.2|33490.8|33485.7|33483.3|33493.2|33490.8|33483.2|33480.8|157
1650987690000|2022-04-26 15:41:30|33486.2|33483.8|33484.7|33482.3|33487.2|33484.8|33483.2|33480.8|43
1650987700000|2022-04-26 15:41:40|33484.2|33481.8|33487.2|33484.8|33487.2|33484.8|33480.2|33477.8|69
1650987710000|2022-04-26 15:41:50|33486.7|33484.3|33488.2|33485.8|33492.7|33490.3|33485.2|33482.8|47
1650987720000|2022-04-26 15:42:00|33488.7|33486.3|33498.2|33495.8|33498.2|33495.8|33483.7|33481.3|61
1650987730000|2022-04-26 15:42:10|33497.7|33495.3|33505.2|33502.8|33505.2|33502.8|33497.2|33494.8|64
1650987740000|2022-04-26 15:42:20|33504.7|33502.3|33505.7|33503.3|33506.2|33503.8|33501.7|33499.3|67
1650987750000|2022-04-26 15:42:30|33505.2|33502.8|33513.7|33511.3|33528.7|33526.3|33497.2|33494.8|536
1650987760000|2022-04-26 15:42:40|33512.7|33510.3|33514.2|33511.8|33514.7|33512.3|33507.2|33504.8|103
1650987770000|2022-04-26 15:42:50|33514.7|33512.3|33512.7|33510.3|33515.2|33512.8|33511.2|33508.8|61
1650987780000|2022-04-26 15:43:00|33511.7|33509.3|33501.7|33499.3|33512.2|33509.8|33500.7|33498.3|82
1650987790000|2022-04-26 15:43:10|33502.7|33500.3|33513.7|33511.3|33515.7|33513.3|33501.7|33499.3|39
1650987800000|2022-04-26 15:43:20|33513.2|33510.8|33515.7|33513.3|33517.7|33515.3|33513.2|33510.8|21
1650987810000|2022-04-26 15:43:30|33515.2|33512.8|33509.2|33506.8|33516.7|33514.3|33507.7|33505.3|8
1650987820000|2022-04-26 15:43:40|33507.7|33505.3|33508.2|33505.8|33510.7|33508.3|33504.2|33501.8|25
1650987830000|2022-04-26 15:43:50|33508.7|33506.3|33509.7|33507.3|33514.7|33512.3|33506.2|33503.8|23
1650987840000|2022-04-26 15:44:00|33509.2|33506.8|33509.7|33507.3|33510.7|33508.3|33501.7|33499.3|44
1650987850000|2022-04-26 15:44:10|33509.2|33506.8|33517.2|33514.8|33517.7|33515.3|33507.7|33505.3|58
1650987860000|2022-04-26 15:44:20|33517.7|33515.3|33528.7|33526.3|33531.7|33529.3|33516.7|33514.3|54
1650987870000|2022-04-26 15:44:30|33528.2|33525.8|33534.7|33532.3|33535.7|33533.3|33527.2|33524.8|87
1650987880000|2022-04-26 15:44:40|33535.2|33532.8|33530.2|33527.8|33535.2|33532.8|33528.2|33525.8|25
1650987890000|2022-04-26 15:44:50|33529.7|33527.3|33530.7|33528.3|33533.7|33531.3|33527.2|33524.8|32
1650987900000|2022-04-26 15:45:00|33531.2|33528.8|33523.2|33520.8|33531.2|33528.8|33522.7|33520.3|27
1650987910000|2022-04-26 15:45:10|33522.7|33520.3|33524.7|33522.3|33525.7|33523.3|33517.2|33514.8|49
1650987920000|2022-04-26 15:45:20|33525.2|33522.8|33530.7|33528.3|33533.2|33530.8|33524.7|33522.3|68
1650987930000|2022-04-26 15:45:30|33531.7|33529.3|33535.2|33532.8|33535.2|33532.8|33527.2|33524.8|23
1650987940000|2022-04-26 15:45:40|33534.7|33532.3|33532.7|33530.3|33536.2|33533.8|33530.7|33528.3|81
1650987950000|2022-04-26 15:45:50|33533.2|33530.8|33529.7|33527.3|33533.2|33530.8|33527.7|33525.3|21
1650987960000|2022-04-26 15:46:00|33530.2|33527.8|33525.7|33523.3|33543.7|33541.3|33524.7|33522.3|140
1650987970000|2022-04-26 15:46:10|33525.2|33522.8|33515.7|33513.3|33525.7|33523.3|33514.7|33512.3|90
1650987980000|2022-04-26 15:46:20|33516.2|33513.8|33515.7|33513.3|33516.7|33514.3|33512.2|33509.8|26
1650987990000|2022-04-26 15:46:30|33515.2|33512.8|33523.7|33521.3|33524.7|33522.3|33514.7|33512.3|32
1650988000000|2022-04-26 15:46:40|33524.2|33521.8|33523.7|33521.3|33528.2|33525.8|33520.7|33518.3|35
1650988010000|2022-04-26 15:46:50|33523.2|33520.8|33525.7|33523.3|33527.2|33524.8|33522.2|33519.8|11
1650988020000|2022-04-26 15:47:00|33525.2|33522.8|33532.7|33530.3|33534.2|33531.8|33525.2|33522.8|19
1650988030000|2022-04-26 15:47:10|33533.2|33530.8|33536.7|33534.3|33536.7|33534.3|33531.7|33529.3|13
1650988040000|2022-04-26 15:47:20|33537.2|33534.8|33535.7|33533.3|33539.7|33537.3|33533.7|33531.3|24
1650988050000|2022-04-26 15:47:30|33535.2|33532.8|33538.2|33535.8|33539.7|33537.3|33532.2|33529.8|41
1650988060000|2022-04-26 15:47:40|33537.7|33535.3|33543.2|33540.8|33544.2|33541.8|33534.7|33532.3|45
1650988070000|2022-04-26 15:47:50|33543.7|33541.3|33538.2|33535.8|33543.7|33541.3|33536.7|33534.3|24
1650988080000|2022-04-26 15:48:00|33536.2|33533.8|33538.7|33536.3|33541.7|33539.3|33532.7|33530.3|29
1650988090000|2022-04-26 15:48:10|33539.2|33536.8|33541.2|33538.8|33541.7|33539.3|33532.7|33530.3|34
1650988100000|2022-04-26 15:48:20|33540.7|33538.3|33544.2|33541.8|33545.7|33543.3|33540.2|33537.8|30
1650988110000|2022-04-26 15:48:30|33544.7|33542.3|33549.7|33547.3|33549.7|33547.3|33543.7|33541.3|38
1650988120000|2022-04-26 15:48:40|33549.2|33546.8|33542.2|33539.8|33551.2|33548.8|33542.2|33539.8|31
1650988130000|2022-04-26 15:48:50|33541.7|33539.3|33533.2|33530.8|33543.2|33540.8|33532.2|33529.8|42
1650988140000|2022-04-26 15:49:00|33530.7|33528.3|33529.7|33527.3|33532.7|33530.3|33528.2|33525.8|49
1650988150000|2022-04-26 15:49:10|33529.2|33526.8|33533.7|33531.3|33534.7|33532.3|33529.2|33526.8|26
1650988160000|2022-04-26 15:49:20|33533.2|33530.8|33534.7|33532.3|33536.2|33533.8|33530.2|33527.8|16
1650988170000|2022-04-26 15:49:30|33531.7|33529.3|33526.7|33524.3|33532.7|33530.3|33523.7|33521.3|24
1650988180000|2022-04-26 15:49:40|33526.2|33523.8|33530.7|33528.3|33531.2|33528.8|33525.7|33523.3|26
1650988190000|2022-04-26 15:49:50|33531.2|33528.8|33530.7|33528.3|33533.2|33530.8|33530.2|33527.8|19
1650988200000|2022-04-26 15:50:00|33530.2|33527.8|33535.2|33532.8|33536.7|33534.3|33526.2|33523.8|32
1650988210000|2022-04-26 15:50:10|33534.7|33532.3|33523.7|33521.3|33535.2|33532.8|33520.2|33517.8|49
1650988220000|2022-04-26 15:50:20|33523.2|33520.8|33526.2|33523.8|33528.2|33525.8|33522.7|33520.3|30
1650988230000|2022-04-26 15:50:30|33525.7|33523.3|33521.7|33519.3|33526.7|33524.3|33520.2|33517.8|25
1650988240000|2022-04-26 15:50:40|33522.2|33519.8|33520.2|33517.8|33526.7|33524.3|33518.2|33515.8|68
1650988250000|2022-04-26 15:50:50|33520.7|33518.3|33520.7|33518.3|33522.2|33519.8|33515.2|33512.8|69
1650988260000|2022-04-26 15:51:00|33520.2|33517.8|33519.2|33516.8|33521.7|33519.3|33516.7|33514.3|38
1650988270000|2022-04-26 15:51:10|33518.7|33516.3|33522.7|33520.3|33523.2|33520.8|33515.7|33513.3|36
1650988280000|2022-04-26 15:51:20|33522.2|33519.8|33524.7|33522.3|33525.7|33523.3|33520.2|33517.8|24
1650988290000|2022-04-26 15:51:30|33524.2|33521.8|33536.7|33534.3|33536.7|33534.3|33524.2|33521.8|75
1650988300000|2022-04-26 15:51:40|33536.2|33533.8|33542.7|33540.3|33543.7|33541.3|33534.7|33532.3|50
1650988310000|2022-04-26 15:51:50|33543.2|33540.8|33539.7|33537.3|33548.2|33545.8|33539.7|33537.3|65
1650988320000|2022-04-26 15:52:00|33539.2|33536.8|33543.7|33541.3|33546.2|33543.8|33539.2|33536.8|37
1650988330000|2022-04-26 15:52:10|33543.2|33540.8|33545.7|33543.3|33545.7|33543.3|33542.7|33540.3|59
1650988340000|2022-04-26 15:52:20|33545.2|33542.8|33548.7|33546.3|33549.7|33547.3|33543.7|33541.3|27
1650988350000|2022-04-26 15:52:30|33549.2|33546.8|33550.7|33548.3|33551.7|33549.3|33548.2|33545.8|36
1650988360000|2022-04-26 15:52:40|33550.2|33547.8|33543.7|33541.3|33550.7|33548.3|33543.7|33541.3|24
1650988370000|2022-04-26 15:52:50|33544.2|33541.8|33534.2|33531.8|33544.2|33541.8|33534.2|33531.8|17
1650988380000|2022-04-26 15:53:00|33531.7|33529.3|33524.7|33522.3|33533.2|33530.8|33523.2|33520.8|38
1650988390000|2022-04-26 15:53:10|33525.7|33523.3|33523.7|33521.3|33526.7|33524.3|33522.7|33520.3|17
1650988400000|2022-04-26 15:53:20|33523.2|33520.8|33529.7|33527.3|33530.7|33528.3|33522.7|33520.3|30
1650988410000|2022-04-26 15:53:30|33530.2|33527.8|33528.7|33526.3|33531.2|33528.8|33522.7|33520.3|24
1650988420000|2022-04-26 15:53:40|33528.2|33525.8|33525.7|33523.3|33532.2|33529.8|33525.7|33523.3|9
1650988430000|2022-04-26 15:53:50|33526.2|33523.8|33529.7|33527.3|33529.7|33527.3|33524.7|33522.3|9
1650988440000|2022-04-26 15:54:00|33529.2|33526.8|33524.7|33522.3|33529.2|33526.8|33524.7|33522.3|25
1650988450000|2022-04-26 15:54:10|33524.2|33521.8|33530.7|33528.3|33530.7|33528.3|33521.2|33518.8|27
1650988460000|2022-04-26 15:54:20|33530.2|33527.8|33527.7|33525.3|33532.7|33530.3|33527.2|33524.8|10
1650988470000|2022-04-26 15:54:30|33527.2|33524.8|33524.7|33522.3|33527.2|33524.8|33523.2|33520.8|16
1650988480000|2022-04-26 15:54:40|33524.2|33521.8|33522.7|33520.3|33524.7|33522.3|33521.2|33518.8|14
1650988490000|2022-04-26 15:54:50|33522.2|33519.8|33518.2|33515.8|33522.7|33520.3|33516.2|33513.8|25
1650988500000|2022-04-26 15:55:00|33518.7|33516.3|33506.2|33503.8|33519.7|33517.3|33504.7|33502.3|122
1650988510000|2022-04-26 15:55:10|33505.7|33503.3|33506.2|33503.8|33508.7|33506.3|33500.2|33497.8|91
1650988520000|2022-04-26 15:55:20|33507.2|33504.8|33504.7|33502.3|33507.2|33504.8|33501.7|33499.3|39
1650988530000|2022-04-26 15:55:30|33505.2|33502.8|33501.7|33499.3|33509.7|33507.3|33500.7|33498.3|46
1650988540000|2022-04-26 15:55:40|33502.2|33499.8|33497.2|33494.8|33503.7|33501.3|33493.7|33491.3|135
1650988550000|2022-04-26 15:55:50|33497.7|33495.3|33484.7|33482.3|33497.7|33495.3|33482.2|33479.8|120
1650988560000|2022-04-26 15:56:00|33485.2|33482.8|33486.7|33484.3|33490.7|33488.3|33480.7|33478.3|60
1650988570000|2022-04-26 15:56:10|33486.2|33483.8|33486.7|33484.3|33490.2|33487.8|33483.7|33481.3|32
1650988580000|2022-04-26 15:56:20|33486.2|33483.8|33481.7|33479.3|33486.2|33483.8|33479.2|33476.8|59
1650988590000|2022-04-26 15:56:30|33480.7|33478.3|33479.2|33476.8|33481.7|33479.3|33477.7|33475.3|36
1650988600000|2022-04-26 15:56:40|33480.7|33478.3|33481.7|33479.3|33486.2|33483.8|33479.7|33477.3|33
1650988610000|2022-04-26 15:56:50|33481.2|33478.8|33477.7|33475.3|33482.7|33480.3|33475.7|33473.3|30
1650988620000|2022-04-26 15:57:00|33478.2|33475.8|33480.2|33477.8|33480.2|33477.8|33475.7|33473.3|60
1650988630000|2022-04-26 15:57:10|33479.7|33477.3|33472.2|33469.8|33480.7|33478.3|33469.2|33466.8|93
1650988640000|2022-04-26 15:57:20|33471.7|33469.3|33463.2|33460.8|33473.2|33470.8|33459.7|33457.3|114
1650988650000|2022-04-26 15:57:30|33462.7|33460.3|33455.2|33452.8|33462.7|33460.3|33454.2|33451.8|70
1650988660000|2022-04-26 15:57:40|33455.7|33453.3|33458.2|33455.8|33458.2|33455.8|33452.2|33449.8|75
1650988670000|2022-04-26 15:57:50|33458.7|33456.3|33453.2|33450.8|33459.7|33457.3|33451.7|33449.3|37
1650988680000|2022-04-26 15:58:00|33452.7|33450.3|33459.2|33456.8|33461.2|33458.8|33452.7|33450.3|93
1650988690000|2022-04-26 15:58:10|33460.2|33457.8|33459.2|33456.8|33463.7|33461.3|33456.2|33453.8|46
1650988700000|2022-04-26 15:58:20|33459.7|33457.3|33454.7|33452.3|33459.7|33457.3|33449.2|33446.8|41
1650988710000|2022-04-26 15:58:30|33455.2|33452.8|33453.7|33451.3|33455.7|33453.3|33451.7|33449.3|24
1650988720000|2022-04-26 15:58:40|33454.2|33451.8|33458.7|33456.3|33459.2|33456.8|33453.7|33451.3|30
1650988730000|2022-04-26 15:58:50|33459.2|33456.8|33452.7|33450.3|33459.7|33457.3|33452.2|33449.8|26
1650988740000|2022-04-26 15:59:00|33452.2|33449.8|33454.7|33452.3|33456.7|33454.3|33450.7|33448.3|45
1650988750000|2022-04-26 15:59:10|33455.2|33452.8|33453.2|33450.8|33459.7|33457.3|33452.2|33449.8|27
1650988760000|2022-04-26 15:59:20|33453.7|33451.3|33454.7|33452.3|33456.7|33454.3|33449.7|33447.3|30
1650988770000|2022-04-26 15:59:30|33454.2|33451.8|33458.7|33456.3|33459.7|33457.3|33453.7|33451.3|15
1650988780000|2022-04-26 15:59:40|33458.2|33455.8|33461.2|33458.8|33462.2|33459.8|33456.7|33454.3|22
1650988790000|2022-04-26 15:59:50|33460.7|33458.3|33456.7|33454.3|33462.2|33459.8|33455.7|33453.3|30
1650988800000|2022-04-26 16:00:00|33458.2|33455.8|33459.2|33456.8|33465.7|33463.3|33455.2|33452.8|78
1650988810000|2022-04-26 16:00:10|33458.7|33456.3|33463.2|33460.8|33463.2|33460.8|33455.2|33452.8|21
1650988820000|2022-04-26 16:00:20|33464.2|33461.8|33466.7|33464.3|33468.7|33466.3|33459.7|33457.3|31
1650988830000|2022-04-26 16:00:30|33466.2|33463.8|33468.7|33466.3|33479.2|33476.8|33462.7|33460.3|230
1650988840000|2022-04-26 16:00:40|33469.2|33466.8|33469.2|33466.8|33470.7|33468.3|33463.7|33461.3|159
1650988850000|2022-04-26 16:00:50|33468.7|33466.3|33470.2|33467.8|33473.7|33471.3|33467.7|33465.3|35
1650988860000|2022-04-26 16:01:00|33469.7|33467.3|33458.7|33456.3|33470.7|33468.3|33458.7|33456.3|34
1650988870000|2022-04-26 16:01:10|33458.2|33455.8|33464.2|33461.8|33464.7|33462.3|33455.7|33453.3|51
1650988880000|2022-04-26 16:01:20|33464.7|33462.3|33471.2|33468.8|33477.7|33475.3|33464.2|33461.8|71
1650988890000|2022-04-26 16:01:30|33471.7|33469.3|33476.7|33474.3|33477.7|33475.3|33470.2|33467.8|27
1650988900000|2022-04-26 16:01:40|33476.2|33473.8|33476.7|33474.3|33479.2|33476.8|33475.2|33472.8|18
1650988910000|2022-04-26 16:01:50|33476.2|33473.8|33470.7|33468.3|33477.2|33474.8|33467.2|33464.8|33
1650988920000|2022-04-26 16:02:00|33470.2|33467.8|33472.2|33469.8|33477.7|33475.3|33470.2|33467.8|22
1650988930000|2022-04-26 16:02:10|33471.7|33469.3|33474.2|33471.8|33474.2|33471.8|33471.2|33468.8|18
1650988940000|2022-04-26 16:02:20|33473.7|33471.3|33467.7|33465.3|33479.7|33477.3|33466.7|33464.3|70
1650988950000|2022-04-26 16:02:30|33467.2|33464.8|33467.2|33464.8|33470.2|33467.8|33465.2|33462.8|40
1650988960000|2022-04-26 16:02:40|33463.7|33461.3|33462.7|33460.3|33466.7|33464.3|33460.7|33458.3|48
1650988970000|2022-04-26 16:02:50|33463.2|33460.8|33467.7|33465.3|33468.7|33466.3|33462.7|33460.3|31
1650988980000|2022-04-26 16:03:00|33469.7|33467.3|33464.2|33461.8|33472.7|33470.3|33462.7|33460.3|71
1650988990000|2022-04-26 16:03:10|33464.7|33462.3|33466.2|33463.8|33467.2|33464.8|33454.7|33452.3|77
1650989000000|2022-04-26 16:03:20|33466.7|33464.3|33468.7|33466.3|33470.2|33467.8|33465.2|33462.8|32
1650989010000|2022-04-26 16:03:30|33468.2|33465.8|33469.7|33467.3|33472.2|33469.8|33466.7|33464.3|40
1650989020000|2022-04-26 16:03:40|33469.2|33466.8|33479.7|33477.3|33480.2|33477.8|33468.2|33465.8|40
1650989030000|2022-04-26 16:03:50|33480.2|33477.8|33484.2|33481.8|33485.7|33483.3|33478.7|33476.3|119
1650989040000|2022-04-26 16:04:00|33484.7|33482.3|33475.2|33472.8|33484.7|33482.3|33471.7|33469.3|43
1650989050000|2022-04-26 16:04:10|33475.7|33473.3|33478.7|33476.3|33480.7|33478.3|33472.7|33470.3|37
1650989060000|2022-04-26 16:04:20|33478.2|33475.8|33490.7|33488.3|33490.7|33488.3|33476.7|33474.3|56
1650989070000|2022-04-26 16:04:30|33492.2|33489.8|33483.7|33481.3|33492.2|33489.8|33483.2|33480.8|30
1650989080000|2022-04-26 16:04:40|33483.2|33480.8|33489.2|33486.8|33489.2|33486.8|33481.7|33479.3|24
1650989090000|2022-04-26 16:04:50|33488.7|33486.3|33486.7|33484.3|33490.7|33488.3|33484.7|33482.3|33
1650989100000|2022-04-26 16:05:00|33488.7|33486.3|33487.7|33485.3|33493.2|33490.8|33484.2|33481.8|39
1650989110000|2022-04-26 16:05:10|33487.2|33484.8|33495.2|33492.8|33498.7|33496.3|33484.2|33481.8|72
1650989120000|2022-04-26 16:05:20|33494.7|33492.3|33502.2|33499.8|33502.7|33500.3|33493.7|33491.3|54
1650989130000|2022-04-26 16:05:30|33500.7|33498.3|33495.2|33492.8|33500.7|33498.3|33494.7|33492.3|34
1650989140000|2022-04-26 16:05:40|33494.7|33492.3|33491.7|33489.3|33495.2|33492.8|33490.2|33487.8|48
1650989150000|2022-04-26 16:05:50|33493.7|33491.3|33491.7|33489.3|33494.7|33492.3|33490.2|33487.8|35
1650989160000|2022-04-26 16:06:00|33491.2|33488.8|33485.7|33483.3|33491.2|33488.8|33484.2|33481.8|85
1650989170000|2022-04-26 16:06:10|33486.2|33483.8|33479.7|33477.3|33487.7|33485.3|33479.7|33477.3|39
1650989180000|2022-04-26 16:06:20|33479.2|33476.8|33479.7|33477.3|33482.7|33480.3|33478.7|33476.3|46
1650989190000|2022-04-26 16:06:30|33480.2|33477.8|33482.7|33480.3|33485.7|33483.3|33479.7|33477.3|23
1650989200000|2022-04-26 16:06:40|33482.2|33479.8|33489.7|33487.3|33491.2|33488.8|33481.7|33479.3|45
1650989210000|2022-04-26 16:06:50|33490.2|33487.8|33485.7|33483.3|33491.7|33489.3|33485.7|33483.3|34
1650989220000|2022-04-26 16:07:00|33486.2|33483.8|33480.7|33478.3|33486.7|33484.3|33480.2|33477.8|22
1650989230000|2022-04-26 16:07:10|33480.2|33477.8|33484.2|33481.8|33486.2|33483.8|33478.2|33475.8|7
1650989240000|2022-04-26 16:07:20|33483.7|33481.3|33492.7|33490.3|33495.7|33493.3|33482.7|33480.3|25
1650989250000|2022-04-26 16:07:30|33492.2|33489.8|33493.7|33491.3|33497.2|33494.8|33492.2|33489.8|23
1650989260000|2022-04-26 16:07:40|33493.2|33490.8|33490.2|33487.8|33493.7|33491.3|33487.2|33484.8|17
1650989270000|2022-04-26 16:07:50|33489.7|33487.3|33494.2|33491.8|33495.2|33492.8|33488.7|33486.3|57
1650989280000|2022-04-26 16:08:00|33493.7|33491.3|33501.7|33499.3|33503.2|33500.8|33493.7|33491.3|40
1650989290000|2022-04-26 16:08:10|33501.2|33498.8|33498.7|33496.3|33502.7|33500.3|33497.7|33495.3|36
1650989300000|2022-04-26 16:08:20|33498.2|33495.8|33491.7|33489.3|33501.2|33498.8|33491.7|33489.3|30
1650989310000|2022-04-26 16:08:30|33491.2|33488.8|33493.7|33491.3|33496.7|33494.3|33490.7|33488.3|97
1650989320000|2022-04-26 16:08:40|33494.2|33491.8|33496.7|33494.3|33498.7|33496.3|33492.2|33489.8|44
1650989330000|2022-04-26 16:08:50|33497.2|33494.8|33497.7|33495.3|33501.2|33498.8|33496.2|33493.8|31
1650989340000|2022-04-26 16:09:00|33497.2|33494.8|33492.7|33490.3|33497.7|33495.3|33490.2|33487.8|46
1650989350000|2022-04-26 16:09:10|33492.2|33489.8|33494.7|33492.3|33494.7|33492.3|33483.2|33480.8|44
1650989360000|2022-04-26 16:09:20|33495.2|33492.8|33509.7|33507.3|33510.2|33507.8|33494.7|33492.3|73
1650989370000|2022-04-26 16:09:30|33510.2|33507.8|33515.2|33512.8|33516.7|33514.3|33508.2|33505.8|79
1650989380000|2022-04-26 16:09:40|33514.7|33512.3|33518.7|33516.3|33521.7|33519.3|33514.2|33511.8|47
1650989390000|2022-04-26 16:09:50|33519.2|33516.8|33524.7|33522.3|33529.7|33527.3|33516.2|33513.8|68
1650989400000|2022-04-26 16:10:00|33525.2|33522.8|33523.7|33521.3|33528.7|33526.3|33521.7|33519.3|51
1650989410000|2022-04-26 16:10:10|33524.2|33521.8|33512.2|33509.8|33524.7|33522.3|33510.7|33508.3|56
1650989420000|2022-04-26 16:10:20|33511.7|33509.3|33508.7|33506.3|33511.7|33509.3|33506.7|33504.3|30
1650989430000|2022-04-26 16:10:30|33509.2|33506.8|33510.2|33507.8|33510.7|33508.3|33506.7|33504.3|39
1650989440000|2022-04-26 16:10:40|33509.7|33507.3|33506.7|33504.3|33511.7|33509.3|33506.2|33503.8|37
1650989450000|2022-04-26 16:10:50|33506.2|33503.8|33501.2|33498.8|33508.2|33505.8|33500.2|33497.8|24
1650989460000|2022-04-26 16:11:00|33502.2|33499.8|33505.7|33503.3|33508.2|33505.8|33501.2|33498.8|75
1650989470000|2022-04-26 16:11:10|33505.2|33502.8|33510.7|33508.3|33511.2|33508.8|33501.2|33498.8|66
1650989480000|2022-04-26 16:11:20|33511.2|33508.8|33522.2|33519.8|33525.2|33522.8|33510.7|33508.3|64
1650989490000|2022-04-26 16:11:30|33521.7|33519.3|33518.7|33516.3|33522.2|33519.8|33518.7|33516.3|11
1650989500000|2022-04-26 16:11:40|33518.2|33515.8|33520.7|33518.3|33521.2|33518.8|33514.7|33512.3|24
1650989510000|2022-04-26 16:11:50|33521.2|33518.8|33521.7|33519.3|33521.7|33519.3|33518.2|33515.8|22
1650989520000|2022-04-26 16:12:00|33520.7|33518.3|33509.7|33507.3|33520.7|33518.3|33509.2|33506.8|37
1650989530000|2022-04-26 16:12:10|33509.2|33506.8|33513.7|33511.3|33514.7|33512.3|33508.7|33506.3|33
1650989540000|2022-04-26 16:12:20|33514.2|33511.8|33509.2|33506.8|33514.7|33512.3|33504.7|33502.3|25
1650989550000|2022-04-26 16:12:30|33508.7|33506.3|33514.7|33512.3|33515.7|33513.3|33507.2|33504.8|59
1650989560000|2022-04-26 16:12:40|33515.2|33512.8|33520.7|33518.3|33522.7|33520.3|33512.7|33510.3|47
1650989570000|2022-04-26 16:12:50|33520.2|33517.8|33512.7|33510.3|33522.2|33519.8|33512.7|33510.3|33
1650989580000|2022-04-26 16:13:00|33512.2|33509.8|33519.2|33516.8|33520.2|33517.8|33510.2|33507.8|43
1650989590000|2022-04-26 16:13:10|33518.2|33515.8|33514.2|33511.8|33520.2|33517.8|33512.2|33509.8|14
1650989600000|2022-04-26 16:13:20|33513.7|33511.3|33516.2|33513.8|33517.7|33515.3|33513.2|33510.8|9
1650989610000|2022-04-26 16:13:30|33516.7|33514.3|33522.7|33520.3|33522.7|33520.3|33515.7|33513.3|26
1650989620000|2022-04-26 16:13:40|33522.2|33519.8|33515.7|33513.3|33522.2|33519.8|33512.7|33510.3|24
1650989630000|2022-04-26 16:13:50|33515.2|33512.8|33514.7|33512.3|33518.7|33516.3|33514.7|33512.3|6
1650989640000|2022-04-26 16:14:00|33514.2|33511.8|33510.2|33507.8|33515.2|33512.8|33509.2|33506.8|22
1650989650000|2022-04-26 16:14:10|33511.7|33509.3|33520.7|33518.3|33522.7|33520.3|33511.7|33509.3|41
1650989660000|2022-04-26 16:14:20|33521.2|33518.8|33528.7|33526.3|33529.2|33526.8|33520.2|33517.8|70
1650989670000|2022-04-26 16:14:30|33528.2|33525.8|33530.7|33528.3|33530.7|33528.3|33525.2|33522.8|35
1650989680000|2022-04-26 16:14:40|33530.2|33527.8|33526.7|33524.3|33533.2|33530.8|33525.7|33523.3|35
1650989690000|2022-04-26 16:14:50|33526.2|33523.8|33528.7|33526.3|33529.2|33526.8|33525.2|33522.8|17
1650989700000|2022-04-26 16:15:00|33529.2|33526.8|33526.2|33523.8|33531.2|33528.8|33525.2|33522.8|30
1650989710000|2022-04-26 16:15:10|33528.7|33526.3|33531.7|33529.3|33532.7|33530.3|33526.7|33524.3|28
1650989720000|2022-04-26 16:15:20|33532.2|33529.8|33536.7|33534.3|33539.2|33536.8|33531.2|33528.8|74
1650989730000|2022-04-26 16:15:30|33537.2|33534.8|33539.7|33537.3|33542.2|33539.8|33537.2|33534.8|73
1650989740000|2022-04-26 16:15:40|33539.2|33536.8|33540.2|33537.8|33542.7|33540.3|33538.2|33535.8|22
1650989750000|2022-04-26 16:15:50|33539.7|33537.3|33538.2|33535.8|33540.2|33537.8|33535.7|33533.3|41
1650989760000|2022-04-26 16:16:00|33538.7|33536.3|33541.7|33539.3|33543.7|33541.3|33537.2|33534.8|46
1650989770000|2022-04-26 16:16:10|33542.2|33539.8|33555.7|33553.3|33556.7|33554.3|33538.7|33536.3|126
1650989780000|2022-04-26 16:16:20|33556.2|33553.8|33556.2|33553.8|33556.7|33554.3|33553.2|33550.8|35
1650989790000|2022-04-26 16:16:30|33555.7|33553.3|33554.7|33552.3|33556.7|33554.3|33552.7|33550.3|23
1650989800000|2022-04-26 16:16:40|33554.2|33551.8|33553.7|33551.3|33555.7|33553.3|33550.7|33548.3|25
1650989810000|2022-04-26 16:16:50|33553.2|33550.8|33547.2|33544.8|33553.2|33550.8|33545.2|33542.8|63
1650989820000|2022-04-26 16:17:00|33547.7|33545.3|33545.2|33542.8|33547.7|33545.3|33543.7|33541.3|22
1650989830000|2022-04-26 16:17:10|33545.7|33543.3|33548.2|33545.8|33548.7|33546.3|33543.7|33541.3|16
1650989840000|2022-04-26 16:17:20|33547.7|33545.3|33548.7|33546.3|33549.7|33547.3|33547.2|33544.8|12
1650989850000|2022-04-26 16:17:30|33548.2|33545.8|33547.7|33545.3|33549.7|33547.3|33546.2|33543.8|19
1650989860000|2022-04-26 16:17:40|33548.2|33545.8|33547.7|33545.3|33548.7|33546.3|33544.7|33542.3|16
1650989870000|2022-04-26 16:17:50|33547.2|33544.8|33556.2|33553.8|33560.2|33557.8|33547.2|33544.8|76
1650989880000|2022-04-26 16:18:00|33555.7|33553.3|33554.7|33552.3|33555.7|33553.3|33549.7|33547.3|51
1650989890000|2022-04-26 16:18:10|33555.2|33552.8|33559.7|33557.3|33566.7|33564.3|33554.7|33552.3|115
1650989900000|2022-04-26 16:18:20|33560.2|33557.8|33554.7|33552.3|33562.7|33560.3|33553.7|33551.3|43
1650989910000|2022-04-26 16:18:30|33555.2|33552.8|33551.7|33549.3|33555.2|33552.8|33551.2|33548.8|20
1650989920000|2022-04-26 16:18:40|33552.2|33549.8|33548.2|33545.8|33554.7|33552.3|33547.7|33545.3|28
1650989930000|2022-04-26 16:18:50|33548.7|33546.3|33549.7|33547.3|33550.2|33547.8|33545.2|33542.8|19
1650989940000|2022-04-26 16:19:00|33549.2|33546.8|33544.2|33541.8|33552.7|33550.3|33543.2|33540.8|31
1650989950000|2022-04-26 16:19:10|33541.7|33539.3|33546.7|33544.3|33546.7|33544.3|33538.7|33536.3|73
1650989960000|2022-04-26 16:19:20|33546.2|33543.8|33550.7|33548.3|33551.2|33548.8|33543.7|33541.3|25
1650989970000|2022-04-26 16:19:30|33552.7|33550.3|33548.7|33546.3|33556.2|33553.8|33547.2|33544.8|27
1650989980000|2022-04-26 16:19:40|33549.2|33546.8|33552.7|33550.3|33554.7|33552.3|33549.2|33546.8|22
1650989990000|2022-04-26 16:19:50|33552.2|33549.8|33551.7|33549.3|33552.2|33549.8|33548.2|33545.8|15
1650990000000|2022-04-26 16:20:00|33552.2|33549.8|33559.7|33557.3|33559.7|33557.3|33551.2|33548.8|44
1650990010000|2022-04-26 16:20:10|33559.2|33556.8|33562.2|33559.8|33562.2|33559.8|33557.2|33554.8|30
1650990020000|2022-04-26 16:20:20|33562.7|33560.3|33569.2|33566.8|33571.7|33569.3|33562.7|33560.3|62
1650990030000|2022-04-26 16:20:30|33569.7|33567.3|33566.7|33564.3|33569.7|33567.3|33564.2|33561.8|13
1650990040000|2022-04-26 16:20:40|33567.2|33564.8|33567.7|33565.3|33570.7|33568.3|33562.2|33559.8|56
1650990050000|2022-04-26 16:20:50|33567.2|33564.8|33566.7|33564.3|33568.2|33565.8|33565.7|33563.3|26
1650990060000|2022-04-26 16:21:00|33566.2|33563.8|33561.7|33559.3|33566.7|33564.3|33561.7|33559.3|50
1650990070000|2022-04-26 16:21:10|33561.2|33558.8|33557.2|33554.8|33562.2|33559.8|33557.2|33554.8|32
1650990080000|2022-04-26 16:21:20|33557.7|33555.3|33563.7|33561.3|33564.7|33562.3|33556.7|33554.3|38
1650990090000|2022-04-26 16:21:30|33564.2|33561.8|33565.7|33563.3|33566.2|33563.8|33563.7|33561.3|17
1650990100000|2022-04-26 16:21:40|33565.2|33562.8|33562.2|33559.8|33567.7|33565.3|33560.7|33558.3|38
1650990110000|2022-04-26 16:21:50|33561.7|33559.3|33562.7|33560.3|33567.7|33565.3|33560.7|33558.3|21
1650990120000|2022-04-26 16:22:00|33562.2|33559.8|33563.2|33560.8|33563.7|33561.3|33557.2|33554.8|37
1650990130000|2022-04-26 16:22:10|33563.7|33561.3|33563.2|33560.8|33567.7|33565.3|33559.7|33557.3|31
1650990140000|2022-04-26 16:22:20|33563.7|33561.3|33563.7|33561.3|33567.7|33565.3|33563.2|33560.8|34
1650990150000|2022-04-26 16:22:30|33564.2|33561.8|33569.7|33567.3|33570.7|33568.3|33564.2|33561.8|53
1650990160000|2022-04-26 16:22:40|33570.2|33567.8|33572.2|33569.8|33574.2|33571.8|33568.2|33565.8|48
1650990170000|2022-04-26 16:22:50|33572.7|33570.3|33574.7|33572.3|33575.7|33573.3|33572.7|33570.3|44
1650990180000|2022-04-26 16:23:00|33575.7|33573.3|33568.7|33566.3|33576.7|33574.3|33568.7|33566.3|45
1650990190000|2022-04-26 16:23:10|33569.2|33566.8|33581.7|33579.3|33582.2|33579.8|33569.2|33566.8|82
1650990200000|2022-04-26 16:23:20|33581.2|33578.8|33581.7|33579.3|33584.2|33581.8|33577.2|33574.8|88
1650990210000|2022-04-26 16:23:30|33582.2|33579.8|33593.2|33590.8|33594.7|33592.3|33580.2|33577.8|83
1650990220000|2022-04-26 16:23:40|33593.7|33591.3|33579.2|33576.8|33593.7|33591.3|33578.7|33576.3|61
1650990230000|2022-04-26 16:23:50|33578.7|33576.3|33583.2|33580.8|33583.7|33581.3|33577.7|33575.3|67
1650990240000|2022-04-26 16:24:00|33583.7|33581.3|33583.2|33580.8|33586.2|33583.8|33579.2|33576.8|19
1650990250000|2022-04-26 16:24:10|33583.7|33581.3|33580.2|33577.8|33584.2|33581.8|33577.2|33574.8|53
1650990260000|2022-04-26 16:24:20|33579.7|33577.3|33578.7|33576.3|33580.2|33577.8|33575.7|33573.3|15
1650990270000|2022-04-26 16:24:30|33579.2|33576.8|33567.7|33565.3|33579.2|33576.8|33567.2|33564.8|34
1650990280000|2022-04-26 16:24:40|33568.2|33565.8|33572.7|33570.3|33573.2|33570.8|33568.2|33565.8|28
1650990290000|2022-04-26 16:24:50|33572.2|33569.8|33569.7|33567.3|33573.2|33570.8|33568.7|33566.3|36
1650990300000|2022-04-26 16:25:00|33569.2|33566.8|33578.2|33575.8|33578.7|33576.3|33565.7|33563.3|57
1650990310000|2022-04-26 16:25:10|33578.7|33576.3|33578.7|33576.3|33581.2|33578.8|33575.7|33573.3|26
1650990320000|2022-04-26 16:25:20|33578.2|33575.8|33584.7|33582.3|33585.2|33582.8|33576.7|33574.3|31
1650990330000|2022-04-26 16:25:30|33585.2|33582.8|33590.2|33587.8|33592.2|33589.8|33585.2|33582.8|41
1650990340000|2022-04-26 16:25:40|33589.2|33586.8|33583.7|33581.3|33590.7|33588.3|33583.7|33581.3|22
1650990350000|2022-04-26 16:25:50|33584.7|33582.3|33575.7|33573.3|33585.2|33582.8|33575.2|33572.8|25
1650990360000|2022-04-26 16:26:00|33575.2|33572.8|33576.7|33574.3|33580.7|33578.3|33575.2|33572.8|9
1650990370000|2022-04-26 16:26:10|33577.2|33574.8|33578.2|33575.8|33580.7|33578.3|33576.2|33573.8|23
1650990380000|2022-04-26 16:26:20|33578.7|33576.3|33575.7|33573.3|33581.2|33578.8|33574.2|33571.8|15
1650990390000|2022-04-26 16:26:30|33575.2|33572.8|33580.2|33577.8|33582.7|33580.3|33573.2|33570.8|28
1650990400000|2022-04-26 16:26:40|33580.7|33578.3|33588.7|33586.3|33588.7|33586.3|33580.2|33577.8|22
1650990410000|2022-04-26 16:26:50|33588.2|33585.8|33594.7|33592.3|33595.2|33592.8|33587.2|33584.8|34
1650990420000|2022-04-26 16:27:00|33595.7|33593.3|33610.7|33608.3|33610.7|33608.3|33595.7|33593.3|163
1650990430000|2022-04-26 16:27:10|33609.7|33607.3|33622.2|33619.8|33627.2|33624.8|33608.2|33605.8|332
1650990440000|2022-04-26 16:27:20|33622.7|33620.3|33625.7|33623.3|33632.7|33630.3|33621.7|33619.3|173
1650990450000|2022-04-26 16:27:30|33625.2|33622.8|33621.7|33619.3|33626.7|33624.3|33620.2|33617.8|79
1650990460000|2022-04-26 16:27:40|33622.2|33619.8|33633.2|33630.8|33633.7|33631.3|33621.7|33619.3|92
1650990470000|2022-04-26 16:27:50|33632.7|33630.3|33629.2|33626.8|33637.7|33635.3|33627.7|33625.3|132
1650990480000|2022-04-26 16:28:00|33629.7|33627.3|33627.7|33625.3|33630.7|33628.3|33626.7|33624.3|86
1650990490000|2022-04-26 16:28:10|33628.2|33625.8|33627.7|33625.3|33630.7|33628.3|33626.7|33624.3|25
1650990500000|2022-04-26 16:28:20|33629.7|33627.3|33633.7|33631.3|33636.2|33633.8|33628.7|33626.3|28
1650990510000|2022-04-26 16:28:30|33634.2|33631.8|33634.7|33632.3|33636.7|33634.3|33630.7|33628.3|42
1650990520000|2022-04-26 16:28:40|33635.2|33632.8|33638.7|33636.3|33641.7|33639.3|33634.7|33632.3|90
1650990530000|2022-04-26 16:28:50|33638.2|33635.8|33638.7|33636.3|33644.7|33642.3|33637.7|33635.3|66
1650990540000|2022-04-26 16:29:00|33639.2|33636.8|33638.7|33636.3|33639.7|33637.3|33633.7|33631.3|51
1650990550000|2022-04-26 16:29:10|33639.2|33636.8|33634.7|33632.3|33640.2|33637.8|33633.7|33631.3|39
1650990560000|2022-04-26 16:29:20|33634.2|33631.8|33637.7|33635.3|33642.2|33639.8|33633.2|33630.8|101
1650990570000|2022-04-26 16:29:30|33638.2|33635.8|33638.2|33635.8|33638.7|33636.3|33634.2|33631.8|29
1650990580000|2022-04-26 16:29:40|33637.7|33635.3|33635.2|33632.8|33639.2|33636.8|33633.7|33631.3|46
1650990590000|2022-04-26 16:29:50|33634.7|33632.3|33622.2|33619.8|33635.7|33633.3|33621.7|33619.3|57
1650990600000|2022-04-26 16:30:00|33622.7|33620.3|33624.2|33621.8|33625.2|33622.8|33614.7|33612.3|116
1650990610000|2022-04-26 16:30:10|33623.7|33621.3|33634.2|33631.8|33638.2|33635.8|33622.7|33620.3|119
1650990620000|2022-04-26 16:30:20|33633.7|33631.3|33631.7|33629.3|33634.2|33631.8|33631.2|33628.8|11
1650990630000|2022-04-26 16:30:30|33631.2|33628.8|33622.2|33619.8|33635.7|33633.3|33622.2|33619.8|55
1650990640000|2022-04-26 16:30:40|33621.2|33618.8|33606.2|33603.8|33621.7|33619.3|33605.7|33603.3|86
1650990650000|2022-04-26 16:30:50|33605.7|33603.3|33605.2|33602.8|33609.7|33607.3|33602.2|33599.8|58
1650990660000|2022-04-26 16:31:00|33604.7|33602.3|33598.2|33595.8|33605.7|33603.3|33597.2|33594.8|53
1650990670000|2022-04-26 16:31:10|33598.7|33596.3|33609.7|33607.3|33610.2|33607.8|33596.2|33593.8|52
1650990680000|2022-04-26 16:31:20|33610.2|33607.8|33609.7|33607.3|33617.7|33615.3|33609.2|33606.8|39
1650990690000|2022-04-26 16:31:30|33610.2|33607.8|33607.7|33605.3|33610.7|33608.3|33604.7|33602.3|19
1650990700000|2022-04-26 16:31:40|33608.2|33605.8|33604.7|33602.3|33608.2|33605.8|33603.7|33601.3|10
1650990710000|2022-04-26 16:31:50|33604.2|33601.8|33592.7|33590.3|33604.2|33601.8|33589.2|33586.8|65
1650990720000|2022-04-26 16:32:00|33592.2|33589.8|33584.7|33582.3|33593.7|33591.3|33582.2|33579.8|43
1650990730000|2022-04-26 16:32:10|33582.2|33579.8|33586.7|33584.3|33587.7|33585.3|33580.7|33578.3|37
1650990740000|2022-04-26 16:32:20|33587.2|33584.8|33593.2|33590.8|33593.2|33590.8|33583.7|33581.3|36
1650990750000|2022-04-26 16:32:30|33594.7|33592.3|33592.2|33589.8|33595.2|33592.8|33589.2|33586.8|38
1650990760000|2022-04-26 16:32:40|33593.7|33591.3|33592.2|33589.8|33594.2|33591.8|33588.2|33585.8|10
1650990770000|2022-04-26 16:32:50|33592.7|33590.3|33596.7|33594.3|33598.2|33595.8|33590.7|33588.3|28
1650990780000|2022-04-26 16:33:00|33596.2|33593.8|33605.2|33602.8|33606.7|33604.3|33593.7|33591.3|43
1650990790000|2022-04-26 16:33:10|33604.7|33602.3|33600.7|33598.3|33606.7|33604.3|33599.7|33597.3|10
1650990800000|2022-04-26 16:33:20|33601.2|33598.8|33595.7|33593.3|33602.2|33599.8|33594.2|33591.8|11
1650990810000|2022-04-26 16:33:30|33596.2|33593.8|33594.7|33592.3|33597.7|33595.3|33594.2|33591.8|10
1650990820000|2022-04-26 16:33:40|33594.2|33591.8|33602.7|33600.3|33603.2|33600.8|33593.7|33591.3|29
1650990830000|2022-04-26 16:33:50|33603.2|33600.8|33602.7|33600.3|33605.2|33602.8|33600.7|33598.3|29
1650990840000|2022-04-26 16:34:00|33602.2|33599.8|33602.7|33600.3|33605.7|33603.3|33601.7|33599.3|20
1650990850000|2022-04-26 16:34:10|33602.2|33599.8|33596.2|33593.8|33602.2|33599.8|33592.2|33589.8|30
1650990860000|2022-04-26 16:34:20|33597.2|33594.8|33593.7|33591.3|33597.7|33595.3|33592.7|33590.3|7
1650990870000|2022-04-26 16:34:30|33593.2|33590.8|33593.7|33591.3|33596.2|33593.8|33592.2|33589.8|8
1650990880000|2022-04-26 16:34:40|33593.2|33590.8|33591.7|33589.3|33594.2|33591.8|33590.7|33588.3|26
1650990890000|2022-04-26 16:34:50|33591.2|33588.8|33589.7|33587.3|33591.7|33589.3|33583.7|33581.3|65
1650990900000|2022-04-26 16:35:00|33590.2|33587.8|33599.7|33597.3|33602.2|33599.8|33586.2|33583.8|38
1650990910000|2022-04-26 16:35:10|33599.2|33596.8|33598.7|33596.3|33600.2|33597.8|33593.2|33590.8|24
1650990920000|2022-04-26 16:35:20|33598.2|33595.8|33598.2|33595.8|33601.2|33598.8|33596.2|33593.8|83
1650990930000|2022-04-26 16:35:30|33597.7|33595.3|33596.7|33594.3|33599.2|33596.8|33595.2|33592.8|21
1650990940000|2022-04-26 16:35:40|33597.2|33594.8|33599.2|33596.8|33605.7|33603.3|33596.7|33594.3|39
1650990950000|2022-04-26 16:35:50|33598.7|33596.3|33597.7|33595.3|33598.7|33596.3|33594.7|33592.3|24
1650990960000|2022-04-26 16:36:00|33599.7|33597.3|33597.7|33595.3|33600.7|33598.3|33595.2|33592.8|23
1650990970000|2022-04-26 16:36:10|33598.2|33595.8|33588.7|33586.3|33600.7|33598.3|33588.7|33586.3|24
1650990980000|2022-04-26 16:36:20|33589.2|33586.8|33594.7|33592.3|33596.2|33593.8|33589.2|33586.8|22
1650990990000|2022-04-26 16:36:30|33595.7|33593.3|33592.7|33590.3|33595.7|33593.3|33591.7|33589.3|13
1650991000000|2022-04-26 16:36:40|33592.2|33589.8|33589.7|33587.3|33592.7|33590.3|33587.7|33585.3|34
1650991010000|2022-04-26 16:36:50|33590.2|33587.8|33586.7|33584.3|33592.2|33589.8|33585.2|33582.8|28
1650991020000|2022-04-26 16:37:00|33586.2|33583.8|33582.2|33579.8|33587.7|33585.3|33581.7|33579.3|35
1650991030000|2022-04-26 16:37:10|33581.7|33579.3|33579.7|33577.3|33582.7|33580.3|33578.7|33576.3|20
1650991040000|2022-04-26 16:37:20|33579.2|33576.8|33570.7|33568.3|33581.2|33578.8|33570.7|33568.3|60
1650991050000|2022-04-26 16:37:30|33570.2|33567.8|33561.7|33559.3|33571.2|33568.8|33555.7|33553.3|242
1650991060000|2022-04-26 16:37:40|33561.2|33558.8|33560.2|33557.8|33564.2|33561.8|33559.7|33557.3|20
1650991070000|2022-04-26 16:37:50|33560.7|33558.3|33552.7|33550.3|33561.7|33559.3|33550.7|33548.3|41
1650991080000|2022-04-26 16:38:00|33553.2|33550.8|33551.2|33548.8|33556.7|33554.3|33549.7|33547.3|66
1650991090000|2022-04-26 16:38:10|33550.7|33548.3|33547.7|33545.3|33553.2|33550.8|33547.7|33545.3|49
1650991100000|2022-04-26 16:38:20|33548.2|33545.8|33544.7|33542.3|33549.2|33546.8|33541.7|33539.3|64
1650991110000|2022-04-26 16:38:30|33544.2|33541.8|33547.7|33545.3|33548.7|33546.3|33541.2|33538.8|44
1650991120000|2022-04-26 16:38:40|33547.2|33544.8|33543.7|33541.3|33548.7|33546.3|33541.7|33539.3|36
1650991130000|2022-04-26 16:38:50|33543.2|33540.8|33539.7|33537.3|33545.7|33543.3|33539.2|33536.8|62
1650991140000|2022-04-26 16:39:00|33540.2|33537.8|33545.7|33543.3|33549.2|33546.8|33539.7|33537.3|61
1650991150000|2022-04-26 16:39:10|33545.2|33542.8|33545.7|33543.3|33547.2|33544.8|33539.2|33536.8|54
1650991160000|2022-04-26 16:39:20|33546.2|33543.8|33539.2|33536.8|33547.2|33544.8|33537.7|33535.3|29
1650991170000|2022-04-26 16:39:30|33538.7|33536.3|33539.7|33537.3|33542.7|33540.3|33537.2|33534.8|33
1650991180000|2022-04-26 16:39:40|33540.2|33537.8|33542.2|33539.8|33546.2|33543.8|33539.7|33537.3|27
1650991190000|2022-04-26 16:39:50|33542.7|33540.3|33543.7|33541.3|33543.7|33541.3|33536.7|33534.3|34
1650991200000|2022-04-26 16:40:00|33546.2|33543.8|33538.7|33536.3|33549.7|33547.3|33536.2|33533.8|128
1650991210000|2022-04-26 16:40:10|33539.2|33536.8|33538.2|33535.8|33542.7|33540.3|33528.7|33526.3|136
1650991220000|2022-04-26 16:40:20|33537.7|33535.3|33541.7|33539.3|33545.2|33542.8|33537.2|33534.8|39
1650991230000|2022-04-26 16:40:30|33541.2|33538.8|33542.7|33540.3|33544.7|33542.3|33539.2|33536.8|42
1650991240000|2022-04-26 16:40:40|33543.2|33540.8|33535.2|33532.8|33545.2|33542.8|33533.7|33531.3|30
1650991250000|2022-04-26 16:40:50|33534.7|33532.3|33543.7|33541.3|33543.7|33541.3|33534.7|33532.3|36
1650991260000|2022-04-26 16:41:00|33542.7|33540.3|33548.7|33546.3|33552.7|33550.3|33542.7|33540.3|49
1650991270000|2022-04-26 16:41:10|33549.2|33546.8|33532.7|33530.3|33549.7|33547.3|33532.2|33529.8|25
1650991280000|2022-04-26 16:41:20|33532.2|33529.8|33538.7|33536.3|33539.2|33536.8|33532.2|33529.8|26
1650991290000|2022-04-26 16:41:30|33539.2|33536.8|33543.7|33541.3|33544.2|33541.8|33539.2|33536.8|25
1650991300000|2022-04-26 16:41:40|33544.2|33541.8|33546.7|33544.3|33549.2|33546.8|33542.7|33540.3|35
1650991310000|2022-04-26 16:41:50|33547.2|33544.8|33543.7|33541.3|33551.2|33548.8|33543.7|33541.3|35
1650991320000|2022-04-26 16:42:00|33544.2|33541.8|33551.7|33549.3|33552.7|33550.3|33541.2|33538.8|44
1650991330000|2022-04-26 16:42:10|33551.2|33548.8|33550.2|33547.8|33557.7|33555.3|33548.7|33546.3|35
1650991340000|2022-04-26 16:42:20|33549.7|33547.3|33551.7|33549.3|33554.7|33552.3|33549.7|33547.3|21
1650991350000|2022-04-26 16:42:30|33551.2|33548.8|33548.7|33546.3|33553.2|33550.8|33548.2|33545.8|22
1650991360000|2022-04-26 16:42:40|33548.2|33545.8|33549.7|33547.3|33557.7|33555.3|33547.2|33544.8|55
1650991370000|2022-04-26 16:42:50|33549.2|33546.8|33542.7|33540.3|33549.2|33546.8|33541.2|33538.8|32
1650991380000|2022-04-26 16:43:00|33543.2|33540.8|33539.2|33536.8|33543.2|33540.8|33538.2|33535.8|33
1650991390000|2022-04-26 16:43:10|33538.7|33536.3|33537.7|33535.3|33539.7|33537.3|33535.2|33532.8|34
1650991400000|2022-04-26 16:43:20|33537.2|33534.8|33546.7|33544.3|33547.2|33544.8|33536.7|33534.3|41
1650991410000|2022-04-26 16:43:30|33547.2|33544.8|33542.7|33540.3|33547.2|33544.8|33539.7|33537.3|15
1650991420000|2022-04-26 16:43:40|33544.2|33541.8|33547.7|33545.3|33550.7|33548.3|33544.2|33541.8|31
1650991430000|2022-04-26 16:43:50|33547.2|33544.8|33553.2|33550.8|33555.7|33553.3|33546.7|33544.3|25
1650991440000|2022-04-26 16:44:00|33552.7|33550.3|33545.7|33543.3|33556.7|33554.3|33544.7|33542.3|45
1650991450000|2022-04-26 16:44:10|33546.2|33543.8|33545.7|33543.3|33549.2|33546.8|33545.2|33542.8|26
1650991460000|2022-04-26 16:44:20|33546.2|33543.8|33549.7|33547.3|33550.7|33548.3|33544.7|33542.3|15
1650991470000|2022-04-26 16:44:30|33549.2|33546.8|33543.2|33540.8|33550.7|33548.3|33543.2|33540.8|10
1650991480000|2022-04-26 16:44:40|33543.7|33541.3|33547.7|33545.3|33552.2|33549.8|33541.2|33538.8|41
1650991490000|2022-04-26 16:44:50|33547.2|33544.8|33543.2|33540.8|33547.2|33544.8|33540.7|33538.3|19
1650991500000|2022-04-26 16:45:00|33543.7|33541.3|33539.7|33537.3|33545.7|33543.3|33538.7|33536.3|30
1650991510000|2022-04-26 16:45:10|33539.2|33536.8|33535.7|33533.3|33539.2|33536.8|33533.7|33531.3|36
1650991520000|2022-04-26 16:45:20|33535.2|33532.8|33523.7|33521.3|33535.7|33533.3|33522.2|33519.8|70
1650991530000|2022-04-26 16:45:30|33523.2|33520.8|33522.7|33520.3|33524.7|33522.3|33518.2|33515.8|60
1650991540000|2022-04-26 16:45:40|33522.2|33519.8|33522.7|33520.3|33526.7|33524.3|33520.7|33518.3|53
1650991550000|2022-04-26 16:45:50|33523.2|33520.8|33522.2|33519.8|33526.7|33524.3|33521.7|33519.3|26
1650991560000|2022-04-26 16:46:00|33521.7|33519.3|33514.7|33512.3|33522.7|33520.3|33514.2|33511.8|61
1650991570000|2022-04-26 16:46:10|33514.2|33511.8|33511.2|33508.8|33514.2|33511.8|33507.7|33505.3|166
1650991580000|2022-04-26 16:46:20|33510.7|33508.3|33518.2|33515.8|33518.2|33515.8|33508.7|33506.3|52
1650991590000|2022-04-26 16:46:30|33520.7|33518.3|33516.2|33513.8|33521.7|33519.3|33513.7|33511.3|38
1650991600000|2022-04-26 16:46:40|33516.7|33514.3|33512.2|33509.8|33517.7|33515.3|33509.2|33506.8|29
1650991610000|2022-04-26 16:46:50|33512.7|33510.3|33512.7|33510.3|33518.7|33516.3|33511.7|33509.3|21
1650991620000|2022-04-26 16:47:00|33513.2|33510.8|33504.7|33502.3|33514.7|33512.3|33502.2|33499.8|74
1650991630000|2022-04-26 16:47:10|33505.2|33502.8|33505.2|33502.8|33508.7|33506.3|33502.2|33499.8|47
1650991640000|2022-04-26 16:47:20|33505.7|33503.3|33509.7|33507.3|33512.7|33510.3|33503.7|33501.3|48
1650991650000|2022-04-26 16:47:30|33509.2|33506.8|33508.7|33506.3|33512.2|33509.8|33506.2|33503.8|26
1650991660000|2022-04-26 16:47:40|33509.2|33506.8|33507.2|33504.8|33513.7|33511.3|33505.2|33502.8|29
1650991670000|2022-04-26 16:47:50|33507.7|33505.3|33505.7|33503.3|33507.7|33505.3|33500.7|33498.3|36
1650991680000|2022-04-26 16:48:00|33505.2|33502.8|33508.7|33506.3|33510.7|33508.3|33504.7|33502.3|23
1650991690000|2022-04-26 16:48:10|33508.2|33505.8|33515.2|33512.8|33517.2|33514.8|33507.7|33505.3|36
1650991700000|2022-04-26 16:48:20|33515.7|33513.3|33517.7|33515.3|33519.2|33516.8|33514.2|33511.8|26
1650991710000|2022-04-26 16:48:30|33518.2|33515.8|33512.7|33510.3|33520.2|33517.8|33511.7|33509.3|46
1650991720000|2022-04-26 16:48:40|33512.2|33509.8|33516.7|33514.3|33518.2|33515.8|33508.7|33506.3|59
1650991730000|2022-04-26 16:48:50|33515.7|33513.3|33511.7|33509.3|33515.7|33513.3|33507.2|33504.8|44
1650991740000|2022-04-26 16:49:00|33511.2|33508.8|33519.7|33517.3|33521.2|33518.8|33509.7|33507.3|35
1650991750000|2022-04-26 16:49:10|33520.2|33517.8|33513.7|33511.3|33523.2|33520.8|33512.7|33510.3|32
1650991760000|2022-04-26 16:49:20|33513.2|33510.8|33508.7|33506.3|33515.2|33512.8|33507.7|33505.3|22
1650991770000|2022-04-26 16:49:30|33508.2|33505.8|33515.7|33513.3|33515.7|33513.3|33507.7|33505.3|20
1650991780000|2022-04-26 16:49:40|33516.2|33513.8|33511.2|33508.8|33518.2|33515.8|33511.2|33508.8|19
1650991790000|2022-04-26 16:49:50|33510.7|33508.3|33506.7|33504.3|33510.7|33508.3|33505.7|33503.3|19
1650991800000|2022-04-26 16:50:00|33507.2|33504.8|33502.7|33500.3|33512.7|33510.3|33501.7|33499.3|63
1650991810000|2022-04-26 16:50:10|33502.2|33499.8|33508.2|33505.8|33509.2|33506.8|33499.7|33497.3|30
1650991820000|2022-04-26 16:50:20|33508.7|33506.3|33511.2|33508.8|33511.7|33509.3|33507.2|33504.8|15
1650991830000|2022-04-26 16:50:30|33510.7|33508.3|33512.7|33510.3|33514.7|33512.3|33510.7|33508.3|42
1650991840000|2022-04-26 16:50:40|33513.2|33510.8|33511.7|33509.3|33514.7|33512.3|33511.7|33509.3|16
1650991850000|2022-04-26 16:50:50|33511.2|33508.8|33512.7|33510.3|33518.7|33516.3|33511.2|33508.8|109
1650991860000|2022-04-26 16:51:00|33512.2|33509.8|33513.7|33511.3|33518.2|33515.8|33509.7|33507.3|53
1650991870000|2022-04-26 16:51:10|33513.2|33510.8|33519.2|33516.8|33521.2|33518.8|33512.7|33510.3|105
1650991880000|2022-04-26 16:51:20|33519.7|33517.3|33527.7|33525.3|33532.7|33530.3|33517.7|33515.3|97
1650991890000|2022-04-26 16:51:30|33527.2|33524.8|33530.2|33527.8|33530.7|33528.3|33524.7|33522.3|18
1650991900000|2022-04-26 16:51:40|33529.7|33527.3|33527.2|33524.8|33534.2|33531.8|33527.2|33524.8|39
1650991910000|2022-04-26 16:51:50|33527.7|33525.3|33539.7|33537.3|33539.7|33537.3|33526.7|33524.3|46
1650991920000|2022-04-26 16:52:00|33540.2|33537.8|33529.7|33527.3|33540.2|33537.8|33526.7|33524.3|62
1650991930000|2022-04-26 16:52:10|33529.2|33526.8|33538.2|33535.8|33538.7|33536.3|33528.7|33526.3|31
1650991940000|2022-04-26 16:52:20|33538.7|33536.3|33548.7|33546.3|33554.2|33551.8|33538.2|33535.8|95
1650991950000|2022-04-26 16:52:30|33549.2|33546.8|33543.7|33541.3|33550.2|33547.8|33539.7|33537.3|48
1650991960000|2022-04-26 16:52:40|33543.2|33540.8|33547.7|33545.3|33549.7|33547.3|33541.7|33539.3|41
1650991970000|2022-04-26 16:52:50|33547.2|33544.8|33545.2|33542.8|33549.2|33546.8|33544.7|33542.3|31
1650991980000|2022-04-26 16:53:00|33545.7|33543.3|33546.7|33544.3|33549.2|33546.8|33544.7|33542.3|28
1650991990000|2022-04-26 16:53:10|33546.2|33543.8|33533.7|33531.3|33547.7|33545.3|33526.7|33524.3|96
1650992000000|2022-04-26 16:53:20|33533.2|33530.8|33532.7|33530.3|33535.7|33533.3|33529.7|33527.3|32
1650992010000|2022-04-26 16:53:30|33533.2|33530.8|33526.7|33524.3|33533.2|33530.8|33526.2|33523.8|34
1650992020000|2022-04-26 16:53:40|33526.2|33523.8|33523.7|33521.3|33528.2|33525.8|33520.7|33518.3|55
1650992030000|2022-04-26 16:53:50|33523.2|33520.8|33523.7|33521.3|33527.2|33524.8|33522.7|33520.3|29
1650992040000|2022-04-26 16:54:00|33523.2|33520.8|33525.7|33523.3|33525.7|33523.3|33520.2|33517.8|45
1650992050000|2022-04-26 16:54:10|33526.2|33523.8|33530.2|33527.8|33531.7|33529.3|33524.2|33521.8|35
1650992060000|2022-04-26 16:54:20|33529.7|33527.3|33526.7|33524.3|33530.2|33527.8|33524.2|33521.8|28
1650992070000|2022-04-26 16:54:30|33526.2|33523.8|33526.7|33524.3|33530.2|33527.8|33524.7|33522.3|10
1650992080000|2022-04-26 16:54:40|33526.2|33523.8|33533.2|33530.8|33533.7|33531.3|33523.7|33521.3|41
1650992090000|2022-04-26 16:54:50|33533.7|33531.3|33535.2|33532.8|33536.2|33533.8|33531.7|33529.3|36
1650992100000|2022-04-26 16:55:00|33535.7|33533.3|33533.7|33531.3|33536.2|33533.8|33529.7|33527.3|34
1650992110000|2022-04-26 16:55:10|33533.2|33530.8|33533.7|33531.3|33534.2|33531.8|33523.7|33521.3|59
1650992120000|2022-04-26 16:55:20|33534.2|33531.8|33532.2|33529.8|33537.2|33534.8|33530.2|33527.8|20
1650992130000|2022-04-26 16:55:30|33531.7|33529.3|33527.2|33524.8|33532.7|33530.3|33526.2|33523.8|14
1650992140000|2022-04-26 16:55:40|33527.7|33525.3|33526.7|33524.3|33530.7|33528.3|33522.7|33520.3|39
1650992150000|2022-04-26 16:55:50|33527.2|33524.8|33538.7|33536.3|33539.7|33537.3|33524.7|33522.3|42
1650992160000|2022-04-26 16:56:00|33539.2|33536.8|33540.7|33538.3|33542.7|33540.3|33537.2|33534.8|54
1650992170000|2022-04-26 16:56:10|33541.7|33539.3|33534.7|33532.3|33542.7|33540.3|33532.2|33529.8|39
1650992180000|2022-04-26 16:56:20|33534.2|33531.8|33532.7|33530.3|33535.2|33532.8|33527.2|33524.8|38
1650992190000|2022-04-26 16:56:30|33533.2|33530.8|33535.2|33532.8|33535.7|33533.3|33530.2|33527.8|18
1650992200000|2022-04-26 16:56:40|33534.7|33532.3|33540.2|33537.8|33541.7|33539.3|33534.7|33532.3|39
1650992210000|2022-04-26 16:56:50|33539.7|33537.3|33537.7|33535.3|33542.2|33539.8|33537.2|33534.8|24
1650992220000|2022-04-26 16:57:00|33537.2|33534.8|33544.2|33541.8|33544.7|33542.3|33537.2|33534.8|25
1650992230000|2022-04-26 16:57:10|33543.7|33541.3|33548.7|33546.3|33552.2|33549.8|33543.7|33541.3|39
1650992240000|2022-04-26 16:57:20|33549.2|33546.8|33550.2|33547.8|33551.2|33548.8|33543.2|33540.8|49
1650992250000|2022-04-26 16:57:30|33549.7|33547.3|33561.2|33558.8|33561.7|33559.3|33547.2|33544.8|116
1650992260000|2022-04-26 16:57:40|33561.7|33559.3|33594.7|33592.3|33596.7|33594.3|33559.7|33557.3|284
1650992270000|2022-04-26 16:57:50|33595.7|33593.3|33618.7|33616.3|33618.7|33616.3|33594.7|33592.3|111
1650992280000|2022-04-26 16:58:00|33618.2|33615.8|33623.2|33620.8|33625.2|33622.8|33616.2|33613.8|137
1650992290000|2022-04-26 16:58:10|33622.7|33620.3|33597.2|33594.8|33622.7|33620.3|33596.7|33594.3|94
1650992300000|2022-04-26 16:58:20|33596.7|33594.3|33594.2|33591.8|33599.7|33597.3|33591.2|33588.8|62
1650992310000|2022-04-26 16:58:30|33593.7|33591.3|33603.2|33600.8|33603.7|33601.3|33591.7|33589.3|35
1650992320000|2022-04-26 16:58:40|33602.7|33600.3|33593.2|33590.8|33606.7|33604.3|33590.2|33587.8|98
1650992330000|2022-04-26 16:58:50|33591.7|33589.3|33589.7|33587.3|33593.7|33591.3|33588.2|33585.8|43
1650992340000|2022-04-26 16:59:00|33590.7|33588.3|33592.7|33590.3|33595.7|33593.3|33585.7|33583.3|77
1650992350000|2022-04-26 16:59:10|33593.2|33590.8|33593.7|33591.3|33600.7|33598.3|33591.7|33589.3|18
1650992360000|2022-04-26 16:59:20|33594.2|33591.8|33604.7|33602.3|33604.7|33602.3|33591.7|33589.3|35
1650992370000|2022-04-26 16:59:30|33605.2|33602.8|33614.2|33611.8|33617.2|33614.8|33605.2|33602.8|67
1650992380000|2022-04-26 16:59:40|33614.7|33612.3|33615.2|33612.8|33617.2|33614.8|33612.2|33609.8|48
1650992390000|2022-04-26 16:59:50|33615.7|33613.3|33624.2|33621.8|33625.7|33623.3|33615.2|33612.8|59
1650992400000|2022-04-26 17:00:00|33623.7|33621.3|33615.7|33613.3|33626.2|33623.8|33615.7|33613.3|66
1650992410000|2022-04-26 17:00:10|33616.7|33614.3|33607.7|33605.3|33617.2|33614.8|33607.7|33605.3|50
1650992420000|2022-04-26 17:00:20|33607.2|33604.8|33607.2|33604.8|33610.7|33608.3|33600.7|33598.3|31
1650992430000|2022-04-26 17:00:30|33606.7|33604.3|33601.7|33599.3|33607.2|33604.8|33600.7|33598.3|29
1650992440000|2022-04-26 17:00:40|33602.2|33599.8|33598.7|33596.3|33602.7|33600.3|33597.2|33594.8|18
1650992450000|2022-04-26 17:00:50|33599.2|33596.8|33592.7|33590.3|33600.2|33597.8|33590.7|33588.3|23
1650992460000|2022-04-26 17:01:00|33593.2|33590.8|33590.2|33587.8|33597.7|33595.3|33584.7|33582.3|41
1650992470000|2022-04-26 17:01:10|33590.7|33588.3|33585.2|33582.8|33592.2|33589.8|33585.2|33582.8|28
1650992480000|2022-04-26 17:01:20|33585.7|33583.3|33582.2|33579.8|33586.7|33584.3|33581.2|33578.8|36
1650992490000|2022-04-26 17:01:30|33582.7|33580.3|33581.2|33578.8|33583.7|33581.3|33577.7|33575.3|36
1650992500000|2022-04-26 17:01:40|33579.7|33577.3|33578.7|33576.3|33581.7|33579.3|33570.2|33567.8|85
1650992510000|2022-04-26 17:01:50|33578.2|33575.8|33570.7|33568.3|33578.2|33575.8|33567.7|33565.3|43
1650992520000|2022-04-26 17:02:00|33571.2|33568.8|33556.7|33554.3|33572.2|33569.8|33556.7|33554.3|43
1650992530000|2022-04-26 17:02:10|33556.2|33553.8|33551.7|33549.3|33560.7|33558.3|33550.2|33547.8|84
1650992540000|2022-04-26 17:02:20|33550.7|33548.3|33534.7|33532.3|33557.7|33555.3|33532.7|33530.3|175
1650992550000|2022-04-26 17:02:30|33534.2|33531.8|33527.2|33524.8|33536.7|33534.3|33524.7|33522.3|107
1650992560000|2022-04-26 17:02:40|33527.7|33525.3|33522.7|33520.3|33530.7|33528.3|33510.2|33507.8|156
1650992570000|2022-04-26 17:02:50|33522.2|33519.8|33525.2|33522.8|33527.7|33525.3|33515.7|33513.3|75
1650992580000|2022-04-26 17:03:00|33524.7|33522.3|33516.7|33514.3|33524.7|33522.3|33509.7|33507.3|98
1650992590000|2022-04-26 17:03:10|33516.2|33513.8|33511.2|33508.8|33520.7|33518.3|33509.2|33506.8|38
1650992600000|2022-04-26 17:03:20|33510.7|33508.3|33518.2|33515.8|33519.7|33517.3|33504.2|33501.8|70
1650992610000|2022-04-26 17:03:30|33518.7|33516.3|33514.2|33511.8|33519.7|33517.3|33512.2|33509.8|32
1650992620000|2022-04-26 17:03:40|33514.7|33512.3|33506.7|33504.3|33516.7|33514.3|33501.7|33499.3|37
1650992630000|2022-04-26 17:03:50|33507.2|33504.8|33502.7|33500.3|33508.7|33506.3|33493.7|33491.3|122
1650992640000|2022-04-26 17:04:00|33503.2|33500.8|33495.7|33493.3|33504.2|33501.8|33492.2|33489.8|77
1650992650000|2022-04-26 17:04:10|33495.2|33492.8|33491.7|33489.3|33497.7|33495.3|33490.7|33488.3|46
1650992660000|2022-04-26 17:04:20|33492.2|33489.8|33484.7|33482.3|33496.7|33494.3|33484.7|33482.3|81
1650992670000|2022-04-26 17:04:30|33485.7|33483.3|33497.7|33495.3|33498.7|33496.3|33485.7|33483.3|47
1650992680000|2022-04-26 17:04:40|33496.7|33494.3|33497.7|33495.3|33502.2|33499.8|33495.7|33493.3|52
1650992690000|2022-04-26 17:04:50|33498.2|33495.8|33498.2|33495.8|33499.7|33497.3|33492.7|33490.3|30
1650992700000|2022-04-26 17:05:00|33498.7|33496.3|33505.7|33503.3|33507.7|33505.3|33496.7|33494.3|82
1650992710000|2022-04-26 17:05:10|33506.2|33503.8|33515.7|33513.3|33518.2|33515.8|33505.7|33503.3|48
1650992720000|2022-04-26 17:05:20|33515.2|33512.8|33511.7|33509.3|33519.7|33517.3|33510.2|33507.8|49
1650992730000|2022-04-26 17:05:30|33511.2|33508.8|33506.2|33503.8|33511.7|33509.3|33502.7|33500.3|43
1650992740000|2022-04-26 17:05:40|33506.7|33504.3|33506.7|33504.3|33514.2|33511.8|33506.7|33504.3|20
1650992750000|2022-04-26 17:05:50|33507.2|33504.8|33499.7|33497.3|33507.7|33505.3|33498.7|33496.3|40
1650992760000|2022-04-26 17:06:00|33499.2|33496.8|33509.7|33507.3|33509.7|33507.3|33498.7|33496.3|38
1650992770000|2022-04-26 17:06:10|33510.2|33507.8|33513.2|33510.8|33514.2|33511.8|33506.2|33503.8|37
1650992780000|2022-04-26 17:06:20|33512.7|33510.3|33512.7|33510.3|33513.7|33511.3|33508.7|33506.3|20
1650992790000|2022-04-26 17:06:30|33512.2|33509.8|33517.2|33514.8|33518.2|33515.8|33512.2|33509.8|25
1650992800000|2022-04-26 17:06:40|33517.7|33515.3|33512.7|33510.3|33520.2|33517.8|33510.7|33508.3|45
1650992810000|2022-04-26 17:06:50|33512.2|33509.8|33507.2|33504.8|33512.2|33509.8|33505.7|33503.3|20
1650992820000|2022-04-26 17:07:00|33508.7|33506.3|33507.2|33504.8|33511.2|33508.8|33502.7|33500.3|25
1650992830000|2022-04-26 17:07:10|33506.2|33503.8|33506.7|33504.3|33511.2|33508.8|33506.2|33503.8|16
1650992840000|2022-04-26 17:07:20|33507.2|33504.8|33513.7|33511.3|33515.7|33513.3|33506.2|33503.8|25
1650992850000|2022-04-26 17:07:30|33513.2|33510.8|33516.7|33514.3|33522.2|33519.8|33512.2|33509.8|32
1650992860000|2022-04-26 17:07:40|33517.2|33514.8|33521.7|33519.3|33524.7|33522.3|33512.2|33509.8|87
1650992870000|2022-04-26 17:07:50|33521.2|33518.8|33514.7|33512.3|33522.2|33519.8|33510.7|33508.3|27
1650992880000|2022-04-26 17:08:00|33516.7|33514.3|33527.7|33525.3|33531.2|33528.8|33516.7|33514.3|64
1650992890000|2022-04-26 17:08:10|33526.2|33523.8|33527.7|33525.3|33531.2|33528.8|33525.2|33522.8|29
1650992900000|2022-04-26 17:08:20|33528.2|33525.8|33524.7|33522.3|33528.7|33526.3|33522.2|33519.8|30
1650992910000|2022-04-26 17:08:30|33524.2|33521.8|33523.2|33520.8|33527.7|33525.3|33522.2|33519.8|19
1650992920000|2022-04-26 17:08:40|33522.7|33520.3|33530.2|33527.8|33531.7|33529.3|33522.7|33520.3|13
1650992930000|2022-04-26 17:08:50|33530.7|33528.3|33527.2|33524.8|33531.7|33529.3|33525.7|33523.3|16
1650992940000|2022-04-26 17:09:00|33526.7|33524.3|33518.2|33515.8|33526.7|33524.3|33517.2|33514.8|42
1650992950000|2022-04-26 17:09:10|33518.7|33516.3|33514.7|33512.3|33519.7|33517.3|33512.7|33510.3|49
1650992960000|2022-04-26 17:09:20|33514.2|33511.8|33519.2|33516.8|33524.7|33522.3|33514.2|33511.8|41
1650992970000|2022-04-26 17:09:30|33518.7|33516.3|33519.7|33517.3|33520.7|33518.3|33515.7|33513.3|33
1650992980000|2022-04-26 17:09:40|33519.2|33516.8|33517.2|33514.8|33522.2|33519.8|33516.7|33514.3|29
1650992990000|2022-04-26 17:09:50|33517.7|33515.3|33517.7|33515.3|33520.2|33517.8|33516.7|33514.3|17
1650993000000|2022-04-26 17:10:00|33518.2|33515.8|33514.7|33512.3|33518.7|33516.3|33508.7|33506.3|64
1650993010000|2022-04-26 17:10:10|33515.2|33512.8|33522.7|33520.3|33525.7|33523.3|33511.2|33508.8|33
1650993020000|2022-04-26 17:10:20|33522.2|33519.8|33509.7|33507.3|33524.7|33522.3|33509.2|33506.8|35
1650993030000|2022-04-26 17:10:30|33510.2|33507.8|33510.2|33507.8|33513.7|33511.3|33509.2|33506.8|28
1650993040000|2022-04-26 17:10:40|33509.7|33507.3|33509.2|33506.8|33511.7|33509.3|33507.2|33504.8|15
1650993050000|2022-04-26 17:10:50|33509.7|33507.3|33517.7|33515.3|33519.2|33516.8|33509.7|33507.3|22
1650993060000|2022-04-26 17:11:00|33518.2|33515.8|33522.7|33520.3|33525.7|33523.3|33516.7|33514.3|28
1650993070000|2022-04-26 17:11:10|33522.2|33519.8|33522.2|33519.8|33523.7|33521.3|33516.7|33514.3|18
1650993080000|2022-04-26 17:11:20|33522.7|33520.3|33523.2|33520.8|33525.2|33522.8|33519.7|33517.3|23
1650993090000|2022-04-26 17:11:30|33523.7|33521.3|33534.7|33532.3|33534.7|33532.3|33522.7|33520.3|33
1650993100000|2022-04-26 17:11:40|33533.7|33531.3|33532.7|33530.3|33534.7|33532.3|33530.2|33527.8|35
1650993110000|2022-04-26 17:11:50|33532.2|33529.8|33521.2|33518.8|33533.7|33531.3|33521.2|33518.8|40
1650993120000|2022-04-26 17:12:00|33521.7|33519.3|33521.7|33519.3|33523.7|33521.3|33520.2|33517.8|27
1650993130000|2022-04-26 17:12:10|33522.2|33519.8|33530.7|33528.3|33531.7|33529.3|33519.7|33517.3|32
1650993140000|2022-04-26 17:12:20|33531.2|33528.8|33531.7|33529.3|33531.7|33529.3|33527.2|33524.8|24
1650993150000|2022-04-26 17:12:30|33531.2|33528.8|33528.2|33525.8|33532.7|33530.3|33526.2|33523.8|45
1650993160000|2022-04-26 17:12:40|33528.7|33526.3|33530.7|33528.3|33532.7|33530.3|33528.7|33526.3|16
1650993170000|2022-04-26 17:12:50|33532.2|33529.8|33531.7|33529.3|33532.7|33530.3|33529.7|33527.3|31
1650993180000|2022-04-26 17:13:00|33531.2|33528.8|33534.7|33532.3|33542.7|33540.3|33530.7|33528.3|77
1650993190000|2022-04-26 17:13:10|33535.2|33532.8|33524.7|33522.3|33535.7|33533.3|33524.2|33521.8|18
1650993200000|2022-04-26 17:13:20|33524.2|33521.8|33524.2|33521.8|33525.2|33522.8|33521.7|33519.3|40
1650993210000|2022-04-26 17:13:30|33524.7|33522.3|33519.7|33517.3|33524.7|33522.3|33518.2|33515.8|33
1650993220000|2022-04-26 17:13:40|33520.2|33517.8|33520.2|33517.8|33521.7|33519.3|33519.2|33516.8|8
1650993230000|2022-04-26 17:13:50|33520.7|33518.3|33514.7|33512.3|33520.7|33518.3|33513.2|33510.8|23
1650993240000|2022-04-26 17:14:00|33516.7|33514.3|33509.7|33507.3|33517.7|33515.3|33509.7|33507.3|33
1650993250000|2022-04-26 17:14:10|33510.2|33507.8|33501.2|33498.8|33510.7|33508.3|33496.2|33493.8|118
1650993260000|2022-04-26 17:14:20|33501.7|33499.3|33497.2|33494.8|33501.7|33499.3|33495.2|33492.8|31
1650993270000|2022-04-26 17:14:30|33497.7|33495.3|33494.7|33492.3|33498.2|33495.8|33489.2|33486.8|116
1650993280000|2022-04-26 17:14:40|33494.2|33491.8|33498.7|33496.3|33500.2|33497.8|33493.7|33491.3|22
1650993290000|2022-04-26 17:14:50|33498.2|33495.8|33488.7|33486.3|33498.2|33495.8|33487.7|33485.3|52
1650993300000|2022-04-26 17:15:00|33488.2|33485.8|33483.7|33481.3|33491.7|33489.3|33482.2|33479.8|87
1650993310000|2022-04-26 17:15:10|33483.2|33480.8|33487.7|33485.3|33493.7|33491.3|33482.7|33480.3|67
1650993320000|2022-04-26 17:15:20|33487.2|33484.8|33490.7|33488.3|33491.7|33489.3|33483.7|33481.3|26
1650993330000|2022-04-26 17:15:30|33491.7|33489.3|33499.7|33497.3|33501.7|33499.3|33491.2|33488.8|58
1650993340000|2022-04-26 17:15:40|33500.2|33497.8|33502.2|33499.8|33503.7|33501.3|33498.7|33496.3|56
1650993350000|2022-04-26 17:15:50|33502.7|33500.3|33499.2|33496.8|33502.7|33500.3|33495.7|33493.3|18
1650993360000|2022-04-26 17:16:00|33498.7|33496.3|33491.7|33489.3|33501.7|33499.3|33491.7|33489.3|36
1650993370000|2022-04-26 17:16:10|33492.2|33489.8|33492.2|33489.8|33496.7|33494.3|33490.2|33487.8|27
1650993380000|2022-04-26 17:16:20|33491.7|33489.3|33488.7|33486.3|33493.7|33491.3|33487.2|33484.8|13
1650993390000|2022-04-26 17:16:30|33489.2|33486.8|33485.2|33482.8|33489.2|33486.8|33483.7|33481.3|48
1650993400000|2022-04-26 17:16:40|33485.7|33483.3|33489.7|33487.3|33491.2|33488.8|33485.2|33482.8|24
1650993410000|2022-04-26 17:16:50|33489.2|33486.8|33485.7|33483.3|33492.7|33490.3|33485.2|33482.8|24
1650993420000|2022-04-26 17:17:00|33486.2|33483.8|33485.7|33483.3|33488.7|33486.3|33483.2|33480.8|36
1650993430000|2022-04-26 17:17:10|33485.2|33482.8|33488.2|33485.8|33492.2|33489.8|33485.2|33482.8|16
1650993440000|2022-04-26 17:17:20|33488.7|33486.3|33482.7|33480.3|33488.7|33486.3|33478.7|33476.3|65
1650993450000|2022-04-26 17:17:30|33483.2|33480.8|33483.7|33481.3|33485.2|33482.8|33480.7|33478.3|28
1650993460000|2022-04-26 17:17:40|33484.2|33481.8|33485.2|33482.8|33488.7|33486.3|33483.7|33481.3|39
1650993470000|2022-04-26 17:17:50|33485.7|33483.3|33485.2|33482.8|33486.7|33484.3|33479.7|33477.3|51
1650993480000|2022-04-26 17:18:00|33484.7|33482.3|33479.7|33477.3|33484.7|33482.3|33477.7|33475.3|36
1650993490000|2022-04-26 17:18:10|33480.2|33477.8|33471.2|33468.8|33483.2|33480.8|33469.7|33467.3|83
1650993500000|2022-04-26 17:18:20|33470.7|33468.3|33475.7|33473.3|33477.7|33475.3|33470.7|33468.3|51
1650993510000|2022-04-26 17:18:30|33476.2|33473.8|33478.7|33476.3|33479.2|33476.8|33474.7|33472.3|22
1650993520000|2022-04-26 17:18:40|33479.2|33476.8|33476.7|33474.3|33479.2|33476.8|33473.2|33470.8|22
1650993530000|2022-04-26 17:18:50|33476.2|33473.8|33473.7|33471.3|33477.2|33474.8|33470.2|33467.8|46
1650993540000|2022-04-26 17:19:00|33474.2|33471.8|33469.2|33466.8|33474.2|33471.8|33467.2|33464.8|46
1650993550000|2022-04-26 17:19:10|33468.7|33466.3|33463.7|33461.3|33469.2|33466.8|33463.7|33461.3|62
1650993560000|2022-04-26 17:19:20|33463.2|33460.8|33456.2|33453.8|33463.7|33461.3|33455.2|33452.8|97
1650993570000|2022-04-26 17:19:30|33455.7|33453.3|33463.7|33461.3|33463.7|33461.3|33453.2|33450.8|98
1650993580000|2022-04-26 17:19:40|33463.2|33460.8|33463.2|33460.8|33465.2|33462.8|33459.2|33456.8|36
1650993590000|2022-04-26 17:19:50|33461.7|33459.3|33445.7|33443.3|33461.7|33459.3|33443.7|33441.3|190
1650993600000|2022-04-26 17:20:00|33446.7|33444.3|33448.7|33446.3|33452.7|33450.3|33441.7|33439.3|214
1650993610000|2022-04-26 17:20:10|33449.2|33446.8|33459.7|33457.3|33459.7|33457.3|33449.2|33446.8|70
1650993620000|2022-04-26 17:20:20|33459.2|33456.8|33453.7|33451.3|33459.7|33457.3|33453.7|33451.3|34
1650993630000|2022-04-26 17:20:30|33453.2|33450.8|33450.7|33448.3|33457.2|33454.8|33450.2|33447.8|19
1650993640000|2022-04-26 17:20:40|33450.2|33447.8|33457.7|33455.3|33462.2|33459.8|33450.2|33447.8|74
1650993650000|2022-04-26 17:20:50|33457.2|33454.8|33451.7|33449.3|33457.2|33454.8|33449.2|33446.8|78
1650993660000|2022-04-26 17:21:00|33452.2|33449.8|33451.7|33449.3|33453.2|33450.8|33448.2|33445.8|41
1650993670000|2022-04-26 17:21:10|33451.2|33448.8|33453.2|33450.8|33457.7|33455.3|33451.2|33448.8|18
1650993680000|2022-04-26 17:21:20|33452.7|33450.3|33444.7|33442.3|33452.7|33450.3|33443.7|33441.3|16
1650993690000|2022-04-26 17:21:30|33445.2|33442.8|33451.7|33449.3|33453.2|33450.8|33443.7|33441.3|28
1650993700000|2022-04-26 17:21:40|33452.2|33449.8|33462.7|33460.3|33463.7|33461.3|33451.7|33449.3|45
1650993710000|2022-04-26 17:21:50|33462.2|33459.8|33459.2|33456.8|33463.2|33460.8|33456.7|33454.3|27
1650993720000|2022-04-26 17:22:00|33459.7|33457.3|33450.7|33448.3|33459.7|33457.3|33450.7|33448.3|16
1650993730000|2022-04-26 17:22:10|33450.2|33447.8|33445.2|33442.8|33451.7|33449.3|33445.2|33442.8|27
1650993740000|2022-04-26 17:22:20|33444.7|33442.3|33445.7|33443.3|33450.7|33448.3|33443.2|33440.8|26
1650993750000|2022-04-26 17:22:30|33445.2|33442.8|33447.7|33445.3|33448.7|33446.3|33444.7|33442.3|12
1650993760000|2022-04-26 17:22:40|33447.2|33444.8|33446.7|33444.3|33448.7|33446.3|33442.2|33439.8|19
1650993770000|2022-04-26 17:22:50|33446.2|33443.8|33438.2|33435.8|33446.2|33443.8|33434.7|33432.3|100
1650993780000|2022-04-26 17:23:00|33439.2|33436.8|33437.2|33434.8|33440.7|33438.3|33435.7|33433.3|34
1650993790000|2022-04-26 17:23:10|33436.7|33434.3|33432.2|33429.8|33439.7|33437.3|33428.2|33425.8|104
1650993800000|2022-04-26 17:23:20|33431.7|33429.3|33429.7|33427.3|33432.2|33429.8|33428.2|33425.8|74
1650993810000|2022-04-26 17:23:30|33429.2|33426.8|33429.7|33427.3|33430.7|33428.3|33427.7|33425.3|28
1650993820000|2022-04-26 17:23:40|33430.2|33427.8|33432.7|33430.3|33436.2|33433.8|33429.2|33426.8|48
1650993830000|2022-04-26 17:23:50|33432.2|33429.8|33430.7|33428.3|33432.7|33430.3|33427.7|33425.3|39
1650993840000|2022-04-26 17:24:00|33431.2|33428.8|33431.2|33428.8|33434.2|33431.8|33430.7|33428.3|49
1650993850000|2022-04-26 17:24:10|33432.2|33429.8|33435.7|33433.3|33436.7|33434.3|33431.2|33428.8|11
1650993860000|2022-04-26 17:24:20|33436.2|33433.8|33435.7|33433.3|33437.7|33435.3|33435.7|33433.3|17
1650993870000|2022-04-26 17:24:30|33436.2|33433.8|33435.7|33433.3|33436.2|33433.8|33432.2|33429.8|25
1650993880000|2022-04-26 17:24:40|33436.2|33433.8|33432.7|33430.3|33436.2|33433.8|33432.2|33429.8|20
1650993890000|2022-04-26 17:24:50|33433.2|33430.8|33432.7|33430.3|33433.7|33431.3|33431.2|33428.8|21
1650993900000|2022-04-26 17:25:00|33431.7|33429.3|33436.2|33433.8|33437.2|33434.8|33431.7|33429.3|23
1650993910000|2022-04-26 17:25:10|33436.7|33434.3|33435.7|33433.3|33439.7|33437.3|33435.7|33433.3|31
1650993920000|2022-04-26 17:25:20|33436.2|33433.8|33441.2|33438.8|33441.2|33438.8|33434.2|33431.8|16
1650993930000|2022-04-26 17:25:30|33442.2|33439.8|33438.2|33435.8|33442.2|33439.8|33436.7|33434.3|31
1650993940000|2022-04-26 17:25:40|33438.7|33436.3|33438.7|33436.3|33442.2|33439.8|33438.2|33435.8|21
1650993950000|2022-04-26 17:25:50|33438.2|33435.8|33434.7|33432.3|33438.7|33436.3|33433.7|33431.3|34
1650993960000|2022-04-26 17:26:00|33434.2|33431.8|33436.7|33434.3|33439.2|33436.8|33432.2|33429.8|15
1650993970000|2022-04-26 17:26:10|33436.2|33433.8|33440.2|33437.8|33440.2|33437.8|33436.2|33433.8|35
1650993980000|2022-04-26 17:26:20|33440.7|33438.3|33442.2|33439.8|33443.2|33440.8|33439.7|33437.3|28
1650993990000|2022-04-26 17:26:30|33442.7|33440.3|33436.7|33434.3|33444.2|33441.8|33435.7|33433.3|25
1650994000000|2022-04-26 17:26:40|33436.2|33433.8|33434.2|33431.8|33440.2|33437.8|33434.2|33431.8|13
1650994010000|2022-04-26 17:26:50|33433.7|33431.3|33432.2|33429.8|33434.2|33431.8|33429.2|33426.8|117
1650994020000|2022-04-26 17:27:00|33431.7|33429.3|33434.2|33431.8|33434.7|33432.3|33429.2|33426.8|38
1650994030000|2022-04-26 17:27:10|33433.2|33430.8|33440.7|33438.3|33441.2|33438.8|33432.7|33430.3|49
1650994040000|2022-04-26 17:27:20|33441.2|33438.8|33438.7|33436.3|33441.7|33439.3|33435.2|33432.8|26
1650994050000|2022-04-26 17:27:30|33438.2|33435.8|33437.2|33434.8|33439.7|33437.3|33437.2|33434.8|21
1650994060000|2022-04-26 17:27:40|33437.7|33435.3|33437.7|33435.3|33438.7|33436.3|33435.7|33433.3|15
1650994070000|2022-04-26 17:27:50|33436.7|33434.3|33439.2|33436.8|33440.7|33438.3|33436.7|33434.3|15
1650994080000|2022-04-26 17:28:00|33438.7|33436.3|33437.7|33435.3|33441.7|33439.3|33433.7|33431.3|46
1650994090000|2022-04-26 17:28:10|33438.2|33435.8|33441.7|33439.3|33442.2|33439.8|33437.7|33435.3|16
1650994100000|2022-04-26 17:28:20|33442.2|33439.8|33439.7|33437.3|33443.2|33440.8|33436.2|33433.8|16
1650994110000|2022-04-26 17:28:30|33440.2|33437.8|33436.2|33433.8|33440.2|33437.8|33434.2|33431.8|14
1650994120000|2022-04-26 17:28:40|33435.7|33433.3|33414.7|33412.3|33436.7|33434.3|33410.7|33408.3|386
1650994130000|2022-04-26 17:28:50|33415.7|33413.3|33424.7|33422.3|33429.7|33427.3|33415.7|33413.3|95
1650994140000|2022-04-26 17:29:00|33424.2|33421.8|33425.7|33423.3|33431.7|33429.3|33424.2|33421.8|46
1650994150000|2022-04-26 17:29:10|33426.2|33423.8|33415.2|33412.8|33427.7|33425.3|33413.7|33411.3|64
1650994160000|2022-04-26 17:29:20|33414.7|33412.3|33417.2|33414.8|33420.7|33418.3|33413.2|33410.8|32
1650994170000|2022-04-26 17:29:30|33416.7|33414.3|33422.7|33420.3|33425.2|33422.8|33416.2|33413.8|32
1650994180000|2022-04-26 17:29:40|33423.2|33420.8|33424.7|33422.3|33425.7|33423.3|33421.2|33418.8|13
1650994190000|2022-04-26 17:29:50|33425.2|33422.8|33419.7|33417.3|33425.2|33422.8|33419.2|33416.8|35
1650994200000|2022-04-26 17:30:00|33419.2|33416.8|33416.2|33413.8|33419.2|33416.8|33414.2|33411.8|112
1650994210000|2022-04-26 17:30:10|33415.2|33412.8|33410.7|33408.3|33416.7|33414.3|33409.7|33407.3|39
1650994220000|2022-04-26 17:30:20|33410.2|33407.8|33418.7|33416.3|33422.2|33419.8|33409.7|33407.3|31
1650994230000|2022-04-26 17:30:30|33418.2|33415.8|33409.7|33407.3|33418.2|33415.8|33409.2|33406.8|59
1650994240000|2022-04-26 17:30:40|33410.2|33407.8|33406.7|33404.3|33410.2|33407.8|33403.7|33401.3|90
1650994250000|2022-04-26 17:30:50|33407.2|33404.8|33408.7|33406.3|33410.7|33408.3|33406.7|33404.3|44
1650994260000|2022-04-26 17:31:00|33409.2|33406.8|33413.7|33411.3|33413.7|33411.3|33407.7|33405.3|40
1650994270000|2022-04-26 17:31:10|33413.2|33410.8|33414.2|33411.8|33414.2|33411.8|33409.7|33407.3|20
1650994280000|2022-04-26 17:31:20|33413.7|33411.3|33421.7|33419.3|33422.2|33419.8|33411.2|33408.8|30
1650994290000|2022-04-26 17:31:30|33422.2|33419.8|33413.7|33411.3|33423.2|33420.8|33412.7|33410.3|34
1650994300000|2022-04-26 17:31:40|33412.2|33409.8|33408.2|33405.8|33414.2|33411.8|33407.7|33405.3|29
1650994310000|2022-04-26 17:31:50|33408.7|33406.3|33411.7|33409.3|33412.2|33409.8|33406.2|33403.8|61
1650994320000|2022-04-26 17:32:00|33411.2|33408.8|33403.7|33401.3|33411.2|33408.8|33402.2|33399.8|58
1650994330000|2022-04-26 17:32:10|33404.2|33401.8|33393.7|33391.3|33406.2|33403.8|33387.7|33385.3|184
1650994340000|2022-04-26 17:32:20|33392.7|33390.3|33397.2|33394.8|33401.2|33398.8|33392.7|33390.3|85
1650994350000|2022-04-26 17:32:30|33398.7|33396.3|33401.7|33399.3|33402.7|33400.3|33396.7|33394.3|35
1650994360000|2022-04-26 17:32:40|33401.2|33398.8|33409.7|33407.3|33410.2|33407.8|33396.2|33393.8|40
1650994370000|2022-04-26 17:32:50|33409.2|33406.8|33418.7|33416.3|33420.2|33417.8|33409.2|33406.8|60
1650994380000|2022-04-26 17:33:00|33420.7|33418.3|33432.2|33429.8|33432.2|33429.8|33419.2|33416.8|125
1650994390000|2022-04-26 17:33:10|33431.7|33429.3|33438.2|33435.8|33438.7|33436.3|33429.7|33427.3|88
1650994400000|2022-04-26 17:33:20|33437.7|33435.3|33439.7|33437.3|33442.7|33440.3|33437.7|33435.3|52
1650994410000|2022-04-26 17:33:30|33440.2|33437.8|33443.7|33441.3|33444.7|33442.3|33437.7|33435.3|62
1650994420000|2022-04-26 17:33:40|33444.2|33441.8|33427.2|33424.8|33447.2|33444.8|33427.2|33424.8|63
1650994430000|2022-04-26 17:33:50|33427.7|33425.3|33421.7|33419.3|33428.2|33425.8|33421.2|33418.8|25
1650994440000|2022-04-26 17:34:00|33421.2|33418.8|33423.2|33420.8|33425.7|33423.3|33418.2|33415.8|33
1650994450000|2022-04-26 17:34:10|33422.7|33420.3|33429.2|33426.8|33429.7|33427.3|33421.7|33419.3|36
1650994460000|2022-04-26 17:34:20|33428.7|33426.3|33426.7|33424.3|33428.7|33426.3|33423.7|33421.3|26
1650994470000|2022-04-26 17:34:30|33426.2|33423.8|33425.7|33423.3|33429.7|33427.3|33422.7|33420.3|25
1650994480000|2022-04-26 17:34:40|33425.2|33422.8|33429.7|33427.3|33429.7|33427.3|33424.7|33422.3|21
1650994490000|2022-04-26 17:34:50|33430.2|33427.8|33424.7|33422.3|33431.2|33428.8|33424.2|33421.8|23
1650994500000|2022-04-26 17:35:00|33425.2|33422.8|33413.2|33410.8|33425.2|33422.8|33413.2|33410.8|63
1650994510000|2022-04-26 17:35:10|33413.7|33411.3|33420.7|33418.3|33425.7|33423.3|33413.7|33411.3|36
1650994520000|2022-04-26 17:35:20|33420.2|33417.8|33418.7|33416.3|33423.2|33420.8|33418.7|33416.3|22
1650994530000|2022-04-26 17:35:30|33419.2|33416.8|33420.7|33418.3|33420.7|33418.3|33412.7|33410.3|43
1650994540000|2022-04-26 17:35:40|33421.2|33418.8|33415.2|33412.8|33421.2|33418.8|33413.7|33411.3|10
1650994550000|2022-04-26 17:35:50|33414.7|33412.3|33409.7|33407.3|33415.7|33413.3|33408.7|33406.3|47
1650994560000|2022-04-26 17:36:00|33409.2|33406.8|33416.2|33413.8|33417.2|33414.8|33408.2|33405.8|65
1650994570000|2022-04-26 17:36:10|33416.7|33414.3|33409.7|33407.3|33416.7|33414.3|33408.7|33406.3|14
1650994580000|2022-04-26 17:36:20|33410.2|33407.8|33413.7|33411.3|33415.7|33413.3|33408.7|33406.3|12
1650994590000|2022-04-26 17:36:30|33414.2|33411.8|33415.7|33413.3|33416.7|33414.3|33412.7|33410.3|7
1650994600000|2022-04-26 17:36:40|33416.2|33413.8|33416.7|33414.3|33425.7|33423.3|33414.7|33412.3|51
1650994610000|2022-04-26 17:36:50|33415.7|33413.3|33413.7|33411.3|33419.7|33417.3|33413.7|33411.3|27
1650994620000|2022-04-26 17:37:00|33414.2|33411.8|33413.7|33411.3|33414.7|33412.3|33407.7|33405.3|28
1650994630000|2022-04-26 17:37:10|33414.2|33411.8|33409.7|33407.3|33414.7|33412.3|33409.2|33406.8|7
1650994640000|2022-04-26 17:37:20|33409.2|33406.8|33416.7|33414.3|33417.7|33415.3|33409.2|33406.8|15
1650994650000|2022-04-26 17:37:30|33416.2|33413.8|33407.7|33405.3|33416.7|33414.3|33406.7|33404.3|13
1650994660000|2022-04-26 17:37:40|33408.2|33405.8|33410.7|33408.3|33412.2|33409.8|33406.7|33404.3|7
1650994670000|2022-04-26 17:37:50|33411.2|33408.8|33415.7|33413.3|33416.7|33414.3|33410.7|33408.3|18
1650994680000|2022-04-26 17:38:00|33416.2|33413.8|33408.7|33406.3|33416.7|33414.3|33407.2|33404.8|31
1650994690000|2022-04-26 17:38:10|33409.2|33406.8|33409.7|33407.3|33411.2|33408.8|33407.2|33404.8|12
1650994700000|2022-04-26 17:38:20|33410.2|33407.8|33414.7|33412.3|33414.7|33412.3|33409.7|33407.3|19
1650994710000|2022-04-26 17:38:30|33415.2|33412.8|33403.7|33401.3|33415.7|33413.3|33402.2|33399.8|27
1650994720000|2022-04-26 17:38:40|33404.2|33401.8|33407.7|33405.3|33411.7|33409.3|33403.7|33401.3|25
1650994730000|2022-04-26 17:38:50|33408.2|33405.8|33411.7|33409.3|33412.2|33409.8|33406.7|33404.3|3
1650994740000|2022-04-26 17:39:00|33412.2|33409.8|33414.7|33412.3|33416.2|33413.8|33411.2|33408.8|13
1650994750000|2022-04-26 17:39:10|33414.2|33411.8|33426.7|33424.3|33429.2|33426.8|33413.7|33411.3|196
1650994760000|2022-04-26 17:39:20|33426.2|33423.8|33429.7|33427.3|33431.7|33429.3|33426.2|33423.8|44
1650994770000|2022-04-26 17:39:30|33430.2|33427.8|33438.7|33436.3|33442.2|33439.8|33429.2|33426.8|49
1650994780000|2022-04-26 17:39:40|33438.2|33435.8|33443.7|33441.3|33444.7|33442.3|33438.2|33435.8|59
1650994790000|2022-04-26 17:39:50|33443.2|33440.8|33434.7|33432.3|33444.2|33441.8|33434.7|33432.3|70
1650994800000|2022-04-26 17:40:00|33434.2|33431.8|33442.2|33439.8|33442.7|33440.3|33430.2|33427.8|66
1650994810000|2022-04-26 17:40:10|33441.7|33439.3|33445.2|33442.8|33446.2|33443.8|33441.7|33439.3|52
1650994820000|2022-04-26 17:40:20|33444.7|33442.3|33442.7|33440.3|33444.7|33442.3|33442.2|33439.8|17
1650994830000|2022-04-26 17:40:30|33442.2|33439.8|33443.7|33441.3|33444.2|33441.8|33439.7|33437.3|54
1650994840000|2022-04-26 17:40:40|33444.2|33441.8|33446.7|33444.3|33447.7|33445.3|33444.2|33441.8|57
1650994850000|2022-04-26 17:40:50|33446.2|33443.8|33445.7|33443.3|33448.7|33446.3|33444.7|33442.3|21
1650994860000|2022-04-26 17:41:00|33445.2|33442.8|33439.7|33437.3|33445.2|33442.8|33438.2|33435.8|25
1650994870000|2022-04-26 17:41:10|33440.2|33437.8|33444.7|33442.3|33445.2|33442.8|33440.2|33437.8|11
1650994880000|2022-04-26 17:41:20|33445.2|33442.8|33447.2|33444.8|33448.7|33446.3|33443.2|33440.8|25
1650994890000|2022-04-26 17:41:30|33447.7|33445.3|33461.2|33458.8|33466.7|33464.3|33445.7|33443.3|138
1650994900000|2022-04-26 17:41:40|33460.7|33458.3|33471.2|33468.8|33471.7|33469.3|33459.7|33457.3|59
1650994910000|2022-04-26 17:41:50|33470.7|33468.3|33474.2|33471.8|33475.2|33472.8|33470.7|33468.3|100
1650994920000|2022-04-26 17:42:00|33473.7|33471.3|33482.2|33479.8|33486.7|33484.3|33472.7|33470.3|192
1650994930000|2022-04-26 17:42:10|33482.7|33480.3|33473.2|33470.8|33484.7|33482.3|33471.7|33469.3|93
1650994940000|2022-04-26 17:42:20|33472.7|33470.3|33481.7|33479.3|33482.7|33480.3|33465.7|33463.3|132
1650994950000|2022-04-26 17:42:30|33481.2|33478.8|33484.2|33481.8|33488.7|33486.3|33481.2|33478.8|49
1650994960000|2022-04-26 17:42:40|33483.7|33481.3|33495.7|33493.3|33495.7|33493.3|33483.7|33481.3|98
1650994970000|2022-04-26 17:42:50|33494.7|33492.3|33502.7|33500.3|33503.7|33501.3|33490.2|33487.8|87
1650994980000|2022-04-26 17:43:00|33503.7|33501.3|33510.7|33508.3|33513.7|33511.3|33500.7|33498.3|176
1650994990000|2022-04-26 17:43:10|33511.2|33508.8|33524.2|33521.8|33526.2|33523.8|33510.7|33508.3|216
1650995000000|2022-04-26 17:43:20|33522.7|33520.3|33512.2|33509.8|33523.2|33520.8|33509.7|33507.3|106
1650995010000|2022-04-26 17:43:30|33511.7|33509.3|33515.7|33513.3|33518.7|33516.3|33510.7|33508.3|104
1650995020000|2022-04-26 17:43:40|33516.2|33513.8|33513.7|33511.3|33518.2|33515.8|33512.7|33510.3|36
1650995030000|2022-04-26 17:43:50|33513.2|33510.8|33511.7|33509.3|33513.7|33511.3|33509.2|33506.8|36
1650995040000|2022-04-26 17:44:00|33512.2|33509.8|33501.7|33499.3|33512.7|33510.3|33500.2|33497.8|100
1650995050000|2022-04-26 17:44:10|33502.2|33499.8|33498.7|33496.3|33505.7|33503.3|33496.2|33493.8|82
1650995060000|2022-04-26 17:44:20|33499.2|33496.8|33495.2|33492.8|33500.2|33497.8|33494.7|33492.3|39
1650995070000|2022-04-26 17:44:30|33494.7|33492.3|33499.7|33497.3|33503.7|33501.3|33494.7|33492.3|39
1650995080000|2022-04-26 17:44:40|33499.2|33496.8|33503.7|33501.3|33505.7|33503.3|33497.7|33495.3|9
1650995090000|2022-04-26 17:44:50|33503.2|33500.8|33503.7|33501.3|33503.7|33501.3|33499.7|33497.3|22
1650995100000|2022-04-26 17:45:00|33506.7|33504.3|33516.2|33513.8|33516.2|33513.8|33506.7|33504.3|36
1650995110000|2022-04-26 17:45:10|33515.7|33513.3|33507.7|33505.3|33516.7|33514.3|33507.7|33505.3|24
1650995120000|2022-04-26 17:45:20|33516.2|33513.8|33513.7|33511.3|33516.2|33513.8|33513.7|33511.3|72
1650995130000|2022-04-26 17:45:30|33514.2|33511.8|33508.7|33506.3|33514.7|33512.3|33508.7|33506.3|10
1650995140000|2022-04-26 17:45:40|33508.2|33505.8|33502.7|33500.3|33508.7|33506.3|33500.7|33498.3|29
1650995150000|2022-04-26 17:45:50|33503.2|33500.8|33499.2|33496.8|33503.2|33500.8|33498.7|33496.3|8
1650995160000|2022-04-26 17:46:00|33498.7|33496.3|33501.2|33498.8|33504.7|33502.3|33496.2|33493.8|37
1650995170000|2022-04-26 17:46:10|33500.7|33498.3|33498.7|33496.3|33503.7|33501.3|33496.7|33494.3|27
1650995180000|2022-04-26 17:46:20|33498.2|33495.8|33483.2|33480.8|33498.2|33495.8|33483.2|33480.8|62
1650995190000|2022-04-26 17:46:30|33482.7|33480.3|33487.2|33484.8|33488.7|33486.3|33481.2|33478.8|37
1650995200000|2022-04-26 17:46:40|33487.7|33485.3|33477.2|33474.8|33487.7|33485.3|33477.2|33474.8|34
1650995210000|2022-04-26 17:46:50|33477.7|33475.3|33466.7|33464.3|33477.7|33475.3|33461.2|33458.8|103
1650995220000|2022-04-26 17:47:00|33467.7|33465.3|33463.2|33460.8|33467.7|33465.3|33459.2|33456.8|49
1650995230000|2022-04-26 17:47:10|33462.7|33460.3|33481.2|33478.8|33484.7|33482.3|33459.7|33457.3|180
1650995240000|2022-04-26 17:47:20|33480.7|33478.3|33486.2|33483.8|33487.2|33484.8|33480.7|33478.3|21
1650995250000|2022-04-26 17:47:30|33485.7|33483.3|33488.2|33485.8|33488.2|33485.8|33483.7|33481.3|15
1650995260000|2022-04-26 17:47:40|33489.7|33487.3|33498.2|33495.8|33499.2|33496.8|33489.7|33487.3|65
1650995270000|2022-04-26 17:47:50|33497.7|33495.3|33497.7|33495.3|33499.7|33497.3|33495.7|33493.3|17
1650995280000|2022-04-26 17:48:00|33498.2|33495.8|33502.7|33500.3|33507.7|33505.3|33498.2|33495.8|38
1650995290000|2022-04-26 17:48:10|33502.2|33499.8|33499.7|33497.3|33503.7|33501.3|33497.7|33495.3|20
1650995300000|2022-04-26 17:48:20|33499.2|33496.8|33490.7|33488.3|33499.7|33497.3|33490.7|33488.3|19
1650995310000|2022-04-26 17:48:30|33490.2|33487.8|33488.7|33486.3|33490.2|33487.8|33484.7|33482.3|35
1650995320000|2022-04-26 17:48:40|33489.2|33486.8|33483.2|33480.8|33491.2|33488.8|33482.2|33479.8|19
1650995330000|2022-04-26 17:48:50|33483.7|33481.3|33480.7|33478.3|33485.7|33483.3|33480.7|33478.3|17
1650995340000|2022-04-26 17:49:00|33480.2|33477.8|33470.7|33468.3|33480.2|33477.8|33469.7|33467.3|41
1650995350000|2022-04-26 17:49:10|33470.2|33467.8|33471.7|33469.3|33474.7|33472.3|33467.2|33464.8|24
1650995360000|2022-04-26 17:49:20|33472.2|33469.8|33473.7|33471.3|33479.2|33476.8|33468.7|33466.3|19
1650995370000|2022-04-26 17:49:30|33473.2|33470.8|33477.2|33474.8|33477.7|33475.3|33471.7|33469.3|18
1650995380000|2022-04-26 17:49:40|33476.7|33474.3|33472.7|33470.3|33476.7|33474.3|33472.7|33470.3|14
1650995390000|2022-04-26 17:49:50|33473.2|33470.8|33484.2|33481.8|33486.7|33484.3|33471.7|33469.3|51
1650995400000|2022-04-26 17:50:00|33483.7|33481.3|33473.2|33470.8|33488.7|33486.3|33473.2|33470.8|67
1650995410000|2022-04-26 17:50:10|33472.7|33470.3|33468.7|33466.3|33472.7|33470.3|33468.2|33465.8|30
1650995420000|2022-04-26 17:50:20|33468.2|33465.8|33463.7|33461.3|33468.7|33466.3|33462.2|33459.8|13
1650995430000|2022-04-26 17:50:30|33464.2|33461.8|33461.7|33459.3|33466.7|33464.3|33461.7|33459.3|21
1650995440000|2022-04-26 17:50:40|33462.2|33459.8|33468.7|33466.3|33469.7|33467.3|33460.7|33458.3|20
1650995450000|2022-04-26 17:50:50|33469.2|33466.8|33465.7|33463.3|33469.2|33466.8|33463.7|33461.3|14
1650995460000|2022-04-26 17:51:00|33466.2|33463.8|33460.2|33457.8|33467.2|33464.8|33459.7|33457.3|30
1650995470000|2022-04-26 17:51:10|33460.7|33458.3|33460.7|33458.3|33467.2|33464.8|33460.7|33458.3|14
1650995480000|2022-04-26 17:51:20|33461.2|33458.8|33465.7|33463.3|33466.7|33464.3|33458.7|33456.3|25
1650995490000|2022-04-26 17:51:30|33465.2|33462.8|33465.7|33463.3|33471.7|33469.3|33464.7|33462.3|20
1650995500000|2022-04-26 17:51:40|33464.7|33462.3|33461.7|33459.3|33466.7|33464.3|33460.7|33458.3|20
1650995510000|2022-04-26 17:51:50|33462.2|33459.8|33459.7|33457.3|33462.7|33460.3|33453.7|33451.3|41
1650995520000|2022-04-26 17:52:00|33461.7|33459.3|33458.7|33456.3|33462.7|33460.3|33456.7|33454.3|56
1650995530000|2022-04-26 17:52:10|33459.2|33456.8|33453.7|33451.3|33460.2|33457.8|33452.7|33450.3|27
1650995540000|2022-04-26 17:52:20|33454.7|33452.3|33454.2|33451.8|33456.2|33453.8|33452.7|33450.3|24
1650995550000|2022-04-26 17:52:30|33456.2|33453.8|33456.7|33454.3|33458.2|33455.8|33453.2|33450.8|23
1650995560000|2022-04-26 17:52:40|33457.7|33455.3|33456.2|33453.8|33463.2|33460.8|33454.2|33451.8|31
1650995570000|2022-04-26 17:52:50|33456.7|33454.3|33459.7|33457.3|33462.7|33460.3|33456.7|33454.3|12
1650995580000|2022-04-26 17:53:00|33460.2|33457.8|33458.7|33456.3|33465.7|33463.3|33457.2|33454.8|29
1650995590000|2022-04-26 17:53:10|33458.2|33455.8|33456.7|33454.3|33459.7|33457.3|33453.2|33450.8|27
1650995600000|2022-04-26 17:53:20|33457.2|33454.8|33456.7|33454.3|33458.7|33456.3|33453.2|33450.8|6
1650995610000|2022-04-26 17:53:30|33456.2|33453.8|33452.7|33450.3|33458.7|33456.3|33451.7|33449.3|22
1650995620000|2022-04-26 17:53:40|33453.2|33450.8|33442.7|33440.3|33454.2|33451.8|33442.7|33440.3|87
1650995630000|2022-04-26 17:53:50|33442.2|33439.8|33441.7|33439.3|33444.2|33441.8|33440.2|33437.8|56
1650995640000|2022-04-26 17:54:00|33442.2|33439.8|33444.7|33442.3|33447.7|33445.3|33440.7|33438.3|29
1650995650000|2022-04-26 17:54:10|33445.2|33442.8|33437.7|33435.3|33448.2|33445.8|33437.2|33434.8|34
1650995660000|2022-04-26 17:54:20|33437.2|33434.8|33433.2|33430.8|33438.2|33435.8|33427.7|33425.3|87
1650995670000|2022-04-26 17:54:30|33433.7|33431.3|33426.2|33423.8|33433.7|33431.3|33425.7|33423.3|65
1650995680000|2022-04-26 17:54:40|33426.7|33424.3|33429.2|33426.8|33430.7|33428.3|33426.2|33423.8|23
1650995690000|2022-04-26 17:54:50|33428.7|33426.3|33426.7|33424.3|33430.2|33427.8|33425.2|33422.8|45
1650995700000|2022-04-26 17:55:00|33426.2|33423.8|33427.2|33424.8|33433.2|33430.8|33425.7|33423.3|39
1650995710000|2022-04-26 17:55:10|33427.7|33425.3|33434.7|33432.3|33441.2|33438.8|33427.7|33425.3|91
1650995720000|2022-04-26 17:55:20|33435.2|33432.8|33437.7|33435.3|33439.2|33436.8|33432.7|33430.3|27
1650995730000|2022-04-26 17:55:30|33438.2|33435.8|33434.7|33432.3|33441.7|33439.3|33434.2|33431.8|43
1650995740000|2022-04-26 17:55:40|33434.2|33431.8|33439.7|33437.3|33440.7|33438.3|33432.7|33430.3|21
1650995750000|2022-04-26 17:55:50|33440.2|33437.8|33454.2|33451.8|33458.7|33456.3|33440.2|33437.8|155
1650995760000|2022-04-26 17:56:00|33454.7|33452.3|33449.7|33447.3|33455.7|33453.3|33446.7|33444.3|46
1650995770000|2022-04-26 17:56:10|33449.2|33446.8|33437.2|33434.8|33449.7|33447.3|33435.7|33433.3|50
1650995780000|2022-04-26 17:56:20|33436.7|33434.3|33438.7|33436.3|33442.2|33439.8|33435.7|33433.3|18
1650995790000|2022-04-26 17:56:30|33438.2|33435.8|33440.2|33437.8|33440.7|33438.3|33435.2|33432.8|21
1650995800000|2022-04-26 17:56:40|33439.7|33437.3|33438.7|33436.3|33444.7|33442.3|33438.2|33435.8|20
1650995810000|2022-04-26 17:56:50|33439.2|33436.8|33439.7|33437.3|33440.7|33438.3|33437.7|33435.3|8
1650995820000|2022-04-26 17:57:00|33440.2|33437.8|33450.7|33448.3|33451.2|33448.8|33440.2|33437.8|45
1650995830000|2022-04-26 17:57:10|33451.2|33448.8|33447.7|33445.3|33455.2|33452.8|33447.7|33445.3|35
1650995840000|2022-04-26 17:57:20|33448.2|33445.8|33438.7|33436.3|33448.2|33445.8|33437.2|33434.8|38
1650995850000|2022-04-26 17:57:30|33438.2|33435.8|33436.2|33433.8|33438.7|33436.3|33432.2|33429.8|63
1650995860000|2022-04-26 17:57:40|33436.7|33434.3|33429.7|33427.3|33438.2|33435.8|33428.7|33426.3|71
1650995870000|2022-04-26 17:57:50|33429.2|33426.8|33432.7|33430.3|33432.7|33430.3|33427.2|33424.8|62
1650995880000|2022-04-26 17:58:00|33433.2|33430.8|33418.7|33416.3|33433.7|33431.3|33418.7|33416.3|155
1650995890000|2022-04-26 17:58:10|33415.7|33413.3|33411.7|33409.3|33415.7|33413.3|33410.7|33408.3|73
1650995900000|2022-04-26 17:58:20|33412.7|33410.3|33412.2|33409.8|33416.7|33414.3|33411.7|33409.3|80
1650995910000|2022-04-26 17:58:30|33411.7|33409.3|33412.7|33410.3|33413.2|33410.8|33407.7|33405.3|73
1650995920000|2022-04-26 17:58:40|33411.7|33409.3|33404.2|33401.8|33411.7|33409.3|33402.2|33399.8|129
1650995930000|2022-04-26 17:58:50|33403.7|33401.3|33403.2|33400.8|33405.7|33403.3|33400.2|33397.8|95
1650995940000|2022-04-26 17:59:00|33403.7|33401.3|33400.7|33398.3|33406.2|33403.8|33396.2|33393.8|139
1650995950000|2022-04-26 17:59:10|33400.2|33397.8|33404.7|33402.3|33404.7|33402.3|33396.7|33394.3|54
1650995960000|2022-04-26 17:59:20|33405.2|33402.8|33407.7|33405.3|33409.7|33407.3|33401.2|33398.8|88
1650995970000|2022-04-26 17:59:30|33407.2|33404.8|33403.7|33401.3|33409.7|33407.3|33402.7|33400.3|87
1650995980000|2022-04-26 17:59:40|33404.7|33402.3|33405.2|33402.8|33405.7|33403.3|33399.7|33397.3|106
1650995990000|2022-04-26 17:59:50|33404.7|33402.3|33419.7|33417.3|33419.7|33417.3|33404.7|33402.3|166
1650996000000|2022-04-26 18:00:00|33419.2|33416.8|33423.7|33421.3|33428.7|33426.3|33414.7|33412.3|67
1650996010000|2022-04-26 18:00:10|33424.7|33422.3|33431.2|33428.8|33433.2|33430.8|33422.7|33420.3|64
1650996020000|2022-04-26 18:00:20|33431.7|33429.3|33431.7|33429.3|33434.7|33432.3|33429.7|33427.3|85
1650996030000|2022-04-26 18:00:30|33428.7|33426.3|33411.7|33409.3|33428.7|33426.3|33410.2|33407.8|90
1650996040000|2022-04-26 18:00:40|33412.2|33409.8|33425.2|33422.8|33425.7|33423.3|33410.7|33408.3|77
1650996050000|2022-04-26 18:00:50|33424.7|33422.3|33436.7|33434.3|33437.7|33435.3|33424.7|33422.3|67
1650996060000|2022-04-26 18:01:00|33436.2|33433.8|33424.2|33421.8|33436.2|33433.8|33423.2|33420.8|25
1650996070000|2022-04-26 18:01:10|33422.7|33420.3|33414.7|33412.3|33422.7|33420.3|33412.7|33410.3|126
1650996080000|2022-04-26 18:01:20|33415.2|33412.8|33413.2|33410.8|33415.2|33412.8|33409.7|33407.3|28
1650996090000|2022-04-26 18:01:30|33412.7|33410.3|33404.7|33402.3|33412.7|33410.3|33400.2|33397.8|181
1650996100000|2022-04-26 18:01:40|33405.2|33402.8|33403.7|33401.3|33405.7|33403.3|33400.7|33398.3|45
1650996110000|2022-04-26 18:01:50|33403.2|33400.8|33411.7|33409.3|33412.7|33410.3|33402.2|33399.8|94
1650996120000|2022-04-26 18:02:00|33410.7|33408.3|33409.2|33406.8|33412.2|33409.8|33407.2|33404.8|41
1650996130000|2022-04-26 18:02:10|33408.7|33406.3|33414.7|33412.3|33414.7|33412.3|33406.7|33404.3|40
1650996140000|2022-04-26 18:02:20|33414.2|33411.8|33424.7|33422.3|33428.2|33425.8|33412.2|33409.8|64
1650996150000|2022-04-26 18:02:30|33425.2|33422.8|33419.7|33417.3|33426.7|33424.3|33419.7|33417.3|34
1650996160000|2022-04-26 18:02:40|33420.2|33417.8|33415.7|33413.3|33422.2|33419.8|33411.7|33409.3|51
1650996170000|2022-04-26 18:02:50|33416.7|33414.3|33415.7|33413.3|33417.2|33414.8|33412.7|33410.3|19
1650996180000|2022-04-26 18:03:00|33416.2|33413.8|33427.2|33424.8|33428.7|33426.3|33415.2|33412.8|25
1650996190000|2022-04-26 18:03:10|33426.7|33424.3|33432.2|33429.8|33434.7|33432.3|33426.7|33424.3|23
1650996200000|2022-04-26 18:03:20|33434.2|33431.8|33429.7|33427.3|33437.2|33434.8|33428.7|33426.3|26
1650996210000|2022-04-26 18:03:30|33430.2|33427.8|33425.7|33423.3|33430.2|33427.8|33423.2|33420.8|12
1650996220000|2022-04-26 18:03:40|33426.2|33423.8|33425.7|33423.3|33428.2|33425.8|33423.2|33420.8|11
1650996230000|2022-04-26 18:03:50|33426.2|33423.8|33426.7|33424.3|33427.7|33425.3|33422.7|33420.3|16
1650996240000|2022-04-26 18:04:00|33426.2|33423.8|33417.7|33415.3|33426.2|33423.8|33416.7|33414.3|56
1650996250000|2022-04-26 18:04:10|33417.2|33414.8|33423.2|33420.8|33425.7|33423.3|33417.2|33414.8|35
1650996260000|2022-04-26 18:04:20|33422.7|33420.3|33430.7|33428.3|33431.2|33428.8|33422.2|33419.8|21
1650996270000|2022-04-26 18:04:30|33431.2|33428.8|33434.7|33432.3|33435.7|33433.3|33430.2|33427.8|25
1650996280000|2022-04-26 18:04:40|33435.2|33432.8|33435.7|33433.3|33436.2|33433.8|33430.7|33428.3|22
1650996290000|2022-04-26 18:04:50|33436.2|33433.8|33432.2|33429.8|33436.2|33433.8|33430.7|33428.3|15
1650996300000|2022-04-26 18:05:00|33431.7|33429.3|33437.2|33434.8|33437.7|33435.3|33424.2|33421.8|66
1650996310000|2022-04-26 18:05:10|33436.2|33433.8|33429.7|33427.3|33438.2|33435.8|33428.2|33425.8|19
1650996320000|2022-04-26 18:05:20|33429.2|33426.8|33430.2|33427.8|33432.7|33430.3|33428.7|33426.3|16
1650996330000|2022-04-26 18:05:30|33430.7|33428.3|33431.7|33429.3|33440.7|33438.3|33430.7|33428.3|50
1650996340000|2022-04-26 18:05:40|33432.2|33429.8|33421.2|33418.8|33432.7|33430.3|33420.7|33418.3|91
1650996350000|2022-04-26 18:05:50|33420.7|33418.3|33420.7|33418.3|33424.2|33421.8|33419.2|33416.8|46
1650996360000|2022-04-26 18:06:00|33420.2|33417.8|33420.7|33418.3|33422.7|33420.3|33417.2|33414.8|36
1650996370000|2022-04-26 18:06:10|33421.2|33418.8|33418.7|33416.3|33422.2|33419.8|33416.2|33413.8|25
1650996380000|2022-04-26 18:06:20|33418.2|33415.8|33421.2|33418.8|33422.2|33419.8|33417.7|33415.3|20
1650996390000|2022-04-26 18:06:30|33421.7|33419.3|33424.2|33421.8|33424.2|33421.8|33421.2|33418.8|8
1650996400000|2022-04-26 18:06:40|33423.7|33421.3|33419.2|33416.8|33425.2|33422.8|33418.7|33416.3|25
1650996410000|2022-04-26 18:06:50|33417.7|33415.3|33419.7|33417.3|33420.2|33417.8|33416.7|33414.3|21
1650996420000|2022-04-26 18:07:00|33419.2|33416.8|33419.7|33417.3|33422.7|33420.3|33417.7|33415.3|19
1650996430000|2022-04-26 18:07:10|33420.2|33417.8|33424.7|33422.3|33426.7|33424.3|33417.7|33415.3|37
1650996440000|2022-04-26 18:07:20|33425.2|33422.8|33422.7|33420.3|33425.2|33422.8|33419.7|33417.3|14
1650996450000|2022-04-26 18:07:30|33422.2|33419.8|33422.7|33420.3|33423.2|33420.8|33417.7|33415.3|10
1650996460000|2022-04-26 18:07:40|33421.7|33419.3|33431.7|33429.3|33431.7|33429.3|33420.2|33417.8|70
1650996470000|2022-04-26 18:07:50|33432.7|33430.3|33432.7|33430.3|33434.7|33432.3|33428.7|33426.3|33
1650996480000|2022-04-26 18:08:00|33433.2|33430.8|33429.7|33427.3|33435.7|33433.3|33425.7|33423.3|22
1650996490000|2022-04-26 18:08:10|33430.2|33427.8|33430.2|33427.8|33435.2|33432.8|33428.2|33425.8|22
1650996500000|2022-04-26 18:08:20|33429.7|33427.3|33440.7|33438.3|33443.2|33440.8|33429.7|33427.3|28
1650996510000|2022-04-26 18:08:30|33441.2|33438.8|33439.7|33437.3|33444.7|33442.3|33438.7|33436.3|55
1650996520000|2022-04-26 18:08:40|33439.2|33436.8|33442.7|33440.3|33445.2|33442.8|33438.7|33436.3|22
1650996530000|2022-04-26 18:08:50|33443.2|33440.8|33440.7|33438.3|33445.7|33443.3|33438.7|33436.3|34
1650996540000|2022-04-26 18:09:00|33440.2|33437.8|33437.7|33435.3|33441.7|33439.3|33433.7|33431.3|23
1650996550000|2022-04-26 18:09:10|33438.2|33435.8|33444.7|33442.3|33450.7|33448.3|33436.7|33434.3|40
1650996560000|2022-04-26 18:09:20|33445.2|33442.8|33434.7|33432.3|33445.2|33442.8|33434.7|33432.3|23
1650996570000|2022-04-26 18:09:30|33433.7|33431.3|33423.7|33421.3|33433.7|33431.3|33422.2|33419.8|79
1650996580000|2022-04-26 18:09:40|33423.2|33420.8|33418.7|33416.3|33424.2|33421.8|33418.7|33416.3|43
1650996590000|2022-04-26 18:09:50|33419.2|33416.8|33423.7|33421.3|33424.2|33421.8|33418.2|33415.8|11
1650996600000|2022-04-26 18:10:00|33424.2|33421.8|33430.7|33428.3|33432.7|33430.3|33421.7|33419.3|99
1650996610000|2022-04-26 18:10:10|33431.2|33428.8|33429.2|33426.8|33438.7|33436.3|33428.2|33425.8|30
1650996620000|2022-04-26 18:10:20|33428.7|33426.3|33433.7|33431.3|33434.7|33432.3|33425.2|33422.8|35
1650996630000|2022-04-26 18:10:30|33432.7|33430.3|33436.7|33434.3|33442.7|33440.3|33432.7|33430.3|43
1650996640000|2022-04-26 18:10:40|33437.2|33434.8|33438.7|33436.3|33440.7|33438.3|33431.7|33429.3|42
1650996650000|2022-04-26 18:10:50|33439.2|33436.8|33435.7|33433.3|33442.2|33439.8|33433.7|33431.3|18
1650996660000|2022-04-26 18:11:00|33436.2|33433.8|33441.7|33439.3|33441.7|33439.3|33436.2|33433.8|21
1650996670000|2022-04-26 18:11:10|33441.2|33438.8|33439.7|33437.3|33441.2|33438.8|33435.2|33432.8|14
1650996680000|2022-04-26 18:11:20|33440.2|33437.8|33453.7|33451.3|33454.7|33452.3|33439.7|33437.3|108
1650996690000|2022-04-26 18:11:30|33453.2|33450.8|33465.2|33462.8|33468.7|33466.3|33453.2|33450.8|114
1650996700000|2022-04-26 18:11:40|33465.7|33463.3|33465.7|33463.3|33472.2|33469.8|33462.2|33459.8|30
1650996710000|2022-04-26 18:11:50|33466.7|33464.3|33452.7|33450.3|33468.7|33466.3|33452.7|33450.3|59
1650996720000|2022-04-26 18:12:00|33452.2|33449.8|33447.7|33445.3|33452.2|33449.8|33444.7|33442.3|64
1650996730000|2022-04-26 18:12:10|33448.2|33445.8|33441.2|33438.8|33448.2|33445.8|33436.2|33433.8|65
1650996740000|2022-04-26 18:12:20|33439.7|33437.3|33444.2|33441.8|33448.2|33445.8|33439.7|33437.3|32
1650996750000|2022-04-26 18:12:30|33445.2|33442.8|33444.7|33442.3|33449.2|33446.8|33440.2|33437.8|48
1650996760000|2022-04-26 18:12:40|33445.2|33442.8|33437.7|33435.3|33445.7|33443.3|33435.7|33433.3|22
1650996770000|2022-04-26 18:12:50|33437.2|33434.8|33442.7|33440.3|33443.7|33441.3|33434.2|33431.8|37
1650996780000|2022-04-26 18:13:00|33443.2|33440.8|33445.7|33443.3|33446.2|33443.8|33440.7|33438.3|43
1650996790000|2022-04-26 18:13:10|33445.2|33442.8|33449.7|33447.3|33451.7|33449.3|33441.7|33439.3|27
1650996800000|2022-04-26 18:13:20|33449.2|33446.8|33447.7|33445.3|33451.2|33448.8|33446.7|33444.3|13
1650996810000|2022-04-26 18:13:30|33448.2|33445.8|33451.7|33449.3|33452.7|33450.3|33443.7|33441.3|17
1650996820000|2022-04-26 18:13:40|33452.2|33449.8|33451.2|33448.8|33454.2|33451.8|33450.2|33447.8|37
1650996830000|2022-04-26 18:13:50|33449.7|33447.3|33451.2|33448.8|33453.2|33450.8|33449.2|33446.8|16
1650996840000|2022-04-26 18:14:00|33451.7|33449.3|33448.2|33445.8|33451.7|33449.3|33443.7|33441.3|51
1650996850000|2022-04-26 18:14:10|33447.7|33445.3|33458.7|33456.3|33460.7|33458.3|33443.2|33440.8|79
1650996860000|2022-04-26 18:14:20|33458.2|33455.8|33464.7|33462.3|33468.7|33466.3|33458.2|33455.8|20
1650996870000|2022-04-26 18:14:30|33464.2|33461.8|33465.2|33462.8|33465.7|33463.3|33458.7|33456.3|30
1650996880000|2022-04-26 18:14:40|33464.7|33462.3|33468.7|33466.3|33471.2|33468.8|33464.7|33462.3|37
1650996890000|2022-04-26 18:14:50|33468.2|33465.8|33468.7|33466.3|33472.2|33469.8|33466.7|33464.3|27
1650996900000|2022-04-26 18:15:00|33468.2|33465.8|33466.7|33464.3|33472.2|33469.8|33459.7|33457.3|49
1650996910000|2022-04-26 18:15:10|33467.2|33464.8|33474.7|33472.3|33477.7|33475.3|33466.2|33463.8|43
1650996920000|2022-04-26 18:15:20|33475.2|33472.8|33485.7|33483.3|33487.7|33485.3|33474.7|33472.3|78
1650996930000|2022-04-26 18:15:30|33486.2|33483.8|33503.7|33501.3|33509.7|33507.3|33484.7|33482.3|262
1650996940000|2022-04-26 18:15:40|33503.2|33500.8|33502.7|33500.3|33508.7|33506.3|33501.7|33499.3|83
1650996950000|2022-04-26 18:15:50|33502.2|33499.8|33493.2|33490.8|33503.7|33501.3|33488.7|33486.3|157
1650996960000|2022-04-26 18:16:00|33494.2|33491.8|33493.7|33491.3|33499.7|33497.3|33488.7|33486.3|139
1650996970000|2022-04-26 18:16:10|33494.2|33491.8|33476.7|33474.3|33494.2|33491.8|33474.7|33472.3|134
1650996980000|2022-04-26 18:16:20|33476.2|33473.8|33473.7|33471.3|33480.7|33478.3|33472.7|33470.3|119
1650996990000|2022-04-26 18:16:30|33474.2|33471.8|33484.7|33482.3|33488.2|33485.8|33471.7|33469.3|130
1650997000000|2022-04-26 18:16:40|33485.7|33483.3|33484.7|33482.3|33488.7|33486.3|33483.7|33481.3|75
1650997010000|2022-04-26 18:16:50|33484.2|33481.8|33478.7|33476.3|33489.7|33487.3|33476.7|33474.3|119
1650997020000|2022-04-26 18:17:00|33478.2|33475.8|33475.2|33472.8|33478.2|33475.8|33471.7|33469.3|25
1650997030000|2022-04-26 18:17:10|33473.7|33471.3|33452.7|33450.3|33474.7|33472.3|33451.7|33449.3|91
1650997040000|2022-04-26 18:17:20|33452.2|33449.8|33441.7|33439.3|33452.2|33449.8|33439.7|33437.3|186
1650997050000|2022-04-26 18:17:30|33441.2|33438.8|33442.7|33440.3|33445.7|33443.3|33440.2|33437.8|57
1650997060000|2022-04-26 18:17:40|33443.7|33441.3|33438.7|33436.3|33448.2|33445.8|33438.2|33435.8|37
1650997070000|2022-04-26 18:17:50|33439.2|33436.8|33434.7|33432.3|33439.7|33437.3|33433.7|33431.3|56
1650997080000|2022-04-26 18:18:00|33434.2|33431.8|33425.7|33423.3|33436.2|33433.8|33423.7|33421.3|92
1650997090000|2022-04-26 18:18:10|33426.2|33423.8|33431.2|33428.8|33431.7|33429.3|33425.2|33422.8|19
1650997100000|2022-04-26 18:18:20|33430.7|33428.3|33431.7|33429.3|33432.7|33430.3|33426.2|33423.8|25
1650997110000|2022-04-26 18:18:30|33431.2|33428.8|33443.7|33441.3|33445.7|33443.3|33431.2|33428.8|53
1650997120000|2022-04-26 18:18:40|33444.2|33441.8|33445.7|33443.3|33446.2|33443.8|33441.7|33439.3|33
1650997130000|2022-04-26 18:18:50|33445.2|33442.8|33451.7|33449.3|33454.2|33451.8|33443.7|33441.3|36
1650997140000|2022-04-26 18:19:00|33451.2|33448.8|33458.7|33456.3|33459.2|33456.8|33446.7|33444.3|44
1650997150000|2022-04-26 18:19:10|33458.2|33455.8|33470.2|33467.8|33470.2|33467.8|33457.7|33455.3|78
1650997160000|2022-04-26 18:19:20|33468.7|33466.3|33463.2|33460.8|33468.7|33466.3|33459.7|33457.3|29
1650997170000|2022-04-26 18:19:30|33462.7|33460.3|33467.2|33464.8|33470.2|33467.8|33462.7|33460.3|36
1650997180000|2022-04-26 18:19:40|33467.7|33465.3|33463.7|33461.3|33469.2|33466.8|33463.7|33461.3|45
1650997190000|2022-04-26 18:19:50|33464.7|33462.3|33462.7|33460.3|33468.2|33465.8|33461.2|33458.8|60
1650997200000|2022-04-26 18:20:00|33461.7|33459.3|33461.7|33459.3|33470.7|33468.3|33456.2|33453.8|78
1650997210000|2022-04-26 18:20:10|33461.2|33458.8|33467.7|33465.3|33468.7|33466.3|33460.2|33457.8|83
1650997220000|2022-04-26 18:20:20|33468.2|33465.8|33475.7|33473.3|33476.2|33473.8|33466.7|33464.3|49
1650997230000|2022-04-26 18:20:30|33474.7|33472.3|33476.7|33474.3|33480.2|33477.8|33472.7|33470.3|50
1650997240000|2022-04-26 18:20:40|33476.2|33473.8|33477.7|33475.3|33480.7|33478.3|33476.2|33473.8|26
1650997250000|2022-04-26 18:20:50|33477.2|33474.8|33474.7|33472.3|33480.7|33478.3|33473.7|33471.3|21
1650997260000|2022-04-26 18:21:00|33475.2|33472.8|33486.7|33484.3|33489.7|33487.3|33475.2|33472.8|67
1650997270000|2022-04-26 18:21:10|33485.7|33483.3|33495.7|33493.3|33497.7|33495.3|33484.7|33482.3|65
1650997280000|2022-04-26 18:21:20|33496.7|33494.3|33513.7|33511.3|33514.7|33512.3|33494.7|33492.3|173
1650997290000|2022-04-26 18:21:30|33514.7|33512.3|33520.7|33518.3|33525.7|33523.3|33514.7|33512.3|141
1650997300000|2022-04-26 18:21:40|33521.2|33518.8|33532.7|33530.3|33537.7|33535.3|33521.2|33518.8|177
1650997310000|2022-04-26 18:21:50|33533.7|33531.3|33518.2|33515.8|33534.7|33532.3|33518.2|33515.8|91
1650997320000|2022-04-26 18:22:00|33518.7|33516.3|33504.7|33502.3|33519.2|33516.8|33503.7|33501.3|105
1650997330000|2022-04-26 18:22:10|33504.2|33501.8|33506.7|33504.3|33508.7|33506.3|33503.2|33500.8|37
1650997340000|2022-04-26 18:22:20|33506.2|33503.8|33510.7|33508.3|33513.7|33511.3|33505.7|33503.3|49
1650997350000|2022-04-26 18:22:30|33511.2|33508.8|33499.7|33497.3|33512.2|33509.8|33499.7|33497.3|40
1650997360000|2022-04-26 18:22:40|33499.2|33496.8|33499.2|33496.8|33501.2|33498.8|33491.7|33489.3|53
1650997370000|2022-04-26 18:22:50|33499.7|33497.3|33493.7|33491.3|33500.7|33498.3|33493.7|33491.3|21
1650997380000|2022-04-26 18:23:00|33494.2|33491.8|33502.7|33500.3|33505.7|33503.3|33492.7|33490.3|83
1650997390000|2022-04-26 18:23:10|33502.2|33499.8|33504.7|33502.3|33506.7|33504.3|33500.7|33498.3|20
1650997400000|2022-04-26 18:23:20|33505.2|33502.8|33514.7|33512.3|33518.7|33516.3|33505.2|33502.8|46
1650997410000|2022-04-26 18:23:30|33514.2|33511.8|33513.2|33510.8|33514.2|33511.8|33511.2|33508.8|12
1650997420000|2022-04-26 18:23:40|33512.2|33509.8|33509.2|33506.8|33515.2|33512.8|33504.7|33502.3|24
1650997430000|2022-04-26 18:23:50|33509.7|33507.3|33514.2|33511.8|33519.2|33516.8|33509.7|33507.3|38
1650997440000|2022-04-26 18:24:00|33514.7|33512.3|33510.2|33507.8|33521.2|33518.8|33509.2|33506.8|39
1650997450000|2022-04-26 18:24:10|33510.7|33508.3|33507.2|33504.8|33511.7|33509.3|33507.2|33504.8|23
1650997460000|2022-04-26 18:24:20|33506.7|33504.3|33511.7|33509.3|33515.2|33512.8|33506.7|33504.3|14
1650997470000|2022-04-26 18:24:30|33512.7|33510.3|33510.7|33508.3|33516.2|33513.8|33510.2|33507.8|12
1650997480000|2022-04-26 18:24:40|33511.2|33508.8|33507.7|33505.3|33511.2|33508.8|33505.2|33502.8|11
1650997490000|2022-04-26 18:24:50|33507.2|33504.8|33511.7|33509.3|33512.7|33510.3|33505.7|33503.3|13
1650997500000|2022-04-26 18:25:00|33512.2|33509.8|33508.7|33506.3|33514.7|33512.3|33507.7|33505.3|18
1650997510000|2022-04-26 18:25:10|33509.2|33506.8|33508.7|33506.3|33512.7|33510.3|33506.7|33504.3|19
1650997520000|2022-04-26 18:25:20|33509.2|33506.8|33516.7|33514.3|33517.2|33514.8|33508.7|33506.3|15
1650997530000|2022-04-26 18:25:30|33518.7|33516.3|33516.7|33514.3|33519.7|33517.3|33514.2|33511.8|15
1650997540000|2022-04-26 18:25:40|33517.2|33514.8|33514.7|33512.3|33517.7|33515.3|33509.2|33506.8|19
1650997550000|2022-04-26 18:25:50|33514.2|33511.8|33505.7|33503.3|33515.7|33513.3|33505.2|33502.8|12
1650997560000|2022-04-26 18:26:00|33506.2|33503.8|33499.7|33497.3|33506.2|33503.8|33496.7|33494.3|35
1650997570000|2022-04-26 18:26:10|33500.2|33497.8|33499.7|33497.3|33500.7|33498.3|33493.7|33491.3|32
1650997580000|2022-04-26 18:26:20|33499.2|33496.8|33506.7|33504.3|33507.7|33505.3|33498.7|33496.3|17
1650997590000|2022-04-26 18:26:30|33506.2|33503.8|33501.2|33498.8|33506.2|33503.8|33500.7|33498.3|19
1650997600000|2022-04-26 18:26:40|33500.7|33498.3|33499.2|33496.8|33502.7|33500.3|33498.2|33495.8|10
1650997610000|2022-04-26 18:26:50|33498.7|33496.3|33496.7|33494.3|33500.7|33498.3|33493.7|33491.3|16
1650997620000|2022-04-26 18:27:00|33496.2|33493.8|33490.2|33487.8|33496.7|33494.3|33487.7|33485.3|46
1650997630000|2022-04-26 18:27:10|33490.7|33488.3|33485.7|33483.3|33490.7|33488.3|33483.7|33481.3|49
1650997640000|2022-04-26 18:27:20|33486.7|33484.3|33477.7|33475.3|33486.7|33484.3|33475.2|33472.8|83
1650997650000|2022-04-26 18:27:30|33476.7|33474.3|33477.7|33475.3|33483.7|33481.3|33475.7|33473.3|33
1650997660000|2022-04-26 18:27:40|33477.2|33474.8|33477.2|33474.8|33478.7|33476.3|33473.2|33470.8|23
1650997670000|2022-04-26 18:27:50|33477.7|33475.3|33478.7|33476.3|33483.2|33480.8|33477.2|33474.8|28
1650997680000|2022-04-26 18:28:00|33478.2|33475.8|33477.7|33475.3|33480.2|33477.8|33474.7|33472.3|35
1650997690000|2022-04-26 18:28:10|33477.2|33474.8|33486.2|33483.8|33486.2|33483.8|33475.2|33472.8|62
1650997700000|2022-04-26 18:28:20|33485.7|33483.3|33484.7|33482.3|33490.2|33487.8|33483.7|33481.3|25
1650997710000|2022-04-26 18:28:30|33485.2|33482.8|33489.2|33486.8|33489.2|33486.8|33483.7|33481.3|18
1650997720000|2022-04-26 18:28:40|33488.7|33486.3|33488.7|33486.3|33492.7|33490.3|33487.2|33484.8|23
1650997730000|2022-04-26 18:28:50|33489.2|33486.8|33499.7|33497.3|33500.7|33498.3|33488.7|33486.3|64
1650997740000|2022-04-26 18:29:00|33500.2|33497.8|33504.7|33502.3|33507.7|33505.3|33500.2|33497.8|47
1650997750000|2022-04-26 18:29:10|33505.2|33502.8|33514.7|33512.3|33521.2|33518.8|33504.7|33502.3|47
1650997760000|2022-04-26 18:29:20|33514.2|33511.8|33521.7|33519.3|33521.7|33519.3|33514.2|33511.8|40
1650997770000|2022-04-26 18:29:30|33521.2|33518.8|33521.7|33519.3|33524.7|33522.3|33516.2|33513.8|34
1650997780000|2022-04-26 18:29:40|33522.2|33519.8|33515.7|33513.3|33524.7|33522.3|33514.2|33511.8|34
1650997790000|2022-04-26 18:29:50|33516.2|33513.8|33512.7|33510.3|33517.7|33515.3|33512.2|33509.8|31
1650997800000|2022-04-26 18:30:00|33512.2|33509.8|33517.7|33515.3|33517.7|33515.3|33504.7|33502.3|80
1650997810000|2022-04-26 18:30:10|33518.2|33515.8|33513.7|33511.3|33518.7|33516.3|33511.7|33509.3|36
1650997820000|2022-04-26 18:30:20|33513.2|33510.8|33512.7|33510.3|33518.7|33516.3|33510.7|33508.3|29
1650997830000|2022-04-26 18:30:30|33513.2|33510.8|33507.7|33505.3|33516.7|33514.3|33507.2|33504.8|38
1650997840000|2022-04-26 18:30:40|33508.2|33505.8|33507.7|33505.3|33509.2|33506.8|33501.7|33499.3|21
1650997850000|2022-04-26 18:30:50|33507.2|33504.8|33510.7|33508.3|33514.2|33511.8|33506.2|33503.8|22
1650997860000|2022-04-26 18:31:00|33510.2|33507.8|33497.7|33495.3|33511.7|33509.3|33495.2|33492.8|24
1650997870000|2022-04-26 18:31:10|33497.2|33494.8|33509.2|33506.8|33510.7|33508.3|33497.2|33494.8|15
1650997880000|2022-04-26 18:31:20|33508.2|33505.8|33488.7|33486.3|33509.2|33506.8|33488.7|33486.3|60
1650997890000|2022-04-26 18:31:30|33488.2|33485.8|33489.7|33487.3|33490.2|33487.8|33481.7|33479.3|66
1650997900000|2022-04-26 18:31:40|33488.7|33486.3|33485.7|33483.3|33492.7|33490.3|33483.7|33481.3|30
1650997910000|2022-04-26 18:31:50|33485.2|33482.8|33481.7|33479.3|33485.7|33483.3|33481.7|33479.3|43
1650997920000|2022-04-26 18:32:00|33482.7|33480.3|33480.7|33478.3|33488.7|33486.3|33479.7|33477.3|43
1650997930000|2022-04-26 18:32:10|33480.2|33477.8|33470.7|33468.3|33480.2|33477.8|33469.7|33467.3|52
1650997940000|2022-04-26 18:32:20|33470.2|33467.8|33471.7|33469.3|33474.2|33471.8|33465.7|33463.3|59
1650997950000|2022-04-26 18:32:30|33471.2|33468.8|33472.7|33470.3|33476.2|33473.8|33468.7|33466.3|22
1650997960000|2022-04-26 18:32:40|33472.2|33469.8|33476.2|33473.8|33478.7|33476.3|33472.2|33469.8|19
1650997970000|2022-04-26 18:32:50|33476.7|33474.3|33477.7|33475.3|33479.7|33477.3|33474.2|33471.8|22
1650997980000|2022-04-26 18:33:00|33477.2|33474.8|33482.7|33480.3|33486.7|33484.3|33476.7|33474.3|72
1650997990000|2022-04-26 18:33:10|33483.7|33481.3|33474.7|33472.3|33484.7|33482.3|33473.7|33471.3|43
1650998000000|2022-04-26 18:33:20|33474.2|33471.8|33462.2|33459.8|33474.7|33472.3|33460.7|33458.3|81
1650998010000|2022-04-26 18:33:30|33462.7|33460.3|33461.7|33459.3|33465.2|33462.8|33457.7|33455.3|47
1650998020000|2022-04-26 18:33:40|33461.2|33458.8|33459.7|33457.3|33461.7|33459.3|33453.7|33451.3|50
1650998030000|2022-04-26 18:33:50|33459.2|33456.8|33456.7|33454.3|33460.2|33457.8|33455.7|33453.3|35
1650998040000|2022-04-26 18:34:00|33457.2|33454.8|33456.7|33454.3|33463.2|33460.8|33455.7|33453.3|52
1650998050000|2022-04-26 18:34:10|33457.2|33454.8|33450.2|33447.8|33458.2|33455.8|33446.2|33443.8|54
1650998060000|2022-04-26 18:34:20|33450.7|33448.3|33457.7|33455.3|33458.7|33456.3|33449.7|33447.3|60
1650998070000|2022-04-26 18:34:30|33455.7|33453.3|33463.7|33461.3|33464.2|33461.8|33455.7|33453.3|28
1650998080000|2022-04-26 18:34:40|33463.2|33460.8|33476.7|33474.3|33479.2|33476.8|33461.7|33459.3|49
1650998090000|2022-04-26 18:34:50|33477.2|33474.8|33477.7|33475.3|33485.2|33482.8|33473.7|33471.3|53
1650998100000|2022-04-26 18:35:00|33478.2|33475.8|33477.7|33475.3|33483.2|33480.8|33474.7|33472.3|55
1650998110000|2022-04-26 18:35:10|33478.2|33475.8|33492.7|33490.3|33494.2|33491.8|33477.7|33475.3|43
1650998120000|2022-04-26 18:35:20|33492.2|33489.8|33496.7|33494.3|33501.7|33499.3|33489.7|33487.3|102
1650998130000|2022-04-26 18:35:30|33496.2|33493.8|33502.7|33500.3|33504.2|33501.8|33495.7|33493.3|25
1650998140000|2022-04-26 18:35:40|33502.2|33499.8|33503.2|33500.8|33508.7|33506.3|33502.2|33499.8|23
1650998150000|2022-04-26 18:35:50|33502.7|33500.3|33500.2|33497.8|33505.7|33503.3|33499.2|33496.8|32
1650998160000|2022-04-26 18:36:00|33500.7|33498.3|33488.7|33486.3|33500.7|33498.3|33485.7|33483.3|49
1650998170000|2022-04-26 18:36:10|33489.2|33486.8|33490.7|33488.3|33491.7|33489.3|33485.7|33483.3|26
1650998180000|2022-04-26 18:36:20|33490.2|33487.8|33489.7|33487.3|33497.7|33495.3|33489.2|33486.8|29
1650998190000|2022-04-26 18:36:30|33490.2|33487.8|33496.7|33494.3|33499.7|33497.3|33490.2|33487.8|11
1650998200000|2022-04-26 18:36:40|33496.2|33493.8|33506.7|33504.3|33507.2|33504.8|33494.7|33492.3|17
1650998210000|2022-04-26 18:36:50|33506.2|33503.8|33516.7|33514.3|33516.7|33514.3|33506.2|33503.8|41
1650998220000|2022-04-26 18:37:00|33516.2|33513.8|33512.7|33510.3|33516.7|33514.3|33508.7|33506.3|39
1650998230000|2022-04-26 18:37:10|33513.2|33510.8|33511.2|33508.8|33516.7|33514.3|33510.7|33508.3|29
1650998240000|2022-04-26 18:37:20|33511.7|33509.3|33516.7|33514.3|33517.7|33515.3|33511.2|33508.8|27
1650998250000|2022-04-26 18:37:30|33516.2|33513.8|33516.2|33513.8|33521.7|33519.3|33514.7|33512.3|37
1650998260000|2022-04-26 18:37:40|33516.7|33514.3|33514.7|33512.3|33516.7|33514.3|33505.7|33503.3|43
1650998270000|2022-04-26 18:37:50|33514.2|33511.8|33512.7|33510.3|33517.7|33515.3|33509.7|33507.3|12
1650998280000|2022-04-26 18:38:00|33512.2|33509.8|33505.7|33503.3|33514.2|33511.8|33505.7|33503.3|21
1650998290000|2022-04-26 18:38:10|33505.2|33502.8|33491.2|33488.8|33505.2|33502.8|33490.7|33488.3|73
1650998300000|2022-04-26 18:38:20|33490.7|33488.3|33500.7|33498.3|33505.7|33503.3|33490.7|33488.3|53
1650998310000|2022-04-26 18:38:30|33498.7|33496.3|33499.7|33497.3|33499.7|33497.3|33496.2|33493.8|13
1650998320000|2022-04-26 18:38:40|33500.2|33497.8|33493.7|33491.3|33502.2|33499.8|33491.7|33489.3|51
1650998330000|2022-04-26 18:38:50|33494.2|33491.8|33499.7|33497.3|33505.2|33502.8|33492.7|33490.3|42
1650998340000|2022-04-26 18:39:00|33498.7|33496.3|33506.7|33504.3|33507.7|33505.3|33495.7|33493.3|32
1650998350000|2022-04-26 18:39:10|33506.2|33503.8|33505.2|33502.8|33508.2|33505.8|33502.2|33499.8|12
1650998360000|2022-04-26 18:39:20|33505.7|33503.3|33501.7|33499.3|33508.7|33506.3|33501.2|33498.8|19
1650998370000|2022-04-26 18:39:30|33501.2|33498.8|33503.2|33500.8|33504.2|33501.8|33496.7|33494.3|11
1650998380000|2022-04-26 18:39:40|33502.7|33500.3|33500.7|33498.3|33510.7|33508.3|33500.2|33497.8|26
1650998390000|2022-04-26 18:39:50|33499.2|33496.8|33497.7|33495.3|33500.7|33498.3|33497.2|33494.8|16
1650998400000|2022-04-26 18:40:00|33497.2|33494.8|33491.7|33489.3|33497.2|33494.8|33487.2|33484.8|43
1650998410000|2022-04-26 18:40:10|33489.7|33487.3|33489.2|33486.8|33493.7|33491.3|33485.7|33483.3|44
1650998420000|2022-04-26 18:40:20|33488.7|33486.3|33479.7|33477.3|33488.7|33486.3|33478.7|33476.3|48
1650998430000|2022-04-26 18:40:30|33479.2|33476.8|33476.7|33474.3|33481.7|33479.3|33468.7|33466.3|68
1650998440000|2022-04-26 18:40:40|33477.2|33474.8|33485.7|33483.3|33490.2|33487.8|33477.2|33474.8|33
1650998450000|2022-04-26 18:40:50|33486.2|33483.8|33471.7|33469.3|33487.7|33485.3|33471.2|33468.8|20
1650998460000|2022-04-26 18:41:00|33473.2|33470.8|33472.7|33470.3|33478.2|33475.8|33471.2|33468.8|29
1650998470000|2022-04-26 18:41:10|33473.2|33470.8|33461.2|33458.8|33473.2|33470.8|33461.2|33458.8|59
1650998480000|2022-04-26 18:41:20|33460.7|33458.3|33452.2|33449.8|33460.7|33458.3|33451.7|33449.3|52
1650998490000|2022-04-26 18:41:30|33451.7|33449.3|33453.7|33451.3|33454.2|33451.8|33446.7|33444.3|61
1650998500000|2022-04-26 18:41:40|33453.2|33450.8|33452.7|33450.3|33456.7|33454.3|33449.7|33447.3|33
1650998510000|2022-04-26 18:41:50|33452.2|33449.8|33453.2|33450.8|33456.7|33454.3|33451.2|33448.8|48
1650998520000|2022-04-26 18:42:00|33453.7|33451.3|33442.7|33440.3|33455.2|33452.8|33436.7|33434.3|136
1650998530000|2022-04-26 18:42:10|33442.2|33439.8|33437.7|33435.3|33442.2|33439.8|33433.7|33431.3|28
1650998540000|2022-04-26 18:42:20|33437.2|33434.8|33439.2|33436.8|33440.7|33438.3|33434.7|33432.3|34
1650998550000|2022-04-26 18:42:30|33439.7|33437.3|33443.7|33441.3|33443.7|33441.3|33436.7|33434.3|40
1650998560000|2022-04-26 18:42:40|33443.2|33440.8|33445.7|33443.3|33445.7|33443.3|33439.7|33437.3|49
1650998570000|2022-04-26 18:42:50|33446.2|33443.8|33441.7|33439.3|33447.2|33444.8|33441.2|33438.8|36
1650998580000|2022-04-26 18:43:00|33441.2|33438.8|33436.2|33433.8|33442.2|33439.8|33435.2|33432.8|40
1650998590000|2022-04-26 18:43:10|33436.7|33434.3|33427.7|33425.3|33436.7|33434.3|33427.2|33424.8|76
1650998600000|2022-04-26 18:43:20|33427.2|33424.8|33426.7|33424.3|33429.7|33427.3|33423.2|33420.8|103
1650998610000|2022-04-26 18:43:30|33426.2|33423.8|33425.7|33423.3|33428.7|33426.3|33420.2|33417.8|61
1650998620000|2022-04-26 18:43:40|33426.2|33423.8|33423.7|33421.3|33427.2|33424.8|33422.2|33419.8|60
1650998630000|2022-04-26 18:43:50|33423.2|33420.8|33433.2|33430.8|33434.2|33431.8|33423.2|33420.8|24
1650998640000|2022-04-26 18:44:00|33432.7|33430.3|33430.7|33428.3|33435.7|33433.3|33428.2|33425.8|33
1650998650000|2022-04-26 18:44:10|33431.2|33428.8|33423.7|33421.3|33431.2|33428.8|33418.7|33416.3|44
1650998660000|2022-04-26 18:44:20|33424.2|33421.8|33417.7|33415.3|33424.2|33421.8|33416.7|33414.3|46
1650998670000|2022-04-26 18:44:30|33418.7|33416.3|33422.7|33420.3|33422.7|33420.3|33412.7|33410.3|113
1650998680000|2022-04-26 18:44:40|33421.7|33419.3|33415.2|33412.8|33422.2|33419.8|33413.2|33410.8|31
1650998690000|2022-04-26 18:44:50|33414.7|33412.3|33409.7|33407.3|33418.7|33416.3|33406.7|33404.3|50
1650998700000|2022-04-26 18:45:00|33408.2|33405.8|33403.7|33401.3|33415.2|33412.8|33403.2|33400.8|105
1650998710000|2022-04-26 18:45:10|33404.2|33401.8|33394.2|33391.8|33404.7|33402.3|33393.7|33391.3|119
1650998720000|2022-04-26 18:45:20|33395.7|33393.3|33397.7|33395.3|33399.7|33397.3|33392.7|33390.3|61
1650998730000|2022-04-26 18:45:30|33398.7|33396.3|33403.7|33401.3|33404.2|33401.8|33396.2|33393.8|55
1650998740000|2022-04-26 18:45:40|33404.2|33401.8|33400.7|33398.3|33408.2|33405.8|33398.2|33395.8|53
1650998750000|2022-04-26 18:45:50|33400.2|33397.8|33402.7|33400.3|33403.7|33401.3|33395.2|33392.8|23
1650998760000|2022-04-26 18:46:00|33403.2|33400.8|33403.2|33400.8|33405.7|33403.3|33399.7|33397.3|23
1650998770000|2022-04-26 18:46:10|33403.7|33401.3|33400.2|33397.8|33403.7|33401.3|33395.7|33393.3|67
1650998780000|2022-04-26 18:46:20|33399.7|33397.3|33392.7|33390.3|33400.2|33397.8|33392.2|33389.8|38
1650998790000|2022-04-26 18:46:30|33392.2|33389.8|33406.7|33404.3|33409.2|33406.8|33392.2|33389.8|73
1650998800000|2022-04-26 18:46:40|33406.2|33403.8|33402.7|33400.3|33406.7|33404.3|33399.7|33397.3|22
1650998810000|2022-04-26 18:46:50|33402.2|33399.8|33402.7|33400.3|33404.2|33401.8|33396.2|33393.8|75
1650998820000|2022-04-26 18:47:00|33402.2|33399.8|33405.7|33403.3|33407.7|33405.3|33399.7|33397.3|39
1650998830000|2022-04-26 18:47:10|33406.2|33403.8|33400.7|33398.3|33407.2|33404.8|33396.7|33394.3|44
1650998840000|2022-04-26 18:47:20|33400.2|33397.8|33404.7|33402.3|33405.7|33403.3|33396.7|33394.3|19
1650998850000|2022-04-26 18:47:30|33404.2|33401.8|33408.7|33406.3|33410.7|33408.3|33402.7|33400.3|37
1650998860000|2022-04-26 18:47:40|33408.2|33405.8|33406.2|33403.8|33411.7|33409.3|33403.7|33401.3|45
1650998870000|2022-04-26 18:47:50|33404.7|33402.3|33403.2|33400.8|33405.2|33402.8|33397.7|33395.3|22
1650998880000|2022-04-26 18:48:00|33403.7|33401.3|33414.2|33411.8|33418.7|33416.3|33400.7|33398.3|77
1650998890000|2022-04-26 18:48:10|33413.7|33411.3|33411.7|33409.3|33415.2|33412.8|33406.7|33404.3|59
1650998900000|2022-04-26 18:48:20|33412.2|33409.8|33417.7|33415.3|33417.7|33415.3|33412.2|33409.8|25
1650998910000|2022-04-26 18:48:30|33417.2|33414.8|33428.2|33425.8|33428.2|33425.8|33416.7|33414.3|106
1650998920000|2022-04-26 18:48:40|33428.7|33426.3|33430.7|33428.3|33440.7|33438.3|33427.2|33424.8|125
1650998930000|2022-04-26 18:48:50|33430.2|33427.8|33425.2|33422.8|33430.2|33427.8|33423.7|33421.3|48
1650998940000|2022-04-26 18:49:00|33424.2|33421.8|33429.7|33427.3|33433.7|33431.3|33418.7|33416.3|32
1650998950000|2022-04-26 18:49:10|33429.2|33426.8|33421.7|33419.3|33432.7|33430.3|33420.7|33418.3|30
1650998960000|2022-04-26 18:49:20|33422.2|33419.8|33420.2|33417.8|33422.7|33420.3|33417.2|33414.8|29
1650998970000|2022-04-26 18:49:30|33420.7|33418.3|33416.7|33414.3|33423.2|33420.8|33414.7|33412.3|17
1650998980000|2022-04-26 18:49:40|33418.7|33416.3|33422.2|33419.8|33424.7|33422.3|33414.7|33412.3|31
1650998990000|2022-04-26 18:49:50|33421.7|33419.3|33423.7|33421.3|33424.2|33421.8|33418.7|33416.3|21
1650999000000|2022-04-26 18:50:00|33423.2|33420.8|33427.7|33425.3|33430.2|33427.8|33419.2|33416.8|47
1650999010000|2022-04-26 18:50:10|33428.2|33425.8|33426.7|33424.3|33428.7|33426.3|33422.7|33420.3|14
1650999020000|2022-04-26 18:50:20|33427.2|33424.8|33432.7|33430.3|33434.7|33432.3|33424.2|33421.8|22
1650999030000|2022-04-26 18:50:30|33433.2|33430.8|33439.2|33436.8|33444.7|33442.3|33433.2|33430.8|66
1650999040000|2022-04-26 18:50:40|33439.7|33437.3|33434.2|33431.8|33440.2|33437.8|33432.7|33430.3|41
1650999050000|2022-04-26 18:50:50|33434.7|33432.3|33442.2|33439.8|33443.2|33440.8|33434.7|33432.3|22
1650999060000|2022-04-26 18:51:00|33445.7|33443.3|33446.2|33443.8|33451.7|33449.3|33445.2|33442.8|122
1650999070000|2022-04-26 18:51:10|33445.2|33442.8|33442.7|33440.3|33446.7|33444.3|33440.7|33438.3|54
1650999080000|2022-04-26 18:51:20|33442.2|33439.8|33461.7|33459.3|33462.7|33460.3|33442.2|33439.8|129
1650999090000|2022-04-26 18:51:30|33462.2|33459.8|33453.7|33451.3|33465.2|33462.8|33452.7|33450.3|63
1650999100000|2022-04-26 18:51:40|33454.2|33451.8|33447.7|33445.3|33454.2|33451.8|33444.7|33442.3|35
1650999110000|2022-04-26 18:51:50|33447.2|33444.8|33458.7|33456.3|33460.2|33457.8|33445.7|33443.3|44
1650999120000|2022-04-26 18:52:00|33458.2|33455.8|33461.2|33458.8|33463.7|33461.3|33452.7|33450.3|39
1650999130000|2022-04-26 18:52:10|33461.7|33459.3|33461.7|33459.3|33465.2|33462.8|33458.7|33456.3|22
1650999140000|2022-04-26 18:52:20|33461.2|33458.8|33464.2|33461.8|33468.2|33465.8|33456.7|33454.3|61
1650999150000|2022-04-26 18:52:30|33462.7|33460.3|33456.7|33454.3|33466.2|33463.8|33456.7|33454.3|25
1650999160000|2022-04-26 18:52:40|33456.2|33453.8|33456.7|33454.3|33458.2|33455.8|33452.7|33450.3|26
1650999170000|2022-04-26 18:52:50|33455.7|33453.3|33456.7|33454.3|33457.7|33455.3|33453.2|33450.8|8
1650999180000|2022-04-26 18:53:00|33456.2|33453.8|33463.2|33460.8|33465.7|33463.3|33455.7|33453.3|50
1650999190000|2022-04-26 18:53:10|33462.7|33460.3|33460.7|33458.3|33463.2|33460.8|33456.7|33454.3|21
1650999200000|2022-04-26 18:53:20|33460.2|33457.8|33465.7|33463.3|33466.2|33463.8|33460.2|33457.8|19
1650999210000|2022-04-26 18:53:30|33466.2|33463.8|33464.7|33462.3|33467.2|33464.8|33461.7|33459.3|26
1650999220000|2022-04-26 18:53:40|33465.2|33462.8|33469.7|33467.3|33470.7|33468.3|33465.2|33462.8|29
1650999230000|2022-04-26 18:53:50|33469.2|33466.8|33484.7|33482.3|33485.2|33482.8|33467.7|33465.3|73
1650999240000|2022-04-26 18:54:00|33484.2|33481.8|33473.7|33471.3|33485.7|33483.3|33470.7|33468.3|45
1650999250000|2022-04-26 18:54:10|33474.2|33471.8|33469.7|33467.3|33474.7|33472.3|33467.7|33465.3|25
1650999260000|2022-04-26 18:54:20|33470.2|33467.8|33473.7|33471.3|33478.7|33476.3|33469.2|33466.8|24
1650999270000|2022-04-26 18:54:30|33474.2|33471.8|33477.7|33475.3|33479.2|33476.8|33471.7|33469.3|22
1650999280000|2022-04-26 18:54:40|33476.7|33474.3|33471.2|33468.8|33476.7|33474.3|33468.2|33465.8|19
1650999290000|2022-04-26 18:54:50|33471.7|33469.3|33479.7|33477.3|33480.2|33477.8|33471.7|33469.3|17
1650999300000|2022-04-26 18:55:00|33480.2|33477.8|33477.7|33475.3|33490.7|33488.3|33477.2|33474.8|63
1650999310000|2022-04-26 18:55:10|33478.2|33475.8|33484.7|33482.3|33485.2|33482.8|33476.7|33474.3|28
1650999320000|2022-04-26 18:55:20|33484.2|33481.8|33496.2|33493.8|33496.2|33493.8|33484.2|33481.8|59
1650999330000|2022-04-26 18:55:30|33496.7|33494.3|33503.7|33501.3|33504.2|33501.8|33496.7|33494.3|62
1650999340000|2022-04-26 18:55:40|33503.2|33500.8|33515.2|33512.8|33516.7|33514.3|33503.2|33500.8|89
1650999350000|2022-04-26 18:55:50|33517.2|33514.8|33517.2|33514.8|33524.2|33521.8|33516.7|33514.3|116
1650999360000|2022-04-26 18:56:00|33518.7|33516.3|33509.7|33507.3|33518.7|33516.3|33506.7|33504.3|84
1650999370000|2022-04-26 18:56:10|33510.2|33507.8|33516.7|33514.3|33518.2|33515.8|33510.2|33507.8|38
1650999380000|2022-04-26 18:56:20|33517.2|33514.8|33523.7|33521.3|33526.7|33524.3|33516.7|33514.3|76
1650999390000|2022-04-26 18:56:30|33522.7|33520.3|33526.7|33524.3|33527.2|33524.8|33517.2|33514.8|59
1650999400000|2022-04-26 18:56:40|33526.2|33523.8|33524.7|33522.3|33529.7|33527.3|33523.2|33520.8|41
1650999410000|2022-04-26 18:56:50|33524.2|33521.8|33526.7|33524.3|33526.7|33524.3|33519.7|33517.3|33
1650999420000|2022-04-26 18:57:00|33525.7|33523.3|33514.7|33512.3|33526.2|33523.8|33513.7|33511.3|95
1650999430000|2022-04-26 18:57:10|33514.2|33511.8|33506.7|33504.3|33514.7|33512.3|33502.7|33500.3|51
1650999440000|2022-04-26 18:57:20|33507.2|33504.8|33501.2|33498.8|33510.2|33507.8|33501.2|33498.8|45
1650999450000|2022-04-26 18:57:30|33500.7|33498.3|33497.2|33494.8|33502.7|33500.3|33493.2|33490.8|42
1650999460000|2022-04-26 18:57:40|33497.7|33495.3|33495.7|33493.3|33500.7|33498.3|33494.7|33492.3|24
1650999470000|2022-04-26 18:57:50|33495.2|33492.8|33500.2|33497.8|33501.7|33499.3|33491.7|33489.3|44
1650999480000|2022-04-26 18:58:00|33500.7|33498.3|33508.7|33506.3|33508.7|33506.3|33499.2|33496.8|64
1650999490000|2022-04-26 18:58:10|33509.2|33506.8|33503.7|33501.3|33510.7|33508.3|33502.7|33500.3|23
1650999500000|2022-04-26 18:58:20|33504.2|33501.8|33496.2|33493.8|33504.7|33502.3|33492.2|33489.8|44
1650999510000|2022-04-26 18:58:30|33495.2|33492.8|33496.2|33493.8|33501.7|33499.3|33493.2|33490.8|24
1650999520000|2022-04-26 18:58:40|33496.7|33494.3|33496.2|33493.8|33504.2|33501.8|33496.2|33493.8|26
1650999530000|2022-04-26 18:58:50|33496.7|33494.3|33491.7|33489.3|33497.2|33494.8|33487.2|33484.8|51
1650999540000|2022-04-26 18:59:00|33491.2|33488.8|33487.2|33484.8|33495.7|33493.3|33487.2|33484.8|18
1650999550000|2022-04-26 18:59:10|33489.2|33486.8|33498.7|33496.3|33499.2|33496.8|33485.7|33483.3|58
1650999560000|2022-04-26 18:59:20|33499.2|33496.8|33497.7|33495.3|33499.2|33496.8|33492.7|33490.3|11
1650999570000|2022-04-26 18:59:30|33498.2|33495.8|33506.7|33504.3|33510.7|33508.3|33495.7|33493.3|38
1650999580000|2022-04-26 18:59:40|33507.2|33504.8|33511.7|33509.3|33515.7|33513.3|33506.2|33503.8|64
1650999590000|2022-04-26 18:59:50|33512.2|33509.8|33500.2|33497.8|33514.7|33512.3|33500.2|33497.8|23
1650999600000|2022-04-26 19:00:00|33500.7|33498.3|33518.2|33515.8|33524.2|33521.8|33500.2|33497.8|116
1650999610000|2022-04-26 19:00:10|33519.7|33517.3|33525.2|33522.8|33527.7|33525.3|33517.2|33514.8|75
1650999620000|2022-04-26 19:00:20|33524.7|33522.3|33525.7|33523.3|33530.2|33527.8|33521.2|33518.8|61
1650999630000|2022-04-26 19:00:30|33524.7|33522.3|33523.7|33521.3|33529.2|33526.8|33520.2|33517.8|27
1650999640000|2022-04-26 19:00:40|33524.2|33521.8|33527.7|33525.3|33534.2|33531.8|33524.2|33521.8|68
1650999650000|2022-04-26 19:00:50|33526.7|33524.3|33521.2|33518.8|33529.7|33527.3|33517.7|33515.3|37
1650999660000|2022-04-26 19:01:00|33521.7|33519.3|33517.7|33515.3|33525.7|33523.3|33512.7|33510.3|58
1650999670000|2022-04-26 19:01:10|33518.2|33515.8|33516.7|33514.3|33518.7|33516.3|33512.2|33509.8|38
1650999680000|2022-04-26 19:01:20|33516.2|33513.8|33512.2|33509.8|33518.7|33516.3|33510.2|33507.8|37
1650999690000|2022-04-26 19:01:30|33511.7|33509.3|33498.7|33496.3|33512.7|33510.3|33497.7|33495.3|71
1650999700000|2022-04-26 19:01:40|33499.2|33496.8|33495.2|33492.8|33500.2|33497.8|33491.7|33489.3|60
1650999710000|2022-04-26 19:01:50|33493.7|33491.3|33493.2|33490.8|33494.7|33492.3|33487.7|33485.3|91
1650999720000|2022-04-26 19:02:00|33492.7|33490.3|33489.7|33487.3|33492.7|33490.3|33482.7|33480.3|46
1650999730000|2022-04-26 19:02:10|33489.2|33486.8|33489.2|33486.8|33495.7|33493.3|33486.7|33484.3|93
1650999740000|2022-04-26 19:02:20|33489.7|33487.3|33491.7|33489.3|33495.2|33492.8|33486.2|33483.8|29
1650999750000|2022-04-26 19:02:30|33491.2|33488.8|33494.7|33492.3|33496.7|33494.3|33490.7|33488.3|21
1650999760000|2022-04-26 19:02:40|33495.2|33492.8|33498.7|33496.3|33500.2|33497.8|33492.2|33489.8|35
1650999770000|2022-04-26 19:02:50|33498.2|33495.8|33511.7|33509.3|33512.2|33509.8|33495.7|33493.3|63
1650999780000|2022-04-26 19:03:00|33510.7|33508.3|33503.7|33501.3|33510.7|33508.3|33499.7|33497.3|51
1650999790000|2022-04-26 19:03:10|33503.2|33500.8|33501.2|33498.8|33504.7|33502.3|33497.7|33495.3|32
1650999800000|2022-04-26 19:03:20|33500.7|33498.3|33489.7|33487.3|33500.7|33498.3|33488.7|33486.3|47
1650999810000|2022-04-26 19:03:30|33490.2|33487.8|33498.7|33496.3|33499.7|33497.3|33489.2|33486.8|36
1650999820000|2022-04-26 19:03:40|33499.2|33496.8|33490.7|33488.3|33499.2|33496.8|33488.2|33485.8|51
1650999830000|2022-04-26 19:03:50|33491.2|33488.8|33482.7|33480.3|33494.7|33492.3|33480.2|33477.8|102
1650999840000|2022-04-26 19:04:00|33483.2|33480.8|33484.7|33482.3|33489.2|33486.8|33482.2|33479.8|90
1650999850000|2022-04-26 19:04:10|33485.7|33483.3|33480.2|33477.8|33486.2|33483.8|33476.7|33474.3|53
1650999860000|2022-04-26 19:04:20|33479.7|33477.3|33487.2|33484.8|33487.7|33485.3|33478.7|33476.3|19
1650999870000|2022-04-26 19:04:30|33487.7|33485.3|33479.2|33476.8|33487.7|33485.3|33477.7|33475.3|30
1650999880000|2022-04-26 19:04:40|33479.7|33477.3|33478.7|33476.3|33484.7|33482.3|33477.7|33475.3|17
1650999890000|2022-04-26 19:04:50|33478.2|33475.8|33480.2|33477.8|33484.2|33481.8|33477.7|33475.3|30
1650999900000|2022-04-26 19:05:00|33479.7|33477.3|33482.7|33480.3|33486.7|33484.3|33476.2|33473.8|96
1650999910000|2022-04-26 19:05:10|33483.2|33480.8|33480.7|33478.3|33485.7|33483.3|33479.2|33476.8|25
1650999920000|2022-04-26 19:05:20|33480.2|33477.8|33462.2|33459.8|33480.2|33477.8|33461.7|33459.3|112
1650999930000|2022-04-26 19:05:30|33464.7|33462.3|33456.2|33453.8|33465.7|33463.3|33455.2|33452.8|70
1650999940000|2022-04-26 19:05:40|33457.7|33455.3|33459.7|33457.3|33460.2|33457.8|33454.7|33452.3|34
1650999950000|2022-04-26 19:05:50|33460.2|33457.8|33456.7|33454.3|33465.7|33463.3|33456.2|33453.8|37
1650999960000|2022-04-26 19:06:00|33456.2|33453.8|33458.2|33455.8|33458.7|33456.3|33453.7|33451.3|45
1650999970000|2022-04-26 19:06:10|33457.7|33455.3|33454.2|33451.8|33457.7|33455.3|33451.7|33449.3|23
1650999980000|2022-04-26 19:06:20|33453.7|33451.3|33451.7|33449.3|33454.7|33452.3|33450.2|33447.8|59
1650999990000|2022-04-26 19:06:30|33452.2|33449.8|33441.7|33439.3|33452.2|33449.8|33441.2|33438.8|63
1651000000000|2022-04-26 19:06:40|33441.2|33438.8|33446.2|33443.8|33447.7|33445.3|33436.7|33434.3|53
1651000010000|2022-04-26 19:06:50|33445.7|33443.3|33448.2|33445.8|33450.2|33447.8|33445.7|33443.3|15
1651000020000|2022-04-26 19:07:00|33449.7|33447.3|33450.2|33447.8|33450.7|33448.3|33443.2|33440.8|36
1651000030000|2022-04-26 19:07:10|33449.7|33447.3|33447.7|33445.3|33450.2|33447.8|33443.7|33441.3|23
1651000040000|2022-04-26 19:07:20|33448.2|33445.8|33453.2|33450.8|33460.2|33457.8|33448.2|33445.8|61
1651000050000|2022-04-26 19:07:30|33453.7|33451.3|33456.7|33454.3|33457.2|33454.8|33450.7|33448.3|31
1651000060000|2022-04-26 19:07:40|33457.2|33454.8|33457.7|33455.3|33459.7|33457.3|33453.7|33451.3|29
1651000070000|2022-04-26 19:07:50|33457.2|33454.8|33457.2|33454.8|33461.2|33458.8|33454.7|33452.3|17
1651000080000|2022-04-26 19:08:00|33456.7|33454.3|33447.2|33444.8|33458.2|33455.8|33447.2|33444.8|37
1651000090000|2022-04-26 19:08:10|33447.7|33445.3|33440.7|33438.3|33447.7|33445.3|33438.2|33435.8|68
1651000100000|2022-04-26 19:08:20|33441.2|33438.8|33437.7|33435.3|33441.2|33438.8|33435.7|33433.3|60
1651000110000|2022-04-26 19:08:30|33438.2|33435.8|33437.7|33435.3|33442.7|33440.3|33435.7|33433.3|23
1651000120000|2022-04-26 19:08:40|33441.2|33438.8|33438.7|33436.3|33441.2|33438.8|33437.7|33435.3|20
1651000130000|2022-04-26 19:08:50|33439.2|33436.8|33442.7|33440.3|33443.7|33441.3|33439.2|33436.8|29
1651000140000|2022-04-26 19:09:00|33443.2|33440.8|33433.2|33430.8|33443.2|33440.8|33433.2|33430.8|41
1651000150000|2022-04-26 19:09:10|33433.7|33431.3|33443.2|33440.8|33443.7|33441.3|33432.7|33430.3|27
1651000160000|2022-04-26 19:09:20|33443.7|33441.3|33437.7|33435.3|33446.7|33444.3|33436.7|33434.3|19
1651000170000|2022-04-26 19:09:30|33437.2|33434.8|33442.7|33440.3|33442.7|33440.3|33434.7|33432.3|27
1651000180000|2022-04-26 19:09:40|33443.2|33440.8|33446.7|33444.3|33447.2|33444.8|33443.2|33440.8|14
1651000190000|2022-04-26 19:09:50|33446.2|33443.8|33442.2|33439.8|33454.2|33451.8|33442.2|33439.8|29
1651000200000|2022-04-26 19:10:00|33441.7|33439.3|33444.7|33442.3|33451.7|33449.3|33440.7|33438.3|66
1651000210000|2022-04-26 19:10:10|33445.2|33442.8|33447.2|33444.8|33449.2|33446.8|33444.2|33441.8|16
1651000220000|2022-04-26 19:10:20|33447.7|33445.3|33452.7|33450.3|33453.7|33451.3|33446.7|33444.3|18
1651000230000|2022-04-26 19:10:30|33452.2|33449.8|33452.7|33450.3|33453.7|33451.3|33449.2|33446.8|12
1651000240000|2022-04-26 19:10:40|33453.2|33450.8|33452.7|33450.3|33454.7|33452.3|33449.7|33447.3|15
1651000250000|2022-04-26 19:10:50|33452.2|33449.8|33455.7|33453.3|33459.7|33457.3|33452.2|33449.8|63
1651000260000|2022-04-26 19:11:00|33455.2|33452.8|33456.7|33454.3|33460.2|33457.8|33450.7|33448.3|44
1651000270000|2022-04-26 19:11:10|33457.2|33454.8|33464.7|33462.3|33464.7|33462.3|33455.7|33453.3|22
1651000280000|2022-04-26 19:11:20|33465.2|33462.8|33458.7|33456.3|33465.2|33462.8|33454.7|33452.3|51
1651000290000|2022-04-26 19:11:30|33459.2|33456.8|33466.7|33464.3|33473.2|33470.8|33458.7|33456.3|35
1651000300000|2022-04-26 19:11:40|33467.2|33464.8|33458.7|33456.3|33467.7|33465.3|33457.7|33455.3|33
1651000310000|2022-04-26 19:11:50|33458.2|33455.8|33460.7|33458.3|33460.7|33458.3|33455.2|33452.8|14
1651000320000|2022-04-26 19:12:00|33460.2|33457.8|33455.7|33453.3|33460.7|33458.3|33454.2|33451.8|14
1651000330000|2022-04-26 19:12:10|33455.2|33452.8|33444.7|33442.3|33456.2|33453.8|33443.7|33441.3|41
1651000340000|2022-04-26 19:12:20|33444.2|33441.8|33442.7|33440.3|33447.2|33444.8|33441.7|33439.3|31
1651000350000|2022-04-26 19:12:30|33442.2|33439.8|33432.7|33430.3|33445.7|33443.3|33431.7|33429.3|61
1651000360000|2022-04-26 19:12:40|33433.2|33430.8|33432.7|33430.3|33434.2|33431.8|33430.7|33428.3|25
1651000370000|2022-04-26 19:12:50|33433.2|33430.8|33427.7|33425.3|33434.2|33431.8|33426.7|33424.3|51
1651000380000|2022-04-26 19:13:00|33427.2|33424.8|33420.7|33418.3|33429.2|33426.8|33419.7|33417.3|96
1651000390000|2022-04-26 19:13:10|33420.2|33417.8|33412.7|33410.3|33420.2|33417.8|33411.7|33409.3|69
1651000400000|2022-04-26 19:13:20|33413.2|33410.8|33417.7|33415.3|33418.7|33416.3|33408.7|33406.3|38
1651000410000|2022-04-26 19:13:30|33417.2|33414.8|33412.7|33410.3|33419.2|33416.8|33412.7|33410.3|25
1651000420000|2022-04-26 19:13:40|33412.2|33409.8|33416.7|33414.3|33417.2|33414.8|33411.2|33408.8|29
1651000430000|2022-04-26 19:13:50|33416.2|33413.8|33416.7|33414.3|33421.7|33419.3|33414.7|33412.3|43
1651000440000|2022-04-26 19:14:00|33417.2|33414.8|33411.7|33409.3|33417.7|33415.3|33408.2|33405.8|31
1651000450000|2022-04-26 19:14:10|33412.2|33409.8|33413.2|33410.8|33420.2|33417.8|33411.2|33408.8|53
1651000460000|2022-04-26 19:14:20|33413.7|33411.3|33400.7|33398.3|33413.7|33411.3|33399.2|33396.8|103
1651000470000|2022-04-26 19:14:30|33401.2|33398.8|33400.7|33398.3|33404.7|33402.3|33400.7|33398.3|90
1651000480000|2022-04-26 19:14:40|33401.2|33398.8|33383.7|33381.3|33401.2|33398.8|33382.2|33379.8|268
1651000490000|2022-04-26 19:14:50|33384.2|33381.8|33389.7|33387.3|33391.2|33388.8|33382.7|33380.3|133
1651000500000|2022-04-26 19:15:00|33388.7|33386.3|33388.7|33386.3|33392.7|33390.3|33385.7|33383.3|56
1651000510000|2022-04-26 19:15:10|33389.2|33386.8|33385.7|33383.3|33389.7|33387.3|33379.7|33377.3|59
1651000520000|2022-04-26 19:15:20|33385.2|33382.8|33377.7|33375.3|33385.2|33382.8|33377.2|33374.8|26
1651000530000|2022-04-26 19:15:30|33377.2|33374.8|33369.7|33367.3|33377.7|33375.3|33367.7|33365.3|101
1651000540000|2022-04-26 19:15:40|33368.7|33366.3|33354.7|33352.3|33372.7|33370.3|33354.7|33352.3|148
1651000550000|2022-04-26 19:15:50|33355.2|33352.8|33352.7|33350.3|33356.2|33353.8|33349.7|33347.3|164
1651000560000|2022-04-26 19:16:00|33352.2|33349.8|33345.2|33342.8|33354.7|33352.3|33343.2|33340.8|123
1651000570000|2022-04-26 19:16:10|33344.7|33342.3|33337.7|33335.3|33344.7|33342.3|33336.2|33333.8|96
1651000580000|2022-04-26 19:16:20|33337.2|33334.8|33333.7|33331.3|33338.2|33335.8|33331.7|33329.3|91
1651000590000|2022-04-26 19:16:30|33333.2|33330.8|33330.2|33327.8|33335.2|33332.8|33326.2|33323.8|94
1651000600000|2022-04-26 19:16:40|33329.2|33326.8|33335.7|33333.3|33335.7|33333.3|33326.7|33324.3|52
1651000610000|2022-04-26 19:16:50|33336.2|33333.8|33339.7|33337.3|33339.7|33337.3|33334.7|33332.3|61
1651000620000|2022-04-26 19:17:00|33340.2|33337.8|33342.2|33339.8|33342.2|33339.8|33336.7|33334.3|85
1651000630000|2022-04-26 19:17:10|33341.7|33339.3|33334.7|33332.3|33342.2|33339.8|33333.7|33331.3|46
1651000640000|2022-04-26 19:17:20|33335.2|33332.8|33336.7|33334.3|33337.2|33334.8|33332.7|33330.3|35
1651000650000|2022-04-26 19:17:30|33337.2|33334.8|33334.7|33332.3|33339.2|33336.8|33332.7|33330.3|43
1651000660000|2022-04-26 19:17:40|33335.2|33332.8|33336.7|33334.3|33337.2|33334.8|33332.2|33329.8|24
1651000670000|2022-04-26 19:17:50|33337.2|33334.8|33343.2|33340.8|33343.2|33340.8|33336.7|33334.3|36
1651000680000|2022-04-26 19:18:00|33342.7|33340.3|33334.7|33332.3|33343.7|33341.3|33332.2|33329.8|41
1651000690000|2022-04-26 19:18:10|33334.2|33331.8|33325.7|33323.3|33334.2|33331.8|33324.7|33322.3|42
1651000700000|2022-04-26 19:18:20|33324.7|33322.3|33316.7|33314.3|33325.2|33322.8|33315.2|33312.8|166
1651000710000|2022-04-26 19:18:30|33317.2|33314.8|33315.2|33312.8|33319.7|33317.3|33312.7|33310.3|51
1651000720000|2022-04-26 19:18:40|33314.7|33312.3|33310.7|33308.3|33315.2|33312.8|33308.7|33306.3|51
1651000730000|2022-04-26 19:18:50|33311.2|33308.8|33315.7|33313.3|33317.7|33315.3|33310.7|33308.3|57
1651000740000|2022-04-26 19:19:00|33316.2|33313.8|33315.7|33313.3|33320.7|33318.3|33314.2|33311.8|96
1651000750000|2022-04-26 19:19:10|33316.2|33313.8|33314.7|33312.3|33318.2|33315.8|33309.7|33307.3|125
1651000760000|2022-04-26 19:19:20|33314.2|33311.8|33321.2|33318.8|33321.2|33318.8|33311.7|33309.3|216
1651000770000|2022-04-26 19:19:30|33321.7|33319.3|33320.2|33317.8|33323.2|33320.8|33312.7|33310.3|65
1651000780000|2022-04-26 19:19:40|33319.7|33317.3|33317.7|33315.3|33322.2|33319.8|33316.2|33313.8|15
1651000790000|2022-04-26 19:19:50|33318.2|33315.8|33322.2|33319.8|33322.7|33320.3|33317.7|33315.3|19
1651000800000|2022-04-26 19:20:00|33323.1|33320.7|33321.6|33319.2|33327.1|33324.7|33318.6|33316.2|82
1651000810000|2022-04-26 19:20:10|33320.6|33318.2|33327.6|33325.2|33333.1|33330.7|33318.6|33316.2|152
1651000820000|2022-04-26 19:20:20|33325.6|33323.2|33328.6|33326.2|33331.6|33329.2|33322.6|33320.2|47
1651000830000|2022-04-26 19:20:30|33329.1|33326.7|33346.1|33343.7|33346.6|33344.2|33325.6|33323.2|160
1651000840000|2022-04-26 19:20:40|33345.6|33343.2|33341.1|33338.7|33346.1|33343.7|33334.6|33332.2|83
1651000850000|2022-04-26 19:20:50|33340.6|33338.2|33344.6|33342.2|33348.6|33346.2|33340.1|33337.7|89
1651000860000|2022-04-26 19:21:00|33345.1|33342.7|33348.1|33345.7|33350.1|33347.7|33344.1|33341.7|69
1651000870000|2022-04-26 19:21:10|33347.6|33345.2|33362.1|33359.7|33365.6|33363.2|33347.6|33345.2|107
1651000880000|2022-04-26 19:21:20|33361.6|33359.2|33367.6|33365.2|33368.6|33366.2|33359.6|33357.2|110
1651000890000|2022-04-26 19:21:30|33368.6|33366.2|33366.6|33364.2|33370.6|33368.2|33362.6|33360.2|43
1651000900000|2022-04-26 19:21:40|33366.1|33363.7|33363.1|33360.7|33374.1|33371.7|33361.6|33359.2|74
1651000910000|2022-04-26 19:21:50|33363.6|33361.2|33366.6|33364.2|33369.6|33367.2|33361.6|33359.2|38
1651000920000|2022-04-26 19:22:00|33366.1|33363.7|33360.6|33358.2|33373.6|33371.2|33360.6|33358.2|68
1651000930000|2022-04-26 19:22:10|33360.1|33357.7|33359.6|33357.2|33360.1|33357.7|33351.6|33349.2|81
1651000940000|2022-04-26 19:22:20|33360.1|33357.7|33362.1|33359.7|33365.6|33363.2|33359.1|33356.7|32
1651000950000|2022-04-26 19:22:30|33362.6|33360.2|33350.6|33348.2|33363.1|33360.7|33350.1|33347.7|31
1651000960000|2022-04-26 19:22:40|33350.1|33347.7|33351.1|33348.7|33351.6|33349.2|33348.1|33345.7|14
1651000970000|2022-04-26 19:22:50|33350.6|33348.2|33363.6|33361.2|33363.6|33361.2|33349.6|33347.2|38
1651000980000|2022-04-26 19:23:00|33364.1|33361.7|33354.6|33352.2|33364.1|33361.7|33348.6|33346.2|61
1651000990000|2022-04-26 19:23:10|33353.6|33351.2|33347.6|33345.2|33356.6|33354.2|33345.6|33343.2|14
1651001000000|2022-04-26 19:23:20|33348.1|33345.7|33348.6|33346.2|33349.1|33346.7|33342.6|33340.2|22
1651001010000|2022-04-26 19:23:30|33348.1|33345.7|33351.6|33349.2|33353.6|33351.2|33345.6|33343.2|16
1651001020000|2022-04-26 19:23:40|33351.1|33348.7|33348.1|33345.7|33351.1|33348.7|33344.6|33342.2|10
1651001030000|2022-04-26 19:23:50|33348.6|33346.2|33350.1|33347.7|33355.6|33353.2|33347.6|33345.2|38
1651001040000|2022-04-26 19:24:00|33349.6|33347.2|33368.1|33365.7|33368.6|33366.2|33349.6|33347.2|49
1651001050000|2022-04-26 19:24:10|33367.6|33365.2|33353.6|33351.2|33379.6|33377.2|33353.1|33350.7|143
1651001060000|2022-04-26 19:24:20|33354.6|33352.2|33349.6|33347.2|33360.6|33358.2|33349.1|33346.7|30
1651001070000|2022-04-26 19:24:30|33350.1|33347.7|33364.6|33362.2|33367.1|33364.7|33347.6|33345.2|45
1651001080000|2022-04-26 19:24:40|33365.1|33362.7|33369.6|33367.2|33370.1|33367.7|33364.1|33361.7|24
1651001090000|2022-04-26 19:24:50|33370.1|33367.7|33369.1|33366.7|33371.6|33369.2|33366.6|33364.2|28
1651001100000|2022-04-26 19:25:00|33369.6|33367.2|33372.6|33370.2|33380.6|33378.2|33369.1|33366.7|88
1651001110000|2022-04-26 19:25:10|33371.6|33369.2|33372.6|33370.2|33375.6|33373.2|33366.1|33363.7|89
1651001120000|2022-04-26 19:25:20|33372.1|33369.7|33366.1|33363.7|33374.1|33371.7|33366.1|33363.7|26
1651001130000|2022-04-26 19:25:30|33366.6|33364.2|33353.6|33351.2|33366.6|33364.2|33350.1|33347.7|57
1651001140000|2022-04-26 19:25:40|33353.1|33350.7|33355.6|33353.2|33358.6|33356.2|33350.6|33348.2|37
1651001150000|2022-04-26 19:25:50|33356.1|33353.7|33349.1|33346.7|33357.6|33355.2|33347.6|33345.2|25
1651001160000|2022-04-26 19:26:00|33349.6|33347.2|33353.6|33351.2|33357.1|33354.7|33348.6|33346.2|55
1651001170000|2022-04-26 19:26:10|33353.1|33350.7|33352.6|33350.2|33355.1|33352.7|33348.1|33345.7|48
1651001180000|2022-04-26 19:26:20|33353.1|33350.7|33354.6|33352.2|33354.6|33352.2|33347.6|33345.2|50
1651001190000|2022-04-26 19:26:30|33354.1|33351.7|33363.6|33361.2|33366.1|33363.7|33351.6|33349.2|35
1651001200000|2022-04-26 19:26:40|33363.1|33360.7|33350.1|33347.7|33365.6|33363.2|33350.1|33347.7|41
1651001210000|2022-04-26 19:26:50|33350.6|33348.2|33353.1|33350.7|33354.1|33351.7|33349.6|33347.2|44
1651001220000|2022-04-26 19:27:00|33352.6|33350.2|33356.6|33354.2|33357.6|33355.2|33348.1|33345.7|34
1651001230000|2022-04-26 19:27:10|33356.1|33353.7|33347.1|33344.7|33358.6|33356.2|33345.6|33343.2|38
1651001240000|2022-04-26 19:27:20|33346.6|33344.2|33345.6|33343.2|33350.1|33347.7|33343.6|33341.2|38
1651001250000|2022-04-26 19:27:30|33346.1|33343.7|33347.6|33345.2|33348.6|33346.2|33343.6|33341.2|48
1651001260000|2022-04-26 19:27:40|33348.1|33345.7|33350.1|33347.7|33352.6|33350.2|33346.1|33343.7|23
1651001270000|2022-04-26 19:27:50|33349.6|33347.2|33356.6|33354.2|33359.6|33357.2|33349.6|33347.2|28
1651001280000|2022-04-26 19:28:00|33355.6|33353.2|33355.1|33352.7|33357.1|33354.7|33350.1|33347.7|61
1651001290000|2022-04-26 19:28:10|33356.6|33354.2|33352.6|33350.2|33357.1|33354.7|33350.1|33347.7|50
1651001300000|2022-04-26 19:28:20|33352.1|33349.7|33337.6|33335.2|33353.6|33351.2|33337.6|33335.2|87
1651001310000|2022-04-26 19:28:30|33338.1|33335.7|33336.6|33334.2|33342.6|33340.2|33336.6|33334.2|53
1651001320000|2022-04-26 19:28:40|33337.6|33335.2|33332.6|33330.2|33339.6|33337.2|33332.1|33329.7|54
1651001330000|2022-04-26 19:28:50|33333.6|33331.2|33344.6|33342.2|33344.6|33342.2|33333.1|33330.7|46
1651001340000|2022-04-26 19:29:00|33345.1|33342.7|33357.6|33355.2|33358.1|33355.7|33345.1|33342.7|120
1651001350000|2022-04-26 19:29:10|33357.1|33354.7|33362.6|33360.2|33364.1|33361.7|33348.6|33346.2|101
1651001360000|2022-04-26 19:29:20|33362.1|33359.7|33352.1|33349.7|33363.1|33360.7|33347.6|33345.2|87
1651001370000|2022-04-26 19:29:30|33352.6|33350.2|33348.6|33346.2|33352.6|33350.2|33345.6|33343.2|14
1651001380000|2022-04-26 19:29:40|33348.1|33345.7|33348.6|33346.2|33349.6|33347.2|33346.1|33343.7|47
1651001390000|2022-04-26 19:29:50|33348.1|33345.7|33347.6|33345.2|33348.6|33346.2|33344.1|33341.7|43
1651001400000|2022-04-26 19:30:00|33344.6|33342.2|33351.6|33349.2|33352.6|33350.2|33341.6|33339.2|167
1651001410000|2022-04-26 19:30:10|33352.1|33349.7|33356.6|33354.2|33363.1|33360.7|33352.1|33349.7|52
1651001420000|2022-04-26 19:30:20|33357.1|33354.7|33347.6|33345.2|33359.1|33356.7|33346.6|33344.2|24
1651001430000|2022-04-26 19:30:30|33348.6|33346.2|33361.6|33359.2|33364.6|33362.2|33348.6|33346.2|148
1651001440000|2022-04-26 19:30:40|33361.1|33358.7|33349.6|33347.2|33361.6|33359.2|33348.1|33345.7|40
1651001450000|2022-04-26 19:30:50|33350.1|33347.7|33341.6|33339.2|33351.1|33348.7|33338.6|33336.2|75
1651001460000|2022-04-26 19:31:00|33342.1|33339.7|33341.6|33339.2|33346.1|33343.7|33339.6|33337.2|24
1651001470000|2022-04-26 19:31:10|33341.1|33338.7|33337.6|33335.2|33341.1|33338.7|33336.1|33333.7|36
1651001480000|2022-04-26 19:31:20|33337.1|33334.7|33337.6|33335.2|33339.6|33337.2|33331.1|33328.7|68
1651001490000|2022-04-26 19:31:30|33337.1|33334.7|33337.6|33335.2|33340.1|33337.7|33334.6|33332.2|12
1651001500000|2022-04-26 19:31:40|33338.1|33335.7|33331.6|33329.2|33338.6|33336.2|33330.1|33327.7|37
1651001510000|2022-04-26 19:31:50|33330.6|33328.2|33325.6|33323.2|33330.6|33328.2|33324.1|33321.7|67
1651001520000|2022-04-26 19:32:00|33326.1|33323.7|33321.6|33319.2|33327.6|33325.2|33318.1|33315.7|143
1651001530000|2022-04-26 19:32:10|33321.1|33318.7|33321.1|33318.7|33322.6|33320.2|33318.6|33316.2|39
1651001540000|2022-04-26 19:32:20|33322.6|33320.2|33322.6|33320.2|33324.1|33321.7|33320.1|33317.7|58
1651001550000|2022-04-26 19:32:30|33323.1|33320.7|33318.6|33316.2|33330.6|33328.2|33317.6|33315.2|62
1651001560000|2022-04-26 19:32:40|33319.1|33316.7|33317.1|33314.7|33323.6|33321.2|33316.1|33313.7|21
1651001570000|2022-04-26 19:32:50|33316.6|33314.2|33314.6|33312.2|33321.1|33318.7|33312.1|33309.7|67
1651001580000|2022-04-26 19:33:00|33314.1|33311.7|33322.6|33320.2|33325.6|33323.2|33312.6|33310.2|51
1651001590000|2022-04-26 19:33:10|33321.6|33319.2|33326.6|33324.2|33326.6|33324.2|33321.6|33319.2|37
1651001600000|2022-04-26 19:33:20|33327.1|33324.7|33330.6|33328.2|33331.6|33329.2|33325.1|33322.7|38
1651001610000|2022-04-26 19:33:30|33331.1|33328.7|33320.1|33317.7|33333.1|33330.7|33320.1|33317.7|127
1651001620000|2022-04-26 19:33:40|33320.6|33318.2|33313.6|33311.2|33321.6|33319.2|33313.6|33311.2|36
1651001630000|2022-04-26 19:33:50|33314.1|33311.7|33315.1|33312.7|33322.1|33319.7|33313.6|33311.2|31
1651001640000|2022-04-26 19:34:00|33314.6|33312.2|33318.6|33316.2|33320.6|33318.2|33312.1|33309.7|68
1651001650000|2022-04-26 19:34:10|33318.1|33315.7|33310.6|33308.2|33320.1|33317.7|33308.1|33305.7|59
1651001660000|2022-04-26 19:34:20|33311.1|33308.7|33304.6|33302.2|33311.6|33309.2|33302.6|33300.2|120
1651001670000|2022-04-26 19:34:30|33304.1|33301.7|33313.6|33311.2|33314.6|33312.2|33303.6|33301.2|105
1651001680000|2022-04-26 19:34:40|33314.1|33311.7|33318.6|33316.2|33320.1|33317.7|33312.6|33310.2|19
1651001690000|2022-04-26 19:34:50|33318.1|33315.7|33321.6|33319.2|33324.6|33322.2|33317.1|33314.7|60
1651001700000|2022-04-26 19:35:00|33322.1|33319.7|33309.6|33307.2|33324.1|33321.7|33308.6|33306.2|68
1651001710000|2022-04-26 19:35:10|33310.1|33307.7|33316.6|33314.2|33320.6|33318.2|33310.1|33307.7|48
1651001720000|2022-04-26 19:35:20|33317.1|33314.7|33310.6|33308.2|33319.6|33317.2|33308.1|33305.7|28
1651001730000|2022-04-26 19:35:30|33310.1|33307.7|33306.6|33304.2|33310.6|33308.2|33306.1|33303.7|26
1651001740000|2022-04-26 19:35:40|33307.1|33304.7|33304.6|33302.2|33310.6|33308.2|33301.6|33299.2|37
1651001750000|2022-04-26 19:35:50|33305.1|33302.7|33300.6|33298.2|33308.1|33305.7|33298.6|33296.2|84
1651001760000|2022-04-26 19:36:00|33301.1|33298.7|33297.6|33295.2|33302.1|33299.7|33294.1|33291.7|180
1651001770000|2022-04-26 19:36:10|33299.1|33296.7|33303.1|33300.7|33306.1|33303.7|33294.6|33292.2|106
1651001780000|2022-04-26 19:36:20|33302.6|33300.2|33302.6|33300.2|33306.6|33304.2|33301.1|33298.7|38
1651001790000|2022-04-26 19:36:30|33302.1|33299.7|33296.6|33294.2|33307.1|33304.7|33294.6|33292.2|102
1651001800000|2022-04-26 19:36:40|33297.1|33294.7|33302.6|33300.2|33306.6|33304.2|33296.6|33294.2|48
1651001810000|2022-04-26 19:36:50|33303.1|33300.7|33297.6|33295.2|33307.6|33305.2|33297.1|33294.7|35
1651001820000|2022-04-26 19:37:00|33296.6|33294.2|33301.1|33298.7|33305.1|33302.7|33294.6|33292.2|82
1651001830000|2022-04-26 19:37:10|33301.6|33299.2|33303.6|33301.2|33304.1|33301.7|33298.6|33296.2|28
1651001840000|2022-04-26 19:37:20|33304.1|33301.7|33306.6|33304.2|33306.6|33304.2|33299.6|33297.2|31
1651001850000|2022-04-26 19:37:30|33306.1|33303.7|33323.6|33321.2|33326.6|33324.2|33305.6|33303.2|103
1651001860000|2022-04-26 19:37:40|33324.1|33321.7|33328.6|33326.2|33328.6|33326.2|33322.6|33320.2|50
1651001870000|2022-04-26 19:37:50|33329.1|33326.7|33317.6|33315.2|33329.1|33326.7|33316.1|33313.7|70
1651001880000|2022-04-26 19:38:00|33317.1|33314.7|33323.6|33321.2|33326.6|33324.2|33317.1|33314.7|49
1651001890000|2022-04-26 19:38:10|33323.1|33320.7|33325.1|33322.7|33326.1|33323.7|33316.6|33314.2|57
1651001900000|2022-04-26 19:38:20|33325.6|33323.2|33331.6|33329.2|33333.6|33331.2|33321.1|33318.7|74
1651001910000|2022-04-26 19:38:30|33332.1|33329.7|33335.1|33332.7|33338.1|33335.7|33331.6|33329.2|32
1651001920000|2022-04-26 19:38:40|33334.1|33331.7|33332.6|33330.2|33339.6|33337.2|33331.6|33329.2|80
1651001930000|2022-04-26 19:38:50|33332.1|33329.7|33343.1|33340.7|33345.6|33343.2|33329.6|33327.2|82
1651001940000|2022-04-26 19:39:00|33342.6|33340.2|33332.1|33329.7|33343.6|33341.2|33332.1|33329.7|79
1651001950000|2022-04-26 19:39:10|33332.6|33330.2|33336.1|33333.7|33339.6|33337.2|33331.6|33329.2|48
1651001960000|2022-04-26 19:39:20|33336.6|33334.2|33342.1|33339.7|33344.1|33341.7|33336.6|33334.2|36
1651001970000|2022-04-26 19:39:30|33343.6|33341.2|33351.1|33348.7|33352.6|33350.2|33342.1|33339.7|70
1651001980000|2022-04-26 19:39:40|33351.6|33349.2|33349.6|33347.2|33353.1|33350.7|33342.1|33339.7|65
1651001990000|2022-04-26 19:39:50|33350.1|33347.7|33360.6|33358.2|33362.6|33360.2|33350.1|33347.7|35
1651002000000|2022-04-26 19:40:00|33361.1|33358.7|33372.6|33370.2|33374.6|33372.2|33359.1|33356.7|112
1651002010000|2022-04-26 19:40:10|33372.1|33369.7|33368.6|33366.2|33378.1|33375.7|33368.1|33365.7|154
1651002020000|2022-04-26 19:40:20|33368.1|33365.7|33351.6|33349.2|33368.1|33365.7|33350.6|33348.2|54
1651002030000|2022-04-26 19:40:30|33350.6|33348.2|33357.6|33355.2|33358.6|33356.2|33345.6|33343.2|51
1651002040000|2022-04-26 19:40:40|33358.1|33355.7|33350.6|33348.2|33360.6|33358.2|33347.6|33345.2|34
1651002050000|2022-04-26 19:40:50|33350.1|33347.7|33352.6|33350.2|33355.6|33353.2|33347.1|33344.7|45
1651002060000|2022-04-26 19:41:00|33352.1|33349.7|33348.6|33346.2|33354.6|33352.2|33344.1|33341.7|51
1651002070000|2022-04-26 19:41:10|33349.1|33346.7|33331.6|33329.2|33350.1|33347.7|33331.1|33328.7|91
1651002080000|2022-04-26 19:41:20|33332.1|33329.7|33330.6|33328.2|33336.6|33334.2|33329.6|33327.2|40
1651002090000|2022-04-26 19:41:30|33331.1|33328.7|33334.6|33332.2|33335.1|33332.7|33328.1|33325.7|22
1651002100000|2022-04-26 19:41:40|33335.1|33332.7|33324.6|33322.2|33339.1|33336.7|33322.6|33320.2|55
1651002110000|2022-04-26 19:41:50|33324.1|33321.7|33329.6|33327.2|33334.6|33332.2|33324.1|33321.7|153
1651002120000|2022-04-26 19:42:00|33329.1|33326.7|33323.6|33321.2|33332.6|33330.2|33322.6|33320.2|73
1651002130000|2022-04-26 19:42:10|33324.1|33321.7|33320.6|33318.2|33328.6|33326.2|33316.6|33314.2|101
1651002140000|2022-04-26 19:42:20|33319.6|33317.2|33313.6|33311.2|33319.6|33317.2|33309.6|33307.2|48
1651002150000|2022-04-26 19:42:30|33314.1|33311.7|33317.6|33315.2|33317.6|33315.2|33312.6|33310.2|38
1651002160000|2022-04-26 19:42:40|33316.6|33314.2|33319.6|33317.2|33324.6|33322.2|33316.1|33313.7|60
1651002170000|2022-04-26 19:42:50|33319.1|33316.7|33322.6|33320.2|33326.6|33324.2|33318.1|33315.7|82
1651002180000|2022-04-26 19:43:00|33323.6|33321.2|33322.6|33320.2|33327.6|33325.2|33321.6|33319.2|18
1651002190000|2022-04-26 19:43:10|33322.1|33319.7|33325.1|33322.7|33328.6|33326.2|33319.6|33317.2|48
1651002200000|2022-04-26 19:43:20|33324.6|33322.2|33335.6|33333.2|33337.1|33334.7|33324.1|33321.7|30
1651002210000|2022-04-26 19:43:30|33336.1|33333.7|33337.1|33334.7|33340.1|33337.7|33334.6|33332.2|39
1651002220000|2022-04-26 19:43:40|33336.6|33334.2|33342.6|33340.2|33346.6|33344.2|33331.6|33329.2|78
1651002230000|2022-04-26 19:43:50|33343.1|33340.7|33342.6|33340.2|33348.6|33346.2|33340.1|33337.7|63
1651002240000|2022-04-26 19:44:00|33343.1|33340.7|33345.6|33343.2|33348.1|33345.7|33335.6|33333.2|80
1651002250000|2022-04-26 19:44:10|33346.1|33343.7|33354.1|33351.7|33357.1|33354.7|33345.1|33342.7|74
1651002260000|2022-04-26 19:44:20|33353.6|33351.2|33369.6|33367.2|33369.6|33367.2|33350.6|33348.2|109
1651002270000|2022-04-26 19:44:30|33370.1|33367.7|33366.1|33363.7|33377.6|33375.2|33365.1|33362.7|95
1651002280000|2022-04-26 19:44:40|33366.6|33364.2|33362.6|33360.2|33371.1|33368.7|33360.6|33358.2|46
1651002290000|2022-04-26 19:44:50|33363.1|33360.7|33365.1|33362.7|33368.1|33365.7|33362.1|33359.7|33
1651002300000|2022-04-26 19:45:00|33364.6|33362.2|33380.6|33378.2|33390.1|33387.7|33361.6|33359.2|196
1651002310000|2022-04-26 19:45:10|33379.1|33376.7|33382.1|33379.7|33383.6|33381.2|33376.1|33373.7|135
1651002320000|2022-04-26 19:45:20|33381.6|33379.2|33382.6|33380.2|33390.6|33388.2|33378.6|33376.2|152
1651002330000|2022-04-26 19:45:30|33382.1|33379.7|33378.1|33375.7|33383.1|33380.7|33372.6|33370.2|66
1651002340000|2022-04-26 19:45:40|33377.6|33375.2|33371.6|33369.2|33379.6|33377.2|33363.6|33361.2|85
1651002350000|2022-04-26 19:45:50|33372.1|33369.7|33354.1|33351.7|33373.6|33371.2|33352.6|33350.2|40
1651002360000|2022-04-26 19:46:00|33353.6|33351.2|33345.1|33342.7|33358.6|33356.2|33342.6|33340.2|75
1651002370000|2022-04-26 19:46:10|33341.6|33339.2|33336.6|33334.2|33345.6|33343.2|33334.6|33332.2|59
1651002380000|2022-04-26 19:46:20|33338.1|33335.7|33325.6|33323.2|33341.6|33339.2|33325.6|33323.2|37
1651002390000|2022-04-26 19:46:30|33324.6|33322.2|33319.1|33316.7|33325.6|33323.2|33315.1|33312.7|119
1651002400000|2022-04-26 19:46:40|33319.6|33317.2|33318.6|33316.2|33323.6|33321.2|33315.6|33313.2|103
1651002410000|2022-04-26 19:46:50|33317.6|33315.2|33327.6|33325.2|33331.6|33329.2|33315.6|33313.2|52
1651002420000|2022-04-26 19:47:00|33327.1|33324.7|33325.6|33323.2|33330.6|33328.2|33318.1|33315.7|50
1651002430000|2022-04-26 19:47:10|33325.1|33322.7|33321.6|33319.2|33325.6|33323.2|33317.6|33315.2|50
1651002440000|2022-04-26 19:47:20|33321.1|33318.7|33314.1|33311.7|33329.6|33327.2|33313.6|33311.2|137
1651002450000|2022-04-26 19:47:30|33313.6|33311.2|33316.6|33314.2|33321.1|33318.7|33312.1|33309.7|49
1651002460000|2022-04-26 19:47:40|33317.1|33314.7|33309.6|33307.2|33317.6|33315.2|33308.6|33306.2|67
1651002470000|2022-04-26 19:47:50|33310.1|33307.7|33312.6|33310.2|33315.6|33313.2|33310.1|33307.7|33
1651002480000|2022-04-26 19:48:00|33313.6|33311.2|33305.6|33303.2|33313.6|33311.2|33300.6|33298.2|105
1651002490000|2022-04-26 19:48:10|33306.6|33304.2|33311.6|33309.2|33316.1|33313.7|33306.1|33303.7|60
1651002500000|2022-04-26 19:48:20|33312.6|33310.2|33316.1|33313.7|33316.6|33314.2|33312.1|33309.7|30
1651002510000|2022-04-26 19:48:30|33323.6|33321.2|33330.6|33328.2|33331.6|33329.2|33319.6|33317.2|116
1651002520000|2022-04-26 19:48:40|33330.1|33327.7|33330.1|33327.7|33335.6|33333.2|33330.1|33327.7|47
1651002530000|2022-04-26 19:48:50|33331.6|33329.2|33340.6|33338.2|33341.6|33339.2|33330.1|33327.7|63
1651002540000|2022-04-26 19:49:00|33338.6|33336.2|33328.6|33326.2|33341.1|33338.7|33321.6|33319.2|64
1651002550000|2022-04-26 19:49:10|33329.6|33327.2|33324.6|33322.2|33332.6|33330.2|33318.6|33316.2|55
1651002560000|2022-04-26 19:49:20|33325.6|33323.2|33321.6|33319.2|33335.6|33333.2|33321.1|33318.7|56
1651002570000|2022-04-26 19:49:30|33321.1|33318.7|33313.6|33311.2|33321.1|33318.7|33310.6|33308.2|47
1651002580000|2022-04-26 19:49:40|33313.1|33310.7|33315.6|33313.2|33319.6|33317.2|33312.1|33309.7|26
1651002590000|2022-04-26 19:49:50|33315.1|33312.7|33320.1|33317.7|33324.6|33322.2|33314.6|33312.2|54
1651002600000|2022-04-26 19:50:00|33319.6|33317.2|33311.6|33309.2|33319.6|33317.2|33298.1|33295.7|269
1651002610000|2022-04-26 19:50:10|33311.1|33308.7|33301.6|33299.2|33314.6|33312.2|33299.1|33296.7|107
1651002620000|2022-04-26 19:50:20|33300.6|33298.2|33310.6|33308.2|33316.6|33314.2|33299.1|33296.7|159
1651002630000|2022-04-26 19:50:30|33311.6|33309.2|33322.1|33319.7|33327.6|33325.2|33311.1|33308.7|80
1651002640000|2022-04-26 19:50:40|33321.6|33319.2|33341.6|33339.2|33341.6|33339.2|33316.6|33314.2|190
1651002650000|2022-04-26 19:50:50|33342.1|33339.7|33355.1|33352.7|33356.6|33354.2|33340.6|33338.2|95
1651002660000|2022-04-26 19:51:00|33354.6|33352.2|33372.6|33370.2|33374.6|33372.2|33354.6|33352.2|179
1651002670000|2022-04-26 19:51:10|33372.1|33369.7|33356.6|33354.2|33375.1|33372.7|33356.6|33354.2|119
1651002680000|2022-04-26 19:51:20|33357.1|33354.7|33338.1|33335.7|33357.6|33355.2|33334.6|33332.2|95
1651002690000|2022-04-26 19:51:30|33338.6|33336.2|33319.6|33317.2|33340.6|33338.2|33318.6|33316.2|79
1651002700000|2022-04-26 19:51:40|33319.1|33316.7|33319.6|33317.2|33320.6|33318.2|33311.6|33309.2|52
1651002710000|2022-04-26 19:51:50|33320.1|33317.7|33331.6|33329.2|33334.6|33332.2|33317.6|33315.2|58
1651002720000|2022-04-26 19:52:00|33331.1|33328.7|33330.1|33327.7|33344.6|33342.2|33326.6|33324.2|161
1651002730000|2022-04-26 19:52:10|33329.6|33327.2|33325.6|33323.2|33331.1|33328.7|33325.1|33322.7|57
1651002740000|2022-04-26 19:52:20|33326.6|33324.2|33331.6|33329.2|33331.6|33329.2|33321.6|33319.2|62
1651002750000|2022-04-26 19:52:30|33332.6|33330.2|33357.1|33354.7|33357.1|33354.7|33332.6|33330.2|104
1651002760000|2022-04-26 19:52:40|33359.6|33357.2|33363.1|33360.7|33367.6|33365.2|33354.6|33352.2|93
1651002770000|2022-04-26 19:52:50|33363.6|33361.2|33351.6|33349.2|33367.6|33365.2|33350.1|33347.7|64
1651002780000|2022-04-26 19:53:00|33351.1|33348.7|33351.1|33348.7|33363.1|33360.7|33344.6|33342.2|110
1651002790000|2022-04-26 19:53:10|33349.6|33347.2|33335.1|33332.7|33352.6|33350.2|33333.6|33331.2|159
1651002800000|2022-04-26 19:53:20|33335.6|33333.2|33343.6|33341.2|33346.6|33344.2|33332.6|33330.2|96
1651002810000|2022-04-26 19:53:30|33344.6|33342.2|33329.6|33327.2|33344.6|33342.2|33324.1|33321.7|68
1651002820000|2022-04-26 19:53:40|33329.1|33326.7|33327.1|33324.7|33332.6|33330.2|33325.6|33323.2|56
1651002830000|2022-04-26 19:53:50|33326.6|33324.2|33318.6|33316.2|33330.6|33328.2|33318.6|33316.2|50
1651002840000|2022-04-26 19:54:00|33319.6|33317.2|33325.6|33323.2|33325.6|33323.2|33310.6|33308.2|102
1651002850000|2022-04-26 19:54:10|33326.6|33324.2|33324.6|33322.2|33327.6|33325.2|33316.1|33313.7|108
1651002860000|2022-04-26 19:54:20|33323.6|33321.2|33324.6|33322.2|33328.6|33326.2|33318.6|33316.2|91
1651002870000|2022-04-26 19:54:30|33324.1|33321.7|33316.6|33314.2|33326.1|33323.7|33315.1|33312.7|128
1651002880000|2022-04-26 19:54:40|33317.1|33314.7|33309.6|33307.2|33317.1|33314.7|33298.1|33295.7|410
1651002890000|2022-04-26 19:54:50|33310.1|33307.7|33303.1|33300.7|33314.1|33311.7|33302.6|33300.2|200
1651002900000|2022-04-26 19:55:00|33302.6|33300.2|33323.6|33321.2|33323.6|33321.2|33293.6|33291.2|492
1651002910000|2022-04-26 19:55:10|33325.6|33323.2|33317.6|33315.2|33336.6|33334.2|33307.6|33305.2|293
1651002920000|2022-04-26 19:55:20|33316.6|33314.2|33323.6|33321.2|33327.1|33324.7|33311.1|33308.7|159
1651002930000|2022-04-26 19:55:30|33317.1|33314.7|33308.1|33305.7|33317.6|33315.2|33299.6|33297.2|119
1651002940000|2022-04-26 19:55:40|33308.6|33306.2|33318.1|33315.7|33320.1|33317.7|33301.1|33298.7|153
1651002950000|2022-04-26 19:55:50|33318.6|33316.2|33309.6|33307.2|33318.6|33316.2|33302.6|33300.2|99
1651002960000|2022-04-26 19:56:00|33309.1|33306.7|33302.1|33299.7|33309.6|33307.2|33298.1|33295.7|137
1651002970000|2022-04-26 19:56:10|33301.6|33299.2|33292.6|33290.2|33305.1|33302.7|33290.1|33287.7|154
1651002980000|2022-04-26 19:56:20|33291.6|33289.2|33302.1|33299.7|33306.1|33303.7|33288.6|33286.2|121
1651002990000|2022-04-26 19:56:30|33302.6|33300.2|33286.6|33284.2|33305.6|33303.2|33284.6|33282.2|172
1651003000000|2022-04-26 19:56:40|33287.1|33284.7|33288.1|33285.7|33293.6|33291.2|33285.1|33282.7|148
1651003010000|2022-04-26 19:56:50|33286.1|33283.7|33276.6|33274.2|33291.6|33289.2|33274.6|33272.2|203
1651003020000|2022-04-26 19:57:00|33277.1|33274.7|33276.1|33273.7|33293.1|33290.7|33274.6|33272.2|114
1651003030000|2022-04-26 19:57:10|33277.6|33275.2|33273.6|33271.2|33283.6|33281.2|33271.6|33269.2|93
1651003040000|2022-04-26 19:57:20|33272.6|33270.2|33276.1|33273.7|33285.6|33283.2|33272.1|33269.7|51
1651003050000|2022-04-26 19:57:30|33275.6|33273.2|33295.6|33293.2|33307.6|33305.2|33273.6|33271.2|150
1651003060000|2022-04-26 19:57:40|33294.6|33292.2|33286.1|33283.7|33294.6|33292.2|33280.6|33278.2|116
1651003070000|2022-04-26 19:57:50|33281.6|33279.2|33285.6|33283.2|33286.1|33283.7|33276.1|33273.7|120
1651003080000|2022-04-26 19:58:00|33285.1|33282.7|33275.1|33272.7|33294.6|33292.2|33274.6|33272.2|207
1651003090000|2022-04-26 19:58:10|33274.6|33272.2|33279.6|33277.2|33286.1|33283.7|33273.6|33271.2|91
1651003100000|2022-04-26 19:58:20|33280.6|33278.2|33300.1|33297.7|33300.1|33297.7|33280.6|33278.2|79
1651003110000|2022-04-26 19:58:30|33299.6|33297.2|33302.6|33300.2|33309.1|33306.7|33292.6|33290.2|73
1651003120000|2022-04-26 19:58:40|33302.1|33299.7|33293.1|33290.7|33303.6|33301.2|33291.1|33288.7|116
1651003130000|2022-04-26 19:58:50|33292.6|33290.2|33294.1|33291.7|33299.1|33296.7|33287.6|33285.2|77
1651003140000|2022-04-26 19:59:00|33291.1|33288.7|33284.6|33282.2|33291.1|33288.7|33274.1|33271.7|182
1651003150000|2022-04-26 19:59:10|33284.1|33281.7|33268.6|33266.2|33284.1|33281.7|33265.1|33262.7|122
1651003160000|2022-04-26 19:59:20|33269.1|33266.7|33271.1|33268.7|33272.6|33270.2|33264.6|33262.2|187
1651003170000|2022-04-26 19:59:30|33271.6|33269.2|33271.6|33269.2|33282.1|33279.7|33267.6|33265.2|213
1651003180000|2022-04-26 19:59:40|33270.6|33268.2|33247.1|33244.7|33271.6|33269.2|33246.6|33244.2|340
1651003190000|2022-04-26 19:59:50|33246.6|33244.2|33231.1|33228.7|33259.1|33256.7|33228.1|33225.7|792
1651003200000|2022-04-26 20:00:00|33232.3|33227.5|33250.3|33245.5|33267.3|33262.5|33232.3|33227.5|444
1651003210000|2022-04-26 20:00:10|33249.3|33244.5|33222.3|33217.5|33249.3|33244.5|33219.8|33215|260
1651003220000|2022-04-26 20:00:20|33222.8|33218|33187.8|33183|33227.3|33222.5|33187.8|33183|195
1651003230000|2022-04-26 20:00:30|33189.3|33184.5|33194.8|33190|33202.8|33198|33187.3|33182.5|149
1651003240000|2022-04-26 20:00:40|33194.3|33189.5|33192.8|33188|33200.8|33196|33191.8|33187|110
1651003250000|2022-04-26 20:00:50|33193.3|33188.5|33200.8|33196|33212.8|33208|33192.3|33187.5|176
1651003260000|2022-04-26 20:01:00|33199.8|33195|33219.3|33214.5|33221.3|33216.5|33198.3|33193.5|99
1651003270000|2022-04-26 20:01:10|33218.8|33214|33211.3|33206.5|33225.3|33220.5|33192.3|33187.5|261
1651003280000|2022-04-26 20:01:20|33210.3|33205.5|33222.8|33218|33229.3|33224.5|33203.3|33198.5|278
1651003290000|2022-04-26 20:01:30|33222.3|33217.5|33245.8|33241|33245.8|33241|33208.8|33204|191
1651003300000|2022-04-26 20:01:40|33247.3|33242.5|33271.3|33266.5|33275.3|33270.5|33234.3|33229.5|393
1651003310000|2022-04-26 20:01:50|33267.3|33262.5|33256.8|33252|33284.8|33280|33253.8|33249|376
1651003320000|2022-04-26 20:02:00|33255.8|33251|33298.3|33293.5|33303.8|33299|33248.8|33244|320
1651003330000|2022-04-26 20:02:10|33298.8|33294|33287.3|33282.5|33305.3|33300.5|33277.3|33272.5|320
1651003340000|2022-04-26 20:02:20|33294.8|33290|33286.8|33282|33296.3|33291.5|33280.8|33276|167
1651003350000|2022-04-26 20:02:30|33288.3|33283.5|33298.8|33294|33298.8|33294|33280.3|33275.5|87
1651003360000|2022-04-26 20:02:40|33298.3|33293.5|33299.3|33294.5|33305.8|33301|33296.8|33292|90
1651003370000|2022-04-26 20:02:50|33302.3|33297.5|33305.8|33301|33306.8|33302|33290.8|33286|95
1651003380000|2022-04-26 20:03:00|33306.3|33301.5|33279.3|33274.5|33306.3|33301.5|33277.3|33272.5|87
1651003390000|2022-04-26 20:03:10|33279.8|33275|33275.3|33270.5|33289.8|33285|33273.3|33268.5|63
1651003400000|2022-04-26 20:03:20|33274.8|33270|33279.8|33275|33281.8|33277|33264.3|33259.5|148
1651003410000|2022-04-26 20:03:30|33278.8|33274|33259.3|33254.5|33279.8|33275|33257.8|33253|22
1651003420000|2022-04-26 20:03:40|33261.8|33257|33263.3|33258.5|33276.3|33271.5|33261.3|33256.5|108
1651003430000|2022-04-26 20:03:50|33262.3|33257.5|33262.8|33258|33264.8|33260|33256.3|33251.5|63
1651003440000|2022-04-26 20:04:00|33263.3|33258.5|33280.8|33276|33280.8|33276|33261.8|33257|57
1651003450000|2022-04-26 20:04:10|33280.3|33275.5|33269.8|33265|33287.8|33283|33266.8|33262|101
1651003460000|2022-04-26 20:04:20|33269.3|33264.5|33286.3|33281.5|33288.8|33284|33268.8|33264|66
1651003470000|2022-04-26 20:04:30|33285.3|33280.5|33290.8|33286|33290.8|33286|33275.8|33271|48
1651003480000|2022-04-26 20:04:40|33288.3|33283.5|33287.3|33282.5|33289.8|33285|33279.3|33274.5|48
1651003490000|2022-04-26 20:04:50|33286.8|33282|33310.8|33306|33312.8|33308|33286.8|33282|139
1651003500000|2022-04-26 20:05:00|33310.3|33305.5|33316.8|33312|33316.8|33312|33300.8|33296|101
1651003510000|2022-04-26 20:05:10|33317.3|33312.5|33306.8|33302|33319.8|33315|33301.3|33296.5|293
1651003520000|2022-04-26 20:05:20|33305.8|33301|33309.8|33305|33312.3|33307.5|33303.3|33298.5|86
1651003530000|2022-04-26 20:05:30|33308.3|33303.5|33301.3|33296.5|33308.3|33303.5|33289.3|33284.5|155
1651003540000|2022-04-26 20:05:40|33298.3|33293.5|33305.8|33301|33309.8|33305|33288.8|33284|150
1651003550000|2022-04-26 20:05:50|33304.8|33300|33290.3|33285.5|33308.3|33303.5|33290.3|33285.5|132
1651003560000|2022-04-26 20:06:00|33290.8|33286|33288.3|33283.5|33302.3|33297.5|33279.3|33274.5|61
1651003570000|2022-04-26 20:06:10|33288.8|33284|33279.8|33275|33289.8|33285|33276.3|33271.5|23
1651003580000|2022-04-26 20:06:20|33279.3|33274.5|33291.8|33287|33293.3|33288.5|33270.8|33266|28
1651003590000|2022-04-26 20:06:30|33291.3|33286.5|33285.8|33281|33294.8|33290|33284.8|33280|38
1651003600000|2022-04-26 20:06:40|33286.8|33282|33285.3|33280.5|33291.8|33287|33280.3|33275.5|64
1651003610000|2022-04-26 20:06:50|33283.3|33278.5|33290.3|33285.5|33293.8|33289|33283.3|33278.5|87
1651003620000|2022-04-26 20:07:00|33292.3|33287.5|33283.3|33278.5|33292.3|33287.5|33279.8|33275|112
1651003630000|2022-04-26 20:07:10|33284.8|33280|33284.3|33279.5|33287.8|33283|33280.8|33276|66
1651003640000|2022-04-26 20:07:20|33283.3|33278.5|33268.3|33263.5|33284.3|33279.5|33261.8|33257|111
1651003650000|2022-04-26 20:07:30|33267.8|33263|33262.8|33258|33276.8|33272|33261.8|33257|111
1651003660000|2022-04-26 20:07:40|33262.3|33257.5|33258.3|33253.5|33267.8|33263|33253.3|33248.5|63
1651003670000|2022-04-26 20:07:50|33257.3|33252.5|33274.3|33269.5|33277.8|33273|33252.8|33248|125
1651003680000|2022-04-26 20:08:00|33274.8|33270|33282.3|33277.5|33282.3|33277.5|33268.3|33263.5|39
1651003690000|2022-04-26 20:08:10|33281.3|33276.5|33274.3|33269.5|33281.3|33276.5|33268.8|33264|171
1651003700000|2022-04-26 20:08:20|33273.8|33269|33279.3|33274.5|33286.3|33281.5|33273.3|33268.5|28
1651003710000|2022-04-26 20:08:30|33277.8|33273|33269.3|33264.5|33277.8|33273|33265.3|33260.5|45
1651003720000|2022-04-26 20:08:40|33270.3|33265.5|33276.8|33272|33282.3|33277.5|33267.3|33262.5|45
1651003730000|2022-04-26 20:08:50|33277.3|33272.5|33274.8|33270|33279.8|33275|33270.8|33266|44
1651003740000|2022-04-26 20:09:00|33274.3|33269.5|33256.3|33251.5|33277.3|33272.5|33252.8|33248|74
1651003750000|2022-04-26 20:09:10|33255.8|33251|33266.8|33262|33266.8|33262|33253.8|33249|68
1651003760000|2022-04-26 20:09:20|33268.3|33263.5|33257.8|33253|33269.3|33264.5|33245.8|33241|125
1651003770000|2022-04-26 20:09:30|33258.3|33253.5|33261.3|33256.5|33262.3|33257.5|33250.8|33246|49
1651003780000|2022-04-26 20:09:40|33260.8|33256|33256.3|33251.5|33261.3|33256.5|33248.3|33243.5|65
1651003790000|2022-04-26 20:09:50|33254.3|33249.5|33242.3|33237.5|33262.8|33258|33238.3|33233.5|275
1651003800000|2022-04-26 20:10:00|33242.8|33238|33238.3|33233.5|33247.3|33242.5|33231.8|33227|104
1651003810000|2022-04-26 20:10:10|33239.8|33235|33243.8|33239|33248.8|33244|33237.3|33232.5|61
1651003820000|2022-04-26 20:10:20|33241.8|33237|33250.8|33246|33254.8|33250|33230.3|33225.5|55
1651003830000|2022-04-26 20:10:30|33251.3|33246.5|33250.8|33246|33251.3|33246.5|33238.3|33233.5|12
1651003840000|2022-04-26 20:10:40|33250.3|33245.5|33252.3|33247.5|33254.3|33249.5|33241.8|33237|39
1651003850000|2022-04-26 20:10:50|33251.8|33247|33245.8|33241|33259.3|33254.5|33245.3|33240.5|30
1651003860000|2022-04-26 20:11:00|33246.3|33241.5|33242.8|33238|33249.8|33245|33241.3|33236.5|33
1651003870000|2022-04-26 20:11:10|33244.8|33240|33242.8|33238|33247.3|33242.5|33242.8|33238|19
1651003880000|2022-04-26 20:11:20|33245.3|33240.5|33259.8|33255|33263.3|33258.5|33245.3|33240.5|50
1651003890000|2022-04-26 20:11:30|33260.3|33255.5|33269.8|33265|33270.8|33266|33259.8|33255|27
1651003900000|2022-04-26 20:11:40|33270.3|33265.5|33270.3|33265.5|33270.8|33266|33268.8|33264|18
1651003910000|2022-04-26 20:11:50|33272.8|33268|33257.8|33253|33276.8|33272|33257.3|33252.5|264
1651003920000|2022-04-26 20:12:00|33243.3|33238.5|33260.8|33256|33260.8|33256|33243.3|33238.5|268
1651003930000|2022-04-26 20:12:10|33260.3|33255.5|33261.8|33257|33263.3|33258.5|33254.8|33250|102
1651003940000|2022-04-26 20:12:20|33260.8|33256|33289.3|33284.5|33289.8|33285|33260.8|33256|125
1651003950000|2022-04-26 20:12:30|33287.3|33282.5|33290.8|33286|33290.8|33286|33281.3|33276.5|87
1651003960000|2022-04-26 20:12:40|33291.8|33287|33288.8|33284|33292.3|33287.5|33285.3|33280.5|41
1651003970000|2022-04-26 20:12:50|33289.3|33284.5|33293.8|33289|33293.8|33289|33283.3|33278.5|43
1651003980000|2022-04-26 20:13:00|33294.3|33289.5|33297.3|33292.5|33302.8|33298|33293.8|33289|67
1651003990000|2022-04-26 20:13:10|33296.8|33292|33293.3|33288.5|33300.8|33296|33292.8|33288|48
1651004000000|2022-04-26 20:13:20|33292.8|33288|33283.8|33279|33297.8|33293|33283.8|33279|85
1651004010000|2022-04-26 20:13:30|33283.3|33278.5|33284.3|33279.5|33287.3|33282.5|33281.3|33276.5|63
1651004020000|2022-04-26 20:13:40|33283.8|33279|33282.8|33278|33285.3|33280.5|33279.3|33274.5|76
1651004030000|2022-04-26 20:13:50|33283.8|33279|33279.3|33274.5|33286.8|33282|33275.3|33270.5|46
1651004040000|2022-04-26 20:14:00|33279.8|33275|33261.8|33257|33279.8|33275|33258.8|33254|149
1651004050000|2022-04-26 20:14:10|33261.3|33256.5|33267.3|33262.5|33268.3|33263.5|33260.8|33256|142
1651004060000|2022-04-26 20:14:20|33267.8|33263|33277.8|33273|33277.8|33273|33263.3|33258.5|111
1651004070000|2022-04-26 20:14:30|33276.8|33272|33283.8|33279|33286.8|33282|33273.8|33269|88
1651004080000|2022-04-26 20:14:40|33283.3|33278.5|33247.8|33243|33284.3|33279.5|33245.3|33240.5|102
1651004090000|2022-04-26 20:14:50|33248.3|33243.5|33248.8|33244|33253.3|33248.5|33248.3|33243.5|16
1651004100000|2022-04-26 20:15:00|33248.3|33243.5|33240.8|33236|33252.8|33248|33236.8|33232|82
1651004110000|2022-04-26 20:15:10|33242.3|33237.5|33258.8|33254|33262.3|33257.5|33241.3|33236.5|49
1651004120000|2022-04-26 20:15:20|33256.8|33252|33267.8|33263|33270.8|33266|33254.8|33250|45
1651004130000|2022-04-26 20:15:30|33268.3|33263.5|33264.3|33259.5|33269.8|33265|33258.3|33253.5|120
1651004140000|2022-04-26 20:15:40|33265.3|33260.5|33270.8|33266|33272.8|33268|33265.3|33260.5|15
1651004150000|2022-04-26 20:15:50|33270.3|33265.5|33265.3|33260.5|33271.3|33266.5|33264.3|33259.5|15
1651004160000|2022-04-26 20:16:00|33264.8|33260|33264.3|33259.5|33267.3|33262.5|33256.8|33252|24
1651004170000|2022-04-26 20:16:10|33266.3|33261.5|33262.3|33257.5|33267.3|33262.5|33261.3|33256.5|19
1651004180000|2022-04-26 20:16:20|33262.8|33258|33263.8|33259|33266.3|33261.5|33261.3|33256.5|36
1651004190000|2022-04-26 20:16:30|33264.3|33259.5|33275.3|33270.5|33277.8|33273|33261.8|33257|31
1651004200000|2022-04-26 20:16:40|33274.3|33269.5|33285.3|33280.5|33285.3|33280.5|33274.3|33269.5|24
1651004210000|2022-04-26 20:16:50|33284.8|33280|33282.8|33278|33284.8|33280|33282.8|33278|8
1651004220000|2022-04-26 20:17:00|33283.3|33278.5|33276.8|33272|33283.8|33279|33276.8|33272|19
1651004230000|2022-04-26 20:17:10|33277.3|33272.5|33280.8|33276|33281.3|33276.5|33275.8|33271|8
1651004240000|2022-04-26 20:17:20|33281.3|33276.5|33278.3|33273.5|33282.8|33278|33278.3|33273.5|4
1651004250000|2022-04-26 20:17:30|33277.8|33273|33283.3|33278.5|33283.8|33279|33276.8|33272|15
1651004260000|2022-04-26 20:17:40|33283.8|33279|33284.3|33279.5|33285.8|33281|33282.8|33278|7
1651004270000|2022-04-26 20:17:50|33284.8|33280|33283.3|33278.5|33285.8|33281|33283.3|33278.5|13
1651004280000|2022-04-26 20:18:00|33282.8|33278|33284.3|33279.5|33285.3|33280.5|33282.3|33277.5|8
1651004290000|2022-04-26 20:18:10|33283.8|33279|33283.8|33279|33283.8|33279|33283.3|33278.5|0
1651004300000|2022-04-26 20:18:20|33283.3|33278.5|33269.3|33264.5|33283.3|33278.5|33268.8|33264|28
1651004310000|2022-04-26 20:18:30|33269.8|33265|33265.8|33261|33269.8|33265|33263.3|33258.5|19
1651004320000|2022-04-26 20:18:40|33266.8|33262|33271.8|33267|33272.3|33267.5|33266.3|33261.5|3
1651004330000|2022-04-26 20:18:50|33271.3|33266.5|33284.8|33280|33285.3|33280.5|33271.3|33266.5|12
1651004340000|2022-04-26 20:19:00|33285.8|33281|33275.8|33271|33285.8|33281|33274.8|33270|18
1651004350000|2022-04-26 20:19:10|33277.8|33273|33274.8|33270|33278.3|33273.5|33272.3|33267.5|8
1651004360000|2022-04-26 20:19:20|33275.3|33270.5|33272.3|33267.5|33276.8|33272|33271.8|33267|3
1651004370000|2022-04-26 20:19:30|33272.8|33268|33276.3|33271.5|33276.8|33272|33272.3|33267.5|4
1651004380000|2022-04-26 20:19:40|33276.8|33272|33270.8|33266|33277.3|33272.5|33270.8|33266|15
1651004390000|2022-04-26 20:19:50|33270.3|33265.5|33253.3|33248.5|33270.3|33265.5|33250.8|33246|150
1651004400000|2022-04-26 20:20:00|33253.8|33249|33242.8|33238|33258.8|33254|33237.3|33232.5|258
1651004410000|2022-04-26 20:20:10|33243.8|33239|33232.3|33227.5|33243.8|33239|33228.8|33224|33
1651004420000|2022-04-26 20:20:20|33231.8|33227|33234.8|33230|33238.8|33234|33230.3|33225.5|32
1651004430000|2022-04-26 20:20:30|33235.3|33230.5|33229.3|33224.5|33235.3|33230.5|33223.8|33219|42
1651004440000|2022-04-26 20:20:40|33229.8|33225|33232.8|33228|33233.3|33228.5|33226.8|33222|39
1651004450000|2022-04-26 20:20:50|33234.3|33229.5|33241.8|33237|33241.8|33237|33234.3|33229.5|40
1651004460000|2022-04-26 20:21:00|33242.8|33238|33242.8|33238|33247.3|33242.5|33241.8|33237|11
1651004470000|2022-04-26 20:21:10|33243.3|33238.5|33241.8|33237|33243.3|33238.5|33240.8|33236|43
1651004480000|2022-04-26 20:21:20|33241.3|33236.5|33232.8|33228|33241.8|33237|33232.8|33228|14
1651004490000|2022-04-26 20:21:30|33233.3|33228.5|33234.8|33230|33234.8|33230|33229.3|33224.5|37
1651004500000|2022-04-26 20:21:40|33234.3|33229.5|33229.8|33225|33234.3|33229.5|33229.3|33224.5|8
1651004510000|2022-04-26 20:21:50|33227.3|33222.5|33223.3|33218.5|33227.3|33222.5|33223.3|33218.5|24
1651004520000|2022-04-26 20:22:00|33223.8|33219|33229.8|33225|33232.3|33227.5|33223.8|33219|14
1651004530000|2022-04-26 20:22:10|33229.3|33224.5|33226.8|33222|33229.3|33224.5|33226.8|33222|5
1651004540000|2022-04-26 20:22:20|33227.3|33222.5|33226.3|33221.5|33228.3|33223.5|33223.3|33218.5|47
1651004550000|2022-04-26 20:22:30|33225.8|33221|33224.8|33220|33225.8|33221|33224.3|33219.5|25
1651004560000|2022-04-26 20:22:40|33222.8|33218|33222.3|33217.5|33223.8|33219|33218.3|33213.5|34
1651004570000|2022-04-26 20:22:50|33220.8|33216|33221.8|33217|33222.8|33218|33218.3|33213.5|33
1651004580000|2022-04-26 20:23:00|33222.3|33217.5|33219.8|33215|33223.3|33218.5|33219.3|33214.5|25
1651004590000|2022-04-26 20:23:10|33220.3|33215.5|33223.3|33218.5|33223.8|33219|33220.3|33215.5|24
1651004600000|2022-04-26 20:23:20|33222.8|33218|33220.8|33216|33222.8|33218|33220.3|33215.5|3
1651004610000|2022-04-26 20:23:30|33221.3|33216.5|33220.8|33216|33222.3|33217.5|33219.8|33215|18
1651004620000|2022-04-26 20:23:40|33221.3|33216.5|33221.8|33217|33222.8|33218|33220.3|33215.5|29
1651004630000|2022-04-26 20:23:50|33222.3|33217.5|33226.3|33221.5|33228.3|33223.5|33222.3|33217.5|16
1651004640000|2022-04-26 20:24:00|33225.8|33221|33226.3|33221.5|33226.8|33222|33224.8|33220|4
1651004650000|2022-04-26 20:24:10|33225.8|33221|33226.8|33222|33226.8|33222|33225.3|33220.5|12
1651004660000|2022-04-26 20:24:20|33227.3|33222.5|33236.8|33232|33236.8|33232|33227.3|33222.5|52
1651004670000|2022-04-26 20:24:30|33237.8|33233|33239.8|33235|33239.8|33235|33237.8|33233|9
1651004680000|2022-04-26 20:24:40|33239.3|33234.5|33239.8|33235|33240.3|33235.5|33239.3|33234.5|10
1651004690000|2022-04-26 20:24:50|33239.3|33234.5|33226.8|33222|33240.8|33236|33226.3|33221.5|133
1651004700000|2022-04-26 20:25:00|33227.3|33222.5|33211.3|33206.5|33227.8|33223|33210.8|33206|196
1651004710000|2022-04-26 20:25:10|33208.8|33204|33199.3|33194.5|33208.8|33204|33199.3|33194.5|29
1651004720000|2022-04-26 20:25:20|33198.8|33194|33202.3|33197.5|33202.3|33197.5|33196.8|33192|51
1651004730000|2022-04-26 20:25:30|33200.3|33195.5|33201.8|33197|33201.8|33197|33198.3|33193.5|74
1651004740000|2022-04-26 20:25:40|33202.3|33197.5|33210.3|33205.5|33210.3|33205.5|33202.3|33197.5|28
1651004750000|2022-04-26 20:25:50|33210.8|33206|33208.3|33203.5|33210.8|33206|33205.3|33200.5|22
1651004760000|2022-04-26 20:26:00|33208.8|33204|33215.8|33211|33216.8|33212|33208.8|33204|18
1651004770000|2022-04-26 20:26:10|33214.3|33209.5|33217.3|33212.5|33217.8|33213|33213.3|33208.5|26
1651004780000|2022-04-26 20:26:20|33216.8|33212|33208.8|33204|33216.8|33212|33208.8|33204|9
1651004790000|2022-04-26 20:26:30|33208.3|33203.5|33208.8|33204|33210.3|33205.5|33208.3|33203.5|2
1651004800000|2022-04-26 20:26:40|33209.8|33205|33205.3|33200.5|33209.8|33205|33204.8|33200|13
1651004810000|2022-04-26 20:26:50|33205.8|33201|33205.3|33200.5|33205.8|33201|33204.8|33200|4
1651004820000|2022-04-26 20:27:00|33204.3|33199.5|33213.3|33208.5|33213.3|33208.5|33204.3|33199.5|11
1651004830000|2022-04-26 20:27:10|33213.8|33209|33215.8|33211|33218.8|33214|33213.8|33209|4
1651004840000|2022-04-26 20:27:20|33215.3|33210.5|33213.3|33208.5|33215.8|33211|33213.3|33208.5|3
1651004850000|2022-04-26 20:27:30|33213.8|33209|33213.8|33209|33213.8|33209|33212.8|33208|3
1651004860000|2022-04-26 20:27:40|33213.3|33208.5|33208.8|33204|33213.8|33209|33208.8|33204|4
1651004870000|2022-04-26 20:27:50|33208.3|33203.5|33205.8|33201|33208.8|33204|33205.3|33200.5|7
1651004880000|2022-04-26 20:28:00|33204.8|33200|33204.3|33199.5|33205.8|33201|33204.3|33199.5|7
1651004890000|2022-04-26 20:28:10|33203.8|33199|33204.3|33199.5|33206.8|33202|33203.8|33199|7
1651004900000|2022-04-26 20:28:20|33204.8|33200|33210.3|33205.5|33212.8|33208|33204.8|33200|19
1651004910000|2022-04-26 20:28:30|33210.8|33206|33207.3|33202.5|33210.8|33206|33207.3|33202.5|2
1651004920000|2022-04-26 20:28:40|33206.8|33202|33208.8|33204|33208.8|33204|33206.3|33201.5|10
1651004930000|2022-04-26 20:28:50|33208.3|33203.5|33209.3|33204.5|33211.8|33207|33208.3|33203.5|15
1651004940000|2022-04-26 20:29:00|33209.8|33205|33219.8|33215|33219.8|33215|33209.8|33205|16
1651004950000|2022-04-26 20:29:10|33219.3|33214.5|33219.8|33215|33219.8|33215|33219.3|33214.5|2
1651004960000|2022-04-26 20:29:20|33219.3|33214.5|33217.8|33213|33219.8|33215|33217.8|33213|12
1651004970000|2022-04-26 20:29:30|33217.3|33212.5|33217.3|33212.5|33217.3|33212.5|33216.8|33212|0
1651004980000|2022-04-26 20:29:40|33217.8|33213|33223.8|33219|33223.8|33219|33217.8|33213|22
1651004990000|2022-04-26 20:29:50|33222.8|33218|33227.3|33222.5|33228.8|33224|33222.8|33218|54
1651005000000|2022-04-26 20:30:00|33226.8|33222|33226.8|33222|33229.8|33225|33226.3|33221.5|16
1651005010000|2022-04-26 20:30:10|33226.3|33221.5|33222.8|33218|33226.8|33222|33222.8|33218|35
1651005020000|2022-04-26 20:30:20|33222.3|33217.5|33225.3|33220.5|33225.3|33220.5|33221.3|33216.5|20
1651005030000|2022-04-26 20:30:30|33223.8|33219|33223.3|33218.5|33223.8|33219|33223.3|33218.5|1
1651005040000|2022-04-26 20:30:40|33223.8|33219|33217.3|33212.5|33227.3|33222.5|33215.3|33210.5|191
1651005050000|2022-04-26 20:30:50|33212.8|33208|33214.3|33209.5|33214.3|33209.5|33209.8|33205|79
1651005060000|2022-04-26 20:31:00|33214.8|33210|33210.3|33205.5|33215.3|33210.5|33210.3|33205.5|24
1651005070000|2022-04-26 20:31:10|33209.8|33205|33208.3|33203.5|33210.3|33205.5|33207.8|33203|18
1651005080000|2022-04-26 20:31:20|33209.8|33205|33218.8|33214|33218.8|33214|33209.8|33205|32
1651005090000|2022-04-26 20:31:30|33219.3|33214.5|33216.3|33211.5|33219.8|33215|33215.8|33211|10
1651005100000|2022-04-26 20:31:40|33213.8|33209|33211.8|33207|33213.8|33209|33211.8|33207|12
1651005110000|2022-04-26 20:31:50|33212.3|33207.5|33217.3|33212.5|33217.3|33212.5|33212.3|33207.5|24
1651005120000|2022-04-26 20:32:00|33216.8|33212|33211.8|33207|33216.8|33212|33211.8|33207|13
1651005130000|2022-04-26 20:32:10|33212.3|33207.5|33215.8|33211|33217.8|33213|33212.3|33207.5|24
1651005140000|2022-04-26 20:32:20|33215.3|33210.5|33214.3|33209.5|33215.3|33210.5|33214.3|33209.5|2
1651005150000|2022-04-26 20:32:30|33214.8|33210|33212.8|33208|33215.3|33210.5|33212.8|33208|8
1651005160000|2022-04-26 20:32:40|33213.3|33208.5|33208.8|33204|33213.3|33208.5|33208.3|33203.5|17
1651005170000|2022-04-26 20:32:50|33210.3|33205.5|33212.3|33207.5|33213.3|33208.5|33210.3|33205.5|9
1651005180000|2022-04-26 20:33:00|33211.8|33207|33205.3|33200.5|33211.8|33207|33202.8|33198|12
1651005190000|2022-04-26 20:33:10|33205.8|33201|33206.8|33202|33208.8|33204|33205.3|33200.5|10
1651005200000|2022-04-26 20:33:20|33206.3|33201.5|33207.8|33203|33207.8|33203|33205.3|33200.5|11
1651005210000|2022-04-26 20:33:30|33207.3|33202.5|33207.8|33203|33208.3|33203.5|33207.3|33202.5|3
1651005220000|2022-04-26 20:33:40|33207.3|33202.5|33208.8|33204|33210.8|33206|33207.3|33202.5|23
1651005230000|2022-04-26 20:33:50|33209.3|33204.5|33213.8|33209|33213.8|33209|33208.3|33203.5|22
1651005240000|2022-04-26 20:34:00|33214.3|33209.5|33213.8|33209|33217.8|33213|33213.8|33209|11
1651005250000|2022-04-26 20:34:10|33214.3|33209.5|33216.8|33212|33216.8|33212|33214.3|33209.5|15
1651005260000|2022-04-26 20:34:20|33217.3|33212.5|33218.8|33214|33219.8|33215|33217.3|33212.5|4
1651005270000|2022-04-26 20:34:30|33218.3|33213.5|33211.8|33207|33219.8|33215|33211.8|33207|62
1651005280000|2022-04-26 20:34:40|33210.8|33206|33212.8|33208|33212.8|33208|33210.3|33205.5|7
1651005290000|2022-04-26 20:34:50|33212.3|33207.5|33219.3|33214.5|33219.3|33214.5|33211.3|33206.5|19
1651005300000|2022-04-26 20:35:00|33220.3|33215.5|33225.3|33220.5|33225.8|33221|33220.3|33215.5|11
1651005310000|2022-04-26 20:35:10|33226.8|33222|33222.8|33218|33226.8|33222|33222.3|33217.5|12
1651005330000|2022-04-26 20:35:30|33226.8|33222|33219.8|33215|33227.3|33222.5|33219.8|33215|18
1651005340000|2022-04-26 20:35:40|33220.3|33215.5|33220.3|33215.5|33221.3|33216.5|33219.3|33214.5|6
1651005350000|2022-04-26 20:35:50|33219.8|33215|33219.3|33214.5|33219.8|33215|33218.3|33213.5|21
1651005360000|2022-04-26 20:36:00|33219.8|33215|33224.8|33220|33225.3|33220.5|33219.8|33215|15
1651005370000|2022-04-26 20:36:10|33225.3|33220.5|33223.3|33218.5|33226.8|33222|33222.3|33217.5|4
1651005380000|2022-04-26 20:36:20|33222.3|33217.5|33219.8|33215|33222.3|33217.5|33219.8|33215|8
1651005390000|2022-04-26 20:36:30|33218.8|33214|33219.3|33214.5|33219.3|33214.5|33218.3|33213.5|1
1651005400000|2022-04-26 20:36:40|33219.8|33215|33219.8|33215|33219.8|33215|33219.8|33215|6
1651005410000|2022-04-26 20:36:50|33220.3|33215.5|33221.8|33217|33222.3|33217.5|33220.3|33215.5|4
1651005420000|2022-04-26 20:37:00|33221.3|33216.5|33221.3|33216.5|33221.8|33217|33218.3|33213.5|2
1651005430000|2022-04-26 20:37:10|33219.3|33214.5|33220.3|33215.5|33220.3|33215.5|33218.3|33213.5|8
1651005440000|2022-04-26 20:37:20|33220.8|33216|33228.3|33223.5|33228.3|33223.5|33220.8|33216|20
1651005450000|2022-04-26 20:37:30|33227.8|33223|33230.8|33226|33232.3|33227.5|33227.8|33223|15
1651005460000|2022-04-26 20:37:40|33230.3|33225.5|33227.3|33222.5|33230.3|33225.5|33224.8|33220|15
1651005470000|2022-04-26 20:37:50|33225.8|33221|33219.8|33215|33225.8|33221|33219.3|33214.5|9
1651005480000|2022-04-26 20:38:00|33220.3|33215.5|33220.8|33216|33223.3|33218.5|33219.8|33215|7
1651005490000|2022-04-26 20:38:10|33220.3|33215.5|33219.8|33215|33220.3|33215.5|33219.8|33215|2
1651005500000|2022-04-26 20:38:20|33220.3|33215.5|33219.8|33215|33220.3|33215.5|33218.3|33213.5|4
1651005510000|2022-04-26 20:38:30|33220.3|33215.5|33218.8|33214|33220.3|33215.5|33218.8|33214|6
1651005520000|2022-04-26 20:38:40|33217.3|33212.5|33214.8|33210|33217.8|33213|33214.8|33210|11
1651005530000|2022-04-26 20:38:50|33215.3|33210.5|33207.3|33202.5|33215.3|33210.5|33206.8|33202|10
1651005540000|2022-04-26 20:39:00|33207.8|33203|33213.3|33208.5|33214.3|33209.5|33206.8|33202|5
1651005550000|2022-04-26 20:39:10|33213.8|33209|33213.3|33208.5|33214.3|33209.5|33212.8|33208|12
1651005560000|2022-04-26 20:39:20|33213.8|33209|33215.3|33210.5|33215.3|33210.5|33212.8|33208|14
1651005570000|2022-04-26 20:39:30|33215.8|33211|33219.8|33215|33223.8|33219|33215.3|33210.5|20
1651005580000|2022-04-26 20:39:40|33219.3|33214.5|33224.8|33220|33225.8|33221|33219.3|33214.5|14
1651005590000|2022-04-26 20:39:50|33224.3|33219.5|33222.8|33218|33224.3|33219.5|33222.8|33218|8
1651005600000|2022-04-26 20:40:00|33223.3|33218.5|33221.3|33216.5|33225.3|33220.5|33221.3|33216.5|17
1651005610000|2022-04-26 20:40:10|33221.8|33217|33215.8|33211|33221.8|33217|33212.3|33207.5|35
1651005620000|2022-04-26 20:40:20|33215.3|33210.5|33214.8|33210|33215.3|33210.5|33214.3|33209.5|2
1651005630000|2022-04-26 20:40:30|33217.3|33212.5|33218.8|33214|33219.8|33215|33216.3|33211.5|25
1651005640000|2022-04-26 20:40:40|33219.3|33214.5|33220.8|33216|33221.3|33216.5|33218.3|33213.5|10
1651005650000|2022-04-26 20:40:50|33220.3|33215.5|33227.3|33222.5|33227.8|33223|33220.3|33215.5|14
1651005660000|2022-04-26 20:41:00|33228.3|33223.5|33227.3|33222.5|33229.3|33224.5|33219.8|33215|91
1651005670000|2022-04-26 20:41:10|33226.8|33222|33226.3|33221.5|33226.8|33222|33225.8|33221|5
1651005680000|2022-04-26 20:41:20|33225.8|33221|33227.3|33222.5|33228.8|33224|33225.3|33220.5|11
1651005690000|2022-04-26 20:41:30|33226.8|33222|33216.3|33211.5|33226.8|33222|33216.3|33211.5|16
1651005700000|2022-04-26 20:41:40|33215.8|33211|33222.3|33217.5|33222.8|33218|33215.8|33211|15
1651005710000|2022-04-26 20:41:50|33223.3|33218.5|33229.8|33225|33230.3|33225.5|33222.3|33217.5|17
1651005720000|2022-04-26 20:42:00|33230.3|33225.5|33222.8|33218|33230.8|33226|33221.3|33216.5|85
1651005730000|2022-04-26 20:42:10|33223.3|33218.5|33222.8|33218|33224.8|33220|33222.8|33218|10
1651005740000|2022-04-26 20:42:20|33223.3|33218.5|33222.8|33218|33225.8|33221|33221.3|33216.5|17
1651005750000|2022-04-26 20:42:30|33216.8|33212|33207.8|33203|33217.3|33212.5|33207.8|33203|28
1651005760000|2022-04-26 20:42:40|33207.3|33202.5|33203.3|33198.5|33208.8|33204|33201.8|33197|8
1651005770000|2022-04-26 20:42:50|33202.8|33198|33195.8|33191|33202.8|33198|33195.8|33191|13
1651005780000|2022-04-26 20:43:00|33196.3|33191.5|33193.8|33189|33196.3|33191.5|33193.8|33189|25
1651005790000|2022-04-26 20:43:10|33194.3|33189.5|33193.3|33188.5|33194.3|33189.5|33190.8|33186|19
1651005800000|2022-04-26 20:43:20|33192.8|33188|33193.3|33188.5|33194.3|33189.5|33191.8|33187|7
1651005810000|2022-04-26 20:43:30|33192.8|33188|33198.3|33193.5|33199.3|33194.5|33191.3|33186.5|29
1651005820000|2022-04-26 20:43:40|33197.8|33193|33194.3|33189.5|33198.8|33194|33193.3|33188.5|23
1651005830000|2022-04-26 20:43:50|33193.8|33189|33190.3|33185.5|33193.8|33189|33187.8|33183|19
1651005840000|2022-04-26 20:44:00|33190.8|33186|33188.3|33183.5|33196.3|33191.5|33186.3|33181.5|10
1651005850000|2022-04-26 20:44:10|33187.3|33182.5|33186.8|33182|33188.3|33183.5|33185.3|33180.5|24
1651005860000|2022-04-26 20:44:20|33187.3|33182.5|33192.3|33187.5|33193.3|33188.5|33187.3|33182.5|11
1651005870000|2022-04-26 20:44:30|33193.8|33189|33197.8|33193|33201.3|33196.5|33191.3|33186.5|24
1651005880000|2022-04-26 20:44:40|33197.3|33192.5|33190.8|33186|33198.3|33193.5|33190.3|33185.5|29
1651005890000|2022-04-26 20:44:50|33191.3|33186.5|33195.3|33190.5|33195.3|33190.5|33190.8|33186|9
1651005900000|2022-04-26 20:45:00|33195.8|33191|33194.8|33190|33199.8|33195|33194.8|33190|18
1651005910000|2022-04-26 20:45:10|33194.3|33189.5|33194.8|33190|33195.3|33190.5|33194.3|33189.5|2
1651005920000|2022-04-26 20:45:20|33194.3|33189.5|33192.8|33188|33195.3|33190.5|33192.8|33188|5
1651005930000|2022-04-26 20:45:30|33193.8|33189|33192.8|33188|33193.8|33189|33192.8|33188|4
1651005940000|2022-04-26 20:45:40|33193.3|33188.5|33194.3|33189.5|33194.3|33189.5|33192.8|33188|7
1651005950000|2022-04-26 20:45:50|33194.8|33190|33194.8|33190|33194.8|33190|33194.8|33190|0
1651005960000|2022-04-26 20:46:00|33195.3|33190.5|33211.3|33206.5|33215.3|33210.5|33195.3|33190.5|47
1651005970000|2022-04-26 20:46:10|33210.8|33206|33215.3|33210.5|33216.3|33211.5|33210.3|33205.5|19
1651005980000|2022-04-26 20:46:20|33215.8|33211|33218.3|33213.5|33219.8|33215|33211.3|33206.5|24
1651005990000|2022-04-26 20:46:30|33219.3|33214.5|33212.3|33207.5|33219.3|33214.5|33212.3|33207.5|12
1651006000000|2022-04-26 20:46:40|33212.8|33208|33212.8|33208|33212.8|33208|33212.8|33208|2
1651006010000|2022-04-26 20:46:50|33212.3|33207.5|33211.3|33206.5|33212.3|33207.5|33211.3|33206.5|12
1651006020000|2022-04-26 20:47:00|33208.8|33204|33212.8|33208|33212.8|33208|33208.8|33204|11
1651006030000|2022-04-26 20:47:10|33211.3|33206.5|33203.8|33199|33211.8|33207|33203.3|33198.5|27
1651006040000|2022-04-26 20:47:20|33204.3|33199.5|33203.8|33199|33205.3|33200.5|33202.8|33198|7
1651006050000|2022-04-26 20:47:30|33203.3|33198.5|33199.8|33195|33203.8|33199|33199.8|33195|5
1651006060000|2022-04-26 20:47:40|33198.8|33194|33197.8|33193|33198.8|33194|33197.8|33193|9
1651006070000|2022-04-26 20:47:50|33198.3|33193.5|33198.3|33193.5|33199.8|33195|33197.8|33193|10
1651006080000|2022-04-26 20:48:00|33198.8|33194|33204.8|33200|33205.3|33200.5|33197.8|33193|16
1651006090000|2022-04-26 20:48:10|33204.3|33199.5|33194.8|33190|33204.3|33199.5|33194.3|33189.5|26
1651006100000|2022-04-26 20:48:20|33195.3|33190.5|33190.8|33186|33195.8|33191|33190.8|33186|14
1651006110000|2022-04-26 20:48:30|33191.3|33186.5|33191.8|33187|33193.8|33189|33191.3|33186.5|7
1651006120000|2022-04-26 20:48:40|33191.3|33186.5|33190.8|33186|33191.8|33187|33190.3|33185.5|22
1651006130000|2022-04-26 20:48:50|33190.3|33185.5|33188.3|33183.5|33190.3|33185.5|33187.8|33183|7
1651006140000|2022-04-26 20:49:00|33190.8|33186|33195.8|33191|33195.8|33191|33190.8|33186|22
1651006150000|2022-04-26 20:49:10|33192.3|33187.5|33191.8|33187|33194.3|33189.5|33191.8|33187|11
1651006160000|2022-04-26 20:49:20|33191.3|33186.5|33190.8|33186|33193.3|33188.5|33190.8|33186|14
1651006170000|2022-04-26 20:49:30|33191.3|33186.5|33192.3|33187.5|33193.8|33189|33191.3|33186.5|12
1651006180000|2022-04-26 20:49:40|33191.8|33187|33193.3|33188.5|33193.3|33188.5|33190.3|33185.5|7
1651006190000|2022-04-26 20:49:50|33194.3|33189.5|33193.8|33189|33195.3|33190.5|33192.8|33188|9
1651006200000|2022-04-26 20:50:00|33194.3|33189.5|33193.8|33189|33194.8|33190|33193.3|33188.5|5
1651006210000|2022-04-26 20:50:10|33193.3|33188.5|33196.3|33191.5|33196.3|33191.5|33192.8|33188|8
1651006220000|2022-04-26 20:50:20|33195.8|33191|33191.3|33186.5|33196.8|33192|33191.3|33186.5|6
1651006230000|2022-04-26 20:50:30|33190.8|33186|33189.8|33185|33190.8|33186|33189.3|33184.5|1
1651006240000|2022-04-26 20:50:40|33189.3|33184.5|33188.3|33183.5|33191.8|33187|33188.3|33183.5|20
1651006250000|2022-04-26 20:50:50|33187.8|33183|33186.3|33181.5|33190.8|33186|33185.8|33181|18
1651006260000|2022-04-26 20:51:00|33186.8|33182|33188.8|33184|33188.8|33184|33186.3|33181.5|13
1651006270000|2022-04-26 20:51:10|33188.3|33183.5|33187.8|33183|33189.8|33185|33186.3|33181.5|8
1651006280000|2022-04-26 20:51:20|33187.3|33182.5|33188.8|33184|33189.8|33185|33187.3|33182.5|5
1651006290000|2022-04-26 20:51:30|33188.3|33183.5|33188.3|33183.5|33190.3|33185.5|33187.8|33183|6
1651006300000|2022-04-26 20:51:40|33187.8|33183|33187.8|33183|33188.3|33183.5|33187.8|33183|2
1651006310000|2022-04-26 20:51:50|33187.3|33182.5|33186.8|33182|33188.3|33183.5|33186.8|33182|21
1651006320000|2022-04-26 20:52:00|33187.3|33182.5|33187.3|33182.5|33187.8|33183|33187.3|33182.5|2
1651006330000|2022-04-26 20:52:10|33186.8|33182|33188.3|33183.5|33188.3|33183.5|33186.3|33181.5|19
1651006340000|2022-04-26 20:52:20|33186.8|33182|33185.3|33180.5|33186.8|33182|33184.8|33180|14
1651006350000|2022-04-26 20:52:30|33185.8|33181|33185.3|33180.5|33186.3|33181.5|33185.3|33180.5|2
1651006360000|2022-04-26 20:52:40|33184.8|33180|33178.3|33173.5|33185.8|33181|33178.3|33173.5|37
1651006370000|2022-04-26 20:52:50|33177.8|33173|33175.3|33170.5|33181.3|33176.5|33174.3|33169.5|25
1651006380000|2022-04-26 20:53:00|33175.8|33171|33180.8|33176|33181.3|33176.5|33175.3|33170.5|16
1651006390000|2022-04-26 20:53:10|33180.3|33175.5|33179.3|33174.5|33181.3|33176.5|33179.3|33174.5|3
1651006400000|2022-04-26 20:53:20|33178.8|33174|33180.8|33176|33183.3|33178.5|33178.3|33173.5|7
1651006410000|2022-04-26 20:53:30|33182.3|33177.5|33184.8|33180|33186.8|33182|33181.8|33177|13
1651006420000|2022-04-26 20:53:40|33184.3|33179.5|33186.8|33182|33186.8|33182|33183.8|33179|4
1651006430000|2022-04-26 20:53:50|33188.3|33183.5|33187.8|33183|33188.3|33183.5|33187.3|33182.5|2
1651006440000|2022-04-26 20:54:00|33188.3|33183.5|33188.8|33184|33189.3|33184.5|33186.3|33181.5|4
1651006450000|2022-04-26 20:54:10|33188.3|33183.5|33180.3|33175.5|33188.8|33184|33180.3|33175.5|12
1651006460000|2022-04-26 20:54:20|33179.8|33175|33180.3|33175.5|33181.3|33176.5|33179.8|33175|5
1651006470000|2022-04-26 20:54:30|33179.3|33174.5|33190.3|33185.5|33190.3|33185.5|33179.3|33174.5|69
1651006480000|2022-04-26 20:54:40|33189.8|33185|33198.3|33193.5|33200.8|33196|33189.8|33185|26
1651006490000|2022-04-26 20:54:50|33198.8|33194|33195.8|33191|33198.8|33194|33194.8|33190|13
1651006500000|2022-04-26 20:55:00|33196.3|33191.5|33193.3|33188.5|33196.8|33192|33192.3|33187.5|8
1651006510000|2022-04-26 20:55:10|33192.8|33188|33194.8|33190|33195.3|33190.5|33192.8|33188|4
1651006520000|2022-04-26 20:55:20|33194.3|33189.5|33194.8|33190|33195.8|33191|33193.3|33188.5|2
1651006530000|2022-04-26 20:55:30|33195.3|33190.5|33196.3|33191.5|33196.3|33191.5|33195.3|33190.5|2
1651006540000|2022-04-26 20:55:40|33196.8|33192|33196.3|33191.5|33196.8|33192|33193.3|33188.5|10
1651006550000|2022-04-26 20:55:50|33194.8|33190|33200.8|33196|33201.3|33196.5|33194.8|33190|15
1651006560000|2022-04-26 20:56:00|33201.3|33196.5|33207.3|33202.5|33209.3|33204.5|33201.3|33196.5|22
1651006570000|2022-04-26 20:56:10|33206.8|33202|33207.3|33202.5|33207.8|33203|33205.3|33200.5|4
1651006580000|2022-04-26 20:56:20|33207.8|33203|33206.8|33202|33207.8|33203|33204.8|33200|5
1651006590000|2022-04-26 20:56:30|33206.3|33201.5|33204.8|33200|33206.3|33201.5|33202.3|33197.5|6
1651006600000|2022-04-26 20:56:40|33204.3|33199.5|33204.3|33199.5|33204.3|33199.5|33204.3|33199.5|0
1651006610000|2022-04-26 20:56:50|33202.8|33198|33204.8|33200|33204.8|33200|33202.3|33197.5|9
1651006620000|2022-04-26 20:57:00|33204.3|33199.5|33203.8|33199|33204.3|33199.5|33203.3|33198.5|9
1651006630000|2022-04-26 20:57:10|33204.3|33199.5|33201.8|33197|33204.8|33200|33201.3|33196.5|5
1651006640000|2022-04-26 20:57:20|33202.3|33197.5|33205.3|33200.5|33205.8|33201|33202.3|33197.5|5
1651006650000|2022-04-26 20:57:30|33205.8|33201|33205.8|33201|33206.8|33202|33202.8|33198|3
1651006660000|2022-04-26 20:57:40|33205.3|33200.5|33204.8|33200|33205.3|33200.5|33204.3|33199.5|3
1651006670000|2022-04-26 20:57:50|33208.8|33204|33207.3|33202.5|33208.8|33204|33205.8|33201|5
1651006680000|2022-04-26 20:58:00|33206.8|33202|33206.3|33201.5|33208.3|33203.5|33205.8|33201|16
1651006690000|2022-04-26 20:58:10|33206.8|33202|33203.8|33199|33206.8|33202|33203.8|33199|0
1651006700000|2022-04-26 20:58:20|33204.3|33199.5|33202.8|33198|33204.3|33199.5|33201.8|33197|1
1651006710000|2022-04-26 20:58:30|33204.8|33200|33203.8|33199|33204.8|33200|33203.8|33199|1
1651006720000|2022-04-26 20:58:40|||||||||3
1651006730000|2022-04-26 20:58:50|33204.3|33199.5|33207.3|33202.5|33207.3|33202.5|33203.8|33199|6
1651006740000|2022-04-26 20:59:00|33210.8|33206|33205.8|33201|33210.8|33206|33205.8|33201|3
1651006750000|2022-04-26 20:59:10|33206.3|33201.5|33207.3|33202.5|33207.8|33203|33205.8|33201|10
1651006760000|2022-04-26 20:59:20|33205.8|33201|33199.8|33195|33206.3|33201.5|33199.3|33194.5|5
1651006770000|2022-04-26 20:59:30|33199.3|33194.5|33200.8|33196|33200.8|33196|33199.3|33194.5|10
1651006780000|2022-04-26 20:59:40|33200.3|33195.5|33200.3|33195.5|33200.8|33196|33199.8|33195|4
1651006790000|2022-04-26 20:59:50|33202.8|33198|33205.1|33195.3|33215.8|33211|33201.8|33195.3|9
1651006800000|2022-04-26 21:00:00|33206.3|33196.5|33209.4|33199.6|33209.7|33199.9|33206.3|33196.5|0
1651006810000|2022-04-26 21:00:10|33209.7|33199.9|33211.5|33201.7|33211.5|33201.7|33209.7|33199.9|0
1651006820000|2022-04-26 21:00:20|33211.8|33202|33211.8|33202|33211.8|33202|33211.8|33202|0
1651006830000|2022-04-26 21:00:30|33210.3|33200.5|33212.1|33202.3|33212.1|33202.3|33210.3|33200.5|0
1651006840000|2022-04-26 21:00:40|33212.5|33202.7|33209.2|33199.4|33212.5|33202.7|33209.2|33199.4|0
1651006850000|2022-04-26 21:00:50|33209.4|33199.6|33209.3|33199.5|33209.4|33199.6|33208.3|33198.5|0
1651006860000|2022-04-26 21:01:00|33209|33199.2|33213.7|33203.9|33213.7|33203.9|33209|33199.2|0
1651006880000|2022-04-26 21:01:20|33213.8|33204|33212.4|33202.6|33213.8|33204|33212.4|33202.6|0
1651006920000|2022-04-26 21:02:00|33211.8|33202|33212.3|33202.5|33212.4|33202.6|33211.8|33202|0
1651006940000|2022-04-26 21:02:20|33211.2|33201.4|33211.2|33201.4|33211.2|33201.4|33211.2|33201.4|0
1651006960000|2022-04-26 21:02:40|33211.1|33201.3|33211.1|33201.3|33211.1|33201.3|33211.1|33201.3|0
1651006970000|2022-04-26 21:02:50|33207.9|33198.1|33211.2|33201.4|33211.2|33201.4|33207.9|33198.1|0
1651006980000|2022-04-26 21:03:00|33211.1|33201.3|33211.4|33201.6|33211.4|33201.6|33211.1|33201.3|0
1651006990000|2022-04-26 21:03:10|33206.5|33196.7|33206.5|33196.7|33206.5|33196.7|33206.5|33196.7|0
1651007000000|2022-04-26 21:03:20|33212.9|33203.1|33212.9|33203.1|33212.9|33203.1|33212.9|33203.1|0
1651007010000|2022-04-26 21:03:30|33208|33198.2|33209.4|33199.6|33209.4|33199.6|33207.7|33197.9|0
1651007020000|2022-04-26 21:03:40|33211.7|33201.9|33212.1|33202.3|33212.1|33202.3|33211.7|33201.9|0
1651007030000|2022-04-26 21:03:50|33209.7|33199.9|33209.7|33199.9|33209.7|33199.9|33209.7|33199.9|0
1651007040000|2022-04-26 21:04:00|33210.6|33200.8|33210.3|33200.5|33210.6|33200.8|33210.3|33200.5|0
1651007050000|2022-04-26 21:04:10|33210|33200.2|33210|33200.2|33210|33200.2|33210|33200.2|0
1651007060000|2022-04-26 21:04:20|33210.6|33200.8|33210.6|33200.8|33210.6|33200.8|33210.6|33200.8|0
1651007070000|2022-04-26 21:04:30|33210.9|33201.1|33212.1|33202.3|33214.4|33204.6|33210.9|33201.1|0
1651007080000|2022-04-26 21:04:40|33212.7|33202.9|33212.1|33202.3|33213|33203.2|33212.1|33202.3|0
1651007090000|2022-04-26 21:04:50|33212.2|33202.4|33213.6|33203.8|33213.6|33203.8|33212.2|33202.4|0
1651007110000|2022-04-26 21:05:10|33214.2|33204.4|33214.2|33204.4|33214.2|33204.4|33214.2|33204.4|0
1651007120000|2022-04-26 21:05:20|33214.1|33204.3|33214.1|33204.3|33214.1|33204.3|33214.1|33204.3|0
1651007130000|2022-04-26 21:05:30|33214.4|33204.6|33214.4|33204.6|33214.4|33204.6|33214.4|33204.6|0
1651007140000|2022-04-26 21:05:40|33215.3|33205.5|33215.3|33205.5|33215.3|33205.5|33215.3|33205.5|0
1651007150000|2022-04-26 21:05:50|33217.1|33207.3|33217.1|33207.3|33217.1|33207.3|33217.1|33207.3|0
1651007160000|2022-04-26 21:06:00|33219.1|33209.3|33218.6|33208.8|33219.1|33209.3|33218.2|33208.4|0
1651007170000|2022-04-26 21:06:10|33218.3|33208.5|33218.3|33208.5|33218.3|33208.5|33218.3|33208.5|0
1651007180000|2022-04-26 21:06:20|33218.6|33208.8|33220.7|33210.9|33220.7|33210.9|33218.4|33208.6|0
1651007190000|2022-04-26 21:06:30|33220.8|33211|33218.5|33208.7|33220.8|33211|33218.5|33208.7|0
1651007200000|2022-04-26 21:06:40|33218.4|33208.6|33218.1|33208.3|33218.7|33208.9|33218.1|33208.3|0
1651007210000|2022-04-26 21:06:50|33218.2|33208.4|33217.6|33207.8|33219|33209.2|33217.6|33207.8|0
1651007220000|2022-04-26 21:07:00|33217.3|33207.5|33217.1|33207.3|33217.3|33207.5|33217.1|33207.3|0
1651007240000|2022-04-26 21:07:20|33216.8|33207|33217.2|33207.4|33217.2|33207.4|33216.8|33207|0
1651007250000|2022-04-26 21:07:30|33218.4|33208.6|33219|33209.2|33219|33209.2|33218.4|33208.6|0
1651007260000|2022-04-26 21:07:40|33218.7|33208.9|33218.7|33208.9|33218.7|33208.9|33218.7|33208.9|0
1651007270000|2022-04-26 21:07:50|33219|33209.2|33219|33209.2|33219.1|33209.3|33219|33209.2|0
1651007280000|2022-04-26 21:08:00|33218.4|33208.6|33218.7|33208.9|33218.7|33208.9|33218.4|33208.6|0
1651007290000|2022-04-26 21:08:10|33218.4|33208.6|33218.8|33209|33219.6|33209.8|33218.4|33208.6|0
1651007300000|2022-04-26 21:08:20|33218.5|33208.7|33218.5|33208.7|33218.5|33208.7|33218.5|33208.7|0
1651007310000|2022-04-26 21:08:30|33218.8|33209|33218.5|33208.7|33218.8|33209|33218.5|33208.7|0
1651007320000|2022-04-26 21:08:40|33218.8|33209|33218.5|33208.7|33218.8|33209|33218.5|33208.7|0
1651007330000|2022-04-26 21:08:50|33218.4|33208.6|33218.4|33208.6|33218.4|33208.6|33218.4|33208.6|0
1651007340000|2022-04-26 21:09:00|33218.1|33208.3|33218.1|33208.3|33218.1|33208.3|33218.1|33208.3|0
1651007350000|2022-04-26 21:09:10|33217.7|33207.9|33217.5|33207.7|33217.7|33207.9|33217.5|33207.7|0
1651007360000|2022-04-26 21:09:20|33217.4|33207.6|33217.3|33207.5|33217.9|33208.1|33217.3|33207.5|0
1651007370000|2022-04-26 21:09:30|33217|33207.2|33220|33210.2|33220|33210.2|33217|33207.2|0
1651007380000|2022-04-26 21:09:40|33220.1|33210.3|33221.2|33211.4|33221.2|33211.4|33220.1|33210.3|0
1651007390000|2022-04-26 21:09:50|33220.6|33210.8|33225|33215.2|33225|33215.2|33220.6|33210.8|0
1651007400000|2022-04-26 21:10:00|33225.5|33215.7|33223.1|33213.3|33225.6|33215.8|33223.1|33213.3|0
1651007410000|2022-04-26 21:10:10|33222.8|33213|33224|33214.2|33224|33214.2|33222.8|33213|0
1651007420000|2022-04-26 21:10:20|33224.6|33214.8|33223.4|33213.6|33224.6|33214.8|33223.4|33213.6|0
1651007430000|2022-04-26 21:10:30|33226.4|33216.6|33230.3|33220.5|33230.4|33220.6|33226.4|33216.6|0
1651007440000|2022-04-26 21:10:40|33230|33220.2|33229.9|33220.1|33230.2|33220.4|33229.8|33220|0
1651007450000|2022-04-26 21:10:50|33228.4|33218.6|33226.4|33216.6|33229.3|33219.5|33226.4|33216.6|0
1651007460000|2022-04-26 21:11:00|33226.2|33216.4|33230|33220.2|33230.1|33220.3|33226.2|33216.4|0
1651007470000|2022-04-26 21:11:10|33230.1|33220.3|33233|33223.2|33233.3|33223.5|33230.1|33220.3|0
1651007480000|2022-04-26 21:11:20|33233.3|33223.5|33233|33223.2|33233.4|33223.6|33233|33223.2|0
1651007490000|2022-04-26 21:11:30|33233.1|33223.3|33232.5|33222.7|33233.1|33223.3|33232.5|33222.7|0
1651007500000|2022-04-26 21:11:40|33232.9|33223.1|33232.7|33222.9|33232.9|33223.1|33232.7|33222.9|0
1651007510000|2022-04-26 21:11:50|33232.8|33223|33232.8|33223|33232.8|33223|33232.8|33223|0
1651007520000|2022-04-26 21:12:00|33234.7|33224.9|33229.1|33219.3|33234.8|33225|33228.6|33218.8|0
1651007530000|2022-04-26 21:12:10|33229.4|33219.6|33230.3|33220.5|33230.6|33220.8|33229.1|33219.3|0
1651007540000|2022-04-26 21:12:20|33230.6|33220.8|33226.8|33217|33230.9|33221.1|33226.8|33217|0
1651007550000|2022-04-26 21:12:30|33224.8|33215|33224.8|33215|33224.8|33215|33224.8|33215|0
1651007560000|2022-04-26 21:12:40|33223|33213.2|33221.9|33212.1|33223.1|33213.3|33221.5|33211.7|0
1651007570000|2022-04-26 21:12:50|33221.3|33211.5|33220.7|33210.9|33221.3|33211.5|33220.4|33210.6|0
1651007580000|2022-04-26 21:13:00|33224.2|33214.4|33223.9|33214.1|33224.2|33214.4|33223.9|33214.1|0
1651007590000|2022-04-26 21:13:10|33224.2|33214.4|33224.2|33214.4|33224.2|33214.4|33224.2|33214.4|0
1651007600000|2022-04-26 21:13:20|33222.2|33212.4|33222.1|33212.3|33222.2|33212.4|33222.1|33212.3|0
1651007610000|2022-04-26 21:13:30|33221.8|33212|33222.1|33212.3|33222.1|33212.3|33221.8|33212|0
1651007630000|2022-04-26 21:13:50|33223.9|33214.1|33222.3|33212.5|33223.9|33214.1|33222.3|33212.5|0
1651007640000|2022-04-26 21:14:00|33224.7|33214.9|33226.1|33216.3|33226.1|33216.3|33223.8|33214|0
1651007650000|2022-04-26 21:14:10|33224.9|33215.1|33232.5|33222.7|33232.8|33223|33224.9|33215.1|0
1651007660000|2022-04-26 21:14:20|33232.4|33222.6|33232.2|33222.4|33232.4|33222.6|33232|33222.2|0
1651007670000|2022-04-26 21:14:30|33229.9|33220.1|33229.9|33220.1|33229.9|33220.1|33229.9|33220.1|0
1651007680000|2022-04-26 21:14:40|33234.2|33224.4|33234.2|33224.4|33234.2|33224.4|33234.2|33224.4|0
1651007690000|2022-04-26 21:14:50|33234.3|33224.5|33234.3|33224.5|33234.3|33224.5|33234.3|33224.5|0
1651007710000|2022-04-26 21:15:10|33234.6|33224.8|33234.2|33224.4|33234.6|33224.8|33234.2|33224.4|0
1651007720000|2022-04-26 21:15:20|33234.3|33224.5|33235.8|33226|33235.8|33226|33234.3|33224.5|0
1651007730000|2022-04-26 21:15:30|33235.7|33225.9|33235.7|33225.9|33235.7|33225.9|33235.7|33225.9|0
1651007740000|2022-04-26 21:15:40|33234.2|33224.4|33235.8|33226|33235.8|33226|33233.9|33224.1|0
1651007750000|2022-04-26 21:15:50|33235.6|33225.8|33235.6|33225.8|33235.6|33225.8|33235.6|33225.8|0
1651007760000|2022-04-26 21:16:00|33234.4|33224.6|33233|33223.2|33234.4|33224.6|33233|33223.2|0
1651007770000|2022-04-26 21:16:10|33232.9|33223.1|33232.9|33223.1|33232.9|33223.1|33232.9|33223.1|0
1651007790000|2022-04-26 21:16:30|33233|33223.2|33233|33223.2|33233.6|33223.8|33233|33223.2|0
1651007800000|2022-04-26 21:16:40|33232.9|33223.1|33235.5|33225.7|33235.5|33225.7|33226.8|33217|0
1651007820000|2022-04-26 21:17:00|33226.8|33217|33231.4|33221.6|33231.4|33221.6|33226.8|33217|0
1651007830000|2022-04-26 21:17:10|33231.2|33221.4|33231.2|33221.4|33231.2|33221.4|33231.2|33221.4|0
1651007840000|2022-04-26 21:17:20|33231|33221.2|33230.9|33221.1|33231|33221.2|33230.9|33221.1|0
1651007850000|2022-04-26 21:17:30|33232|33222.2|33232|33222.2|33232|33222.2|33232|33222.2|0
1651007860000|2022-04-26 21:17:40|33232.1|33222.3|33232.1|33222.3|33232.1|33222.3|33232.1|33222.3|0
1651007870000|2022-04-26 21:17:50|33232.4|33222.6|33232.4|33222.6|33232.4|33222.6|33232.4|33222.6|0
1651007880000|2022-04-26 21:18:00|33234.1|33224.3|33234.1|33224.3|33234.1|33224.3|33234.1|33224.3|0
1651007890000|2022-04-26 21:18:10|33235.5|33225.7|33235.5|33225.7|33235.5|33225.7|33235.5|33225.7|0
1651007900000|2022-04-26 21:18:20|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|0
1651007930000|2022-04-26 21:18:50|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|0
1651007960000|2022-04-26 21:19:20|33238.5|33228.7|33236.4|33226.6|33238.5|33228.7|33236.4|33226.6|0
1651007970000|2022-04-26 21:19:30|33237.9|33228.1|33236.4|33226.6|33237.9|33228.1|33236.4|33226.6|0
1651007980000|2022-04-26 21:19:40|33236.2|33226.4|33236.1|33226.3|33236.2|33226.4|33236.1|33226.3|0
1651007990000|2022-04-26 21:19:50|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|0
1651008000000|2022-04-26 21:20:00|33236|33226.2|33236|33226.2|33236|33226.2|33236|33226.2|0
1651008010000|2022-04-26 21:20:10|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|0
1651008020000|2022-04-26 21:20:20|33236.5|33226.7|33233.6|33223.8|33236.5|33226.7|33233.6|33223.8|0
1651008030000|2022-04-26 21:20:30|33234.4|33224.6|33236.4|33226.6|33236.4|33226.6|33234.4|33224.6|0
1651008040000|2022-04-26 21:20:40|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|33236.3|33226.5|0
1651008050000|2022-04-26 21:20:50|33235.4|33225.6|33235.4|33225.6|33235.4|33225.6|33235.4|33225.6|0
1651008090000|2022-04-26 21:21:30|33235.5|33225.7|33236.3|33226.5|33236.3|33226.5|33235.5|33225.7|0
1651008100000|2022-04-26 21:21:40|33240.4|33230.6|33241.2|33231.4|33241.2|33231.4|33240.4|33230.6|0
1651008120000|2022-04-26 21:22:00|33241.3|33231.5|33241.6|33231.8|33241.6|33231.8|33241.3|33231.5|0
1651008130000|2022-04-26 21:22:10|33241.3|33231.5|33241.3|33231.5|33241.6|33231.8|33241.3|33231.5|0
1651008140000|2022-04-26 21:22:20|33241.6|33231.8|33241.2|33231.4|33241.6|33231.8|33241.2|33231.4|0
1651008150000|2022-04-26 21:22:30|33241.6|33231.8|33241.5|33231.7|33241.6|33231.8|33241.5|33231.7|0
1651008160000|2022-04-26 21:22:40|33241.1|33231.3|33242.4|33232.6|33244.9|33235.1|33241.1|33231.3|0
1651008170000|2022-04-26 21:22:50|33242.3|33232.5|33242.2|33232.4|33242.3|33232.5|33242.2|33232.4|0
1651008180000|2022-04-26 21:23:00|33235.8|33226|33235.8|33226|33235.8|33226|33235.8|33226|0
1651008190000|2022-04-26 21:23:10|33235.2|33225.4|33235.2|33225.4|33235.2|33225.4|33235.2|33225.4|0
1651008220000|2022-04-26 21:23:40|33235|33225.2|33234.9|33225.1|33235|33225.2|33234.9|33225.1|0
1651008230000|2022-04-26 21:23:50|33234.7|33224.9|33234.7|33224.9|33234.7|33224.9|33234.7|33224.9|0
1651008240000|2022-04-26 21:24:00|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|0
1651008250000|2022-04-26 21:24:10|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|0
1651008260000|2022-04-26 21:24:20|33234.7|33224.9|33235|33225.2|33235|33225.2|33234.7|33224.9|0
1651008290000|2022-04-26 21:24:50|33234.8|33225|33234.8|33225|33234.8|33225|33234.8|33225|0
1651008300000|2022-04-26 21:25:00|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|33234.9|33225.1|0
1651008310000|2022-04-26 21:25:10|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|33235.3|33225.5|0
1651008360000|2022-04-26 21:26:00|33233.8|33224|33233.8|33224|33233.8|33224|33233.8|33224|0
1651008380000|2022-04-26 21:26:20|33234.2|33224.4|33234.2|33224.4|33234.2|33224.4|33234.2|33224.4|0
1651008390000|2022-04-26 21:26:30|33234.8|33225|33234.3|33224.5|33234.8|33225|33234.3|33224.5|0
1651008400000|2022-04-26 21:26:40|33235.8|33226|33235.8|33226|33235.8|33226|33235.8|33226|0
1651008420000|2022-04-26 21:27:00|33236.1|33226.3|33236.1|33226.3|33236.1|33226.3|33236.1|33226.3|0
1651008430000|2022-04-26 21:27:10|33235.8|33226|33236.2|33226.4|33236.2|33226.4|33235.5|33225.7|0
1651008440000|2022-04-26 21:27:20|33235.9|33226.1|33236.2|33226.4|33236.2|33226.4|33235.9|33226.1|0
1651008450000|2022-04-26 21:27:30|33239.4|33229.6|33239.8|33230|33239.8|33230|33239.4|33229.6|0
1651008480000|2022-04-26 21:28:00|33241.4|33231.6|33243|33233.2|33243|33233.2|33241.4|33231.6|0
1651008490000|2022-04-26 21:28:10|33247.1|33237.3|33249.2|33239.4|33249.2|33239.4|33247.1|33237.3|0
1651008500000|2022-04-26 21:28:20|33249.3|33239.5|33247.7|33237.9|33249.3|33239.5|33244.5|33234.7|0
1651008510000|2022-04-26 21:28:30|33246.8|33237|33248|33238.2|33248|33238.2|33246.8|33237|0
1651008520000|2022-04-26 21:28:40|33248.1|33238.3|33249.9|33240.1|33249.9|33240.1|33248.1|33238.3|0
1651008530000|2022-04-26 21:28:50|33249.6|33239.8|33249.6|33239.8|33249.6|33239.8|33249.6|33239.8|0
1651008540000|2022-04-26 21:29:00|33249.9|33240.1|33250.1|33240.3|33250.1|33240.3|33249.9|33240.1|0
1651008550000|2022-04-26 21:29:10|33250.4|33240.6|33253.1|33243.3|33253.1|33243.3|33250.1|33240.3|0
1651008570000|2022-04-26 21:29:30|33257.8|33248|33257.8|33248|33257.8|33248|33257.8|33248|0
1651008580000|2022-04-26 21:29:40|33257.9|33248.1|33255.8|33246|33257.9|33248.1|33255.8|33246|0
1651008590000|2022-04-26 21:29:50|33255.5|33245.7|33255.5|33245.7|33257.3|33247.5|33255.5|33245.7|0
1651008600000|2022-04-26 21:30:00|33255.1|33245.3|33256.3|33246.5|33256.3|33246.5|33255.1|33245.3|0
1651008610000|2022-04-26 21:30:10|33256|33246.2|33258.2|33248.4|33258.2|33248.4|33256|33246.2|0
1651008620000|2022-04-26 21:30:20|33258.4|33248.6|33258.4|33248.6|33258.4|33248.6|33258.4|33248.6|0
1651008630000|2022-04-26 21:30:30|33257.5|33247.7|33257.5|33247.7|33257.5|33247.7|33257.5|33247.7|0
1651008640000|2022-04-26 21:30:40|33257.6|33247.8|33257.3|33247.5|33257.6|33247.8|33256.7|33246.9|0
1651008650000|2022-04-26 21:30:50|33257.9|33248.1|33258.2|33248.4|33258.2|33248.4|33257.9|33248.1|0
1651008660000|2022-04-26 21:31:00|33258.4|33248.6|33257.9|33248.1|33258.4|33248.6|33257.6|33247.8|0
1651008670000|2022-04-26 21:31:10|33257.8|33248|33258|33248.2|33258|33248.2|33257.5|33247.7|0
1651008680000|2022-04-26 21:31:20|33257.9|33248.1|33257.9|33248.1|33257.9|33248.1|33257.9|33248.1|0
1651008690000|2022-04-26 21:31:30|33259.4|33249.6|33259.3|33249.5|33259.4|33249.6|33259.3|33249.5|0
1651008700000|2022-04-26 21:31:40|33259.2|33249.4|33259.2|33249.4|33259.2|33249.4|33259.2|33249.4|0
1651008710000|2022-04-26 21:31:50|33261.8|33252|33262.1|33252.3|33262.1|33252.3|33261.8|33252|0
1651008720000|2022-04-26 21:32:00|33262.4|33252.6|33264|33254.2|33264.3|33254.5|33262.2|33252.4|0
1651008730000|2022-04-26 21:32:10|33265.8|33256|33265.7|33255.9|33265.8|33256|33265.6|33255.8|0
1651008740000|2022-04-26 21:32:20|33267.1|33257.3|33267.1|33257.3|33267.1|33257.3|33267.1|33257.3|0
1651008750000|2022-04-26 21:32:30|33269.2|33259.4|33270.8|33261|33270.8|33261|33269.1|33259.3|0
1651008760000|2022-04-26 21:32:40|33266.2|33256.4|33271.8|33262|33272.3|33262.5|33266.2|33256.4|0
1651008770000|2022-04-26 21:32:50|33271.5|33261.7|33273.5|33263.7|33275.6|33265.8|33271.5|33261.7|0
1651008780000|2022-04-26 21:33:00|33272.1|33262.3|33272|33262.2|33272.1|33262.3|33272|33262.2|0
1651008790000|2022-04-26 21:33:10|33269|33259.2|33272.8|33263|33272.9|33263.1|33269|33259.2|0
1651008800000|2022-04-26 21:33:20|33273.4|33263.6|33274.8|33265|33274.8|33265|33273.4|33263.6|0
1651008810000|2022-04-26 21:33:30|33274.5|33264.7|33274.4|33264.6|33274.5|33264.7|33274.4|33264.6|0
1651008820000|2022-04-26 21:33:40|33275.6|33265.8|33277.3|33267.5|33280.2|33270.4|33275.6|33265.8|0
1651008830000|2022-04-26 21:33:50|33275.9|33266.1|33272.9|33263.1|33275.9|33266.1|33272.9|33263.1|0
1651008840000|2022-04-26 21:34:00|33271.8|33262|33270.3|33260.5|33271.8|33262|33268.8|33259|0
1651008850000|2022-04-26 21:34:10|33267.7|33257.9|33267.7|33257.9|33268.8|33259|33264.7|33254.9|0
1651008860000|2022-04-26 21:34:20|33267.4|33257.6|33267.1|33257.3|33267.4|33257.6|33262.7|33252.9|0
1651008880000|2022-04-26 21:34:40|33267|33257.2|33267|33257.2|33267|33257.2|33266.9|33257.1|0
1651008900000|2022-04-26 21:35:00|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|0
1651008910000|2022-04-26 21:35:10|33269.9|33260.1|33269.9|33260.1|33269.9|33260.1|33268.5|33258.7|0
1651008920000|2022-04-26 21:35:20|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|0
1651008940000|2022-04-26 21:35:40|33268.4|33258.6|33265.4|33255.6|33268.4|33258.6|33265.3|33255.5|0
1651008950000|2022-04-26 21:35:50|33265|33255.2|33264.9|33255.1|33265|33255.2|33264.9|33255.1|0
1651008970000|2022-04-26 21:36:10|33264.8|33255|33261.8|33252|33264.8|33255|33261.8|33252|0
1651008980000|2022-04-26 21:36:20|33257.4|33247.6|33256|33246.2|33257.5|33247.7|33256|33246.2|0
1651009000000|2022-04-26 21:36:40|33255.9|33246.1|33255.9|33246.1|33255.9|33246.1|33255.9|33246.1|0
1651009010000|2022-04-26 21:36:50|33255.8|33246|33260.1|33250.3|33260.1|33250.3|33255.8|33246|0
1651009020000|2022-04-26 21:37:00|33261.5|33251.7|33261.5|33251.7|33261.5|33251.7|33261.5|33251.7|0
1651009030000|2022-04-26 21:37:10|33261.6|33251.8|33261.6|33251.8|33261.6|33251.8|33261.6|33251.8|0
1651009050000|2022-04-26 21:37:30|33260.2|33250.4|33260.2|33250.4|33260.2|33250.4|33260.2|33250.4|0
1651009060000|2022-04-26 21:37:40|33260.1|33250.3|33260.1|33250.3|33260.1|33250.3|33260.1|33250.3|0
1651009070000|2022-04-26 21:37:50|33260|33250.2|33259.9|33250.1|33260|33250.2|33259.9|33250.1|0
1651009090000|2022-04-26 21:38:10|33259.6|33249.8|33259.6|33249.8|33259.6|33249.8|33259.6|33249.8|0
1651009110000|2022-04-26 21:38:30|33259.9|33250.1|33260.3|33250.5|33260.3|33250.5|33259.9|33250.1|0
1651009120000|2022-04-26 21:38:40|33257.4|33247.6|33260|33250.2|33260|33250.2|33257.4|33247.6|0
1651009130000|2022-04-26 21:38:50|33260.3|33250.5|33260.3|33250.5|33260.3|33250.5|33260.3|33250.5|0
1651009140000|2022-04-26 21:39:00|33258.9|33249.1|33258.5|33248.7|33258.9|33249.1|33258.5|33248.7|0
1651009160000|2022-04-26 21:39:20|33258.2|33248.4|33258.2|33248.4|33258.2|33248.4|33258.2|33248.4|0
1651009180000|2022-04-26 21:39:40|33257.4|33247.6|33257.4|33247.6|33258.5|33248.7|33257.4|33247.6|0
1651009190000|2022-04-26 21:39:50|33258.8|33249|33261.7|33251.9|33261.7|33251.9|33258.2|33248.4|0
1651009220000|2022-04-26 21:40:20|33262.3|33252.5|33261.2|33251.4|33262.3|33252.5|33261.2|33251.4|0
1651009230000|2022-04-26 21:40:30|33262.1|33252.3|33262.9|33253.1|33264.1|33254.3|33261.4|33251.6|0
1651009260000|2022-04-26 21:41:00|33263|33253.2|33260|33250.2|33263|33253.2|33260|33250.2|0
1651009270000|2022-04-26 21:41:10|33258.9|33249.1|33261.4|33251.6|33264.4|33254.6|33258.9|33249.1|0
1651009280000|2022-04-26 21:41:20|33258.8|33249|33267.6|33257.8|33267.6|33257.8|33258.8|33249|0
1651009290000|2022-04-26 21:41:30|33267.4|33257.6|33267.4|33257.6|33267.4|33257.6|33267.4|33257.6|0
1651009300000|2022-04-26 21:41:40|33263|33253.2|33266.8|33257|33266.8|33257|33263|33253.2|0
1651009310000|2022-04-26 21:41:50|33262.9|33253.1|33263|33253.2|33263|33253.2|33262.9|33253.1|0
1651009330000|2022-04-26 21:42:10|33261.6|33251.8|33260.2|33250.4|33261.6|33251.8|33260.2|33250.4|0
1651009350000|2022-04-26 21:42:30|33260|33250.2|33261.5|33251.7|33261.5|33251.7|33260|33250.2|0
1651009360000|2022-04-26 21:42:40|33262.9|33253.1|33262.9|33253.1|33262.9|33253.1|33262.9|33253.1|0
1651009370000|2022-04-26 21:42:50|33262.7|33252.9|33262.7|33252.9|33262.7|33252.9|33262.7|33252.9|0
1651009380000|2022-04-26 21:43:00|33260.3|33250.5|33262.3|33252.5|33262.3|33252.5|33260.3|33250.5|0
1651009390000|2022-04-26 21:43:10|33262.4|33252.6|33263.3|33253.5|33263.3|33253.5|33262.4|33252.6|0
1651009410000|2022-04-26 21:43:30|33263.4|33253.6|33264|33254.2|33264|33254.2|33260.5|33250.7|0
1651009420000|2022-04-26 21:43:40|33263.7|33253.9|33264|33254.2|33264|33254.2|33263.7|33253.9|0
1651009430000|2022-04-26 21:43:50|33264.1|33254.3|33264.1|33254.3|33264.1|33254.3|33264.1|33254.3|0
1651009440000|2022-04-26 21:44:00|33263.9|33254.1|33260.7|33250.9|33263.9|33254.1|33260.7|33250.9|0
1651009450000|2022-04-26 21:44:10|33263.3|33253.5|33262.2|33252.4|33263.3|33253.5|33262.2|33252.4|0
1651009470000|2022-04-26 21:44:30|33262.7|33252.9|33262.7|33252.9|33262.7|33252.9|33262.7|33252.9|0
1651009480000|2022-04-26 21:44:40|33262.8|33253|33262.8|33253|33262.8|33253|33262.8|33253|0
1651009510000|2022-04-26 21:45:10|33262.5|33252.7|33262.5|33252.7|33262.5|33252.7|33262.5|33252.7|0
1651009520000|2022-04-26 21:45:20|33262.8|33253|33262.5|33252.7|33262.8|33253|33262.5|33252.7|0
1651009530000|2022-04-26 21:45:30|33264|33254.2|33265.4|33255.6|33265.5|33255.7|33264|33254.2|0
1651009550000|2022-04-26 21:45:50|33268.9|33259.1|33268.9|33259.1|33268.9|33259.1|33266.9|33257.1|0
1651009560000|2022-04-26 21:46:00|33266.9|33257.1|33268.9|33259.1|33268.9|33259.1|33266.3|33256.5|0
1651009570000|2022-04-26 21:46:10|33269.5|33259.7|33271.3|33261.5|33271.3|33261.5|33269.5|33259.7|0
1651009580000|2022-04-26 21:46:20|33271|33261.2|33271|33261.2|33271|33261.2|33271|33261.2|0
1651009590000|2022-04-26 21:46:30|33269.2|33259.4|33268.1|33258.3|33269.2|33259.4|33268.1|33258.3|0
1651009600000|2022-04-26 21:46:40|33268|33258.2|33268|33258.2|33268|33258.2|33268|33258.2|0
1651009610000|2022-04-26 21:46:50|33267.9|33258.1|33267.9|33258.1|33267.9|33258.1|33267.9|33258.1|0
1651009620000|2022-04-26 21:47:00|33268|33258.2|33268|33258.2|33268|33258.2|33268|33258.2|0
1651009650000|2022-04-26 21:47:30|33267.7|33257.9|33266.8|33257|33268|33258.2|33266.8|33257|0
1651009660000|2022-04-26 21:47:40|33266.9|33257.1|33266.9|33257.1|33266.9|33257.1|33266.9|33257.1|0
1651009680000|2022-04-26 21:48:00|33267.2|33257.4|33266.6|33256.8|33267.2|33257.4|33266.6|33256.8|0
1651009720000|2022-04-26 21:48:40|33266.5|33256.7|33266.5|33256.7|33266.5|33256.7|33266.5|33256.7|0
1651009740000|2022-04-26 21:49:00|33266.2|33256.4|33266.2|33256.4|33266.2|33256.4|33266.2|33256.4|0
1651009750000|2022-04-26 21:49:10|33264.2|33254.4|33264.2|33254.4|33264.2|33254.4|33264.2|33254.4|0
1651009760000|2022-04-26 21:49:20|33264.1|33254.3|33262.9|33253.1|33264.1|33254.3|33262.9|33253.1|0
1651009770000|2022-04-26 21:49:30|33262.7|33252.9|33262.9|33253.1|33262.9|33253.1|33262.7|33252.9|0
1651009790000|2022-04-26 21:49:50|33261.4|33251.6|33261.4|33251.6|33261.4|33251.6|33261.4|33251.6|0
1651009800000|2022-04-26 21:50:00|33261.2|33251.4|33261.2|33251.4|33261.2|33251.4|33261.2|33251.4|0
1651009820000|2022-04-26 21:50:20|33260.9|33251.1|33257.7|33247.9|33260.9|33251.1|33257.7|33247.9|0
1651009830000|2022-04-26 21:50:30|33255.7|33245.9|33255.7|33245.9|33255.7|33245.9|33255.7|33245.9|0
1651009860000|2022-04-26 21:51:00|33254.8|33245|33254.1|33244.3|33254.8|33245|33254.1|33244.3|0
1651009890000|2022-04-26 21:51:30|33254|33244.2|33254|33244.2|33254|33244.2|33254|33244.2|0
1651009910000|2022-04-26 21:51:50|33253.9|33244.1|33257.8|33248|33257.8|33248|33253.9|33244.1|0
1651009920000|2022-04-26 21:52:00|33258.3|33248.5|33258.3|33248.5|33258.3|33248.5|33258.3|33248.5|0
1651009930000|2022-04-26 21:52:10|33258.2|33248.4|33258.2|33248.4|33258.2|33248.4|33258.2|33248.4|0
1651009940000|2022-04-26 21:52:20|33260|33250.2|33261.4|33251.6|33261.4|33251.6|33260|33250.2|0
1651009950000|2022-04-26 21:52:30|33260.9|33251.1|33260.9|33251.1|33260.9|33251.1|33260.9|33251.1|0
1651009960000|2022-04-26 21:52:40|33261.4|33251.6|33261.2|33251.4|33261.4|33251.6|33261.2|33251.4|0
1651009970000|2022-04-26 21:52:50|33261.4|33251.6|33260|33250.2|33261.4|33251.6|33258.6|33248.8|0
1651009980000|2022-04-26 21:53:00|33259.8|33250|33266.7|33256.9|33266.7|33256.9|33259.8|33250|0
1651009990000|2022-04-26 21:53:10|33267.1|33257.3|33267.1|33257.3|33267.1|33257.3|33267.1|33257.3|0
1651010000000|2022-04-26 21:53:20|33266.5|33256.7|33266.2|33256.4|33266.5|33256.7|33266.2|33256.4|0
1651010010000|2022-04-26 21:53:30|33266.7|33256.9|33266.7|33256.9|33266.7|33256.9|33264.7|33254.9|0
1651010020000|2022-04-26 21:53:40|33263.8|33254|33268.7|33258.9|33269.7|33259.9|33263.8|33254|0
1651010030000|2022-04-26 21:53:50|33267.7|33257.9|33267.1|33257.3|33267.7|33257.9|33266.1|33256.3|0
1651010040000|2022-04-26 21:54:00|33267.2|33257.4|33267.2|33257.4|33267.2|33257.4|33267.2|33257.4|0
1651010050000|2022-04-26 21:54:10|33267.3|33257.5|33267.3|33257.5|33267.3|33257.5|33267.3|33257.5|0
1651010070000|2022-04-26 21:54:30|33269.9|33260.1|33270|33260.2|33270|33260.2|33269.9|33260.1|0
1651010080000|2022-04-26 21:54:40|33272.1|33262.3|33272.1|33262.3|33272.1|33262.3|33272.1|33262.3|0
1651010090000|2022-04-26 21:54:50|33271.6|33261.8|33271.6|33261.8|33271.6|33261.8|33271.6|33261.8|0
1651010110000|2022-04-26 21:55:10|33271.3|33261.5|33268.9|33259.1|33271.3|33261.5|33268.9|33259.1|0
1651010120000|2022-04-26 21:55:20|33269.2|33259.4|33271.2|33261.4|33271.2|33261.4|33269.1|33259.3|0
1651010150000|2022-04-26 21:55:50|33269.1|33259.3|33270.6|33260.8|33270.6|33260.8|33269.1|33259.3|0
1651010160000|2022-04-26 21:56:00|33270.9|33261.1|33271.2|33261.4|33271.5|33261.7|33270.9|33261.1|0
1651010170000|2022-04-26 21:56:10|33270.3|33260.5|33268.3|33258.5|33270.3|33260.5|33268.3|33258.5|0
1651010180000|2022-04-26 21:56:20|33267.8|33258|33267.9|33258.1|33267.9|33258.1|33267.8|33258|0
1651010200000|2022-04-26 21:56:40|33269.3|33259.5|33270.5|33260.7|33270.5|33260.7|33269.3|33259.5|0
1651010210000|2022-04-26 21:56:50|33271.7|33261.9|33271.7|33261.9|33271.7|33261.9|33271.7|33261.9|0
1651010230000|2022-04-26 21:57:10|33270.5|33260.7|33269.6|33259.8|33270.5|33260.7|33269.6|33259.8|0
1651010240000|2022-04-26 21:57:20|33269.5|33259.7|33271.6|33261.8|33271.6|33261.8|33269.5|33259.7|0
1651010250000|2022-04-26 21:57:30|33275.9|33266.1|33273|33263.2|33275.9|33266.1|33273|33263.2|0
1651010260000|2022-04-26 21:57:40|33272.8|33263|33272.2|33262.4|33272.8|33263|33272.2|33262.4|0
1651010270000|2022-04-26 21:57:50|33272|33262.2|33272.1|33262.3|33272.1|33262.3|33272|33262.2|0
1651010280000|2022-04-26 21:58:00|33271.8|33262|33271.8|33262|33271.8|33262|33271.8|33262|0
1651010290000|2022-04-26 21:58:10|33273.5|33263.7|33270.7|33260.9|33273.5|33263.7|33270.7|33260.9|0
1651010300000|2022-04-26 21:58:20|33269.7|33259.9|33267.9|33258.1|33269.7|33259.9|33267.9|33258.1|0
1651010310000|2022-04-26 21:58:30|33268.2|33258.4|33268.2|33258.4|33268.2|33258.4|33268.2|33258.4|0
1651010330000|2022-04-26 21:58:50|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|33268.5|33258.7|0
1651010340000|2022-04-26 21:59:00|33270.5|33260.7|33268.5|33258.7|33270.5|33260.7|33268.5|33258.7|0
1651010350000|2022-04-26 21:59:10|33269.1|33259.3|33270.7|33260.9|33271.9|33262.1|33269|33259.2|0
1651010360000|2022-04-26 21:59:20|33271.9|33262.1|33267.8|33258|33271.9|33262.1|33267.8|33258|0
1651010370000|2022-04-26 21:59:30|33269.3|33259.5|33270.5|33260.7|33270.5|33260.7|33266.6|33256.8|0
1651010380000|2022-04-26 21:59:40|33270.7|33260.9|33268.1|33258.3|33270.7|33260.9|33268.1|33258.3|0
1651010390000|2022-04-26 21:59:50|33269.6|33259.8|33273.1|33263.3|33273.1|33263.3|33269.6|33259.8|0
1651010400000|2022-04-26 22:00:00|33223.8|33219|33249.8|33245|33268.8|33264|33223.8|33219|115
1651010410000|2022-04-26 22:00:10|33251.3|33246.5|33272.8|33268|33272.8|33268|33246.3|33241.5|101
1651010420000|2022-04-26 22:00:20|33273.3|33268.5|33271.8|33267|33273.8|33269|33266.8|33262|38
1651010430000|2022-04-26 22:00:30|33272.3|33267.5|33247.3|33242.5|33273.8|33269|33242.3|33237.5|85
1651010440000|2022-04-26 22:00:40|33255.3|33250.5|33252.3|33247.5|33260.3|33255.5|33252.3|33247.5|29
1651010450000|2022-04-26 22:00:50|33248.3|33243.5|33250.3|33245.5|33255.3|33250.5|33248.3|33243.5|50
1651010460000|2022-04-26 22:01:00|33250.8|33246|33227.8|33223|33250.8|33246|33226.3|33221.5|52
1651010470000|2022-04-26 22:01:10|33228.3|33223.5|33242.8|33238|33242.8|33238|33228.3|33223.5|46
1651010480000|2022-04-26 22:01:20|33243.3|33238.5|33241.8|33237|33243.8|33239|33241.8|33237|13
1651010490000|2022-04-26 22:01:30|33242.3|33237.5|33239.8|33235|33242.3|33237.5|33236.8|33232|13
1651010500000|2022-04-26 22:01:40|33238.3|33233.5|33235.8|33231|33238.8|33234|33235.3|33230.5|3
1651010510000|2022-04-26 22:01:50|33235.3|33230.5|33231.3|33226.5|33236.3|33231.5|33231.3|33226.5|8
1651010520000|2022-04-26 22:02:00|33231.8|33227|33231.3|33226.5|33233.3|33228.5|33231.3|33226.5|16
1651010530000|2022-04-26 22:02:10|33231.8|33227|33219.3|33214.5|33231.8|33227|33219.3|33214.5|18
1651010540000|2022-04-26 22:02:20|33218.8|33214|33216.3|33211.5|33218.8|33214|33216.3|33211.5|14
1651010550000|2022-04-26 22:02:30|33216.8|33212|33216.8|33212|33218.3|33213.5|33214.8|33210|31
1651010560000|2022-04-26 22:02:40|33216.3|33211.5|33217.3|33212.5|33218.3|33213.5|33216.3|33211.5|10
1651010570000|2022-04-26 22:02:50|33217.8|33213|33243.8|33239|33250.8|33246|33217.8|33213|169
1651010580000|2022-04-26 22:03:00|33243.3|33238.5|33239.8|33235|33243.3|33238.5|33237.3|33232.5|37
1651010590000|2022-04-26 22:03:10|33239.3|33234.5|33246.8|33242|33248.8|33244|33237.8|33233|41
1651010600000|2022-04-26 22:03:20|33246.3|33241.5|33245.3|33240.5|33246.3|33241.5|33243.3|33238.5|34
1651010610000|2022-04-26 22:03:30|33243.3|33238.5|33240.8|33236|33243.8|33239|33239.3|33234.5|25
1651010620000|2022-04-26 22:03:40|33240.3|33235.5|33239.8|33235|33240.3|33235.5|33236.8|33232|22
1651010630000|2022-04-26 22:03:50|33240.8|33236|33242.8|33238|33243.8|33239|33240.8|33236|11
1651010640000|2022-04-26 22:04:00|33243.3|33238.5|33241.8|33237|33243.8|33239|33239.8|33235|14
1651010650000|2022-04-26 22:04:10|33242.3|33237.5|33248.3|33243.5|33248.8|33244|33242.3|33237.5|22
1651010660000|2022-04-26 22:04:20|33248.8|33244|33254.8|33250|33260.8|33256|33247.8|33243|76
1651010670000|2022-04-26 22:04:30|33253.8|33249|33253.3|33248.5|33255.8|33251|33252.8|33248|9
1651010680000|2022-04-26 22:04:40|33251.3|33246.5|33256.8|33252|33256.8|33252|33250.8|33246|11
1651010690000|2022-04-26 22:04:50|33256.3|33251.5|33254.3|33249.5|33256.3|33251.5|33253.8|33249|3
1651010700000|2022-04-26 22:05:00|33254.8|33250|33261.3|33256.5|33263.3|33258.5|33254.8|33250|15
1651010710000|2022-04-26 22:05:10|33258.8|33254|33260.3|33255.5|33263.3|33258.5|33258.8|33254|19
1651010720000|2022-04-26 22:05:20|33259.8|33255|33257.8|33253|33261.3|33256.5|33256.3|33251.5|32
1651010730000|2022-04-26 22:05:30|33258.8|33254|33253.8|33249|33259.8|33255|33247.8|33243|41
1651010740000|2022-04-26 22:05:40|33252.3|33247.5|33252.3|33247.5|33253.3|33248.5|33250.8|33246|30
1651010750000|2022-04-26 22:05:50|33251.3|33246.5|33260.8|33256|33267.8|33263|33247.8|33243|120
1651010760000|2022-04-26 22:06:00|33258.8|33254|33267.3|33262.5|33267.8|33263|33255.8|33251|89
1651010770000|2022-04-26 22:06:10|33267.8|33263|33262.8|33258|33268.3|33263.5|33262.8|33258|56
1651010780000|2022-04-26 22:06:20|33264.3|33259.5|33273.8|33269|33274.8|33270|33263.8|33259|111
1651010790000|2022-04-26 22:06:30|33273.3|33268.5|33281.8|33277|33283.3|33278.5|33264.8|33260|130
1651010800000|2022-04-26 22:06:40|33281.3|33276.5|33280.8|33276|33286.3|33281.5|33277.3|33272.5|70
1651010810000|2022-04-26 22:06:50|33281.8|33277|33280.8|33276|33283.3|33278.5|33275.8|33271|35
1651010820000|2022-04-26 22:07:00|33279.8|33275|33286.8|33282|33289.3|33284.5|33278.3|33273.5|39
1651010830000|2022-04-26 22:07:10|33285.3|33280.5|33280.8|33276|33285.3|33280.5|33280.8|33276|12
1651010840000|2022-04-26 22:07:20|33281.3|33276.5|33279.3|33274.5|33281.8|33277|33274.3|33269.5|37
1651010850000|2022-04-26 22:07:30|33278.8|33274|33281.3|33276.5|33282.3|33277.5|33276.3|33271.5|17
1651010860000|2022-04-26 22:07:40|33281.8|33277|33285.8|33281|33286.3|33281.5|33281.3|33276.5|14
1651010870000|2022-04-26 22:07:50|33286.3|33281.5|33285.3|33280.5|33288.8|33284|33282.3|33277.5|20
1651010880000|2022-04-26 22:08:00|33284.8|33280|33287.8|33283|33287.8|33283|33282.8|33278|9
1651010890000|2022-04-26 22:08:10|33288.3|33283.5|33286.3|33281.5|33290.3|33285.5|33286.3|33281.5|12
1651010900000|2022-04-26 22:08:20|33285.3|33280.5|33282.3|33277.5|33285.3|33280.5|33282.3|33277.5|13
1651010910000|2022-04-26 22:08:30|33281.8|33277|33292.3|33287.5|33294.8|33290|33278.3|33273.5|84
1651010920000|2022-04-26 22:08:40|33292.8|33288|33292.8|33288|33294.3|33289.5|33291.8|33287|13
1651010930000|2022-04-26 22:08:50|33293.3|33288.5|33295.3|33290.5|33296.8|33292|33292.8|33288|46
1651010940000|2022-04-26 22:09:00|33294.8|33290|33295.3|33290.5|33298.3|33293.5|33291.3|33286.5|37
1651010950000|2022-04-26 22:09:10|33295.8|33291|33296.3|33291.5|33296.8|33292|33293.3|33288.5|24
1651010960000|2022-04-26 22:09:20|33296.8|33292|33301.3|33296.5|33301.8|33297|33296.3|33291.5|31
1651010970000|2022-04-26 22:09:30|33300.8|33296|33296.3|33291.5|33302.3|33297.5|33296.3|33291.5|11
1651010980000|2022-04-26 22:09:40|33296.8|33292|33291.3|33286.5|33297.3|33292.5|33290.3|33285.5|13
1651010990000|2022-04-26 22:09:50|33292.3|33287.5|33285.8|33281|33292.3|33287.5|33284.3|33279.5|28
1651011000000|2022-04-26 22:10:00|33286.3|33281.5|33293.8|33289|33293.8|33289|33286.3|33281.5|26
1651011010000|2022-04-26 22:10:10|33294.3|33289.5|33300.3|33295.5|33300.3|33295.5|33294.3|33289.5|9
1651011020000|2022-04-26 22:10:20|33301.3|33296.5|33299.8|33295|33304.8|33300|33298.3|33293.5|44
1651011030000|2022-04-26 22:10:30|33300.3|33295.5|33303.3|33298.5|33304.8|33300|33299.8|33295|15
1651011040000|2022-04-26 22:10:40|33302.8|33298|33299.3|33294.5|33304.8|33300|33299.3|33294.5|19
1651011050000|2022-04-26 22:10:50|33298.8|33294|33298.3|33293.5|33303.3|33298.5|33297.8|33293|20
1651011060000|2022-04-26 22:11:00|33297.8|33293|33296.8|33292|33299.8|33295|33292.8|33288|31
1651011070000|2022-04-26 22:11:10|33296.3|33291.5|33284.8|33280|33296.3|33291.5|33281.8|33277|49
1651011080000|2022-04-26 22:11:20|33283.8|33279|33283.8|33279|33284.3|33279.5|33279.8|33275|34
1651011090000|2022-04-26 22:11:30|33285.3|33280.5|33278.8|33274|33285.3|33280.5|33278.3|33273.5|15
1651011100000|2022-04-26 22:11:40|33276.8|33272|33279.3|33274.5|33281.8|33277|33276.8|33272|30
1651011110000|2022-04-26 22:11:50|33279.8|33275|33277.8|33273|33282.8|33278|33277.3|33272.5|13
1651011120000|2022-04-26 22:12:00|33276.3|33271.5|33284.8|33280|33290.3|33285.5|33276.3|33271.5|59
1651011130000|2022-04-26 22:12:10|33284.3|33279.5|33275.8|33271|33284.3|33279.5|33274.3|33269.5|26
1651011140000|2022-04-26 22:12:20|33275.3|33270.5|33273.8|33269|33275.3|33270.5|33273.3|33268.5|10
1651011150000|2022-04-26 22:12:30|33271.3|33266.5|33266.8|33262|33271.3|33266.5|33266.8|33262|32
1651011160000|2022-04-26 22:12:40|33269.3|33264.5|33273.8|33269|33274.8|33270|33269.3|33264.5|34
1651011170000|2022-04-26 22:12:50|33274.3|33269.5|33294.3|33289.5|33295.3|33290.5|33274.3|33269.5|48
1651011180000|2022-04-26 22:13:00|33294.8|33290|33290.3|33285.5|33294.8|33290|33287.3|33282.5|10
1651011190000|2022-04-26 22:13:10|33290.8|33286|33288.3|33283.5|33293.8|33289|33284.3|33279.5|7
1651011200000|2022-04-26 22:13:20|33287.8|33283|33283.3|33278.5|33287.8|33283|33281.8|33277|12
1651011210000|2022-04-26 22:13:30|33283.8|33279|33285.8|33281|33286.8|33282|33283.8|33279|6
1651011220000|2022-04-26 22:13:40|33285.3|33280.5|33288.3|33283.5|33288.3|33283.5|33284.8|33280|13
1651011230000|2022-04-26 22:13:50|33287.8|33283|33289.3|33284.5|33289.3|33284.5|33287.3|33282.5|14
1651011240000|2022-04-26 22:14:00|33289.8|33285|33291.3|33286.5|33295.3|33290.5|33289.3|33284.5|15
1651011250000|2022-04-26 22:14:10|33290.8|33286|33283.3|33278.5|33290.8|33286|33280.3|33275.5|15
1651011260000|2022-04-26 22:14:20|33283.8|33279|33280.3|33275.5|33285.8|33281|33279.3|33274.5|12
1651011270000|2022-04-26 22:14:30|33280.8|33276|33283.3|33278.5|33283.3|33278.5|33279.3|33274.5|1
1651011280000|2022-04-26 22:14:40|33281.3|33276.5|33277.3|33272.5|33282.3|33277.5|33275.8|33271|14
1651011290000|2022-04-26 22:14:50|33277.8|33273|33279.3|33274.5|33280.3|33275.5|33275.3|33270.5|4
1651011300000|2022-04-26 22:15:00|33278.8|33274|33286.3|33281.5|33287.8|33283|33278.3|33273.5|13
1651011310000|2022-04-26 22:15:10|33285.8|33281|33284.8|33280|33286.3|33281.5|33284.3|33279.5|4
1651011320000|2022-04-26 22:15:20|33284.3|33279.5|33279.8|33275|33285.8|33281|33279.3|33274.5|7
1651011330000|2022-04-26 22:15:30|33279.3|33274.5|33276.8|33272|33279.8|33275|33275.3|33270.5|12
1651011340000|2022-04-26 22:15:40|33277.3|33272.5|33285.3|33280.5|33285.3|33280.5|33277.3|33272.5|2
1651011350000|2022-04-26 22:15:50|33285.8|33281|33286.3|33281.5|33288.3|33283.5|33285.8|33281|6
1651011360000|2022-04-26 22:16:00|33285.8|33281|33283.3|33278.5|33285.8|33281|33282.3|33277.5|0
1651011370000|2022-04-26 22:16:10|33282.8|33278|33283.3|33278.5|33283.3|33278.5|33282.3|33277.5|2
1651011380000|2022-04-26 22:16:20|33282.8|33278|33280.3|33275.5|33284.8|33280|33280.3|33275.5|0
1651011390000|2022-04-26 22:16:30|33279.8|33275|33286.3|33281.5|33287.3|33282.5|33276.8|33272|22
1651011400000|2022-04-26 22:16:40|33285.3|33280.5|33287.3|33282.5|33287.8|33283|33284.3|33279.5|12
1651011410000|2022-04-26 22:16:50|33286.8|33282|33286.3|33281.5|33286.8|33282|33284.3|33279.5|7
1651011420000|2022-04-26 22:17:00|33285.8|33281|33287.8|33283|33288.3|33283.5|33282.3|33277.5|6
1651011430000|2022-04-26 22:17:10|33288.3|33283.5|33285.3|33280.5|33290.8|33286|33284.8|33280|2
1651011440000|2022-04-26 22:17:20|33285.8|33281|33281.8|33277|33286.3|33281.5|33277.8|33273|20
1651011450000|2022-04-26 22:17:30|33281.3|33276.5|33277.8|33273|33281.3|33276.5|33277.8|33273|4
1651011460000|2022-04-26 22:17:40|33277.3|33272.5|33267.3|33262.5|33277.3|33272.5|33264.8|33260|25
1651011470000|2022-04-26 22:17:50|33266.8|33262|33266.8|33262|33268.3|33263.5|33265.3|33260.5|2
1651011480000|2022-04-26 22:18:00|33267.3|33262.5|33263.3|33258.5|33267.8|33263|33262.3|33257.5|3
1651011490000|2022-04-26 22:18:10|33263.8|33259|33257.8|33253|33264.3|33259.5|33257.8|33253|12
1651011500000|2022-04-26 22:18:20|33257.3|33252.5|33254.3|33249.5|33257.3|33252.5|33252.3|33247.5|39
1651011510000|2022-04-26 22:18:30|33254.8|33250|33254.8|33250|33259.3|33254.5|33254.8|33250|2
1651011520000|2022-04-26 22:18:40|33255.3|33250.5|33246.8|33242|33255.8|33251|33244.8|33240|16
1651011530000|2022-04-26 22:18:50|33245.3|33240.5|33246.8|33242|33247.8|33243|33237.3|33232.5|28
1651011540000|2022-04-26 22:19:00|33245.8|33241|33251.3|33246.5|33251.8|33247|33244.3|33239.5|12
1651011550000|2022-04-26 22:19:10|33251.8|33247|33261.3|33256.5|33264.3|33259.5|33251.8|33247|18
1651011560000|2022-04-26 22:19:20|33260.8|33256|33261.3|33256.5|33262.3|33257.5|33257.3|33252.5|22
1651011570000|2022-04-26 22:19:30|33261.8|33257|33264.3|33259.5|33267.8|33263|33261.8|33257|18
1651011580000|2022-04-26 22:19:40|33263.8|33259|33252.8|33248|33263.8|33259|33242.8|33238|16
1651011590000|2022-04-26 22:19:50|33253.3|33248.5|33254.8|33250|33257.3|33252.5|33253.3|33248.5|5
1651011600000|2022-04-26 22:20:00|33255.3|33250.5|33264.8|33260|33264.8|33260|33249.8|33245|14
1651011610000|2022-04-26 22:20:10|33263.8|33259|33263.3|33258.5|33264.8|33260|33263.3|33258.5|2
1651011620000|2022-04-26 22:20:20|33261.8|33257|33261.8|33257|33262.8|33258|33259.8|33255|4
1651011630000|2022-04-26 22:20:30|33261.3|33256.5|33263.8|33259|33263.8|33259|33261.3|33256.5|1
1651011640000|2022-04-26 22:20:40|33263.3|33258.5|33270.3|33265.5|33270.3|33265.5|33263.3|33258.5|10
1651011650000|2022-04-26 22:20:50|33272.3|33267.5|33264.8|33260|33273.3|33268.5|33264.3|33259.5|25
1651011660000|2022-04-26 22:21:00|33266.3|33261.5|33277.8|33273|33278.3|33273.5|33266.3|33261.5|19
1651011670000|2022-04-26 22:21:10|33277.3|33272.5|33273.3|33268.5|33277.3|33272.5|33269.8|33265|15
1651011680000|2022-04-26 22:21:20|33272.8|33268|33276.3|33271.5|33278.3|33273.5|33269.8|33265|14
1651011690000|2022-04-26 22:21:30|33275.8|33271|33274.3|33269.5|33276.3|33271.5|33272.3|33267.5|6
1651011700000|2022-04-26 22:21:40|33276.3|33271.5|33268.3|33263.5|33276.3|33271.5|33267.3|33262.5|13
1651011710000|2022-04-26 22:21:50|33268.8|33264|33269.3|33264.5|33271.3|33266.5|33267.3|33262.5|2
1651011720000|2022-04-26 22:22:00|33271.3|33266.5|33270.3|33265.5|33271.3|33266.5|33268.8|33264|5
1651011730000|2022-04-26 22:22:10|33269.8|33265|33275.3|33270.5|33275.3|33270.5|33269.3|33264.5|1
1651011740000|2022-04-26 22:22:20|33274.3|33269.5|33278.3|33273.5|33278.3|33273.5|33274.3|33269.5|11
1651011750000|2022-04-26 22:22:30|33276.3|33271.5|33278.3|33273.5|33279.3|33274.5|33276.3|33271.5|22
1651011760000|2022-04-26 22:22:40|33277.8|33273|33284.3|33279.5|33284.8|33280|33277.8|33273|29
1651011770000|2022-04-26 22:22:50|33283.3|33278.5|33283.3|33278.5|33283.3|33278.5|33280.8|33276|9
1651011780000|2022-04-26 22:23:00|33282.8|33278|33284.8|33280|33284.8|33280|33282.8|33278|4
1651011790000|2022-04-26 22:23:10|33284.3|33279.5|33283.8|33279|33285.3|33280.5|33283.8|33279|6
1651011800000|2022-04-26 22:23:20|33283.3|33278.5|33289.3|33284.5|33289.3|33284.5|33283.3|33278.5|5
1651011810000|2022-04-26 22:23:30|33287.8|33283|33286.3|33281.5|33289.8|33285|33286.3|33281.5|11
1651011820000|2022-04-26 22:23:40|33285.8|33281|33288.8|33284|33289.8|33285|33281.8|33277|12
1651011830000|2022-04-26 22:23:50|33289.3|33284.5|33290.3|33285.5|33290.3|33285.5|33287.8|33283|12
1651011840000|2022-04-26 22:24:00|33290.8|33286|33290.8|33286|33290.8|33286|33287.8|33283|6
1651011850000|2022-04-26 22:24:10|33291.3|33286.5|33291.3|33286.5|33292.3|33287.5|33288.8|33284|9
1651011860000|2022-04-26 22:24:20|33290.8|33286|33290.3|33285.5|33292.3|33287.5|33290.3|33285.5|2
1651011870000|2022-04-26 22:24:30|33289.8|33285|33290.3|33285.5|33290.8|33286|33289.3|33284.5|1
1651011880000|2022-04-26 22:24:40|33289.8|33285|33290.3|33285.5|33290.3|33285.5|33289.8|33285|0
1651011890000|2022-04-26 22:24:50|33289.3|33284.5|33298.8|33294|33298.8|33294|33289.3|33284.5|13
1651011900000|2022-04-26 22:25:00|33297.8|33293|33293.3|33288.5|33297.8|33293|33288.3|33283.5|15
1651011910000|2022-04-26 22:25:10|33292.3|33287.5|33291.8|33287|33293.3|33288.5|33291.8|33287|2
1651011920000|2022-04-26 22:25:20|33292.3|33287.5|33294.8|33290|33294.8|33290|33291.8|33287|8
1651011930000|2022-04-26 22:25:30|33294.3|33289.5|33288.8|33284|33294.3|33289.5|33287.8|33283|16
1651011940000|2022-04-26 22:25:40|33289.3|33284.5|33290.3|33285.5|33292.3|33287.5|33289.3|33284.5|5
1651011950000|2022-04-26 22:25:50|33289.8|33285|33290.3|33285.5|33290.3|33285.5|33289.8|33285|7
1651011960000|2022-04-26 22:26:00|33290.8|33286|33290.3|33285.5|33291.8|33287|33290.3|33285.5|3
1651011970000|2022-04-26 22:26:10|33289.3|33284.5|33293.3|33288.5|33293.3|33288.5|33288.8|33284|6
1651011980000|2022-04-26 22:26:20|33292.8|33288|33291.3|33286.5|33292.8|33288|33290.3|33285.5|2
1651011990000|2022-04-26 22:26:30|33291.8|33287|33293.8|33289|33293.8|33289|33291.3|33286.5|6
1651012000000|2022-04-26 22:26:40|33293.3|33288.5|33297.3|33292.5|33297.3|33292.5|33292.8|33288|12
1651012010000|2022-04-26 22:26:50|33297.8|33293|33301.3|33296.5|33302.8|33298|33297.8|33293|28
1651012020000|2022-04-26 22:27:00|33300.8|33296|33299.8|33295|33302.8|33298|33299.8|33295|8
1651012030000|2022-04-26 22:27:10|33300.8|33296|33299.3|33294.5|33300.8|33296|33298.3|33293.5|67
1651012040000|2022-04-26 22:27:20|33299.8|33295|33310.8|33306|33311.8|33307|33299.3|33294.5|84
1651012050000|2022-04-26 22:27:30|33310.3|33305.5|33315.8|33311|33315.8|33311|33310.3|33305.5|32
1651012060000|2022-04-26 22:27:40|33315.3|33310.5|33312.3|33307.5|33315.8|33311|33309.8|33305|27
1651012070000|2022-04-26 22:27:50|33311.8|33307|33311.8|33307|33313.3|33308.5|33310.3|33305.5|13
1651012080000|2022-04-26 22:28:00|33311.3|33306.5|33311.3|33306.5|33311.8|33307|33308.3|33303.5|14
1651012090000|2022-04-26 22:28:10|33311.8|33307|33311.3|33306.5|33312.3|33307.5|33309.3|33304.5|11
1651012100000|2022-04-26 22:28:20|33312.8|33308|33310.8|33306|33313.3|33308.5|33310.3|33305.5|21
1651012110000|2022-04-26 22:28:30|33311.3|33306.5|33310.3|33305.5|33311.8|33307|33310.3|33305.5|1
1651012120000|2022-04-26 22:28:40|33308.8|33304|33305.8|33301|33311.8|33307|33304.8|33300|28
1651012130000|2022-04-26 22:28:50|33305.3|33300.5|33310.3|33305.5|33310.8|33306|33301.8|33297|53
1651012140000|2022-04-26 22:29:00|33309.8|33305|33313.3|33308.5|33313.8|33309|33308.8|33304|4
1651012150000|2022-04-26 22:29:10|33312.8|33308|33311.8|33307|33312.8|33308|33309.3|33304.5|4
1651012160000|2022-04-26 22:29:20|33312.3|33307.5|33317.8|33313|33317.8|33313|33312.3|33307.5|25
1651012170000|2022-04-26 22:29:30|33319.3|33314.5|33324.8|33320|33324.8|33320|33318.3|33313.5|51
1651012180000|2022-04-26 22:29:40|33325.3|33320.5|33321.8|33317|33326.8|33322|33321.8|33317|33
1651012190000|2022-04-26 22:29:50|33322.3|33317.5|33321.3|33316.5|33322.3|33317.5|33317.3|33312.5|8
1651012200000|2022-04-26 22:30:00|33320.8|33316|33315.8|33311|33320.8|33316|33315.8|33311|33
1651012210000|2022-04-26 22:30:10|33315.3|33310.5|33322.3|33317.5|33323.3|33318.5|33313.3|33308.5|35
1651012220000|2022-04-26 22:30:20|33322.8|33318|33324.8|33320|33325.3|33320.5|33321.8|33317|20
1651012230000|2022-04-26 22:30:30|33325.3|33320.5|33317.8|33313|33326.3|33321.5|33315.3|33310.5|87
1651012240000|2022-04-26 22:30:40|33317.3|33312.5|33316.3|33311.5|33317.8|33313|33313.3|33308.5|18
1651012250000|2022-04-26 22:30:50|33316.8|33312|33319.8|33315|33320.3|33315.5|33316.3|33311.5|14
1651012260000|2022-04-26 22:31:00|33320.3|33315.5|33321.8|33317|33321.8|33317|33318.8|33314|15
1651012270000|2022-04-26 22:31:10|33322.3|33317.5|33322.8|33318|33324.3|33319.5|33321.8|33317|18
1651012280000|2022-04-26 22:31:20|33322.3|33317.5|33321.8|33317|33322.8|33318|33319.3|33314.5|23
1651012290000|2022-04-26 22:31:30|33323.3|33318.5|33318.8|33314|33324.3|33319.5|33317.3|33312.5|12
1651012300000|2022-04-26 22:31:40|33318.3|33313.5|33318.8|33314|33319.3|33314.5|33316.8|33312|6
1651012310000|2022-04-26 22:31:50|33319.3|33314.5|33318.8|33314|33321.3|33316.5|33318.8|33314|9
1651012320000|2022-04-26 22:32:00|33318.3|33313.5|33317.3|33312.5|33319.3|33314.5|33313.3|33308.5|24
1651012330000|2022-04-26 22:32:10|33317.8|33313|33316.3|33311.5|33317.8|33313|33313.3|33308.5|16
1651012340000|2022-04-26 22:32:20|33316.8|33312|33314.8|33310|33316.8|33312|33313.3|33308.5|11
1651012350000|2022-04-26 22:32:30|33314.3|33309.5|33314.8|33310|33314.8|33310|33312.8|33308|5
1651012360000|2022-04-26 22:32:40|33314.3|33309.5|33315.3|33310.5|33316.3|33311.5|33313.3|33308.5|10
1651012370000|2022-04-26 22:32:50|33315.8|33311|33312.3|33307.5|33316.3|33311.5|33312.3|33307.5|13
1651012380000|2022-04-26 22:33:00|33312.8|33308|33312.3|33307.5|33312.8|33308|33311.8|33307|10
1651012390000|2022-04-26 22:33:10|33312.8|33308|33312.8|33308|33316.3|33311.5|33312.3|33307.5|15
1651012400000|2022-04-26 22:33:20|33313.3|33308.5|33310.3|33305.5|33313.3|33308.5|33309.8|33305|6
1651012410000|2022-04-26 22:33:30|33310.8|33306|33307.3|33302.5|33312.3|33307.5|33306.8|33302|19
1651012420000|2022-04-26 22:33:40|33306.8|33302|33312.8|33308|33312.8|33308|33306.8|33302|9
1651012430000|2022-04-26 22:33:50|33313.8|33309|33313.3|33308.5|33315.8|33311|33311.8|33307|17
1651012440000|2022-04-26 22:34:00|33313.8|33309|33312.3|33307.5|33314.3|33309.5|33312.3|33307.5|5
1651012450000|2022-04-26 22:34:10|33312.8|33308|33321.3|33316.5|33321.8|33317|33312.8|33308|19
1651012460000|2022-04-26 22:34:20|33320.8|33316|33314.8|33310|33322.3|33317.5|33314.8|33310|12
1651012470000|2022-04-26 22:34:30|33315.3|33310.5|33316.3|33311.5|33318.3|33313.5|33315.3|33310.5|9
1651012480000|2022-04-26 22:34:40|33316.8|33312|33313.8|33309|33318.3|33313.5|33313.8|33309|16
1651012490000|2022-04-26 22:34:50|33313.3|33308.5|33314.3|33309.5|33315.3|33310.5|33313.3|33308.5|4
1651012500000|2022-04-26 22:35:00|33317.3|33312.5|33322.8|33318|33322.8|33318|33316.3|33311.5|11
1651012510000|2022-04-26 22:35:10|33322.3|33317.5|33323.3|33318.5|33327.3|33322.5|33322.3|33317.5|12
1651012520000|2022-04-26 22:35:20|33323.8|33319|33317.8|33313|33324.3|33319.5|33317.8|33313|4
1651012530000|2022-04-26 22:35:30|33318.8|33314|33311.8|33307|33318.8|33314|33311.3|33306.5|13
1651012540000|2022-04-26 22:35:40|33313.3|33308.5|33313.8|33309|33314.8|33310|33312.8|33308|2
1651012550000|2022-04-26 22:35:50|33313.3|33308.5|33308.3|33303.5|33313.8|33309|33304.3|33299.5|52
1651012560000|2022-04-26 22:36:00|33307.8|33303|33311.8|33307|33311.8|33307|33307.3|33302.5|16
1651012570000|2022-04-26 22:36:10|33312.3|33307.5|33308.3|33303.5|33313.8|33309|33307.8|33303|8
1651012580000|2022-04-26 22:36:20|33308.8|33304|33305.8|33301|33309.8|33305|33305.8|33301|6
1651012590000|2022-04-26 22:36:30|33306.3|33301.5|33305.8|33301|33307.3|33302.5|33303.8|33299|16
1651012600000|2022-04-26 22:36:40|33298.8|33294|33301.3|33296.5|33301.3|33296.5|33297.3|33292.5|32
1651012610000|2022-04-26 22:36:50|33301.8|33297|33302.3|33297.5|33302.8|33298|33300.8|33296|11
1651012620000|2022-04-26 22:37:00|33302.8|33298|33310.3|33305.5|33315.3|33310.5|33302.3|33297.5|34
1651012630000|2022-04-26 22:37:10|33310.8|33306|33315.3|33310.5|33316.8|33312|33310.3|33305.5|23
1651012640000|2022-04-26 22:37:20|33314.8|33310|33313.3|33308.5|33316.3|33311.5|33312.8|33308|4
1651012650000|2022-04-26 22:37:30|33313.8|33309|33319.3|33314.5|33319.3|33314.5|33310.8|33306|23
1651012660000|2022-04-26 22:37:40|33320.8|33316|33320.3|33315.5|33322.3|33317.5|33320.3|33315.5|14
1651012670000|2022-04-26 22:37:50|33319.3|33314.5|33319.8|33315|33319.8|33315|33318.8|33314|5
1651012680000|2022-04-26 22:38:00|33319.3|33314.5|33322.8|33318|33322.8|33318|33319.3|33314.5|4
1651012690000|2022-04-26 22:38:10|33323.8|33319|33325.3|33320.5|33325.3|33320.5|33322.8|33318|12
1651012700000|2022-04-26 22:38:20|33324.3|33319.5|33320.8|33316|33324.3|33319.5|33320.8|33316|19
1651012710000|2022-04-26 22:38:30|33321.3|33316.5|33321.8|33317|33322.3|33317.5|33320.8|33316|4
1651012720000|2022-04-26 22:38:40|33322.3|33317.5|33322.8|33318|33323.3|33318.5|33322.3|33317.5|5
1651012730000|2022-04-26 22:38:50|33323.3|33318.5|33319.3|33314.5|33323.3|33318.5|33318.8|33314|23
1651012740000|2022-04-26 22:39:00|33319.8|33315|33319.3|33314.5|33320.3|33315.5|33318.8|33314|7
1651012750000|2022-04-26 22:39:10|33319.8|33315|33322.3|33317.5|33322.3|33317.5|33318.3|33313.5|5
1651012760000|2022-04-26 22:39:20|33322.8|33318|33320.8|33316|33324.3|33319.5|33320.8|33316|25
1651012770000|2022-04-26 22:39:30|33318.8|33314|33314.8|33310|33319.3|33314.5|33314.8|33310|21
1651012780000|2022-04-26 22:39:40|33315.3|33310.5|33314.3|33309.5|33315.3|33310.5|33313.8|33309|3
1651012790000|2022-04-26 22:39:50|33313.8|33309|33313.8|33309|33313.8|33309|33309.3|33304.5|16
1651012800000|2022-04-26 22:40:00|33314.3|33309.5|33314.8|33310|33316.3|33311.5|33310.8|33306|21
1651012810000|2022-04-26 22:40:10|33315.3|33310.5|33311.3|33306.5|33315.8|33311|33310.8|33306|2
1651012820000|2022-04-26 22:40:20|33311.8|33307|33310.3|33305.5|33313.3|33308.5|33310.3|33305.5|0
1651012830000|2022-04-26 22:40:30|33309.8|33305|33309.3|33304.5|33310.3|33305.5|33308.8|33304|2
1651012840000|2022-04-26 22:40:40|33308.3|33303.5|33310.3|33305.5|33310.3|33305.5|33307.8|33303|3
1651012850000|2022-04-26 22:40:50|33310.8|33306|33314.3|33309.5|33314.3|33309.5|33310.8|33306|4
1651012860000|2022-04-26 22:41:00|33313.8|33309|33311.3|33306.5|33314.8|33310|33310.3|33305.5|8
1651012870000|2022-04-26 22:41:10|33311.8|33307|33310.8|33306|33312.8|33308|33310.8|33306|5
1651012880000|2022-04-26 22:41:20|33310.3|33305.5|33312.3|33307.5|33312.3|33307.5|33308.3|33303.5|8
1651012890000|2022-04-26 22:41:30|33312.8|33308|33312.3|33307.5|33313.3|33308.5|33312.3|33307.5|3
1651012900000|2022-04-26 22:41:40|33311.3|33306.5|33314.8|33310|33315.8|33311|33311.3|33306.5|7
1651012910000|2022-04-26 22:41:50|33316.3|33311.5|33313.8|33309|33318.3|33313.5|33313.8|33309|7
1651012920000|2022-04-26 22:42:00|33314.3|33309.5|33315.3|33310.5|33316.8|33312|33314.3|33309.5|2
1651012930000|2022-04-26 22:42:10|33314.8|33310|33314.3|33309.5|33314.8|33310|33313.8|33309|1
1651012940000|2022-04-26 22:42:20|33315.3|33310.5|33317.3|33312.5|33317.3|33312.5|33315.3|33310.5|11
1651012950000|2022-04-26 22:42:30|33317.8|33313|33319.3|33314.5|33319.3|33314.5|33317.3|33312.5|9
1651012960000|2022-04-26 22:42:40|33319.8|33315|33315.8|33311|33319.8|33315|33315.8|33311|4
1651012970000|2022-04-26 22:42:50|33316.3|33311.5|33314.3|33309.5|33316.3|33311.5|33314.3|33309.5|1
1651012980000|2022-04-26 22:43:00|33314.8|33310|33309.3|33304.5|33314.8|33310|33309.3|33304.5|7
1651012990000|2022-04-26 22:43:10|33308.8|33304|33309.3|33304.5|33310.3|33305.5|33308.8|33304|0
1651013000000|2022-04-26 22:43:20|33308.8|33304|33308.3|33303.5|33308.8|33304|33306.3|33301.5|7
1651013010000|2022-04-26 22:43:30|33309.3|33304.5|33305.8|33301|33309.3|33304.5|33304.3|33299.5|13
1651013020000|2022-04-26 22:43:40|33306.8|33302|33304.3|33299.5|33307.3|33302.5|33303.3|33298.5|1
1651013030000|2022-04-26 22:43:50|33304.8|33300|33304.3|33299.5|33306.3|33301.5|33304.3|33299.5|10
1651013040000|2022-04-26 22:44:00|33303.8|33299|33304.8|33300|33306.8|33302|33302.3|33297.5|10
1651013050000|2022-04-26 22:44:10|33304.3|33299.5|33304.8|33300|33304.8|33300|33303.3|33298.5|3
1651013060000|2022-04-26 22:44:20|33306.3|33301.5|33298.3|33293.5|33306.3|33301.5|33296.3|33291.5|42
1651013070000|2022-04-26 22:44:30|33298.8|33294|33291.3|33286.5|33299.8|33295|33291.3|33286.5|22
1651013080000|2022-04-26 22:44:40|33291.8|33287|33289.3|33284.5|33292.8|33288|33288.3|33283.5|9
1651013090000|2022-04-26 22:44:50|33289.8|33285|33290.8|33286|33293.3|33288.5|33289.8|33285|9
1651013100000|2022-04-26 22:45:00|33292.3|33287.5|33296.8|33292|33296.8|33292|33292.3|33287.5|4
1651013110000|2022-04-26 22:45:10|33296.3|33291.5|33295.3|33290.5|33297.3|33292.5|33293.8|33289|5
1651013120000|2022-04-26 22:45:20|33295.8|33291|33293.8|33289|33297.3|33292.5|33293.8|33289|3
1651013130000|2022-04-26 22:45:30|33294.3|33289.5|33293.3|33288.5|33296.3|33291.5|33292.3|33287.5|6
1651013140000|2022-04-26 22:45:40|33292.8|33288|33289.3|33284.5|33292.8|33288|33289.3|33284.5|6
1651013150000|2022-04-26 22:45:50|33288.8|33284|33292.3|33287.5|33292.8|33288|33288.8|33284|4
1651013160000|2022-04-26 22:46:00|33292.8|33288|33295.3|33290.5|33295.8|33291|33292.3|33287.5|7
1651013170000|2022-04-26 22:46:10|33294.8|33290|33291.8|33287|33294.8|33290|33291.3|33286.5|4
1651013180000|2022-04-26 22:46:20|33292.3|33287.5|33292.8|33288|33293.3|33288.5|33292.3|33287.5|3
1651013190000|2022-04-26 22:46:30|33292.3|33287.5|33291.3|33286.5|33292.3|33287.5|33290.3|33285.5|6
1651013200000|2022-04-26 22:46:40|33291.8|33287|33290.8|33286|33291.8|33287|33290.3|33285.5|3
1651013210000|2022-04-26 22:46:50|33291.8|33287|33292.8|33288|33293.3|33288.5|33291.3|33286.5|9
1651013220000|2022-04-26 22:47:00|33292.3|33287.5|33287.8|33283|33292.8|33288|33287.8|33283|2
1651013230000|2022-04-26 22:47:10|33286.3|33281.5|33285.8|33281|33287.8|33283|33285.3|33280.5|5
1651013240000|2022-04-26 22:47:20|33285.3|33280.5|33284.8|33280|33285.8|33281|33284.8|33280|5
1651013250000|2022-04-26 22:47:30|33284.3|33279.5|33282.3|33277.5|33284.3|33279.5|33281.8|33277|8
1651013260000|2022-04-26 22:47:40|33281.8|33277|33296.3|33291.5|33296.3|33291.5|33281.8|33277|23
1651013270000|2022-04-26 22:47:50|33295.8|33291|33299.8|33295|33300.8|33296|33295.8|33291|13
1651013280000|2022-04-26 22:48:00|33299.3|33294.5|33295.3|33290.5|33302.3|33297.5|33294.3|33289.5|11
1651013290000|2022-04-26 22:48:10|33292.8|33288|33292.3|33287.5|33296.3|33291.5|33291.8|33287|9
1651013300000|2022-04-26 22:48:20|33291.8|33287|33296.8|33292|33296.8|33292|33291.8|33287|4
1651013310000|2022-04-26 22:48:30|33294.8|33290|33294.8|33290|33296.3|33291.5|33294.8|33290|3
1651013320000|2022-04-26 22:48:40|33295.3|33290.5|33294.8|33290|33295.8|33291|33294.8|33290|0
1651013330000|2022-04-26 22:48:50|33294.3|33289.5|33295.3|33290.5|33296.8|33292|33293.8|33289|7
1651013340000|2022-04-26 22:49:00|33294.8|33290|33292.3|33287.5|33294.8|33290|33292.3|33287.5|2
1651013350000|2022-04-26 22:49:10|33291.3|33286.5|33289.3|33284.5|33291.3|33286.5|33286.3|33281.5|9
1651013360000|2022-04-26 22:49:20|33290.3|33285.5|33294.8|33290|33294.8|33290|33290.3|33285.5|5
1651013370000|2022-04-26 22:49:30|33295.3|33290.5|33295.3|33290.5|33295.8|33291|33295.3|33290.5|4
1651013380000|2022-04-26 22:49:40|33295.8|33291|33293.8|33289|33295.8|33291|33292.3|33287.5|7
1651013390000|2022-04-26 22:49:50|33294.8|33290|33293.3|33288.5|33295.3|33290.5|33291.3|33286.5|11
1651013400000|2022-04-26 22:50:00|33292.8|33288|33290.8|33286|33292.8|33288|33287.3|33282.5|13
1651013410000|2022-04-26 22:50:10|33290.3|33285.5|33292.3|33287.5|33292.3|33287.5|33290.3|33285.5|2
1651013420000|2022-04-26 22:50:20|33292.8|33288|33291.3|33286.5|33292.8|33288|33290.3|33285.5|5
1651013430000|2022-04-26 22:50:30|33291.8|33287|33296.3|33291.5|33296.3|33291.5|33290.8|33286|6
1651013440000|2022-04-26 22:50:40|33296.8|33292|33295.3|33290.5|33297.8|33293|33294.8|33290|6
1651013450000|2022-04-26 22:50:50|33294.8|33290|33295.3|33290.5|33295.3|33290.5|33293.3|33288.5|13
1651013460000|2022-04-26 22:51:00|33295.8|33291|33297.3|33292.5|33298.3|33293.5|33294.8|33290|12
1651013470000|2022-04-26 22:51:10|33297.8|33293|33299.3|33294.5|33302.3|33297.5|33297.3|33292.5|11
1651013480000|2022-04-26 22:51:20|33299.8|33295|33299.3|33294.5|33299.8|33295|33297.3|33292.5|11
1651013490000|2022-04-26 22:51:30|33299.8|33295|33298.8|33294|33299.8|33295|33297.8|33293|3
1651013500000|2022-04-26 22:51:40|33299.3|33294.5|33301.3|33296.5|33301.3|33296.5|33299.3|33294.5|3
1651013510000|2022-04-26 22:51:50|33300.8|33296|33303.3|33298.5|33303.8|33299|33299.3|33294.5|15
1651013520000|2022-04-26 22:52:00|33302.8|33298|33308.3|33303.5|33310.3|33305.5|33302.8|33298|24
1651013530000|2022-04-26 22:52:10|33308.8|33304|33313.3|33308.5|33316.3|33311.5|33308.3|33303.5|17
1651013540000|2022-04-26 22:52:20|33314.3|33309.5|33314.8|33310|33317.8|33313|33314.3|33309.5|28
1651013550000|2022-04-26 22:52:30|33315.3|33310.5|33316.3|33311.5|33316.8|33312|33313.3|33308.5|1
1651013560000|2022-04-26 22:52:40|33316.8|33312|33313.3|33308.5|33316.8|33312|33313.3|33308.5|11
1651013570000|2022-04-26 22:52:50|33312.8|33308|33315.3|33310.5|33315.3|33310.5|33312.3|33307.5|2
1651013580000|2022-04-26 22:53:00|33315.8|33311|33318.8|33314|33318.8|33314|33315.3|33310.5|11
1651013590000|2022-04-26 22:53:10|33318.3|33313.5|33314.3|33309.5|33318.3|33313.5|33312.8|33308|3
1651013600000|2022-04-26 22:53:20|33313.8|33309|33311.3|33306.5|33314.3|33309.5|33309.8|33305|4
1651013610000|2022-04-26 22:53:30|33310.8|33306|33309.8|33305|33310.8|33306|33309.8|33305|0
1651013620000|2022-04-26 22:53:40|33310.3|33305.5|33314.3|33309.5|33314.3|33309.5|33310.3|33305.5|3
1651013630000|2022-04-26 22:53:50|33314.8|33310|33318.3|33313.5|33320.8|33316|33314.3|33309.5|14
1651013640000|2022-04-26 22:54:00|33318.8|33314|33320.3|33315.5|33320.3|33315.5|33318.3|33313.5|0
1651013650000|2022-04-26 22:54:10|33320.8|33316|33319.8|33315|33321.8|33317|33319.8|33315|1
1651013660000|2022-04-26 22:54:20|33320.3|33315.5|33318.8|33314|33320.3|33315.5|33318.8|33314|7
1651013670000|2022-04-26 22:54:30|33319.3|33314.5|33318.3|33313.5|33320.8|33316|33317.8|33313|12
1651013680000|2022-04-26 22:54:40|33317.8|33313|33317.3|33312.5|33317.8|33313|33317.3|33312.5|1
1651013690000|2022-04-26 22:54:50|33317.8|33313|33314.8|33310|33317.8|33313|33314.3|33309.5|2
1651013700000|2022-04-26 22:55:00|33314.3|33309.5|33314.3|33309.5|33315.8|33311|33314.3|33309.5|3
1651013710000|2022-04-26 22:55:10|33317.3|33312.5|33316.3|33311.5|33317.3|33312.5|33315.3|33310.5|1
1651013720000|2022-04-26 22:55:20|33316.8|33312|33315.3|33310.5|33318.8|33314|33315.3|33310.5|4
1651013730000|2022-04-26 22:55:30|33314.8|33310|33314.3|33309.5|33315.3|33310.5|33312.3|33307.5|10
1651013740000|2022-04-26 22:55:40|33313.8|33309|33310.8|33306|33315.3|33310.5|33310.8|33306|13
1651013750000|2022-04-26 22:55:50|33310.3|33305.5|33306.3|33301.5|33310.3|33305.5|33305.3|33300.5|10
1651013760000|2022-04-26 22:56:00|33305.8|33301|33302.8|33298|33305.8|33301|33302.3|33297.5|5
1651013770000|2022-04-26 22:56:10|33302.3|33297.5|33300.3|33295.5|33302.3|33297.5|33300.3|33295.5|0
1651013780000|2022-04-26 22:56:20|33300.8|33296|33303.8|33299|33306.3|33301.5|33300.8|33296|25
1651013790000|2022-04-26 22:56:30|33303.3|33298.5|33302.3|33297.5|33303.8|33299|33301.8|33297|1
1651013800000|2022-04-26 22:56:40|33305.3|33300.5|33303.3|33298.5|33309.3|33304.5|33301.3|33296.5|30
1651013810000|2022-04-26 22:56:50|33302.8|33298|33296.3|33291.5|33303.3|33298.5|33296.3|33291.5|5
1651013820000|2022-04-26 22:57:00|33295.8|33291|33299.3|33294.5|33300.3|33295.5|33294.8|33290|15
1651013830000|2022-04-26 22:57:10|33298.8|33294|33300.8|33296|33301.3|33296.5|33298.8|33294|1
1651013840000|2022-04-26 22:57:20|33301.3|33296.5|33302.3|33297.5|33302.3|33297.5|33299.3|33294.5|13
1651013850000|2022-04-26 22:57:30|33301.8|33297|33303.3|33298.5|33303.8|33299|33301.8|33297|5
1651013860000|2022-04-26 22:57:40|33302.8|33298|33302.3|33297.5|33304.3|33299.5|33302.3|33297.5|3
1651013870000|2022-04-26 22:57:50|33302.8|33298|33303.8|33299|33303.8|33299|33302.8|33298|0
1651013880000|2022-04-26 22:58:00|33303.3|33298.5|33311.3|33306.5|33311.8|33307|33302.3|33297.5|28
1651013890000|2022-04-26 22:58:10|33311.8|33307|33312.3|33307.5|33312.8|33308|33309.8|33305|3
1651013900000|2022-04-26 22:58:20|33312.8|33308|33311.3|33306.5|33314.3|33309.5|33311.3|33306.5|3
1651013910000|2022-04-26 22:58:30|33311.8|33307|33312.8|33308|33312.8|33308|33310.8|33306|1
1651013920000|2022-04-26 22:58:40|33313.3|33308.5|33312.3|33307.5|33313.3|33308.5|33310.8|33306|4
1651013930000|2022-04-26 22:58:50|33312.8|33308|33312.3|33307.5|33313.3|33308.5|33312.3|33307.5|1
1651013940000|2022-04-26 22:59:00|33312.8|33308|33311.3|33306.5|33312.8|33308|33309.8|33305|5
1651013950000|2022-04-26 22:59:10|33309.3|33304.5|33310.8|33306|33311.3|33306.5|33308.8|33304|1
1651013960000|2022-04-26 22:59:20|33309.3|33304.5|33301.3|33296.5|33309.3|33304.5|33301.3|33296.5|6
1651013970000|2022-04-26 22:59:30|33300.8|33296|33304.8|33300|33304.8|33300|33300.8|33296|2
1651013980000|2022-04-26 22:59:40|33305.3|33300.5|33303.8|33299|33305.3|33300.5|33302.3|33297.5|3
1651013990000|2022-04-26 22:59:50|33304.3|33299.5|33304.3|33299.5|33304.3|33299.5|33304.3|33299.5|0
1651014000000|2022-04-26 23:00:00|33304.8|33300|33311.3|33306.5|33313.3|33308.5|33304.8|33300|22
1651014010000|2022-04-26 23:00:10|33310.8|33306|33312.8|33308|33312.8|33308|33309.8|33305|1
1651014020000|2022-04-26 23:00:20|33308.3|33303.5|33306.8|33302|33308.3|33303.5|33305.3|33300.5|19
1651014030000|2022-04-26 23:00:30|33306.3|33301.5|33310.8|33306|33310.8|33306|33306.3|33301.5|1
1651014040000|2022-04-26 23:00:40|33310.3|33305.5|33311.8|33307|33311.8|33307|33309.8|33305|0
1651014050000|2022-04-26 23:00:50|33312.8|33308|33312.3|33307.5|33313.3|33308.5|33310.3|33305.5|18
1651014060000|2022-04-26 23:01:00|33309.8|33305|33310.8|33306|33310.8|33306|33309.8|33305|6
1651014070000|2022-04-26 23:01:10|33310.3|33305.5|33312.3|33307.5|33314.3|33309.5|33310.3|33305.5|5
1651014080000|2022-04-26 23:01:20|33312.8|33308|33312.8|33308|33313.3|33308.5|33311.8|33307|0
1651014090000|2022-04-26 23:01:30|33313.3|33308.5|33312.8|33308|33313.3|33308.5|33312.8|33308|0
1651014100000|2022-04-26 23:01:40|33313.3|33308.5|33310.3|33305.5|33313.3|33308.5|33310.3|33305.5|6
1651014110000|2022-04-26 23:01:50|33309.8|33305|33304.8|33300|33309.8|33305|33304.8|33300|5
1651014120000|2022-04-26 23:02:00|33305.8|33301|33308.3|33303.5|33308.3|33303.5|33305.3|33300.5|11
1651014130000|2022-04-26 23:02:10|33308.8|33304|33310.8|33306|33311.3|33306.5|33308.8|33304|4
1651014140000|2022-04-26 23:02:20|33311.3|33306.5|33307.8|33303|33311.3|33306.5|33307.3|33302.5|0
1651014150000|2022-04-26 23:02:30|33307.3|33302.5|33309.8|33305|33309.8|33305|33306.3|33301.5|2
1651014160000|2022-04-26 23:02:40|33309.3|33304.5|33308.3|33303.5|33309.8|33305|33306.3|33301.5|5
1651014170000|2022-04-26 23:02:50|33308.8|33304|33312.3|33307.5|33312.8|33308|33308.8|33304|1
1651014180000|2022-04-26 23:03:00|33312.8|33308|33313.3|33308.5|33313.8|33309|33312.8|33308|1
1651014190000|2022-04-26 23:03:10|33313.8|33309|33316.3|33311.5|33316.8|33312|33313.8|33309|0
1651014200000|2022-04-26 23:03:20|33316.8|33312|33317.3|33312.5|33317.8|33313|33314.3|33309.5|3
1651014210000|2022-04-26 23:03:30|33317.8|33313|33315.3|33310.5|33317.8|33313|33315.3|33310.5|0
1651014220000|2022-04-26 23:03:40|33314.8|33310|33315.3|33310.5|33315.3|33310.5|33314.3|33309.5|0
1651014230000|2022-04-26 23:03:50|33314.8|33310|33314.8|33310|33316.3|33311.5|33313.8|33309|4
1651014240000|2022-04-26 23:04:00|33315.3|33310.5|33315.3|33310.5|33316.3|33311.5|33314.3|33309.5|2
1651014250000|2022-04-26 23:04:10|33314.8|33310|33315.3|33310.5|33315.3|33310.5|33314.3|33309.5|1
1651014260000|2022-04-26 23:04:20|33314.8|33310|33315.3|33310.5|33315.3|33310.5|33314.3|33309.5|1
1651014270000|2022-04-26 23:04:30|33315.8|33311|33317.3|33312.5|33317.8|33313|33315.8|33311|1
1651014280000|2022-04-26 23:04:40|33317.8|33313|33313.8|33309|33317.8|33313|33313.3|33308.5|5
1651014290000|2022-04-26 23:04:50|33314.3|33309.5|33314.3|33309.5|33314.3|33309.5|33313.8|33309|0
1651014300000|2022-04-26 23:05:00|33313.8|33309|33310.3|33305.5|33313.8|33309|33309.8|33305|4
1651014310000|2022-04-26 23:05:10|33310.8|33306|33316.8|33312|33316.8|33312|33310.8|33306|12
1651014320000|2022-04-26 23:05:20|33317.3|33312.5|33318.3|33313.5|33318.3|33313.5|33317.3|33312.5|3
1651014330000|2022-04-26 23:05:30|33321.8|33317|33327.8|33323|33327.8|33323|33321.8|33317|34
1651014340000|2022-04-26 23:05:40|33326.3|33321.5|33327.3|33322.5|33327.8|33323|33323.8|33319|6
1651014350000|2022-04-26 23:05:50|33327.8|33323|33326.3|33321.5|33329.3|33324.5|33326.3|33321.5|14
1651014360000|2022-04-26 23:06:00|33326.8|33322|33326.8|33322|33327.8|33323|33325.3|33320.5|3
1651014370000|2022-04-26 23:06:10|33326.3|33321.5|33326.8|33322|33326.8|33322|33325.3|33320.5|0
1651014380000|2022-04-26 23:06:20|33326.3|33321.5|33323.8|33319|33326.8|33322|33323.8|33319|6
1651014390000|2022-04-26 23:06:30|33324.3|33319.5|33324.8|33320|33324.8|33320|33324.3|33319.5|4
1651014400000|2022-04-26 23:06:40|33325.3|33320.5|33324.3|33319.5|33325.3|33320.5|33323.3|33318.5|10
1651014410000|2022-04-26 23:06:50|33323.8|33319|33322.3|33317.5|33323.8|33319|33321.3|33316.5|7
1651014420000|2022-04-26 23:07:00|33321.8|33317|33321.8|33317|33322.3|33317.5|33320.8|33316|4
1651014430000|2022-04-26 23:07:10|33322.8|33318|33322.3|33317.5|33323.3|33318.5|33322.3|33317.5|7
1651014440000|2022-04-26 23:07:20|33321.8|33317|33321.8|33317|33321.8|33317|33321.3|33316.5|1
1651014450000|2022-04-26 23:07:30|33321.3|33316.5|33322.3|33317.5|33322.3|33317.5|33320.8|33316|1
1651014460000|2022-04-26 23:07:40|33322.8|33318|33324.3|33319.5|33324.3|33319.5|33322.8|33318|1
1651014470000|2022-04-26 23:07:50|33323.8|33319|33325.3|33320.5|33325.3|33320.5|33322.3|33317.5|1
1651014480000|2022-04-26 23:08:00|33324.8|33320|33325.3|33320.5|33325.3|33320.5|33324.3|33319.5|1
1651014490000|2022-04-26 23:08:10|33324.8|33320|33315.3|33310.5|33324.8|33320|33315.3|33310.5|5
1651014500000|2022-04-26 23:08:20|33316.3|33311.5|33317.8|33313|33317.8|33313|33315.8|33311|6
1651014510000|2022-04-26 23:08:30|33318.3|33313.5|33319.3|33314.5|33321.8|33317|33318.3|33313.5|6
1651014520000|2022-04-26 23:08:40|33318.3|33313.5|33321.3|33316.5|33321.3|33316.5|33318.3|33313.5|7
1651014530000|2022-04-26 23:08:50|33321.8|33317|33325.8|33321|33325.8|33321|33321.8|33317|8
1651014540000|2022-04-26 23:09:00|33325.3|33320.5|33326.3|33321.5|33326.3|33321.5|33324.8|33320|1
1651014550000|2022-04-26 23:09:10|33325.3|33320.5|33325.8|33321|33325.8|33321|33325.3|33320.5|2
1651014560000|2022-04-26 23:09:20|33326.3|33321.5|33326.3|33321.5|33326.8|33322|33326.3|33321.5|5
1651014570000|2022-04-26 23:09:30|33326.8|33322|33326.3|33321.5|33326.8|33322|33326.3|33321.5|0
1651014580000|2022-04-26 23:09:40|33326.8|33322|33324.3|33319.5|33326.8|33322|33324.3|33319.5|0
1651014590000|2022-04-26 23:09:50|33324.8|33320|33324.8|33320|33325.3|33320.5|33324.8|33320|0
1651014600000|2022-04-26 23:10:00|33325.3|33320.5|33322.3|33317.5|33326.3|33321.5|33321.3|33316.5|23
1651014610000|2022-04-26 23:10:10|33321.3|33316.5|33323.8|33319|33324.3|33319.5|33321.3|33316.5|2
1651014620000|2022-04-26 23:10:20|33323.3|33318.5|33323.3|33318.5|33323.8|33319|33322.8|33318|4
1651014630000|2022-04-26 23:10:30|33322.8|33318|33322.8|33318|33323.3|33318.5|33322.8|33318|0
1651014640000|2022-04-26 23:10:40|33321.8|33317|33323.3|33318.5|33324.8|33320|33321.8|33317|5
1651014650000|2022-04-26 23:10:50|33322.8|33318|33323.8|33319|33323.8|33319|33322.3|33317.5|0
1651014660000|2022-04-26 23:11:00|33323.3|33318.5|33324.8|33320|33324.8|33320|33322.8|33318|10
1651014670000|2022-04-26 23:11:10|33324.3|33319.5|33326.3|33321.5|33326.3|33321.5|33323.8|33319|0
1651014680000|2022-04-26 23:11:20|33325.8|33321|33325.3|33320.5|33325.8|33321|33324.8|33320|3
1651014690000|2022-04-26 23:11:30|33324.8|33320|33327.8|33323|33327.8|33323|33323.8|33319|7
1651014700000|2022-04-26 23:11:40|33328.3|33323.5|33330.8|33326|33331.8|33327|33328.3|33323.5|26
1651014710000|2022-04-26 23:11:50|33329.8|33325|33329.3|33324.5|33329.8|33325|33329.3|33324.5|4
1651014720000|2022-04-26 23:12:00|33329.8|33325|33327.8|33323|33332.8|33328|33327.8|33323|20
1651014730000|2022-04-26 23:12:10|33326.8|33322|33327.3|33322.5|33328.8|33324|33326.8|33322|1
1651014740000|2022-04-26 23:12:20|33327.8|33323|33325.8|33321|33328.3|33323.5|33325.8|33321|0
1651014750000|2022-04-26 23:12:30|33325.3|33320.5|33327.3|33322.5|33327.8|33323|33324.3|33319.5|3
1651014760000|2022-04-26 23:12:40|33326.8|33322|33327.8|33323|33327.8|33323|33326.3|33321.5|1
1651014770000|2022-04-26 23:12:50|33329.3|33324.5|33330.8|33326|33331.3|33326.5|33329.3|33324.5|4
1651014780000|2022-04-26 23:13:00|33331.3|33326.5|33330.8|33326|33331.3|33326.5|33330.8|33326|1
1651014790000|2022-04-26 23:13:10|33331.3|33326.5|33324.3|33319.5|33331.8|33327|33319.3|33314.5|76
1651014800000|2022-04-26 23:13:20|33324.8|33320|33321.3|33316.5|33324.8|33320|33321.3|33316.5|9
1651014810000|2022-04-26 23:13:30|33320.8|33316|33321.3|33316.5|33321.3|33316.5|33318.3|33313.5|31
1651014820000|2022-04-26 23:13:40|33320.8|33316|33320.3|33315.5|33320.8|33316|33318.8|33314|1
1651014830000|2022-04-26 23:13:50|33320.8|33316|33326.8|33322|33327.8|33323|33320.8|33316|7
1651014840000|2022-04-26 23:14:00|33327.3|33322.5|33326.8|33322|33330.8|33326|33326.8|33322|20
1651014850000|2022-04-26 23:14:10|33326.3|33321.5|33326.3|33321.5|33326.8|33322|33325.8|33321|0
1651014860000|2022-04-26 23:14:20|33325.8|33321|33323.8|33319|33325.8|33321|33323.3|33318.5|0
1651014870000|2022-04-26 23:14:30|33324.3|33319.5|33324.3|33319.5|33324.8|33320|33324.3|33319.5|0
1651014880000|2022-04-26 23:14:40|33323.3|33318.5|33327.3|33322.5|33328.8|33324|33323.3|33318.5|11
1651014890000|2022-04-26 23:14:50|33327.8|33323|33327.3|33322.5|33327.8|33323|33327.3|33322.5|2
1651014900000|2022-04-26 23:15:00|33326.8|33322|33326.3|33321.5|33326.8|33322|33326.3|33321.5|0
1651014910000|2022-04-26 23:15:10|33326.8|33322|33323.3|33318.5|33326.8|33322|33323.3|33318.5|1
1651014920000|2022-04-26 23:15:20|33322.8|33318|33324.3|33319.5|33324.3|33319.5|33322.8|33318|4
1651014930000|2022-04-26 23:15:30|33323.8|33319|33326.3|33321.5|33326.3|33321.5|33323.8|33319|1
1651014940000|2022-04-26 23:15:40|33326.8|33322|33326.8|33322|33327.3|33322.5|33326.8|33322|1
1651014950000|2022-04-26 23:15:50|33326.3|33321.5|33325.8|33321|33326.8|33322|33325.3|33320.5|3
1651014960000|2022-04-26 23:16:00|33328.3|33323.5|33325.8|33321|33328.3|33323.5|33325.8|33321|5
1651014970000|2022-04-26 23:16:10|33326.3|33321.5|33327.8|33323|33328.3|33323.5|33326.3|33321.5|5
1651014980000|2022-04-26 23:16:20|33328.8|33324|33331.3|33326.5|33331.3|33326.5|33328.3|33323.5|16
1651014990000|2022-04-26 23:16:30|33331.8|33327|33327.8|33323|33331.8|33327|33327.3|33322.5|2
1651015000000|2022-04-26 23:16:40|33327.3|33322.5|33328.3|33323.5|33328.8|33324|33327.3|33322.5|1
1651015010000|2022-04-26 23:16:50|33326.3|33321.5|33326.3|33321.5|33327.3|33322.5|33325.8|33321|4
1651015020000|2022-04-26 23:17:00|33325.8|33321|33321.3|33316.5|33325.8|33321|33321.3|33316.5|4
1651015030000|2022-04-26 23:17:10|33321.8|33317|33320.3|33315.5|33322.8|33318|33318.3|33313.5|4
1651015040000|2022-04-26 23:17:20|33319.8|33315|33322.8|33318|33322.8|33318|33318.8|33314|4
1651015050000|2022-04-26 23:17:30|33323.3|33318.5|33324.8|33320|33324.8|33320|33323.3|33318.5|0
1651015060000|2022-04-26 23:17:40|33324.3|33319.5|33324.3|33319.5|33325.3|33320.5|33324.3|33319.5|1
1651015070000|2022-04-26 23:17:50|33323.3|33318.5|33324.8|33320|33325.3|33320.5|33323.3|33318.5|4
1651015080000|2022-04-26 23:18:00|33324.3|33319.5|33324.8|33320|33324.8|33320|33323.8|33319|2
1651015090000|2022-04-26 23:18:10|33324.3|33319.5|33324.3|33319.5|33325.3|33320.5|33323.8|33319|0
1651015100000|2022-04-26 23:18:20|33324.8|33320|33325.3|33320.5|33325.8|33321|33324.8|33320|2
1651015110000|2022-04-26 23:18:30|33325.8|33321|33324.8|33320|33325.8|33321|33324.8|33320|1
1651015120000|2022-04-26 23:18:40|33323.8|33319|33325.3|33320.5|33325.3|33320.5|33323.8|33319|5
1651015130000|2022-04-26 23:18:50|33327.3|33322.5|33326.3|33321.5|33327.3|33322.5|33326.3|33321.5|2
1651015140000|2022-04-26 23:19:00|33326.8|33322|33325.8|33321|33327.3|33322.5|33325.8|33321|1
1651015150000|2022-04-26 23:19:10|33324.8|33320|33325.3|33320.5|33325.3|33320.5|33324.8|33320|4
1651015160000|2022-04-26 23:19:20|33325.8|33321|33324.8|33320|33325.8|33321|33324.8|33320|0
1651015170000|2022-04-26 23:19:30|33324.3|33319.5|33324.8|33320|33324.8|33320|33324.3|33319.5|0
1651015180000|2022-04-26 23:19:40|33325.3|33320.5|33325.3|33320.5|33325.3|33320.5|33325.3|33320.5|0
1651015190000|2022-04-26 23:19:50|33325.8|33321|33325.8|33321|33326.8|33322|33325.8|33321|0
1651015200000|2022-04-26 23:20:00|33327.3|33322.5|33326.3|33321.5|33327.3|33322.5|33326.3|33321.5|6
1651015210000|2022-04-26 23:20:10|33325.8|33321|33326.8|33322|33327.3|33322.5|33325.8|33321|4
1651015230000|2022-04-26 23:20:30|33326.3|33321.5|33326.3|33321.5|33326.8|33322|33324.3|33319.5|8
1651015240000|2022-04-26 23:20:40|33326.8|33322|33328.8|33324|33329.8|33325|33326.8|33322|6
1651015250000|2022-04-26 23:20:50|33329.3|33324.5|33331.3|33326.5|33332.8|33328|33329.3|33324.5|15
1651015260000|2022-04-26 23:21:00|33332.8|33328|33336.3|33331.5|33336.8|33332|33332.8|33328|5
1651015270000|2022-04-26 23:21:10|33336.8|33332|33330.8|33326|33337.3|33332.5|33330.8|33326|35
1651015280000|2022-04-26 23:21:20|33331.8|33327|33333.8|33329|33334.3|33329.5|33331.8|33327|8
1651015290000|2022-04-26 23:21:30|33334.3|33329.5|33333.3|33328.5|33334.3|33329.5|33333.3|33328.5|1
1651015300000|2022-04-26 23:21:40|33332.8|33328|33333.3|33328.5|33333.8|33329|33331.8|33327|5
1651015310000|2022-04-26 23:21:50|33332.8|33328|33333.8|33329|33333.8|33329|33332.3|33327.5|4
1651015320000|2022-04-26 23:22:00|33334.3|33329.5|33332.8|33328|33337.3|33332.5|33332.8|33328|11
1651015330000|2022-04-26 23:22:10|33331.3|33326.5|33331.3|33326.5|33331.3|33326.5|33330.8|33326|1
1651015340000|2022-04-26 23:22:20|33331.8|33327|33329.3|33324.5|33332.3|33327.5|33329.3|33324.5|0
1651015350000|2022-04-26 23:22:30|33331.8|33327|33332.3|33327.5|33332.3|33327.5|33331.3|33326.5|1
1651015360000|2022-04-26 23:22:40|33332.8|33328|33331.3|33326.5|33332.8|33328|33331.3|33326.5|0
1651015370000|2022-04-26 23:22:50|33331.8|33327|33336.8|33332|33337.8|33333|33331.3|33326.5|7
1651015380000|2022-04-26 23:23:00|33336.3|33331.5|33334.8|33330|33336.3|33331.5|33334.8|33330|5
1651015390000|2022-04-26 23:23:10|33335.3|33330.5|33334.3|33329.5|33335.8|33331|33334.3|33329.5|0
1651015400000|2022-04-26 23:23:20|33334.8|33330|33336.3|33331.5|33336.8|33332|33334.8|33330|2
1651015410000|2022-04-26 23:23:30|33336.8|33332|33333.8|33329|33336.8|33332|33333.8|33329|3
1651015430000|2022-04-26 23:23:50|33334.3|33329.5|33331.8|33327|33334.3|33329.5|33331.8|33327|7
1651015440000|2022-04-26 23:24:00|33333.3|33328.5|33332.8|33328|33333.3|33328.5|33332.8|33328|2
1651015450000|2022-04-26 23:24:10|33332.3|33327.5|33333.8|33329|33333.8|33329|33329.8|33325|5
1651015460000|2022-04-26 23:24:20|33331.8|33327|33333.8|33329|33334.3|33329.5|33331.8|33327|19
1651015470000|2022-04-26 23:24:30|33334.3|33329.5|33334.8|33330|33334.8|33330|33334.3|33329.5|0
1651015480000|2022-04-26 23:24:40|33334.3|33329.5|33335.8|33331|33335.8|33331|33332.8|33328|5
1651015490000|2022-04-26 23:24:50|33334.3|33329.5|33335.3|33330.5|33337.3|33332.5|33334.3|33329.5|4
1651015500000|2022-04-26 23:25:00|33335.8|33331|33337.3|33332.5|33337.3|33332.5|33335.8|33331|0
1651015510000|2022-04-26 23:25:10|33337.8|33333|33338.8|33334|33339.3|33334.5|33336.8|33332|8
1651015520000|2022-04-26 23:25:20|33339.3|33334.5|33342.3|33337.5|33342.3|33337.5|33339.3|33334.5|36
1651015530000|2022-04-26 23:25:30|33341.8|33337|33345.3|33340.5|33345.8|33341|33341.8|33337|19
1651015540000|2022-04-26 23:25:40|33344.8|33340|33345.3|33340.5|33345.8|33341|33344.8|33340|6
1651015550000|2022-04-26 23:25:50|33346.3|33341.5|33345.3|33340.5|33346.3|33341.5|33345.3|33340.5|2
1651015560000|2022-04-26 23:26:00|33344.8|33340|33338.3|33333.5|33344.8|33340|33337.8|33333|12
1651015570000|2022-04-26 23:26:10|33337.8|33333|33340.3|33335.5|33340.3|33335.5|33337.8|33333|1
1651015580000|2022-04-26 23:26:20|33340.8|33336|33339.8|33335|33340.8|33336|33339.8|33335|2
1651015590000|2022-04-26 23:26:30|33339.3|33334.5|33339.3|33334.5|33339.8|33335|33339.3|33334.5|2
1651015600000|2022-04-26 23:26:40|33338.8|33334|33339.3|33334.5|33340.8|33336|33335.8|33331|8
1651015610000|2022-04-26 23:26:50|33338.8|33334|33338.3|33333.5|33338.8|33334|33338.3|33333.5|0
1651015620000|2022-04-26 23:27:00|33338.8|33334|33332.8|33328|33338.8|33334|33332.3|33327.5|4
1651015630000|2022-04-26 23:27:10|33332.3|33327.5|33330.3|33325.5|33333.3|33328.5|33329.3|33324.5|13
1651015640000|2022-04-26 23:27:20|33330.8|33326|33328.8|33324|33330.8|33326|33328.8|33324|7
1651015650000|2022-04-26 23:27:30|33329.3|33324.5|33327.8|33323|33330.3|33325.5|33326.8|33322|18
1651015660000|2022-04-26 23:27:40|33327.3|33322.5|33328.3|33323.5|33328.8|33324|33327.3|33322.5|5
1651015670000|2022-04-26 23:27:50|33328.8|33324|33329.3|33324.5|33330.8|33326|33328.8|33324|1
1651015680000|2022-04-26 23:28:00|33328.8|33324|33330.8|33326|33331.8|33327|33328.3|33323.5|1
1651015690000|2022-04-26 23:28:10|33331.3|33326.5|33330.3|33325.5|33331.3|33326.5|33330.3|33325.5|1
1651015700000|2022-04-26 23:28:20|33330.8|33326|33329.3|33324.5|33331.3|33326.5|33329.3|33324.5|0
1651015710000|2022-04-26 23:28:30|33328.3|33323.5|33328.3|33323.5|33329.8|33325|33327.3|33322.5|12
1651015720000|2022-04-26 23:28:40|33327.8|33323|33327.8|33323|33328.3|33323.5|33327.8|33323|0
1651015730000|2022-04-26 23:28:50|33328.3|33323.5|33328.8|33324|33328.8|33324|33328.3|33323.5|0
1651015740000|2022-04-26 23:29:00|33329.3|33324.5|33330.3|33325.5|33330.3|33325.5|33329.3|33324.5|0
1651015750000|2022-04-26 23:29:10|33329.8|33325|33330.8|33326|33330.8|33326|33329.8|33325|1
1651015760000|2022-04-26 23:29:20|33330.3|33325.5|33327.3|33322.5|33330.8|33326|33327.3|33322.5|4
1651015770000|2022-04-26 23:29:30|33326.8|33322|33323.8|33319|33326.8|33322|33323.8|33319|1
1651015780000|2022-04-26 23:29:40|33322.8|33318|33323.8|33319|33323.8|33319|33321.3|33316.5|16
1651015790000|2022-04-26 23:29:50|33323.3|33318.5|33324.8|33320|33325.3|33320.5|33322.8|33318|5
1651015800000|2022-04-26 23:30:00|33324.3|33319.5|33325.3|33320.5|33325.3|33320.5|33320.8|33316|18
1651015810000|2022-04-26 23:30:10|33325.8|33321|33327.8|33323|33327.8|33323|33325.8|33321|0
1651015820000|2022-04-26 23:30:20|33328.3|33323.5|33325.8|33321|33328.3|33323.5|33325.8|33321|9
1651015830000|2022-04-26 23:30:30|33326.3|33321.5|33327.8|33323|33327.8|33323|33325.3|33320.5|4
1651015840000|2022-04-26 23:30:40|33328.3|33323.5|33326.3|33321.5|33328.3|33323.5|33325.3|33320.5|5
1651015850000|2022-04-26 23:30:50|33327.3|33322.5|33330.3|33325.5|33330.3|33325.5|33327.3|33322.5|2
1651015860000|2022-04-26 23:31:00|33330.8|33326|33336.3|33331.5|33336.3|33331.5|33330.8|33326|4
1651015870000|2022-04-26 23:31:10|33335.8|33331|33335.3|33330.5|33338.3|33333.5|33335.3|33330.5|6
1651015880000|2022-04-26 23:31:20|33335.8|33331|33337.3|33332.5|33337.3|33332.5|33335.3|33330.5|1
1651015890000|2022-04-26 23:31:30|33336.8|33332|33336.8|33332|33336.8|33332|33336.8|33332|1
1651015900000|2022-04-26 23:31:40|33336.3|33331.5|33334.8|33330|33336.3|33331.5|33333.3|33328.5|4
1651015910000|2022-04-26 23:31:50|33335.3|33330.5|33334.3|33329.5|33336.3|33331.5|33334.3|33329.5|1
1651015920000|2022-04-26 23:32:00|33334.8|33330|33338.3|33333.5|33338.3|33333.5|33334.3|33329.5|7
1651015930000|2022-04-26 23:32:10|33338.8|33334|33339.3|33334.5|33340.8|33336|33338.8|33334|4
1651015940000|2022-04-26 23:32:20|33339.8|33335|33338.3|33333.5|33340.3|33335.5|33338.3|33333.5|4
1651015950000|2022-04-26 23:32:30|33338.8|33334|33338.8|33334|33338.8|33334|33338.3|33333.5|0
1651015960000|2022-04-26 23:32:40|33340.3|33335.5|33340.3|33335.5|33340.3|33335.5|33340.3|33335.5|1
1651015970000|2022-04-26 23:32:50|33338.3|33333.5|33340.3|33335.5|33340.8|33336|33338.3|33333.5|1
1651015980000|2022-04-26 23:33:00|33339.8|33335|33345.3|33340.5|33345.3|33340.5|33339.3|33334.5|13
1651015990000|2022-04-26 23:33:10|33345.8|33341|33348.3|33343.5|33349.8|33345|33344.8|33340|15
1651016000000|2022-04-26 23:33:20|33349.3|33344.5|33349.8|33345|33352.8|33348|33347.8|33343|41
1651016010000|2022-04-26 23:33:30|33350.3|33345.5|33351.3|33346.5|33353.3|33348.5|33350.3|33345.5|7
1651016020000|2022-04-26 23:33:40|33352.3|33347.5|33353.8|33349|33354.8|33350|33351.3|33346.5|1
1651016030000|2022-04-26 23:33:50|33354.3|33349.5|33354.3|33349.5|33355.8|33351|33354.3|33349.5|10
1651016040000|2022-04-26 23:34:00|33354.8|33350|33352.8|33348|33355.8|33351|33352.3|33347.5|7
1651016050000|2022-04-26 23:34:10|33353.3|33348.5|33352.3|33347.5|33353.8|33349|33351.8|33347|7
1651016060000|2022-04-26 23:34:20|33351.8|33347|33350.8|33346|33352.3|33347.5|33350.3|33345.5|11
1651016070000|2022-04-26 23:34:30|33350.3|33345.5|33350.8|33346|33351.3|33346.5|33350.3|33345.5|0
1651016080000|2022-04-26 23:34:40|33350.3|33345.5|33346.8|33342|33350.3|33345.5|33346.3|33341.5|2
1651016090000|2022-04-26 23:34:50|33347.3|33342.5|33347.8|33343|33347.8|33343|33347.3|33342.5|3
1651016100000|2022-04-26 23:35:00|33346.8|33342|33346.8|33342|33346.8|33342|33346.8|33342|3
1651016110000|2022-04-26 23:35:10|33347.3|33342.5|33347.8|33343|33347.8|33343|33347.3|33342.5|1
1651016120000|2022-04-26 23:35:20|33348.3|33343.5|33348.8|33344|33348.8|33344|33348.3|33343.5|2
1651016130000|2022-04-26 23:35:30|33348.3|33343.5|33349.8|33345|33349.8|33345|33348.3|33343.5|3
1651016140000|2022-04-26 23:35:40|33349.3|33344.5|33348.3|33343.5|33349.8|33345|33348.3|33343.5|5
1651016150000|2022-04-26 23:35:50|33348.8|33344|33346.3|33341.5|33349.3|33344.5|33346.3|33341.5|1
1651016160000|2022-04-26 23:36:00|33345.8|33341|33341.8|33337|33346.3|33341.5|33341.8|33337|49
1651016170000|2022-04-26 23:36:10|33342.3|33337.5|33339.3|33334.5|33342.8|33338|33337.8|33333|13
1651016180000|2022-04-26 23:36:20|33339.8|33335|33340.3|33335.5|33340.8|33336|33339.3|33334.5|6
1651016190000|2022-04-26 23:36:30|33340.8|33336|33338.3|33333.5|33340.8|33336|33338.3|33333.5|2
1651016200000|2022-04-26 23:36:40|33337.8|33333|33336.3|33331.5|33338.3|33333.5|33336.3|33331.5|14
1651016210000|2022-04-26 23:36:50|33336.8|33332|33336.8|33332|33337.3|33332.5|33335.3|33330.5|3
1651016220000|2022-04-26 23:37:00|33336.3|33331.5|33336.3|33331.5|33336.8|33332|33335.3|33330.5|2
1651016230000|2022-04-26 23:37:10|33335.8|33331|33336.8|33332|33336.8|33332|33335.8|33331|1
1651016240000|2022-04-26 23:37:20|33336.3|33331.5|33335.8|33331|33336.3|33331.5|33335.3|33330.5|15
1651016250000|2022-04-26 23:37:30|33336.3|33331.5|33338.3|33333.5|33338.3|33333.5|33336.3|33331.5|1
1651016260000|2022-04-26 23:37:40|33337.8|33333|33337.3|33332.5|33338.8|33334|33337.3|33332.5|4
1651016270000|2022-04-26 23:37:50|33337.8|33333|33342.8|33338|33342.8|33338|33337.8|33333|6
1651016280000|2022-04-26 23:38:00|33341.8|33337|33345.3|33340.5|33345.3|33340.5|33341.8|33337|8
1651016290000|2022-04-26 23:38:10|33345.8|33341|33344.3|33339.5|33345.8|33341|33342.8|33338|4
1651016300000|2022-04-26 23:38:20|33344.8|33340|33341.3|33336.5|33344.8|33340|33341.3|33336.5|0
1651016310000|2022-04-26 23:38:30|33341.8|33337|33340.8|33336|33341.8|33337|33340.8|33336|1
1651016320000|2022-04-26 23:38:40|33341.3|33336.5|33342.3|33337.5|33342.8|33338|33340.8|33336|0
1651016330000|2022-04-26 23:38:50|33342.8|33338|33348.8|33344|33348.8|33344|33341.8|33337|8
1651016340000|2022-04-26 23:39:00|33349.3|33344.5|33350.3|33345.5|33352.3|33347.5|33349.3|33344.5|14
1651016350000|2022-04-26 23:39:10|33350.8|33346|33353.8|33349|33354.3|33349.5|33350.3|33345.5|2
1651016360000|2022-04-26 23:39:20|33352.8|33348|33353.3|33348.5|33353.8|33349|33352.3|33347.5|5
1651016370000|2022-04-26 23:39:30|33353.8|33349|33354.8|33350|33355.8|33351|33353.8|33349|6
1651016380000|2022-04-26 23:39:40|33354.3|33349.5|33355.3|33350.5|33355.3|33350.5|33353.3|33348.5|7
1651016390000|2022-04-26 23:39:50|33354.3|33349.5|33353.3|33348.5|33354.3|33349.5|33353.3|33348.5|3
1651016400000|2022-04-26 23:40:00|33353.8|33349|33351.3|33346.5|33354.3|33349.5|33349.3|33344.5|15
1651016410000|2022-04-26 23:40:10|33350.8|33346|33350.3|33345.5|33350.8|33346|33346.3|33341.5|5
1651016420000|2022-04-26 23:40:20|33350.8|33346|33353.3|33348.5|33353.8|33349|33350.3|33345.5|5
1651016430000|2022-04-26 23:40:30|33356.8|33352|33358.3|33353.5|33358.3|33353.5|33354.3|33349.5|11
1651016440000|2022-04-26 23:40:40|33357.8|33353|33357.3|33352.5|33358.8|33354|33356.3|33351.5|38
1651016450000|2022-04-26 23:40:50|33358.3|33353.5|33354.3|33349.5|33358.8|33354|33353.8|33349|7
1651016460000|2022-04-26 23:41:00|33354.8|33350|33354.8|33350|33355.3|33350.5|33353.8|33349|2
1651016470000|2022-04-26 23:41:10|33355.3|33350.5|33357.3|33352.5|33357.8|33353|33355.3|33350.5|1
1651016480000|2022-04-26 23:41:20|33356.8|33352|33356.8|33352|33357.3|33352.5|33354.3|33349.5|1
1651016490000|2022-04-26 23:41:30|33356.3|33351.5|33359.8|33355|33360.8|33356|33356.3|33351.5|9
1651016500000|2022-04-26 23:41:40|33358.8|33354|33357.8|33353|33359.3|33354.5|33356.8|33352|2
1651016510000|2022-04-26 23:41:50|33357.3|33352.5|33356.3|33351.5|33358.3|33353.5|33356.3|33351.5|3
1651016520000|2022-04-26 23:42:00|33355.8|33351|33355.3|33350.5|33356.3|33351.5|33355.3|33350.5|5
1651016530000|2022-04-26 23:42:10|33354.8|33350|33350.3|33345.5|33354.8|33350|33349.8|33345|6
1651016540000|2022-04-26 23:42:20|33349.8|33345|33350.3|33345.5|33351.3|33346.5|33349.8|33345|7
1651016550000|2022-04-26 23:42:30|33350.8|33346|33350.8|33346|33350.8|33346|33350.3|33345.5|1
1651016560000|2022-04-26 23:42:40|33351.3|33346.5|33347.3|33342.5|33351.3|33346.5|33347.3|33342.5|6
1651016570000|2022-04-26 23:42:50|33348.3|33343.5|33349.8|33345|33349.8|33345|33347.8|33343|5
1651016580000|2022-04-26 23:43:00|33349.3|33344.5|33347.8|33343|33350.3|33345.5|33347.8|33343|3
1651016590000|2022-04-26 23:43:10|33347.3|33342.5|33344.3|33339.5|33347.3|33342.5|33342.8|33338|4
1651016600000|2022-04-26 23:43:20|33343.8|33339|33344.8|33340|33345.3|33340.5|33343.3|33338.5|6
1651016610000|2022-04-26 23:43:30|33346.3|33341.5|33346.3|33341.5|33348.8|33344|33345.3|33340.5|5
1651016620000|2022-04-26 23:43:40|33345.8|33341|33346.8|33342|33346.8|33342|33344.3|33339.5|2
1651016630000|2022-04-26 23:43:50|33346.3|33341.5|33345.3|33340.5|33346.8|33342|33345.3|33340.5|3
1651016640000|2022-04-26 23:44:00|33345.8|33341|33345.3|33340.5|33345.8|33341|33345.3|33340.5|1
1651016650000|2022-04-26 23:44:10|33344.8|33340|33344.8|33340|33344.8|33340|33344.3|33339.5|2
1651016660000|2022-04-26 23:44:20|33344.3|33339.5|33343.3|33338.5|33345.3|33340.5|33342.8|33338|12
1651016670000|2022-04-26 23:44:30|33343.8|33339|33346.3|33341.5|33346.3|33341.5|33343.8|33339|3
1651016680000|2022-04-26 23:44:40|33346.8|33342|33344.8|33340|33346.8|33342|33344.8|33340|4
1651016690000|2022-04-26 23:44:50|33344.3|33339.5|33344.3|33339.5|33344.8|33340|33343.3|33338.5|3
1651016700000|2022-04-26 23:45:00|33344.8|33340|33348.8|33344|33348.8|33344|33344.3|33339.5|9
1651016710000|2022-04-26 23:45:10|33350.3|33345.5|33353.3|33348.5|33353.8|33349|33350.3|33345.5|7
1651016720000|2022-04-26 23:45:20|33353.8|33349|33351.3|33346.5|33353.8|33349|33350.8|33346|5
1651016730000|2022-04-26 23:45:30|33345.3|33340.5|33344.3|33339.5|33346.3|33341.5|33343.8|33339|23
1651016740000|2022-04-26 23:45:40|33343.8|33339|33345.3|33340.5|33345.3|33340.5|33343.8|33339|2
1651016750000|2022-04-26 23:45:50|33344.8|33340|33345.8|33341|33346.3|33341.5|33344.3|33339.5|2
1651016760000|2022-04-26 23:46:00|33346.3|33341.5|33343.8|33339|33347.3|33342.5|33343.8|33339|8
1651016770000|2022-04-26 23:46:10|33343.3|33338.5|33342.8|33338|33343.3|33338.5|33342.3|33337.5|0
1651016780000|2022-04-26 23:46:20|33343.3|33338.5|33342.8|33338|33344.3|33339.5|33342.8|33338|7
1651016790000|2022-04-26 23:46:30|33343.3|33338.5|33345.3|33340.5|33345.3|33340.5|33342.3|33337.5|3
1651016800000|2022-04-26 23:46:40|33345.8|33341|33346.3|33341.5|33346.8|33342|33345.3|33340.5|16
1651016810000|2022-04-26 23:46:50|33346.8|33342|33348.8|33344|33349.3|33344.5|33346.8|33342|1
1651016820000|2022-04-26 23:47:00|33349.3|33344.5|33349.8|33345|33350.3|33345.5|33348.3|33343.5|26
1651016830000|2022-04-26 23:47:10|33350.3|33345.5|33348.3|33343.5|33352.3|33347.5|33348.3|33343.5|6
1651016840000|2022-04-26 23:47:20|33347.8|33343|33351.8|33347|33351.8|33347|33347.8|33343|0
1651016850000|2022-04-26 23:47:30|33352.3|33347.5|33352.8|33348|33355.3|33350.5|33350.8|33346|14
1651016860000|2022-04-26 23:47:40|33353.3|33348.5|33354.8|33350|33354.8|33350|33352.8|33348|12
1651016870000|2022-04-26 23:47:50|33355.8|33351|33357.3|33352.5|33357.3|33352.5|33354.8|33350|5
1651016880000|2022-04-26 23:48:00|33357.8|33353|33355.8|33351|33358.3|33353.5|33355.3|33350.5|3
1651016890000|2022-04-26 23:48:10|33355.3|33350.5|33357.3|33352.5|33357.3|33352.5|33354.3|33349.5|4
1651016900000|2022-04-26 23:48:20|33356.8|33352|33353.3|33348.5|33357.3|33352.5|33350.3|33345.5|15
1651016910000|2022-04-26 23:48:30|33352.8|33348|33353.3|33348.5|33354.8|33350|33352.3|33347.5|3
1651016920000|2022-04-26 23:48:40|33353.8|33349|33353.8|33349|33354.3|33349.5|33353.8|33349|0
1651016930000|2022-04-26 23:48:50|33355.3|33350.5|33355.3|33350.5|33356.3|33351.5|33355.3|33350.5|1
1651016940000|2022-04-26 23:49:00|33354.8|33350|33354.3|33349.5|33354.8|33350|33354.3|33349.5|4
1651016950000|2022-04-26 23:49:10|33354.8|33350|33354.8|33350|33354.8|33350|33354.3|33349.5|5
1651016960000|2022-04-26 23:49:20|33355.3|33350.5|33355.3|33350.5|33355.8|33351|33354.8|33350|2
1651016970000|2022-04-26 23:49:30|33355.8|33351|33355.8|33351|33356.8|33352|33355.3|33350.5|3
1651016980000|2022-04-26 23:49:40|33356.3|33351.5|33356.8|33352|33357.8|33353|33356.3|33351.5|3
1651016990000|2022-04-26 23:49:50|33357.3|33352.5|33357.3|33352.5|33358.3|33353.5|33355.8|33351|7
1651017000000|2022-04-26 23:50:00|33357.8|33353|33362.3|33357.5|33362.3|33357.5|33357.3|33352.5|11
1651017010000|2022-04-26 23:50:10|33362.8|33358|33361.8|33357|33362.8|33358|33361.3|33356.5|7
1651017020000|2022-04-26 23:50:20|33362.3|33357.5|33360.8|33356|33362.3|33357.5|33359.3|33354.5|6
1651017030000|2022-04-26 23:50:30|33361.3|33356.5|33360.8|33356|33362.3|33357.5|33360.3|33355.5|6
1651017040000|2022-04-26 23:50:40|33361.3|33356.5|33361.3|33356.5|33361.8|33357|33359.3|33354.5|2
1651017050000|2022-04-26 23:50:50|33360.8|33356|33362.8|33358|33362.8|33358|33359.8|33355|6
1651017060000|2022-04-26 23:51:00|33363.8|33359|33364.8|33360|33365.3|33360.5|33363.8|33359|11
1651017070000|2022-04-26 23:51:10|33363.8|33359|33366.3|33361.5|33367.3|33362.5|33363.8|33359|60
1651017080000|2022-04-26 23:51:20|33366.8|33362|33366.8|33362|33366.8|33362|33364.8|33360|13
1651017090000|2022-04-26 23:51:30|33365.8|33361|33364.3|33359.5|33366.3|33361.5|33363.3|33358.5|11
1651017100000|2022-04-26 23:51:40|33364.8|33360|33365.3|33360.5|33366.3|33361.5|33364.8|33360|2
1651017110000|2022-04-26 23:51:50|33365.8|33361|33363.8|33359|33368.3|33363.5|33362.8|33358|7
1651017120000|2022-04-26 23:52:00|33364.3|33359.5|33367.3|33362.5|33368.3|33363.5|33364.3|33359.5|6
1651017130000|2022-04-26 23:52:10|33367.8|33363|33372.3|33367.5|33372.3|33367.5|33367.8|33363|20
1651017140000|2022-04-26 23:52:20|33372.8|33368|33371.3|33366.5|33372.8|33368|33371.3|33366.5|14
1651017150000|2022-04-26 23:52:30|33371.8|33367|33370.8|33366|33371.8|33367|33368.8|33364|6
1651017160000|2022-04-26 23:52:40|33371.3|33366.5|33369.3|33364.5|33371.3|33366.5|33368.8|33364|2
1651017170000|2022-04-26 23:52:50|33368.8|33364|33367.8|33363|33368.8|33364|33366.3|33361.5|4
1651017180000|2022-04-26 23:53:00|33368.3|33363.5|33366.8|33362|33369.8|33365|33366.3|33361.5|8
1651017190000|2022-04-26 23:53:10|33366.3|33361.5|33366.3|33361.5|33366.8|33362|33366.3|33361.5|0
1651017200000|2022-04-26 23:53:20|33365.8|33361|33369.3|33364.5|33369.8|33365|33365.8|33361|8
1651017210000|2022-04-26 23:53:30|33369.8|33365|33364.8|33360|33369.8|33365|33362.8|33358|8
1651017220000|2022-04-26 23:53:40|33364.3|33359.5|33363.8|33359|33364.8|33360|33363.3|33358.5|2
1651017230000|2022-04-26 23:53:50|33364.3|33359.5|33361.8|33357|33364.3|33359.5|33361.8|33357|3
1651017240000|2022-04-26 23:54:00|33361.3|33356.5|33358.3|33353.5|33361.3|33356.5|33357.3|33352.5|8
1651017250000|2022-04-26 23:54:10|33357.8|33353|33355.8|33351|33357.8|33353|33354.8|33350|20
1651017260000|2022-04-26 23:54:20|33355.3|33350.5|33355.3|33350.5|33357.3|33352.5|33355.3|33350.5|9
1651017270000|2022-04-26 23:54:30|33355.8|33351|33353.3|33348.5|33355.8|33351|33353.3|33348.5|5
1651017280000|2022-04-26 23:54:40|33353.8|33349|33354.3|33349.5|33356.8|33352|33353.8|33349|4
1651017290000|2022-04-26 23:54:50|33354.8|33350|33354.3|33349.5|33354.8|33350|33354.3|33349.5|0
1651017300000|2022-04-26 23:55:00|33354.8|33350|33361.3|33356.5|33361.3|33356.5|33354.8|33350|11
1651017310000|2022-04-26 23:55:10|33360.8|33356|33356.3|33351.5|33360.8|33356|33356.3|33351.5|0
1651017320000|2022-04-26 23:55:20|33356.8|33352|33356.3|33351.5|33357.3|33352.5|33354.8|33350|5
1651017330000|2022-04-26 23:55:30|33356.8|33352|33356.3|33351.5|33358.3|33353.5|33355.8|33351|3
1651017340000|2022-04-26 23:55:40|33355.8|33351|33357.8|33353|33357.8|33353|33355.8|33351|1
1651017350000|2022-04-26 23:55:50|33357.3|33352.5|33357.3|33352.5|33357.3|33352.5|33356.3|33351.5|2
1651017360000|2022-04-26 23:56:00|33357.8|33353|33359.8|33355|33359.8|33355|33357.8|33353|4
1651017370000|2022-04-26 23:56:10|33361.8|33357|33364.3|33359.5|33364.3|33359.5|33361.8|33357|4
1651017380000|2022-04-26 23:56:20|33364.8|33360|33371.8|33367|33371.8|33367|33364.8|33360|13
1651017390000|2022-04-26 23:56:30|33370.8|33366|33369.8|33365|33371.3|33366.5|33369.3|33364.5|6
1651017400000|2022-04-26 23:56:40|33369.3|33364.5|33371.3|33366.5|33371.3|33366.5|33367.3|33362.5|19
1651017410000|2022-04-26 23:56:50|33371.8|33367|33369.8|33365|33371.8|33367|33369.8|33365|2
1651017420000|2022-04-26 23:57:00|33369.3|33364.5|33365.8|33361|33369.3|33364.5|33365.3|33360.5|9
1651017430000|2022-04-26 23:57:10|33367.8|33363|33362.8|33358|33367.8|33363|33361.8|33357|3
1651017440000|2022-04-26 23:57:20|33363.3|33358.5|33365.3|33360.5|33365.3|33360.5|33363.3|33358.5|0
1651017450000|2022-04-26 23:57:30|33366.3|33361.5|33363.8|33359|33367.3|33362.5|33362.8|33358|14
1651017460000|2022-04-26 23:57:40|33363.3|33358.5|33363.3|33358.5|33364.3|33359.5|33362.8|33358|0
1651017470000|2022-04-26 23:57:50|33363.8|33359|33361.3|33356.5|33363.8|33359|33360.8|33356|17
1651017480000|2022-04-26 23:58:00|33361.8|33357|33362.8|33358|33364.3|33359.5|33361.8|33357|2
1651017490000|2022-04-26 23:58:10|33359.3|33354.5|33358.3|33353.5|33360.8|33356|33357.3|33352.5|19
1651017500000|2022-04-26 23:58:20|33358.8|33354|33357.8|33353|33359.3|33354.5|33357.8|33353|2
1651017510000|2022-04-26 23:58:30|33358.3|33353.5|33358.8|33354|33359.3|33354.5|33357.3|33352.5|16
1651017520000|2022-04-26 23:58:40|33358.3|33353.5|33358.8|33354|33359.8|33355|33358.3|33353.5|7
1651017530000|2022-04-26 23:58:50|33359.3|33354.5|33357.3|33352.5|33359.8|33355|33357.3|33352.5|5
1651017540000|2022-04-26 23:59:00|33356.8|33352|33355.3|33350.5|33356.8|33352|33352.8|33348|28
1651017550000|2022-04-26 23:59:10|33354.8|33350|33353.8|33349|33355.3|33350.5|33352.8|33348|7
1651017560000|2022-04-26 23:59:20|33353.3|33348.5|33349.8|33345|33353.8|33349|33349.8|33345|25
1651017570000|2022-04-26 23:59:30|33348.8|33344|33346.8|33342|33349.3|33344.5|33346.8|33342|13
1651017580000|2022-04-26 23:59:40|33346.3|33341.5|33351.8|33347|33351.8|33347|33345.3|33340.5|12
1651017590000|2022-04-26 23:59:50|33351.3|33346.5|33350.8|33346|33352.8|33348|33349.8|33345|12
1651017600000|2022-04-27 00:00:00|33351.8|33347|33360.3|33355.5|33361.8|33357|33351.8|33347|35
1651017610000|2022-04-27 00:00:10|33359.8|33355|33357.8|33353|33359.8|33355|33355.8|33351|24
1651017620000|2022-04-27 00:00:20|33357.3|33352.5|33363.3|33358.5|33363.3|33358.5|33356.8|33352|15
1651017630000|2022-04-27 00:00:30|33363.8|33359|33361.8|33357|33363.8|33359|33361.8|33357|5
1651017640000|2022-04-27 00:00:40|33361.3|33356.5|33359.8|33355|33362.3|33357.5|33358.8|33354|7
1651017650000|2022-04-27 00:00:50|33360.3|33355.5|33361.3|33356.5|33361.8|33357|33357.8|33353|7
1651017660000|2022-04-27 00:01:00|33361.8|33357|33376.8|33372|33376.8|33372|33361.8|33357|22
1651017670000|2022-04-27 00:01:10|33377.3|33372.5|33375.8|33371|33377.3|33372.5|33369.8|33365|19
1651017680000|2022-04-27 00:01:20|33375.3|33370.5|33376.8|33372|33376.8|33372|33372.3|33367.5|12
1651017690000|2022-04-27 00:01:30|33377.3|33372.5|33375.8|33371|33377.3|33372.5|33373.3|33368.5|9
1651017700000|2022-04-27 00:01:40|33375.3|33370.5|33375.8|33371|33376.3|33371.5|33375.3|33370.5|5
1651017710000|2022-04-27 00:01:50|33375.3|33370.5|33371.8|33367|33375.8|33371|33371.8|33367|4
1651017720000|2022-04-27 00:02:00|33370.8|33366|33371.3|33366.5|33372.8|33368|33369.8|33365|11
1651017730000|2022-04-27 00:02:10|33371.8|33367|33367.3|33362.5|33371.8|33367|33366.8|33362|2
1651017740000|2022-04-27 00:02:20|33367.8|33363|33363.8|33359|33367.8|33363|33361.8|33357|10
1651017750000|2022-04-27 00:02:30|33363.3|33358.5|33358.8|33354|33363.8|33359|33358.3|33353.5|40
1651017760000|2022-04-27 00:02:40|33359.3|33354.5|33354.8|33350|33361.8|33357|33354.8|33350|7
1651017770000|2022-04-27 00:02:50|33355.3|33350.5|33358.3|33353.5|33358.3|33353.5|33354.8|33350|8
1651017780000|2022-04-27 00:03:00|33358.8|33354|33355.3|33350.5|33361.8|33357|33354.3|33349.5|16
1651017790000|2022-04-27 00:03:10|33354.8|33350|33354.3|33349.5|33356.3|33351.5|33354.3|33349.5|2
1651017800000|2022-04-27 00:03:20|33353.8|33349|33362.8|33358|33362.8|33358|33353.3|33348.5|6
1651017810000|2022-04-27 00:03:30|33363.3|33358.5|33359.3|33354.5|33363.8|33359|33357.8|33353|19
1651017820000|2022-04-27 00:03:40|33358.8|33354|33357.8|33353|33363.3|33358.5|33357.8|33353|8
1651017830000|2022-04-27 00:03:50|33358.3|33353.5|33356.8|33352|33358.3|33353.5|33353.8|33349|8
1651017840000|2022-04-27 00:04:00|33356.3|33351.5|33353.8|33349|33357.3|33352.5|33352.8|33348|11
1651017850000|2022-04-27 00:04:10|33354.3|33349.5|33355.3|33350.5|33355.3|33350.5|33353.3|33348.5|8
1651017860000|2022-04-27 00:04:20|33354.3|33349.5|33358.8|33354|33360.8|33356|33354.3|33349.5|9
1651017870000|2022-04-27 00:04:30|33359.3|33354.5|33358.3|33353.5|33359.3|33354.5|33357.8|33353|5
1651017880000|2022-04-27 00:04:40|33357.8|33353|33359.3|33354.5|33359.8|33355|33357.8|33353|3
1651017890000|2022-04-27 00:04:50|33359.8|33355|33361.3|33356.5|33362.3|33357.5|33358.8|33354|6
1651017900000|2022-04-27 00:05:00|33361.8|33357|33360.3|33355.5|33362.3|33357.5|33357.8|33353|9
1651017910000|2022-04-27 00:05:10|33359.8|33355|33362.3|33357.5|33363.8|33359|33358.3|33353.5|16
1651017920000|2022-04-27 00:05:20|33361.8|33357|33360.8|33356|33362.3|33357.5|33360.8|33356|5
1651017930000|2022-04-27 00:05:30|33361.3|33356.5|33361.8|33357|33361.8|33357|33360.8|33356|2
1651017940000|2022-04-27 00:05:40|33361.3|33356.5|33362.8|33358|33363.3|33358.5|33360.8|33356|14
1651017950000|2022-04-27 00:05:50|33363.3|33358.5|33362.3|33357.5|33363.8|33359|33361.8|33357|9
1651017960000|2022-04-27 00:06:00|33362.8|33358|33366.3|33361.5|33366.3|33361.5|33362.3|33357.5|12
1651017970000|2022-04-27 00:06:10|33366.8|33362|33368.8|33364|33368.8|33364|33366.8|33362|2
1651017980000|2022-04-27 00:06:20|33367.3|33362.5|33368.3|33363.5|33370.8|33366|33367.3|33362.5|17
1651017990000|2022-04-27 00:06:30|33367.8|33363|33362.3|33357.5|33368.3|33363.5|33362.3|33357.5|1
1651018000000|2022-04-27 00:06:40|33361.8|33357|33357.3|33352.5|33361.8|33357|33357.3|33352.5|10
1651018010000|2022-04-27 00:06:50|33356.8|33352|33359.8|33355|33360.8|33356|33356.8|33352|8
1651018020000|2022-04-27 00:07:00|33360.3|33355.5|33360.3|33355.5|33360.8|33356|33358.3|33353.5|0
1651018030000|2022-04-27 00:07:10|33359.8|33355|33356.3|33351.5|33359.8|33355|33355.8|33351|0
1651018040000|2022-04-27 00:07:20|33355.8|33351|33357.3|33352.5|33357.8|33353|33354.3|33349.5|4
1651018050000|2022-04-27 00:07:30|33357.8|33353|33358.3|33353.5|33358.8|33354|33357.3|33352.5|2
1651018060000|2022-04-27 00:07:40|33357.8|33353|33357.8|33353|33360.3|33355.5|33357.3|33352.5|7
1651018070000|2022-04-27 00:07:50|33357.3|33352.5|33358.3|33353.5|33358.3|33353.5|33357.3|33352.5|2
1651018080000|2022-04-27 00:08:00|33357.8|33353|33358.3|33353.5|33358.8|33354|33356.3|33351.5|0
1651018090000|2022-04-27 00:08:10|33355.8|33351|33356.3|33351.5|33356.8|33352|33355.3|33350.5|0
1651018100000|2022-04-27 00:08:20|33354.8|33350|33354.8|33350|33356.3|33351.5|33354.3|33349.5|3
1651018110000|2022-04-27 00:08:30|33354.3|33349.5|33355.3|33350.5|33355.3|33350.5|33351.8|33347|10
1651018120000|2022-04-27 00:08:40|33354.8|33350|33355.3|33350.5|33355.3|33350.5|33354.8|33350|0
1651018130000|2022-04-27 00:08:50|33354.8|33350|33356.3|33351.5|33356.8|33352|33354.8|33350|4
1651018140000|2022-04-27 00:09:00|33355.8|33351|33358.8|33354|33358.8|33354|33354.8|33350|7
1651018150000|2022-04-27 00:09:10|33360.3|33355.5|33364.8|33360|33364.8|33360|33360.3|33355.5|5
1651018160000|2022-04-27 00:09:20|33364.3|33359.5|33366.3|33361.5|33367.3|33362.5|33364.3|33359.5|8
1651018170000|2022-04-27 00:09:30|33366.8|33362|33363.8|33359|33367.3|33362.5|33363.3|33358.5|8
1651018180000|2022-04-27 00:09:40|33363.3|33358.5|33364.3|33359.5|33364.3|33359.5|33362.3|33357.5|4
1651018190000|2022-04-27 00:09:50|33363.8|33359|33360.8|33356|33364.8|33360|33360.8|33356|2
1651018200000|2022-04-27 00:10:00|33361.3|33356.5|33358.3|33353.5|33361.3|33356.5|33358.3|33353.5|7
1651018210000|2022-04-27 00:10:10|33358.8|33354|33355.3|33350.5|33358.8|33354|33355.3|33350.5|6
1651018220000|2022-04-27 00:10:20|33355.8|33351|33354.8|33350|33355.8|33351|33351.8|33347|2
1651018230000|2022-04-27 00:10:30|33356.8|33352|33359.3|33354.5|33361.3|33356.5|33356.8|33352|7
1651018240000|2022-04-27 00:10:40|33358.8|33354|33359.3|33354.5|33359.8|33355|33358.8|33354|1
1651018250000|2022-04-27 00:10:50|33358.8|33354|33358.8|33354|33358.8|33354|33357.3|33352.5|3
1651018260000|2022-04-27 00:11:00|33358.3|33353.5|33359.3|33354.5|33359.3|33354.5|33356.8|33352|8
1651018270000|2022-04-27 00:11:10|33359.8|33355|33360.3|33355.5|33361.8|33357|33359.3|33354.5|7
1651018280000|2022-04-27 00:11:20|33360.8|33356|33362.8|33358|33363.8|33359|33359.8|33355|8
1651018290000|2022-04-27 00:11:30|33362.3|33357.5|33358.8|33354|33362.3|33357.5|33358.3|33353.5|9
1651018300000|2022-04-27 00:11:40|33358.3|33353.5|33357.3|33352.5|33358.3|33353.5|33355.3|33350.5|2
1651018310000|2022-04-27 00:11:50|33357.8|33353|33355.3|33350.5|33358.8|33354|33355.3|33350.5|2
1651018320000|2022-04-27 00:12:00|33354.8|33350|33355.8|33351|33355.8|33351|33351.3|33346.5|10
1651018330000|2022-04-27 00:12:10|33355.3|33350.5|33352.3|33347.5|33355.8|33351|33352.3|33347.5|4
1651018340000|2022-04-27 00:12:20|33351.8|33347|33355.8|33351|33355.8|33351|33351.8|33347|4
1651018350000|2022-04-27 00:12:30|33355.3|33350.5|33357.8|33353|33358.3|33353.5|33355.3|33350.5|3
1651018360000|2022-04-27 00:12:40|33357.3|33352.5|33353.8|33349|33357.8|33353|33352.8|33348|0
1651018370000|2022-04-27 00:12:50|33353.3|33348.5|33352.8|33348|33353.8|33349|33351.8|33347|3
1651018380000|2022-04-27 00:13:00|33353.3|33348.5|33348.3|33343.5|33353.3|33348.5|33347.8|33343|1
1651018390000|2022-04-27 00:13:10|33348.8|33344|33349.3|33344.5|33350.8|33346|33348.8|33344|3
1651018400000|2022-04-27 00:13:20|33349.8|33345|33348.8|33344|33349.8|33345|33348.3|33343.5|2
1651018410000|2022-04-27 00:13:30|33348.3|33343.5|33348.8|33344|33348.8|33344|33347.8|33343|5
1651018420000|2022-04-27 00:13:40|33348.3|33343.5|33350.3|33345.5|33350.8|33346|33347.8|33343|4
1651018430000|2022-04-27 00:13:50|33349.8|33345|33351.8|33347|33352.3|33347.5|33348.3|33343.5|6
1651018440000|2022-04-27 00:14:00|33351.3|33346.5|33351.3|33346.5|33352.8|33348|33350.8|33346|0
1651018450000|2022-04-27 00:14:10|33350.8|33346|33350.8|33346|33351.8|33347|33350.8|33346|4
1651018460000|2022-04-27 00:14:20|33351.3|33346.5|33352.8|33348|33353.3|33348.5|33350.3|33345.5|5
1651018470000|2022-04-27 00:14:30|33353.8|33349|33355.3|33350.5|33355.3|33350.5|33353.3|33348.5|7
1651018480000|2022-04-27 00:14:40|33354.8|33350|33354.8|33350|33358.3|33353.5|33354.3|33349.5|5
1651018490000|2022-04-27 00:14:50|33355.3|33350.5|33355.8|33351|33355.8|33351|33354.8|33350|1
1651018500000|2022-04-27 00:15:00|33356.3|33351.5|33346.8|33342|33357.8|33353|33346.8|33342|104
1651018510000|2022-04-27 00:15:10|33346.3|33341.5|33344.3|33339.5|33346.3|33341.5|33343.8|33339|26
1651018520000|2022-04-27 00:15:20|33344.8|33340|33343.8|33339|33344.8|33340|33342.3|33337.5|11
1651018530000|2022-04-27 00:15:30|33344.3|33339.5|33341.8|33337|33344.8|33340|33341.3|33336.5|3
1651018540000|2022-04-27 00:15:40|33343.3|33338.5|33342.8|33338|33344.8|33340|33342.3|33337.5|9
1651018550000|2022-04-27 00:15:50|33342.3|33337.5|33342.8|33338|33343.8|33339|33342.3|33337.5|7
1651018560000|2022-04-27 00:16:00|33343.3|33338.5|33345.8|33341|33345.8|33341|33339.8|33335|23
1651018570000|2022-04-27 00:16:10|33346.3|33341.5|33348.8|33344|33350.8|33346|33346.3|33341.5|6
1651018580000|2022-04-27 00:16:20|33349.3|33344.5|33351.3|33346.5|33352.3|33347.5|33344.8|33340|13
1651018590000|2022-04-27 00:16:30|33351.8|33347|33352.8|33348|33354.8|33350|33349.8|33345|58
1651018600000|2022-04-27 00:16:40|33352.3|33347.5|33350.8|33346|33352.8|33348|33349.3|33344.5|14
1651018610000|2022-04-27 00:16:50|33350.3|33345.5|33350.3|33345.5|33350.8|33346|33350.3|33345.5|9
1651018620000|2022-04-27 00:17:00|33348.8|33344|33350.8|33346|33350.8|33346|33348.8|33344|4
1651018630000|2022-04-27 00:17:10|33351.8|33347|33353.3|33348.5|33354.8|33350|33350.3|33345.5|13
1651018640000|2022-04-27 00:17:20|33353.8|33349|33353.8|33349|33353.8|33349|33351.8|33347|4
1651018650000|2022-04-27 00:17:30|33355.3|33350.5|33353.8|33349|33356.8|33352|33353.8|33349|14
1651018660000|2022-04-27 00:17:40|33354.3|33349.5|33357.3|33352.5|33357.3|33352.5|33353.8|33349|4
1651018670000|2022-04-27 00:17:50|33357.8|33353|33359.8|33355|33359.8|33355|33357.3|33352.5|5
1651018680000|2022-04-27 00:18:00|33360.3|33355.5|33363.8|33359|33364.3|33359.5|33360.3|33355.5|17
1651018690000|2022-04-27 00:18:10|33364.3|33359.5|33363.3|33358.5|33365.3|33360.5|33362.8|33358|5
1651018700000|2022-04-27 00:18:20|33362.8|33358|33353.8|33349|33362.8|33358|33353.8|33349|2
1651018710000|2022-04-27 00:18:30|33353.3|33348.5|33350.8|33346|33353.3|33348.5|33347.8|33343|24
1651018720000|2022-04-27 00:18:40|33351.8|33347|33356.3|33351.5|33357.3|33352.5|33351.8|33347|19
1651018730000|2022-04-27 00:18:50|33354.8|33350|33356.8|33352|33358.8|33354|33354.8|33350|20
1651018740000|2022-04-27 00:19:00|33357.3|33352.5|33352.3|33347.5|33357.8|33353|33352.3|33347.5|10
1651018750000|2022-04-27 00:19:10|33351.8|33347|33349.8|33345|33352.3|33347.5|33349.8|33345|1
1651018760000|2022-04-27 00:19:20|33350.3|33345.5|33348.8|33344|33351.3|33346.5|33348.8|33344|0
1651018770000|2022-04-27 00:19:30|33349.3|33344.5|33349.3|33344.5|33349.8|33345|33349.3|33344.5|0
1651018780000|2022-04-27 00:19:40|33348.8|33344|33350.3|33345.5|33350.8|33346|33348.8|33344|3
1651018790000|2022-04-27 00:19:50|33350.8|33346|33351.8|33347|33352.8|33348|33349.3|33344.5|3
1651018800000|2022-04-27 00:20:00|33352.3|33347.5|33346.8|33342|33352.3|33347.5|33345.8|33341|12
1651018810000|2022-04-27 00:20:10|33347.3|33342.5|33347.8|33343|33348.8|33344|33347.3|33342.5|1
1651018820000|2022-04-27 00:20:20|33348.3|33343.5|33349.3|33344.5|33349.3|33344.5|33348.3|33343.5|4
1651018830000|2022-04-27 00:20:30|33348.8|33344|33351.8|33347|33351.8|33347|33348.8|33344|6
1651018840000|2022-04-27 00:20:40|33351.3|33346.5|33357.8|33353|33357.8|33353|33351.3|33346.5|6
1651018850000|2022-04-27 00:20:50|33357.3|33352.5|33357.8|33353|33357.8|33353|33357.3|33352.5|0
1651018860000|2022-04-27 00:21:00|33357.3|33352.5|33358.3|33353.5|33358.3|33353.5|33354.8|33350|9
1651018870000|2022-04-27 00:21:10|33358.8|33354|33360.8|33356|33360.8|33356|33358.3|33353.5|5
1651018880000|2022-04-27 00:21:20|33360.3|33355.5|33359.8|33355|33360.3|33355.5|33356.8|33352|15
1651018890000|2022-04-27 00:21:30|33360.3|33355.5|33371.8|33367|33373.3|33368.5|33360.3|33355.5|28
1651018900000|2022-04-27 00:21:40|33371.3|33366.5|33372.3|33367.5|33372.3|33367.5|33370.8|33366|4
1651018910000|2022-04-27 00:21:50|33373.8|33369|33376.3|33371.5|33379.8|33375|33373.8|33369|31
1651018920000|2022-04-27 00:22:00|33376.8|33372|33372.3|33367.5|33376.8|33372|33367.8|33363|46
1651018930000|2022-04-27 00:22:10|33371.8|33367|33373.3|33368.5|33377.3|33372.5|33371.3|33366.5|15
1651018940000|2022-04-27 00:22:20|33373.8|33369|33369.8|33365|33374.3|33369.5|33369.8|33365|1
1651018950000|2022-04-27 00:22:30|33370.3|33365.5|33371.3|33366.5|33376.3|33371.5|33369.8|33365|27
1651018960000|2022-04-27 00:22:40|33370.8|33366|33368.8|33364|33371.8|33367|33368.8|33364|1
1651018970000|2022-04-27 00:22:50|33369.3|33364.5|33370.8|33366|33371.3|33366.5|33369.3|33364.5|7
1651018980000|2022-04-27 00:23:00|33371.8|33367|33374.3|33369.5|33374.8|33370|33371.8|33367|7
1651018990000|2022-04-27 00:23:10|33374.8|33370|33375.3|33370.5|33376.3|33371.5|33374.3|33369.5|3
1651019000000|2022-04-27 00:23:20|33374.8|33370|33376.3|33371.5|33376.3|33371.5|33374.3|33369.5|0
1651019010000|2022-04-27 00:23:30|33375.3|33370.5|33375.8|33371|33376.8|33372|33375.3|33370.5|8
1651019020000|2022-04-27 00:23:40|33376.3|33371.5|33373.3|33368.5|33377.8|33373|33373.3|33368.5|2
1651019030000|2022-04-27 00:23:50|33373.8|33369|33372.3|33367.5|33373.8|33369|33372.3|33367.5|0
1651019040000|2022-04-27 00:24:00|33371.8|33367|33368.3|33363.5|33373.3|33368.5|33363.8|33359|29
1651019050000|2022-04-27 00:24:10|33368.8|33364|33366.3|33361.5|33369.3|33364.5|33366.3|33361.5|2
1651019060000|2022-04-27 00:24:20|33366.8|33362|33365.8|33361|33366.8|33362|33365.8|33361|2
1651019070000|2022-04-27 00:24:30|33366.8|33362|33365.8|33361|33366.8|33362|33365.3|33360.5|1
1651019080000|2022-04-27 00:24:40|33366.3|33361.5|33364.3|33359.5|33366.8|33362|33362.3|33357.5|2
1651019090000|2022-04-27 00:24:50|33363.8|33359|33364.8|33360|33365.3|33360.5|33362.3|33357.5|6
1651019100000|2022-04-27 00:25:00|33365.3|33360.5|33365.8|33361|33367.3|33362.5|33364.8|33360|12
1651019110000|2022-04-27 00:25:10|33366.3|33361.5|33364.3|33359.5|33366.3|33361.5|33362.3|33357.5|1
1651019120000|2022-04-27 00:25:20|33363.8|33359|33363.8|33359|33364.3|33359.5|33363.3|33358.5|4
1651019130000|2022-04-27 00:25:30|33364.3|33359.5|33368.3|33363.5|33368.3|33363.5|33363.3|33358.5|4
1651019140000|2022-04-27 00:25:40|33367.8|33363|33368.8|33364|33368.8|33364|33366.8|33362|3
1651019150000|2022-04-27 00:25:50|33369.8|33365|33372.3|33367.5|33373.3|33368.5|33369.8|33365|8
1651019160000|2022-04-27 00:26:00|33371.8|33367|33374.8|33370|33375.8|33371|33371.8|33367|8
1651019170000|2022-04-27 00:26:10|33373.8|33369|33372.3|33367.5|33373.8|33369|33372.3|33367.5|11
1651019180000|2022-04-27 00:26:20|33371.8|33367|33371.8|33367|33373.3|33368.5|33369.8|33365|15
1651019190000|2022-04-27 00:26:30|33372.3|33367.5|33371.3|33366.5|33372.3|33367.5|33370.8|33366|3
1651019200000|2022-04-27 00:26:40|33371.8|33367|33368.3|33363.5|33371.8|33367|33368.3|33363.5|1
1651019210000|2022-04-27 00:26:50|33368.8|33364|33366.3|33361.5|33368.8|33364|33365.8|33361|0
1651019220000|2022-04-27 00:27:00|33367.3|33362.5|33366.8|33362|33367.8|33363|33366.8|33362|3
1651019230000|2022-04-27 00:27:10|33367.3|33362.5|33368.3|33363.5|33368.3|33363.5|33366.3|33361.5|2
1651019240000|2022-04-27 00:27:20|33368.8|33364|33368.3|33363.5|33368.8|33364|33368.3|33363.5|0
1651019250000|2022-04-27 00:27:30|33367.8|33363|33368.3|33363.5|33368.3|33363.5|33367.8|33363|0
1651019260000|2022-04-27 00:27:40|33368.8|33364|33368.3|33363.5|33369.8|33365|33367.8|33363|0
1651019270000|2022-04-27 00:27:50|33367.8|33363|33368.8|33364|33369.3|33364.5|33367.3|33362.5|2
1651019280000|2022-04-27 00:28:00|33369.3|33364.5|33370.3|33365.5|33370.8|33366|33369.3|33364.5|7
1651019290000|2022-04-27 00:28:10|33369.3|33364.5|33367.3|33362.5|33369.3|33364.5|33367.3|33362.5|4
1651019300000|2022-04-27 00:28:20|33366.8|33362|33363.3|33358.5|33366.8|33362|33363.3|33358.5|4
1651019310000|2022-04-27 00:28:30|33362.8|33358|33358.3|33353.5|33362.8|33358|33357.8|33353|5
1651019320000|2022-04-27 00:28:40|33357.8|33353|33355.8|33351|33358.3|33353.5|33355.3|33350.5|4
1651019330000|2022-04-27 00:28:50|33355.3|33350.5|33354.3|33349.5|33355.3|33350.5|33353.3|33348.5|5
1651019340000|2022-04-27 00:29:00|33354.8|33350|33354.8|33350|33355.8|33351|33353.8|33349|2
1651019350000|2022-04-27 00:29:10|33355.3|33350.5|33355.8|33351|33356.3|33351.5|33354.8|33350|4
1651019360000|2022-04-27 00:29:20|33356.8|33352|33354.8|33350|33357.3|33352.5|33354.3|33349.5|3
1651019370000|2022-04-27 00:29:30|33355.3|33350.5|33356.3|33351.5|33356.3|33351.5|33354.8|33350|1
1651019380000|2022-04-27 00:29:40|33355.8|33351|33354.8|33350|33356.3|33351.5|33354.8|33350|0
1651019390000|2022-04-27 00:29:50|33355.3|33350.5|33355.8|33351|33356.3|33351.5|33354.8|33350|5
1651019400000|2022-04-27 00:30:00|33355.3|33350.5|33353.3|33348.5|33356.3|33351.5|33352.3|33347.5|8
1651019410000|2022-04-27 00:30:10|33352.3|33347.5|33349.3|33344.5|33352.3|33347.5|33348.8|33344|7
1651019420000|2022-04-27 00:30:20|33349.8|33345|33351.3|33346.5|33352.8|33348|33349.3|33344.5|6
1651019430000|2022-04-27 00:30:30|33350.8|33346|33352.3|33347.5|33352.8|33348|33350.3|33345.5|3
1651019440000|2022-04-27 00:30:40|33353.3|33348.5|33351.8|33347|33353.3|33348.5|33351.3|33346.5|11
1651019450000|2022-04-27 00:30:50|33352.3|33347.5|33352.3|33347.5|33352.3|33347.5|33351.8|33347|0
1651019460000|2022-04-27 00:31:00|33352.8|33348|33352.3|33347.5|33353.8|33349|33352.3|33347.5|3
1651019470000|2022-04-27 00:31:10|33350.8|33346|33350.3|33345.5|33350.8|33346|33350.3|33345.5|5
1651019480000|2022-04-27 00:31:20|33349.8|33345|33347.8|33343|33350.8|33346|33347.3|33342.5|2
1651019490000|2022-04-27 00:31:30|33347.3|33342.5|33349.8|33345|33349.8|33345|33347.3|33342.5|1
1651019500000|2022-04-27 00:31:40|33349.3|33344.5|33350.3|33345.5|33350.8|33346|33349.3|33344.5|4
1651019510000|2022-04-27 00:31:50|33350.8|33346|33350.3|33345.5|33350.8|33346|33350.3|33345.5|0
1651019520000|2022-04-27 00:32:00|33349.8|33345|33346.8|33342|33349.8|33345|33346.3|33341.5|4
1651019530000|2022-04-27 00:32:10|33346.3|33341.5|33344.3|33339.5|33346.8|33342|33343.3|33338.5|13
1651019540000|2022-04-27 00:32:20|33343.8|33339|33342.8|33338|33343.8|33339|33341.3|33336.5|9
1651019550000|2022-04-27 00:32:30|33343.8|33339|33343.8|33339|33343.8|33339|33343.3|33338.5|3
1651019560000|2022-04-27 00:32:40|33343.3|33338.5|33343.8|33339|33344.3|33339.5|33342.8|33338|4
1651019570000|2022-04-27 00:32:50|33343.3|33338.5|33342.3|33337.5|33343.3|33338.5|33340.8|33336|8
1651019580000|2022-04-27 00:33:00|33341.8|33337|33344.8|33340|33346.3|33341.5|33341.8|33337|6
1651019590000|2022-04-27 00:33:10|33345.3|33340.5|33345.3|33340.5|33345.8|33341|33344.8|33340|0
1651019600000|2022-04-27 00:33:20|33345.8|33341|33346.3|33341.5|33348.3|33343.5|33345.3|33340.5|4
1651019610000|2022-04-27 00:33:30|33346.8|33342|33346.8|33342|33347.3|33342.5|33346.3|33341.5|2
1651019620000|2022-04-27 00:33:40|33346.3|33341.5|33343.8|33339|33346.3|33341.5|33343.8|33339|1
1651019630000|2022-04-27 00:33:50|33344.3|33339.5|33344.8|33340|33344.8|33340|33344.3|33339.5|0
1651019640000|2022-04-27 00:34:00|33344.3|33339.5|33344.3|33339.5|33344.3|33339.5|33344.3|33339.5|2
1651019650000|2022-04-27 00:34:10|33343.8|33339|33346.3|33341.5|33346.3|33341.5|33343.8|33339|3
1651019660000|2022-04-27 00:34:20|33345.8|33341|33344.3|33339.5|33346.3|33341.5|33343.8|33339|1
1651019680000|2022-04-27 00:34:40|33343.8|33339|33341.3|33336.5|33343.8|33339|33340.3|33335.5|3
1651019690000|2022-04-27 00:34:50|33340.8|33336|33341.3|33336.5|33341.3|33336.5|33340.8|33336|0
1651019700000|2022-04-27 00:35:00|33341.8|33337|33345.8|33341|33346.8|33342|33341.8|33337|3
1651019710000|2022-04-27 00:35:10|33346.3|33341.5|33344.3|33339.5|33346.3|33341.5|33343.8|33339|3
1651019720000|2022-04-27 00:35:20|33343.3|33338.5|33341.3|33336.5|33344.3|33339.5|33340.8|33336|3
1651019730000|2022-04-27 00:35:30|33340.8|33336|33343.3|33338.5|33343.3|33338.5|33339.8|33335|8
1651019740000|2022-04-27 00:35:40|33342.8|33338|33342.3|33337.5|33342.8|33338|33341.3|33336.5|2
1651019750000|2022-04-27 00:35:50|33341.8|33337|33342.3|33337.5|33342.3|33337.5|33341.8|33337|1
1651019760000|2022-04-27 00:36:00|33344.8|33340|33343.3|33338.5|33344.8|33340|33342.8|33338|9
1651019770000|2022-04-27 00:36:10|33342.8|33338|33343.3|33338.5|33343.3|33338.5|33342.8|33338|0
1651019780000|2022-04-27 00:36:20|33342.8|33338|33343.3|33338.5|33343.3|33338.5|33342.8|33338|2
1651019790000|2022-04-27 00:36:30|33343.8|33339|33345.3|33340.5|33347.3|33342.5|33343.8|33339|7
1651019800000|2022-04-27 00:36:40|33345.8|33341|33347.3|33342.5|33347.3|33342.5|33345.3|33340.5|1
1651019810000|2022-04-27 00:36:50|33346.8|33342|33348.3|33343.5|33348.3|33343.5|33346.8|33342|0
1651019820000|2022-04-27 00:37:00|33347.8|33343|33346.3|33341.5|33347.8|33343|33346.3|33341.5|4
1651019830000|2022-04-27 00:37:10|33345.8|33341|33345.8|33341|33346.3|33341.5|33345.8|33341|1
1651019840000|2022-04-27 00:37:20|33346.3|33341.5|33347.3|33342.5|33347.8|33343|33345.3|33340.5|3
1651019850000|2022-04-27 00:37:30|33346.8|33342|33345.8|33341|33346.8|33342|33345.3|33340.5|1
1651019860000|2022-04-27 00:37:40|33345.3|33340.5|33344.3|33339.5|33345.3|33340.5|33344.3|33339.5|1
1651019870000|2022-04-27 00:37:50|33344.8|33340|33344.3|33339.5|33345.3|33340.5|33344.3|33339.5|0
1651019880000|2022-04-27 00:38:00|33343.8|33339|33341.3|33336.5|33343.8|33339|33341.3|33336.5|3
1651019890000|2022-04-27 00:38:10|33340.8|33336|33340.8|33336|33340.8|33336|33339.8|33335|3
1651019900000|2022-04-27 00:38:20|33340.3|33335.5|33342.3|33337.5|33342.3|33337.5|33339.8|33335|5
1651019910000|2022-04-27 00:38:30|33342.8|33338|33340.3|33335.5|33344.3|33339.5|33340.3|33335.5|5
1651019920000|2022-04-27 00:38:40|33340.8|33336|33338.8|33334|33340.8|33336|33338.3|33333.5|0
1651019930000|2022-04-27 00:38:50|33338.3|33333.5|33337.3|33332.5|33338.3|33333.5|33336.8|33332|0
1651019940000|2022-04-27 00:39:00|33337.8|33333|33335.8|33331|33337.8|33333|33335.3|33330.5|1
1651019950000|2022-04-27 00:39:10|33336.3|33331.5|33335.3|33330.5|33336.3|33331.5|33334.3|33329.5|4
1651019960000|2022-04-27 00:39:20|33334.8|33330|33335.8|33331|33335.8|33331|33333.3|33328.5|5
1651019970000|2022-04-27 00:39:30|33336.3|33331.5|33336.3|33331.5|33336.8|33332|33335.8|33331|4
1651019980000|2022-04-27 00:39:40|33335.8|33331|33334.8|33330|33336.3|33331.5|33334.3|33329.5|2
1651019990000|2022-04-27 00:39:50|33334.3|33329.5|33332.3|33327.5|33334.3|33329.5|33329.8|33325|12
1651020000000|2022-04-27 00:40:00|33332.8|33328|33333.3|33328.5|33334.8|33330|33332.8|33328|6
1651020010000|2022-04-27 00:40:10|33332.8|33328|33330.8|33326|33332.8|33328|33330.8|33326|2
1651020020000|2022-04-27 00:40:20|33331.3|33326.5|33329.8|33325|33331.3|33326.5|33327.8|33323|17
1651020030000|2022-04-27 00:40:30|33329.3|33324.5|33329.3|33324.5|33329.3|33324.5|33329.3|33324.5|0
1651020040000|2022-04-27 00:40:40|33329.8|33325|33327.3|33322.5|33329.8|33325|33327.3|33322.5|8
1651020050000|2022-04-27 00:40:50|33326.8|33322|33327.3|33322.5|33327.8|33323|33326.8|33322|4
1651020060000|2022-04-27 00:41:00|33326.8|33322|33327.8|33323|33327.8|33323|33326.3|33321.5|8
1651020070000|2022-04-27 00:41:10|33328.3|33323.5|33326.8|33322|33328.3|33323.5|33326.8|33322|3
1651020080000|2022-04-27 00:41:20|33327.3|33322.5|33325.8|33321|33327.3|33322.5|33325.3|33320.5|2
1651020090000|2022-04-27 00:41:30|33326.3|33321.5|33327.3|33322.5|33327.3|33322.5|33325.3|33320.5|9
1651020100000|2022-04-27 00:41:40|33326.8|33322|33325.8|33321|33327.8|33323|33325.8|33321|0
1651020110000|2022-04-27 00:41:50|33326.3|33321.5|33324.3|33319.5|33327.3|33322.5|33323.8|33319|4
1651020120000|2022-04-27 00:42:00|33324.8|33320|33316.3|33311.5|33324.8|33320|33314.8|33310|32
1651020130000|2022-04-27 00:42:10|33315.3|33310.5|33311.3|33306.5|33315.8|33311|33308.3|33303.5|40
1651020140000|2022-04-27 00:42:20|33311.8|33307|33307.3|33302.5|33311.8|33307|33306.3|33301.5|16
1651020150000|2022-04-27 00:42:30|33306.8|33302|33307.8|33303|33308.8|33304|33306.3|33301.5|13
1651020160000|2022-04-27 00:42:40|33307.3|33302.5|33310.8|33306|33310.8|33306|33305.8|33301|18
1651020170000|2022-04-27 00:42:50|33309.8|33305|33311.3|33306.5|33312.8|33308|33308.3|33303.5|11
1651020180000|2022-04-27 00:43:00|33311.8|33307|33310.8|33306|33311.8|33307|33309.8|33305|3
1651020190000|2022-04-27 00:43:10|33311.3|33306.5|33315.8|33311|33318.3|33313.5|33310.8|33306|17
1651020200000|2022-04-27 00:43:20|33315.3|33310.5|33317.8|33313|33319.3|33314.5|33315.3|33310.5|10
1651020210000|2022-04-27 00:43:30|33318.3|33313.5|33319.3|33314.5|33321.3|33316.5|33318.3|33313.5|30
1651020220000|2022-04-27 00:43:40|33318.8|33314|33321.3|33316.5|33321.8|33317|33318.8|33314|11
1651020230000|2022-04-27 00:43:50|33320.8|33316|33318.8|33314|33321.8|33317|33318.8|33314|10
1651020240000|2022-04-27 00:44:00|33319.3|33314.5|33323.8|33319|33323.8|33319|33318.8|33314|8
1651020250000|2022-04-27 00:44:10|33324.3|33319.5|33324.8|33320|33324.8|33320|33323.8|33319|2
1651020260000|2022-04-27 00:44:20|33325.8|33321|33328.8|33324|33328.8|33324|33325.8|33321|10
1651020270000|2022-04-27 00:44:30|33328.3|33323.5|33329.3|33324.5|33329.3|33324.5|33327.3|33322.5|10
1651020280000|2022-04-27 00:44:40|33328.8|33324|33327.3|33322.5|33328.8|33324|33327.3|33322.5|0
1651020290000|2022-04-27 00:44:50|33327.8|33323|33326.8|33322|33328.8|33324|33326.8|33322|8
1651020300000|2022-04-27 00:45:00|33325.8|33321|33325.3|33320.5|33327.3|33322.5|33324.3|33319.5|4
1651020310000|2022-04-27 00:45:10|33326.8|33322|33327.3|33322.5|33329.3|33324.5|33326.8|33322|2
1651020320000|2022-04-27 00:45:20|33325.3|33320.5|33315.3|33310.5|33325.3|33320.5|33315.3|33310.5|26
1651020330000|2022-04-27 00:45:30|33315.8|33311|33318.3|33313.5|33319.3|33314.5|33315.8|33311|1
1651020340000|2022-04-27 00:45:40|33316.3|33311.5|33315.3|33310.5|33318.3|33313.5|33315.3|33310.5|6
1651020350000|2022-04-27 00:45:50|33316.3|33311.5|33317.8|33313|33317.8|33313|33316.3|33311.5|1
1651020360000|2022-04-27 00:46:00|33317.3|33312.5|33317.8|33313|33317.8|33313|33316.8|33312|2
1651020370000|2022-04-27 00:46:10|33317.3|33312.5|33318.8|33314|33318.8|33314|33316.8|33312|6
1651020380000|2022-04-27 00:46:20|33319.3|33314.5|33318.3|33313.5|33319.3|33314.5|33318.3|33313.5|7
1651020390000|2022-04-27 00:46:30|33318.8|33314|33319.3|33314.5|33319.3|33314.5|33318.3|33313.5|2
1651020400000|2022-04-27 00:46:40|33319.8|33315|33325.3|33320.5|33326.3|33321.5|33319.8|33315|7
1651020410000|2022-04-27 00:46:50|33324.8|33320|33329.3|33324.5|33330.3|33325.5|33324.8|33320|20
1651020420000|2022-04-27 00:47:00|33330.3|33325.5|33330.8|33326|33334.3|33329.5|33330.3|33325.5|15
1651020430000|2022-04-27 00:47:10|33329.8|33325|33330.3|33325.5|33331.8|33327|33327.8|33323|10
1651020440000|2022-04-27 00:47:20|33330.8|33326|33329.3|33324.5|33331.8|33327|33329.3|33324.5|4
1651020450000|2022-04-27 00:47:30|33328.8|33324|33328.3|33323.5|33329.3|33324.5|33327.8|33323|1
1651020460000|2022-04-27 00:47:40|33327.8|33323|33328.3|33323.5|33328.3|33323.5|33326.8|33322|1
1651020470000|2022-04-27 00:47:50|33327.8|33323|33326.8|33322|33328.3|33323.5|33325.3|33320.5|7
1651020480000|2022-04-27 00:48:00|33326.3|33321.5|33326.3|33321.5|33326.8|33322|33325.3|33320.5|2
1651020490000|2022-04-27 00:48:10|33326.8|33322|33326.8|33322|33328.8|33324|33326.8|33322|6
1651020500000|2022-04-27 00:48:20|33325.8|33321|33331.8|33327|33331.8|33327|33325.3|33320.5|19
1651020510000|2022-04-27 00:48:30|33331.3|33326.5|33332.8|33328|33333.8|33329|33331.3|33326.5|4
1651020520000|2022-04-27 00:48:40|33332.3|33327.5|33325.8|33321|33332.8|33328|33325.8|33321|8
1651020530000|2022-04-27 00:48:50|33326.3|33321.5|33323.3|33318.5|33326.3|33321.5|33322.3|33317.5|4
1651020540000|2022-04-27 00:49:00|33323.8|33319|33324.8|33320|33324.8|33320|33322.3|33317.5|8
1651020550000|2022-04-27 00:49:10|33324.3|33319.5|33323.8|33319|33324.8|33320|33323.3|33318.5|0
1651020560000|2022-04-27 00:49:20|33323.3|33318.5|33325.3|33320.5|33325.3|33320.5|33321.3|33316.5|3
1651020570000|2022-04-27 00:49:30|33324.8|33320|33325.3|33320.5|33325.8|33321|33323.3|33318.5|0
1651020580000|2022-04-27 00:49:40|33324.8|33320|33323.8|33319|33324.8|33320|33322.8|33318|1
1651020590000|2022-04-27 00:49:50|33323.3|33318.5|33327.3|33322.5|33327.8|33323|33323.3|33318.5|2
1651020600000|2022-04-27 00:50:00|33326.8|33322|33327.8|33323|33328.3|33323.5|33326.8|33322|1
1651020620000|2022-04-27 00:50:20|33328.3|33323.5|33327.8|33323|33328.8|33324|33327.8|33323|1
1651020630000|2022-04-27 00:50:30|33328.3|33323.5|33328.8|33324|33328.8|33324|33327.8|33323|1
1651020640000|2022-04-27 00:50:40|33328.3|33323.5|33331.3|33326.5|33331.8|33327|33328.3|33323.5|1
1651020650000|2022-04-27 00:50:50|33331.8|33327|33328.8|33324|33333.8|33329|33328.8|33324|3
1651020660000|2022-04-27 00:51:00|33329.8|33325|33330.8|33326|33331.3|33326.5|33329.3|33324.5|2
1651020670000|2022-04-27 00:51:10|33331.3|33326.5|33331.8|33327|33331.8|33327|33330.3|33325.5|0
1651020680000|2022-04-27 00:51:20|33331.3|33326.5|33329.3|33324.5|33331.3|33326.5|33328.3|33323.5|3
1651020690000|2022-04-27 00:51:30|33329.8|33325|33330.3|33325.5|33330.3|33325.5|33328.3|33323.5|3
1651020700000|2022-04-27 00:51:40|33329.8|33325|33331.8|33327|33331.8|33327|33329.8|33325|1
1651020710000|2022-04-27 00:51:50|33332.3|33327.5|33333.3|33328.5|33333.3|33328.5|33332.3|33327.5|4
1651020720000|2022-04-27 00:52:00|33332.8|33328|33336.3|33331.5|33336.8|33332|33332.8|33328|5
1651020730000|2022-04-27 00:52:10|33335.8|33331|33332.3|33327.5|33335.8|33331|33332.3|33327.5|6
1651020740000|2022-04-27 00:52:20|33332.8|33328|33330.8|33326|33332.8|33328|33330.8|33326|3
1651020750000|2022-04-27 00:52:30|33331.3|33326.5|33332.3|33327.5|33332.3|33327.5|33330.8|33326|0
1651020760000|2022-04-27 00:52:40|33332.8|33328|33333.3|33328.5|33333.8|33329|33332.8|33328|4
1651020770000|2022-04-27 00:52:50|33332.8|33328|33333.3|33328.5|33333.3|33328.5|33332.8|33328|1
1651020780000|2022-04-27 00:53:00|33333.8|33329|33334.8|33330|33335.3|33330.5|33331.8|33327|4
1651020790000|2022-04-27 00:53:10|33335.3|33330.5|33335.8|33331|33336.3|33331.5|33333.8|33329|1
1651020800000|2022-04-27 00:53:20|33336.3|33331.5|33336.8|33332|33336.8|33332|33335.8|33331|3
1651020810000|2022-04-27 00:53:30|33337.3|33332.5|33341.3|33336.5|33341.8|33337|33336.8|33332|15
1651020820000|2022-04-27 00:53:40|33341.8|33337|33342.8|33338|33342.8|33338|33340.8|33336|5
1651020830000|2022-04-27 00:53:50|33343.3|33338.5|33338.8|33334|33343.3|33338.5|33338.8|33334|8
1651020840000|2022-04-27 00:54:00|33339.3|33334.5|33340.8|33336|33341.3|33336.5|33339.3|33334.5|1
1651020850000|2022-04-27 00:54:10|33340.3|33335.5|33340.8|33336|33341.3|33336.5|33339.8|33335|4
1651020860000|2022-04-27 00:54:20|33340.3|33335.5|33339.3|33334.5|33341.3|33336.5|33339.3|33334.5|0
1651020870000|2022-04-27 00:54:30|33340.3|33335.5|33340.8|33336|33341.3|33336.5|33339.3|33334.5|4
1651020880000|2022-04-27 00:54:40|33341.3|33336.5|33340.3|33335.5|33341.8|33337|33339.8|33335|1
1651020890000|2022-04-27 00:54:50|33340.8|33336|33343.3|33338.5|33344.3|33339.5|33340.8|33336|6
1651020900000|2022-04-27 00:55:00|33342.3|33337.5|33345.8|33341|33346.8|33342|33342.3|33337.5|6
1651020910000|2022-04-27 00:55:10|33346.3|33341.5|33352.3|33347.5|33354.8|33350|33345.8|33341|29
1651020920000|2022-04-27 00:55:20|33350.8|33346|33343.3|33338.5|33351.3|33346.5|33343.3|33338.5|23
1651020930000|2022-04-27 00:55:30|33342.8|33338|33339.3|33334.5|33343.3|33338.5|33338.8|33334|10
1651020940000|2022-04-27 00:55:40|33338.8|33334|33331.8|33327|33339.3|33334.5|33331.8|33327|20
1651020950000|2022-04-27 00:55:50|33332.3|33327.5|33332.3|33327.5|33336.8|33332|33330.8|33326|11
1651020960000|2022-04-27 00:56:00|33332.8|33328|33337.3|33332.5|33340.3|33335.5|33332.8|33328|2
1651020970000|2022-04-27 00:56:10|33337.8|33333|33338.3|33333.5|33339.3|33334.5|33336.8|33332|4
1651020980000|2022-04-27 00:56:20|33337.8|33333|33333.8|33329|33337.8|33333|33333.8|33329|3
1651020990000|2022-04-27 00:56:30|33333.3|33328.5|33322.3|33317.5|33333.3|33328.5|33321.8|33317|21
1651021000000|2022-04-27 00:56:40|33321.8|33317|33320.8|33316|33325.8|33321|33320.8|33316|15
1651021010000|2022-04-27 00:56:50|33320.3|33315.5|33315.3|33310.5|33322.8|33318|33315.3|33310.5|11
1651021020000|2022-04-27 00:57:00|33314.8|33310|33310.8|33306|33318.3|33313.5|33310.8|33306|12
1651021030000|2022-04-27 00:57:10|33310.3|33305.5|33310.3|33305.5|33311.3|33306.5|33305.3|33300.5|27
1651021040000|2022-04-27 00:57:20|33310.8|33306|33317.8|33313|33317.8|33313|33310.8|33306|3
1651021050000|2022-04-27 00:57:30|33318.3|33313.5|33318.3|33313.5|33320.3|33315.5|33316.8|33312|5
1651021060000|2022-04-27 00:57:40|33318.8|33314|33308.3|33303.5|33319.8|33315|33307.3|33302.5|12
1651021070000|2022-04-27 00:57:50|33307.8|33303|33299.3|33294.5|33307.8|33303|33299.3|33294.5|22
1651021080000|2022-04-27 00:58:00|33299.8|33295|33306.3|33301.5|33306.8|33302|33295.8|33291|40
1651021090000|2022-04-27 00:58:10|33306.8|33302|33306.3|33301.5|33308.8|33304|33305.3|33300.5|4
1651021100000|2022-04-27 00:58:20|33305.8|33301|33307.3|33302.5|33308.8|33304|33305.3|33300.5|1
1651021110000|2022-04-27 00:58:30|33307.8|33303|33305.8|33301|33308.8|33304|33305.3|33300.5|4
1651021120000|2022-04-27 00:58:40|33305.3|33300.5|33311.3|33306.5|33311.3|33306.5|33304.3|33299.5|6
1651021130000|2022-04-27 00:58:50|33311.8|33307|33306.8|33302|33312.3|33307.5|33306.8|33302|6
1651021140000|2022-04-27 00:59:00|33306.3|33301.5|33303.3|33298.5|33306.3|33301.5|33302.3|33297.5|4
1651021150000|2022-04-27 00:59:10|33303.8|33299|33302.8|33298|33304.3|33299.5|33302.8|33298|6
1651021160000|2022-04-27 00:59:20|33303.3|33298.5|33305.8|33301|33306.3|33301.5|33302.8|33298|0
1651021170000|2022-04-27 00:59:30|33306.3|33301.5|33314.3|33309.5|33314.3|33309.5|33306.3|33301.5|8
1651021180000|2022-04-27 00:59:40|33313.8|33309|33310.3|33305.5|33314.3|33309.5|33310.3|33305.5|2
1651021190000|2022-04-27 00:59:50|33310.8|33306|33310.8|33306|33312.8|33308|33310.8|33306|3
1651021200000|2022-04-27 01:00:00|33310.3|33305.5|33312.8|33308|33312.8|33308|33308.8|33304|8
1651021210000|2022-04-27 01:00:10|33312.3|33307.5|33314.3|33309.5|33314.8|33310|33310.3|33305.5|6
1651021220000|2022-04-27 01:00:20|33314.8|33310|33312.3|33307.5|33314.8|33310|33312.3|33307.5|2
1651021230000|2022-04-27 01:00:30|33312.8|33308|33313.3|33308.5|33313.3|33308.5|33312.3|33307.5|1
1651021240000|2022-04-27 01:00:40|33313.8|33309|33319.3|33314.5|33319.3|33314.5|33313.8|33309|5
1651021250000|2022-04-27 01:00:50|33317.8|33313|33321.3|33316.5|33321.3|33316.5|33317.3|33312.5|7
1651021260000|2022-04-27 01:01:00|33321.8|33317|33325.3|33320.5|33327.3|33322.5|33321.8|33317|14
1651021270000|2022-04-27 01:01:10|33324.8|33320|33322.8|33318|33325.3|33320.5|33322.3|33317.5|3
1651021280000|2022-04-27 01:01:20|33323.3|33318.5|33324.3|33319.5|33324.8|33320|33323.3|33318.5|4
1651021290000|2022-04-27 01:01:30|33323.8|33319|33323.3|33318.5|33324.3|33319.5|33319.8|33315|5
1651021300000|2022-04-27 01:01:40|33322.8|33318|33322.8|33318|33323.3|33318.5|33321.8|33317|0
1651021310000|2022-04-27 01:01:50|33322.3|33317.5|33321.3|33316.5|33323.3|33318.5|33320.3|33315.5|7
1651021320000|2022-04-27 01:02:00|33321.8|33317|33323.8|33319|33323.8|33319|33321.8|33317|0
1651021330000|2022-04-27 01:02:10|33323.3|33318.5|33320.3|33315.5|33323.8|33319|33320.3|33315.5|3
1651021340000|2022-04-27 01:02:20|33320.8|33316|33321.3|33316.5|33323.8|33319|33320.3|33315.5|1
1651021350000|2022-04-27 01:02:30|33320.3|33315.5|33322.3|33317.5|33322.3|33317.5|33319.3|33314.5|6
1651021360000|2022-04-27 01:02:40|33321.8|33317|33321.8|33317|33321.8|33317|33320.3|33315.5|2
1651021370000|2022-04-27 01:02:50|33322.3|33317.5|33323.8|33319|33324.3|33319.5|33322.3|33317.5|0
1651021380000|2022-04-27 01:03:00|33322.8|33318|33324.3|33319.5|33325.3|33320.5|33322.8|33318|3
1651021390000|2022-04-27 01:03:10|33323.8|33319|33321.8|33317|33323.8|33319|33320.3|33315.5|3
1651021400000|2022-04-27 01:03:20|33321.3|33316.5|33319.3|33314.5|33321.3|33316.5|33319.3|33314.5|2
1651021410000|2022-04-27 01:03:30|33318.8|33314|33319.3|33314.5|33319.3|33314.5|33317.8|33313|1
1651021420000|2022-04-27 01:03:40|33318.8|33314|33313.3|33308.5|33318.8|33314|33312.8|33308|6
1651021430000|2022-04-27 01:03:50|33312.8|33308|33308.8|33304|33312.8|33308|33308.3|33303.5|2
1651021440000|2022-04-27 01:04:00|33309.3|33304.5|33309.3|33304.5|33309.8|33305|33308.8|33304|1
1651021450000|2022-04-27 01:04:10|33311.3|33306.5|33312.3|33307.5|33312.8|33308|33310.3|33305.5|1
1651021460000|2022-04-27 01:04:20|33312.8|33308|33315.3|33310.5|33315.3|33310.5|33312.8|33308|3
1651021470000|2022-04-27 01:04:30|33314.8|33310|33312.8|33308|33314.8|33310|33311.3|33306.5|3
1651021480000|2022-04-27 01:04:40|33312.3|33307.5|33312.3|33307.5|33312.8|33308|33311.3|33306.5|0
1651021490000|2022-04-27 01:04:50|33314.3|33309.5|33315.8|33311|33316.8|33312|33314.3|33309.5|4
1651021500000|2022-04-27 01:05:00|33315.3|33310.5|33314.3|33309.5|33317.3|33312.5|33314.3|33309.5|2
1651021510000|2022-04-27 01:05:10|33314.8|33310|33317.3|33312.5|33317.3|33312.5|33314.3|33309.5|3
1651021520000|2022-04-27 01:05:20|33316.3|33311.5|33319.3|33314.5|33319.3|33314.5|33315.3|33310.5|10
1651021530000|2022-04-27 01:05:30|33320.3|33315.5|33319.3|33314.5|33320.3|33315.5|33319.3|33314.5|1
1651021540000|2022-04-27 01:05:40|33319.8|33315|33319.3|33314.5|33320.3|33315.5|33319.3|33314.5|2
1651021550000|2022-04-27 01:05:50|33318.3|33313.5|33319.8|33315|33319.8|33315|33318.3|33313.5|5
1651021560000|2022-04-27 01:06:00|33321.3|33316.5|33338.3|33333.5|33339.8|33335|33321.3|33316.5|16
1651021570000|2022-04-27 01:06:10|33338.8|33334|33338.3|33333.5|33343.3|33338.5|33338.3|33333.5|15
1651021580000|2022-04-27 01:06:20|33337.3|33332.5|33332.3|33327.5|33338.3|33333.5|33329.3|33324.5|17
1651021590000|2022-04-27 01:06:30|33332.8|33328|33338.8|33334|33341.3|33336.5|33332.8|33328|3
1651021600000|2022-04-27 01:06:40|33339.3|33334.5|33338.3|33333.5|33341.3|33336.5|33336.8|33332|4
1651021610000|2022-04-27 01:06:50|33337.8|33333|33338.3|33333.5|33338.8|33334|33337.3|33332.5|4
1651021620000|2022-04-27 01:07:00|33337.8|33333|33333.8|33329|33340.8|33336|33332.8|33328|8
1651021630000|2022-04-27 01:07:10|33333.3|33328.5|33332.3|33327.5|33333.3|33328.5|33330.3|33325.5|4
1651021640000|2022-04-27 01:07:20|33332.8|33328|33329.8|33325|33334.8|33330|33329.3|33324.5|1
1651021650000|2022-04-27 01:07:30|33329.3|33324.5|33332.3|33327.5|33332.3|33327.5|33328.3|33323.5|1
1651021660000|2022-04-27 01:07:40|33331.8|33327|33334.8|33330|33336.3|33331.5|33331.3|33326.5|18
1651021670000|2022-04-27 01:07:50|33334.3|33329.5|33336.3|33331.5|33336.3|33331.5|33333.3|33328.5|4
1651021680000|2022-04-27 01:08:00|33336.8|33332|33336.3|33331.5|33336.8|33332|33335.8|33331|2
1651021690000|2022-04-27 01:08:10|33336.8|33332|33341.3|33336.5|33341.3|33336.5|33336.8|33332|5
1651021700000|2022-04-27 01:08:20|33340.8|33336|33338.3|33333.5|33342.8|33338|33336.8|33332|9
1651021710000|2022-04-27 01:08:30|33338.8|33334|33339.8|33335|33340.3|33335.5|33338.8|33334|1
1651021720000|2022-04-27 01:08:40|33340.3|33335.5|33335.3|33330.5|33340.8|33336|33334.8|33330|44
1651021730000|2022-04-27 01:08:50|33335.8|33331|33337.3|33332.5|33338.3|33333.5|33335.8|33331|3
1651021740000|2022-04-27 01:09:00|33337.8|33333|33342.3|33337.5|33342.3|33337.5|33337.8|33333|8
1651021750000|2022-04-27 01:09:10|33342.8|33338|33342.3|33337.5|33343.3|33338.5|33340.8|33336|5
1651021760000|2022-04-27 01:09:20|33342.8|33338|33351.3|33346.5|33351.3|33346.5|33342.8|33338|11
1651021770000|2022-04-27 01:09:30|33351.8|33347|33347.3|33342.5|33351.8|33347|33346.3|33341.5|25
1651021780000|2022-04-27 01:09:40|33346.8|33342|33347.3|33342.5|33347.3|33342.5|33344.8|33340|3
1651021790000|2022-04-27 01:09:50|33346.3|33341.5|33347.8|33343|33347.8|33343|33346.3|33341.5|1
1651021800000|2022-04-27 01:10:00|33348.3|33343.5|33347.3|33342.5|33348.8|33344|33347.3|33342.5|5
1651021810000|2022-04-27 01:10:10|33346.8|33342|33344.3|33339.5|33346.8|33342|33344.3|33339.5|1
1651021820000|2022-04-27 01:10:20|33344.8|33340|33343.3|33338.5|33345.8|33341|33341.3|33336.5|6
1651021830000|2022-04-27 01:10:30|33344.3|33339.5|33343.8|33339|33344.8|33340|33343.3|33338.5|6
1651021840000|2022-04-27 01:10:40|33343.3|33338.5|33345.3|33340.5|33346.8|33342|33342.3|33337.5|5
1651021850000|2022-04-27 01:10:50|33344.8|33340|33343.8|33339|33344.8|33340|33343.8|33339|1
1651021860000|2022-04-27 01:11:00|33343.3|33338.5|33341.3|33336.5|33343.3|33338.5|33340.8|33336|9
1651021870000|2022-04-27 01:11:10|33341.8|33337|33339.8|33335|33342.3|33337.5|33339.8|33335|6
1651021880000|2022-04-27 01:11:20|33339.3|33334.5|33338.3|33333.5|33339.8|33335|33338.3|33333.5|2
1651021890000|2022-04-27 01:11:30|33338.8|33334|33339.3|33334.5|33339.8|33335|33338.8|33334|3
1651021900000|2022-04-27 01:11:40|33338.8|33334|33336.3|33331.5|33338.8|33334|33335.8|33331|2
1651021910000|2022-04-27 01:11:50|33335.8|33331|33336.3|33331.5|33336.3|33331.5|33335.3|33330.5|3
1651021920000|2022-04-27 01:12:00|33337.8|33333|33337.3|33332.5|33338.3|33333.5|33336.8|33332|2
1651021930000|2022-04-27 01:12:10|33337.8|33333|33339.8|33335|33340.3|33335.5|33337.8|33333|4
1651021940000|2022-04-27 01:12:20|33342.3|33337.5|33341.3|33336.5|33342.3|33337.5|33339.3|33334.5|9
1651021950000|2022-04-27 01:12:30|33341.8|33337|33341.3|33336.5|33342.3|33337.5|33340.8|33336|0
1651021960000|2022-04-27 01:12:40|33340.8|33336|33343.8|33339|33344.3|33339.5|33340.8|33336|2
1651021970000|2022-04-27 01:12:50|33343.3|33338.5|33343.3|33338.5|33345.3|33340.5|33341.3|33336.5|4
1651021980000|2022-04-27 01:13:00|33342.8|33338|33342.3|33337.5|33343.3|33338.5|33341.3|33336.5|1
1651021990000|2022-04-27 01:13:10|33341.8|33337|33340.8|33336|33342.3|33337.5|33340.3|33335.5|4
1651022000000|2022-04-27 01:13:20|33341.3|33336.5|33337.3|33332.5|33341.3|33336.5|33337.3|33332.5|2
1651022010000|2022-04-27 01:13:30|33336.8|33332|33340.3|33335.5|33340.3|33335.5|33335.3|33330.5|3
1651022020000|2022-04-27 01:13:40|33340.8|33336|33343.8|33339|33343.8|33339|33340.8|33336|7
1651022030000|2022-04-27 01:13:50|33343.3|33338.5|33343.8|33339|33343.8|33339|33342.8|33338|1
1651022040000|2022-04-27 01:14:00|33345.8|33341|33347.3|33342.5|33347.3|33342.5|33345.8|33341|6
1651022050000|2022-04-27 01:14:10|33346.8|33342|33344.3|33339.5|33347.3|33342.5|33343.3|33338.5|4
1651022060000|2022-04-27 01:14:20|33344.8|33340|33344.3|33339.5|33344.8|33340|33344.3|33339.5|1
1651022070000|2022-04-27 01:14:30|33343.8|33339|33341.8|33337|33343.8|33339|33341.3|33336.5|4
1651022080000|2022-04-27 01:14:40|33342.8|33338|33340.3|33335.5|33342.8|33338|33339.8|33335|14
1651022090000|2022-04-27 01:14:50|33340.8|33336|33338.3|33333.5|33341.3|33336.5|33338.3|33333.5|6
1651022100000|2022-04-27 01:15:00|33337.8|33333|33344.3|33339.5|33345.8|33341|33337.8|33333|6
1651022110000|2022-04-27 01:15:10|33343.8|33339|33350.3|33345.5|33352.3|33347.5|33343.8|33339|10
1651022120000|2022-04-27 01:15:20|33349.8|33345|33349.3|33344.5|33349.8|33345|33347.8|33343|5
1651022130000|2022-04-27 01:15:30|33350.3|33345.5|33346.8|33342|33350.3|33345.5|33346.8|33342|1
1651022140000|2022-04-27 01:15:40|33347.3|33342.5|33345.3|33340.5|33348.8|33344|33345.3|33340.5|11
1651022150000|2022-04-27 01:15:50|33345.8|33341|33348.8|33344|33348.8|33344|33345.8|33341|1
1651022160000|2022-04-27 01:16:00|33348.3|33343.5|33351.3|33346.5|33353.3|33348.5|33346.8|33342|8
1651022170000|2022-04-27 01:16:10|33350.8|33346|33353.8|33349|33353.8|33349|33348.8|33344|13
1651022180000|2022-04-27 01:16:20|33353.3|33348.5|33356.8|33352|33358.8|33354|33351.8|33347|34
1651022190000|2022-04-27 01:16:30|33356.3|33351.5|33358.3|33353.5|33359.3|33354.5|33355.8|33351|10
1651022200000|2022-04-27 01:16:40|33358.8|33354|33355.3|33350.5|33359.3|33354.5|33355.3|33350.5|12
1651022210000|2022-04-27 01:16:50|33355.8|33351|33355.3|33350.5|33356.3|33351.5|33354.8|33350|0
1651022220000|2022-04-27 01:17:00|33354.8|33350|33356.3|33351.5|33358.8|33354|33354.8|33350|6
1651022230000|2022-04-27 01:17:10|33357.3|33352.5|33358.3|33353.5|33358.8|33354|33355.8|33351|2
1651022240000|2022-04-27 01:17:20|33358.8|33354|33360.3|33355.5|33361.8|33357|33358.3|33353.5|9
1651022250000|2022-04-27 01:17:30|33359.8|33355|33363.8|33359|33364.3|33359.5|33359.3|33354.5|7
1651022260000|2022-04-27 01:17:40|33363.3|33358.5|33360.3|33355.5|33364.3|33359.5|33359.8|33355|13
1651022270000|2022-04-27 01:17:50|33360.8|33356|33360.8|33356|33362.3|33357.5|33359.3|33354.5|9
1651022280000|2022-04-27 01:18:00|33361.8|33357|33359.3|33354.5|33362.8|33358|33359.3|33354.5|6
1651022290000|2022-04-27 01:18:10|33359.8|33355|33357.3|33352.5|33359.8|33355|33357.3|33352.5|2
1651022300000|2022-04-27 01:18:20|33356.8|33352|33358.8|33354|33359.3|33354.5|33356.3|33351.5|4
1651022310000|2022-04-27 01:18:30|33359.3|33354.5|33357.8|33353|33359.8|33355|33356.8|33352|0
1651022320000|2022-04-27 01:18:40|33357.3|33352.5|33355.3|33350.5|33357.8|33353|33354.8|33350|3
1651022330000|2022-04-27 01:18:50|33355.8|33351|33363.3|33358.5|33363.3|33358.5|33355.8|33351|18
1651022340000|2022-04-27 01:19:00|33362.8|33358|33359.3|33354.5|33362.8|33358|33358.8|33354|3
1651022350000|2022-04-27 01:19:10|33358.8|33354|33362.8|33358|33363.3|33358.5|33358.3|33353.5|24
1651022360000|2022-04-27 01:19:20|33363.3|33358.5|33359.8|33355|33363.3|33358.5|33359.3|33354.5|6
1651022370000|2022-04-27 01:19:30|33360.3|33355.5|33358.8|33354|33361.3|33356.5|33358.8|33354|5
1651022380000|2022-04-27 01:19:40|33359.3|33354.5|33357.3|33352.5|33359.3|33354.5|33357.3|33352.5|23
1651022390000|2022-04-27 01:19:50|33355.8|33351|33359.8|33355|33360.8|33356|33355.8|33351|27
1651022400000|2022-04-27 01:20:00|33360.3|33355.5|33365.3|33360.5|33366.8|33362|33360.3|33355.5|20
1651022410000|2022-04-27 01:20:10|33364.3|33359.5|33364.8|33360|33365.8|33361|33364.3|33359.5|8
1651022420000|2022-04-27 01:20:20|33363.8|33359|33364.8|33360|33364.8|33360|33362.3|33357.5|8
1651022430000|2022-04-27 01:20:30|33365.3|33360.5|33370.8|33366|33370.8|33366|33364.3|33359.5|16
1651022440000|2022-04-27 01:20:40|33370.3|33365.5|33368.3|33363.5|33370.8|33366|33367.8|33363|8
1651022450000|2022-04-27 01:20:50|33367.8|33363|33368.3|33363.5|33368.8|33364|33366.8|33362|6
1651022460000|2022-04-27 01:21:00|33368.8|33364|33371.3|33366.5|33371.3|33366.5|33368.8|33364|14
1651022470000|2022-04-27 01:21:10|33371.8|33367|33371.8|33367|33372.8|33368|33370.3|33365.5|10
1651022480000|2022-04-27 01:21:20|33370.8|33366|33367.8|33363|33370.8|33366|33366.8|33362|11
1651022490000|2022-04-27 01:21:30|33368.3|33363.5|33372.3|33367.5|33372.3|33367.5|33368.3|33363.5|8
1651022500000|2022-04-27 01:21:40|33372.8|33368|33377.3|33372.5|33379.3|33374.5|33372.8|33368|32
1651022510000|2022-04-27 01:21:50|33376.8|33372|33376.8|33372|33377.8|33373|33375.3|33370.5|6
1651022520000|2022-04-27 01:22:00|33377.8|33373|33384.8|33380|33387.8|33383|33377.3|33372.5|68
1651022530000|2022-04-27 01:22:10|33385.3|33380.5|33375.8|33371|33385.3|33380.5|33375.8|33371|18
1651022540000|2022-04-27 01:22:20|33378.3|33373.5|33379.3|33374.5|33380.3|33375.5|33378.3|33373.5|5
1651022550000|2022-04-27 01:22:30|33378.8|33374|33374.8|33370|33379.3|33374.5|33374.3|33369.5|2
1651022560000|2022-04-27 01:22:40|33375.3|33370.5|33378.8|33374|33378.8|33374|33372.3|33367.5|23
1651022570000|2022-04-27 01:22:50|33377.3|33372.5|33377.3|33372.5|33377.3|33372.5|33375.8|33371|3
1651022580000|2022-04-27 01:23:00|33377.8|33373|33381.8|33377|33382.3|33377.5|33377.8|33373|7
1651022590000|2022-04-27 01:23:10|33382.3|33377.5|33381.3|33376.5|33382.3|33377.5|33379.8|33375|14
1651022600000|2022-04-27 01:23:20|33380.8|33376|33381.8|33377|33382.8|33378|33380.3|33375.5|6
1651022610000|2022-04-27 01:23:30|33382.3|33377.5|33381.3|33376.5|33382.8|33378|33379.8|33375|10
1651022620000|2022-04-27 01:23:40|33381.8|33377|33384.3|33379.5|33384.3|33379.5|33381.8|33377|2
1651022630000|2022-04-27 01:23:50|33384.8|33380|33379.8|33375|33385.3|33380.5|33379.8|33375|8
1651022640000|2022-04-27 01:24:00|33380.3|33375.5|33381.3|33376.5|33384.3|33379.5|33380.3|33375.5|9
1651022650000|2022-04-27 01:24:10|33381.8|33377|33381.8|33377|33382.3|33377.5|33381.3|33376.5|2
1651022660000|2022-04-27 01:24:20|33383.3|33378.5|33382.8|33378|33383.8|33379|33381.8|33377|3
1651022670000|2022-04-27 01:24:30|33383.3|33378.5|33380.8|33376|33383.3|33378.5|33380.3|33375.5|5
1651022680000|2022-04-27 01:24:40|33379.8|33375|33382.3|33377.5|33383.3|33378.5|33379.8|33375|10
1651022690000|2022-04-27 01:24:50|33381.8|33377|33381.8|33377|33382.3|33377.5|33380.3|33375.5|5
1651022700000|2022-04-27 01:25:00|33381.3|33376.5|33381.3|33376.5|33381.3|33376.5|33379.3|33374.5|9
1651022710000|2022-04-27 01:25:10|33380.8|33376|33381.3|33376.5|33381.8|33377|33380.8|33376|1
1651022720000|2022-04-27 01:25:20|33380.8|33376|33377.8|33373|33380.8|33376|33377.8|33373|10
1651022730000|2022-04-27 01:25:30|33378.3|33373.5|33377.8|33373|33379.8|33375|33376.8|33372|10
1651022740000|2022-04-27 01:25:40|33377.3|33372.5|33379.8|33375|33380.8|33376|33376.8|33372|7
1651022750000|2022-04-27 01:25:50|33379.3|33374.5|33382.3|33377.5|33382.8|33378|33379.3|33374.5|7
1651022760000|2022-04-27 01:26:00|33382.8|33378|33382.8|33378|33382.8|33378|33382.3|33377.5|6
1651022770000|2022-04-27 01:26:10|33382.3|33377.5|33383.8|33379|33384.3|33379.5|33382.3|33377.5|3
1651022780000|2022-04-27 01:26:20|33384.3|33379.5|33384.3|33379.5|33385.3|33380.5|33384.3|33379.5|15
1651022790000|2022-04-27 01:26:30|33384.8|33380|33383.3|33378.5|33384.8|33380|33383.3|33378.5|10
1651022800000|2022-04-27 01:26:40|33383.8|33379|33382.3|33377.5|33383.8|33379|33381.3|33376.5|6
1651022810000|2022-04-27 01:26:50|33381.8|33377|33382.8|33378|33383.3|33378.5|33380.8|33376|13
1651022820000|2022-04-27 01:27:00|33396.3|33391.5|33394.8|33390|33396.3|33391.5|33393.8|33389|86
1651022830000|2022-04-27 01:27:10|33395.3|33390.5|33398.8|33394|33400.3|33395.5|33395.3|33390.5|31
1651022840000|2022-04-27 01:27:20|33399.3|33394.5|33397.3|33392.5|33400.3|33395.5|33396.8|33392|14
1651022850000|2022-04-27 01:27:30|33397.8|33393|33397.3|33392.5|33400.3|33395.5|33397.3|33392.5|14
1651022860000|2022-04-27 01:27:40|33397.8|33393|33397.3|33392.5|33398.3|33393.5|33397.3|33392.5|3
1651022870000|2022-04-27 01:27:50|33397.8|33393|33395.3|33390.5|33399.3|33394.5|33394.8|33390|10
1651022880000|2022-04-27 01:28:00|33396.3|33391.5|33392.8|33388|33396.3|33391.5|33392.8|33388|8
1651022890000|2022-04-27 01:28:10|33393.3|33388.5|33391.8|33387|33394.8|33390|33389.8|33385|16
1651022900000|2022-04-27 01:28:20|33392.3|33387.5|33392.3|33387.5|33392.3|33387.5|33390.3|33385.5|3
1651022910000|2022-04-27 01:28:30|33391.8|33387|33389.3|33384.5|33391.8|33387|33388.8|33384|2
1651022920000|2022-04-27 01:28:40|33389.8|33385|33390.3|33385.5|33390.8|33386|33389.3|33384.5|2
1651022930000|2022-04-27 01:28:50|33390.8|33386|33391.8|33387|33392.3|33387.5|33390.8|33386|4
1651022940000|2022-04-27 01:29:00|33391.3|33386.5|33391.3|33386.5|33392.3|33387.5|33391.3|33386.5|13
1651022950000|2022-04-27 01:29:10|33391.8|33387|33392.3|33387.5|33392.8|33388|33391.3|33386.5|5
1651022960000|2022-04-27 01:29:20|33391.8|33387|33392.8|33388|33392.8|33388|33391.3|33386.5|9
1651022970000|2022-04-27 01:29:30|33393.8|33389|33393.8|33389|33394.3|33389.5|33392.8|33388|8
1651022980000|2022-04-27 01:29:40|33393.3|33388.5|33394.8|33390|33395.3|33390.5|33393.3|33388.5|1
1651022990000|2022-04-27 01:29:50|33395.3|33390.5|33395.3|33390.5|33397.3|33392.5|33395.3|33390.5|5
1651023000000|2022-04-27 01:30:00|33395.8|33391|33396.3|33391.5|33397.3|33392.5|33394.3|33389.5|31
1651023010000|2022-04-27 01:30:10|33396.8|33392|33394.8|33390|33396.8|33392|33393.8|33389|11
1651023020000|2022-04-27 01:30:20|33395.8|33391|33397.8|33393|33397.8|33393|33395.8|33391|18
1651023030000|2022-04-27 01:30:30|33397.3|33392.5|33397.3|33392.5|33398.3|33393.5|33396.8|33392|17
1651023040000|2022-04-27 01:30:40|33397.8|33393|33398.3|33393.5|33399.3|33394.5|33396.3|33391.5|24
1651023050000|2022-04-27 01:30:50|33399.3|33394.5|33399.3|33394.5|33399.8|33395|33398.3|33393.5|4
1651023060000|2022-04-27 01:31:00|33398.8|33394|33400.8|33396|33401.3|33396.5|33398.8|33394|18
1651023070000|2022-04-27 01:31:10|33401.3|33396.5|33397.8|33393|33401.8|33397|33397.8|33393|18
1651023080000|2022-04-27 01:31:20|33398.8|33394|33395.3|33390.5|33398.8|33394|33394.8|33390|21
1651023090000|2022-04-27 01:31:30|33394.8|33390|33393.8|33389|33395.3|33390.5|33393.8|33389|7
1651023100000|2022-04-27 01:31:40|33391.3|33386.5|33390.3|33385.5|33391.8|33387|33389.3|33384.5|9
1651023110000|2022-04-27 01:31:50|33389.8|33385|33389.8|33385|33391.3|33386.5|33389.3|33384.5|7
1651023120000|2022-04-27 01:32:00|33390.3|33385.5|33392.8|33388|33395.3|33390.5|33389.8|33385|15
1651023130000|2022-04-27 01:32:10|33392.3|33387.5|33389.3|33384.5|33392.3|33387.5|33389.3|33384.5|2
1651023140000|2022-04-27 01:32:20|33391.3|33386.5|33385.8|33381|33391.3|33386.5|33383.8|33379|39
1651023150000|2022-04-27 01:32:30|33385.3|33380.5|33386.8|33382|33386.8|33382|33384.3|33379.5|2
1651023160000|2022-04-27 01:32:40|33386.3|33381.5|33384.8|33380|33386.8|33382|33384.8|33380|3
1651023170000|2022-04-27 01:32:50|33385.3|33380.5|33386.8|33382|33386.8|33382|33383.8|33379|3
1651023180000|2022-04-27 01:33:00|33387.3|33382.5|33392.3|33387.5|33392.3|33387.5|33386.8|33382|11
1651023190000|2022-04-27 01:33:10|33391.8|33387|33394.8|33390|33394.8|33390|33391.8|33387|9
1651023200000|2022-04-27 01:33:20|33395.8|33391|33391.8|33387|33396.3|33391.5|33391.3|33386.5|26
1651023210000|2022-04-27 01:33:30|33391.3|33386.5|33398.8|33394|33398.8|33394|33391.3|33386.5|19
1651023220000|2022-04-27 01:33:40|33398.3|33393.5|33399.3|33394.5|33400.3|33395.5|33397.3|33392.5|10
1651023230000|2022-04-27 01:33:50|33399.8|33395|33400.3|33395.5|33401.3|33396.5|33399.3|33394.5|2
1651023240000|2022-04-27 01:34:00|33400.8|33396|33399.8|33395|33400.8|33396|33398.8|33394|7
1651023250000|2022-04-27 01:34:10|33400.3|33395.5|33397.8|33393|33400.8|33396|33397.8|33393|17
1651023260000|2022-04-27 01:34:20|33398.3|33393.5|33399.8|33395|33399.8|33395|33397.3|33392.5|23
1651023270000|2022-04-27 01:34:30|33399.3|33394.5|33398.8|33394|33399.8|33395|33398.8|33394|3
1651023280000|2022-04-27 01:34:40|33406.3|33401.5|33408.8|33404|33409.3|33404.5|33405.8|33401|35
1651023290000|2022-04-27 01:34:50|33409.3|33404.5|33421.8|33417|33422.3|33417.5|33409.3|33404.5|44
1651023300000|2022-04-27 01:35:00|33420.8|33416|33421.8|33417|33422.3|33417.5|33419.3|33414.5|52
1651023310000|2022-04-27 01:35:10|33422.3|33417.5|33407.3|33402.5|33422.3|33417.5|33406.8|33402|98
1651023320000|2022-04-27 01:35:20|33406.8|33402|33404.3|33399.5|33407.3|33402.5|33404.3|33399.5|8
1651023330000|2022-04-27 01:35:30|33403.8|33399|33403.3|33398.5|33404.8|33400|33401.3|33396.5|34
1651023340000|2022-04-27 01:35:40|33402.3|33397.5|33405.3|33400.5|33407.3|33402.5|33402.3|33397.5|16
1651023350000|2022-04-27 01:35:50|33404.8|33400|33407.3|33402.5|33408.3|33403.5|33404.8|33400|26
1651023360000|2022-04-27 01:36:00|33406.8|33402|33411.8|33407|33412.3|33407.5|33405.3|33400.5|32
1651023370000|2022-04-27 01:36:10|33411.3|33406.5|33415.3|33410.5|33417.8|33413|33410.8|33406|9
1651023380000|2022-04-27 01:36:20|33416.3|33411.5|33416.3|33411.5|33417.8|33413|33416.3|33411.5|7
1651023390000|2022-04-27 01:36:30|33416.8|33412|33413.8|33409|33416.8|33412|33413.8|33409|6
1651023400000|2022-04-27 01:36:40|33413.3|33408.5|33412.3|33407.5|33413.3|33408.5|33411.8|33407|4
1651023410000|2022-04-27 01:36:50|33412.8|33408|33411.8|33407|33412.8|33408|33411.8|33407|3
1651023420000|2022-04-27 01:37:00|33410.8|33406|33408.3|33403.5|33410.8|33406|33406.8|33402|19
1651023430000|2022-04-27 01:37:10|33407.8|33403|33410.3|33405.5|33410.3|33405.5|33407.8|33403|1
1651023440000|2022-04-27 01:37:20|33409.8|33405|33410.3|33405.5|33410.3|33405.5|33408.8|33404|3
1651023450000|2022-04-27 01:37:30|33411.3|33406.5|33409.8|33405|33412.3|33407.5|33409.8|33405|3
1651023460000|2022-04-27 01:37:40|33410.3|33405.5|33409.8|33405|33410.8|33406|33409.8|33405|3
1651023470000|2022-04-27 01:37:50|33410.3|33405.5|33410.8|33406|33411.3|33406.5|33410.3|33405.5|2
1651023480000|2022-04-27 01:38:00|33411.3|33406.5|33410.3|33405.5|33411.3|33406.5|33408.8|33404|11
1651023490000|2022-04-27 01:38:10|33410.8|33406|33410.3|33405.5|33410.8|33406|33409.3|33404.5|2
1651023500000|2022-04-27 01:38:20|33410.8|33406|33414.3|33409.5|33415.3|33410.5|33410.3|33405.5|8
1651023510000|2022-04-27 01:38:30|33414.8|33410|33417.3|33412.5|33417.3|33412.5|33414.8|33410|13
1651023520000|2022-04-27 01:38:40|33417.8|33413|33417.3|33412.5|33419.8|33415|33416.8|33412|6
1651023530000|2022-04-27 01:38:50|33417.8|33413|33419.8|33415|33419.8|33415|33417.8|33413|1
1651023540000|2022-04-27 01:39:00|33420.3|33415.5|33418.8|33414|33421.3|33416.5|33417.8|33413|14
1651023550000|2022-04-27 01:39:10|33419.3|33414.5|33417.3|33412.5|33419.8|33415|33417.3|33412.5|2
1651023560000|2022-04-27 01:39:20|33417.8|33413|33420.3|33415.5|33420.8|33416|33417.3|33412.5|6
1651023570000|2022-04-27 01:39:30|33420.8|33416|33424.3|33419.5|33424.8|33420|33420.3|33415.5|15
1651023580000|2022-04-27 01:39:40|33424.8|33420|33445.8|33441|33449.8|33445|33424.8|33420|248
1651023590000|2022-04-27 01:39:50|33446.3|33441.5|33451.8|33447|33453.3|33448.5|33441.3|33436.5|50
1651023600000|2022-04-27 01:40:00|33452.3|33447.5|33447.3|33442.5|33454.8|33450|33444.8|33440|40
1651023610000|2022-04-27 01:40:10|33446.8|33442|33450.8|33446|33454.8|33450|33445.3|33440.5|61
1651023620000|2022-04-27 01:40:20|33450.3|33445.5|33442.8|33438|33450.3|33445.5|33442.8|33438|36
1651023630000|2022-04-27 01:40:30|33443.8|33439|33441.8|33437|33445.3|33440.5|33440.3|33435.5|17
1651023640000|2022-04-27 01:40:40|33441.3|33436.5|33443.3|33438.5|33443.8|33439|33441.3|33436.5|14
1651023650000|2022-04-27 01:40:50|33443.8|33439|33444.8|33440|33445.3|33440.5|33442.8|33438|6
1651023660000|2022-04-27 01:41:00|33443.8|33439|33442.3|33437.5|33444.8|33440|33441.8|33437|26
1651023670000|2022-04-27 01:41:10|33442.8|33438|33447.3|33442.5|33447.8|33443|33442.3|33437.5|30
1651023680000|2022-04-27 01:41:20|33446.8|33442|33455.3|33450.5|33457.8|33453|33446.8|33442|80
1651023690000|2022-04-27 01:41:30|33454.8|33450|33448.3|33443.5|33454.8|33450|33446.8|33442|55
1651023700000|2022-04-27 01:41:40|33448.8|33444|33444.8|33440|33449.8|33445|33444.8|33440|28
1651023710000|2022-04-27 01:41:50|33443.8|33439|33443.8|33439|33444.8|33440|33440.3|33435.5|35
1651023720000|2022-04-27 01:42:00|33444.3|33439.5|33452.8|33448|33453.3|33448.5|33444.3|33439.5|21
1651023730000|2022-04-27 01:42:10|33453.3|33448.5|33445.3|33440.5|33457.8|33453|33445.3|33440.5|16
1651023740000|2022-04-27 01:42:20|33445.8|33441|33440.8|33436|33446.3|33441.5|33440.3|33435.5|9
1651023750000|2022-04-27 01:42:30|33440.3|33435.5|33441.8|33437|33443.3|33438.5|33439.8|33435|10
1651023760000|2022-04-27 01:42:40|33441.3|33436.5|33440.3|33435.5|33447.3|33442.5|33439.3|33434.5|26
1651023770000|2022-04-27 01:42:50|33439.8|33435|33439.8|33435|33443.3|33438.5|33437.8|33433|29
1651023780000|2022-04-27 01:43:00|33440.3|33435.5|33439.3|33434.5|33440.3|33435.5|33437.8|33433|11
1651023790000|2022-04-27 01:43:10|33439.8|33435|33440.3|33435.5|33441.3|33436.5|33438.8|33434|3
1651023800000|2022-04-27 01:43:20|33439.8|33435|33439.3|33434.5|33441.8|33437|33439.3|33434.5|10
1651023810000|2022-04-27 01:43:30|33438.8|33434|33437.3|33432.5|33441.3|33436.5|33437.3|33432.5|3
1651023820000|2022-04-27 01:43:40|33437.8|33433|33439.8|33435|33439.8|33435|33437.8|33433|5
1651023830000|2022-04-27 01:43:50|33439.3|33434.5|33437.3|33432.5|33439.8|33435|33437.3|33432.5|7
1651023840000|2022-04-27 01:44:00|33436.8|33432|33439.3|33434.5|33440.3|33435.5|33435.3|33430.5|9
1651023850000|2022-04-27 01:44:10|33439.8|33435|33435.3|33430.5|33439.8|33435|33435.3|33430.5|3
1651023860000|2022-04-27 01:44:20|33435.8|33431|33433.8|33429|33438.3|33433.5|33433.8|33429|10
1651023870000|2022-04-27 01:44:30|33433.3|33428.5|33433.8|33429|33434.8|33430|33432.3|33427.5|11
1651023880000|2022-04-27 01:44:40|33434.3|33429.5|33434.8|33430|33434.8|33430|33432.3|33427.5|19
1651023890000|2022-04-27 01:44:50|33434.3|33429.5|33431.8|33427|33434.3|33429.5|33431.8|33427|7
1651023900000|2022-04-27 01:45:00|33432.3|33427.5|33437.3|33432.5|33437.8|33433|33429.8|33425|35
1651023910000|2022-04-27 01:45:10|33436.8|33432|33439.3|33434.5|33440.3|33435.5|33436.8|33432|7
1651023920000|2022-04-27 01:45:20|33438.8|33434|33438.3|33433.5|33438.8|33434|33436.8|33432|5
1651023930000|2022-04-27 01:45:30|33438.8|33434|33437.3|33432.5|33439.3|33434.5|33435.8|33431|19
1651023940000|2022-04-27 01:45:40|33437.8|33433|33435.8|33431|33437.8|33433|33435.8|33431|8
1651023950000|2022-04-27 01:45:50|33436.3|33431.5|33435.8|33431|33436.8|33432|33434.8|33430|7
1651023960000|2022-04-27 01:46:00|33436.8|33432|33434.8|33430|33440.8|33436|33434.8|33430|18
1651023970000|2022-04-27 01:46:10|33434.3|33429.5|33438.3|33433.5|33438.8|33434|33432.8|33428|9
1651023980000|2022-04-27 01:46:20|33438.8|33434|33439.3|33434.5|33440.3|33435.5|33437.3|33432.5|1
1651023990000|2022-04-27 01:46:30|33438.8|33434|33440.3|33435.5|33440.3|33435.5|33437.3|33432.5|5
1651024000000|2022-04-27 01:46:40|33440.8|33436|33443.8|33439|33443.8|33439|33440.8|33436|11
1651024010000|2022-04-27 01:46:50|33444.3|33439.5|33444.8|33440|33445.3|33440.5|33442.8|33438|2
1651024020000|2022-04-27 01:47:00|33444.3|33439.5|33444.8|33440|33446.3|33441.5|33443.8|33439|6
1651024030000|2022-04-27 01:47:10|33443.8|33439|33444.8|33440|33445.3|33440.5|33443.3|33438.5|4
1651024040000|2022-04-27 01:47:20|33444.3|33439.5|33442.3|33437.5|33444.8|33440|33440.3|33435.5|6
1651024050000|2022-04-27 01:47:30|33441.8|33437|33441.8|33437|33442.3|33437.5|33440.3|33435.5|1
1651024060000|2022-04-27 01:47:40|33442.8|33438|33440.8|33436|33442.8|33438|33439.8|33435|3
1651024070000|2022-04-27 01:47:50|33440.3|33435.5|33440.3|33435.5|33441.8|33437|33440.3|33435.5|1
1651024080000|2022-04-27 01:48:00|33440.8|33436|33449.3|33444.5|33449.8|33445|33440.8|33436|8
1651024090000|2022-04-27 01:48:10|33449.8|33445|33448.8|33444|33449.8|33445|33447.3|33442.5|3
1651024100000|2022-04-27 01:48:20|33449.3|33444.5|33448.8|33444|33449.3|33444.5|33448.3|33443.5|4
1651024110000|2022-04-27 01:48:30|33449.3|33444.5|33447.8|33443|33449.3|33444.5|33446.8|33442|6
1651024120000|2022-04-27 01:48:40|33448.3|33443.5|33448.3|33443.5|33448.8|33444|33446.3|33441.5|1
1651024130000|2022-04-27 01:48:50|33447.8|33443|33446.8|33442|33448.3|33443.5|33445.3|33440.5|4
1651024140000|2022-04-27 01:49:00|33446.3|33441.5|33446.3|33441.5|33448.3|33443.5|33445.8|33441|4
1651024150000|2022-04-27 01:49:10|33445.8|33441|33445.3|33440.5|33446.3|33441.5|33444.8|33440|0
1651024160000|2022-04-27 01:49:20|33445.8|33441|33445.3|33440.5|33445.8|33441|33445.3|33440.5|1
1651024170000|2022-04-27 01:49:30|33444.8|33440|33439.3|33434.5|33444.8|33440|33439.3|33434.5|13
1651024180000|2022-04-27 01:49:40|33435.3|33430.5|33438.8|33434|33438.8|33434|33433.3|33428.5|30
1651024190000|2022-04-27 01:49:50|33438.3|33433.5|33434.8|33430|33438.3|33433.5|33433.8|33429|63
1651024200000|2022-04-27 01:50:00|33435.3|33430.5|33433.8|33429|33437.3|33432.5|33432.8|33428|34
1651024210000|2022-04-27 01:50:10|33433.3|33428.5|33426.3|33421.5|33433.3|33428.5|33425.8|33421|38
1651024220000|2022-04-27 01:50:20|33425.8|33421|33429.8|33425|33429.8|33425|33425.8|33421|29
1651024230000|2022-04-27 01:50:30|33429.3|33424.5|33432.8|33428|33433.3|33428.5|33429.3|33424.5|19
1651024240000|2022-04-27 01:50:40|33432.3|33427.5|33428.8|33424|33433.3|33428.5|33428.8|33424|30
1651024250000|2022-04-27 01:50:50|33428.3|33423.5|33424.3|33419.5|33428.3|33423.5|33423.8|33419|17
1651024260000|2022-04-27 01:51:00|33424.8|33420|33423.8|33419|33425.3|33420.5|33421.3|33416.5|20
1651024270000|2022-04-27 01:51:10|33423.3|33418.5|33427.8|33423|33427.8|33423|33423.3|33418.5|15
1651024280000|2022-04-27 01:51:20|33428.8|33424|33428.8|33424|33431.3|33426.5|33428.8|33424|8
1651024290000|2022-04-27 01:51:30|33428.3|33423.5|33426.3|33421.5|33428.3|33423.5|33424.8|33420|11
1651024300000|2022-04-27 01:51:40|33425.3|33420.5|33425.3|33420.5|33426.3|33421.5|33425.3|33420.5|7
1651024310000|2022-04-27 01:51:50|33424.8|33420|33427.8|33423|33428.3|33423.5|33424.3|33419.5|8
1651024320000|2022-04-27 01:52:00|33428.3|33423.5|33427.3|33422.5|33428.3|33423.5|33426.8|33422|4
1651024330000|2022-04-27 01:52:10|33426.8|33422|33423.8|33419|33427.3|33422.5|33423.8|33419|5
1651024340000|2022-04-27 01:52:20|33423.3|33418.5|33427.3|33422.5|33427.8|33423|33422.3|33417.5|5
1651024350000|2022-04-27 01:52:30|33426.8|33422|33428.8|33424|33429.3|33424.5|33426.8|33422|2
1651024360000|2022-04-27 01:52:40|33429.3|33424.5|33427.8|33423|33429.3|33424.5|33427.8|33423|1
1651024370000|2022-04-27 01:52:50|33427.3|33422.5|33428.8|33424|33429.8|33425|33427.3|33422.5|7
1651024380000|2022-04-27 01:53:00|33429.3|33424.5|33428.8|33424|33432.8|33428|33428.8|33424|10
1651024390000|2022-04-27 01:53:10|33429.3|33424.5|33432.8|33428|33432.8|33428|33428.8|33424|7
1651024400000|2022-04-27 01:53:20|33432.3|33427.5|33431.3|33426.5|33432.8|33428|33431.3|33426.5|4
1651024410000|2022-04-27 01:53:30|33430.8|33426|33429.3|33424.5|33431.3|33426.5|33429.3|33424.5|18
1651024420000|2022-04-27 01:53:40|33429.8|33425|33430.8|33426|33430.8|33426|33429.3|33424.5|5
1651024430000|2022-04-27 01:53:50|33429.8|33425|33430.3|33425.5|33430.8|33426|33429.3|33424.5|17
1651024440000|2022-04-27 01:54:00|33429.8|33425|33424.3|33419.5|33429.8|33425|33423.3|33418.5|14
1651024450000|2022-04-27 01:54:10|33423.8|33419|33424.3|33419.5|33424.8|33420|33423.8|33419|2
1651024460000|2022-04-27 01:54:20|33424.8|33420|33424.3|33419.5|33426.3|33421.5|33424.3|33419.5|10
1651024470000|2022-04-27 01:54:30|33424.8|33420|33422.8|33418|33424.8|33420|33422.8|33418|1
1651024480000|2022-04-27 01:54:40|33421.8|33417|33420.8|33416|33422.8|33418|33420.8|33416|11
1651024490000|2022-04-27 01:54:50|33420.3|33415.5|33422.3|33417.5|33422.3|33417.5|33419.3|33414.5|12
1651024500000|2022-04-27 01:55:00|33421.8|33417|33423.3|33418.5|33423.8|33419|33420.8|33416|16
1651024510000|2022-04-27 01:55:10|33423.8|33419|33425.8|33421|33426.3|33421.5|33422.8|33418|3
1651024520000|2022-04-27 01:55:20|33425.3|33420.5|33426.3|33421.5|33427.3|33422.5|33425.3|33420.5|3
1651024530000|2022-04-27 01:55:30|33426.8|33422|33425.8|33421|33427.8|33423|33425.8|33421|5
1651024540000|2022-04-27 01:55:40|33426.3|33421.5|33427.8|33423|33427.8|33423|33426.3|33421.5|6
1651024550000|2022-04-27 01:55:50|33426.8|33422|33427.8|33423|33427.8|33423|33426.3|33421.5|8
1651024560000|2022-04-27 01:56:00|33428.3|33423.5|33426.8|33422|33429.3|33424.5|33426.8|33422|10
1651024570000|2022-04-27 01:56:10|33427.3|33422.5|33428.3|33423.5|33428.3|33423.5|33427.3|33422.5|5
1651024580000|2022-04-27 01:56:20|33428.8|33424|33428.3|33423.5|33428.8|33424|33426.3|33421.5|13
1651024590000|2022-04-27 01:56:30|33428.8|33424|33431.3|33426.5|33431.3|33426.5|33428.8|33424|6
1651024600000|2022-04-27 01:56:40|33430.8|33426|33430.3|33425.5|33431.3|33426.5|33429.8|33425|5
1651024610000|2022-04-27 01:56:50|33430.8|33426|33428.3|33423.5|33430.8|33426|33427.8|33423|4
1651024620000|2022-04-27 01:57:00|33428.8|33424|33429.3|33424.5|33429.8|33425|33428.3|33423.5|1
1651024630000|2022-04-27 01:57:10|33429.8|33425|33425.8|33421|33429.8|33425|33425.3|33420.5|10
1651024640000|2022-04-27 01:57:20|33426.3|33421.5|33426.8|33422|33426.8|33422|33425.8|33421|1
1651024650000|2022-04-27 01:57:30|33426.3|33421.5|33424.8|33420|33426.3|33421.5|33423.8|33419|7
1651024660000|2022-04-27 01:57:40|33424.3|33419.5|33423.8|33419|33424.8|33420|33423.3|33418.5|0
1651024670000|2022-04-27 01:57:50|33423.3|33418.5|33424.8|33420|33424.8|33420|33423.3|33418.5|3
1651024680000|2022-04-27 01:58:00|33424.3|33419.5|33424.3|33419.5|33425.8|33421|33423.3|33418.5|13
1651024690000|2022-04-27 01:58:10|33424.8|33420|33422.8|33418|33424.8|33420|33422.3|33417.5|3
1651024700000|2022-04-27 01:58:20|33422.3|33417.5|33423.3|33418.5|33423.3|33418.5|33421.8|33417|0
1651024710000|2022-04-27 01:58:30|33424.3|33419.5|33425.8|33421|33426.3|33421.5|33424.3|33419.5|4
1651024720000|2022-04-27 01:58:40|33425.3|33420.5|33425.8|33421|33426.8|33422|33424.8|33420|1
1651024730000|2022-04-27 01:58:50|33426.3|33421.5|33429.3|33424.5|33429.3|33424.5|33426.3|33421.5|0
1651024740000|2022-04-27 01:59:00|33428.8|33424|33427.3|33422.5|33428.8|33424|33427.3|33422.5|2
1651024750000|2022-04-27 01:59:10|33426.8|33422|33428.3|33423.5|33428.8|33424|33426.3|33421.5|1
1651024760000|2022-04-27 01:59:20|33427.8|33423|33425.3|33420.5|33427.8|33423|33425.3|33420.5|0
1651024770000|2022-04-27 01:59:30|33425.8|33421|33426.8|33422|33426.8|33422|33425.3|33420.5|2
1651024780000|2022-04-27 01:59:40|33426.3|33421.5|33426.8|33422|33426.8|33422|33426.3|33421.5|2
1651024790000|2022-04-27 01:59:50|33427.3|33422.5|33428.3|33423.5|33428.3|33423.5|33426.3|33421.5|2
1651024800000|2022-04-27 02:00:00|33427.8|33423|33424.8|33420|33427.8|33423|33423.8|33419|9
1651024810000|2022-04-27 02:00:10|33424.3|33419.5|33416.8|33412|33424.8|33420|33416.8|33412|14
1651024820000|2022-04-27 02:00:20|33417.3|33412.5|33415.3|33410.5|33418.8|33414|33414.8|33410|44
1651024830000|2022-04-27 02:00:30|33416.3|33411.5|33417.8|33413|33421.8|33417|33415.8|33411|24
1651024840000|2022-04-27 02:00:40|33417.3|33412.5|33417.8|33413|33419.3|33414.5|33416.3|33411.5|12
1651024850000|2022-04-27 02:00:50|33418.3|33413.5|33413.8|33409|33418.3|33413.5|33413.8|33409|18
1651024860000|2022-04-27 02:01:00|33412.8|33408|33411.3|33406.5|33413.3|33408.5|33410.8|33406|22
1651024870000|2022-04-27 02:01:10|33410.8|33406|33411.8|33407|33412.3|33407.5|33410.8|33406|5
1651024880000|2022-04-27 02:01:20|33412.3|33407.5|33412.3|33407.5|33413.8|33409|33411.8|33407|11
1651024890000|2022-04-27 02:01:30|33412.8|33408|33411.8|33407|33412.8|33408|33411.3|33406.5|0
1651024900000|2022-04-27 02:01:40|33411.3|33406.5|33416.3|33411.5|33416.8|33412|33411.3|33406.5|15
1651024910000|2022-04-27 02:01:50|33416.8|33412|33414.3|33409.5|33416.8|33412|33413.8|33409|7
1651024920000|2022-04-27 02:02:00|33413.8|33409|33412.8|33408|33414.8|33410|33412.8|33408|4
1651024930000|2022-04-27 02:02:10|33412.3|33407.5|33412.3|33407.5|33413.3|33408.5|33411.3|33406.5|4
1651024940000|2022-04-27 02:02:20|33411.8|33407|33409.3|33404.5|33411.8|33407|33408.8|33404|8
1651024950000|2022-04-27 02:02:30|33409.8|33405|33408.3|33403.5|33411.8|33407|33406.8|33402|19
1651024960000|2022-04-27 02:02:40|33407.8|33403|33409.3|33404.5|33410.3|33405.5|33406.8|33402|4
1651024970000|2022-04-27 02:02:50|33409.8|33405|33409.8|33405|33410.3|33405.5|33409.3|33404.5|2
1651024980000|2022-04-27 02:03:00|33409.3|33404.5|33407.8|33403|33409.8|33405|33407.8|33403|0
1651024990000|2022-04-27 02:03:10|33407.3|33402.5|33411.3|33406.5|33411.3|33406.5|33406.8|33402|13
1651025000000|2022-04-27 02:03:20|33410.8|33406|33410.3|33405.5|33412.8|33408|33410.3|33405.5|2
1651025010000|2022-04-27 02:03:30|33410.8|33406|33412.3|33407.5|33412.3|33407.5|33410.8|33406|2
1651025020000|2022-04-27 02:03:40|33411.8|33407|33413.8|33409|33414.3|33409.5|33411.3|33406.5|6
1651025030000|2022-04-27 02:03:50|33414.3|33409.5|33413.3|33408.5|33414.8|33410|33412.8|33408|2
1651025040000|2022-04-27 02:04:00|33413.8|33409|33410.3|33405.5|33414.3|33409.5|33410.3|33405.5|3
1651025050000|2022-04-27 02:04:10|33410.8|33406|33406.3|33401.5|33410.8|33406|33405.8|33401|5
1651025060000|2022-04-27 02:04:20|33406.8|33402|33406.8|33402|33406.8|33402|33405.8|33401|3
1651025070000|2022-04-27 02:04:30|33407.3|33402.5|33410.3|33405.5|33410.8|33406|33407.3|33402.5|5
1651025080000|2022-04-27 02:04:40|33409.8|33405|33412.8|33408|33412.8|33408|33409.3|33404.5|2
1651025090000|2022-04-27 02:04:50|33413.3|33408.5|33414.3|33409.5|33414.8|33410|33412.3|33407.5|1
1651025100000|2022-04-27 02:05:00|33413.8|33409|33414.3|33409.5|33414.8|33410|33413.8|33409|2
1651025110000|2022-04-27 02:05:10|33414.8|33410|33413.3|33408.5|33414.8|33410|33411.8|33407|2
1651025120000|2022-04-27 02:05:20|33413.8|33409|33414.8|33410|33414.8|33410|33413.3|33408.5|6
1651025130000|2022-04-27 02:05:30|33415.3|33410.5|33419.8|33415|33421.3|33416.5|33415.3|33410.5|21
1651025140000|2022-04-27 02:05:40|33419.3|33414.5|33416.8|33412|33420.8|33416|33416.8|33412|9
1651025150000|2022-04-27 02:05:50|33417.3|33412.5|33414.8|33410|33418.8|33414|33414.3|33409.5|13
1651025160000|2022-04-27 02:06:00|33414.3|33409.5|33411.8|33407|33414.8|33410|33411.3|33406.5|6
1651025170000|2022-04-27 02:06:10|33411.3|33406.5|33411.3|33406.5|33413.3|33408.5|33410.8|33406|3
1651025180000|2022-04-27 02:06:20|33410.8|33406|33407.3|33402.5|33410.8|33406|33405.3|33400.5|4
1651025190000|2022-04-27 02:06:30|33406.8|33402|33408.3|33403.5|33408.3|33403.5|33406.3|33401.5|3
1651025200000|2022-04-27 02:06:40|33408.8|33404|33408.3|33403.5|33409.8|33405|33408.3|33403.5|4
1651025210000|2022-04-27 02:06:50|33407.8|33403|33406.3|33401.5|33408.3|33403.5|33405.3|33400.5|14
1651025220000|2022-04-27 02:07:00|33405.8|33401|33379.3|33374.5|33405.8|33401|33378.3|33373.5|98
1651025230000|2022-04-27 02:07:10|33378.8|33374|33371.3|33366.5|33384.3|33379.5|33368.8|33364|64
1651025240000|2022-04-27 02:07:20|33370.3|33365.5|33367.3|33362.5|33381.3|33376.5|33364.8|33360|37
1651025250000|2022-04-27 02:07:30|33366.8|33362|33362.3|33357.5|33370.3|33365.5|33361.8|33357|17
1651025260000|2022-04-27 02:07:40|33361.8|33357|33360.3|33355.5|33363.3|33358.5|33359.3|33354.5|40
1651025270000|2022-04-27 02:07:50|33359.8|33355|33361.3|33356.5|33365.3|33360.5|33358.3|33353.5|37
1651025280000|2022-04-27 02:08:00|33362.3|33357.5|33360.8|33356|33364.8|33360|33357.8|33353|13
1651025290000|2022-04-27 02:08:10|33361.3|33356.5|33367.3|33362.5|33368.3|33363.5|33361.3|33356.5|11
1651025300000|2022-04-27 02:08:20|33366.8|33362|33367.3|33362.5|33369.3|33364.5|33366.8|33362|1
1651025310000|2022-04-27 02:08:30|33367.8|33363|33373.3|33368.5|33373.3|33368.5|33367.8|33363|3
1651025320000|2022-04-27 02:08:40|33372.3|33367.5|33373.3|33368.5|33375.8|33371|33372.3|33367.5|4
1651025330000|2022-04-27 02:08:50|33370.3|33365.5|33367.3|33362.5|33372.3|33367.5|33366.8|33362|8
1651025340000|2022-04-27 02:09:00|33366.8|33362|33360.8|33356|33366.8|33362|33360.8|33356|4
1651025350000|2022-04-27 02:09:10|33362.3|33357.5|33357.3|33352.5|33362.3|33357.5|33354.8|33350|15
1651025360000|2022-04-27 02:09:20|33357.8|33353|33361.8|33357|33362.8|33358|33357.3|33352.5|4
1651025370000|2022-04-27 02:09:30|33360.3|33355.5|33360.3|33355.5|33360.3|33355.5|33358.8|33354|1
1651025380000|2022-04-27 02:09:40|33360.8|33356|33366.8|33362|33366.8|33362|33360.8|33356|3
1651025390000|2022-04-27 02:09:50|33368.3|33363.5|33371.3|33366.5|33373.3|33368.5|33368.3|33363.5|11
1651025400000|2022-04-27 02:10:00|33370.3|33365.5|33369.3|33364.5|33370.8|33366|33369.3|33364.5|3
1651025410000|2022-04-27 02:10:10|33369.8|33365|33376.3|33371.5|33377.3|33372.5|33369.8|33365|8
1651025420000|2022-04-27 02:10:20|33376.8|33372|33380.3|33375.5|33380.8|33376|33376.8|33372|3
1651025430000|2022-04-27 02:10:30|33380.8|33376|33383.8|33379|33383.8|33379|33379.3|33374.5|13
1651025440000|2022-04-27 02:10:40|33383.3|33378.5|33387.3|33382.5|33387.3|33382.5|33379.3|33374.5|12
1651025450000|2022-04-27 02:10:50|33387.8|33383|33389.8|33385|33390.8|33386|33387.8|33383|4
1651025460000|2022-04-27 02:11:00|33389.3|33384.5|33394.3|33389.5|33396.3|33391.5|33389.3|33384.5|12
1651025470000|2022-04-27 02:11:10|33394.8|33390|33394.8|33390|33396.8|33392|33394.3|33389.5|2
1651025480000|2022-04-27 02:11:20|33395.3|33390.5|33398.3|33393.5|33399.8|33395|33395.3|33390.5|30
1651025490000|2022-04-27 02:11:30|33398.8|33394|33396.3|33391.5|33400.8|33396|33396.3|33391.5|3
1651025500000|2022-04-27 02:11:40|33396.8|33392|33398.3|33393.5|33398.3|33393.5|33396.8|33392|1
1651025510000|2022-04-27 02:11:50|33397.8|33393|33399.8|33395|33399.8|33395|33397.8|33393|3
1651025520000|2022-04-27 02:12:00|33399.3|33394.5|33404.8|33400|33408.3|33403.5|33398.8|33394|56
1651025530000|2022-04-27 02:12:10|33404.3|33399.5|33400.3|33395.5|33404.8|33400|33400.3|33395.5|6
1651025540000|2022-04-27 02:12:20|33400.8|33396|33408.8|33404|33408.8|33404|33400.3|33395.5|3
1651025550000|2022-04-27 02:12:30|33408.3|33403.5|33403.3|33398.5|33408.3|33403.5|33401.8|33397|9
1651025560000|2022-04-27 02:12:40|33402.8|33398|33401.3|33396.5|33403.3|33398.5|33400.3|33395.5|2
1651025570000|2022-04-27 02:12:50|33401.8|33397|33404.3|33399.5|33404.3|33399.5|33401.3|33396.5|4
1651025580000|2022-04-27 02:13:00|33403.8|33399|33403.3|33398.5|33405.3|33400.5|33401.3|33396.5|4
1651025590000|2022-04-27 02:13:10|33402.8|33398|33405.3|33400.5|33405.8|33401|33402.8|33398|0
1651025600000|2022-04-27 02:13:20|33405.8|33401|33405.3|33400.5|33405.8|33401|33404.3|33399.5|0
1651025610000|2022-04-27 02:13:30|33407.3|33402.5|33407.3|33402.5|33408.3|33403.5|33406.8|33402|4
1651025620000|2022-04-27 02:13:40|33406.8|33402|33405.3|33400.5|33407.3|33402.5|33402.8|33398|6
1651025630000|2022-04-27 02:13:50|33404.8|33400|33407.3|33402.5|33407.3|33402.5|33404.3|33399.5|6
1651025640000|2022-04-27 02:14:00|33407.8|33403|33406.3|33401.5|33407.8|33403|33406.3|33401.5|2
1651025650000|2022-04-27 02:14:10|33405.8|33401|33405.8|33401|33406.8|33402|33403.8|33399|4
1651025660000|2022-04-27 02:14:20|33405.3|33400.5|33403.3|33398.5|33405.8|33401|33403.3|33398.5|3
1651025670000|2022-04-27 02:14:30|33402.8|33398|33402.8|33398|33403.3|33398.5|33400.8|33396|3
1651025680000|2022-04-27 02:14:40|33403.3|33398.5|33407.3|33402.5|33409.3|33404.5|33402.3|33397.5|16
1651025690000|2022-04-27 02:14:50|33407.8|33403|33406.3|33401.5|33409.8|33405|33405.8|33401|8
1651025700000|2022-04-27 02:15:00|33406.8|33402|33398.3|33393.5|33407.8|33403|33397.3|33392.5|18
1651025710000|2022-04-27 02:15:10|33397.8|33393|33392.3|33387.5|33398.3|33393.5|33390.8|33386|4
1651025720000|2022-04-27 02:15:20|33392.8|33388|33398.3|33393.5|33399.3|33394.5|33389.8|33385|16
1651025730000|2022-04-27 02:15:30|33397.8|33393|33396.8|33392|33399.3|33394.5|33393.8|33389|24
1651025740000|2022-04-27 02:15:40|33397.3|33392.5|33399.3|33394.5|33400.8|33396|33396.8|33392|10
1651025750000|2022-04-27 02:15:50|33400.3|33395.5|33402.3|33397.5|33404.3|33399.5|33400.3|33395.5|9
1651025760000|2022-04-27 02:16:00|33402.8|33398|33402.3|33397.5|33405.8|33401|33401.8|33397|8
1651025770000|2022-04-27 02:16:10|33402.8|33398|33403.8|33399|33404.8|33400|33402.3|33397.5|2
1651025780000|2022-04-27 02:16:20|33404.8|33400|33403.8|33399|33405.8|33401|33403.8|33399|4
1651025790000|2022-04-27 02:16:30|33403.3|33398.5|33400.3|33395.5|33403.8|33399|33399.3|33394.5|9
1651025800000|2022-04-27 02:16:40|33400.8|33396|33399.3|33394.5|33400.8|33396|33398.8|33394|9
1651025810000|2022-04-27 02:16:50|33398.8|33394|33398.3|33393.5|33399.3|33394.5|33397.3|33392.5|1
1651025820000|2022-04-27 02:17:00|33398.8|33394|33403.3|33398.5|33403.8|33399|33398.8|33394|8
1651025830000|2022-04-27 02:17:10|33402.3|33397.5|33403.3|33398.5|33404.8|33400|33401.3|33396.5|5
1651025840000|2022-04-27 02:17:20|33402.8|33398|33405.3|33400.5|33406.3|33401.5|33402.8|33398|2
1651025850000|2022-04-27 02:17:30|33404.8|33400|33406.8|33402|33407.8|33403|33404.3|33399.5|0
1651025860000|2022-04-27 02:17:40|33406.3|33401.5|33403.3|33398.5|33406.8|33402|33403.3|33398.5|5
1651025870000|2022-04-27 02:17:50|33403.8|33399|33406.8|33402|33406.8|33402|33403.8|33399|11
1651025880000|2022-04-27 02:18:00|33406.3|33401.5|33404.3|33399.5|33408.3|33403.5|33404.3|33399.5|1
1651025890000|2022-04-27 02:18:10|33403.8|33399|33406.3|33401.5|33406.3|33401.5|33402.3|33397.5|5
1651025900000|2022-04-27 02:18:20|33405.8|33401|33406.8|33402|33407.3|33402.5|33405.3|33400.5|0
1651025910000|2022-04-27 02:18:30|33407.3|33402.5|33405.8|33401|33407.8|33403|33405.8|33401|2
1651025920000|2022-04-27 02:18:40|33406.3|33401.5|33406.3|33401.5|33406.8|33402|33406.3|33401.5|0
1651025930000|2022-04-27 02:18:50|33406.8|33402|33407.3|33402.5|33407.8|33403|33406.3|33401.5|6
1651025940000|2022-04-27 02:19:00|33406.3|33401.5|33408.8|33404|33408.8|33404|33405.8|33401|7
1651025950000|2022-04-27 02:19:10|33408.3|33403.5|33403.3|33398.5|33408.8|33404|33402.8|33398|8
1651025960000|2022-04-27 02:19:20|33402.8|33398|33402.3|33397.5|33403.8|33399|33401.3|33396.5|1
1651025970000|2022-04-27 02:19:30|33402.8|33398|33403.3|33398.5|33403.8|33399|33398.8|33394|10
1651025980000|2022-04-27 02:19:40|33403.8|33399|33404.3|33399.5|33405.3|33400.5|33403.3|33398.5|2
1651025990000|2022-04-27 02:19:50|33403.8|33399|33404.3|33399.5|33404.8|33400|33403.3|33398.5|1
1651026000000|2022-04-27 02:20:00|33403.8|33399|33403.8|33399|33405.3|33400.5|33403.3|33398.5|2
1651026010000|2022-04-27 02:20:10|33404.3|33399.5|33404.3|33399.5|33404.3|33399.5|33403.8|33399|1
1651026020000|2022-04-27 02:20:20|33403.8|33399|33404.3|33399.5|33404.8|33400|33403.8|33399|0
1651026030000|2022-04-27 02:20:30|33403.8|33399|33404.8|33400|33405.3|33400.5|33403.8|33399|7
1651026040000|2022-04-27 02:20:40|33404.3|33399.5|33401.8|33397|33405.8|33401|33401.3|33396.5|7
1651026050000|2022-04-27 02:20:50|33401.3|33396.5|33402.3|33397.5|33403.8|33399|33400.8|33396|3
1651026060000|2022-04-27 02:21:00|33402.8|33398|33398.8|33394|33403.3|33398.5|33398.8|33394|12
1651026070000|2022-04-27 02:21:10|33399.3|33394.5|33397.3|33392.5|33399.8|33395|33390.3|33385.5|29
1651026080000|2022-04-27 02:21:20|33398.3|33393.5|33396.8|33392|33398.8|33394|33395.8|33391|3
1651026090000|2022-04-27 02:21:30|33396.3|33391.5|33393.3|33388.5|33396.8|33392|33393.3|33388.5|3
1651026100000|2022-04-27 02:21:40|33392.8|33388|33390.8|33386|33393.8|33389|33389.8|33385|4
1651026110000|2022-04-27 02:21:50|33391.8|33387|33394.3|33389.5|33394.8|33390|33391.8|33387|8
1651026120000|2022-04-27 02:22:00|33393.8|33389|33397.3|33392.5|33397.3|33392.5|33393.3|33388.5|8
1651026130000|2022-04-27 02:22:10|33397.8|33393|33397.8|33393|33398.3|33393.5|33397.3|33392.5|9
1651026140000|2022-04-27 02:22:20|33397.3|33392.5|33407.3|33402.5|33407.3|33402.5|33397.3|33392.5|7
1651026150000|2022-04-27 02:22:30|33406.8|33402|33409.8|33405|33410.8|33406|33405.8|33401|16
1651026160000|2022-04-27 02:22:40|33409.3|33404.5|33410.8|33406|33412.8|33408|33409.3|33404.5|14
1651026170000|2022-04-27 02:22:50|33411.8|33407|33412.8|33408|33413.8|33409|33411.8|33407|12
1651026180000|2022-04-27 02:23:00|33413.3|33408.5|33417.3|33412.5|33417.8|33413|33412.8|33408|27
1651026190000|2022-04-27 02:23:10|33416.8|33412|33413.8|33409|33417.3|33412.5|33410.8|33406|24
1651026200000|2022-04-27 02:23:20|33414.3|33409.5|33412.3|33407.5|33414.3|33409.5|33410.8|33406|4
1651026210000|2022-04-27 02:23:30|33411.8|33407|33409.8|33405|33412.8|33408|33409.3|33404.5|3
1651026220000|2022-04-27 02:23:40|33409.3|33404.5|33405.8|33401|33410.8|33406|33405.3|33400.5|4
1651026230000|2022-04-27 02:23:50|33405.3|33400.5|33406.3|33401.5|33407.8|33403|33404.8|33400|0
1651026240000|2022-04-27 02:24:00|33406.8|33402|33403.3|33398.5|33407.8|33403|33402.8|33398|4
1651026250000|2022-04-27 02:24:10|33402.8|33398|33401.3|33396.5|33402.8|33398|33398.3|33393.5|4
1651026260000|2022-04-27 02:24:20|33401.8|33397|33399.8|33395|33401.8|33397|33399.8|33395|1
1651026270000|2022-04-27 02:24:30|33400.3|33395.5|33398.8|33394|33402.3|33397.5|33398.8|33394|5
1651026280000|2022-04-27 02:24:40|33399.3|33394.5|33399.8|33395|33400.3|33395.5|33398.8|33394|3
1651026290000|2022-04-27 02:24:50|33402.3|33397.5|33401.8|33397|33402.3|33397.5|33400.8|33396|4
1651026300000|2022-04-27 02:25:00|33402.3|33397.5|33403.8|33399|33404.3|33399.5|33400.8|33396|3
1651026310000|2022-04-27 02:25:10|33402.8|33398|33403.8|33399|33404.3|33399.5|33402.8|33398|9
1651026320000|2022-04-27 02:25:20|33403.3|33398.5|33404.8|33400|33404.8|33400|33402.3|33397.5|12
1651026330000|2022-04-27 02:25:30|33405.3|33400.5|33405.8|33401|33405.8|33401|33402.8|33398|4
1651026340000|2022-04-27 02:25:40|33405.3|33400.5|33403.3|33398.5|33405.3|33400.5|33402.8|33398|2
1651026350000|2022-04-27 02:25:50|33402.8|33398|33396.3|33391.5|33402.8|33398|33396.3|33391.5|10
1651026360000|2022-04-27 02:26:00|33396.8|33392|33396.8|33392|33398.3|33393.5|33396.3|33391.5|3
1651026370000|2022-04-27 02:26:10|33397.3|33392.5|33399.3|33394.5|33399.3|33394.5|33396.8|33392|0
1651026380000|2022-04-27 02:26:20|33398.8|33394|33396.3|33391.5|33398.8|33394|33395.8|33391|1
1651026390000|2022-04-27 02:26:30|33395.8|33391|33395.3|33390.5|33396.3|33391.5|33394.8|33390|2
1651026400000|2022-04-27 02:26:40|33394.8|33390|33396.8|33392|33399.8|33395|33394.8|33390|4
1651026410000|2022-04-27 02:26:50|33397.3|33392.5|33398.3|33393.5|33398.8|33394|33397.3|33392.5|2
1651026420000|2022-04-27 02:27:00|33398.8|33394|33399.8|33395|33399.8|33395|33397.8|33393|1
1651026430000|2022-04-27 02:27:10|33400.3|33395.5|33400.8|33396|33400.8|33396|33399.3|33394.5|1
1651026440000|2022-04-27 02:27:20|33402.3|33397.5|33410.3|33405.5|33410.3|33405.5|33401.3|33396.5|12
1651026450000|2022-04-27 02:27:30|33410.8|33406|33415.3|33410.5|33417.3|33412.5|33409.8|33405|32
1651026460000|2022-04-27 02:27:40|33415.8|33411|33407.8|33403|33419.3|33414.5|33407.8|33403|35
1651026470000|2022-04-27 02:27:50|33407.3|33402.5|33412.8|33408|33413.3|33408.5|33406.8|33402|1
1651026480000|2022-04-27 02:28:00|33412.3|33407.5|33414.3|33409.5|33417.3|33412.5|33411.8|33407|5
1651026490000|2022-04-27 02:28:10|33413.8|33409|33412.8|33408|33413.8|33409|33411.8|33407|2
1651026500000|2022-04-27 02:28:20|33412.3|33407.5|33408.3|33403.5|33412.3|33407.5|33407.8|33403|3
1651026510000|2022-04-27 02:28:30|33407.8|33403|33406.8|33402|33408.3|33403.5|33406.8|33402|1
1651026520000|2022-04-27 02:28:40|33407.3|33402.5|33406.8|33402|33407.3|33402.5|33404.8|33400|6
1651026530000|2022-04-27 02:28:50|33408.8|33404|33408.8|33404|33408.8|33404|33408.3|33403.5|4
1651026540000|2022-04-27 02:29:00|33407.8|33403|33409.3|33404.5|33409.3|33404.5|33407.8|33403|5
1651026550000|2022-04-27 02:29:10|33409.8|33405|33414.3|33409.5|33415.3|33410.5|33409.8|33405|4
1651026560000|2022-04-27 02:29:20|33414.8|33410|33415.8|33411|33417.8|33413|33414.3|33409.5|2
1651026570000|2022-04-27 02:29:30|33416.3|33411.5|33412.3|33407.5|33416.8|33412|33411.3|33406.5|11
1651026580000|2022-04-27 02:29:40|33411.8|33407|33412.3|33407.5|33412.8|33408|33411.3|33406.5|0
1651026590000|2022-04-27 02:29:50|33412.8|33408|33417.8|33413|33417.8|33413|33412.8|33408|1
1651026600000|2022-04-27 02:30:00|33419.3|33414.5|33424.3|33419.5|33425.3|33420.5|33416.3|33411.5|26
1651026610000|2022-04-27 02:30:10|33423.8|33419|33420.3|33415.5|33425.3|33420.5|33420.3|33415.5|6
1651026620000|2022-04-27 02:30:20|33418.8|33414|33417.8|33413|33418.8|33414|33415.8|33411|12
1651026630000|2022-04-27 02:30:30|33417.3|33412.5|33415.3|33410.5|33417.8|33413|33414.8|33410|3
1651026640000|2022-04-27 02:30:40|33416.3|33411.5|33414.3|33409.5|33416.8|33412|33414.3|33409.5|7
1651026650000|2022-04-27 02:30:50|33414.8|33410|33414.3|33409.5|33414.8|33410|33413.8|33409|1
1651026660000|2022-04-27 02:31:00|33413.3|33408.5|33413.3|33408.5|33413.3|33408.5|33412.3|33407.5|11
1651026670000|2022-04-27 02:31:10|33412.8|33408|33409.8|33405|33412.8|33408|33407.8|33403|9
1651026680000|2022-04-27 02:31:20|33410.8|33406|33412.3|33407.5|33412.8|33408|33409.8|33405|2
1651026690000|2022-04-27 02:31:30|33412.8|33408|33414.8|33410|33414.8|33410|33412.3|33407.5|4
1651026700000|2022-04-27 02:31:40|33414.3|33409.5|33415.3|33410.5|33415.3|33410.5|33413.8|33409|12
1651026710000|2022-04-27 02:31:50|33415.8|33411|33414.8|33410|33417.3|33412.5|33414.8|33410|9
1651026720000|2022-04-27 02:32:00|33413.3|33408.5|33419.8|33415|33419.8|33415|33412.3|33407.5|23
1651026730000|2022-04-27 02:32:10|33418.3|33413.5|33418.3|33413.5|33418.3|33413.5|33416.8|33412|3
1651026740000|2022-04-27 02:32:20|33417.8|33413|33422.3|33417.5|33422.3|33417.5|33416.8|33412|6
1651026750000|2022-04-27 02:32:30|33421.8|33417|33421.8|33417|33422.3|33417.5|33421.3|33416.5|3
1651026760000|2022-04-27 02:32:40|33422.3|33417.5|33421.3|33416.5|33422.3|33417.5|33419.8|33415|7
1651026770000|2022-04-27 02:32:50|33420.8|33416|33420.3|33415.5|33421.8|33417|33419.3|33414.5|6
1651026780000|2022-04-27 02:33:00|33420.8|33416|33419.8|33415|33421.3|33416.5|33418.3|33413.5|8
1651026790000|2022-04-27 02:33:10|33419.3|33414.5|33414.8|33410|33419.3|33414.5|33414.8|33410|2
1651026800000|2022-04-27 02:33:20|33412.3|33407.5|33409.3|33404.5|33412.8|33408|33409.3|33404.5|10
1651026810000|2022-04-27 02:33:30|33409.8|33405|33413.3|33408.5|33414.3|33409.5|33409.8|33405|8
1651026820000|2022-04-27 02:33:40|33413.8|33409|33413.3|33408.5|33415.3|33410.5|33412.8|33408|0
1651026830000|2022-04-27 02:33:50|33413.8|33409|33418.3|33413.5|33418.3|33413.5|33412.8|33408|2
1651026840000|2022-04-27 02:34:00|33417.8|33413|33416.3|33411.5|33418.3|33413.5|33416.3|33411.5|2
1651026850000|2022-04-27 02:34:10|33415.8|33411|33415.8|33411|33415.8|33411|33415.3|33410.5|0
1651026860000|2022-04-27 02:34:20|33416.3|33411.5|33416.3|33411.5|33418.3|33413.5|33416.3|33411.5|4
1651026870000|2022-04-27 02:34:30|33415.8|33411|33421.8|33417|33421.8|33417|33415.8|33411|15
1651026880000|2022-04-27 02:34:40|33421.3|33416.5|33417.8|33413|33421.3|33416.5|33416.3|33411.5|3
1651026890000|2022-04-27 02:34:50|33417.3|33412.5|33418.8|33414|33420.8|33416|33417.3|33412.5|4
1651026900000|2022-04-27 02:35:00|33418.3|33413.5|33416.8|33412|33418.8|33414|33416.8|33412|3
1651026910000|2022-04-27 02:35:10|33418.3|33413.5|33418.3|33413.5|33418.8|33414|33417.8|33413|6
1651026920000|2022-04-27 02:35:20|33418.8|33414|33419.3|33414.5|33419.3|33414.5|33418.3|33413.5|5
1651026930000|2022-04-27 02:35:30|33418.8|33414|33420.3|33415.5|33420.3|33415.5|33418.8|33414|2
1651026940000|2022-04-27 02:35:40|33417.8|33413|33416.3|33411.5|33418.3|33413.5|33415.8|33411|12
1651026950000|2022-04-27 02:35:50|33416.8|33412|33414.8|33410|33417.3|33412.5|33414.8|33410|1
1651026960000|2022-04-27 02:36:00|33415.8|33411|33411.3|33406.5|33416.3|33411.5|33410.8|33406|8
1651026970000|2022-04-27 02:36:10|33410.8|33406|33407.3|33402.5|33410.8|33406|33405.8|33401|13
1651026980000|2022-04-27 02:36:20|33406.8|33402|33410.3|33405.5|33410.3|33405.5|33404.8|33400|14
1651026990000|2022-04-27 02:36:30|33409.8|33405|33409.3|33404.5|33409.8|33405|33408.3|33403.5|1
1651027000000|2022-04-27 02:36:40|33409.8|33405|33408.8|33404|33411.3|33406.5|33408.8|33404|8
1651027010000|2022-04-27 02:36:50|33409.3|33404.5|33406.8|33402|33409.3|33404.5|33406.8|33402|1
1651027020000|2022-04-27 02:37:00|33407.3|33402.5|33411.3|33406.5|33411.3|33406.5|33406.8|33402|6
1651027030000|2022-04-27 02:37:10|33410.8|33406|33410.3|33405.5|33410.8|33406|33409.3|33404.5|0
1651027040000|2022-04-27 02:37:20|33410.8|33406|33409.8|33405|33411.3|33406.5|33409.8|33405|0
1651027050000|2022-04-27 02:37:30|33410.3|33405.5|33411.3|33406.5|33411.8|33407|33410.3|33405.5|2
1651027060000|2022-04-27 02:37:40|33411.8|33407|33410.8|33406|33412.8|33408|33409.8|33405|4
1651027070000|2022-04-27 02:37:50|33411.3|33406.5|33411.3|33406.5|33412.3|33407.5|33406.3|33401.5|31
1651027080000|2022-04-27 02:38:00|33411.8|33407|33413.8|33409|33415.3|33410.5|33411.8|33407|5
1651027090000|2022-04-27 02:38:10|33415.3|33410.5|33420.3|33415.5|33422.3|33417.5|33414.8|33410|20
1651027100000|2022-04-27 02:38:20|33420.8|33416|33422.8|33418|33423.8|33419|33419.8|33415|1
1651027110000|2022-04-27 02:38:30|33422.3|33417.5|33422.8|33418|33424.3|33419.5|33422.3|33417.5|1
1651027120000|2022-04-27 02:38:40|33423.3|33418.5|33419.8|33415|33423.3|33418.5|33419.8|33415|5
1651027130000|2022-04-27 02:38:50|33419.3|33414.5|33418.3|33413.5|33420.3|33415.5|33417.8|33413|5
1651027140000|2022-04-27 02:39:00|33418.8|33414|33416.8|33412|33418.8|33414|33414.3|33409.5|0
1651027150000|2022-04-27 02:39:10|33416.3|33411.5|33416.3|33411.5|33419.3|33414.5|33416.3|33411.5|2
1651027160000|2022-04-27 02:39:20|33416.8|33412|33417.3|33412.5|33417.8|33413|33416.8|33412|0
1651027170000|2022-04-27 02:39:30|33417.8|33413|33421.8|33417|33421.8|33417|33417.8|33413|3
1651027180000|2022-04-27 02:39:40|33420.3|33415.5|33419.8|33415|33421.8|33417|33419.3|33414.5|1
1651027190000|2022-04-27 02:39:50|33420.3|33415.5|33421.8|33417|33422.8|33418|33420.3|33415.5|1
1651027200000|2022-04-27 02:40:00|33422.3|33417.5|33427.8|33423|33427.8|33423|33422.3|33417.5|12
1651027210000|2022-04-27 02:40:10|33427.3|33422.5|33425.8|33421|33427.3|33422.5|33425.3|33420.5|2
1651027220000|2022-04-27 02:40:20|33426.3|33421.5|33426.3|33421.5|33427.3|33422.5|33426.3|33421.5|0
1651027230000|2022-04-27 02:40:30|33428.8|33424|33424.3|33419.5|33430.8|33426|33422.8|33418|60
1651027240000|2022-04-27 02:40:40|33424.8|33420|33426.8|33422|33428.8|33424|33424.8|33420|16
1651027250000|2022-04-27 02:40:50|33426.3|33421.5|33427.3|33422.5|33427.3|33422.5|33425.8|33421|8
1651027260000|2022-04-27 02:41:00|33428.3|33423.5|33437.3|33432.5|33438.3|33433.5|33425.8|33421|50
1651027270000|2022-04-27 02:41:10|33437.8|33433|33441.8|33437|33444.3|33439.5|33433.8|33429|41
1651027280000|2022-04-27 02:41:20|33441.3|33436.5|33443.8|33439|33444.8|33440|33441.3|33436.5|8
1651027290000|2022-04-27 02:41:30|33444.3|33439.5|33443.3|33438.5|33445.3|33440.5|33442.3|33437.5|13
1651027300000|2022-04-27 02:41:40|33438.8|33434|33437.3|33432.5|33440.3|33435.5|33434.3|33429.5|10
1651027310000|2022-04-27 02:41:50|33437.8|33433|33443.3|33438.5|33443.3|33438.5|33436.8|33432|14
1651027320000|2022-04-27 02:42:00|33442.8|33438|33435.8|33431|33442.8|33438|33435.3|33430.5|9
1651027330000|2022-04-27 02:42:10|33436.3|33431.5|33437.3|33432.5|33439.3|33434.5|33435.8|33431|1
1651027340000|2022-04-27 02:42:20|33436.8|33432|33436.3|33431.5|33436.8|33432|33434.3|33429.5|3
1651027350000|2022-04-27 02:42:30|33435.8|33431|33433.3|33428.5|33435.8|33431|33428.8|33424|8
1651027360000|2022-04-27 02:42:40|33433.8|33429|33432.3|33427.5|33435.8|33431|33430.3|33425.5|10
1651027370000|2022-04-27 02:42:50|33433.3|33428.5|33432.3|33427.5|33434.8|33430|33432.3|33427.5|3
1651027380000|2022-04-27 02:43:00|33432.8|33428|33434.3|33429.5|33436.8|33432|33432.8|33428|6
1651027390000|2022-04-27 02:43:10|33434.8|33430|33433.3|33428.5|33435.3|33430.5|33432.3|33427.5|9
1651027400000|2022-04-27 02:43:20|33432.8|33428|33432.3|33427.5|33434.3|33429.5|33432.3|33427.5|2
1651027410000|2022-04-27 02:43:30|33431.8|33427|33434.3|33429.5|33434.8|33430|33428.8|33424|1
1651027420000|2022-04-27 02:43:40|33433.8|33429|33432.8|33428|33434.3|33429.5|33432.3|33427.5|4
1651027430000|2022-04-27 02:43:50|33432.3|33427.5|33437.3|33432.5|33437.3|33432.5|33431.8|33427|2
1651027440000|2022-04-27 02:44:00|33437.8|33433|33449.8|33445|33450.8|33446|33437.8|33433|44
1651027450000|2022-04-27 02:44:10|33450.3|33445.5|33447.3|33442.5|33450.3|33445.5|33445.3|33440.5|3
1651027460000|2022-04-27 02:44:20|33446.8|33442|33442.3|33437.5|33446.8|33442|33440.8|33436|12
1651027470000|2022-04-27 02:44:30|33441.8|33437|33445.3|33440.5|33445.3|33440.5|33439.3|33434.5|10
1651027480000|2022-04-27 02:44:40|33445.8|33441|33449.3|33444.5|33450.3|33445.5|33445.3|33440.5|7
1651027490000|2022-04-27 02:44:50|33450.8|33446|33450.3|33445.5|33452.8|33448|33449.3|33444.5|11
1651027500000|2022-04-27 02:45:00|33449.8|33445|33445.8|33441|33452.3|33447.5|33445.3|33440.5|29
1651027510000|2022-04-27 02:45:10|33446.8|33442|33441.3|33436.5|33447.3|33442.5|33441.3|33436.5|6
1651027520000|2022-04-27 02:45:20|33440.8|33436|33442.3|33437.5|33442.8|33438|33440.3|33435.5|6
1651027530000|2022-04-27 02:45:30|33442.8|33438|33442.8|33438|33444.3|33439.5|33439.3|33434.5|16
1651027540000|2022-04-27 02:45:40|33441.8|33437|33444.3|33439.5|33444.3|33439.5|33441.3|33436.5|1
1651027550000|2022-04-27 02:45:50|33443.8|33439|33443.3|33438.5|33443.8|33439|33442.8|33438|1
1651027560000|2022-04-27 02:46:00|33442.8|33438|33441.8|33437|33442.8|33438|33440.3|33435.5|0
1651027570000|2022-04-27 02:46:10|33440.3|33435.5|33440.3|33435.5|33441.3|33436.5|33440.3|33435.5|2
1651027580000|2022-04-27 02:46:20|33440.8|33436|33440.3|33435.5|33440.8|33436|33438.3|33433.5|5
1651027590000|2022-04-27 02:46:30|33440.8|33436|33443.3|33438.5|33444.3|33439.5|33440.8|33436|1
1651027600000|2022-04-27 02:46:40|33443.8|33439|33443.3|33438.5|33444.3|33439.5|33443.3|33438.5|0
1651027610000|2022-04-27 02:46:50|33443.8|33439|33442.3|33437.5|33444.3|33439.5|33441.3|33436.5|5
1651027620000|2022-04-27 02:47:00|33441.8|33437|33437.3|33432.5|33441.8|33437|33436.8|33432|3
1651027630000|2022-04-27 02:47:10|33436.8|33432|33435.8|33431|33437.3|33432.5|33434.3|33429.5|15
1651027640000|2022-04-27 02:47:20|33436.3|33431.5|33437.3|33432.5|33437.3|33432.5|33435.8|33431|0
1651027650000|2022-04-27 02:47:30|33437.8|33433|33437.8|33433|33438.3|33433.5|33436.3|33431.5|0
1651027660000|2022-04-27 02:47:40|33438.3|33433.5|33434.3|33429.5|33438.3|33433.5|33434.3|33429.5|4
1651027670000|2022-04-27 02:47:50|33434.8|33430|33433.8|33429|33434.8|33430|33433.3|33428.5|5
1651027680000|2022-04-27 02:48:00|33434.3|33429.5|33432.8|33428|33434.3|33429.5|33431.3|33426.5|9
1651027690000|2022-04-27 02:48:10|33433.3|33428.5|33432.3|33427.5|33433.8|33429|33432.3|33427.5|2
1651027700000|2022-04-27 02:48:20|33431.8|33427|33430.8|33426|33432.3|33427.5|33430.8|33426|0
1651027710000|2022-04-27 02:48:30|33430.3|33425.5|33430.8|33426|33430.8|33426|33430.3|33425.5|6
1651027720000|2022-04-27 02:48:40|33431.3|33426.5|33431.3|33426.5|33432.3|33427.5|33430.8|33426|1
1651027730000|2022-04-27 02:48:50|33430.8|33426|33431.3|33426.5|33431.3|33426.5|33430.8|33426|0
1651027740000|2022-04-27 02:49:00|33431.8|33427|33431.8|33427|33433.8|33429|33431.3|33426.5|3
1651027750000|2022-04-27 02:49:10|33432.3|33427.5|33431.3|33426.5|33432.8|33428|33431.3|33426.5|3
1651027760000|2022-04-27 02:49:20|33431.8|33427|33432.3|33427.5|33432.8|33428|33430.8|33426|3
1651027770000|2022-04-27 02:49:30|33431.8|33427|33432.3|33427.5|33433.8|33429|33431.8|33427|3
1651027780000|2022-04-27 02:49:40|33432.8|33428|33440.8|33436|33441.3|33436.5|33432.3|33427.5|7
1651027790000|2022-04-27 02:49:50|33440.3|33435.5|33444.3|33439.5|33444.3|33439.5|33438.8|33434|2
1651027800000|2022-04-27 02:50:00|33444.8|33440|33442.3|33437.5|33446.3|33441.5|33442.3|33437.5|13
1651027810000|2022-04-27 02:50:10|33441.8|33437|33436.3|33431.5|33442.3|33437.5|33436.3|33431.5|3
1651027820000|2022-04-27 02:50:20|33435.8|33431|33435.3|33430.5|33435.8|33431|33433.8|33429|3
1651027830000|2022-04-27 02:50:30|33434.8|33430|33437.8|33433|33438.3|33433.5|33434.8|33430|7
1651027840000|2022-04-27 02:50:40|33437.3|33432.5|33437.8|33433|33437.8|33433|33435.8|33431|3
1651027850000|2022-04-27 02:50:50|33437.3|33432.5|33440.3|33435.5|33440.8|33436|33437.3|33432.5|2
1651027860000|2022-04-27 02:51:00|33440.8|33436|33438.3|33433.5|33441.3|33436.5|33438.3|33433.5|3
1651027870000|2022-04-27 02:51:10|33438.8|33434|33441.8|33437|33441.8|33437|33438.8|33434|5
1651027880000|2022-04-27 02:51:20|33442.3|33437.5|33447.8|33443|33447.8|33443|33442.3|33437.5|9
1651027890000|2022-04-27 02:51:30|33448.8|33444|33452.3|33447.5|33453.8|33449|33448.3|33443.5|22
1651027900000|2022-04-27 02:51:40|33452.8|33448|33451.3|33446.5|33453.8|33449|33450.8|33446|7
1651027910000|2022-04-27 02:51:50|33450.8|33446|33452.8|33448|33453.8|33449|33450.8|33446|11
1651027920000|2022-04-27 02:52:00|33453.3|33448.5|33455.8|33451|33456.3|33451.5|33452.8|33448|12
1651027930000|2022-04-27 02:52:10|33457.3|33452.5|33450.3|33445.5|33457.3|33452.5|33449.8|33445|27
1651027940000|2022-04-27 02:52:20|33449.8|33445|33450.8|33446|33451.3|33446.5|33449.8|33445|4
1651027950000|2022-04-27 02:52:30|33451.3|33446.5|33457.8|33453|33457.8|33453|33451.3|33446.5|9
1651027960000|2022-04-27 02:52:40|33457.3|33452.5|33460.3|33455.5|33461.8|33457|33457.3|33452.5|19
1651027970000|2022-04-27 02:52:50|33460.8|33456|33461.8|33457|33462.8|33458|33460.8|33456|13
1651027980000|2022-04-27 02:53:00|33461.3|33456.5|33464.3|33459.5|33465.8|33461|33460.8|33456|19
1651027990000|2022-04-27 02:53:10|33464.8|33460|33464.3|33459.5|33466.8|33462|33463.3|33458.5|18
1651028000000|2022-04-27 02:53:20|33464.8|33460|33460.8|33456|33465.8|33461|33460.8|33456|4
1651028010000|2022-04-27 02:53:30|33460.3|33455.5|33458.8|33454|33462.3|33457.5|33458.8|33454|9
1651028020000|2022-04-27 02:53:40|33459.3|33454.5|33467.8|33463|33467.8|33463|33456.3|33451.5|43
1651028030000|2022-04-27 02:53:50|33467.3|33462.5|33467.8|33463|33467.8|33463|33466.3|33461.5|5
1651028040000|2022-04-27 02:54:00|33468.8|33464|33477.8|33473|33481.3|33476.5|33467.8|33463|89
1651028050000|2022-04-27 02:54:10|33477.3|33472.5|33481.3|33476.5|33484.8|33480|33477.3|33472.5|38
1651028060000|2022-04-27 02:54:20|33481.8|33477|33474.8|33470|33481.8|33477|33473.3|33468.5|41
1651028070000|2022-04-27 02:54:30|33474.3|33469.5|33469.8|33465|33474.8|33470|33469.3|33464.5|8
1651028080000|2022-04-27 02:54:40|33469.3|33464.5|33471.3|33466.5|33472.3|33467.5|33468.8|33464|3
1651028090000|2022-04-27 02:54:50|33470.8|33466|33469.8|33465|33471.3|33466.5|33467.8|33463|7
1651028100000|2022-04-27 02:55:00|33470.3|33465.5|33465.3|33460.5|33470.8|33466|33465.3|33460.5|20
1651028110000|2022-04-27 02:55:10|33464.8|33460|33461.3|33456.5|33464.8|33460|33459.3|33454.5|18
1651028120000|2022-04-27 02:55:20|33461.8|33457|33460.3|33455.5|33462.3|33457.5|33457.8|33453|8
1651028130000|2022-04-27 02:55:30|33459.8|33455|33461.3|33456.5|33462.8|33458|33459.8|33455|5
1651028140000|2022-04-27 02:55:40|33461.8|33457|33461.3|33456.5|33461.8|33457|33460.3|33455.5|2
1651028150000|2022-04-27 02:55:50|33461.8|33457|33464.3|33459.5|33464.8|33460|33461.8|33457|4
1651028160000|2022-04-27 02:56:00|33464.8|33460|33470.8|33466|33471.3|33466.5|33464.8|33460|16
1651028170000|2022-04-27 02:56:10|33470.3|33465.5|33469.8|33465|33470.8|33466|33468.3|33463.5|9
1651028180000|2022-04-27 02:56:20|33470.3|33465.5|33469.3|33464.5|33470.3|33465.5|33468.8|33464|4
1651028190000|2022-04-27 02:56:30|33468.8|33464|33474.8|33470|33475.8|33471|33468.8|33464|13
1651028200000|2022-04-27 02:56:40|33475.3|33470.5|33478.8|33474|33479.8|33475|33474.8|33470|9
1651028210000|2022-04-27 02:56:50|33477.8|33473|33473.8|33469|33477.8|33473|33473.8|33469|13
1651028220000|2022-04-27 02:57:00|33474.3|33469.5|33478.8|33474|33478.8|33474|33474.3|33469.5|5
1651028230000|2022-04-27 02:57:10|33477.8|33473|33477.8|33473|33478.8|33474|33477.3|33472.5|4
1651028240000|2022-04-27 02:57:20|33478.3|33473.5|33479.8|33475|33481.3|33476.5|33478.3|33473.5|10
1651028250000|2022-04-27 02:57:30|33479.3|33474.5|33472.3|33467.5|33479.3|33474.5|33470.8|33466|21
1651028260000|2022-04-27 02:57:40|33472.8|33468|33469.8|33465|33472.8|33468|33468.3|33463.5|12
1651028270000|2022-04-27 02:57:50|33469.3|33464.5|33471.8|33467|33473.3|33468.5|33468.3|33463.5|18
1651028280000|2022-04-27 02:58:00|33473.8|33469|33475.3|33470.5|33477.3|33472.5|33471.8|33467|13
1651028290000|2022-04-27 02:58:10|33475.8|33471|33476.3|33471.5|33477.8|33473|33475.8|33471|6
1651028300000|2022-04-27 02:58:20|33475.8|33471|33473.8|33469|33475.8|33471|33473.3|33468.5|4
1651028310000|2022-04-27 02:58:30|33474.3|33469.5|33478.3|33473.5|33478.8|33474|33473.8|33469|2
1651028320000|2022-04-27 02:58:40|33473.8|33469|33472.3|33467.5|33473.8|33469|33471.3|33466.5|30
1651028330000|2022-04-27 02:58:50|33472.8|33468|33472.8|33468|33474.8|33470|33466.8|33462|30
1651028340000|2022-04-27 02:59:00|33474.3|33469.5|33476.8|33472|33477.8|33473|33474.3|33469.5|13
1651028350000|2022-04-27 02:59:10|33477.3|33472.5|33479.8|33475|33482.8|33478|33477.3|33472.5|20
1651028360000|2022-04-27 02:59:20|33479.3|33474.5|33479.3|33474.5|33480.8|33476|33477.8|33473|6
1651028370000|2022-04-27 02:59:30|33479.8|33475|33477.3|33472.5|33481.8|33477|33476.3|33471.5|42
1651028380000|2022-04-27 02:59:40|33477.8|33473|33476.8|33472|33477.8|33473|33476.3|33471.5|1
1651028390000|2022-04-27 02:59:50|33477.3|33472.5|33479.3|33474.5|33480.8|33476|33476.3|33471.5|14
1651028400000|2022-04-27 03:00:00|33479.8|33475|33479.8|33475|33481.3|33476.5|33477.8|33473|36
1651028410000|2022-04-27 03:00:10|33479.3|33474.5|33481.3|33476.5|33481.3|33476.5|33477.3|33472.5|4
1651028420000|2022-04-27 03:00:20|33480.8|33476|33479.3|33474.5|33481.8|33477|33478.3|33473.5|6
1651028430000|2022-04-27 03:00:30|33479.8|33475|33478.3|33473.5|33479.8|33475|33477.8|33473|5
1651028440000|2022-04-27 03:00:40|33477.8|33473|33475.8|33471|33477.8|33473|33474.8|33470|9
1651028450000|2022-04-27 03:00:50|33476.3|33471.5|33479.3|33474.5|33479.3|33474.5|33475.8|33471|4
1651028460000|2022-04-27 03:01:00|33478.3|33473.5|33476.3|33471.5|33478.8|33474|33475.8|33471|10
1651028470000|2022-04-27 03:01:10|33476.8|33472|33477.3|33472.5|33478.3|33473.5|33476.3|33471.5|3
1651028480000|2022-04-27 03:01:20|33476.8|33472|33481.3|33476.5|33481.8|33477|33476.8|33472|2
1651028490000|2022-04-27 03:01:30|33481.8|33477|33482.3|33477.5|33484.8|33480|33481.3|33476.5|14
1651028500000|2022-04-27 03:01:40|33481.8|33477|33476.3|33471.5|33482.3|33477.5|33475.3|33470.5|4
1651028510000|2022-04-27 03:01:50|33475.8|33471|33476.3|33471.5|33476.3|33471.5|33475.8|33471|0
1651028520000|2022-04-27 03:02:00|33475.8|33471|33476.8|33472|33477.3|33472.5|33474.8|33470|3
1651028530000|2022-04-27 03:02:10|33475.3|33470.5|33474.3|33469.5|33476.8|33472|33471.8|33467|10
1651028540000|2022-04-27 03:02:20|33473.8|33469|33471.8|33467|33474.8|33470|33471.3|33466.5|8
1651028550000|2022-04-27 03:02:30|33472.3|33467.5|33478.3|33473.5|33478.3|33473.5|33472.3|33467.5|7
1651028560000|2022-04-27 03:02:40|33477.8|33473|33479.3|33474.5|33479.8|33475|33477.3|33472.5|5
1651028570000|2022-04-27 03:02:50|33478.3|33473.5|33474.3|33469.5|33478.8|33474|33472.3|33467.5|12
1651028580000|2022-04-27 03:03:00|33474.8|33470|33472.8|33468|33474.8|33470|33470.3|33465.5|2
1651028590000|2022-04-27 03:03:10|33473.3|33468.5|33472.3|33467.5|33473.3|33468.5|33471.3|33466.5|3
1651028600000|2022-04-27 03:03:20|33471.8|33467|33473.3|33468.5|33473.8|33469|33471.3|33466.5|4
1651028610000|2022-04-27 03:03:30|33472.8|33468|33472.8|33468|33473.3|33468.5|33472.3|33467.5|1
1651028620000|2022-04-27 03:03:40|33472.3|33467.5|33474.8|33470|33474.8|33470|33472.3|33467.5|8
1651028630000|2022-04-27 03:03:50|33475.3|33470.5|33476.3|33471.5|33476.8|33472|33475.3|33470.5|7
1651028640000|2022-04-27 03:04:00|33475.8|33471|33475.3|33470.5|33477.3|33472.5|33475.3|33470.5|3
1651028650000|2022-04-27 03:04:10|33474.8|33470|33475.3|33470.5|33475.3|33470.5|33473.3|33468.5|2
1651028660000|2022-04-27 03:04:20|33475.8|33471|33473.8|33469|33476.3|33471.5|33473.3|33468.5|7
1651028670000|2022-04-27 03:04:30|33474.3|33469.5|33477.8|33473|33477.8|33473|33473.8|33469|1
1651028680000|2022-04-27 03:04:40|33478.3|33473.5|33478.8|33474|33478.8|33474|33477.3|33472.5|4
1651028690000|2022-04-27 03:04:50|33478.3|33473.5|33482.8|33478|33483.3|33478.5|33477.8|33473|13
1651028700000|2022-04-27 03:05:00|33483.3|33478.5|33481.3|33476.5|33483.3|33478.5|33481.3|33476.5|5
1651028710000|2022-04-27 03:05:10|33481.8|33477|33481.8|33477|33482.3|33477.5|33481.3|33476.5|1
1651028720000|2022-04-27 03:05:20|33482.3|33477.5|33481.8|33477|33483.3|33478.5|33481.8|33477|3
1651028730000|2022-04-27 03:05:30|33480.8|33476|33479.8|33475|33482.8|33478|33479.8|33475|11
1651028740000|2022-04-27 03:05:40|33477.8|33473|33478.8|33474|33478.8|33474|33477.3|33472.5|3
1651028750000|2022-04-27 03:05:50|33479.3|33474.5|33481.3|33476.5|33481.3|33476.5|33479.3|33474.5|9
1651028760000|2022-04-27 03:06:00|33481.8|33477|33482.3|33477.5|33483.3|33478.5|33480.3|33475.5|7
1651028770000|2022-04-27 03:06:10|33481.3|33476.5|33482.3|33477.5|33482.8|33478|33480.8|33476|0
1651028780000|2022-04-27 03:06:20|33482.8|33478|33480.8|33476|33483.3|33478.5|33480.8|33476|1
1651028790000|2022-04-27 03:06:30|33481.8|33477|33479.3|33474.5|33482.3|33477.5|33479.3|33474.5|6
1651028800000|2022-04-27 03:06:40|33478.3|33473.5|33479.3|33474.5|33479.8|33475|33477.8|33473|5
1651028810000|2022-04-27 03:06:50|33479.8|33475|33477.3|33472.5|33480.3|33475.5|33477.3|33472.5|3
1651028820000|2022-04-27 03:07:00|33477.8|33473|33478.3|33473.5|33479.3|33474.5|33477.3|33472.5|2
1651028830000|2022-04-27 03:07:10|33477.8|33473|33480.3|33475.5|33480.3|33475.5|33477.8|33473|1
1651028840000|2022-04-27 03:07:20|33480.8|33476|33480.3|33475.5|33482.3|33477.5|33480.3|33475.5|7
1651028850000|2022-04-27 03:07:30|33480.8|33476|33479.3|33474.5|33482.3|33477.5|33479.3|33474.5|2
1651028860000|2022-04-27 03:07:40|33478.8|33474|33473.3|33468.5|33478.8|33474|33472.8|33468|3
1651028870000|2022-04-27 03:07:50|33473.8|33469|33473.3|33468.5|33476.3|33471.5|33473.3|33468.5|4
1651028880000|2022-04-27 03:08:00|33473.8|33469|33473.3|33468.5|33475.3|33470.5|33473.3|33468.5|4
1651028890000|2022-04-27 03:08:10|33473.8|33469|33470.8|33466|33473.8|33469|33470.8|33466|3
1651028900000|2022-04-27 03:08:20|33471.3|33466.5|33474.3|33469.5|33474.8|33470|33471.3|33466.5|5
1651028910000|2022-04-27 03:08:30|33475.8|33471|33475.8|33471|33476.3|33471.5|33475.3|33470.5|0
1651028920000|2022-04-27 03:08:40|33476.3|33471.5|33474.3|33469.5|33476.3|33471.5|33473.3|33468.5|3
1651028930000|2022-04-27 03:08:50|33473.8|33469|33474.8|33470|33475.3|33470.5|33472.3|33467.5|2
1651028940000|2022-04-27 03:09:00|33474.3|33469.5|33472.3|33467.5|33475.3|33470.5|33472.3|33467.5|2
1651028950000|2022-04-27 03:09:10|33471.8|33467|33470.8|33466|33472.3|33467.5|33470.3|33465.5|0
1651028960000|2022-04-27 03:09:20|33470.3|33465.5|33473.3|33468.5|33473.3|33468.5|33469.8|33465|3
1651028970000|2022-04-27 03:09:30|33474.3|33469.5|33475.3|33470.5|33476.3|33471.5|33474.3|33469.5|3
1651028980000|2022-04-27 03:09:40|33475.8|33471|33475.3|33470.5|33475.8|33471|33474.3|33469.5|1
1651028990000|2022-04-27 03:09:50|33474.8|33470|33474.3|33469.5|33474.8|33470|33473.8|33469|0
1651029000000|2022-04-27 03:10:00|33473.8|33469|33471.3|33466.5|33473.8|33469|33470.8|33466|2
1651029010000|2022-04-27 03:10:10|33470.8|33466|33474.3|33469.5|33474.3|33469.5|33470.8|33466|2
1651029020000|2022-04-27 03:10:20|33473.8|33469|33476.3|33471.5|33477.8|33473|33473.3|33468.5|0
1651029030000|2022-04-27 03:10:30|33476.8|33472|33476.3|33471.5|33477.3|33472.5|33475.3|33470.5|2
1651029040000|2022-04-27 03:10:40|33475.8|33471|33481.8|33477|33482.8|33478|33475.8|33471|8
1651029050000|2022-04-27 03:10:50|33481.3|33476.5|33483.3|33478.5|33483.8|33479|33480.3|33475.5|2
1651029060000|2022-04-27 03:11:00|33483.8|33479|33482.3|33477.5|33484.8|33480|33480.8|33476|6
1651029070000|2022-04-27 03:11:10|33481.8|33477|33481.3|33476.5|33482.3|33477.5|33480.3|33475.5|0
1651029080000|2022-04-27 03:11:20|33481.8|33477|33483.3|33478.5|33483.3|33478.5|33481.8|33477|1
1651029090000|2022-04-27 03:11:30|33482.8|33478|33483.3|33478.5|33484.3|33479.5|33482.3|33477.5|0
1651029100000|2022-04-27 03:11:40|33483.8|33479|33484.3|33479.5|33484.8|33480|33483.8|33479|1
1651029110000|2022-04-27 03:11:50|33484.8|33480|33489.3|33484.5|33490.3|33485.5|33484.3|33479.5|18
1651029120000|2022-04-27 03:12:00|33488.8|33484|33486.3|33481.5|33489.3|33484.5|33486.3|33481.5|5
1651029130000|2022-04-27 03:12:10|33486.8|33482|33486.8|33482|33486.8|33482|33484.8|33480|0
1651029140000|2022-04-27 03:12:20|33487.3|33482.5|33483.8|33479|33487.3|33482.5|33483.8|33479|2
1651029150000|2022-04-27 03:12:30|33481.8|33477|33482.8|33478|33482.8|33478|33481.8|33477|5
1651029160000|2022-04-27 03:12:40|33481.3|33476.5|33482.3|33477.5|33484.3|33479.5|33479.8|33475|7
1651029170000|2022-04-27 03:12:50|33481.8|33477|33479.3|33474.5|33481.8|33477|33478.3|33473.5|4
1651029180000|2022-04-27 03:13:00|33478.8|33474|33470.3|33465.5|33478.8|33474|33468.3|33463.5|15
1651029190000|2022-04-27 03:13:10|33469.8|33465|33471.8|33467|33471.8|33467|33469.8|33465|1
1651029200000|2022-04-27 03:13:20|33473.3|33468.5|33471.8|33467|33473.8|33469|33471.8|33467|4
1651029210000|2022-04-27 03:13:30|33471.3|33466.5|33472.3|33467.5|33472.8|33468|33471.3|33466.5|2
1651029220000|2022-04-27 03:13:40|33473.3|33468.5|33476.8|33472|33477.3|33472.5|33473.3|33468.5|5
1651029230000|2022-04-27 03:13:50|33476.3|33471.5|33478.3|33473.5|33479.8|33475|33475.8|33471|6
1651029240000|2022-04-27 03:14:00|33478.8|33474|33483.3|33478.5|33483.3|33478.5|33478.8|33474|6
1651029250000|2022-04-27 03:14:10|33482.8|33478|33480.3|33475.5|33482.8|33478|33479.8|33475|1
1651029260000|2022-04-27 03:14:20|33480.8|33476|33480.3|33475.5|33481.3|33476.5|33479.8|33475|0
1651029270000|2022-04-27 03:14:30|33480.8|33476|33481.3|33476.5|33481.8|33477|33480.8|33476|1
1651029280000|2022-04-27 03:14:40|33480.3|33475.5|33480.3|33475.5|33480.3|33475.5|33479.8|33475|2
1651029290000|2022-04-27 03:14:50|33480.8|33476|33480.3|33475.5|33480.8|33476|33480.3|33475.5|2
1651029300000|2022-04-27 03:15:00|33479.8|33475|33480.8|33476|33480.8|33476|33478.3|33473.5|6
1651029310000|2022-04-27 03:15:10|33480.3|33475.5|33478.3|33473.5|33480.3|33475.5|33478.3|33473.5|5
1651029320000|2022-04-27 03:15:20|33477.8|33473|33470.8|33466|33477.8|33473|33470.8|33466|5
1651029330000|2022-04-27 03:15:30|33470.3|33465.5|33472.3|33467.5|33472.3|33467.5|33469.8|33465|3
1651029340000|2022-04-27 03:15:40|33472.8|33468|33474.8|33470|33476.8|33472|33471.3|33466.5|9
1651029350000|2022-04-27 03:15:50|33475.3|33470.5|33474.3|33469.5|33475.3|33470.5|33473.8|33469|0
1651029360000|2022-04-27 03:16:00|33473.8|33469|33473.3|33468.5|33474.3|33469.5|33472.8|33468|0
1651029370000|2022-04-27 03:16:10|33473.8|33469|33467.8|33463|33473.8|33469|33467.8|33463|4
1651029380000|2022-04-27 03:16:20|33467.3|33462.5|33465.8|33461|33467.8|33463|33463.8|33459|16
1651029390000|2022-04-27 03:16:30|33465.3|33460.5|33467.3|33462.5|33467.3|33462.5|33464.8|33460|10
1651029400000|2022-04-27 03:16:40|33467.8|33463|33466.8|33462|33468.3|33463.5|33466.8|33462|3
1651029410000|2022-04-27 03:16:50|33466.3|33461.5|33466.3|33461.5|33467.3|33462.5|33464.8|33460|2
1651029420000|2022-04-27 03:17:00|33465.8|33461|33466.8|33462|33469.3|33464.5|33465.8|33461|8
1651029430000|2022-04-27 03:17:10|33466.3|33461.5|33464.8|33460|33466.8|33462|33464.3|33459.5|0
1651029440000|2022-04-27 03:17:20|33465.3|33460.5|33466.3|33461.5|33466.3|33461.5|33464.8|33460|1
1651029450000|2022-04-27 03:17:30|33466.8|33462|33470.3|33465.5|33470.3|33465.5|33466.3|33461.5|4
1651029460000|2022-04-27 03:17:40|33469.8|33465|33469.3|33464.5|33469.8|33465|33467.8|33463|6
1651029470000|2022-04-27 03:17:50|33468.8|33464|33468.8|33464|33469.8|33465|33468.8|33464|1
1651029480000|2022-04-27 03:18:00|33469.3|33464.5|33472.8|33468|33472.8|33468|33468.3|33463.5|6
1651029490000|2022-04-27 03:18:10|33473.3|33468.5|33472.3|33467.5|33473.3|33468.5|33470.3|33465.5|8
1651029500000|2022-04-27 03:18:20|33471.8|33467|33469.8|33465|33471.8|33467|33469.8|33465|2
1651029510000|2022-04-27 03:18:30|33469.3|33464.5|33471.3|33466.5|33472.3|33467.5|33469.3|33464.5|3
1651029520000|2022-04-27 03:18:40|33470.8|33466|33469.3|33464.5|33471.3|33466.5|33469.3|33464.5|1
1651029530000|2022-04-27 03:18:50|33468.8|33464|33466.3|33461.5|33468.8|33464|33465.3|33460.5|0
1651029540000|2022-04-27 03:19:00|33466.8|33462|33464.8|33460|33467.8|33463|33463.3|33458.5|4
1651029550000|2022-04-27 03:19:10|33465.3|33460.5|33460.3|33455.5|33465.3|33460.5|33458.8|33454|9
1651029560000|2022-04-27 03:19:20|33460.8|33456|33460.3|33455.5|33460.8|33456|33460.3|33455.5|0
1651029570000|2022-04-27 03:19:30|33460.8|33456|33458.8|33454|33461.3|33456.5|33458.3|33453.5|6
1651029580000|2022-04-27 03:19:40|33458.3|33453.5|33460.3|33455.5|33461.8|33457|33457.8|33453|3
1651029590000|2022-04-27 03:19:50|33459.8|33455|33461.3|33456.5|33461.3|33456.5|33458.8|33454|5
1651029600000|2022-04-27 03:20:00|33460.8|33456|33462.3|33457.5|33463.3|33458.5|33459.8|33455|6
1651029610000|2022-04-27 03:20:10|33462.8|33458|33460.8|33456|33464.3|33459.5|33460.3|33455.5|1
1651029620000|2022-04-27 03:20:20|33462.3|33457.5|33460.8|33456|33462.3|33457.5|33460.3|33455.5|2
1651029630000|2022-04-27 03:20:30|33460.3|33455.5|33464.8|33460|33465.3|33460.5|33460.3|33455.5|5
1651029640000|2022-04-27 03:20:40|33464.3|33459.5|33464.3|33459.5|33465.3|33460.5|33463.8|33459|1
1651029650000|2022-04-27 03:20:50|33464.8|33460|33469.3|33464.5|33469.3|33464.5|33464.8|33460|4
1651029660000|2022-04-27 03:21:00|33469.8|33465|33467.8|33463|33469.8|33465|33467.8|33463|1
1651029670000|2022-04-27 03:21:10|33468.3|33463.5|33467.8|33463|33468.8|33464|33467.3|33462.5|5
1651029680000|2022-04-27 03:21:20|33467.3|33462.5|33464.3|33459.5|33467.3|33462.5|33464.3|33459.5|1
1651029690000|2022-04-27 03:21:30|33464.8|33460|33464.3|33459.5|33464.8|33460|33463.8|33459|1
1651029700000|2022-04-27 03:21:40|33463.8|33459|33462.8|33458|33463.8|33459|33462.8|33458|1
1651029710000|2022-04-27 03:21:50|33463.3|33458.5|33463.8|33459|33463.8|33459|33461.3|33456.5|7
1651029720000|2022-04-27 03:22:00|33464.3|33459.5|33464.3|33459.5|33464.8|33460|33462.8|33458|4
1651029730000|2022-04-27 03:22:10|33464.8|33460|33464.8|33460|33465.8|33461|33463.8|33459|5
1651029740000|2022-04-27 03:22:20|33464.3|33459.5|33463.3|33458.5|33464.8|33460|33463.3|33458.5|1
1651029750000|2022-04-27 03:22:30|33463.8|33459|33465.3|33460.5|33469.3|33464.5|33463.8|33459|12
1651029760000|2022-04-27 03:22:40|33466.3|33461.5|33466.3|33461.5|33467.3|33462.5|33466.3|33461.5|0
1651029770000|2022-04-27 03:22:50|33465.8|33461|33465.3|33460.5|33465.8|33461|33464.8|33460|0
1651029780000|2022-04-27 03:23:00|33465.8|33461|33463.8|33459|33466.3|33461.5|33463.8|33459|3
1651029790000|2022-04-27 03:23:10|33463.3|33458.5|33465.8|33461|33465.8|33461|33461.8|33457|5
1651029800000|2022-04-27 03:23:20|33465.3|33460.5|33465.3|33460.5|33465.8|33461|33465.3|33460.5|0
1651029810000|2022-04-27 03:23:30|33464.8|33460|33465.3|33460.5|33465.8|33461|33464.8|33460|3
1651029820000|2022-04-27 03:23:40|33465.8|33461|33467.3|33462.5|33467.8|33463|33465.3|33460.5|3
1651029830000|2022-04-27 03:23:50|33466.3|33461.5|33467.3|33462.5|33467.8|33463|33466.3|33461.5|5
1651029840000|2022-04-27 03:24:00|33467.8|33463|33468.8|33464|33469.8|33465|33467.3|33462.5|2
1651029850000|2022-04-27 03:24:10|33468.3|33463.5|33467.8|33463|33468.3|33463.5|33467.3|33462.5|0
1651029860000|2022-04-27 03:24:20|33467.3|33462.5|33468.3|33463.5|33469.3|33464.5|33467.3|33462.5|1
1651029870000|2022-04-27 03:24:30|33467.8|33463|33467.3|33462.5|33468.3|33463.5|33466.8|33462|1
1651029880000|2022-04-27 03:24:40|33467.8|33463|33469.3|33464.5|33469.8|33465|33467.8|33463|1
1651029890000|2022-04-27 03:24:50|33468.8|33464|33469.3|33464.5|33469.3|33464.5|33466.8|33462|2
1651029900000|2022-04-27 03:25:00|33469.8|33465|33470.8|33466|33470.8|33466|33468.3|33463.5|6
1651029910000|2022-04-27 03:25:10|33470.3|33465.5|33468.8|33464|33470.3|33465.5|33468.8|33464|4
1651029920000|2022-04-27 03:25:20|33468.3|33463.5|33468.3|33463.5|33468.8|33464|33466.8|33462|3
1651029930000|2022-04-27 03:25:30|33468.8|33464|33468.8|33464|33468.8|33464|33465.3|33460.5|10
1651029940000|2022-04-27 03:25:40|33468.3|33463.5|33469.8|33465|33470.3|33465.5|33467.3|33462.5|5
1651029950000|2022-04-27 03:25:50|33471.8|33467|33470.8|33466|33472.3|33467.5|33470.8|33466|3
1651029960000|2022-04-27 03:26:00|33470.3|33465.5|33470.3|33465.5|33470.8|33466|33470.3|33465.5|6
1651029970000|2022-04-27 03:26:10|33470.8|33466|33470.3|33465.5|33470.8|33466|33470.3|33465.5|0
1651029980000|2022-04-27 03:26:20|33470.8|33466|33474.8|33470|33474.8|33470|33470.8|33466|0
1651029990000|2022-04-27 03:26:30|33475.3|33470.5|33475.3|33470.5|33475.8|33471|33474.8|33470|1
1651030000000|2022-04-27 03:26:40|33475.8|33471|33472.8|33468|33475.8|33471|33472.3|33467.5|17
1651030010000|2022-04-27 03:26:50|33472.3|33467.5|33471.8|33467|33472.8|33468|33471.8|33467|1
1651030020000|2022-04-27 03:27:00|33471.3|33466.5|33483.3|33478.5|33487.8|33483|33470.8|33466|68
1651030030000|2022-04-27 03:27:10|33482.8|33478|33477.3|33472.5|33483.3|33478.5|33477.3|33472.5|3
1651030040000|2022-04-27 03:27:20|33476.8|33472|33477.3|33472.5|33477.8|33473|33475.3|33470.5|3
1651030050000|2022-04-27 03:27:30|33476.8|33472|33475.3|33470.5|33477.8|33473|33475.3|33470.5|2
1651030060000|2022-04-27 03:27:40|33474.8|33470|33475.8|33471|33476.8|33472|33472.8|33468|6
1651030070000|2022-04-27 03:27:50|33475.3|33470.5|33477.3|33472.5|33477.3|33472.5|33475.3|33470.5|1
1651030080000|2022-04-27 03:28:00|33477.8|33473|33475.3|33470.5|33477.8|33473|33475.3|33470.5|2
1651030090000|2022-04-27 03:28:10|33474.8|33470|33474.3|33469.5|33474.8|33470|33471.8|33467|3
1651030100000|2022-04-27 03:28:20|33473.8|33469|33474.8|33470|33475.3|33470.5|33473.8|33469|1
1651030110000|2022-04-27 03:28:30|33474.3|33469.5|33471.3|33466.5|33475.3|33470.5|33470.8|33466|1
1651030120000|2022-04-27 03:28:40|33471.8|33467|33472.3|33467.5|33473.3|33468.5|33471.8|33467|0
1651030130000|2022-04-27 03:28:50|33471.8|33467|33473.3|33468.5|33473.3|33468.5|33471.8|33467|0
1651030140000|2022-04-27 03:29:00|33472.8|33468|33473.8|33469|33473.8|33469|33472.3|33467.5|1
1651030150000|2022-04-27 03:29:10|33473.3|33468.5|33482.3|33477.5|33482.8|33478|33473.3|33468.5|33
1651030160000|2022-04-27 03:29:20|33481.8|33477|33482.3|33477.5|33483.3|33478.5|33480.3|33475.5|1
1651030170000|2022-04-27 03:29:30|33481.8|33477|33477.8|33473|33481.8|33477|33477.3|33472.5|5
1651030180000|2022-04-27 03:29:40|33478.3|33473.5|33478.3|33473.5|33478.3|33473.5|33476.3|33471.5|5
1651030190000|2022-04-27 03:29:50|33478.8|33474|33479.3|33474.5|33479.3|33474.5|33477.8|33473|1
1651030200000|2022-04-27 03:30:00|33478.8|33474|33472.8|33468|33480.3|33475.5|33472.8|33468|6
1651030210000|2022-04-27 03:30:10|33474.3|33469.5|33476.3|33471.5|33476.8|33472|33474.3|33469.5|1
1651030220000|2022-04-27 03:30:20|33475.3|33470.5|33471.8|33467|33475.3|33470.5|33471.3|33466.5|4
1651030230000|2022-04-27 03:30:30|33472.3|33467.5|33472.3|33467.5|33474.3|33469.5|33472.3|33467.5|2
1651030240000|2022-04-27 03:30:40|33472.8|33468|33472.3|33467.5|33472.8|33468|33472.3|33467.5|0
1651030250000|2022-04-27 03:30:50|33472.8|33468|33472.8|33468|33472.8|33468|33472.3|33467.5|0
1651030260000|2022-04-27 03:31:00|33472.3|33467.5|33471.3|33466.5|33472.8|33468|33471.3|33466.5|3
1651030270000|2022-04-27 03:31:10|33471.8|33467|33470.8|33466|33471.8|33467|33470.8|33466|0
1651030280000|2022-04-27 03:31:20|33471.3|33466.5|33465.8|33461|33471.8|33467|33465.8|33461|10
1651030290000|2022-04-27 03:31:30|33465.3|33460.5|33466.8|33462|33467.3|33462.5|33465.3|33460.5|2
1651030300000|2022-04-27 03:31:40|33467.8|33463|33468.3|33463.5|33468.8|33464|33467.8|33463|2
1651030310000|2022-04-27 03:31:50|33468.8|33464|33468.3|33463.5|33468.8|33464|33468.3|33463.5|0
1651030320000|2022-04-27 03:32:00|33468.8|33464|33470.3|33465.5|33470.3|33465.5|33467.3|33462.5|1
1651030330000|2022-04-27 03:32:10|33469.8|33465|33470.8|33466|33470.8|33466|33469.8|33465|1
1651030340000|2022-04-27 03:32:20|33469.8|33465|33475.3|33470.5|33476.8|33472|33469.3|33464.5|17
1651030350000|2022-04-27 03:32:30|33475.8|33471|33482.3|33477.5|33483.3|33478.5|33475.8|33471|26
1651030360000|2022-04-27 03:32:40|33481.8|33477|33479.3|33474.5|33481.8|33477|33478.3|33473.5|5
1651030370000|2022-04-27 03:32:50|33478.8|33474|33476.3|33471.5|33479.3|33474.5|33474.8|33470|7
1651030380000|2022-04-27 03:33:00|33475.8|33471|33476.3|33471.5|33478.3|33473.5|33475.3|33470.5|3
1651030390000|2022-04-27 03:33:10|33476.8|33472|33476.3|33471.5|33476.8|33472|33474.8|33470|0
1651030400000|2022-04-27 03:33:20|33476.8|33472|33478.3|33473.5|33478.3|33473.5|33476.3|33471.5|1
1651030410000|2022-04-27 03:33:30|33477.8|33473|33478.3|33473.5|33478.8|33474|33477.8|33473|0
1651030420000|2022-04-27 03:33:40|33478.8|33474|33478.8|33474|33478.8|33474|33478.8|33474|0
1651030430000|2022-04-27 03:33:50|33480.3|33475.5|33482.8|33478|33483.3|33478.5|33480.3|33475.5|1
1651030440000|2022-04-27 03:34:00|33482.3|33477.5|33481.3|33476.5|33483.3|33478.5|33480.3|33475.5|0
1651030450000|2022-04-27 03:34:10|33481.8|33477|33479.3|33474.5|33483.3|33478.5|33479.3|33474.5|4
1651030460000|2022-04-27 03:34:20|33479.8|33475|33480.3|33475.5|33480.3|33475.5|33479.3|33474.5|2
1651030470000|2022-04-27 03:34:30|33479.8|33475|33479.8|33475|33479.8|33475|33479.8|33475|0
1651030480000|2022-04-27 03:34:40|33479.3|33474.5|33480.3|33475.5|33480.3|33475.5|33479.3|33474.5|2
1651030490000|2022-04-27 03:34:50|33481.3|33476.5|33481.3|33476.5|33481.3|33476.5|33480.8|33476|2
1651030500000|2022-04-27 03:35:00|33480.8|33476|33478.8|33474|33480.8|33476|33478.3|33473.5|3
1651030520000|2022-04-27 03:35:20|33478.3|33473.5|33477.8|33473|33478.3|33473.5|33477.3|33472.5|0
1651030530000|2022-04-27 03:35:30|33477.3|33472.5|33478.3|33473.5|33479.3|33474.5|33477.3|33472.5|3
1651030540000|2022-04-27 03:35:40|33477.8|33473|33476.3|33471.5|33478.3|33473.5|33476.3|33471.5|1
1651030550000|2022-04-27 03:35:50|33475.8|33471|33476.3|33471.5|33476.8|33472|33475.3|33470.5|2
1651030560000|2022-04-27 03:36:00|33475.3|33470.5|33475.8|33471|33477.3|33472.5|33475.3|33470.5|1
1651030570000|2022-04-27 03:36:10|33476.8|33472|33476.3|33471.5|33476.8|33472|33476.3|33471.5|2
1651030580000|2022-04-27 03:36:20|33476.8|33472|33476.8|33472|33476.8|33472|33476.3|33471.5|0
1651030590000|2022-04-27 03:36:30|33477.3|33472.5|33479.3|33474.5|33479.3|33474.5|33477.3|33472.5|1
1651030600000|2022-04-27 03:36:40|33477.8|33473|33477.8|33473|33479.3|33474.5|33477.8|33473|10
1651030610000|2022-04-27 03:36:50|33477.3|33472.5|33477.3|33472.5|33477.3|33472.5|33476.3|33471.5|0
1651030620000|2022-04-27 03:37:00|33476.8|33472|33475.3|33470.5|33477.3|33472.5|33475.3|33470.5|1
1651030630000|2022-04-27 03:37:10|33474.8|33470|33473.3|33468.5|33474.8|33470|33473.3|33468.5|5
1651030640000|2022-04-27 03:37:20|33472.8|33468|33472.8|33468|33472.8|33468|33472.8|33468|0
1651030650000|2022-04-27 03:37:30|33473.3|33468.5|33472.8|33468|33473.3|33468.5|33472.8|33468|1
1651030660000|2022-04-27 03:37:40|33473.3|33468.5|33474.8|33470|33475.3|33470.5|33472.8|33468|4
1651030670000|2022-04-27 03:37:50|33475.8|33471|33476.3|33471.5|33476.8|33472|33475.3|33470.5|4
1651030680000|2022-04-27 03:38:00|33476.8|33472|33476.8|33472|33476.8|33472|33475.8|33471|0
1651030690000|2022-04-27 03:38:10|33476.3|33471.5|33474.8|33470|33476.3|33471.5|33474.8|33470|6
1651030700000|2022-04-27 03:38:20|33475.8|33471|33474.8|33470|33475.8|33471|33474.3|33469.5|3
1651030710000|2022-04-27 03:38:30|33473.8|33469|33474.3|33469.5|33474.8|33470|33473.8|33469|1
1651030720000|2022-04-27 03:38:40|33474.8|33470|33476.3|33471.5|33476.8|33472|33474.8|33470|1
1651030730000|2022-04-27 03:38:50|33476.8|33472|33475.3|33470.5|33477.8|33473|33474.8|33470|3
1651030740000|2022-04-27 03:39:00|33474.8|33470|33476.8|33472|33476.8|33472|33474.8|33470|4
1651030750000|2022-04-27 03:39:10|33477.3|33472.5|33476.3|33471.5|33477.3|33472.5|33475.3|33470.5|1
1651030760000|2022-04-27 03:39:20|33476.8|33472|33477.8|33473|33477.8|33473|33476.8|33472|0
1651030770000|2022-04-27 03:39:30|33477.3|33472.5|33477.8|33473|33477.8|33473|33477.3|33472.5|0
1651030780000|2022-04-27 03:39:40|33478.3|33473.5|33479.8|33475|33479.8|33475|33478.3|33473.5|5
1651030790000|2022-04-27 03:39:50|33480.3|33475.5|33480.3|33475.5|33480.8|33476|33480.3|33475.5|2
1651030800000|2022-04-27 03:40:00|33479.8|33475|33479.8|33475|33480.3|33475.5|33478.8|33474|1
1651030810000|2022-04-27 03:40:10|33480.3|33475.5|33483.8|33479|33484.3|33479.5|33479.8|33475|14
1651030820000|2022-04-27 03:40:20|33484.3|33479.5|33486.8|33482|33487.8|33483|33483.3|33478.5|10
1651030830000|2022-04-27 03:40:30|33487.3|33482.5|33486.3|33481.5|33488.3|33483.5|33486.3|33481.5|6
1651030840000|2022-04-27 03:40:40|33486.8|33482|33486.8|33482|33487.8|33483|33486.3|33481.5|1
1651030850000|2022-04-27 03:40:50|33486.3|33481.5|33485.8|33481|33486.3|33481.5|33484.8|33480|3
1651030860000|2022-04-27 03:41:00|33485.3|33480.5|33485.8|33481|33486.3|33481.5|33483.3|33478.5|6
1651030870000|2022-04-27 03:41:10|33485.3|33480.5|33485.3|33480.5|33485.3|33480.5|33484.8|33480|0
1651030880000|2022-04-27 03:41:20|33480.8|33476|33479.3|33474.5|33481.8|33477|33478.8|33474|38
1651030890000|2022-04-27 03:41:30|33478.8|33474|33476.3|33471.5|33478.8|33474|33476.3|33471.5|1
1651030900000|2022-04-27 03:41:40|33476.8|33472|33475.3|33470.5|33476.8|33472|33474.8|33470|0
1651030910000|2022-04-27 03:41:50|33474.8|33470|33474.3|33469.5|33474.8|33470|33474.3|33469.5|2
1651030920000|2022-04-27 03:42:00|33473.8|33469|33471.8|33467|33474.3|33469.5|33471.3|33466.5|1
1651030930000|2022-04-27 03:42:10|33471.3|33466.5|33472.3|33467.5|33472.8|33468|33470.3|33465.5|0
1651030940000|2022-04-27 03:42:20|33471.8|33467|33472.3|33467.5|33472.3|33467.5|33470.3|33465.5|1
1651030950000|2022-04-27 03:42:30|33471.8|33467|33470.3|33465.5|33471.8|33467|33470.3|33465.5|5
1651030960000|2022-04-27 03:42:40|33470.8|33466|33472.3|33467.5|33472.8|33468|33470.3|33465.5|0
1651030970000|2022-04-27 03:42:50|33471.8|33467|33471.3|33466.5|33472.3|33467.5|33471.3|33466.5|2
1651030980000|2022-04-27 03:43:00|33471.8|33467|33472.8|33468|33472.8|33468|33471.8|33467|0
1651030990000|2022-04-27 03:43:10|33473.3|33468.5|33472.8|33468|33473.3|33468.5|33471.8|33467|4
1651031000000|2022-04-27 03:43:20|33472.3|33467.5|33471.3|33466.5|33472.3|33467.5|33471.3|33466.5|0
1651031010000|2022-04-27 03:43:30|33471.8|33467|33472.3|33467.5|33472.3|33467.5|33471.8|33467|0
1651031020000|2022-04-27 03:43:40|33472.8|33468|33472.8|33468|33473.3|33468.5|33472.3|33467.5|1
1651031030000|2022-04-27 03:43:50|33472.3|33467.5|33472.8|33468|33472.8|33468|33471.8|33467|11
1651031040000|2022-04-27 03:44:00|33473.3|33468.5|33476.3|33471.5|33476.8|33472|33473.3|33468.5|2
1651031050000|2022-04-27 03:44:10|33476.8|33472|33477.3|33472.5|33477.3|33472.5|33476.8|33472|0
1651031060000|2022-04-27 03:44:20|33477.8|33473|33477.8|33473|33477.8|33473|33477.3|33472.5|0
1651031070000|2022-04-27 03:44:30|33478.3|33473.5|33478.3|33473.5|33478.8|33474|33478.3|33473.5|2
1651031080000|2022-04-27 03:44:40|33477.8|33473|33478.3|33473.5|33478.8|33474|33477.3|33472.5|4
1651031090000|2022-04-27 03:44:50|33478.8|33474|33478.3|33473.5|33479.3|33474.5|33477.8|33473|0
1651031100000|2022-04-27 03:45:00|33479.3|33474.5|33476.8|33472|33479.3|33474.5|33476.8|33472|5
1651031110000|2022-04-27 03:45:10|33477.3|33472.5|33478.8|33474|33481.8|33477|33477.3|33472.5|36
1651031120000|2022-04-27 03:45:20|33478.3|33473.5|33481.8|33477|33481.8|33477|33477.3|33472.5|12
1651031130000|2022-04-27 03:45:30|33481.3|33476.5|33480.8|33476|33481.8|33477|33479.8|33475|7
1651031140000|2022-04-27 03:45:40|33481.3|33476.5|33481.8|33477|33482.3|33477.5|33480.8|33476|1
1651031150000|2022-04-27 03:45:50|33480.8|33476|33482.8|33478|33485.3|33480.5|33480.8|33476|15
1651031160000|2022-04-27 03:46:00|33484.3|33479.5|33477.8|33473|33484.3|33479.5|33476.8|33472|6
1651031170000|2022-04-27 03:46:10|33477.3|33472.5|33479.8|33475|33479.8|33475|33477.3|33472.5|1
1651031180000|2022-04-27 03:46:20|33480.3|33475.5|33481.3|33476.5|33481.3|33476.5|33480.3|33475.5|0
1651031190000|2022-04-27 03:46:30|33480.8|33476|33483.3|33478.5|33483.3|33478.5|33480.8|33476|10
1651031200000|2022-04-27 03:46:40|33482.8|33478|33483.3|33478.5|33484.3|33479.5|33482.3|33477.5|0
1651031210000|2022-04-27 03:46:50|33483.8|33479|33482.3|33477.5|33483.8|33479|33482.3|33477.5|1
1651031220000|2022-04-27 03:47:00|33482.8|33478|33486.8|33482|33487.8|33483|33482.8|33478|11
1651031230000|2022-04-27 03:47:10|33485.8|33481|33484.8|33480|33485.8|33481|33483.8|33479|8
1651031240000|2022-04-27 03:47:20|33485.3|33480.5|33483.8|33479|33485.3|33480.5|33482.8|33478|1
1651031250000|2022-04-27 03:47:30|33484.3|33479.5|33498.8|33494|33505.3|33500.5|33484.3|33479.5|158
1651031260000|2022-04-27 03:47:40|33498.3|33493.5|33496.3|33491.5|33498.3|33493.5|33494.8|33490|11
1651031270000|2022-04-27 03:47:50|33495.8|33491|33501.3|33496.5|33501.8|33497|33495.8|33491|22
1651031280000|2022-04-27 03:48:00|33501.8|33497|33504.8|33500|33504.8|33500|33496.3|33491.5|23
1651031290000|2022-04-27 03:48:10|33504.3|33499.5|33500.8|33496|33504.3|33499.5|33500.8|33496|3
1651031300000|2022-04-27 03:48:20|33501.3|33496.5|33498.3|33493.5|33501.8|33497|33497.8|33493|6
1651031310000|2022-04-27 03:48:30|33498.8|33494|33493.8|33489|33498.8|33494|33493.8|33489|3
1651031320000|2022-04-27 03:48:40|33494.3|33489.5|33493.8|33489|33495.8|33491|33493.3|33488.5|17
1651031330000|2022-04-27 03:48:50|33494.3|33489.5|33496.8|33492|33496.8|33492|33494.3|33489.5|3
1651031340000|2022-04-27 03:49:00|33496.3|33491.5|33498.8|33494|33498.8|33494|33496.3|33491.5|1
1651031350000|2022-04-27 03:49:10|33498.3|33493.5|33495.8|33491|33499.3|33494.5|33495.3|33490.5|6
1651031360000|2022-04-27 03:49:20|33495.3|33490.5|33495.3|33490.5|33496.3|33491.5|33494.3|33489.5|1
1651031370000|2022-04-27 03:49:30|33495.8|33491|33497.3|33492.5|33497.8|33493|33494.8|33490|0
1651031380000|2022-04-27 03:49:40|33496.8|33492|33498.3|33493.5|33498.3|33493.5|33496.8|33492|0
1651031390000|2022-04-27 03:49:50|33499.3|33494.5|33496.8|33492|33499.3|33494.5|33496.3|33491.5|3
1651031400000|2022-04-27 03:50:00|33496.3|33491.5|33495.8|33491|33496.3|33491.5|33494.3|33489.5|1
1651031410000|2022-04-27 03:50:10|33495.3|33490.5|33492.8|33488|33495.3|33490.5|33491.8|33487|5
1651031420000|2022-04-27 03:50:20|33493.3|33488.5|33492.8|33488|33493.3|33488.5|33492.3|33487.5|0
1651031430000|2022-04-27 03:50:30|33492.3|33487.5|33490.8|33486|33492.8|33488|33489.3|33484.5|10
1651031440000|2022-04-27 03:50:40|33490.3|33485.5|33491.3|33486.5|33491.8|33487|33490.3|33485.5|2
1651031450000|2022-04-27 03:50:50|33491.8|33487|33493.3|33488.5|33493.3|33488.5|33491.8|33487|3
1651031460000|2022-04-27 03:51:00|33494.3|33489.5|33494.3|33489.5|33495.3|33490.5|33494.3|33489.5|3
1651031470000|2022-04-27 03:51:10|33494.8|33490|33494.3|33489.5|33495.3|33490.5|33493.8|33489|12
1651031480000|2022-04-27 03:51:20|33493.8|33489|33493.8|33489|33494.3|33489.5|33492.3|33487.5|7
1651031490000|2022-04-27 03:51:30|33494.3|33489.5|33496.3|33491.5|33496.8|33492|33493.8|33489|1
1651031500000|2022-04-27 03:51:40|33495.8|33491|33494.3|33489.5|33496.3|33491.5|33492.8|33488|4
1651031510000|2022-04-27 03:51:50|33493.8|33489|33493.8|33489|33493.8|33489|33493.8|33489|0
1651031520000|2022-04-27 03:52:00|33494.3|33489.5|33490.3|33485.5|33494.3|33489.5|33489.3|33484.5|16
1651031530000|2022-04-27 03:52:10|33489.8|33485|33491.3|33486.5|33491.3|33486.5|33489.8|33485|4
1651031540000|2022-04-27 03:52:20|33491.8|33487|33491.8|33487|33491.8|33487|33491.3|33486.5|0
1651031550000|2022-04-27 03:52:30|33491.3|33486.5|33491.3|33486.5|33491.8|33487|33491.3|33486.5|0
1651031560000|2022-04-27 03:52:40|33490.8|33486|33489.8|33485|33490.8|33486|33489.8|33485|2
1651031570000|2022-04-27 03:52:50|33490.8|33486|33491.3|33486.5|33491.8|33487|33490.3|33485.5|5
1651031580000|2022-04-27 03:53:00|33490.8|33486|33492.3|33487.5|33492.8|33488|33490.8|33486|1
1651031590000|2022-04-27 03:53:10|33491.8|33487|33486.8|33482|33492.3|33487.5|33485.8|33481|19
1651031600000|2022-04-27 03:53:20|33487.3|33482.5|33486.8|33482|33487.3|33482.5|33485.8|33481|1
1651031610000|2022-04-27 03:53:30|33487.3|33482.5|33487.3|33482.5|33487.8|33483|33486.8|33482|1
1651031620000|2022-04-27 03:53:40|33487.8|33483|33489.8|33485|33489.8|33485|33486.8|33482|4
1651031630000|2022-04-27 03:53:50|33489.3|33484.5|33488.3|33483.5|33489.3|33484.5|33487.8|33483|0
1651031640000|2022-04-27 03:54:00|33487.8|33483|33487.3|33482.5|33488.3|33483.5|33486.8|33482|2
1651031650000|2022-04-27 03:54:10|33486.8|33482|33484.8|33480|33487.3|33482.5|33484.8|33480|2
1651031660000|2022-04-27 03:54:20|33484.3|33479.5|33482.8|33478|33484.8|33480|33482.8|33478|20
1651031670000|2022-04-27 03:54:30|33483.8|33479|33483.3|33478.5|33483.8|33479|33482.8|33478|2
1651031680000|2022-04-27 03:54:40|33483.8|33479|33483.8|33479|33483.8|33479|33483.8|33479|2
1651031690000|2022-04-27 03:54:50|33483.3|33478.5|33478.3|33473.5|33483.3|33478.5|33477.8|33473|6
1651031700000|2022-04-27 03:55:00|33478.8|33474|33481.8|33477|33481.8|33477|33478.3|33473.5|1
1651031710000|2022-04-27 03:55:10|33481.3|33476.5|33480.8|33476|33481.8|33477|33480.3|33475.5|0
1651031720000|2022-04-27 03:55:20|33480.3|33475.5|33481.3|33476.5|33481.8|33477|33480.3|33475.5|1
1651031730000|2022-04-27 03:55:30|33481.8|33477|33484.3|33479.5|33484.8|33480|33481.8|33477|5
1651031740000|2022-04-27 03:55:40|33484.8|33480|33485.3|33480.5|33485.8|33481|33484.8|33480|3
1651031750000|2022-04-27 03:55:50|33485.8|33481|33484.8|33480|33485.8|33481|33484.8|33480|3
1651031760000|2022-04-27 03:56:00|33485.3|33480.5|33485.8|33481|33487.8|33483|33484.8|33480|2
1651031770000|2022-04-27 03:56:10|33486.3|33481.5|33489.3|33484.5|33490.3|33485.5|33486.3|33481.5|8
1651031780000|2022-04-27 03:56:20|33489.8|33485|33489.3|33484.5|33490.8|33486|33488.8|33484|3
1651031790000|2022-04-27 03:56:30|33488.8|33484|33489.3|33484.5|33490.8|33486|33488.8|33484|4
1651031800000|2022-04-27 03:56:40|33489.8|33485|33489.3|33484.5|33490.3|33485.5|33489.3|33484.5|1
1651031810000|2022-04-27 03:56:50|33489.8|33485|33488.8|33484|33490.8|33486|33488.8|33484|1
1651031820000|2022-04-27 03:57:00|33489.3|33484.5|33489.3|33484.5|33489.8|33485|33488.8|33484|4
1651031830000|2022-04-27 03:57:10|33488.8|33484|33491.8|33487|33491.8|33487|33488.8|33484|5
1651031840000|2022-04-27 03:57:20|33492.3|33487.5|33490.8|33486|33492.3|33487.5|33490.8|33486|5
1651031850000|2022-04-27 03:57:30|33490.3|33485.5|33490.8|33486|33490.8|33486|33490.3|33485.5|1
1651031860000|2022-04-27 03:57:40|33493.3|33488.5|33489.8|33485|33493.3|33488.5|33488.8|33484|8
1651031870000|2022-04-27 03:57:50|33489.3|33484.5|33489.3|33484.5|33490.8|33486|33488.8|33484|0
1651031880000|2022-04-27 03:58:00|33488.8|33484|33487.3|33482.5|33490.8|33486|33486.8|33482|5
1651031890000|2022-04-27 03:58:10|33487.8|33483|33486.8|33482|33487.8|33483|33486.8|33482|0
1651031900000|2022-04-27 03:58:20|33487.3|33482.5|33489.3|33484.5|33490.3|33485.5|33487.3|33482.5|4
1651031910000|2022-04-27 03:58:30|33489.8|33485|33488.3|33483.5|33490.3|33485.5|33487.8|33483|1
1651031920000|2022-04-27 03:58:40|33488.8|33484|33488.8|33484|33488.8|33484|33488.3|33483.5|0
1651031930000|2022-04-27 03:58:50|33489.3|33484.5|33488.8|33484|33489.3|33484.5|33488.8|33484|0
1651031940000|2022-04-27 03:59:00|33489.3|33484.5|33488.3|33483.5|33489.8|33485|33488.3|33483.5|2
1651031950000|2022-04-27 03:59:10|33487.8|33483|33483.3|33478.5|33487.8|33483|33483.3|33478.5|3
1651031960000|2022-04-27 03:59:20|33482.8|33478|33481.3|33476.5|33483.3|33478.5|33481.3|33476.5|0
1651031970000|2022-04-27 03:59:30|33481.8|33477|33482.3|33477.5|33482.3|33477.5|33480.3|33475.5|0
1651031980000|2022-04-27 03:59:40|33481.8|33477|33484.3|33479.5|33484.8|33480|33481.8|33477|1
1651031990000|2022-04-27 03:59:50|33483.8|33479|33482.3|33477.5|33483.8|33479|33482.3|33477.5|0
1651032000000|2022-04-27 04:00:00|33481.8|33477|33478.8|33474|33481.8|33477|33476.8|33472|5
1651032010000|2022-04-27 04:00:10|33478.3|33473.5|33478.3|33473.5|33478.8|33474|33477.8|33473|2
1651032020000|2022-04-27 04:00:20|33477.8|33473|33476.8|33472|33478.3|33473.5|33475.8|33471|4
1651032030000|2022-04-27 04:00:30|33475.3|33470.5|33475.3|33470.5|33477.3|33472.5|33475.3|33470.5|19
1651032040000|2022-04-27 04:00:40|33475.8|33471|33475.8|33471|33477.3|33472.5|33474.3|33469.5|4
1651032050000|2022-04-27 04:00:50|33476.3|33471.5|33476.8|33472|33476.8|33472|33475.8|33471|0
1651032060000|2022-04-27 04:01:00|33476.3|33471.5|33472.3|33467.5|33476.3|33471.5|33472.3|33467.5|8
1651032070000|2022-04-27 04:01:10|33471.8|33467|33475.8|33471|33475.8|33471|33471.8|33467|3
1651032080000|2022-04-27 04:01:20|33475.3|33470.5|33474.8|33470|33475.3|33470.5|33473.8|33469|1
1651032090000|2022-04-27 04:01:30|33474.3|33469.5|33474.3|33469.5|33474.8|33470|33473.8|33469|0
1651032100000|2022-04-27 04:01:40|33473.8|33469|33473.8|33469|33475.3|33470.5|33473.8|33469|1
1651032110000|2022-04-27 04:01:50|33474.3|33469.5|33473.8|33469|33474.3|33469.5|33473.8|33469|4
1651032120000|2022-04-27 04:02:00|33475.3|33470.5|33475.8|33471|33476.8|33472|33475.3|33470.5|8
1651032130000|2022-04-27 04:02:10|33476.3|33471.5|33477.3|33472.5|33477.3|33472.5|33476.3|33471.5|2
1651032140000|2022-04-27 04:02:20|33476.8|33472|33475.8|33471|33477.8|33473|33475.8|33471|4
1651032150000|2022-04-27 04:02:30|33477.3|33472.5|33476.3|33471.5|33477.8|33473|33475.8|33471|3
1651032160000|2022-04-27 04:02:40|33476.8|33472|33477.8|33473|33477.8|33473|33476.3|33471.5|0
1651032170000|2022-04-27 04:02:50|33477.3|33472.5|33478.8|33474|33478.8|33474|33477.3|33472.5|2
1651032180000|2022-04-27 04:03:00|33479.3|33474.5|33477.8|33473|33480.8|33476|33477.3|33472.5|4
1651032190000|2022-04-27 04:03:10|33477.3|33472.5|33478.3|33473.5|33478.8|33474|33476.8|33472|1
1651032200000|2022-04-27 04:03:20|33478.8|33474|33478.8|33474|33480.3|33475.5|33478.3|33473.5|2
1651032210000|2022-04-27 04:03:30|33479.3|33474.5|33479.8|33475|33481.8|33477|33479.3|33474.5|4
1651032220000|2022-04-27 04:03:40|33480.3|33475.5|33479.8|33475|33480.3|33475.5|33478.8|33474|2
1651032230000|2022-04-27 04:03:50|33480.3|33475.5|33480.8|33476|33481.3|33476.5|33480.3|33475.5|6
1651032240000|2022-04-27 04:04:00|33481.3|33476.5|33479.3|33474.5|33481.3|33476.5|33478.8|33474|1
1651032250000|2022-04-27 04:04:10|33478.8|33474|33477.3|33472.5|33479.3|33474.5|33475.3|33470.5|2
1651032260000|2022-04-27 04:04:20|33477.8|33473|33477.8|33473|33478.3|33473.5|33476.8|33472|0
1651032270000|2022-04-27 04:04:30|33478.3|33473.5|33479.8|33475|33480.3|33475.5|33478.3|33473.5|1
1651032280000|2022-04-27 04:04:40|33480.3|33475.5|33481.3|33476.5|33481.8|33477|33480.3|33475.5|4
1651032290000|2022-04-27 04:04:50|33481.8|33477|33484.8|33480|33484.8|33480|33481.3|33476.5|0
1651032300000|2022-04-27 04:05:00|33485.3|33480.5|33483.3|33478.5|33485.3|33480.5|33482.8|33478|4
1651032310000|2022-04-27 04:05:10|33482.8|33478|33482.3|33477.5|33482.8|33478|33482.3|33477.5|0
1651032320000|2022-04-27 04:05:20|33482.8|33478|33482.3|33477.5|33483.8|33479|33482.3|33477.5|0
1651032330000|2022-04-27 04:05:30|33482.8|33478|33482.8|33478|33483.3|33478.5|33481.8|33477|3
1651032340000|2022-04-27 04:05:40|33482.3|33477.5|33482.8|33478|33482.8|33478|33482.3|33477.5|0
1651032350000|2022-04-27 04:05:50|33483.3|33478.5|33483.3|33478.5|33483.8|33479|33482.8|33478|5
1651032360000|2022-04-27 04:06:00|33483.8|33479|33481.8|33477|33484.3|33479.5|33481.3|33476.5|2
1651032370000|2022-04-27 04:06:10|33483.3|33478.5|33483.8|33479|33483.8|33479|33481.8|33477|1
1651032380000|2022-04-27 04:06:20|33484.3|33479.5|33482.3|33477.5|33484.3|33479.5|33481.8|33477|0
1651032390000|2022-04-27 04:06:30|33482.8|33478|33485.3|33480.5|33485.8|33481|33482.8|33478|0
1651032400000|2022-04-27 04:06:40|33485.8|33481|33484.3|33479.5|33485.8|33481|33483.8|33479|0
1651032410000|2022-04-27 04:06:50|33484.8|33480|33484.3|33479.5|33485.8|33481|33483.8|33479|1
1651032420000|2022-04-27 04:07:00|33484.8|33480|33483.8|33479|33485.8|33481|33483.8|33479|0
1651032430000|2022-04-27 04:07:10|33484.3|33479.5|33484.3|33479.5|33484.3|33479.5|33483.8|33479|0
1651032450000|2022-04-27 04:07:30|33483.8|33479|33483.8|33479|33483.8|33479|33483.3|33478.5|0
1651032460000|2022-04-27 04:07:40|33484.3|33479.5|33484.3|33479.5|33484.3|33479.5|33484.3|33479.5|0
1651032470000|2022-04-27 04:07:50|33484.8|33480|33482.3|33477.5|33484.8|33480|33481.8|33477|1
1651032480000|2022-04-27 04:08:00|33482.8|33478|33482.8|33478|33483.8|33479|33482.3|33477.5|0
1651032490000|2022-04-27 04:08:10|33484.8|33480|33484.8|33480|33484.8|33480|33484.3|33479.5|3
1651032500000|2022-04-27 04:08:20|33485.3|33480.5|33487.8|33483|33487.8|33483|33485.3|33480.5|4
1651032510000|2022-04-27 04:08:30|33488.3|33483.5|33489.3|33484.5|33489.3|33484.5|33488.3|33483.5|7
1651032520000|2022-04-27 04:08:40|33489.8|33485|33490.3|33485.5|33491.3|33486.5|33489.8|33485|3
1651032530000|2022-04-27 04:08:50|33490.8|33486|33489.3|33484.5|33491.8|33487|33488.8|33484|2
1651032540000|2022-04-27 04:09:00|33488.8|33484|33488.8|33484|33488.8|33484|33487.8|33483|2
1651032550000|2022-04-27 04:09:10|33488.3|33483.5|33487.8|33483|33488.8|33484|33487.3|33482.5|1
1651032560000|2022-04-27 04:09:20|33487.3|33482.5|33485.8|33481|33487.3|33482.5|33485.8|33481|0
1651032570000|2022-04-27 04:09:30|33485.3|33480.5|33486.3|33481.5|33486.8|33482|33485.3|33480.5|3
1651032580000|2022-04-27 04:09:40|33486.8|33482|33485.3|33480.5|33486.8|33482|33485.3|33480.5|2
1651032590000|2022-04-27 04:09:50|33484.8|33480|33484.8|33480|33484.8|33480|33483.3|33478.5|1
1651032600000|2022-04-27 04:10:00|33485.3|33480.5|33486.3|33481.5|33486.8|33482|33484.8|33480|0
1651032610000|2022-04-27 04:10:10|33486.8|33482|33486.3|33481.5|33486.8|33482|33486.3|33481.5|0
1651032620000|2022-04-27 04:10:20|33486.8|33482|33486.3|33481.5|33487.3|33482.5|33485.8|33481|3
1651032630000|2022-04-27 04:10:30|33485.8|33481|33485.8|33481|33485.8|33481|33485.8|33481|0
1651032640000|2022-04-27 04:10:40|33484.8|33480|33483.3|33478.5|33484.8|33480|33481.8|33477|6
1651032650000|2022-04-27 04:10:50|33483.8|33479|33482.3|33477.5|33483.8|33479|33482.3|33477.5|0
1651032660000|2022-04-27 04:11:00|33482.8|33478|33483.8|33479|33484.3|33479.5|33482.8|33478|1
1651032670000|2022-04-27 04:11:10|33483.3|33478.5|33483.3|33478.5|33483.8|33479|33483.3|33478.5|3
1651032680000|2022-04-27 04:11:20|33483.8|33479|33480.8|33476|33483.8|33479|33480.3|33475.5|7
1651032690000|2022-04-27 04:11:30|33480.3|33475.5|33480.3|33475.5|33480.8|33476|33480.3|33475.5|0
1651032700000|2022-04-27 04:11:40|33480.8|33476|33481.3|33476.5|33482.3|33477.5|33480.3|33475.5|0
1651032710000|2022-04-27 04:11:50|33481.8|33477|33480.8|33476|33481.8|33477|33480.8|33476|0
1651032720000|2022-04-27 04:12:00|33481.3|33476.5|33481.3|33476.5|33481.8|33477|33480.8|33476|0
1651032730000|2022-04-27 04:12:10|33481.8|33477|33480.8|33476|33481.8|33477|33480.8|33476|0
1651032740000|2022-04-27 04:12:20|33481.3|33476.5|33481.3|33476.5|33481.3|33476.5|33481.3|33476.5|0
1651032750000|2022-04-27 04:12:30|33481.8|33477|33481.8|33477|33482.3|33477.5|33481.8|33477|0
1651032760000|2022-04-27 04:12:40|33482.3|33477.5|33483.8|33479|33484.3|33479.5|33481.8|33477|3
1651032770000|2022-04-27 04:12:50|33483.3|33478.5|33483.3|33478.5|33483.3|33478.5|33483.3|33478.5|0
1651032780000|2022-04-27 04:13:00|33482.8|33478|33480.3|33475.5|33483.3|33478.5|33479.8|33475|1
1651032790000|2022-04-27 04:13:10|33480.8|33476|33480.3|33475.5|33480.8|33476|33479.8|33475|0
1651032800000|2022-04-27 04:13:20|33480.8|33476|33484.3|33479.5|33484.3|33479.5|33480.8|33476|5
1651032810000|2022-04-27 04:13:30|33484.8|33480|33484.3|33479.5|33484.8|33480|33484.3|33479.5|1
1651032820000|2022-04-27 04:13:40|33483.8|33479|33483.3|33478.5|33483.8|33479|33482.8|33478|0
1651032830000|2022-04-27 04:13:50|33482.8|33478|33483.3|33478.5|33483.8|33479|33482.8|33478|1
1651032840000|2022-04-27 04:14:00|33483.8|33479|33483.8|33479|33484.3|33479.5|33483.3|33478.5|0
1651032850000|2022-04-27 04:14:10|33484.3|33479.5|33484.3|33479.5|33484.8|33480|33483.3|33478.5|1
1651032860000|2022-04-27 04:14:20|33484.8|33480|33483.8|33479|33484.8|33480|33483.3|33478.5|0
1651032870000|2022-04-27 04:14:30|33484.3|33479.5|33483.8|33479|33484.3|33479.5|33483.8|33479|0
1651032880000|2022-04-27 04:14:40|33482.3|33477.5|33482.8|33478|33483.3|33478.5|33482.3|33477.5|1
1651032890000|2022-04-27 04:14:50|33482.3|33477.5|33484.3|33479.5|33484.8|33480|33482.3|33477.5|1
1651032900000|2022-04-27 04:15:00|33483.8|33479|33484.3|33479.5|33484.3|33479.5|33483.8|33479|0
1651032920000|2022-04-27 04:15:20|33483.8|33479|33484.8|33480|33484.8|33480|33483.3|33478.5|0
1651032930000|2022-04-27 04:15:30|33485.3|33480.5|33483.8|33479|33485.3|33480.5|33483.3|33478.5|1
1651032940000|2022-04-27 04:15:40|33483.3|33478.5|33483.8|33479|33484.8|33480|33483.3|33478.5|1
1651032960000|2022-04-27 04:16:00|33484.3|33479.5|33485.3|33480.5|33485.8|33481|33483.8|33479|2
1651032970000|2022-04-27 04:16:10|33485.8|33481|33485.8|33481|33485.8|33481|33485.3|33480.5|0
1651032980000|2022-04-27 04:16:20|33484.8|33480|33485.3|33480.5|33485.8|33481|33483.3|33478.5|1
1651032990000|2022-04-27 04:16:30|33485.8|33481|33485.3|33480.5|33485.8|33481|33484.8|33480|0
1651033000000|2022-04-27 04:16:40|33485.8|33481|33484.8|33480|33486.8|33482|33484.8|33480|1
1651033010000|2022-04-27 04:16:50|33485.3|33480.5|33486.3|33481.5|33486.3|33481.5|33485.3|33480.5|0
1651033020000|2022-04-27 04:17:00|33486.8|33482|33485.8|33481|33486.8|33482|33484.8|33480|1
1651033030000|2022-04-27 04:17:10|33486.3|33481.5|33485.3|33480.5|33486.3|33481.5|33484.8|33480|1
1651033040000|2022-04-27 04:17:20|33484.8|33480|33485.8|33481|33486.3|33481.5|33484.8|33480|2
1651033050000|2022-04-27 04:17:30|33486.3|33481.5|33484.3|33479.5|33487.3|33482.5|33484.3|33479.5|2
1651033060000|2022-04-27 04:17:40|33483.8|33479|33483.3|33478.5|33483.8|33479|33481.8|33477|2
1651033070000|2022-04-27 04:17:50|33483.8|33479|33483.3|33478.5|33483.8|33479|33482.8|33478|0
1651033080000|2022-04-27 04:18:00|33482.8|33478|33481.8|33477|33482.8|33478|33481.3|33476.5|3
1651033090000|2022-04-27 04:18:10|33479.8|33475|33480.8|33476|33480.8|33476|33479.3|33474.5|6
1651033100000|2022-04-27 04:18:20|33481.8|33477|33483.8|33479|33483.8|33479|33481.3|33476.5|1
1651033110000|2022-04-27 04:18:30|33483.3|33478.5|33481.3|33476.5|33483.8|33479|33481.3|33476.5|3
1651033120000|2022-04-27 04:18:40|33481.8|33477|33481.3|33476.5|33482.3|33477.5|33481.3|33476.5|0
1651033130000|2022-04-27 04:18:50|33480.8|33476|33485.3|33480.5|33485.3|33480.5|33480.8|33476|4
1651033140000|2022-04-27 04:19:00|33485.8|33481|33484.8|33480|33485.8|33481|33484.3|33479.5|3
1651033150000|2022-04-27 04:19:10|33485.3|33480.5|33484.3|33479.5|33485.3|33480.5|33484.3|33479.5|3
1651033160000|2022-04-27 04:19:20|33483.8|33479|33484.3|33479.5|33484.3|33479.5|33483.8|33479|1
1651033170000|2022-04-27 04:19:30|33484.8|33480|33482.8|33478|33484.8|33480|33482.8|33478|5
1651033180000|2022-04-27 04:19:40|33483.3|33478.5|33482.3|33477.5|33483.3|33478.5|33481.8|33477|2
1651033190000|2022-04-27 04:19:50|33481.8|33477|33482.8|33478|33483.3|33478.5|33481.8|33477|0
1651033200000|2022-04-27 04:20:00|33482.3|33477.5|33482.8|33478|33483.3|33478.5|33480.3|33475.5|22
1651033210000|2022-04-27 04:20:10|33483.3|33478.5|33482.8|33478|33483.3|33478.5|33482.3|33477.5|0
1651033220000|2022-04-27 04:20:20|33483.3|33478.5|33482.8|33478|33483.3|33478.5|33481.8|33477|2
1651033230000|2022-04-27 04:20:30|33482.3|33477.5|33482.8|33478|33483.3|33478.5|33482.3|33477.5|2
1651033240000|2022-04-27 04:20:40|33483.3|33478.5|33484.8|33480|33485.8|33481|33483.3|33478.5|3
1651033250000|2022-04-27 04:20:50|33485.3|33480.5|33484.8|33480|33485.8|33481|33484.3|33479.5|4
1651033260000|2022-04-27 04:21:00|33485.3|33480.5|33481.3|33476.5|33485.3|33480.5|33481.3|33476.5|2
1651033270000|2022-04-27 04:21:10|33481.8|33477|33476.3|33471.5|33481.8|33477|33476.3|33471.5|4
1651033280000|2022-04-27 04:21:20|33476.8|33472|33476.8|33472|33476.8|33472|33473.3|33468.5|3
1651033290000|2022-04-27 04:21:30|33477.3|33472.5|33476.3|33471.5|33477.8|33473|33476.3|33471.5|2
1651033300000|2022-04-27 04:21:40|33476.8|33472|33473.8|33469|33476.8|33472|33473.3|33468.5|2
1651033310000|2022-04-27 04:21:50|33473.3|33468.5|33474.8|33470|33475.3|33470.5|33473.3|33468.5|2
1651033320000|2022-04-27 04:22:00|33475.3|33470.5|33474.8|33470|33478.8|33474|33474.8|33470|12
1651033330000|2022-04-27 04:22:10|33473.8|33469|33473.3|33468.5|33477.3|33472.5|33473.3|33468.5|3
1651033340000|2022-04-27 04:22:20|33472.3|33467.5|33473.3|33468.5|33473.8|33469|33471.8|33467|3
1651033350000|2022-04-27 04:22:30|33473.8|33469|33473.3|33468.5|33474.3|33469.5|33473.3|33468.5|0
1651033360000|2022-04-27 04:22:40|33472.8|33468|33473.3|33468.5|33474.3|33469.5|33472.8|33468|1
1651033370000|2022-04-27 04:22:50|33472.8|33468|33471.8|33467|33473.3|33468.5|33471.8|33467|2
1651033380000|2022-04-27 04:23:00|33471.3|33466.5|33470.8|33466|33473.3|33468.5|33470.8|33466|5
1651033390000|2022-04-27 04:23:10|33470.3|33465.5|33472.3|33467.5|33472.8|33468|33470.3|33465.5|1
1651033410000|2022-04-27 04:23:30|33472.8|33468|33475.3|33470.5|33477.3|33472.5|33472.8|33468|9
1651033420000|2022-04-27 04:23:40|33475.8|33471|33472.3|33467.5|33475.8|33471|33471.3|33466.5|9
1651033430000|2022-04-27 04:23:50|33471.8|33467|33471.3|33466.5|33472.3|33467.5|33470.3|33465.5|10
1651033440000|2022-04-27 04:24:00|33470.8|33466|33469.3|33464.5|33471.8|33467|33468.8|33464|5
1651033450000|2022-04-27 04:24:10|33468.8|33464|33469.3|33464.5|33469.3|33464.5|33468.8|33464|4
1651033460000|2022-04-27 04:24:20|33472.3|33467.5|33471.8|33467|33473.3|33468.5|33471.3|33466.5|7
1651033470000|2022-04-27 04:24:30|33472.3|33467.5|33471.8|33467|33472.3|33467.5|33471.3|33466.5|16
1651033480000|2022-04-27 04:24:40|33471.3|33466.5|33470.3|33465.5|33471.8|33467|33470.3|33465.5|2
1651033490000|2022-04-27 04:24:50|33470.8|33466|33468.8|33464|33470.8|33466|33468.8|33464|1
1651033500000|2022-04-27 04:25:00|33468.3|33463.5|33471.3|33466.5|33472.3|33467.5|33468.3|33463.5|8
1651033510000|2022-04-27 04:25:10|33470.8|33466|33472.8|33468|33474.3|33469.5|33470.8|33466|5
1651033520000|2022-04-27 04:25:20|33473.8|33469|33472.8|33468|33473.8|33469|33472.8|33468|1
1651033530000|2022-04-27 04:25:30|33473.3|33468.5|33473.8|33469|33473.8|33469|33472.8|33468|8
1651033540000|2022-04-27 04:25:40|33475.3|33470.5|33475.3|33470.5|33475.3|33470.5|33475.3|33470.5|3
1651033550000|2022-04-27 04:25:50|33474.8|33470|33474.8|33470|33475.3|33470.5|33474.8|33470|0
1651033560000|2022-04-27 04:26:00|33476.3|33471.5|33476.3|33471.5|33476.8|33472|33476.3|33471.5|8
1651033570000|2022-04-27 04:26:10|33475.8|33471|33476.3|33471.5|33477.3|33472.5|33475.8|33471|1
1651033580000|2022-04-27 04:26:20|33476.8|33472|33484.3|33479.5|33485.8|33481|33476.8|33472|17
1651033590000|2022-04-27 04:26:30|33484.8|33480|33484.3|33479.5|33485.3|33480.5|33483.3|33478.5|1
1651033600000|2022-04-27 04:26:40|33483.8|33479|33484.8|33480|33484.8|33480|33482.8|33478|4
1651033610000|2022-04-27 04:26:50|33484.3|33479.5|33485.3|33480.5|33485.3|33480.5|33484.3|33479.5|3
1651033620000|2022-04-27 04:27:00|33484.8|33480|33485.3|33480.5|33485.8|33481|33483.8|33479|6
1651033630000|2022-04-27 04:27:10|33485.8|33481|33489.3|33484.5|33489.3|33484.5|33485.8|33481|2
1651033640000|2022-04-27 04:27:20|33489.8|33485|33489.8|33485|33489.8|33485|33489.8|33485|1
1651033650000|2022-04-27 04:27:30|33490.3|33485.5|33491.3|33486.5|33491.8|33487|33490.3|33485.5|6
1651033660000|2022-04-27 04:27:40|33491.8|33487|33492.8|33488|33493.8|33489|33491.8|33487|8
1651033670000|2022-04-27 04:27:50|33493.3|33488.5|33490.3|33485.5|33493.3|33488.5|33490.3|33485.5|0
1651033680000|2022-04-27 04:28:00|33489.8|33485|33487.8|33483|33489.8|33485|33487.8|33483|6
1651033690000|2022-04-27 04:28:10|33486.8|33482|33479.8|33475|33486.8|33482|33479.3|33474.5|1
1651033700000|2022-04-27 04:28:20|33479.3|33474.5|33480.3|33475.5|33480.8|33476|33477.8|33473|9
1651033710000|2022-04-27 04:28:30|33480.8|33476|33481.8|33477|33481.8|33477|33479.8|33475|1
1651033720000|2022-04-27 04:28:40|33481.3|33476.5|33478.8|33474|33481.3|33476.5|33478.8|33474|0
1651033730000|2022-04-27 04:28:50|33478.3|33473.5|33476.3|33471.5|33478.3|33473.5|33476.3|33471.5|1
1651033740000|2022-04-27 04:29:00|33476.8|33472|33476.3|33471.5|33476.8|33472|33474.8|33470|5
1651033750000|2022-04-27 04:29:10|33476.8|33472|33477.8|33473|33479.3|33474.5|33476.3|33471.5|17
1651033760000|2022-04-27 04:29:20|33479.3|33474.5|33479.8|33475|33480.3|33475.5|33479.3|33474.5|4
1651033770000|2022-04-27 04:29:30|33479.3|33474.5|33479.8|33475|33479.8|33475|33478.8|33474|4
1651033780000|2022-04-27 04:29:40|33479.3|33474.5|33471.8|33467|33479.3|33474.5|33471.8|33467|14
1651033790000|2022-04-27 04:29:50|33472.8|33468|33475.3|33470.5|33475.8|33471|33472.8|33468|12
1651033800000|2022-04-27 04:30:00|33475.8|33471|33475.8|33471|33476.8|33472|33475.3|33470.5|6
1651033810000|2022-04-27 04:30:10|33477.3|33472.5|33476.8|33472|33478.3|33473.5|33476.8|33472|6
1651033820000|2022-04-27 04:30:20|33476.3|33471.5|33477.8|33473|33478.3|33473.5|33476.3|33471.5|2
1651033830000|2022-04-27 04:30:30|33478.3|33473.5|33475.8|33471|33478.3|33473.5|33475.3|33470.5|5
1651033850000|2022-04-27 04:30:50|33474.8|33470|33474.3|33469.5|33475.3|33470.5|33473.3|33468.5|4
1651033860000|2022-04-27 04:31:00|33474.8|33470|33476.3|33471.5|33476.8|33472|33474.8|33470|4
1651033870000|2022-04-27 04:31:10|33475.8|33471|33477.3|33472.5|33477.3|33472.5|33475.3|33470.5|1
1651033880000|2022-04-27 04:31:20|33476.8|33472|33477.3|33472.5|33477.3|33472.5|33476.3|33471.5|2
1651033890000|2022-04-27 04:31:30|33476.8|33472|33477.3|33472.5|33477.3|33472.5|33476.3|33471.5|0
1651033900000|2022-04-27 04:31:40|33476.8|33472|33477.8|33473|33477.8|33473|33476.8|33472|1
1651033910000|2022-04-27 04:31:50|33477.3|33472.5|33474.8|33470|33479.3|33474.5|33474.8|33470|37
1651033920000|2022-04-27 04:32:00|33474.3|33469.5|33474.3|33469.5|33475.3|33470.5|33474.3|33469.5|1
1651033930000|2022-04-27 04:32:10|33475.3|33470.5|33473.3|33468.5|33475.3|33470.5|33472.8|33468|2
1651033940000|2022-04-27 04:32:20|33472.8|33468|33475.3|33470.5|33475.3|33470.5|33472.8|33468|4
1651033960000|2022-04-27 04:32:40|33475.8|33471|33477.8|33473|33477.8|33473|33475.8|33471|1
1651033970000|2022-04-27 04:32:50|33478.3|33473.5|33479.3|33474.5|33479.3|33474.5|33477.8|33473|0
1651033980000|2022-04-27 04:33:00|33480.3|33475.5|33481.3|33476.5|33482.3|33477.5|33479.8|33475|5
1651033990000|2022-04-27 04:33:10|33481.8|33477|33480.3|33475.5|33482.3|33477.5|33480.3|33475.5|1
1651034000000|2022-04-27 04:33:20|33480.8|33476|33480.8|33476|33480.8|33476|33480.8|33476|0
1651034010000|2022-04-27 04:33:30|33481.8|33477|33481.3|33476.5|33482.3|33477.5|33480.8|33476|2
1651034020000|2022-04-27 04:33:40|33480.8|33476|33479.8|33475|33480.8|33476|33479.8|33475|0
1651034030000|2022-04-27 04:33:50|33478.8|33474|33478.8|33474|33479.8|33475|33478.8|33474|2
1651034040000|2022-04-27 04:34:00|33480.3|33475.5|33478.8|33474|33480.8|33476|33478.3|33473.5|1
1651034050000|2022-04-27 04:34:10|33479.3|33474.5|33478.3|33473.5|33480.8|33476|33477.8|33473|7
1651034060000|2022-04-27 04:34:20|33478.8|33474|33476.8|33472|33479.3|33474.5|33476.3|33471.5|2
1651034070000|2022-04-27 04:34:30|33476.3|33471.5|33474.8|33470|33476.3|33471.5|33474.8|33470|1
1651034080000|2022-04-27 04:34:40|33475.3|33470.5|33474.8|33470|33475.3|33470.5|33473.3|33468.5|3
1651034090000|2022-04-27 04:34:50|33475.3|33470.5|33475.3|33470.5|33476.3|33471.5|33474.8|33470|6
1651034100000|2022-04-27 04:35:00|33474.8|33470|33475.3|33470.5|33475.8|33471|33474.3|33469.5|3
1651034110000|2022-04-27 04:35:10|33474.8|33470|33475.3|33470.5|33475.8|33471|33474.8|33470|1
1651034120000|2022-04-27 04:35:20|33475.8|33471|33476.3|33471.5|33476.8|33472|33475.8|33471|2
1651034130000|2022-04-27 04:35:30|33476.8|33472|33476.8|33472|33476.8|33472|33475.8|33471|2
1651034140000|2022-04-27 04:35:40|33476.3|33471.5|33475.8|33471|33476.8|33472|33475.3|33470.5|2
1651034150000|2022-04-27 04:35:50|33475.3|33470.5|33472.8|33468|33475.3|33470.5|33472.8|33468|5
1651034160000|2022-04-27 04:36:00|33472.3|33467.5|33472.3|33467.5|33473.8|33469|33472.3|33467.5|24
1651034170000|2022-04-27 04:36:10|33472.8|33468|33471.3|33466.5|33472.8|33468|33470.3|33465.5|0
1651034180000|2022-04-27 04:36:20|33470.8|33466|33468.3|33463.5|33471.3|33466.5|33468.3|33463.5|0
1651034190000|2022-04-27 04:36:30|33467.8|33463|33469.8|33465|33470.3|33465.5|33466.8|33462|17
1651034200000|2022-04-27 04:36:40|33470.8|33466|33472.8|33468|33472.8|33468|33470.8|33466|5
1651034210000|2022-04-27 04:36:50|33472.3|33467.5|33472.3|33467.5|33472.8|33468|33471.3|33466.5|2
1651034220000|2022-04-27 04:37:00|33471.8|33467|33471.8|33467|33473.3|33468.5|33471.8|33467|1
1651034230000|2022-04-27 04:37:10|33472.3|33467.5|33473.3|33468.5|33473.3|33468.5|33472.3|33467.5|0
1651034240000|2022-04-27 04:37:20|33472.8|33468|33472.8|33468|33472.8|33468|33472.3|33467.5|0
1651034250000|2022-04-27 04:37:30|33472.3|33467.5|33472.8|33468|33473.3|33468.5|33472.3|33467.5|2
1651034260000|2022-04-27 04:37:40|33473.3|33468.5|33474.8|33470|33474.8|33470|33473.3|33468.5|1
1651034270000|2022-04-27 04:37:50|33474.3|33469.5|33473.8|33469|33474.3|33469.5|33473.8|33469|0
1651034280000|2022-04-27 04:38:00|33473.3|33468.5|33474.3|33469.5|33474.3|33469.5|33472.8|33468|3
1651034290000|2022-04-27 04:38:10|33474.8|33470|33473.8|33469|33474.8|33470|33473.3|33468.5|0
1651034300000|2022-04-27 04:38:20|33473.3|33468.5|33474.3|33469.5|33474.3|33469.5|33473.3|33468.5|0
1651034310000|2022-04-27 04:38:30|33473.8|33469|33473.8|33469|33474.3|33469.5|33473.3|33468.5|1
1651034320000|2022-04-27 04:38:40|33473.3|33468.5|33472.8|33468|33473.8|33469|33472.8|33468|3
1651034330000|2022-04-27 04:38:50|33473.3|33468.5|33472.8|33468|33473.8|33469|33472.3|33467.5|1
1651034340000|2022-04-27 04:39:00|33472.3|33467.5|33471.3|33466.5|33472.3|33467.5|33471.3|33466.5|0
1651034350000|2022-04-27 04:39:10|33470.8|33466|33469.8|33465|33470.8|33466|33469.8|33465|1
1651034360000|2022-04-27 04:39:20|33470.3|33465.5|33468.3|33463.5|33470.3|33465.5|33467.8|33463|4
1651034370000|2022-04-27 04:39:30|33467.8|33463|33467.8|33463|33468.3|33463.5|33465.8|33461|5
1651034380000|2022-04-27 04:39:40|33467.3|33462.5|33468.8|33464|33470.3|33465.5|33467.3|33462.5|6
1651034390000|2022-04-27 04:39:50|33469.8|33465|33469.8|33465|33469.8|33465|33469.8|33465|0
1651034400000|2022-04-27 04:40:00|33470.3|33465.5|33471.8|33467|33472.3|33467.5|33469.8|33465|5
1651034410000|2022-04-27 04:40:10|33471.3|33466.5|33466.3|33461.5|33471.3|33466.5|33466.3|33461.5|2
1651034420000|2022-04-27 04:40:20|33466.8|33462|33465.8|33461|33466.8|33462|33465.3|33460.5|0
1651034430000|2022-04-27 04:40:30|33466.3|33461.5|33465.8|33461|33466.3|33461.5|33465.8|33461|6
1651034440000|2022-04-27 04:40:40|||||||||5
1651034450000|2022-04-27 04:40:50|||||||||1
1651034460000|2022-04-27 04:41:00|33464.8|33460|33464.8|33460|33465.3|33460.5|33464.8|33460|2
1651034470000|2022-04-27 04:41:10|33464.3|33459.5|33463.8|33459|33465.3|33460.5|33462.3|33457.5|13
1651034480000|2022-04-27 04:41:20|33463.3|33458.5|33463.3|33458.5|33463.3|33458.5|33462.8|33458|2
1651034490000|2022-04-27 04:41:30|33462.8|33458|33463.3|33458.5|33463.8|33459|33462.3|33457.5|2
1651034500000|2022-04-27 04:41:40|33463.8|33459|33467.8|33463|33468.3|33463.5|33463.8|33459|11
1651034510000|2022-04-27 04:41:50|33468.3|33463.5|33468.3|33463.5|33468.8|33464|33467.8|33463|3
1651034520000|2022-04-27 04:42:00|33467.8|33463|33468.3|33463.5|33468.3|33463.5|33467.8|33463|1
1651034530000|2022-04-27 04:42:10|33467.8|33463|33467.8|33463|33467.8|33463|33467.8|33463|0
1651034540000|2022-04-27 04:42:20|33468.3|33463.5|33470.3|33465.5|33470.8|33466|33468.3|33463.5|2
1651034550000|2022-04-27 04:42:30|33470.8|33466|33472.8|33468|33472.8|33468|33470.8|33466|4
1651034560000|2022-04-27 04:42:40|33472.3|33467.5|33471.3|33466.5|33473.3|33468.5|33470.3|33465.5|2
1651034570000|2022-04-27 04:42:50|33470.8|33466|33469.8|33465|33470.8|33466|33469.8|33465|0
1651034580000|2022-04-27 04:43:00|33470.3|33465.5|33470.8|33466|33472.3|33467.5|33470.3|33465.5|2
1651034590000|2022-04-27 04:43:10|33471.3|33466.5|33470.3|33465.5|33471.8|33467|33469.8|33465|0
1651034600000|2022-04-27 04:43:20|33470.8|33466|33471.8|33467|33472.3|33467.5|33470.3|33465.5|0
1651034610000|2022-04-27 04:43:30|33471.3|33466.5|33471.3|33466.5|33471.3|33466.5|33470.3|33465.5|2
1651034620000|2022-04-27 04:43:40|33470.8|33466|33470.8|33466|33471.3|33466.5|33470.8|33466|0
1651034630000|2022-04-27 04:43:50|33470.3|33465.5|33470.3|33465.5|33470.8|33466|33469.8|33465|1
1651034640000|2022-04-27 04:44:00|33469.8|33465|33470.3|33465.5|33471.3|33466.5|33469.8|33465|3
1651034650000|2022-04-27 04:44:10|33470.8|33466|33472.3|33467.5|33472.3|33467.5|33470.3|33465.5|1
1651034660000|2022-04-27 04:44:20|33471.8|33467|33472.3|33467.5|33473.3|33468.5|33471.8|33467|1
1651034670000|2022-04-27 04:44:30|33471.8|33467|33471.8|33467|33471.8|33467|33471.3|33466.5|0
1651034680000|2022-04-27 04:44:40|33472.3|33467.5|33472.3|33467.5|33472.3|33467.5|33472.3|33467.5|0
1651034690000|2022-04-27 04:44:50|33471.8|33467|33471.8|33467|33472.3|33467.5|33471.8|33467|1
1651034700000|2022-04-27 04:45:00|33471.3|33466.5|33470.3|33465.5|33471.3|33466.5|33470.3|33465.5|0
1651034710000|2022-04-27 04:45:10|33470.8|33466|33473.3|33468.5|33473.3|33468.5|33470.3|33465.5|5
1651034720000|2022-04-27 04:45:20|33473.8|33469|33474.3|33469.5|33474.3|33469.5|33473.8|33469|1
1651034730000|2022-04-27 04:45:30|33475.3|33470.5|33478.3|33473.5|33479.3|33474.5|33474.8|33470|11
1651034740000|2022-04-27 04:45:40|33477.8|33473|33477.3|33472.5|33478.3|33473.5|33476.3|33471.5|3
1651034750000|2022-04-27 04:45:50|33477.8|33473|33475.8|33471|33478.8|33474|33475.8|33471|0
1651034760000|2022-04-27 04:46:00|33476.3|33471.5|33476.3|33471.5|33476.3|33471.5|33475.8|33471|0
1651034770000|2022-04-27 04:46:10|33476.8|33472|33476.8|33472|33476.8|33472|33476.3|33471.5|0
1651034780000|2022-04-27 04:46:20|33476.3|33471.5|33476.8|33472|33476.8|33472|33476.3|33471.5|0
1651034790000|2022-04-27 04:46:30|33477.3|33472.5|33479.3|33474.5|33479.3|33474.5|33477.3|33472.5|2
1651034800000|2022-04-27 04:46:40|33478.8|33474|33478.8|33474|33478.8|33474|33478.3|33473.5|0
1651034810000|2022-04-27 04:46:50|33478.3|33473.5|33479.3|33474.5|33479.3|33474.5|33478.3|33473.5|0
1651034820000|2022-04-27 04:47:00|33479.8|33475|33477.8|33473|33479.8|33475|33477.8|33473|0
1651034830000|2022-04-27 04:47:10|33477.3|33472.5|33476.3|33471.5|33477.8|33473|33476.3|33471.5|4
1651034840000|2022-04-27 04:47:20|33476.8|33472|33476.3|33471.5|33477.3|33472.5|33476.3|33471.5|0
1651034850000|2022-04-27 04:47:30|33477.3|33472.5|33477.3|33472.5|33477.3|33472.5|33476.3|33471.5|0
1651034860000|2022-04-27 04:47:40|33477.8|33473|33479.3|33474.5|33479.3|33474.5|33476.3|33471.5|4
1651034870000|2022-04-27 04:47:50|33479.8|33475|33477.8|33473|33481.3|33476.5|33477.8|33473|6
1651034880000|2022-04-27 04:48:00|33478.3|33473.5|33479.3|33474.5|33479.3|33474.5|33477.8|33473|3
1651034890000|2022-04-27 04:48:10|33478.8|33474|33476.3|33471.5|33478.8|33474|33476.3|33471.5|2
1651034900000|2022-04-27 04:48:20|33477.3|33472.5|33475.3|33470.5|33477.3|33472.5|33475.3|33470.5|1
1651034910000|2022-04-27 04:48:30|33475.8|33471|33474.8|33470|33476.3|33471.5|33474.8|33470|1
1651034920000|2022-04-27 04:48:40|33476.3|33471.5|33476.3|33471.5|33476.3|33471.5|33476.3|33471.5|1
1651034930000|2022-04-27 04:48:50|33475.8|33471|33476.3|33471.5|33476.3|33471.5|33475.8|33471|0
1651034950000|2022-04-27 04:49:10|33475.8|33471|33476.3|33471.5|33476.3|33471.5|33475.3|33470.5|1
1651034960000|2022-04-27 04:49:20|33476.8|33472|33479.8|33475|33479.8|33475|33476.3|33471.5|2
1651034970000|2022-04-27 04:49:30|33480.3|33475.5|33484.3|33479.5|33485.3|33480.5|33480.3|33475.5|6
1651034980000|2022-04-27 04:49:40|33484.8|33480|33485.3|33480.5|33485.3|33480.5|33483.3|33478.5|5
1651034990000|2022-04-27 04:49:50|33485.8|33481|33487.8|33483|33490.8|33486|33485.8|33481|20
1651035000000|2022-04-27 04:50:00|33487.3|33482.5|33487.3|33482.5|33487.8|33483|33486.3|33481.5|2
1651035010000|2022-04-27 04:50:10|33486.8|33482|33483.3|33478.5|33486.8|33482|33483.3|33478.5|2
1651035020000|2022-04-27 04:50:20|33482.8|33478|33483.3|33478.5|33483.3|33478.5|33482.8|33478|0
1651035030000|2022-04-27 04:50:30|33484.8|33480|33485.3|33480.5|33486.8|33482|33482.8|33478|10
1651035040000|2022-04-27 04:50:40|33484.8|33480|33485.3|33480.5|33485.3|33480.5|33481.8|33477|11
1651035050000|2022-04-27 04:50:50|33484.8|33480|33483.3|33478.5|33484.8|33480|33483.3|33478.5|1
1651035060000|2022-04-27 04:51:00|33482.8|33478|33484.3|33479.5|33484.8|33480|33482.3|33477.5|5
1651035070000|2022-04-27 04:51:10|33483.8|33479|33484.3|33479.5|33484.3|33479.5|33482.8|33478|3
1651035080000|2022-04-27 04:51:20|33483.8|33479|33482.8|33478|33484.3|33479.5|33482.8|33478|1
1651035090000|2022-04-27 04:51:30|33482.3|33477.5|33482.8|33478|33483.3|33478.5|33482.3|33477.5|0
1651035100000|2022-04-27 04:51:40|33482.3|33477.5|33482.3|33477.5|33484.3|33479.5|33481.3|33476.5|2
1651035110000|2022-04-27 04:51:50|33482.8|33478|33481.3|33476.5|33483.8|33479|33481.3|33476.5|0
1651035120000|2022-04-27 04:52:00|33481.8|33477|33481.3|33476.5|33482.3|33477.5|33481.3|33476.5|0
1651035130000|2022-04-27 04:52:10|33481.8|33477|33480.3|33475.5|33482.3|33477.5|33479.8|33475|1
1651035140000|2022-04-27 04:52:20|33480.8|33476|33480.8|33476|33480.8|33476|33480.8|33476|0
1651035160000|2022-04-27 04:52:40|33480.3|33475.5|33482.3|33477.5|33482.3|33477.5|33478.8|33474|3
1651035170000|2022-04-27 04:52:50|33482.8|33478|33482.3|33477.5|33483.3|33478.5|33481.8|33477|1
1651035180000|2022-04-27 04:53:00|33482.8|33478|33482.8|33478|33483.3|33478.5|33482.8|33478|1
1651035190000|2022-04-27 04:53:10|33482.3|33477.5|33482.8|33478|33483.3|33478.5|33482.3|33477.5|5
1651035200000|2022-04-27 04:53:20|33484.3|33479.5|33484.3|33479.5|33485.3|33480.5|33482.8|33478|5
1651035210000|2022-04-27 04:53:30|33484.8|33480|33487.3|33482.5|33487.3|33482.5|33484.8|33480|0
1651035220000|2022-04-27 04:53:40|33487.8|33483|33487.3|33482.5|33487.8|33483|33486.8|33482|0
1651035230000|2022-04-27 04:53:50|33486.8|33482|33487.8|33483|33488.3|33483.5|33486.8|33482|2
1651035240000|2022-04-27 04:54:00|33487.3|33482.5|33486.3|33481.5|33487.8|33483|33485.8|33481|5
1651035250000|2022-04-27 04:54:10|33485.8|33481|33483.3|33478.5|33485.8|33481|33483.3|33478.5|4
1651035260000|2022-04-27 04:54:20|33483.8|33479|33483.8|33479|33484.8|33480|33482.8|33478|5
1651035270000|2022-04-27 04:54:30|33484.3|33479.5|33485.3|33480.5|33485.8|33481|33483.8|33479|5
1651035280000|2022-04-27 04:54:40|33484.8|33480|33484.8|33480|33485.3|33480.5|33484.3|33479.5|3
1651035290000|2022-04-27 04:54:50|33484.3|33479.5|33481.8|33477|33484.3|33479.5|33481.3|33476.5|5
1651035300000|2022-04-27 04:55:00|33481.3|33476.5|33484.3|33479.5|33484.3|33479.5|33480.8|33476|4
1651035320000|2022-04-27 04:55:20|33484.8|33480|33486.3|33481.5|33486.3|33481.5|33484.8|33480|2
1651035330000|2022-04-27 04:55:30|33485.8|33481|33483.3|33478.5|33485.8|33481|33483.3|33478.5|0
1651035340000|2022-04-27 04:55:40|33483.8|33479|33483.3|33478.5|33483.8|33479|33483.3|33478.5|0
1651035350000|2022-04-27 04:55:50|33482.8|33478|33482.8|33478|33482.8|33478|33482.3|33477.5|0
1651035360000|2022-04-27 04:56:00|33482.3|33477.5|33483.8|33479|33483.8|33479|33482.3|33477.5|3
1651035370000|2022-04-27 04:56:10|33484.3|33479.5|33483.8|33479|33484.3|33479.5|33483.8|33479|0
1651035380000|2022-04-27 04:56:20|33483.3|33478.5|33486.8|33482|33486.8|33482|33483.3|33478.5|2
1651035390000|2022-04-27 04:56:30|33487.8|33483|33486.3|33481.5|33487.8|33483|33485.8|33481|3
1651035400000|2022-04-27 04:56:40|33486.8|33482|33486.8|33482|33486.8|33482|33486.8|33482|0
1651035410000|2022-04-27 04:56:50|33487.3|33482.5|33486.8|33482|33487.3|33482.5|33486.8|33482|1
1651035420000|2022-04-27 04:57:00|33487.3|33482.5|33487.8|33483|33487.8|33483|33487.3|33482.5|4
1651035430000|2022-04-27 04:57:10|33487.3|33482.5|33486.8|33482|33487.8|33483|33486.8|33482|0
1651035440000|2022-04-27 04:57:20|33487.3|33482.5|33487.8|33483|33487.8|33483|33487.3|33482.5|2
1651035450000|2022-04-27 04:57:30|33488.3|33483.5|33487.8|33483|33488.8|33484|33487.8|33483|1
1651035460000|2022-04-27 04:57:40|33487.3|33482.5|33487.3|33482.5|33487.8|33483|33486.3|33481.5|2
1651035470000|2022-04-27 04:57:50|33487.8|33483|33488.8|33484|33489.3|33484.5|33487.8|33483|6
1651035480000|2022-04-27 04:58:00|33489.3|33484.5|33489.8|33485|33489.8|33485|33487.8|33483|8
1651035490000|2022-04-27 04:58:10|33489.3|33484.5|33492.3|33487.5|33494.8|33490|33489.3|33484.5|9
1651035500000|2022-04-27 04:58:20|33492.8|33488|33492.3|33487.5|33493.3|33488.5|33491.3|33486.5|2
1651035510000|2022-04-27 04:58:30|33491.8|33487|33491.3|33486.5|33491.8|33487|33491.3|33486.5|1
1651035520000|2022-04-27 04:58:40|33490.8|33486|33490.3|33485.5|33491.3|33486.5|33488.8|33484|2
1651035530000|2022-04-27 04:58:50|33490.8|33486|33489.8|33485|33491.3|33486.5|33489.8|33485|0
1651035540000|2022-04-27 04:59:00|33490.3|33485.5|33488.8|33484|33490.8|33486|33488.8|33484|5
1651035550000|2022-04-27 04:59:10|33488.3|33483.5|33488.8|33484|33488.8|33484|33488.3|33483.5|0
1651035560000|2022-04-27 04:59:20|33489.3|33484.5|33487.3|33482.5|33489.3|33484.5|33487.3|33482.5|1
1651035570000|2022-04-27 04:59:30|33487.8|33483|33490.3|33485.5|33490.3|33485.5|33487.3|33482.5|0
1651035580000|2022-04-27 04:59:40|33489.8|33485|33489.3|33484.5|33489.8|33485|33488.8|33484|1
1651035590000|2022-04-27 04:59:50|33489.8|33485|33489.3|33484.5|33489.8|33485|33489.3|33484.5|3
1651035600000|2022-04-27 05:00:00|33488.8|33484|33497.3|33492.5|33497.8|33493|33488.8|33484|28
1651035610000|2022-04-27 05:00:10|33497.8|33493|33494.3|33489.5|33497.8|33493|33494.3|33489.5|2
1651035620000|2022-04-27 05:00:20|33495.3|33490.5|33496.3|33491.5|33496.3|33491.5|33495.3|33490.5|5
1651035630000|2022-04-27 05:00:30|33496.8|33492|33497.8|33493|33498.3|33493.5|33496.3|33491.5|2
1651035640000|2022-04-27 05:00:40|33497.3|33492.5|33498.3|33493.5|33498.8|33494|33497.3|33492.5|2
1651035650000|2022-04-27 05:00:50|33497.8|33493|33497.3|33492.5|33498.3|33493.5|33496.3|33491.5|3
1651035660000|2022-04-27 05:01:00|33496.8|33492|33495.8|33491|33497.8|33493|33495.8|33491|7
1651035670000|2022-04-27 05:01:10|33495.3|33490.5|33494.8|33490|33495.3|33490.5|33494.8|33490|0
1651035680000|2022-04-27 05:01:20|33493.3|33488.5|33493.8|33489|33493.8|33489|33492.3|33487.5|10
1651035690000|2022-04-27 05:01:30|33494.3|33489.5|33492.3|33487.5|33494.3|33489.5|33492.3|33487.5|2
1651035700000|2022-04-27 05:01:40|33491.8|33487|33491.8|33487|33491.8|33487|33490.8|33486|6
1651035710000|2022-04-27 05:01:50|33491.3|33486.5|33487.8|33483|33491.3|33486.5|33486.8|33482|8
1651035720000|2022-04-27 05:02:00|33488.3|33483.5|33482.3|33477.5|33488.8|33484|33481.8|33477|17
1651035730000|2022-04-27 05:02:10|33481.8|33477|33482.8|33478|33484.8|33480|33481.8|33477|5
1651035740000|2022-04-27 05:02:20|33483.3|33478.5|33482.3|33477.5|33483.3|33478.5|33481.8|33477|30
1651035750000|2022-04-27 05:02:30|33482.8|33478|33481.3|33476.5|33482.8|33478|33480.8|33476|0
1651035760000|2022-04-27 05:02:40|33481.8|33477|33482.3|33477.5|33482.8|33478|33481.3|33476.5|0
1651035770000|2022-04-27 05:02:50|33481.3|33476.5|33481.8|33477|33481.8|33477|33480.3|33475.5|0
1651035780000|2022-04-27 05:03:00|33482.8|33478|33482.3|33477.5|33484.3|33479.5|33482.3|33477.5|2
1651035790000|2022-04-27 05:03:10|33481.8|33477|33480.8|33476|33482.3|33477.5|33480.8|33476|2
1651035800000|2022-04-27 05:03:20|33481.3|33476.5|33479.3|33474.5|33481.3|33476.5|33479.3|33474.5|2
1651035810000|2022-04-27 05:03:30|33478.8|33474|33478.8|33474|33479.3|33474.5|33478.3|33473.5|7
1651035820000|2022-04-27 05:03:40|33479.3|33474.5|33481.3|33476.5|33481.8|33477|33478.8|33474|1
1651035830000|2022-04-27 05:03:50|33481.8|33477|33479.8|33475|33481.8|33477|33479.8|33475|8
1651035840000|2022-04-27 05:04:00|33479.3|33474.5|33480.3|33475.5|33480.8|33476|33478.8|33474|2
1651035850000|2022-04-27 05:04:10|33480.8|33476|33479.8|33475|33480.8|33476|33478.8|33474|2
1651035860000|2022-04-27 05:04:20|33480.3|33475.5|33472.8|33468|33480.8|33476|33471.8|33467|14
1651035870000|2022-04-27 05:04:30|33473.3|33468.5|33473.3|33468.5|33474.8|33470|33472.8|33468|6
1651035880000|2022-04-27 05:04:40|33472.8|33468|33473.3|33468.5|33474.8|33470|33472.8|33468|5
1651035890000|2022-04-27 05:04:50|33473.8|33469|33476.8|33472|33477.8|33473|33473.8|33469|8
1651035900000|2022-04-27 05:05:00|33476.3|33471.5|33479.8|33475|33479.8|33475|33476.3|33471.5|4
1651035910000|2022-04-27 05:05:10|33479.3|33474.5|33480.3|33475.5|33480.3|33475.5|33478.8|33474|6
1651035920000|2022-04-27 05:05:20|33479.8|33475|33480.3|33475.5|33480.3|33475.5|33479.3|33474.5|2
1651035930000|2022-04-27 05:05:30|33480.8|33476|33479.3|33474.5|33480.8|33476|33478.8|33474|5
1651035940000|2022-04-27 05:05:40|33478.8|33474|33480.3|33475.5|33480.3|33475.5|33478.8|33474|6
1651035950000|2022-04-27 05:05:50|33479.8|33475|33480.3|33475.5|33480.8|33476|33479.3|33474.5|1
1651035960000|2022-04-27 05:06:00|33480.8|33476|33483.3|33478.5|33483.3|33478.5|33480.8|33476|8
1651035970000|2022-04-27 05:06:10|33483.8|33479|33484.3|33479.5|33484.3|33479.5|33482.8|33478|1
1651035980000|2022-04-27 05:06:20|33483.8|33479|33482.3|33477.5|33484.8|33480|33481.8|33477|4
1651035990000|2022-04-27 05:06:30|33481.8|33477|33480.8|33476|33481.8|33477|33479.8|33475|3
1651036000000|2022-04-27 05:06:40|33481.3|33476.5|33481.3|33476.5|33482.8|33478|33480.8|33476|8
1651036010000|2022-04-27 05:06:50|33481.8|33477|33481.3|33476.5|33483.3|33478.5|33481.3|33476.5|1
1651036020000|2022-04-27 05:07:00|33480.8|33476|33480.3|33475.5|33481.8|33477|33479.3|33474.5|1
1651036030000|2022-04-27 05:07:10|33480.8|33476|33481.3|33476.5|33482.3|33477.5|33480.3|33475.5|5
1651036040000|2022-04-27 05:07:20|33481.8|33477|33481.8|33477|33482.3|33477.5|33481.8|33477|0
1651036050000|2022-04-27 05:07:30|33482.3|33477.5|33485.3|33480.5|33485.8|33481|33482.3|33477.5|7
1651036060000|2022-04-27 05:07:40|33486.3|33481.5|33486.8|33482|33488.3|33483.5|33486.3|33481.5|4
1651036070000|2022-04-27 05:07:50|33486.3|33481.5|33486.8|33482|33486.8|33482|33485.3|33480.5|6
1651036080000|2022-04-27 05:08:00|33487.3|33482.5|33487.3|33482.5|33488.3|33483.5|33486.3|33481.5|3
1651036090000|2022-04-27 05:08:10|33486.8|33482|33484.3|33479.5|33486.8|33482|33483.8|33479|1
1651036100000|2022-04-27 05:08:20|33484.8|33480|33485.3|33480.5|33485.3|33480.5|33484.3|33479.5|0
1651036110000|2022-04-27 05:08:30|33484.8|33480|33484.3|33479.5|33484.8|33480|33483.8|33479|1
1651036120000|2022-04-27 05:08:40|33483.8|33479|33485.3|33480.5|33485.3|33480.5|33483.3|33478.5|1
1651036130000|2022-04-27 05:08:50|33484.8|33480|33490.3|33485.5|33490.3|33485.5|33484.8|33480|10
1651036140000|2022-04-27 05:09:00|33491.3|33486.5|33497.8|33493|33498.3|33493.5|33490.3|33485.5|11
1651036150000|2022-04-27 05:09:10|33498.3|33493.5|33497.3|33492.5|33498.3|33493.5|33497.3|33492.5|2
1651036160000|2022-04-27 05:09:20|33497.8|33493|33495.3|33490.5|33499.8|33495|33494.3|33489.5|25
1651036170000|2022-04-27 05:09:30|33495.8|33491|33495.3|33490.5|33495.8|33491|33494.8|33490|0
1651036180000|2022-04-27 05:09:40|33495.8|33491|33495.3|33490.5|33495.8|33491|33494.8|33490|2
1651036190000|2022-04-27 05:09:50|33494.8|33490|33494.3|33489.5|33494.8|33490|33493.8|33489|3
1651036200000|2022-04-27 05:10:00|33494.8|33490|33497.3|33492.5|33499.3|33494.5|33494.8|33490|5
1651036210000|2022-04-27 05:10:10|33497.8|33493|33498.8|33494|33498.8|33494|33497.3|33492.5|6
1651036220000|2022-04-27 05:10:20|33499.3|33494.5|33498.3|33493.5|33499.3|33494.5|33497.8|33493|0
1651036230000|2022-04-27 05:10:30|33498.8|33494|33497.8|33493|33498.8|33494|33496.8|33492|8
1651036240000|2022-04-27 05:10:40|33497.3|33492.5|33493.3|33488.5|33497.8|33493|33492.8|33488|6
1651036250000|2022-04-27 05:10:50|33493.8|33489|33492.3|33487.5|33495.3|33490.5|33491.8|33487|2
1651036260000|2022-04-27 05:11:00|33491.8|33487|33492.3|33487.5|33492.8|33488|33490.8|33486|2
1651036270000|2022-04-27 05:11:10|33492.8|33488|33495.3|33490.5|33496.3|33491.5|33492.8|33488|6
1651036280000|2022-04-27 05:11:20|33495.8|33491|33498.3|33493.5|33498.3|33493.5|33495.8|33491|0
1651036290000|2022-04-27 05:11:30|33498.8|33494|33503.8|33499|33503.8|33499|33498.8|33494|14
1651036300000|2022-04-27 05:11:40|33503.3|33498.5|33507.3|33502.5|33507.3|33502.5|33502.8|33498|6
1651036310000|2022-04-27 05:11:50|33507.8|33503|33511.3|33506.5|33513.3|33508.5|33507.8|33503|18
1651036320000|2022-04-27 05:12:00|33511.8|33507|33517.8|33513|33517.8|33513|33511.3|33506.5|17
1651036330000|2022-04-27 05:12:10|33517.3|33512.5|33513.8|33509|33517.3|33512.5|33513.3|33508.5|7
1651036340000|2022-04-27 05:12:20|33514.3|33509.5|33512.3|33507.5|33514.3|33509.5|33511.8|33507|7
1651036350000|2022-04-27 05:12:30|33512.8|33508|33510.3|33505.5|33513.3|33508.5|33509.8|33505|6
1651036360000|2022-04-27 05:12:40|33510.8|33506|33510.3|33505.5|33510.8|33506|33510.3|33505.5|0
1651036370000|2022-04-27 05:12:50|33509.8|33505|33511.8|33507|33511.8|33507|33509.3|33504.5|16
1651036380000|2022-04-27 05:13:00|33511.3|33506.5|33510.8|33506|33511.8|33507|33510.3|33505.5|1
1651036390000|2022-04-27 05:13:10|33511.3|33506.5|33511.8|33507|33512.3|33507.5|33510.3|33505.5|4
1651036400000|2022-04-27 05:13:20|33512.3|33507.5|33510.8|33506|33512.3|33507.5|33510.8|33506|4
1651036410000|2022-04-27 05:13:30|33512.8|33508|33514.3|33509.5|33514.8|33510|33512.8|33508|13
1651036420000|2022-04-27 05:13:40|33514.8|33510|33514.8|33510|33514.8|33510|33514.3|33509.5|4
1651036430000|2022-04-27 05:13:50|33515.8|33511|33515.8|33511|33515.8|33511|33515.8|33511|2
1651036440000|2022-04-27 05:14:00|33516.3|33511.5|33515.8|33511|33518.8|33514|33515.3|33510.5|8
1651036450000|2022-04-27 05:14:10|33516.3|33511.5|33517.3|33512.5|33517.3|33512.5|33516.3|33511.5|2
1651036460000|2022-04-27 05:14:20|33516.3|33511.5|33516.8|33512|33517.3|33512.5|33515.8|33511|4
1651036470000|2022-04-27 05:14:30|33517.3|33512.5|33516.3|33511.5|33517.8|33513|33515.8|33511|4
1651036480000|2022-04-27 05:14:40|33516.8|33512|33516.3|33511.5|33516.8|33512|33516.3|33511.5|0
1651036490000|2022-04-27 05:14:50|33516.8|33512|33516.3|33511.5|33516.8|33512|33515.8|33511|2
1651036500000|2022-04-27 05:15:00|33516.8|33512|33516.3|33511.5|33516.8|33512|33516.3|33511.5|0
1651036510000|2022-04-27 05:15:10|33515.8|33511|33517.8|33513|33517.8|33513|33515.8|33511|3
1651036520000|2022-04-27 05:15:20|33517.3|33512.5|33514.8|33510|33517.3|33512.5|33513.8|33509|30
1651036530000|2022-04-27 05:15:30|33515.3|33510.5|33514.3|33509.5|33515.3|33510.5|33512.3|33507.5|5
1651036540000|2022-04-27 05:15:40|33513.8|33509|33512.3|33507.5|33514.3|33509.5|33512.3|33507.5|2
1651036550000|2022-04-27 05:15:50|33511.8|33507|33505.8|33501|33512.8|33508|33505.8|33501|33
1651036560000|2022-04-27 05:16:00|33505.3|33500.5|33505.8|33501|33505.8|33501|33505.3|33500.5|0
1651036570000|2022-04-27 05:16:10|33504.8|33500|33509.8|33505|33509.8|33505|33504.8|33500|9
1651036580000|2022-04-27 05:16:20|33509.3|33504.5|33509.3|33504.5|33509.8|33505|33508.3|33503.5|0
1651036590000|2022-04-27 05:16:30|33509.8|33505|33508.8|33504|33509.8|33505|33508.3|33503.5|0
1651036600000|2022-04-27 05:16:40|33508.3|33503.5|33509.8|33505|33510.3|33505.5|33508.3|33503.5|2
1651036610000|2022-04-27 05:16:50|33510.3|33505.5|33511.3|33506.5|33511.3|33506.5|33509.8|33505|0
1651036620000|2022-04-27 05:17:00|33511.8|33507|33509.8|33505|33511.8|33507|33508.8|33504|8
1651036630000|2022-04-27 05:17:10|33509.3|33504.5|33508.3|33503.5|33509.3|33504.5|33507.8|33503|5
1651036640000|2022-04-27 05:17:20|33508.8|33504|33506.3|33501.5|33508.8|33504|33505.3|33500.5|2
1651036650000|2022-04-27 05:17:30|33505.8|33501|33503.3|33498.5|33505.8|33501|33501.3|33496.5|4
1651036660000|2022-04-27 05:17:40|33502.8|33498|33503.8|33499|33505.3|33500.5|33502.3|33497.5|3
1651036670000|2022-04-27 05:17:50|33503.3|33498.5|33501.8|33497|33503.3|33498.5|33499.8|33495|3
1651036680000|2022-04-27 05:18:00|33501.3|33496.5|33501.3|33496.5|33501.8|33497|33499.3|33494.5|10
1651036690000|2022-04-27 05:18:10|33501.8|33497|33500.3|33495.5|33501.8|33497|33499.8|33495|1
1651036700000|2022-04-27 05:18:20|33501.3|33496.5|33499.8|33495|33501.8|33497|33499.8|33495|2
1651036710000|2022-04-27 05:18:30|33500.3|33495.5|33499.8|33495|33500.3|33495.5|33499.8|33495|0
1651036720000|2022-04-27 05:18:40|33500.3|33495.5|33500.8|33496|33502.3|33497.5|33500.3|33495.5|1
1651036730000|2022-04-27 05:18:50|33500.3|33495.5|33498.3|33493.5|33500.8|33496|33497.3|33492.5|5
1651036740000|2022-04-27 05:19:00|33498.8|33494|33499.3|33494.5|33499.8|33495|33498.8|33494|0
1651036750000|2022-04-27 05:19:10|33499.8|33495|33497.8|33493|33501.3|33496.5|33497.3|33492.5|3
1651036760000|2022-04-27 05:19:20|33498.8|33494|33498.8|33494|33500.8|33496|33498.3|33493.5|5
1651036770000|2022-04-27 05:19:30|33498.3|33493.5|33498.3|33493.5|33498.8|33494|33498.3|33493.5|0
1651036780000|2022-04-27 05:19:40|33498.8|33494|33499.3|33494.5|33499.8|33495|33498.8|33494|0
1651036790000|2022-04-27 05:19:50|33499.8|33495|33499.3|33494.5|33499.8|33495|33498.8|33494|0
1651036800000|2022-04-27 05:20:00|33498.8|33494|33494.8|33490|33499.3|33494.5|33494.3|33489.5|3
1651036810000|2022-04-27 05:20:10|33495.3|33490.5|33496.8|33492|33496.8|33492|33494.3|33489.5|7
1651036820000|2022-04-27 05:20:20|33497.3|33492.5|33496.3|33491.5|33497.8|33493|33495.8|33491|2
1651036830000|2022-04-27 05:20:30|33495.8|33491|33495.8|33491|33496.3|33491.5|33494.8|33490|11
1651036840000|2022-04-27 05:20:40|33496.3|33491.5|33497.3|33492.5|33498.3|33493.5|33495.8|33491|3
1651036850000|2022-04-27 05:20:50|33496.3|33491.5|33494.3|33489.5|33496.3|33491.5|33493.8|33489|1
1651036860000|2022-04-27 05:21:00|33494.8|33490|33493.3|33488.5|33495.8|33491|33492.8|33488|5
1651036870000|2022-04-27 05:21:10|33492.8|33488|33487.8|33483|33492.8|33488|33487.8|33483|9
1651036880000|2022-04-27 05:21:20|33488.3|33483.5|33483.8|33479|33488.8|33484|33482.3|33477.5|3
1651036890000|2022-04-27 05:21:30|33483.3|33478.5|33482.8|33478|33484.3|33479.5|33482.8|33478|0
1651036900000|2022-04-27 05:21:40|33483.3|33478.5|33479.8|33475|33483.8|33479|33479.3|33474.5|7
1651036910000|2022-04-27 05:21:50|33479.3|33474.5|33481.3|33476.5|33482.3|33477.5|33471.8|33467|62
1651036920000|2022-04-27 05:22:00|33480.8|33476|33479.3|33474.5|33481.3|33476.5|33478.3|33473.5|15
1651036930000|2022-04-27 05:22:10|33479.8|33475|33476.8|33472|33479.8|33475|33476.8|33472|1
1651036940000|2022-04-27 05:22:20|33477.3|33472.5|33475.8|33471|33477.3|33472.5|33475.3|33470.5|4
1651036950000|2022-04-27 05:22:30|33475.3|33470.5|33476.3|33471.5|33476.8|33472|33475.3|33470.5|1
1651036960000|2022-04-27 05:22:40|33476.8|33472|33475.3|33470.5|33477.8|33473|33475.3|33470.5|9
1651036970000|2022-04-27 05:22:50|33475.8|33471|33477.8|33473|33477.8|33473|33475.3|33470.5|0
1651036980000|2022-04-27 05:23:00|33478.8|33474|33487.3|33482.5|33487.8|33483|33478.8|33474|10
1651036990000|2022-04-27 05:23:10|33486.8|33482|33478.3|33473.5|33487.3|33482.5|33478.3|33473.5|13
1651037000000|2022-04-27 05:23:20|33477.8|33473|33482.3|33477.5|33482.3|33477.5|33477.8|33473|4
1651037010000|2022-04-27 05:23:30|33481.8|33477|33483.3|33478.5|33483.3|33478.5|33481.8|33477|0
1651037020000|2022-04-27 05:23:40|33482.3|33477.5|33483.3|33478.5|33483.3|33478.5|33481.3|33476.5|1
1651037030000|2022-04-27 05:23:50|33482.8|33478|33481.3|33476.5|33482.8|33478|33481.3|33476.5|0
1651037050000|2022-04-27 05:24:10|33481.8|33477|33481.3|33476.5|33484.3|33479.5|33481.3|33476.5|1
1651037060000|2022-04-27 05:24:20|33480.8|33476|33479.3|33474.5|33481.3|33476.5|33479.3|33474.5|2
1651037070000|2022-04-27 05:24:30|33479.8|33475|33478.3|33473.5|33479.8|33475|33476.3|33471.5|8
1651037080000|2022-04-27 05:24:40|33478.8|33474|33478.8|33474|33478.8|33474|33478.3|33473.5|0
1651037090000|2022-04-27 05:24:50|33479.3|33474.5|33479.3|33474.5|33480.8|33476|33478.8|33474|1
1651037100000|2022-04-27 05:25:00|33478.8|33474|33475.3|33470.5|33479.3|33474.5|33474.8|33470|4
1651037110000|2022-04-27 05:25:10|33475.8|33471|33478.3|33473.5|33478.3|33473.5|33475.3|33470.5|5
1651037120000|2022-04-27 05:25:20|33477.8|33473|33478.3|33473.5|33478.3|33473.5|33477.3|33472.5|0
1651037130000|2022-04-27 05:25:30|33479.3|33474.5|33480.3|33475.5|33480.3|33475.5|33478.3|33473.5|7
1651037140000|2022-04-27 05:25:40|33480.8|33476|33482.8|33478|33483.3|33478.5|33480.3|33475.5|7
1651037150000|2022-04-27 05:25:50|33483.3|33478.5|33483.3|33478.5|33483.3|33478.5|33481.8|33477|1
1651037160000|2022-04-27 05:26:00|33483.8|33479|33484.3|33479.5|33485.8|33481|33483.8|33479|3
1651037170000|2022-04-27 05:26:10|33483.8|33479|33483.3|33478.5|33484.3|33479.5|33482.8|33478|1
1651037180000|2022-04-27 05:26:20|33482.8|33478|33482.3|33477.5|33483.3|33478.5|33480.8|33476|0
1651037190000|2022-04-27 05:26:30|33482.8|33478|33483.3|33478.5|33483.3|33478.5|33482.3|33477.5|2
1651037200000|2022-04-27 05:26:40|33483.8|33479|33485.3|33480.5|33486.3|33481.5|33482.8|33478|5
1651037210000|2022-04-27 05:26:50|33484.8|33480|33484.3|33479.5|33485.8|33481|33484.3|33479.5|1
1651037220000|2022-04-27 05:27:00|33483.8|33479|33485.3|33480.5|33485.3|33480.5|33483.8|33479|1
1651037230000|2022-04-27 05:27:10|33484.8|33480|33483.3|33478.5|33484.8|33480|33482.8|33478|1
1651037240000|2022-04-27 05:27:20|33483.8|33479|33484.3|33479.5|33484.8|33480|33483.3|33478.5|0
1651037250000|2022-04-27 05:27:30|33484.8|33480|33483.3|33478.5|33485.3|33480.5|33483.3|33478.5|2
1651037260000|2022-04-27 05:27:40|33484.3|33479.5|33486.3|33481.5|33486.3|33481.5|33484.3|33479.5|2
1651037270000|2022-04-27 05:27:50|33485.8|33481|33492.3|33487.5|33493.3|33488.5|33485.8|33481|13
1651037280000|2022-04-27 05:28:00|33492.8|33488|33490.3|33485.5|33493.8|33489|33489.8|33485|6
1651037290000|2022-04-27 05:28:10|33490.8|33486|33490.3|33485.5|33491.3|33486.5|33489.8|33485|6
1651037300000|2022-04-27 05:28:20|33490.8|33486|33494.3|33489.5|33494.3|33489.5|33490.3|33485.5|4
1651037310000|2022-04-27 05:28:30|33493.8|33489|33494.3|33489.5|33494.3|33489.5|33492.3|33487.5|2
1651037320000|2022-04-27 05:28:40|33493.8|33489|33493.3|33488.5|33494.3|33489.5|33492.3|33487.5|2
1651037330000|2022-04-27 05:28:50|33493.8|33489|33493.3|33488.5|33493.8|33489|33492.8|33488|0
1651037340000|2022-04-27 05:29:00|33493.8|33489|33493.3|33488.5|33495.3|33490.5|33492.8|33488|2
1651037350000|2022-04-27 05:29:10|33492.8|33488|33493.3|33488.5|33493.3|33488.5|33492.8|33488|0
1651037360000|2022-04-27 05:29:20|33493.8|33489|33492.3|33487.5|33494.3|33489.5|33491.8|33487|1
1651037370000|2022-04-27 05:29:30|33492.8|33488|33494.3|33489.5|33494.3|33489.5|33492.3|33487.5|0
1651037380000|2022-04-27 05:29:40|33494.8|33490|33496.3|33491.5|33496.3|33491.5|33494.3|33489.5|0
1651037390000|2022-04-27 05:29:50|33495.8|33491|33498.8|33494|33499.3|33494.5|33495.8|33491|10
1651037400000|2022-04-27 05:30:00|33499.3|33494.5|33504.8|33500|33505.3|33500.5|33498.8|33494|32
1651037410000|2022-04-27 05:30:10|33504.3|33499.5|33502.3|33497.5|33504.8|33500|33502.3|33497.5|4
1651037420000|2022-04-27 05:30:20|33503.3|33498.5|33505.3|33500.5|33508.3|33503.5|33503.3|33498.5|11
1651037430000|2022-04-27 05:30:30|33505.8|33501|33514.3|33509.5|33515.3|33510.5|33505.3|33500.5|10
1651037440000|2022-04-27 05:30:40|33513.8|33509|33512.3|33507.5|33513.8|33509|33510.3|33505.5|5
1651037450000|2022-04-27 05:30:50|33511.8|33507|33517.3|33512.5|33517.3|33512.5|33511.8|33507|12
1651037460000|2022-04-27 05:31:00|33517.8|33513|33515.3|33510.5|33518.8|33514|33515.3|33510.5|20
1651037470000|2022-04-27 05:31:10|33515.8|33511|33511.3|33506.5|33517.3|33512.5|33511.3|33506.5|4
1651037480000|2022-04-27 05:31:20|33511.8|33507|33513.8|33509|33514.3|33509.5|33509.8|33505|16
1651037490000|2022-04-27 05:31:30|33514.3|33509.5|33514.3|33509.5|33515.8|33511|33514.3|33509.5|3
1651037500000|2022-04-27 05:31:40|33514.8|33510|33521.8|33517|33521.8|33517|33514.8|33510|9
1651037510000|2022-04-27 05:31:50|33522.8|33518|33522.3|33517.5|33527.8|33523|33522.3|33517.5|65
1651037520000|2022-04-27 05:32:00|33521.8|33517|33518.8|33514|33522.8|33518|33518.3|33513.5|6
1651037530000|2022-04-27 05:32:10|33519.3|33514.5|33513.8|33509|33520.3|33515.5|33511.8|33507|25
1651037540000|2022-04-27 05:32:20|33513.3|33508.5|33508.3|33503.5|33513.8|33509|33507.8|33503|11
1651037550000|2022-04-27 05:32:30|33509.3|33504.5|33509.3|33504.5|33512.3|33507.5|33509.3|33504.5|9
1651037560000|2022-04-27 05:32:40|33509.8|33505|33505.3|33500.5|33509.8|33505|33504.8|33500|3
1651037570000|2022-04-27 05:32:50|33504.8|33500|33503.3|33498.5|33505.3|33500.5|33502.8|33498|0
1651037580000|2022-04-27 05:33:00|33502.8|33498|33499.3|33494.5|33502.8|33498|33498.3|33493.5|4
1651037590000|2022-04-27 05:33:10|33498.8|33494|33494.8|33490|33499.3|33494.5|33494.8|33490|11
1651037600000|2022-04-27 05:33:20|33494.3|33489.5|33497.3|33492.5|33498.3|33493.5|33494.3|33489.5|8
1651037610000|2022-04-27 05:33:30|33497.8|33493|33497.3|33492.5|33498.3|33493.5|33496.8|33492|7
1651037620000|2022-04-27 05:33:40|33495.3|33490.5|33489.8|33485|33496.3|33491.5|33489.8|33485|11
1651037630000|2022-04-27 05:33:50|33490.3|33485.5|33486.3|33481.5|33490.3|33485.5|33485.8|33481|6
1651037640000|2022-04-27 05:34:00|33485.8|33481|33488.3|33483.5|33488.8|33484|33485.8|33481|4
1651037650000|2022-04-27 05:34:10|33487.8|33483|33485.8|33481|33488.3|33483.5|33485.8|33481|22
1651037660000|2022-04-27 05:34:20|33484.8|33480|33486.3|33481.5|33486.3|33481.5|33481.8|33477|18
1651037670000|2022-04-27 05:34:30|33486.8|33482|33485.8|33481|33486.8|33482|33484.8|33480|3
1651037680000|2022-04-27 05:34:40|33486.3|33481.5|33484.8|33480|33486.8|33482|33483.3|33478.5|2
1651037690000|2022-04-27 05:34:50|33484.3|33479.5|33485.8|33481|33485.8|33481|33483.3|33478.5|4
1651037700000|2022-04-27 05:35:00|33484.3|33479.5|33484.8|33480|33485.3|33480.5|33484.3|33479.5|3
1651037710000|2022-04-27 05:35:10|33485.3|33480.5|33485.8|33481|33486.3|33481.5|33482.8|33478|9
1651037720000|2022-04-27 05:35:20|33485.3|33480.5|33487.3|33482.5|33487.3|33482.5|33485.3|33480.5|1
1651037730000|2022-04-27 05:35:30|33489.3|33484.5|33496.8|33492|33497.3|33492.5|33489.3|33484.5|18
1651037740000|2022-04-27 05:35:40|33497.3|33492.5|33501.8|33497|33501.8|33497|33497.3|33492.5|5
1651037750000|2022-04-27 05:35:50|33501.3|33496.5|33499.3|33494.5|33501.3|33496.5|33499.3|33494.5|20
1651037760000|2022-04-27 05:36:00|33498.8|33494|33501.3|33496.5|33501.3|33496.5|33497.3|33492.5|7
1651037770000|2022-04-27 05:36:10|33500.8|33496|33504.3|33499.5|33506.3|33501.5|33499.8|33495|21
1651037780000|2022-04-27 05:36:20|33505.8|33501|33504.3|33499.5|33506.3|33501.5|33503.8|33499|5
1651037790000|2022-04-27 05:36:30|33503.8|33499|33503.8|33499|33505.3|33500.5|33503.8|33499|1
1651037800000|2022-04-27 05:36:40|33503.3|33498.5|33502.8|33498|33504.3|33499.5|33502.8|33498|0
1651037810000|2022-04-27 05:36:50|33503.3|33498.5|33503.8|33499|33503.8|33499|33501.8|33497|1
1651037820000|2022-04-27 05:37:00|33503.3|33498.5|33504.3|33499.5|33505.8|33501|33503.3|33498.5|1
1651037830000|2022-04-27 05:37:10|33504.8|33500|33508.8|33504|33509.8|33505|33504.8|33500|27
1651037840000|2022-04-27 05:37:20|33508.3|33503.5|33510.3|33505.5|33510.8|33506|33508.3|33503.5|11
1651037850000|2022-04-27 05:37:30|33510.8|33506|33512.8|33508|33513.3|33508.5|33510.8|33506|3
1651037860000|2022-04-27 05:37:40|33514.8|33510|33512.8|33508|33514.8|33510|33512.3|33507.5|6
1651037870000|2022-04-27 05:37:50|33513.3|33508.5|33512.3|33507.5|33514.3|33509.5|33511.8|33507|10
1651037880000|2022-04-27 05:38:00|33511.8|33507|33510.3|33505.5|33511.8|33507|33507.3|33502.5|2
1651037890000|2022-04-27 05:38:10|33509.8|33505|33511.3|33506.5|33512.8|33508|33509.8|33505|4
1651037900000|2022-04-27 05:38:20|33510.8|33506|33507.8|33503|33510.8|33506|33507.3|33502.5|7
1651037910000|2022-04-27 05:38:30|33508.3|33503.5|33506.3|33501.5|33508.3|33503.5|33505.8|33501|0
1651037920000|2022-04-27 05:38:40|33506.8|33502|33507.3|33502.5|33508.8|33504|33506.8|33502|1
1651037930000|2022-04-27 05:38:50|33506.8|33502|33505.3|33500.5|33506.8|33502|33504.8|33500|2
1651037940000|2022-04-27 05:39:00|33506.8|33502|33511.8|33507|33511.8|33507|33506.8|33502|2
1651037950000|2022-04-27 05:39:10|33509.8|33505|33510.3|33505.5|33510.3|33505.5|33509.8|33505|2
1651037960000|2022-04-27 05:39:20|33510.8|33506|33508.8|33504|33512.8|33508|33508.8|33504|15
1651037970000|2022-04-27 05:39:30|33506.8|33502|33507.3|33502.5|33508.3|33503.5|33506.3|33501.5|3
1651037980000|2022-04-27 05:39:40|33506.8|33502|33507.3|33502.5|33508.3|33503.5|33506.3|33501.5|0
1651037990000|2022-04-27 05:39:50|33507.8|33503|33508.3|33503.5|33508.3|33503.5|33507.3|33502.5|1
1651038000000|2022-04-27 05:40:00|33508.8|33504|33507.3|33502.5|33509.3|33504.5|33507.3|33502.5|4
1651038010000|2022-04-27 05:40:10|33507.8|33503|33505.3|33500.5|33507.8|33503|33505.3|33500.5|2
1651038020000|2022-04-27 05:40:20|33505.8|33501|33503.3|33498.5|33507.8|33503|33503.3|33498.5|1
1651038030000|2022-04-27 05:40:30|33503.8|33499|33504.8|33500|33505.3|33500.5|33503.8|33499|1
1651038040000|2022-04-27 05:40:40|33505.3|33500.5|33503.8|33499|33505.3|33500.5|33503.8|33499|0
1651038050000|2022-04-27 05:40:50|33503.3|33498.5|33504.3|33499.5|33504.3|33499.5|33502.8|33498|1
1651038060000|2022-04-27 05:41:00|33503.8|33499|33507.8|33503|33508.3|33503.5|33503.8|33499|5
1651038070000|2022-04-27 05:41:10|33507.3|33502.5|33507.8|33503|33507.8|33503|33507.3|33502.5|1
1651038080000|2022-04-27 05:41:20|33508.3|33503.5|33510.3|33505.5|33510.3|33505.5|33508.3|33503.5|3
1651038090000|2022-04-27 05:41:30|33510.8|33506|33509.3|33504.5|33510.8|33506|33509.3|33504.5|1
1651038100000|2022-04-27 05:41:40|33509.8|33505|33511.3|33506.5|33511.3|33506.5|33509.8|33505|4
1651038110000|2022-04-27 05:41:50|33510.8|33506|33507.3|33502.5|33510.8|33506|33507.3|33502.5|1
1651038120000|2022-04-27 05:42:00|33506.8|33502|33508.3|33503.5|33508.3|33503.5|33506.3|33501.5|1
1651038130000|2022-04-27 05:42:10|33507.8|33503|33504.8|33500|33507.8|33503|33504.3|33499.5|5
1651038140000|2022-04-27 05:42:20|33505.3|33500.5|33504.3|33499.5|33505.3|33500.5|33504.3|33499.5|0
1651038150000|2022-04-27 05:42:30|33504.8|33500|33503.8|33499|33504.8|33500|33503.8|33499|0
1651038160000|2022-04-27 05:42:40|33504.3|33499.5|33504.3|33499.5|33504.3|33499.5|33503.8|33499|0
1651038170000|2022-04-27 05:42:50|33504.8|33500|33504.8|33500|33505.3|33500.5|33504.8|33500|2
1651038180000|2022-04-27 05:43:00|33504.3|33499.5|33498.3|33493.5|33504.3|33499.5|33496.3|33491.5|5
1651038190000|2022-04-27 05:43:10|33498.8|33494|33499.8|33495|33501.3|33496.5|33498.3|33493.5|5
1651038200000|2022-04-27 05:43:20|33500.3|33495.5|33500.3|33495.5|33501.3|33496.5|33499.3|33494.5|4
1651038210000|2022-04-27 05:43:30|33499.8|33495|33500.3|33495.5|33500.8|33496|33499.8|33495|0
1651038220000|2022-04-27 05:43:40|33500.8|33496|33500.8|33496|33502.3|33497.5|33500.3|33495.5|6
1651038230000|2022-04-27 05:43:50|33499.3|33494.5|33499.3|33494.5|33499.3|33494.5|33498.3|33493.5|4
1651038240000|2022-04-27 05:44:00|33501.3|33496.5|33499.8|33495|33502.3|33497.5|33499.8|33495|12
1651038250000|2022-04-27 05:44:10|33500.3|33495.5|33500.3|33495.5|33500.3|33495.5|33500.3|33495.5|1
1651038260000|2022-04-27 05:44:20|33499.8|33495|33498.3|33493.5|33500.3|33495.5|33498.3|33493.5|16
1651038270000|2022-04-27 05:44:30|33497.8|33493|33498.3|33493.5|33498.3|33493.5|33496.8|33492|3
1651038280000|2022-04-27 05:44:40|33498.8|33494|33501.3|33496.5|33501.3|33496.5|33498.8|33494|11
1651038290000|2022-04-27 05:44:50|33501.8|33497|33501.3|33496.5|33504.3|33499.5|33500.8|33496|5
1651038300000|2022-04-27 05:45:00|33500.8|33496|33498.3|33493.5|33501.3|33496.5|33496.8|33492|2
1651038310000|2022-04-27 05:45:10|33497.8|33493|33500.3|33495.5|33500.3|33495.5|33497.3|33492.5|4
1651038320000|2022-04-27 05:45:20|33499.8|33495|33488.3|33483.5|33499.8|33495|33487.8|33483|16
1651038330000|2022-04-27 05:45:30|33488.8|33484|33488.3|33483.5|33489.3|33484.5|33486.3|33481.5|4
1651038340000|2022-04-27 05:45:40|33491.3|33486.5|33486.3|33481.5|33491.3|33486.5|33485.8|33481|7
1651038350000|2022-04-27 05:45:50|33485.8|33481|33487.3|33482.5|33487.8|33483|33485.3|33480.5|3
1651038360000|2022-04-27 05:46:00|33486.8|33482|33485.8|33481|33486.8|33482|33485.8|33481|0
1651038370000|2022-04-27 05:46:10|33486.3|33481.5|33482.3|33477.5|33486.3|33481.5|33481.8|33477|6
1651038380000|2022-04-27 05:46:20|33481.8|33477|33483.3|33478.5|33483.3|33478.5|33480.3|33475.5|7
1651038390000|2022-04-27 05:46:30|33482.8|33478|33480.3|33475.5|33484.3|33479.5|33480.3|33475.5|5
1651038400000|2022-04-27 05:46:40|33479.3|33474.5|33480.8|33476|33481.8|33477|33478.3|33473.5|6
1651038410000|2022-04-27 05:46:50|33481.3|33476.5|33483.8|33479|33483.8|33479|33481.3|33476.5|1
1651038420000|2022-04-27 05:47:00|33484.3|33479.5|33483.3|33478.5|33484.3|33479.5|33482.8|33478|8
1651038430000|2022-04-27 05:47:10|33482.8|33478|33482.8|33478|33483.8|33479|33482.8|33478|2
1651038440000|2022-04-27 05:47:20|33484.3|33479.5|33485.8|33481|33487.3|33482.5|33484.3|33479.5|6
1651038450000|2022-04-27 05:47:30|33486.3|33481.5|33488.8|33484|33489.8|33485|33486.3|33481.5|4
1651038460000|2022-04-27 05:47:40|33489.3|33484.5|33494.3|33489.5|33494.8|33490|33489.3|33484.5|14
1651038470000|2022-04-27 05:47:50|33493.8|33489|33491.3|33486.5|33493.8|33489|33490.8|33486|2
1651038480000|2022-04-27 05:48:00|33491.8|33487|33490.8|33486|33493.3|33488.5|33489.3|33484.5|1
1651038490000|2022-04-27 05:48:10|33491.3|33486.5|33488.8|33484|33491.3|33486.5|33488.8|33484|4
1651038500000|2022-04-27 05:48:20|33489.3|33484.5|33488.3|33483.5|33490.3|33485.5|33488.3|33483.5|19
1651038510000|2022-04-27 05:48:30|33489.3|33484.5|33490.3|33485.5|33490.3|33485.5|33488.3|33483.5|6
1651038520000|2022-04-27 05:48:40|33490.8|33486|33490.8|33486|33492.8|33488|33490.8|33486|5
1651038530000|2022-04-27 05:48:50|33490.3|33485.5|33488.8|33484|33490.8|33486|33487.8|33483|2
1651038540000|2022-04-27 05:49:00|33488.3|33483.5|33488.3|33483.5|33488.8|33484|33485.3|33480.5|4
1651038550000|2022-04-27 05:49:10|33487.8|33483|33486.3|33481.5|33488.3|33483.5|33485.8|33481|6
1651038560000|2022-04-27 05:49:20|33485.8|33481|33484.8|33480|33486.3|33481.5|33483.8|33479|3
1651038570000|2022-04-27 05:49:30|33485.3|33480.5|33485.3|33480.5|33485.3|33480.5|33484.3|33479.5|0
1651038580000|2022-04-27 05:49:40|33485.8|33481|33487.3|33482.5|33487.8|33483|33485.8|33481|8
1651038590000|2022-04-27 05:49:50|33487.8|33483|33487.3|33482.5|33487.8|33483|33485.8|33481|5
1651038600000|2022-04-27 05:50:00|33486.8|33482|33485.3|33480.5|33487.3|33482.5|33484.8|33480|1
1651038610000|2022-04-27 05:50:10|33484.8|33480|33485.8|33481|33486.8|33482|33484.8|33480|1
1651038620000|2022-04-27 05:50:20|33486.3|33481.5|33485.8|33481|33486.3|33481.5|33484.8|33480|2
1651038630000|2022-04-27 05:50:30|33486.3|33481.5|33487.3|33482.5|33488.3|33483.5|33485.3|33480.5|11
1651038640000|2022-04-27 05:50:40|33487.8|33483|33487.3|33482.5|33488.3|33483.5|33486.3|33481.5|2
1651038650000|2022-04-27 05:50:50|33487.8|33483|33486.8|33482|33487.8|33483|33485.8|33481|3
1651038660000|2022-04-27 05:51:00|33486.3|33481.5|33486.8|33482|33488.3|33483.5|33486.3|33481.5|3
1651038670000|2022-04-27 05:51:10|33487.3|33482.5|33487.3|33482.5|33487.8|33483|33487.3|33482.5|4
1651038680000|2022-04-27 05:51:20|33487.8|33483|33487.3|33482.5|33487.8|33483|33486.8|33482|5
1651038690000|2022-04-27 05:51:30|33486.8|33482|33485.8|33481|33486.8|33482|33485.8|33481|10
1651038700000|2022-04-27 05:51:40|33486.8|33482|33485.3|33480.5|33486.8|33482|33485.3|33480.5|5
1651038710000|2022-04-27 05:51:50|33486.3|33481.5|33485.8|33481|33487.3|33482.5|33485.8|33481|4
1651038720000|2022-04-27 05:52:00|33485.3|33480.5|33484.8|33480|33485.3|33480.5|33482.8|33478|3
1651038730000|2022-04-27 05:52:10|33485.3|33480.5|33487.8|33483|33487.8|33483|33485.3|33480.5|3
1651038740000|2022-04-27 05:52:20|33487.3|33482.5|33487.8|33483|33487.8|33483|33486.3|33481.5|1
1651038750000|2022-04-27 05:52:30|33487.3|33482.5|33487.8|33483|33487.8|33483|33486.3|33481.5|1
1651038760000|2022-04-27 05:52:40|33487.3|33482.5|33487.8|33483|33488.8|33484|33487.3|33482.5|1
1651038770000|2022-04-27 05:52:50|33487.3|33482.5|33486.8|33482|33487.3|33482.5|33485.8|33481|0
1651038780000|2022-04-27 05:53:00|33487.3|33482.5|33485.8|33481|33487.3|33482.5|33485.8|33481|2
1651038790000|2022-04-27 05:53:10|33486.3|33481.5|33484.3|33479.5|33486.3|33481.5|33483.8|33479|2
1651038800000|2022-04-27 05:53:20|33483.3|33478.5|33482.3|33477.5|33483.8|33479|33482.3|33477.5|0
1651038810000|2022-04-27 05:53:30|33481.8|33477|33480.3|33475.5|33482.8|33478|33479.8|33475|4
1651038820000|2022-04-27 05:53:40|33479.8|33475|33476.8|33472|33479.8|33475|33475.8|33471|6
1651038830000|2022-04-27 05:53:50|33475.8|33471|33476.8|33472|33476.8|33472|33474.3|33469.5|3
1651038840000|2022-04-27 05:54:00|33477.3|33472.5|33478.3|33473.5|33478.8|33474|33476.3|33471.5|5
1651038850000|2022-04-27 05:54:10|33478.8|33474|33483.8|33479|33484.3|33479.5|33478.8|33474|19
1651038860000|2022-04-27 05:54:20|33484.3|33479.5|33488.3|33483.5|33489.3|33484.5|33483.8|33479|9
1651038870000|2022-04-27 05:54:30|33487.8|33483|33488.3|33483.5|33488.3|33483.5|33486.8|33482|0
1651038880000|2022-04-27 05:54:40|33487.8|33483|33489.3|33484.5|33490.3|33485.5|33487.3|33482.5|12
1651038890000|2022-04-27 05:54:50|33489.8|33485|33489.8|33485|33491.3|33486.5|33489.8|33485|6
1651038900000|2022-04-27 05:55:00|33489.3|33484.5|33486.8|33482|33489.3|33484.5|33485.8|33481|3
1651038910000|2022-04-27 05:55:10|33487.3|33482.5|33487.3|33482.5|33487.3|33482.5|33486.3|33481.5|3
1651038920000|2022-04-27 05:55:20|33486.8|33482|33489.8|33485|33490.3|33485.5|33484.8|33480|5
1651038930000|2022-04-27 05:55:30|33489.3|33484.5|33489.8|33485|33491.3|33486.5|33489.3|33484.5|4
1651038940000|2022-04-27 05:55:40|33488.3|33483.5|33488.3|33483.5|33489.8|33485|33487.8|33483|3
1651038950000|2022-04-27 05:55:50|33488.8|33484|33483.3|33478.5|33489.8|33485|33483.3|33478.5|6
1651038960000|2022-04-27 05:56:00|33482.8|33478|33475.3|33470.5|33483.8|33479|33475.3|33470.5|14
1651038970000|2022-04-27 05:56:10|33475.8|33471|33472.8|33468|33477.3|33472.5|33472.8|33468|10
1651038980000|2022-04-27 05:56:20|33473.8|33469|33474.8|33470|33475.8|33471|33469.3|33464.5|29
1651038990000|2022-04-27 05:56:30|33475.3|33470.5|33474.8|33470|33476.3|33471.5|33474.3|33469.5|24
1651039000000|2022-04-27 05:56:40|33475.3|33470.5|33476.8|33472|33477.8|33473|33474.3|33469.5|11
1651039010000|2022-04-27 05:56:50|33476.3|33471.5|33472.8|33468|33476.3|33471.5|33472.3|33467.5|10
1651039020000|2022-04-27 05:57:00|33473.3|33468.5|33479.3|33474.5|33479.3|33474.5|33473.3|33468.5|15
1651039030000|2022-04-27 05:57:10|33479.8|33475|33485.3|33480.5|33486.8|33482|33479.8|33475|7
1651039040000|2022-04-27 05:57:20|33485.8|33481|33487.8|33483|33487.8|33483|33483.8|33479|4
1651039050000|2022-04-27 05:57:30|33487.3|33482.5|33490.3|33485.5|33494.8|33490|33487.3|33482.5|19
1651039060000|2022-04-27 05:57:40|33490.8|33486|33490.8|33486|33491.3|33486.5|33488.8|33484|4
1651039070000|2022-04-27 05:57:50|33491.3|33486.5|33487.8|33483|33491.3|33486.5|33487.3|33482.5|2
1651039080000|2022-04-27 05:58:00|33488.3|33483.5|33489.3|33484.5|33493.8|33489|33488.3|33483.5|9
1651039090000|2022-04-27 05:58:10|33489.8|33485|33491.3|33486.5|33491.3|33486.5|33489.3|33484.5|2
1651039100000|2022-04-27 05:58:20|33491.8|33487|33491.8|33487|33494.3|33489.5|33491.3|33486.5|2
1651039110000|2022-04-27 05:58:30|33490.3|33485.5|33494.8|33490|33494.8|33490|33489.8|33485|13
1651039120000|2022-04-27 05:58:40|33493.3|33488.5|33492.3|33487.5|33493.3|33488.5|33489.8|33485|39
1651039130000|2022-04-27 05:58:50|33491.8|33487|33487.8|33483|33491.8|33487|33487.3|33482.5|2
1651039140000|2022-04-27 05:59:00|33488.3|33483.5|33491.3|33486.5|33491.3|33486.5|33488.3|33483.5|4
1651039150000|2022-04-27 05:59:10|33491.8|33487|33491.3|33486.5|33492.3|33487.5|33490.3|33485.5|2
1651039160000|2022-04-27 05:59:20|33491.8|33487|33491.8|33487|33491.8|33487|33491.8|33487|1
1651039170000|2022-04-27 05:59:30|33491.3|33486.5|33487.3|33482.5|33491.3|33486.5|33486.8|33482|12
1651039180000|2022-04-27 05:59:40|33487.8|33483|33480.8|33476|33487.8|33483|33480.8|33476|7
1651039190000|2022-04-27 05:59:50|33480.3|33475.5|33485.3|33480.5|33485.8|33481|33478.8|33474|3
1651039200000|2022-04-27 06:00:00|33484.8|33480|33479.7|33476.1|33485.2|33481.6|33475.7|33472.1|42
1651039210000|2022-04-27 06:00:10|33480.7|33477.1|33482.2|33478.6|33482.7|33479.1|33478.7|33475.1|7
1651039220000|2022-04-27 06:00:20|33481.7|33478.1|33483.2|33479.6|33484.7|33481.1|33479.7|33476.1|12
1651039230000|2022-04-27 06:00:30|33482.7|33479.1|33483.2|33479.6|33485.7|33482.1|33482.2|33478.6|19
1651039240000|2022-04-27 06:00:40|33483.7|33480.1|33479.7|33476.1|33483.7|33480.1|33478.7|33475.1|8
1651039250000|2022-04-27 06:00:50|33479.2|33475.6|33478.7|33475.1|33480.2|33476.6|33477.7|33474.1|1
1651039260000|2022-04-27 06:01:00|33479.2|33475.6|33476.7|33473.1|33479.7|33476.1|33476.2|33472.6|3
1651039270000|2022-04-27 06:01:10|33478.2|33474.6|33479.7|33476.1|33480.2|33476.6|33473.2|33469.6|43
1651039280000|2022-04-27 06:01:20|33479.2|33475.6|33477.2|33473.6|33479.2|33475.6|33476.2|33472.6|8
1651039290000|2022-04-27 06:01:30|33476.7|33473.1|33485.7|33482.1|33485.7|33482.1|33476.7|33473.1|22
1651039300000|2022-04-27 06:01:40|33485.2|33481.6|33493.7|33490.1|33494.7|33491.1|33484.2|33480.6|31
1651039310000|2022-04-27 06:01:50|33493.2|33489.6|33491.7|33488.1|33494.7|33491.1|33490.7|33487.1|7
1651039320000|2022-04-27 06:02:00|33492.2|33488.6|33485.2|33481.6|33495.7|33492.1|33485.2|33481.6|18
1651039330000|2022-04-27 06:02:10|33484.7|33481.1|33484.7|33481.1|33485.7|33482.1|33481.2|33477.6|5
1651039340000|2022-04-27 06:02:20|33485.2|33481.6|33486.2|33482.6|33486.7|33483.1|33484.7|33481.1|2
1651039350000|2022-04-27 06:02:30|33485.7|33482.1|33484.7|33481.1|33487.7|33484.1|33484.2|33480.6|4
1651039360000|2022-04-27 06:02:40|33485.7|33482.1|33479.2|33475.6|33486.7|33483.1|33478.2|33474.6|7
1651039370000|2022-04-27 06:02:50|33478.7|33475.1|33475.7|33472.1|33481.2|33477.6|33474.2|33470.6|6
1651039380000|2022-04-27 06:03:00|33476.2|33472.6|33485.7|33482.1|33485.7|33482.1|33473.7|33470.1|37
1651039390000|2022-04-27 06:03:10|33486.2|33482.6|33476.7|33473.1|33486.2|33482.6|33476.2|33472.6|11
1651039400000|2022-04-27 06:03:20|33477.2|33473.6|33474.7|33471.1|33479.2|33475.6|33474.7|33471.1|7
1651039410000|2022-04-27 06:03:30|33474.2|33470.6|33471.7|33468.1|33474.2|33470.6|33469.2|33465.6|12
1651039420000|2022-04-27 06:03:40|33471.2|33467.6|33474.2|33470.6|33475.7|33472.1|33470.2|33466.6|5
1651039430000|2022-04-27 06:03:50|33473.7|33470.1|33468.2|33464.6|33473.7|33470.1|33468.2|33464.6|6
1651039440000|2022-04-27 06:04:00|33468.7|33465.1|33458.7|33455.1|33468.7|33465.1|33458.7|33455.1|22
1651039450000|2022-04-27 06:04:10|33458.2|33454.6|33459.7|33456.1|33460.7|33457.1|33452.2|33448.6|59
1651039460000|2022-04-27 06:04:20|33459.2|33455.6|33459.2|33455.6|33461.2|33457.6|33459.2|33455.6|20
1651039470000|2022-04-27 06:04:30|33458.7|33455.1|33462.2|33458.6|33462.2|33458.6|33457.2|33453.6|10
1651039480000|2022-04-27 06:04:40|33462.7|33459.1|33456.7|33453.1|33462.7|33459.1|33454.2|33450.6|7
1651039490000|2022-04-27 06:04:50|33457.2|33453.6|33453.7|33450.1|33457.2|33453.6|33450.2|33446.6|10
1651039500000|2022-04-27 06:05:00|33454.2|33450.6|33450.7|33447.1|33456.2|33452.6|33450.2|33446.6|13
1651039510000|2022-04-27 06:05:10|33451.2|33447.6|33452.2|33448.6|33454.7|33451.1|33451.2|33447.6|16
1651039520000|2022-04-27 06:05:20|33452.7|33449.1|33449.7|33446.1|33452.7|33449.1|33449.2|33445.6|11
1651039530000|2022-04-27 06:05:30|33450.7|33447.1|33459.2|33455.6|33459.2|33455.6|33448.7|33445.1|23
1651039540000|2022-04-27 06:05:40|33458.7|33455.1|33466.2|33462.6|33467.7|33464.1|33458.7|33455.1|10
1651039550000|2022-04-27 06:05:50|33465.7|33462.1|33462.7|33459.1|33466.2|33462.6|33460.7|33457.1|6
1651039560000|2022-04-27 06:06:00|33463.2|33459.6|33475.7|33472.1|33475.7|33472.1|33463.2|33459.6|14
1651039570000|2022-04-27 06:06:10|33476.2|33472.6|33469.7|33466.1|33476.7|33473.1|33469.7|33466.1|12
1651039580000|2022-04-27 06:06:20|33469.2|33465.6|33463.2|33459.6|33471.2|33467.6|33461.7|33458.1|3
1651039590000|2022-04-27 06:06:30|33462.7|33459.1|33464.7|33461.1|33466.7|33463.1|33461.7|33458.1|3
1651039600000|2022-04-27 06:06:40|33465.2|33461.6|33467.7|33464.1|33472.2|33468.6|33465.2|33461.6|9
1651039610000|2022-04-27 06:06:50|33468.2|33464.6|33472.7|33469.1|33475.7|33472.1|33468.2|33464.6|15
1651039620000|2022-04-27 06:07:00|33472.2|33468.6|33478.7|33475.1|33481.2|33477.6|33471.7|33468.1|10
1651039630000|2022-04-27 06:07:10|33478.2|33474.6|33479.2|33475.6|33482.2|33478.6|33477.7|33474.1|9
1651039640000|2022-04-27 06:07:20|33479.7|33476.1|33480.7|33477.1|33481.7|33478.1|33477.2|33473.6|5
1651039650000|2022-04-27 06:07:30|33481.7|33478.1|33481.7|33478.1|33483.2|33479.6|33479.7|33476.1|4
1651039660000|2022-04-27 06:07:40|33482.2|33478.6|33487.7|33484.1|33487.7|33484.1|33482.2|33478.6|9
1651039670000|2022-04-27 06:07:50|33488.2|33484.6|33490.2|33486.6|33491.7|33488.1|33488.2|33484.6|17
1651039680000|2022-04-27 06:08:00|33490.7|33487.1|33492.7|33489.1|33496.7|33493.1|33490.7|33487.1|26
1651039690000|2022-04-27 06:08:10|33492.2|33488.6|33488.7|33485.1|33494.2|33490.6|33487.7|33484.1|11
1651039700000|2022-04-27 06:08:20|33488.2|33484.6|33488.7|33485.1|33495.2|33491.6|33488.2|33484.6|22
1651039710000|2022-04-27 06:08:30|33488.2|33484.6|33491.7|33488.1|33491.7|33488.1|33487.7|33484.1|6
1651039720000|2022-04-27 06:08:40|33492.2|33488.6|33489.7|33486.1|33492.2|33488.6|33489.2|33485.6|18
1651039730000|2022-04-27 06:08:50|33489.2|33485.6|33483.7|33480.1|33489.7|33486.1|33483.7|33480.1|2
1651039740000|2022-04-27 06:09:00|33484.2|33480.6|33490.2|33486.6|33490.2|33486.6|33483.7|33480.1|17
1651039750000|2022-04-27 06:09:10|33490.7|33487.1|33489.7|33486.1|33493.2|33489.6|33489.7|33486.1|2
1651039760000|2022-04-27 06:09:20|33489.2|33485.6|33484.7|33481.1|33489.2|33485.6|33484.2|33480.6|2
1651039770000|2022-04-27 06:09:30|33485.7|33482.1|33489.2|33485.6|33489.7|33486.1|33484.7|33481.1|5
1651039780000|2022-04-27 06:09:40|33489.7|33486.1|33489.7|33486.1|33490.2|33486.6|33485.7|33482.1|3
1651039790000|2022-04-27 06:09:50|33489.2|33485.6|33487.7|33484.1|33489.7|33486.1|33487.2|33483.6|0
1651039800000|2022-04-27 06:10:00|33488.2|33484.6|33485.7|33482.1|33488.7|33485.1|33485.7|33482.1|2
1651039810000|2022-04-27 06:10:10|33486.2|33482.6|33492.7|33489.1|33493.7|33490.1|33486.2|33482.6|3
1651039820000|2022-04-27 06:10:20|33492.2|33488.6|33486.7|33483.1|33493.7|33490.1|33486.7|33483.1|4
1651039830000|2022-04-27 06:10:30|33487.7|33484.1|33485.7|33482.1|33488.7|33485.1|33484.7|33481.1|13
1651039840000|2022-04-27 06:10:40|33486.2|33482.6|33487.7|33484.1|33487.7|33484.1|33484.7|33481.1|9
1651039850000|2022-04-27 06:10:50|33487.2|33483.6|33490.2|33486.6|33490.7|33487.1|33485.2|33481.6|3
1651039860000|2022-04-27 06:11:00|33490.7|33487.1|33486.7|33483.1|33490.7|33487.1|33486.7|33483.1|9
1651039870000|2022-04-27 06:11:10|33486.2|33482.6|33488.7|33485.1|33488.7|33485.1|33483.7|33480.1|1
1651039880000|2022-04-27 06:11:20|33488.2|33484.6|33488.7|33485.1|33490.2|33486.6|33484.7|33481.1|21
1651039890000|2022-04-27 06:11:30|33488.2|33484.6|33493.7|33490.1|33493.7|33490.1|33486.2|33482.6|1
1651039900000|2022-04-27 06:11:40|33494.2|33490.6|33491.7|33488.1|33494.2|33490.6|33490.7|33487.1|7
1651039910000|2022-04-27 06:11:50|33491.2|33487.6|33488.7|33485.1|33491.2|33487.6|33487.7|33484.1|1
1651039920000|2022-04-27 06:12:00|33489.2|33485.6|33486.7|33483.1|33489.7|33486.1|33484.7|33481.1|1
1651039930000|2022-04-27 06:12:10|33486.2|33482.6|33486.7|33483.1|33488.2|33484.6|33485.7|33482.1|0
1651039940000|2022-04-27 06:12:20|33486.2|33482.6|33487.7|33484.1|33488.2|33484.6|33485.7|33482.1|0
1651039950000|2022-04-27 06:12:30|33488.2|33484.6|33490.7|33487.1|33490.7|33487.1|33487.2|33483.6|0
1651039960000|2022-04-27 06:12:40|33490.2|33486.6|33490.7|33487.1|33491.7|33488.1|33488.7|33485.1|0
1651039970000|2022-04-27 06:12:50|33490.2|33486.6|33489.7|33486.1|33490.2|33486.6|33488.7|33485.1|0
1651039980000|2022-04-27 06:13:00|33490.2|33486.6|33503.2|33499.6|33503.7|33500.1|33490.2|33486.6|19
1651039990000|2022-04-27 06:13:10|33502.7|33499.1|33506.2|33502.6|33506.7|33503.1|33500.2|33496.6|6
1651040000000|2022-04-27 06:13:20|33506.7|33503.1|33504.7|33501.1|33507.2|33503.6|33504.2|33500.6|4
1651040010000|2022-04-27 06:13:30|33504.2|33500.6|33503.7|33500.1|33504.2|33500.6|33501.2|33497.6|2
1651040020000|2022-04-27 06:13:40|33503.2|33499.6|33505.7|33502.1|33505.7|33502.1|33502.7|33499.1|3
1651040030000|2022-04-27 06:13:50|33505.2|33501.6|33505.7|33502.1|33507.7|33504.1|33504.7|33501.1|7
1651040040000|2022-04-27 06:14:00|33506.2|33502.6|33509.2|33505.6|33510.7|33507.1|33506.2|33502.6|13
1651040050000|2022-04-27 06:14:10|33509.7|33506.1|33509.7|33506.1|33509.7|33506.1|33507.7|33504.1|5
1651040060000|2022-04-27 06:14:20|33510.2|33506.6|33509.7|33506.1|33511.2|33507.6|33509.7|33506.1|0
1651040070000|2022-04-27 06:14:30|33510.2|33506.6|33518.7|33515.1|33518.7|33515.1|33510.2|33506.6|33
1651040080000|2022-04-27 06:14:40|33518.2|33514.6|33518.7|33515.1|33520.7|33517.1|33517.2|33513.6|5
1651040090000|2022-04-27 06:14:50|33518.2|33514.6|33517.7|33514.1|33521.2|33517.6|33517.2|33513.6|6
1651040100000|2022-04-27 06:15:00|33517.2|33513.6|33516.7|33513.1|33520.2|33516.6|33515.7|33512.1|9
1651040110000|2022-04-27 06:15:10|33516.2|33512.6|33518.2|33514.6|33518.2|33514.6|33514.2|33510.6|5
1651040120000|2022-04-27 06:15:20|33517.7|33514.1|33523.2|33519.6|33523.2|33519.6|33517.7|33514.1|4
1651040130000|2022-04-27 06:15:30|33523.7|33520.1|33518.7|33515.1|33523.7|33520.1|33518.2|33514.6|10
1651040140000|2022-04-27 06:15:40|33518.2|33514.6|33520.2|33516.6|33520.2|33516.6|33516.7|33513.1|6
1651040150000|2022-04-27 06:15:50|33520.7|33517.1|33521.7|33518.1|33521.7|33518.1|33519.7|33516.1|4
1651040160000|2022-04-27 06:16:00|33522.2|33518.6|33521.7|33518.1|33524.2|33520.6|33521.2|33517.6|13
1651040170000|2022-04-27 06:16:10|33522.2|33518.6|33517.2|33513.6|33522.7|33519.1|33515.2|33511.6|12
1651040180000|2022-04-27 06:16:20|33518.2|33514.6|33520.7|33517.1|33522.2|33518.6|33518.2|33514.6|10
1651040190000|2022-04-27 06:16:30|33520.2|33516.6|33522.7|33519.1|33522.7|33519.1|33518.2|33514.6|11
1651040200000|2022-04-27 06:16:40|33522.2|33518.6|33527.2|33523.6|33527.7|33524.1|33521.7|33518.1|47
1651040210000|2022-04-27 06:16:50|33526.7|33523.1|33526.7|33523.1|33527.2|33523.6|33525.2|33521.6|16
1651040220000|2022-04-27 06:17:00|33526.2|33522.6|33523.2|33519.6|33526.7|33523.1|33520.7|33517.1|34
1651040230000|2022-04-27 06:17:10|33522.7|33519.1|33523.2|33519.6|33523.2|33519.6|33521.7|33518.1|3
1651040240000|2022-04-27 06:17:20|33524.2|33520.6|33523.2|33519.6|33527.7|33524.1|33522.7|33519.1|23
1651040250000|2022-04-27 06:17:30|33522.7|33519.1|33517.7|33514.1|33522.7|33519.1|33517.7|33514.1|9
1651040260000|2022-04-27 06:17:40|33518.2|33514.6|33522.7|33519.1|33524.2|33520.6|33518.2|33514.6|10
1651040270000|2022-04-27 06:17:50|33522.2|33518.6|33519.7|33516.1|33522.2|33518.6|33519.7|33516.1|10
1651040280000|2022-04-27 06:18:00|33520.2|33516.6|33522.2|33518.6|33524.2|33520.6|33520.2|33516.6|22
1651040290000|2022-04-27 06:18:10|33522.7|33519.1|33520.2|33516.6|33523.2|33519.6|33520.2|33516.6|11
1651040300000|2022-04-27 06:18:20|33520.7|33517.1|33522.2|33518.6|33522.2|33518.6|33517.2|33513.6|13
1651040310000|2022-04-27 06:18:30|33521.2|33517.6|33521.7|33518.1|33522.2|33518.6|33520.2|33516.6|5
1651040320000|2022-04-27 06:18:40|33521.2|33517.6|33520.7|33517.1|33521.2|33517.6|33519.7|33516.1|3
1651040330000|2022-04-27 06:18:50|33521.2|33517.6|33518.7|33515.1|33522.7|33519.1|33518.2|33514.6|14
1651040340000|2022-04-27 06:19:00|33518.2|33514.6|33517.2|33513.6|33520.2|33516.6|33516.2|33512.6|11
1651040350000|2022-04-27 06:19:10|33516.7|33513.1|33518.7|33515.1|33519.2|33515.6|33516.2|33512.6|8
1651040360000|2022-04-27 06:19:20|33518.2|33514.6|33515.2|33511.6|33518.7|33515.1|33515.2|33511.6|11
1651040370000|2022-04-27 06:19:30|33514.7|33511.1|33511.2|33507.6|33515.2|33511.6|33510.7|33507.1|7
1651040380000|2022-04-27 06:19:40|33510.2|33506.6|33515.2|33511.6|33515.7|33512.1|33509.2|33505.6|85
1651040390000|2022-04-27 06:19:50|33516.2|33512.6|33515.2|33511.6|33518.7|33515.1|33515.2|33511.6|13
1651040400000|2022-04-27 06:20:00|33515.7|33512.1|33514.7|33511.1|33516.2|33512.6|33513.7|33510.1|5
1651040410000|2022-04-27 06:20:10|33515.2|33511.6|33511.7|33508.1|33515.2|33511.6|33511.7|33508.1|2
1651040420000|2022-04-27 06:20:20|33511.2|33507.6|33508.7|33505.1|33511.2|33507.6|33508.7|33505.1|7
1651040430000|2022-04-27 06:20:30|33508.2|33504.6|33513.2|33509.6|33513.2|33509.6|33507.2|33503.6|6
1651040440000|2022-04-27 06:20:40|33514.7|33511.1|33515.7|33512.1|33515.7|33512.1|33513.7|33510.1|1
1651040450000|2022-04-27 06:20:50|33516.2|33512.6|33517.7|33514.1|33517.7|33514.1|33516.2|33512.6|0
1651040460000|2022-04-27 06:21:00|33517.2|33513.6|33516.7|33513.1|33518.7|33515.1|33516.2|33512.6|15
1651040470000|2022-04-27 06:21:10|33516.2|33512.6|33516.7|33513.1|33517.2|33513.6|33514.7|33511.1|1
1651040480000|2022-04-27 06:21:20|33516.2|33512.6|33513.7|33510.1|33516.2|33512.6|33513.2|33509.6|9
1651040490000|2022-04-27 06:21:30|33514.2|33510.6|33517.2|33513.6|33517.2|33513.6|33513.7|33510.1|3
1651040500000|2022-04-27 06:21:40|33516.7|33513.1|33515.7|33512.1|33516.7|33513.1|33515.2|33511.6|6
1651040510000|2022-04-27 06:21:50|33515.2|33511.6|33513.2|33509.6|33515.7|33512.1|33513.2|33509.6|1
1651040520000|2022-04-27 06:22:00|33513.7|33510.1|33513.7|33510.1|33516.2|33512.6|33513.7|33510.1|8
1651040530000|2022-04-27 06:22:10|33514.2|33510.6|33513.2|33509.6|33515.2|33511.6|33512.7|33509.1|2
1651040540000|2022-04-27 06:22:20|33513.7|33510.1|33516.2|33512.6|33516.2|33512.6|33513.7|33510.1|6
1651040550000|2022-04-27 06:22:30|33516.7|33513.1|33516.7|33513.1|33517.7|33514.1|33516.7|33513.1|3
1651040560000|2022-04-27 06:22:40|33516.2|33512.6|33517.2|33513.6|33518.2|33514.6|33515.2|33511.6|10
1651040570000|2022-04-27 06:22:50|33516.7|33513.1|33514.7|33511.1|33517.2|33513.6|33513.7|33510.1|2
1651040580000|2022-04-27 06:23:00|33514.2|33510.6|33516.7|33513.1|33517.7|33514.1|33514.2|33510.6|8
1651040590000|2022-04-27 06:23:10|33516.2|33512.6|33514.7|33511.1|33516.2|33512.6|33513.7|33510.1|2
1651040600000|2022-04-27 06:23:20|33514.2|33510.6|33511.7|33508.1|33514.2|33510.6|33511.2|33507.6|1
1651040610000|2022-04-27 06:23:30|33512.2|33508.6|33512.2|33508.6|33512.7|33509.1|33511.7|33508.1|0
1651040620000|2022-04-27 06:23:40|33512.7|33509.1|33512.7|33509.1|33512.7|33509.1|33510.2|33506.6|5
1651040630000|2022-04-27 06:23:50|33512.2|33508.6|33513.7|33510.1|33514.2|33510.6|33511.7|33508.1|0
1651040640000|2022-04-27 06:24:00|33514.2|33510.6|33513.2|33509.6|33514.7|33511.1|33513.2|33509.6|2
1651040650000|2022-04-27 06:24:10|33512.7|33509.1|33510.7|33507.1|33513.7|33510.1|33509.7|33506.1|1
1651040660000|2022-04-27 06:24:20|33510.2|33506.6|33512.2|33508.6|33512.7|33509.1|33510.2|33506.6|1
1651040670000|2022-04-27 06:24:30|33511.7|33508.1|33512.2|33508.6|33512.2|33508.6|33511.7|33508.1|0
1651040680000|2022-04-27 06:24:40|33512.7|33509.1|33512.7|33509.1|33512.7|33509.1|33511.7|33508.1|5
1651040690000|2022-04-27 06:24:50|33512.2|33508.6|33509.2|33505.6|33512.2|33508.6|33508.7|33505.1|2
1651040700000|2022-04-27 06:25:00|33510.7|33507.1|33509.7|33506.1|33512.7|33509.1|33508.7|33505.1|10
1651040710000|2022-04-27 06:25:10|33510.2|33506.6|33509.7|33506.1|33510.2|33506.6|33509.2|33505.6|1
1651040720000|2022-04-27 06:25:20|33509.2|33505.6|33509.7|33506.1|33510.7|33507.1|33507.7|33504.1|1
1651040730000|2022-04-27 06:25:30|33509.2|33505.6|33508.7|33505.1|33509.2|33505.6|33507.7|33504.1|0
1651040740000|2022-04-27 06:25:40|33508.2|33504.6|33510.2|33506.6|33510.7|33507.1|33508.2|33504.6|5
1651040750000|2022-04-27 06:25:50|33510.7|33507.1|33511.2|33507.6|33512.2|33508.6|33509.7|33506.1|8
1651040760000|2022-04-27 06:26:00|33511.7|33508.1|33511.2|33507.6|33511.7|33508.1|33509.7|33506.1|6
1651040770000|2022-04-27 06:26:10|33510.7|33507.1|33512.2|33508.6|33512.7|33509.1|33510.7|33507.1|1
1651040780000|2022-04-27 06:26:20|33511.7|33508.1|33510.2|33506.6|33511.7|33508.1|33510.2|33506.6|6
1651040790000|2022-04-27 06:26:30|33508.7|33505.1|33510.2|33506.6|33510.2|33506.6|33507.7|33504.1|5
1651040800000|2022-04-27 06:26:40|33511.2|33507.6|33511.7|33508.1|33512.7|33509.1|33510.7|33507.1|4
1651040810000|2022-04-27 06:26:50|33512.2|33508.6|33513.2|33509.6|33514.2|33510.6|33512.2|33508.6|5
1651040820000|2022-04-27 06:27:00|33512.7|33509.1|33510.7|33507.1|33512.7|33509.1|33510.2|33506.6|5
1651040830000|2022-04-27 06:27:10|33510.2|33506.6|33509.7|33506.1|33511.7|33508.1|33508.7|33505.1|1
1651040840000|2022-04-27 06:27:20|33509.2|33505.6|33508.2|33504.6|33509.2|33505.6|33507.2|33503.6|1
1651040850000|2022-04-27 06:27:30|33508.7|33505.1|33507.2|33503.6|33510.2|33506.6|33506.2|33502.6|10
1651040860000|2022-04-27 06:27:40|33507.7|33504.1|33508.7|33505.1|33508.7|33505.1|33507.2|33503.6|4
1651040870000|2022-04-27 06:27:50|33508.2|33504.6|33508.7|33505.1|33508.7|33505.1|33506.2|33502.6|7
1651040880000|2022-04-27 06:28:00|33509.2|33505.6|33510.7|33507.1|33511.2|33507.6|33508.2|33504.6|9
1651040890000|2022-04-27 06:28:10|33513.7|33510.1|33512.7|33509.1|33513.7|33510.1|33511.2|33507.6|21
1651040900000|2022-04-27 06:28:20|33513.2|33509.6|33512.7|33509.1|33513.7|33510.1|33511.7|33508.1|4
1651040910000|2022-04-27 06:28:30|33511.7|33508.1|33514.7|33511.1|33515.2|33511.6|33511.2|33507.6|10
1651040920000|2022-04-27 06:28:40|33515.2|33511.6|33509.2|33505.6|33515.2|33511.6|33509.2|33505.6|9
1651040930000|2022-04-27 06:28:50|33509.7|33506.1|33515.2|33511.6|33515.2|33511.6|33509.7|33506.1|3
1651040940000|2022-04-27 06:29:00|33514.7|33511.1|33510.7|33507.1|33514.7|33511.1|33509.2|33505.6|22
1651040950000|2022-04-27 06:29:10|33511.2|33507.6|33512.7|33509.1|33512.7|33509.1|33510.2|33506.6|7
1651040960000|2022-04-27 06:29:20|33512.2|33508.6|33510.2|33506.6|33512.2|33508.6|33508.2|33504.6|7
1651040970000|2022-04-27 06:29:30|33512.2|33508.6|33509.7|33506.1|33512.2|33508.6|33508.7|33505.1|15
1651040980000|2022-04-27 06:29:40|33509.2|33505.6|33510.2|33506.6|33511.7|33508.1|33508.2|33504.6|10
1651040990000|2022-04-27 06:29:50|33509.7|33506.1|33504.7|33501.1|33509.7|33506.1|33504.2|33500.6|8
1651041000000|2022-04-27 06:30:00|33505.2|33501.6|33504.2|33500.6|33507.2|33503.6|33504.2|33500.6|8
1651041010000|2022-04-27 06:30:10|33504.7|33501.1|33504.2|33500.6|33506.2|33502.6|33504.2|33500.6|1
1651041020000|2022-04-27 06:30:20|33504.7|33501.1|33505.2|33501.6|33505.2|33501.6|33504.2|33500.6|1
1651041030000|2022-04-27 06:30:30|33505.7|33502.1|33508.7|33505.1|33509.7|33506.1|33505.7|33502.1|16
1651041040000|2022-04-27 06:30:40|33509.2|33505.6|33510.2|33506.6|33510.2|33506.6|33509.2|33505.6|0
1651041050000|2022-04-27 06:30:50|33511.2|33507.6|33514.2|33510.6|33514.7|33511.1|33511.2|33507.6|35
1651041060000|2022-04-27 06:31:00|33514.7|33511.1|33514.2|33510.6|33514.7|33511.1|33514.2|33510.6|10
1651041070000|2022-04-27 06:31:10|33514.7|33511.1|33514.2|33510.6|33516.7|33513.1|33514.2|33510.6|10
1651041080000|2022-04-27 06:31:20|33514.7|33511.1|33513.2|33509.6|33514.7|33511.1|33513.2|33509.6|3
1651041090000|2022-04-27 06:31:30|33514.2|33510.6|33514.2|33510.6|33515.7|33512.1|33513.7|33510.1|5
1651041100000|2022-04-27 06:31:40|33513.7|33510.1|33514.2|33510.6|33514.7|33511.1|33513.7|33510.1|1
1651041110000|2022-04-27 06:31:50|33514.7|33511.1|33513.2|33509.6|33516.7|33513.1|33513.2|33509.6|9
1651041120000|2022-04-27 06:32:00|33513.7|33510.1|33511.2|33507.6|33514.2|33510.6|33510.7|33507.1|16
1651041130000|2022-04-27 06:32:10|33510.7|33507.1|33506.2|33502.6|33512.2|33508.6|33506.2|33502.6|20
1651041140000|2022-04-27 06:32:20|33506.7|33503.1|33507.2|33503.6|33507.2|33503.6|33505.2|33501.6|2
1651041150000|2022-04-27 06:32:30|33506.7|33503.1|33504.2|33500.6|33507.2|33503.6|33504.2|33500.6|4
1651041160000|2022-04-27 06:32:40|33505.2|33501.6|33500.2|33496.6|33505.2|33501.6|33500.2|33496.6|10
1651041170000|2022-04-27 06:32:50|33500.7|33497.1|33501.2|33497.6|33502.2|33498.6|33500.2|33496.6|11
1651041180000|2022-04-27 06:33:00|33500.7|33497.1|33502.7|33499.1|33503.7|33500.1|33500.2|33496.6|6
1651041190000|2022-04-27 06:33:10|33502.2|33498.6|33502.7|33499.1|33503.7|33500.1|33502.2|33498.6|4
1651041200000|2022-04-27 06:33:20|33502.2|33498.6|33500.2|33496.6|33503.7|33500.1|33500.2|33496.6|3
1651041210000|2022-04-27 06:33:30|33500.7|33497.1|33505.7|33502.1|33505.7|33502.1|33498.7|33495.1|24
1651041220000|2022-04-27 06:33:40|33505.2|33501.6|33505.7|33502.1|33507.2|33503.6|33504.7|33501.1|4
1651041230000|2022-04-27 06:33:50|33505.2|33501.6|33506.2|33502.6|33506.2|33502.6|33505.2|33501.6|10
1651041240000|2022-04-27 06:34:00|33506.7|33503.1|33510.7|33507.1|33511.2|33507.6|33506.7|33503.1|29
1651041250000|2022-04-27 06:34:10|33510.2|33506.6|33508.7|33505.1|33512.7|33509.1|33508.7|33505.1|7
1651041260000|2022-04-27 06:34:20|33508.2|33504.6|33504.7|33501.1|33508.7|33505.1|33503.2|33499.6|3
1651041270000|2022-04-27 06:34:30|33505.2|33501.6|33503.2|33499.6|33505.2|33501.6|33503.2|33499.6|1
1651041280000|2022-04-27 06:34:40|33503.7|33500.1|33507.2|33503.6|33507.2|33503.6|33503.2|33499.6|6
1651041290000|2022-04-27 06:34:50|33506.7|33503.1|33506.7|33503.1|33507.2|33503.6|33505.7|33502.1|0
1651041300000|2022-04-27 06:35:00|33506.2|33502.6|33504.7|33501.1|33506.2|33502.6|33504.2|33500.6|3
1651041310000|2022-04-27 06:35:10|33505.2|33501.6|33505.2|33501.6|33505.2|33501.6|33502.7|33499.1|6
1651041320000|2022-04-27 06:35:20|33504.7|33501.1|33505.2|33501.6|33505.2|33501.6|33504.7|33501.1|0
1651041330000|2022-04-27 06:35:30|33505.7|33502.1|33504.2|33500.6|33506.2|33502.6|33503.2|33499.6|7
1651041340000|2022-04-27 06:35:40|33503.7|33500.1|33506.2|33502.6|33506.7|33503.1|33503.7|33500.1|2
1651041350000|2022-04-27 06:35:50|33507.2|33503.6|33508.2|33504.6|33508.2|33504.6|33507.2|33503.6|1
1651041360000|2022-04-27 06:36:00|33509.7|33506.1|33509.2|33505.6|33510.2|33506.6|33508.7|33505.1|9
1651041370000|2022-04-27 06:36:10|33509.7|33506.1|33506.2|33502.6|33509.7|33506.1|33505.2|33501.6|3
1651041380000|2022-04-27 06:36:20|33506.7|33503.1|33507.7|33504.1|33507.7|33504.1|33505.7|33502.1|4
1651041390000|2022-04-27 06:36:30|33507.2|33503.6|33510.2|33506.6|33510.2|33506.6|33506.7|33503.1|4
1651041400000|2022-04-27 06:36:40|33510.7|33507.1|33513.7|33510.1|33513.7|33510.1|33510.2|33506.6|14
1651041410000|2022-04-27 06:36:50|33514.2|33510.6|33515.7|33512.1|33517.7|33514.1|33514.2|33510.6|15
1651041420000|2022-04-27 06:37:00|33516.2|33512.6|33511.2|33507.6|33516.7|33513.1|33511.2|33507.6|5
1651041430000|2022-04-27 06:37:10|33510.7|33507.1|33511.7|33508.1|33511.7|33508.1|33509.7|33506.1|7
1651041440000|2022-04-27 06:37:20|33511.2|33507.6|33509.2|33505.6|33511.2|33507.6|33508.7|33505.1|3
1651041450000|2022-04-27 06:37:30|33508.7|33505.1|33509.2|33505.6|33509.7|33506.1|33507.7|33504.1|5
1651041460000|2022-04-27 06:37:40|33508.7|33505.1|33504.7|33501.1|33508.7|33505.1|33504.7|33501.1|3
1651041470000|2022-04-27 06:37:50|33505.2|33501.6|33502.2|33498.6|33505.2|33501.6|33502.2|33498.6|1
1651041480000|2022-04-27 06:38:00|33501.2|33497.6|33499.7|33496.1|33503.2|33499.6|33499.2|33495.6|14
1651041490000|2022-04-27 06:38:10|33500.2|33496.6|33499.7|33496.1|33501.2|33497.6|33498.7|33495.1|15
1651041500000|2022-04-27 06:38:20|33499.2|33495.6|33496.7|33493.1|33499.2|33495.6|33495.7|33492.1|18
1651041510000|2022-04-27 06:38:30|33497.2|33493.6|33494.2|33490.6|33497.2|33493.6|33494.2|33490.6|0
1651041520000|2022-04-27 06:38:40|33493.7|33490.1|33492.2|33488.6|33493.7|33490.1|33490.2|33486.6|18
1651041530000|2022-04-27 06:38:50|33491.2|33487.6|33491.7|33488.1|33492.7|33489.1|33491.2|33487.6|2
1651041540000|2022-04-27 06:39:00|33492.2|33488.6|33493.7|33490.1|33494.2|33490.6|33490.2|33486.6|17
1651041550000|2022-04-27 06:39:10|33493.2|33489.6|33492.7|33489.1|33494.7|33491.1|33491.2|33487.6|5
1651041560000|2022-04-27 06:39:20|33492.2|33488.6|33492.2|33488.6|33492.2|33488.6|33491.2|33487.6|0
1651041570000|2022-04-27 06:39:30|33491.7|33488.1|33491.2|33487.6|33492.2|33488.6|33491.2|33487.6|1
1651041580000|2022-04-27 06:39:40|33490.7|33487.1|33487.2|33483.6|33490.7|33487.1|33486.7|33483.1|5
1651041590000|2022-04-27 06:39:50|33486.7|33483.1|33484.7|33481.1|33487.7|33484.1|33484.7|33481.1|3
1651041600000|2022-04-27 06:40:00|33484.2|33480.6|33483.7|33480.1|33485.2|33481.6|33481.7|33478.1|11
1651041610000|2022-04-27 06:40:10|33483.2|33479.6|33482.7|33479.1|33485.2|33481.6|33482.2|33478.6|3
1651041620000|2022-04-27 06:40:20|33481.7|33478.1|33480.7|33477.1|33482.7|33479.1|33480.7|33477.1|3
1651041630000|2022-04-27 06:40:30|33481.2|33477.6|33481.2|33477.6|33481.7|33478.1|33480.7|33477.1|3
1651041640000|2022-04-27 06:40:40|33481.7|33478.1|33481.2|33477.6|33482.7|33479.1|33480.7|33477.1|4
1651041650000|2022-04-27 06:40:50|33480.7|33477.1|33478.2|33474.6|33480.7|33477.1|33476.7|33473.1|11
1651041660000|2022-04-27 06:41:00|33478.7|33475.1|33480.2|33476.6|33480.2|33476.6|33478.7|33475.1|3
1651041670000|2022-04-27 06:41:10|33480.7|33477.1|33479.7|33476.1|33481.2|33477.6|33477.7|33474.1|9
1651041680000|2022-04-27 06:41:20|33480.2|33476.6|33480.7|33477.1|33481.7|33478.1|33479.2|33475.6|2
1651041690000|2022-04-27 06:41:30|33480.2|33476.6|33476.7|33473.1|33480.2|33476.6|33476.7|33473.1|17
1651041700000|2022-04-27 06:41:40|33477.2|33473.6|33477.2|33473.6|33479.2|33475.6|33476.2|33472.6|6
1651041710000|2022-04-27 06:41:50|33477.7|33474.1|33476.2|33472.6|33478.7|33475.1|33476.2|33472.6|0
1651041720000|2022-04-27 06:42:00|33475.7|33472.1|33469.7|33466.1|33476.2|33472.6|33468.2|33464.6|9
1651041730000|2022-04-27 06:42:10|33470.2|33466.6|33471.7|33468.1|33473.7|33470.1|33470.2|33466.6|4
1651041740000|2022-04-27 06:42:20|33471.2|33467.6|33471.7|33468.1|33472.2|33468.6|33468.7|33465.1|13
1651041750000|2022-04-27 06:42:30|33472.2|33468.6|33475.2|33471.6|33475.2|33471.6|33472.2|33468.6|8
1651041760000|2022-04-27 06:42:40|33476.2|33472.6|33480.7|33477.1|33482.7|33479.1|33476.2|33472.6|25
1651041770000|2022-04-27 06:42:50|33481.2|33477.6|33483.2|33479.6|33483.2|33479.6|33478.7|33475.1|5
1651041780000|2022-04-27 06:43:00|33483.7|33480.1|33482.2|33478.6|33483.7|33480.1|33480.2|33476.6|3
1651041790000|2022-04-27 06:43:10|33481.7|33478.1|33486.2|33482.6|33487.2|33483.6|33481.7|33478.1|13
1651041800000|2022-04-27 06:43:20|33485.7|33482.1|33486.2|33482.6|33487.7|33484.1|33485.7|33482.1|5
1651041810000|2022-04-27 06:43:30|33484.7|33481.1|33484.2|33480.6|33485.7|33482.1|33483.7|33480.1|4
1651041820000|2022-04-27 06:43:40|33484.7|33481.1|33480.2|33476.6|33484.7|33481.1|33480.2|33476.6|7
1651041830000|2022-04-27 06:43:50|33480.7|33477.1|33478.2|33474.6|33481.2|33477.6|33478.2|33474.6|4
1651041840000|2022-04-27 06:44:00|33478.7|33475.1|33483.7|33480.1|33484.2|33480.6|33478.7|33475.1|8
1651041850000|2022-04-27 06:44:10|33483.2|33479.6|33478.2|33474.6|33483.7|33480.1|33477.7|33474.1|21
1651041860000|2022-04-27 06:44:20|33479.2|33475.6|33475.2|33471.6|33482.2|33478.6|33475.2|33471.6|4
1651041870000|2022-04-27 06:44:30|33476.7|33473.1|33477.2|33473.6|33477.7|33474.1|33476.2|33472.6|1
1651041880000|2022-04-27 06:44:40|33478.2|33474.6|33481.2|33477.6|33481.7|33478.1|33476.2|33472.6|55
1651041890000|2022-04-27 06:44:50|33480.7|33477.1|33481.2|33477.6|33482.7|33479.1|33480.7|33477.1|9
1651041900000|2022-04-27 06:45:00|33481.7|33478.1|33486.2|33482.6|33487.7|33484.1|33480.2|33476.6|6
1651041910000|2022-04-27 06:45:10|33486.7|33483.1|33487.7|33484.1|33491.2|33487.6|33486.7|33483.1|6
1651041920000|2022-04-27 06:45:20|33487.2|33483.6|33484.7|33481.1|33487.7|33484.1|33484.2|33480.6|1
1651041930000|2022-04-27 06:45:30|33484.2|33480.6|33478.7|33475.1|33484.7|33481.1|33478.7|33475.1|9
1651041940000|2022-04-27 06:45:40|33479.2|33475.6|33479.2|33475.6|33480.2|33476.6|33478.7|33475.1|1
1651041950000|2022-04-27 06:45:50|33480.7|33477.1|33482.7|33479.1|33485.2|33481.6|33480.7|33477.1|16
1651041960000|2022-04-27 06:46:00|33482.2|33478.6|33477.7|33474.1|33482.2|33478.6|33476.7|33473.1|5
1651041970000|2022-04-27 06:46:10|33478.2|33474.6|33477.7|33474.1|33478.7|33475.1|33476.7|33473.1|2
1651041980000|2022-04-27 06:46:20|33478.2|33474.6|33476.7|33473.1|33478.2|33474.6|33476.2|33472.6|0
1651041990000|2022-04-27 06:46:30|33476.2|33472.6|33478.7|33475.1|33478.7|33475.1|33475.7|33472.1|2
1651042000000|2022-04-27 06:46:40|33479.2|33475.6|33476.7|33473.1|33479.2|33475.6|33475.7|33472.1|1
1651042010000|2022-04-27 06:46:50|33477.2|33473.6|33480.7|33477.1|33482.7|33479.1|33477.2|33473.6|7
1651042020000|2022-04-27 06:47:00|33481.2|33477.6|33478.7|33475.1|33481.7|33478.1|33478.7|33475.1|3
1651042030000|2022-04-27 06:47:10|33478.2|33474.6|33479.2|33475.6|33480.7|33477.1|33477.7|33474.1|3
1651042040000|2022-04-27 06:47:20|33478.7|33475.1|33480.7|33477.1|33482.2|33478.6|33478.2|33474.6|5
1651042050000|2022-04-27 06:47:30|33481.2|33477.6|33478.7|33475.1|33481.2|33477.6|33478.7|33475.1|0
1651042060000|2022-04-27 06:47:40|33478.2|33474.6|33480.7|33477.1|33481.2|33477.6|33477.2|33473.6|2
1651042070000|2022-04-27 06:47:50|33481.2|33477.6|33485.7|33482.1|33486.2|33482.6|33481.2|33477.6|8
1651042080000|2022-04-27 06:48:00|33485.2|33481.6|33487.7|33484.1|33487.7|33484.1|33484.2|33480.6|3
1651042090000|2022-04-27 06:48:10|33487.2|33483.6|33487.7|33484.1|33487.7|33484.1|33487.2|33483.6|0
1651042100000|2022-04-27 06:48:20|33488.2|33484.6|33494.7|33491.1|33494.7|33491.1|33488.2|33484.6|17
1651042110000|2022-04-27 06:48:30|33495.2|33491.6|33496.2|33492.6|33496.7|33493.1|33494.7|33491.1|7
1651042120000|2022-04-27 06:48:40|33496.7|33493.1|33497.2|33493.6|33497.2|33493.6|33494.7|33491.1|7
1651042130000|2022-04-27 06:48:50|33496.7|33493.1|33493.2|33489.6|33496.7|33493.1|33492.2|33488.6|1
1651042140000|2022-04-27 06:49:00|33492.7|33489.1|33492.2|33488.6|33493.7|33490.1|33492.2|33488.6|11
1651042150000|2022-04-27 06:49:10|33491.7|33488.1|33490.2|33486.6|33491.7|33488.1|33489.7|33486.1|1
1651042160000|2022-04-27 06:49:20|33488.7|33485.1|33488.7|33485.1|33489.7|33486.1|33486.2|33482.6|5
1651042170000|2022-04-27 06:49:30|33489.2|33485.6|33488.7|33485.1|33490.2|33486.6|33488.2|33484.6|2
1651042180000|2022-04-27 06:49:40|33488.2|33484.6|33491.2|33487.6|33491.2|33487.6|33488.2|33484.6|3
1651042190000|2022-04-27 06:49:50|33491.7|33488.1|33494.7|33491.1|33495.7|33492.1|33491.7|33488.1|3
1651042200000|2022-04-27 06:50:00|33494.2|33490.6|33493.7|33490.1|33494.7|33491.1|33493.2|33489.6|3
1651042210000|2022-04-27 06:50:10|33494.2|33490.6|33492.7|33489.1|33494.2|33490.6|33492.7|33489.1|0
1651042220000|2022-04-27 06:50:20|33492.2|33488.6|33492.7|33489.1|33492.7|33489.1|33491.7|33488.1|0
1651042230000|2022-04-27 06:50:30|33493.2|33489.6|33494.7|33491.1|33495.2|33491.6|33492.7|33489.1|4
1651042240000|2022-04-27 06:50:40|33494.2|33490.6|33488.7|33485.1|33494.2|33490.6|33486.7|33483.1|6
1651042250000|2022-04-27 06:50:50|33489.2|33485.6|33491.7|33488.1|33492.7|33489.1|33489.2|33485.6|12
1651042260000|2022-04-27 06:51:00|33491.2|33487.6|33488.7|33485.1|33491.7|33488.1|33488.7|33485.1|5
1651042270000|2022-04-27 06:51:10|33487.7|33484.1|33487.7|33484.1|33488.2|33484.6|33486.2|33482.6|2
1651042280000|2022-04-27 06:51:20|33487.2|33483.6|33487.7|33484.1|33489.2|33485.6|33486.2|33482.6|1
1651042290000|2022-04-27 06:51:30|33488.2|33484.6|33491.7|33488.1|33493.2|33489.6|33488.2|33484.6|6
1651042300000|2022-04-27 06:51:40|33489.7|33486.1|33496.2|33492.6|33496.2|33492.6|33488.7|33485.1|12
1651042310000|2022-04-27 06:51:50|33496.7|33493.1|33506.7|33503.1|33506.7|33503.1|33496.7|33493.1|9
1651042320000|2022-04-27 06:52:00|33507.2|33503.6|33501.7|33498.1|33509.2|33505.6|33500.2|33496.6|26
1651042330000|2022-04-27 06:52:10|33501.2|33497.6|33501.2|33497.6|33502.7|33499.1|33500.7|33497.1|3
1651042340000|2022-04-27 06:52:20|33500.7|33497.1|33496.2|33492.6|33501.7|33498.1|33495.7|33492.1|8
1651042350000|2022-04-27 06:52:30|33496.7|33493.1|33496.2|33492.6|33497.2|33493.6|33495.7|33492.1|2
1651042360000|2022-04-27 06:52:40|33496.7|33493.1|33495.7|33492.1|33496.7|33493.1|33495.2|33491.6|5
1651042370000|2022-04-27 06:52:50|33496.2|33492.6|33496.2|33492.6|33501.7|33498.1|33495.7|33492.1|13
1651042380000|2022-04-27 06:53:00|33496.7|33493.1|33496.2|33492.6|33496.7|33493.1|33494.7|33491.1|2
1651042390000|2022-04-27 06:53:10|33496.7|33493.1|33497.2|33493.6|33498.7|33495.1|33496.2|33492.6|4
1651042400000|2022-04-27 06:53:20|33496.2|33492.6|33499.7|33496.1|33499.7|33496.1|33496.2|33492.6|1
1651042410000|2022-04-27 06:53:30|33499.2|33495.6|33497.7|33494.1|33499.2|33495.6|33497.2|33493.6|0
1651042420000|2022-04-27 06:53:40|33498.2|33494.6|33497.7|33494.1|33498.2|33494.6|33497.2|33493.6|0
1651042430000|2022-04-27 06:53:50|33497.2|33493.6|33498.2|33494.6|33498.2|33494.6|33494.2|33490.6|3
1651042440000|2022-04-27 06:54:00|33498.7|33495.1|33499.2|33495.6|33500.7|33497.1|33498.2|33494.6|11
1651042450000|2022-04-27 06:54:10|33499.7|33496.1|33500.7|33497.1|33501.2|33497.6|33498.7|33495.1|1
1651042460000|2022-04-27 06:54:20|33500.2|33496.6|33503.2|33499.6|33503.7|33500.1|33500.2|33496.6|2
1651042470000|2022-04-27 06:54:30|33503.7|33500.1|33505.2|33501.6|33506.2|33502.6|33503.7|33500.1|1
1651042480000|2022-04-27 06:54:40|33504.7|33501.1|33504.7|33501.1|33504.7|33501.1|33503.2|33499.6|3
1651042490000|2022-04-27 06:54:50|33504.2|33500.6|33504.2|33500.6|33504.7|33501.1|33504.2|33500.6|1
1651042500000|2022-04-27 06:55:00|33502.7|33499.1|33505.7|33502.1|33505.7|33502.1|33502.7|33499.1|5
1651042510000|2022-04-27 06:55:10|33506.2|33502.6|33508.7|33505.1|33509.7|33506.1|33506.2|33502.6|3
1651042520000|2022-04-27 06:55:20|33508.2|33504.6|33507.2|33503.6|33509.2|33505.6|33505.7|33502.1|4
1651042530000|2022-04-27 06:55:30|33507.7|33504.1|33505.7|33502.1|33507.7|33504.1|33504.2|33500.6|4
1651042540000|2022-04-27 06:55:40|33506.2|33502.6|33503.2|33499.6|33506.7|33503.1|33501.7|33498.1|8
1651042550000|2022-04-27 06:55:50|33502.2|33498.6|33498.7|33495.1|33503.7|33500.1|33498.7|33495.1|4
1651042560000|2022-04-27 06:56:00|33498.2|33494.6|33497.7|33494.1|33499.7|33496.1|33496.2|33492.6|5
1651042570000|2022-04-27 06:56:10|33498.2|33494.6|33499.7|33496.1|33503.7|33500.1|33497.2|33493.6|6
1651042580000|2022-04-27 06:56:20|33500.2|33496.6|33506.7|33503.1|33507.7|33504.1|33500.2|33496.6|6
1651042590000|2022-04-27 06:56:30|33506.2|33502.6|33507.7|33504.1|33507.7|33504.1|33505.2|33501.6|2
1651042600000|2022-04-27 06:56:40|33508.2|33504.6|33508.7|33505.1|33508.7|33505.1|33508.2|33504.6|1
1651042610000|2022-04-27 06:56:50|33509.2|33505.6|33512.2|33508.6|33512.2|33508.6|33508.7|33505.1|10
1651042620000|2022-04-27 06:57:00|33511.7|33508.1|33507.2|33503.6|33512.2|33508.6|33505.7|33502.1|11
1651042630000|2022-04-27 06:57:10|33506.7|33503.1|33506.2|33502.6|33507.7|33504.1|33505.7|33502.1|2
1651042640000|2022-04-27 06:57:20|33505.2|33501.6|33499.2|33495.6|33505.2|33501.6|33497.7|33494.1|11
1651042650000|2022-04-27 06:57:30|33499.7|33496.1|33499.7|33496.1|33500.2|33496.6|33498.2|33494.6|3
1651042660000|2022-04-27 06:57:40|33497.7|33494.1|33502.2|33498.6|33502.7|33499.1|33497.2|33493.6|8
1651042670000|2022-04-27 06:57:50|33502.7|33499.1|33505.2|33501.6|33505.2|33501.6|33502.7|33499.1|2
1651042680000|2022-04-27 06:58:00|33505.7|33502.1|33507.2|33503.6|33507.2|33503.6|33505.7|33502.1|2
1651042690000|2022-04-27 06:58:10|33507.7|33504.1|33503.2|33499.6|33507.7|33504.1|33503.2|33499.6|8
1651042700000|2022-04-27 06:58:20|33502.7|33499.1|33503.7|33500.1|33504.2|33500.6|33502.7|33499.1|0
1651042710000|2022-04-27 06:58:30|33503.2|33499.6|33506.2|33502.6|33506.2|33502.6|33501.7|33498.1|4
1651042720000|2022-04-27 06:58:40|33505.7|33502.1|33507.2|33503.6|33507.2|33503.6|33505.2|33501.6|0
1651042730000|2022-04-27 06:58:50|33506.7|33503.1|33508.2|33504.6|33508.2|33504.6|33506.7|33503.1|0
1651042740000|2022-04-27 06:59:00|33507.7|33504.1|33511.7|33508.1|33513.2|33509.6|33507.7|33504.1|4
1651042750000|2022-04-27 06:59:10|33511.2|33507.6|33510.7|33507.1|33511.2|33507.6|33509.2|33505.6|2
1651042760000|2022-04-27 06:59:20|33511.2|33507.6|33508.7|33505.1|33511.2|33507.6|33507.7|33504.1|4
1651042770000|2022-04-27 06:59:30|33509.2|33505.6|33512.7|33509.1|33512.7|33509.1|33509.2|33505.6|4
1651042780000|2022-04-27 06:59:40|33512.2|33508.6|33516.2|33512.6|33517.2|33513.6|33512.2|33508.6|5
1651042790000|2022-04-27 06:59:50|33514.7|33511.1|33510.7|33507.1|33515.7|33512.1|33509.7|33506.1|16
1651042800000|2022-04-27 07:00:00|33510.2|33506.6|33507.2|33503.6|33514.2|33510.6|33500.2|33496.6|93
1651042810000|2022-04-27 07:00:10|33506.7|33503.1|33508.7|33505.1|33510.2|33506.6|33501.2|33497.6|26
1651042820000|2022-04-27 07:00:20|33509.2|33505.6|33512.2|33508.6|33513.2|33509.6|33509.2|33505.6|17
1651042830000|2022-04-27 07:00:30|33511.2|33507.6|33504.2|33500.6|33511.2|33507.6|33500.2|33496.6|28
1651042840000|2022-04-27 07:00:40|33503.7|33500.1|33502.2|33498.6|33505.2|33501.6|33501.7|33498.1|13
1651042850000|2022-04-27 07:00:50|33501.7|33498.1|33503.7|33500.1|33504.2|33500.6|33500.2|33496.6|23
1651042860000|2022-04-27 07:01:00|33502.7|33499.1|33496.2|33492.6|33503.2|33499.6|33494.2|33490.6|33
1651042870000|2022-04-27 07:01:10|33495.7|33492.1|33503.2|33499.6|33505.7|33502.1|33495.7|33492.1|24
1651042880000|2022-04-27 07:01:20|33504.2|33500.6|33511.7|33508.1|33511.7|33508.1|33503.2|33499.6|19
1651042890000|2022-04-27 07:01:30|33512.2|33508.6|33515.2|33511.6|33516.2|33512.6|33512.2|33508.6|22
1651042900000|2022-04-27 07:01:40|33515.7|33512.1|33525.2|33521.6|33526.2|33522.6|33515.2|33511.6|66
1651042910000|2022-04-27 07:01:50|33525.7|33522.1|33525.7|33522.1|33526.2|33522.6|33522.2|33518.6|32
1651042920000|2022-04-27 07:02:00|33526.2|33522.6|33515.2|33511.6|33526.2|33522.6|33515.2|33511.6|53
1651042930000|2022-04-27 07:02:10|33515.7|33512.1|33522.7|33519.1|33523.2|33519.6|33512.2|33508.6|40
1651042940000|2022-04-27 07:02:20|33523.2|33519.6|33521.7|33518.1|33523.7|33520.1|33521.7|33518.1|21
1651042950000|2022-04-27 07:02:30|33518.7|33515.1|33526.2|33522.6|33533.7|33530.1|33518.2|33514.6|107
1651042960000|2022-04-27 07:02:40|33526.7|33523.1|33528.2|33524.6|33531.7|33528.1|33526.7|33523.1|35
1651042970000|2022-04-27 07:02:50|33528.7|33525.1|33531.2|33527.6|33535.2|33531.6|33527.7|33524.1|40
1651042980000|2022-04-27 07:03:00|33528.2|33524.6|33527.7|33524.1|33528.2|33524.6|33520.7|33517.1|73
1651042990000|2022-04-27 07:03:10|33527.2|33523.6|33524.2|33520.6|33527.7|33524.1|33522.2|33518.6|32
1651043000000|2022-04-27 07:03:20|33525.2|33521.6|33512.7|33509.1|33525.2|33521.6|33511.7|33508.1|45
1651043010000|2022-04-27 07:03:30|33512.2|33508.6|33505.2|33501.6|33512.7|33509.1|33501.2|33497.6|36
1651043020000|2022-04-27 07:03:40|33504.7|33501.1|33503.2|33499.6|33507.2|33503.6|33502.2|33498.6|12
1651043030000|2022-04-27 07:03:50|33502.2|33498.6|33497.2|33493.6|33506.2|33502.6|33497.2|33493.6|26
1651043040000|2022-04-27 07:04:00|33497.7|33494.1|33489.2|33485.6|33499.7|33496.1|33488.7|33485.1|78
1651043050000|2022-04-27 07:04:10|33489.7|33486.1|33487.2|33483.6|33494.2|33490.6|33486.7|33483.1|29
1651043060000|2022-04-27 07:04:20|33486.7|33483.1|33487.2|33483.6|33492.2|33488.6|33485.2|33481.6|29
1651043070000|2022-04-27 07:04:30|33487.7|33484.1|33490.2|33486.6|33492.2|33488.6|33487.7|33484.1|16
1651043080000|2022-04-27 07:04:40|33489.7|33486.1|33496.2|33492.6|33496.2|33492.6|33489.7|33486.1|19
1651043090000|2022-04-27 07:04:50|33495.7|33492.1|33498.2|33494.6|33499.7|33496.1|33494.2|33490.6|29
1651043100000|2022-04-27 07:05:00|33500.2|33496.6|33494.2|33490.6|33503.2|33499.6|33493.2|33489.6|21
1651043110000|2022-04-27 07:05:10|33493.7|33490.1|33492.2|33488.6|33495.7|33492.1|33492.2|33488.6|11
1651043120000|2022-04-27 07:05:20|33492.7|33489.1|33493.7|33490.1|33495.7|33492.1|33492.2|33488.6|13
1651043130000|2022-04-27 07:05:30|33494.2|33490.6|33492.2|33488.6|33494.2|33490.6|33485.2|33481.6|36
1651043140000|2022-04-27 07:05:40|33492.7|33489.1|33488.2|33484.6|33493.2|33489.6|33487.2|33483.6|32
1651043150000|2022-04-27 07:05:50|33487.2|33483.6|33494.2|33490.6|33495.7|33492.1|33487.2|33483.6|20
1651043160000|2022-04-27 07:06:00|33495.2|33491.6|33486.2|33482.6|33495.2|33491.6|33485.2|33481.6|13
1651043170000|2022-04-27 07:06:10|33486.7|33483.1|33487.2|33483.6|33490.2|33486.6|33485.2|33481.6|9
1651043180000|2022-04-27 07:06:20|33486.7|33483.1|33487.2|33483.6|33488.2|33484.6|33483.7|33480.1|11
1651043190000|2022-04-27 07:06:30|33486.2|33482.6|33489.2|33485.6|33491.2|33487.6|33486.2|33482.6|21
1651043200000|2022-04-27 07:06:40|33488.7|33485.1|33489.7|33486.1|33492.2|33488.6|33488.2|33484.6|13
1651043210000|2022-04-27 07:06:50|33490.2|33486.6|33491.2|33487.6|33491.7|33488.1|33487.2|33483.6|12
1651043220000|2022-04-27 07:07:00|33490.7|33487.1|33473.7|33470.1|33491.7|33488.1|33472.2|33468.6|32
1651043230000|2022-04-27 07:07:10|33474.2|33470.6|33475.7|33472.1|33477.7|33474.1|33473.2|33469.6|13
1651043240000|2022-04-27 07:07:20|33476.2|33472.6|33473.7|33470.1|33476.2|33472.6|33472.7|33469.1|23
1651043250000|2022-04-27 07:07:30|33475.2|33471.6|33482.2|33478.6|33482.2|33478.6|33473.2|33469.6|17
1651043260000|2022-04-27 07:07:40|33482.7|33479.1|33485.2|33481.6|33486.2|33482.6|33481.2|33477.6|11
1651043270000|2022-04-27 07:07:50|33484.7|33481.1|33491.2|33487.6|33491.7|33488.1|33484.2|33480.6|19
1651043280000|2022-04-27 07:08:00|33492.2|33488.6|33499.2|33495.6|33500.7|33497.1|33491.2|33487.6|11
1651043290000|2022-04-27 07:08:10|33498.7|33495.1|33495.2|33491.6|33499.2|33495.6|33492.2|33488.6|19
1651043300000|2022-04-27 07:08:20|33495.7|33492.1|33505.7|33502.1|33507.2|33503.6|33494.2|33490.6|17
1651043310000|2022-04-27 07:08:30|33506.2|33502.6|33504.2|33500.6|33506.2|33502.6|33501.2|33497.6|10
1651043320000|2022-04-27 07:08:40|33504.7|33501.1|33510.2|33506.6|33510.7|33507.1|33503.7|33500.1|12
1651043330000|2022-04-27 07:08:50|33510.7|33507.1|33517.2|33513.6|33517.2|33513.6|33510.7|33507.1|17
1651043340000|2022-04-27 07:09:00|33518.2|33514.6|33517.7|33514.1|33520.2|33516.6|33512.2|33508.6|27
1651043350000|2022-04-27 07:09:10|33518.2|33514.6|33525.2|33521.6|33526.7|33523.1|33518.2|33514.6|40
1651043360000|2022-04-27 07:09:20|33523.2|33519.6|33523.2|33519.6|33525.2|33521.6|33522.7|33519.1|15
1651043370000|2022-04-27 07:09:30|33523.7|33520.1|33518.2|33514.6|33528.2|33524.6|33517.2|33513.6|7
1651043380000|2022-04-27 07:09:40|33519.7|33516.1|33512.2|33508.6|33520.2|33516.6|33512.2|33508.6|19
1651043390000|2022-04-27 07:09:50|33511.7|33508.1|33510.7|33507.1|33514.2|33510.6|33509.2|33505.6|22
1651043400000|2022-04-27 07:10:00|33511.2|33507.6|33494.2|33490.6|33511.2|33507.6|33494.2|33490.6|28
1651043410000|2022-04-27 07:10:10|33493.7|33490.1|33492.2|33488.6|33497.2|33493.6|33492.2|33488.6|36
1651043420000|2022-04-27 07:10:20|33491.7|33488.1|33481.2|33477.6|33493.2|33489.6|33481.2|33477.6|12
1651043430000|2022-04-27 07:10:30|33482.2|33478.6|33484.7|33481.1|33485.2|33481.6|33479.7|33476.1|17
1651043440000|2022-04-27 07:10:40|33484.2|33480.6|33487.2|33483.6|33488.2|33484.6|33484.2|33480.6|19
1651043450000|2022-04-27 07:10:50|33487.7|33484.1|33490.2|33486.6|33491.2|33487.6|33486.7|33483.1|16
1651043460000|2022-04-27 07:11:00|33490.7|33487.1|33492.2|33488.6|33493.7|33490.1|33489.2|33485.6|16
1651043470000|2022-04-27 07:11:10|33492.7|33489.1|33493.2|33489.6|33496.2|33492.6|33490.2|33486.6|13
1651043480000|2022-04-27 07:11:20|33492.7|33489.1|33502.7|33499.1|33502.7|33499.1|33492.2|33488.6|8
1651043490000|2022-04-27 07:11:30|33502.2|33498.6|33498.7|33495.1|33505.7|33502.1|33498.7|33495.1|31
1651043500000|2022-04-27 07:11:40|33499.2|33495.6|33496.2|33492.6|33499.2|33495.6|33494.7|33491.1|10
1651043510000|2022-04-27 07:11:50|33496.7|33493.1|33499.2|33495.6|33502.2|33498.6|33496.2|33492.6|14
1651043520000|2022-04-27 07:12:00|33499.7|33496.1|33491.2|33487.6|33500.2|33496.6|33491.2|33487.6|8
1651043530000|2022-04-27 07:12:10|33490.2|33486.6|33491.2|33487.6|33492.2|33488.6|33484.2|33480.6|19
1651043540000|2022-04-27 07:12:20|33491.7|33488.1|33493.7|33490.1|33495.7|33492.1|33491.2|33487.6|6
1651043550000|2022-04-27 07:12:30|33494.2|33490.6|33498.2|33494.6|33499.2|33495.6|33494.2|33490.6|2
1651043560000|2022-04-27 07:12:40|33498.7|33495.1|33497.2|33493.6|33499.7|33496.1|33493.2|33489.6|17
1651043570000|2022-04-27 07:12:50|33496.7|33493.1|33512.2|33508.6|33512.2|33508.6|33496.7|33493.1|42
1651043580000|2022-04-27 07:13:00|33512.7|33509.1|33511.2|33507.6|33512.7|33509.1|33506.2|33502.6|28
1651043590000|2022-04-27 07:13:10|33510.7|33507.1|33505.2|33501.6|33512.2|33508.6|33504.2|33500.6|22
1651043600000|2022-04-27 07:13:20|33504.7|33501.1|33496.2|33492.6|33505.2|33501.6|33496.2|33492.6|30
1651043610000|2022-04-27 07:13:30|33495.7|33492.1|33485.2|33481.6|33495.7|33492.1|33482.2|33478.6|35
1651043620000|2022-04-27 07:13:40|33485.7|33482.1|33483.7|33480.1|33490.2|33486.6|33482.2|33478.6|19
1651043630000|2022-04-27 07:13:50|33485.2|33481.6|33480.2|33476.6|33487.2|33483.6|33478.2|33474.6|6
1651043640000|2022-04-27 07:14:00|33479.7|33476.1|33468.7|33465.1|33481.2|33477.6|33464.7|33461.1|47
1651043650000|2022-04-27 07:14:10|33469.2|33465.6|33471.2|33467.6|33475.2|33471.6|33467.7|33464.1|11
1651043660000|2022-04-27 07:14:20|33470.7|33467.1|33471.2|33467.6|33474.2|33470.6|33466.2|33462.6|34
1651043670000|2022-04-27 07:14:30|33470.7|33467.1|33469.2|33465.6|33470.7|33467.1|33464.7|33461.1|37
1651043680000|2022-04-27 07:14:40|33468.7|33465.1|33469.2|33465.6|33472.2|33468.6|33467.2|33463.6|16
1651043690000|2022-04-27 07:14:50|33469.7|33466.1|33464.2|33460.6|33473.2|33469.6|33464.2|33460.6|32
1651043700000|2022-04-27 07:15:00|33465.2|33461.6|33464.7|33461.1|33466.2|33462.6|33458.7|33455.1|39
1651043710000|2022-04-27 07:15:10|33464.2|33460.6|33470.2|33466.6|33472.2|33468.6|33463.7|33460.1|8
1651043720000|2022-04-27 07:15:20|33470.7|33467.1|33466.7|33463.1|33471.2|33467.6|33465.7|33462.1|8
1651043730000|2022-04-27 07:15:30|33466.2|33462.6|33468.2|33464.6|33471.2|33467.6|33463.7|33460.1|24
1651043740000|2022-04-27 07:15:40|33468.7|33465.1|33466.2|33462.6|33470.7|33467.1|33465.2|33461.6|8
1651043750000|2022-04-27 07:15:50|33465.7|33462.1|33463.2|33459.6|33469.2|33465.6|33460.2|33456.6|18
1651043760000|2022-04-27 07:16:00|33464.2|33460.6|33456.2|33452.6|33465.7|33462.1|33454.7|33451.1|37
1651043770000|2022-04-27 07:16:10|33455.7|33452.1|33455.2|33451.6|33457.7|33454.1|33454.7|33451.1|5
1651043780000|2022-04-27 07:16:20|33455.7|33452.1|33448.2|33444.6|33455.7|33452.1|33444.7|33441.1|51
1651043790000|2022-04-27 07:16:30|33447.2|33443.6|33458.2|33454.6|33458.2|33454.6|33446.7|33443.1|18
1651043800000|2022-04-27 07:16:40|33457.7|33454.1|33465.2|33461.6|33466.2|33462.6|33457.2|33453.6|15
1651043810000|2022-04-27 07:16:50|33466.2|33462.6|33464.7|33461.1|33467.2|33463.6|33464.2|33460.6|20
1651043820000|2022-04-27 07:17:00|33464.2|33460.6|33455.2|33451.6|33464.2|33460.6|33450.7|33447.1|30
1651043830000|2022-04-27 07:17:10|33454.7|33451.1|33457.2|33453.6|33457.2|33453.6|33449.2|33445.6|16
1651043840000|2022-04-27 07:17:20|33457.7|33454.1|33454.2|33450.6|33460.2|33456.6|33454.2|33450.6|18
1651043850000|2022-04-27 07:17:30|33453.7|33450.1|33450.2|33446.6|33456.2|33452.6|33447.7|33444.1|53
1651043860000|2022-04-27 07:17:40|33450.7|33447.1|33455.7|33452.1|33457.7|33454.1|33450.7|33447.1|11
1651043870000|2022-04-27 07:17:50|33455.2|33451.6|33456.2|33452.6|33456.2|33452.6|33448.7|33445.1|12
1651043880000|2022-04-27 07:18:00|33455.7|33452.1|33457.2|33453.6|33458.7|33455.1|33453.2|33449.6|11
1651043890000|2022-04-27 07:18:10|33457.7|33454.1|33465.2|33461.6|33466.2|33462.6|33457.2|33453.6|19
1651043900000|2022-04-27 07:18:20|33465.7|33462.1|33466.7|33463.1|33471.7|33468.1|33464.2|33460.6|29
1651043910000|2022-04-27 07:18:30|33467.2|33463.6|33477.2|33473.6|33477.2|33473.6|33466.7|33463.1|23
1651043920000|2022-04-27 07:18:40|33476.7|33473.1|33473.7|33470.1|33478.2|33474.6|33471.2|33467.6|24
1651043930000|2022-04-27 07:18:50|33472.2|33468.6|33468.2|33464.6|33474.2|33470.6|33468.2|33464.6|12
1651043940000|2022-04-27 07:19:00|33467.2|33463.6|33481.2|33477.6|33481.2|33477.6|33465.2|33461.6|17
1651043950000|2022-04-27 07:19:10|33481.7|33478.1|33474.7|33471.1|33481.7|33478.1|33469.2|33465.6|23
1651043960000|2022-04-27 07:19:20|33475.2|33471.6|33475.2|33471.6|33478.2|33474.6|33472.2|33468.6|7
1651043970000|2022-04-27 07:19:30|33475.7|33472.1|33448.7|33445.1|33476.2|33472.6|33445.2|33441.6|140
1651043980000|2022-04-27 07:19:40|33448.2|33444.6|33452.2|33448.6|33454.2|33450.6|33437.7|33434.1|67
1651043990000|2022-04-27 07:19:50|33452.7|33449.1|33442.2|33438.6|33454.7|33451.1|33442.2|33438.6|30
1651044000000|2022-04-27 07:20:00|33441.7|33438.1|33445.2|33441.6|33448.2|33444.6|33440.7|33437.1|9
1651044010000|2022-04-27 07:20:10|33444.7|33441.1|33445.2|33441.6|33446.2|33442.6|33439.2|33435.6|31
1651044020000|2022-04-27 07:20:20|33444.7|33441.1|33440.2|33436.6|33445.2|33441.6|33437.7|33434.1|20
1651044030000|2022-04-27 07:20:30|33440.7|33437.1|33435.7|33432.1|33443.7|33440.1|33435.7|33432.1|25
1651044040000|2022-04-27 07:20:40|33435.2|33431.6|33423.7|33420.1|33437.2|33433.6|33423.7|33420.1|40
1651044050000|2022-04-27 07:20:50|33424.2|33420.6|33407.2|33403.6|33425.2|33421.6|33406.2|33402.6|103
1651044060000|2022-04-27 07:21:00|33410.2|33406.6|33418.2|33414.6|33422.2|33418.6|33410.2|33406.6|54
1651044070000|2022-04-27 07:21:10|33417.7|33414.1|33411.2|33407.6|33417.7|33414.1|33408.2|33404.6|60
1651044080000|2022-04-27 07:21:20|33410.2|33406.6|33417.2|33413.6|33419.7|33416.1|33410.2|33406.6|13
1651044090000|2022-04-27 07:21:30|33416.7|33413.1|33410.2|33406.6|33419.2|33415.6|33409.7|33406.1|11
1651044100000|2022-04-27 07:21:40|33410.7|33407.1|33418.7|33415.1|33422.7|33419.1|33410.2|33406.6|17
1651044110000|2022-04-27 07:21:50|33419.2|33415.6|33406.2|33402.6|33420.7|33417.1|33406.2|33402.6|14
1651044120000|2022-04-27 07:22:00|33405.7|33402.1|33393.2|33389.6|33405.7|33402.1|33386.2|33382.6|97
1651044130000|2022-04-27 07:22:10|33393.7|33390.1|33389.2|33385.6|33396.2|33392.6|33381.2|33377.6|37
1651044140000|2022-04-27 07:22:20|33388.2|33384.6|33381.2|33377.6|33389.7|33386.1|33377.7|33374.1|46
1651044150000|2022-04-27 07:22:30|33380.7|33377.1|33387.2|33383.6|33391.2|33387.6|33379.7|33376.1|34
1651044160000|2022-04-27 07:22:40|33387.7|33384.1|33382.7|33379.1|33389.2|33385.6|33382.2|33378.6|16
1651044170000|2022-04-27 07:22:50|33382.2|33378.6|33377.2|33373.6|33383.7|33380.1|33373.7|33370.1|21
1651044180000|2022-04-27 07:23:00|33376.7|33373.1|33375.2|33371.6|33377.2|33373.6|33368.2|33364.6|31
1651044190000|2022-04-27 07:23:10|33375.7|33372.1|33389.2|33385.6|33390.2|33386.6|33375.7|33372.1|17
1651044200000|2022-04-27 07:23:20|33388.7|33385.1|33396.2|33392.6|33397.7|33394.1|33385.2|33381.6|26
1651044210000|2022-04-27 07:23:30|33396.7|33393.1|33387.2|33383.6|33399.7|33396.1|33385.2|33381.6|21
1651044220000|2022-04-27 07:23:40|33387.7|33384.1|33392.2|33388.6|33392.2|33388.6|33384.2|33380.6|13
1651044230000|2022-04-27 07:23:50|33392.7|33389.1|33384.7|33381.1|33393.2|33389.6|33382.2|33378.6|19
1651044240000|2022-04-27 07:24:00|33385.2|33381.6|33384.2|33380.6|33387.7|33384.1|33381.7|33378.1|13
1651044250000|2022-04-27 07:24:10|33384.7|33381.1|33386.2|33382.6|33386.7|33383.1|33382.7|33379.1|10
1651044260000|2022-04-27 07:24:20|33387.2|33383.6|33394.7|33391.1|33394.7|33391.1|33386.2|33382.6|15
1651044270000|2022-04-27 07:24:30|33394.2|33390.6|33392.2|33388.6|33396.2|33392.6|33390.2|33386.6|34
1651044280000|2022-04-27 07:24:40|33393.2|33389.6|33379.7|33376.1|33394.2|33390.6|33376.2|33372.6|42
1651044290000|2022-04-27 07:24:50|33379.2|33375.6|33366.7|33363.1|33380.7|33377.1|33366.2|33362.6|50
1651044300000|2022-04-27 07:25:00|33366.2|33362.6|33366.7|33363.1|33368.2|33364.6|33359.2|33355.6|62
1651044310000|2022-04-27 07:25:10|33366.2|33362.6|33371.2|33367.6|33372.2|33368.6|33358.2|33354.6|31
1651044320000|2022-04-27 07:25:20|33372.2|33368.6|33365.2|33361.6|33373.2|33369.6|33365.2|33361.6|21
1651044330000|2022-04-27 07:25:30|33364.7|33361.1|33349.2|33345.6|33364.7|33361.1|33338.7|33335.1|61
1651044340000|2022-04-27 07:25:40|33348.7|33345.1|33331.7|33328.1|33350.2|33346.6|33325.7|33322.1|106
1651044350000|2022-04-27 07:25:50|33332.2|33328.6|33335.2|33331.6|33337.2|33333.6|33330.2|33326.6|32
1651044360000|2022-04-27 07:26:00|33334.7|33331.1|33338.7|33335.1|33338.7|33335.1|33327.7|33324.1|33
1651044370000|2022-04-27 07:26:10|33337.2|33333.6|33333.2|33329.6|33341.2|33337.6|33330.2|33326.6|33
1651044380000|2022-04-27 07:26:20|33333.7|33330.1|33329.2|33325.6|33335.7|33332.1|33328.2|33324.6|22
1651044390000|2022-04-27 07:26:30|33329.7|33326.1|33325.2|33321.6|33331.2|33327.6|33321.2|33317.6|21
1651044400000|2022-04-27 07:26:40|33325.7|33322.1|33321.7|33318.1|33326.2|33322.6|33320.2|33316.6|14
1651044410000|2022-04-27 07:26:50|33321.2|33317.6|33325.7|33322.1|33326.2|33322.6|33318.7|33315.1|38
1651044420000|2022-04-27 07:27:00|33325.2|33321.6|33322.2|33318.6|33335.2|33331.6|33322.2|33318.6|48
1651044430000|2022-04-27 07:27:10|33322.7|33319.1|33322.7|33319.1|33324.2|33320.6|33318.2|33314.6|28
1651044440000|2022-04-27 07:27:20|33323.2|33319.6|33327.2|33323.6|33329.2|33325.6|33319.2|33315.6|33
1651044450000|2022-04-27 07:27:30|33326.7|33323.1|33321.7|33318.1|33327.2|33323.6|33318.7|33315.1|29
1651044460000|2022-04-27 07:27:40|33322.2|33318.6|33321.2|33317.6|33328.2|33324.6|33320.2|33316.6|35
1651044470000|2022-04-27 07:27:50|33320.7|33317.1|33321.2|33317.6|33330.2|33326.6|33320.7|33317.1|26
1651044480000|2022-04-27 07:28:00|33321.7|33318.1|33310.2|33306.6|33322.2|33318.6|33306.2|33302.6|58
1651044490000|2022-04-27 07:28:10|33310.7|33307.1|33306.2|33302.6|33313.2|33309.6|33303.7|33300.1|27
1651044500000|2022-04-27 07:28:20|33305.2|33301.6|33299.2|33295.6|33308.7|33305.1|33299.2|33295.6|47
1651044510000|2022-04-27 07:28:30|33300.2|33296.6|33314.7|33311.1|33319.2|33315.6|33298.2|33294.6|170
1651044520000|2022-04-27 07:28:40|33315.2|33311.6|33314.7|33311.1|33318.7|33315.1|33305.2|33301.6|69
1651044530000|2022-04-27 07:28:50|33318.7|33315.1|33316.2|33312.6|33322.7|33319.1|33315.2|33311.6|69
1651044540000|2022-04-27 07:29:00|33316.7|33313.1|33306.2|33302.6|33316.7|33313.1|33303.2|33299.6|93
1651044550000|2022-04-27 07:29:10|33305.2|33301.6|33299.2|33295.6|33310.2|33306.6|33291.7|33288.1|58
1651044560000|2022-04-27 07:29:20|33298.7|33295.1|33291.2|33287.6|33298.7|33295.1|33288.7|33285.1|63
1651044570000|2022-04-27 07:29:30|33292.2|33288.6|33286.2|33282.6|33294.2|33290.6|33285.2|33281.6|19
1651044580000|2022-04-27 07:29:40|33287.2|33283.6|33300.7|33297.1|33301.2|33297.6|33282.2|33278.6|75
1651044590000|2022-04-27 07:29:50|33301.2|33297.6|33280.2|33276.6|33302.7|33299.1|33280.2|33276.6|32
1651044600000|2022-04-27 07:30:00|33280.7|33277.1|33280.7|33277.1|33289.7|33286.1|33268.7|33265.1|119
1651044610000|2022-04-27 07:30:10|33280.2|33276.6|33284.7|33281.1|33285.2|33281.6|33276.7|33273.1|46
1651044620000|2022-04-27 07:30:20|33284.2|33280.6|33286.2|33282.6|33289.2|33285.6|33282.2|33278.6|29
1651044630000|2022-04-27 07:30:30|33285.7|33282.1|33304.7|33301.1|33305.7|33302.1|33285.7|33282.1|30
1651044640000|2022-04-27 07:30:40|33305.2|33301.6|33314.2|33310.6|33314.2|33310.6|33301.2|33297.6|42
1651044650000|2022-04-27 07:30:50|33314.7|33311.1|33303.7|33300.1|33315.7|33312.1|33303.2|33299.6|33
1651044660000|2022-04-27 07:31:00|33304.2|33300.6|33290.2|33286.6|33304.7|33301.1|33288.2|33284.6|47
1651044670000|2022-04-27 07:31:10|33289.7|33286.1|33293.2|33289.6|33295.2|33291.6|33285.2|33281.6|32
1651044680000|2022-04-27 07:31:20|33293.7|33290.1|33289.2|33285.6|33299.2|33295.6|33289.2|33285.6|26
1651044690000|2022-04-27 07:31:30|33289.7|33286.1|33287.7|33284.1|33295.2|33291.6|33287.7|33284.1|15
1651044700000|2022-04-27 07:31:40|33287.2|33283.6|33296.2|33292.6|33296.2|33292.6|33285.2|33281.6|18
1651044710000|2022-04-27 07:31:50|33295.7|33292.1|33292.2|33288.6|33297.2|33293.6|33291.7|33288.1|8
1651044720000|2022-04-27 07:32:00|33291.7|33288.1|33300.2|33296.6|33300.2|33296.6|33286.2|33282.6|52
1651044730000|2022-04-27 07:32:10|33300.7|33297.1|33309.2|33305.6|33313.2|33309.6|33297.2|33293.6|31
1651044740000|2022-04-27 07:32:20|33309.7|33306.1|33310.2|33306.6|33314.2|33310.6|33307.2|33303.6|18
1651044750000|2022-04-27 07:32:30|33309.7|33306.1|33307.2|33303.6|33312.2|33308.6|33304.7|33301.1|15
1651044760000|2022-04-27 07:32:40|33307.7|33304.1|33305.7|33302.1|33311.2|33307.6|33305.2|33301.6|20
1651044770000|2022-04-27 07:32:50|33305.2|33301.6|33308.2|33304.6|33308.2|33304.6|33299.2|33295.6|39
1651044780000|2022-04-27 07:33:00|33307.7|33304.1|33309.7|33306.1|33312.2|33308.6|33305.2|33301.6|29
1651044790000|2022-04-27 07:33:10|33308.7|33305.1|33305.7|33302.1|33309.2|33305.6|33303.2|33299.6|15
1651044800000|2022-04-27 07:33:20|33305.2|33301.6|33300.7|33297.1|33306.7|33303.1|33298.2|33294.6|26
1651044810000|2022-04-27 07:33:30|33301.2|33297.6|33300.7|33297.1|33307.7|33304.1|33300.7|33297.1|29
1651044820000|2022-04-27 07:33:40|33300.2|33296.6|33305.2|33301.6|33305.2|33301.6|33298.2|33294.6|16
1651044830000|2022-04-27 07:33:50|33302.2|33298.6|33310.2|33306.6|33310.7|33307.1|33300.2|33296.6|7
1651044840000|2022-04-27 07:34:00|33310.7|33307.1|33307.2|33303.6|33311.2|33307.6|33303.7|33300.1|23
1651044850000|2022-04-27 07:34:10|33308.2|33304.6|33311.2|33307.6|33315.2|33311.6|33308.2|33304.6|15
1651044860000|2022-04-27 07:34:20|33311.7|33308.1|33323.2|33319.6|33325.2|33321.6|33309.2|33305.6|28
1651044870000|2022-04-27 07:34:30|33322.2|33318.6|33317.2|33313.6|33325.2|33321.6|33315.2|33311.6|41
1651044880000|2022-04-27 07:34:40|33317.7|33314.1|33319.2|33315.6|33320.2|33316.6|33317.2|33313.6|10
1651044890000|2022-04-27 07:34:50|33318.2|33314.6|33327.2|33323.6|33328.7|33325.1|33318.2|33314.6|20
1651044900000|2022-04-27 07:35:00|33327.7|33324.1|33333.2|33329.6|33338.2|33334.6|33327.2|33323.6|55
1651044910000|2022-04-27 07:35:10|33333.7|33330.1|33337.2|33333.6|33337.2|33333.6|33330.2|33326.6|31
1651044920000|2022-04-27 07:35:20|33336.7|33333.1|33339.2|33335.6|33339.2|33335.6|33332.2|33328.6|16
1651044930000|2022-04-27 07:35:30|33338.7|33335.1|33321.7|33318.1|33341.2|33337.6|33321.7|33318.1|34
1651044940000|2022-04-27 07:35:40|33322.2|33318.6|33326.2|33322.6|33327.7|33324.1|33321.2|33317.6|19
1651044950000|2022-04-27 07:35:50|33326.7|33323.1|33328.2|33324.6|33331.7|33328.1|33325.2|33321.6|26
1651044960000|2022-04-27 07:36:00|33327.7|33324.1|33341.2|33337.6|33343.2|33339.6|33327.2|33323.6|36
1651044970000|2022-04-27 07:36:10|33341.7|33338.1|33332.2|33328.6|33341.7|33338.1|33330.2|33326.6|13
1651044980000|2022-04-27 07:36:20|33331.7|33328.1|33343.7|33340.1|33344.2|33340.6|33331.2|33327.6|15
1651044990000|2022-04-27 07:36:30|33342.2|33338.6|33342.2|33338.6|33343.7|33340.1|33339.2|33335.6|6
1651045000000|2022-04-27 07:36:40|33341.2|33337.6|33334.2|33330.6|33343.2|33339.6|33334.2|33330.6|24
1651045010000|2022-04-27 07:36:50|33333.7|33330.1|33335.2|33331.6|33338.2|33334.6|33333.2|33329.6|11
1651045020000|2022-04-27 07:37:00|33334.2|33330.6|33333.7|33330.1|33337.2|33333.6|33332.7|33329.1|11
1651045030000|2022-04-27 07:37:10|33333.2|33329.6|33335.2|33331.6|33338.2|33334.6|33333.2|33329.6|9
1651045040000|2022-04-27 07:37:20|33334.7|33331.1|33339.2|33335.6|33339.7|33336.1|33331.7|33328.1|6
1651045050000|2022-04-27 07:37:30|33338.7|33335.1|33341.7|33338.1|33343.7|33340.1|33337.2|33333.6|15
1651045060000|2022-04-27 07:37:40|33342.2|33338.6|33347.7|33344.1|33348.7|33345.1|33342.2|33338.6|14
1651045070000|2022-04-27 07:37:50|33347.2|33343.6|33351.2|33347.6|33353.2|33349.6|33346.2|33342.6|25
1651045080000|2022-04-27 07:38:00|33352.2|33348.6|33356.2|33352.6|33357.2|33353.6|33349.7|33346.1|22
1651045090000|2022-04-27 07:38:10|33356.7|33353.1|33361.2|33357.6|33361.2|33357.6|33353.2|33349.6|19
1651045100000|2022-04-27 07:38:20|33361.7|33358.1|33355.2|33351.6|33363.2|33359.6|33354.2|33350.6|41
1651045110000|2022-04-27 07:38:30|33354.7|33351.1|33359.2|33355.6|33359.2|33355.6|33352.7|33349.1|23
1651045120000|2022-04-27 07:38:40|33359.7|33356.1|33367.2|33363.6|33368.7|33365.1|33359.2|33355.6|45
1651045130000|2022-04-27 07:38:50|33367.7|33364.1|33374.7|33371.1|33377.7|33374.1|33367.2|33363.6|58
1651045140000|2022-04-27 07:39:00|33375.2|33371.6|33393.7|33390.1|33395.2|33391.6|33374.2|33370.6|206
1651045150000|2022-04-27 07:39:10|33393.2|33389.6|33396.2|33392.6|33399.7|33396.1|33393.2|33389.6|54
1651045160000|2022-04-27 07:39:20|33396.7|33393.1|33401.2|33397.6|33406.2|33402.6|33394.7|33391.1|51
1651045170000|2022-04-27 07:39:30|33400.7|33397.1|33405.2|33401.6|33406.7|33403.1|33398.2|33394.6|46
1651045180000|2022-04-27 07:39:40|33404.7|33401.1|33408.2|33404.6|33408.2|33404.6|33401.2|33397.6|25
1651045190000|2022-04-27 07:39:50|33408.7|33405.1|33403.7|33400.1|33408.7|33405.1|33403.2|33399.6|12
1651045200000|2022-04-27 07:40:00|33403.2|33399.6|33414.2|33410.6|33415.2|33411.6|33403.2|33399.6|56
1651045210000|2022-04-27 07:40:10|33414.7|33411.1|33416.2|33412.6|33418.2|33414.6|33412.7|33409.1|29
1651045220000|2022-04-27 07:40:20|33416.7|33413.1|33412.2|33408.6|33420.7|33417.1|33412.2|33408.6|44
1651045230000|2022-04-27 07:40:30|33412.7|33409.1|33407.2|33403.6|33413.7|33410.1|33405.7|33402.1|27
1651045240000|2022-04-27 07:40:40|33406.7|33403.1|33411.7|33408.1|33416.2|33412.6|33406.7|33403.1|17
1651045250000|2022-04-27 07:40:50|33411.2|33407.6|33427.2|33423.6|33429.2|33425.6|33411.2|33407.6|27
1651045260000|2022-04-27 07:41:00|33427.7|33424.1|33419.2|33415.6|33430.2|33426.6|33418.7|33415.1|35
1651045270000|2022-04-27 07:41:10|33418.7|33415.1|33424.2|33420.6|33426.2|33422.6|33418.7|33415.1|15
1651045280000|2022-04-27 07:41:20|33424.7|33421.1|33424.2|33420.6|33425.7|33422.1|33420.2|33416.6|12
1651045290000|2022-04-27 07:41:30|33423.2|33419.6|33420.7|33417.1|33427.2|33423.6|33420.7|33417.1|18
1651045300000|2022-04-27 07:41:40|33421.2|33417.6|33428.2|33424.6|33430.7|33427.1|33421.2|33417.6|19
1651045310000|2022-04-27 07:41:50|33427.7|33424.1|33423.2|33419.6|33432.2|33428.6|33422.2|33418.6|129
1651045320000|2022-04-27 07:42:00|33423.7|33420.1|33415.2|33411.6|33424.7|33421.1|33414.2|33410.6|23
1651045330000|2022-04-27 07:42:10|33414.7|33411.1|33423.2|33419.6|33423.2|33419.6|33414.2|33410.6|12
1651045340000|2022-04-27 07:42:20|33422.7|33419.1|33430.7|33427.1|33432.2|33428.6|33421.2|33417.6|13
1651045350000|2022-04-27 07:42:30|33431.2|33427.6|33427.2|33423.6|33434.7|33431.1|33425.2|33421.6|22
1651045360000|2022-04-27 07:42:40|33426.7|33423.1|33434.2|33430.6|33434.2|33430.6|33425.7|33422.1|15
1651045370000|2022-04-27 07:42:50|33433.7|33430.1|33441.7|33438.1|33446.2|33442.6|33433.7|33430.1|53
1651045380000|2022-04-27 07:43:00|33442.2|33438.6|33437.2|33433.6|33442.7|33439.1|33434.2|33430.6|17
1651045390000|2022-04-27 07:43:10|33436.7|33433.1|33445.7|33442.1|33446.2|33442.6|33436.2|33432.6|10
1651045400000|2022-04-27 07:43:20|33446.2|33442.6|33445.2|33441.6|33448.2|33444.6|33443.7|33440.1|15
1651045410000|2022-04-27 07:43:30|33444.7|33441.1|33446.2|33442.6|33450.2|33446.6|33444.7|33441.1|17
1651045420000|2022-04-27 07:43:40|33445.7|33442.1|33438.2|33434.6|33446.2|33442.6|33437.2|33433.6|17
1651045430000|2022-04-27 07:43:50|33437.7|33434.1|33438.7|33435.1|33439.7|33436.1|33433.2|33429.6|4
1651045440000|2022-04-27 07:44:00|33439.7|33436.1|33432.2|33428.6|33439.7|33436.1|33430.7|33427.1|15
1651045450000|2022-04-27 07:44:10|33432.7|33429.1|33447.2|33443.6|33447.2|33443.6|33431.2|33427.6|27
1651045460000|2022-04-27 07:44:20|33446.7|33443.1|33445.2|33441.6|33456.7|33453.1|33442.2|33438.6|49
1651045470000|2022-04-27 07:44:30|33446.2|33442.6|33446.2|33442.6|33448.2|33444.6|33439.7|33436.1|28
1651045480000|2022-04-27 07:44:40|33447.2|33443.6|33442.2|33438.6|33448.2|33444.6|33442.2|33438.6|7
1651045490000|2022-04-27 07:44:50|33441.7|33438.1|33437.2|33433.6|33442.2|33438.6|33436.2|33432.6|26
1651045500000|2022-04-27 07:45:00|33436.7|33433.1|33447.2|33443.6|33448.2|33444.6|33436.2|33432.6|14
1651045510000|2022-04-27 07:45:10|33446.7|33443.1|33438.2|33434.6|33450.2|33446.6|33438.2|33434.6|60
1651045520000|2022-04-27 07:45:20|33438.7|33435.1|33435.2|33431.6|33439.7|33436.1|33432.2|33428.6|17
1651045530000|2022-04-27 07:45:30|33434.7|33431.1|33431.2|33427.6|33435.2|33431.6|33430.7|33427.1|23
1651045540000|2022-04-27 07:45:40|33431.7|33428.1|33428.2|33424.6|33434.2|33430.6|33425.2|33421.6|33
1651045550000|2022-04-27 07:45:50|33427.2|33423.6|33431.2|33427.6|33431.2|33427.6|33424.2|33420.6|32
1651045560000|2022-04-27 07:46:00|33431.7|33428.1|33439.2|33435.6|33439.2|33435.6|33431.2|33427.6|48
1651045570000|2022-04-27 07:46:10|33440.2|33436.6|33443.2|33439.6|33446.2|33442.6|33439.7|33436.1|37
1651045580000|2022-04-27 07:46:20|33443.7|33440.1|33453.7|33450.1|33455.2|33451.6|33443.2|33439.6|25
1651045590000|2022-04-27 07:46:30|33454.2|33450.6|33460.7|33457.1|33461.2|33457.6|33454.2|33450.6|30
1651045600000|2022-04-27 07:46:40|33461.2|33457.6|33474.2|33470.6|33475.2|33471.6|33460.2|33456.6|50
1651045610000|2022-04-27 07:46:50|33474.7|33471.1|33482.2|33478.6|33484.2|33480.6|33474.7|33471.1|68
1651045620000|2022-04-27 07:47:00|33482.7|33479.1|33484.7|33481.1|33488.2|33484.6|33481.2|33477.6|57
1651045630000|2022-04-27 07:47:10|33483.2|33479.6|33484.2|33480.6|33487.2|33483.6|33480.7|33477.1|28
1651045640000|2022-04-27 07:47:20|33483.7|33480.1|33485.2|33481.6|33488.2|33484.6|33482.2|33478.6|30
1651045650000|2022-04-27 07:47:30|33484.2|33480.6|33480.2|33476.6|33484.2|33480.6|33478.2|33474.6|29
1651045660000|2022-04-27 07:47:40|33479.7|33476.1|33484.7|33481.1|33485.2|33481.6|33479.2|33475.6|5
1651045670000|2022-04-27 07:47:50|33485.2|33481.6|33482.2|33478.6|33486.7|33483.1|33480.7|33477.1|14
1651045680000|2022-04-27 07:48:00|33481.7|33478.1|33476.7|33473.1|33484.7|33481.1|33474.7|33471.1|27
1651045690000|2022-04-27 07:48:10|33476.2|33472.6|33482.2|33478.6|33484.2|33480.6|33475.7|33472.1|17
1651045700000|2022-04-27 07:48:20|33482.7|33479.1|33487.7|33484.1|33487.7|33484.1|33478.7|33475.1|19
1651045710000|2022-04-27 07:48:30|33488.2|33484.6|33498.2|33494.6|33500.2|33496.6|33486.2|33482.6|45
1651045720000|2022-04-27 07:48:40|33497.7|33494.1|33487.7|33484.1|33500.7|33497.1|33487.7|33484.1|19
1651045730000|2022-04-27 07:48:50|33487.2|33483.6|33491.2|33487.6|33491.7|33488.1|33486.2|33482.6|9
1651045740000|2022-04-27 07:49:00|33490.7|33487.1|33479.2|33475.6|33491.7|33488.1|33478.7|33475.1|39
1651045750000|2022-04-27 07:49:10|33480.2|33476.6|33480.2|33476.6|33484.2|33480.6|33478.2|33474.6|12
1651045760000|2022-04-27 07:49:20|33479.2|33475.6|33477.2|33473.6|33480.2|33476.6|33474.2|33470.6|18
1651045770000|2022-04-27 07:49:30|33475.2|33471.6|33478.2|33474.6|33479.2|33475.6|33473.2|33469.6|54
1651045780000|2022-04-27 07:49:40|33477.7|33474.1|33484.2|33480.6|33487.7|33484.1|33477.2|33473.6|19
1651045790000|2022-04-27 07:49:50|33484.7|33481.1|33481.2|33477.6|33484.7|33481.1|33479.7|33476.1|9
1651045800000|2022-04-27 07:50:00|33481.7|33478.1|33492.2|33488.6|33494.7|33491.1|33481.7|33478.1|37
1651045810000|2022-04-27 07:50:10|33491.7|33488.1|33489.2|33485.6|33494.2|33490.6|33489.2|33485.6|10
1651045820000|2022-04-27 07:50:20|33489.7|33486.1|33487.2|33483.6|33493.7|33490.1|33487.2|33483.6|19
1651045830000|2022-04-27 07:50:30|33486.7|33483.1|33497.2|33493.6|33499.2|33495.6|33486.7|33483.1|20
1651045840000|2022-04-27 07:50:40|33497.7|33494.1|33501.2|33497.6|33501.7|33498.1|33495.7|33492.1|43
1651045850000|2022-04-27 07:50:50|33504.2|33500.6|33499.2|33495.6|33504.2|33500.6|33497.2|33493.6|18
1651045860000|2022-04-27 07:51:00|33499.7|33496.1|33509.2|33505.6|33510.7|33507.1|33499.7|33496.1|50
1651045870000|2022-04-27 07:51:10|33509.7|33506.1|33511.7|33508.1|33517.7|33514.1|33503.2|33499.6|28
1651045880000|2022-04-27 07:51:20|33511.2|33507.6|33510.7|33507.1|33512.7|33509.1|33509.2|33505.6|13
1651045890000|2022-04-27 07:51:30|33511.2|33507.6|33509.2|33505.6|33511.7|33508.1|33507.2|33503.6|14
1651045900000|2022-04-27 07:51:40|33508.7|33505.1|33517.7|33514.1|33518.7|33515.1|33508.2|33504.6|19
1651045910000|2022-04-27 07:51:50|33517.2|33513.6|33521.2|33517.6|33521.2|33517.6|33515.7|33512.1|41
1651045920000|2022-04-27 07:52:00|33520.7|33517.1|33514.2|33510.6|33522.7|33519.1|33513.2|33509.6|59
1651045930000|2022-04-27 07:52:10|33513.7|33510.1|33511.2|33507.6|33515.2|33511.6|33506.2|33502.6|28
1651045940000|2022-04-27 07:52:20|33511.7|33508.1|33507.2|33503.6|33513.7|33510.1|33504.7|33501.1|30
1651045950000|2022-04-27 07:52:30|33506.2|33502.6|33506.2|33502.6|33512.2|33508.6|33505.2|33501.6|33
1651045960000|2022-04-27 07:52:40|33506.7|33503.1|33508.2|33504.6|33509.2|33505.6|33501.2|33497.6|48
1651045970000|2022-04-27 07:52:50|33507.7|33504.1|33510.7|33507.1|33513.2|33509.6|33505.2|33501.6|14
1651045980000|2022-04-27 07:53:00|33511.2|33507.6|33528.7|33525.1|33529.7|33526.1|33507.7|33504.1|45
1651045990000|2022-04-27 07:53:10|33528.2|33524.6|33529.7|33526.1|33533.2|33529.6|33524.7|33521.1|63
1651046000000|2022-04-27 07:53:20|33530.2|33526.6|33536.2|33532.6|33541.7|33538.1|33528.2|33524.6|131
1651046010000|2022-04-27 07:53:30|33535.7|33532.1|33535.7|33532.1|33540.2|33536.6|33532.2|33528.6|26
1651046020000|2022-04-27 07:53:40|33536.2|33532.6|33528.7|33525.1|33537.7|33534.1|33528.2|33524.6|43
1651046030000|2022-04-27 07:53:50|33529.7|33526.1|33518.2|33514.6|33530.2|33526.6|33515.7|33512.1|51
1651046040000|2022-04-27 07:54:00|33518.7|33515.1|33528.2|33524.6|33528.7|33525.1|33517.7|33514.1|20
1651046050000|2022-04-27 07:54:10|33526.2|33522.6|33526.2|33522.6|33532.2|33528.6|33523.2|33519.6|30
1651046060000|2022-04-27 07:54:20|33526.7|33523.1|33533.2|33529.6|33533.2|33529.6|33526.2|33522.6|13
1651046070000|2022-04-27 07:54:30|33532.7|33529.1|33532.2|33528.6|33533.2|33529.6|33528.2|33524.6|16
1651046080000|2022-04-27 07:54:40|33532.7|33529.1|33542.2|33538.6|33544.7|33541.1|33532.2|33528.6|57
1651046090000|2022-04-27 07:54:50|33542.7|33539.1|33559.2|33555.6|33559.2|33555.6|33542.2|33538.6|183
1651046100000|2022-04-27 07:55:00|33558.2|33554.6|33556.2|33552.6|33562.2|33558.6|33553.7|33550.1|93
1651046110000|2022-04-27 07:55:10|33556.7|33553.1|33544.2|33540.6|33558.2|33554.6|33544.2|33540.6|28
1651046120000|2022-04-27 07:55:20|33544.7|33541.1|33551.2|33547.6|33555.2|33551.6|33544.2|33540.6|45
1651046130000|2022-04-27 07:55:30|33552.7|33549.1|33554.2|33550.6|33559.2|33555.6|33552.7|33549.1|26
1651046140000|2022-04-27 07:55:40|33554.7|33551.1|33554.2|33550.6|33556.2|33552.6|33553.2|33549.6|11
1651046150000|2022-04-27 07:55:50|33554.7|33551.1|33557.2|33553.6|33557.2|33553.6|33553.2|33549.6|18
1651046160000|2022-04-27 07:56:00|33558.2|33554.6|33564.2|33560.6|33567.7|33564.1|33556.2|33552.6|48
1651046170000|2022-04-27 07:56:10|33564.7|33561.1|33583.2|33579.6|33586.2|33582.6|33563.2|33559.6|143
1651046180000|2022-04-27 07:56:20|33583.7|33580.1|33582.2|33578.6|33586.7|33583.1|33574.2|33570.6|73
1651046190000|2022-04-27 07:56:30|33585.2|33581.6|33596.2|33592.6|33597.2|33593.6|33584.2|33580.6|119
1651046200000|2022-04-27 07:56:40|33596.7|33593.1|33602.2|33598.6|33602.2|33598.6|33595.2|33591.6|70
1651046210000|2022-04-27 07:56:50|33601.7|33598.1|33593.2|33589.6|33603.7|33600.1|33592.2|33588.6|62
1651046220000|2022-04-27 07:57:00|33592.7|33589.1|33592.2|33588.6|33594.7|33591.1|33589.7|33586.1|26
1651046230000|2022-04-27 07:57:10|33592.7|33589.1|33591.7|33588.1|33598.2|33594.6|33590.2|33586.6|32
1651046240000|2022-04-27 07:57:20|33591.2|33587.6|33601.2|33597.6|33601.2|33597.6|33586.2|33582.6|46
1651046250000|2022-04-27 07:57:30|33601.7|33598.1|33597.7|33594.1|33602.2|33598.6|33590.7|33587.1|58
1651046260000|2022-04-27 07:57:40|33597.2|33593.6|33600.2|33596.6|33603.7|33600.1|33597.2|33593.6|17
1651046270000|2022-04-27 07:57:50|33600.7|33597.1|33600.2|33596.6|33604.2|33600.6|33597.2|33593.6|43
1651046280000|2022-04-27 07:58:00|33600.7|33597.1|33592.7|33589.1|33603.2|33599.6|33590.2|33586.6|29
1651046290000|2022-04-27 07:58:10|33593.2|33589.6|33592.7|33589.1|33594.7|33591.1|33582.2|33578.6|36
1651046300000|2022-04-27 07:58:20|33593.7|33590.1|33587.2|33583.6|33597.7|33594.1|33587.2|33583.6|24
1651046310000|2022-04-27 07:58:30|33587.7|33584.1|33588.2|33584.6|33592.2|33588.6|33587.2|33583.6|22
1651046320000|2022-04-27 07:58:40|33587.7|33584.1|33588.7|33585.1|33593.2|33589.6|33586.2|33582.6|44
1651046330000|2022-04-27 07:58:50|33588.2|33584.6|33581.2|33577.6|33588.7|33585.1|33581.2|33577.6|21
1651046340000|2022-04-27 07:59:00|33580.7|33577.1|33578.7|33575.1|33581.7|33578.1|33577.2|33573.6|29
1651046350000|2022-04-27 07:59:10|33579.2|33575.6|33575.2|33571.6|33580.2|33576.6|33573.2|33569.6|26
1651046360000|2022-04-27 07:59:20|33575.7|33572.1|33576.2|33572.6|33579.7|33576.1|33574.2|33570.6|28
1651046370000|2022-04-27 07:59:30|33572.2|33568.6|33574.7|33571.1|33576.2|33572.6|33569.7|33566.1|45
1651046380000|2022-04-27 07:59:40|33575.2|33571.6|33573.2|33569.6|33580.2|33576.6|33570.2|33566.6|26
1651046390000|2022-04-27 07:59:50|33573.7|33570.1|33586.7|33583.1|33586.7|33583.1|33573.7|33570.1|25
1651046400000|2022-04-27 08:00:00|33587.7|33584.1|33587.7|33584.1|33597.2|33593.6|33585.2|33581.6|81
1651046410000|2022-04-27 08:00:10|33586.7|33583.1|33585.7|33582.1|33589.2|33585.6|33580.7|33577.1|84
1651046420000|2022-04-27 08:00:20|33585.2|33581.6|33574.2|33570.6|33585.2|33581.6|33573.2|33569.6|30
1651046430000|2022-04-27 08:00:30|33573.7|33570.1|33571.7|33568.1|33576.7|33573.1|33568.7|33565.1|45
1651046440000|2022-04-27 08:00:40|33571.2|33567.6|33568.7|33565.1|33571.2|33567.6|33560.2|33556.6|96
1651046450000|2022-04-27 08:00:50|33567.7|33564.1|33576.7|33573.1|33576.7|33573.1|33566.7|33563.1|35
1651046460000|2022-04-27 08:01:00|33577.2|33573.6|33579.2|33575.6|33586.7|33583.1|33573.2|33569.6|107
1651046470000|2022-04-27 08:01:10|33578.2|33574.6|33585.2|33581.6|33585.2|33581.6|33576.2|33572.6|48
1651046480000|2022-04-27 08:01:20|33584.7|33581.1|33567.2|33563.6|33586.7|33583.1|33564.7|33561.1|89
1651046490000|2022-04-27 08:01:30|33566.7|33563.1|33575.2|33571.6|33577.2|33573.6|33565.2|33561.6|52
1651046500000|2022-04-27 08:01:40|33574.7|33571.1|33576.7|33573.1|33580.2|33576.6|33574.7|33571.1|34
1651046510000|2022-04-27 08:01:50|33576.2|33572.6|33577.2|33573.6|33579.2|33575.6|33575.2|33571.6|10
1651046520000|2022-04-27 08:02:00|33577.7|33574.1|33575.2|33571.6|33578.2|33574.6|33570.7|33567.1|15
1651046530000|2022-04-27 08:02:10|33577.2|33573.6|33573.7|33570.1|33579.2|33575.6|33572.2|33568.6|27
1651046540000|2022-04-27 08:02:20|33573.2|33569.6|33576.7|33573.1|33578.2|33574.6|33570.2|33566.6|25
1651046550000|2022-04-27 08:02:30|33577.2|33573.6|33569.2|33565.6|33577.2|33573.6|33569.2|33565.6|26
1651046560000|2022-04-27 08:02:40|33568.7|33565.1|33572.7|33569.1|33572.7|33569.1|33564.2|33560.6|36
1651046570000|2022-04-27 08:02:50|33573.2|33569.6|33572.2|33568.6|33573.2|33569.6|33570.2|33566.6|20
1651046580000|2022-04-27 08:03:00|33570.7|33567.1|33567.2|33563.6|33572.2|33568.6|33564.2|33560.6|43
1651046590000|2022-04-27 08:03:10|33567.7|33564.1|33571.2|33567.6|33575.2|33571.6|33567.7|33564.1|30
1651046600000|2022-04-27 08:03:20|33570.2|33566.6|33571.2|33567.6|33575.2|33571.6|33569.2|33565.6|34
1651046610000|2022-04-27 08:03:30|33571.7|33568.1|33570.2|33566.6|33572.7|33569.1|33566.2|33562.6|39
1651046620000|2022-04-27 08:03:40|33569.7|33566.1|33566.2|33562.6|33570.7|33567.1|33563.2|33559.6|31
1651046630000|2022-04-27 08:03:50|33566.7|33563.1|33560.7|33557.1|33567.2|33563.6|33557.7|33554.1|55
1651046640000|2022-04-27 08:04:00|33561.7|33558.1|33552.7|33549.1|33562.2|33558.6|33552.7|33549.1|34
1651046650000|2022-04-27 08:04:10|33551.7|33548.1|33552.2|33548.6|33555.7|33552.1|33549.2|33545.6|68
1651046660000|2022-04-27 08:04:20|33552.7|33549.1|33558.2|33554.6|33559.7|33556.1|33547.2|33543.6|76
1651046670000|2022-04-27 08:04:30|33556.2|33552.6|33563.2|33559.6|33567.2|33563.6|33553.7|33550.1|66
1651046680000|2022-04-27 08:04:40|33562.7|33559.1|33558.2|33554.6|33564.2|33560.6|33557.2|33553.6|31
1651046690000|2022-04-27 08:04:50|33557.7|33554.1|33557.2|33553.6|33562.2|33558.6|33554.2|33550.6|24
1651046700000|2022-04-27 08:05:00|33557.7|33554.1|33555.7|33552.1|33559.2|33555.6|33553.7|33550.1|28
1651046710000|2022-04-27 08:05:10|33556.2|33552.6|33551.7|33548.1|33559.2|33555.6|33550.2|33546.6|35
1651046720000|2022-04-27 08:05:20|33552.2|33548.6|33562.7|33559.1|33563.7|33560.1|33546.2|33542.6|73
1651046730000|2022-04-27 08:05:30|33562.2|33558.6|33561.2|33557.6|33563.2|33559.6|33558.2|33554.6|11
1651046740000|2022-04-27 08:05:40|33558.2|33554.6|33560.2|33556.6|33565.7|33562.1|33557.2|33553.6|22
1651046750000|2022-04-27 08:05:50|33559.7|33556.1|33562.2|33558.6|33563.2|33559.6|33558.7|33555.1|14
1651046760000|2022-04-27 08:06:00|33561.7|33558.1|33559.2|33555.6|33563.7|33560.1|33556.7|33553.1|13
1651046770000|2022-04-27 08:06:10|33558.7|33555.1|33558.2|33554.6|33559.7|33556.1|33556.7|33553.1|10
1651046780000|2022-04-27 08:06:20|33557.7|33554.1|33552.2|33548.6|33557.7|33554.1|33549.2|33545.6|27
1651046790000|2022-04-27 08:06:30|33551.7|33548.1|33553.7|33550.1|33555.2|33551.6|33551.7|33548.1|24
1651046800000|2022-04-27 08:06:40|33553.2|33549.6|33559.2|33555.6|33570.2|33566.6|33553.2|33549.6|98
1651046810000|2022-04-27 08:06:50|33558.7|33555.1|33555.2|33551.6|33558.7|33555.1|33553.7|33550.1|13
1651046820000|2022-04-27 08:07:00|33555.7|33552.1|33556.7|33553.1|33558.2|33554.6|33554.2|33550.6|12
1651046830000|2022-04-27 08:07:10|33557.2|33553.6|33556.7|33553.1|33561.2|33557.6|33556.2|33552.6|26
1651046840000|2022-04-27 08:07:20|33556.2|33552.6|33557.2|33553.6|33557.7|33554.1|33554.7|33551.1|11
1651046850000|2022-04-27 08:07:30|33556.7|33553.1|33550.2|33546.6|33557.2|33553.6|33545.7|33542.1|62
1651046860000|2022-04-27 08:07:40|33549.7|33546.1|33551.2|33547.6|33553.7|33550.1|33549.7|33546.1|10
1651046870000|2022-04-27 08:07:50|33550.7|33547.1|33557.2|33553.6|33558.2|33554.6|33550.7|33547.1|14
1651046880000|2022-04-27 08:08:00|33556.7|33553.1|33557.7|33554.1|33559.7|33556.1|33555.2|33551.6|11
1651046890000|2022-04-27 08:08:10|33557.2|33553.6|33547.7|33544.1|33559.2|33555.6|33547.2|33543.6|33
1651046900000|2022-04-27 08:08:20|33548.2|33544.6|33549.2|33545.6|33554.7|33551.1|33548.2|33544.6|36
1651046910000|2022-04-27 08:08:30|33548.7|33545.1|33550.2|33546.6|33550.7|33547.1|33547.7|33544.1|17
1651046920000|2022-04-27 08:08:40|33549.7|33546.1|33549.2|33545.6|33551.7|33548.1|33548.2|33544.6|27
1651046930000|2022-04-27 08:08:50|33548.7|33545.1|33550.2|33546.6|33550.2|33546.6|33547.2|33543.6|15
1651046940000|2022-04-27 08:09:00|33549.7|33546.1|33547.2|33543.6|33553.2|33549.6|33546.7|33543.1|17
1651046950000|2022-04-27 08:09:10|33547.7|33544.1|33538.2|33534.6|33547.7|33544.1|33537.7|33534.1|55
1651046960000|2022-04-27 08:09:20|33537.7|33534.1|33539.2|33535.6|33540.2|33536.6|33535.2|33531.6|44
1651046970000|2022-04-27 08:09:30|33539.7|33536.1|33538.2|33534.6|33540.2|33536.6|33535.2|33531.6|7
1651046980000|2022-04-27 08:09:40|33538.7|33535.1|33544.2|33540.6|33549.7|33546.1|33537.7|33534.1|36
1651046990000|2022-04-27 08:09:50|33544.7|33541.1|33552.2|33548.6|33553.2|33549.6|33544.2|33540.6|5
1651047000000|2022-04-27 08:10:00|33554.2|33550.6|33558.2|33554.6|33560.2|33556.6|33554.2|33550.6|13
1651047010000|2022-04-27 08:10:10|33558.7|33555.1|33562.7|33559.1|33568.2|33564.6|33555.7|33552.1|37
1651047020000|2022-04-27 08:10:20|33563.2|33559.6|33560.7|33557.1|33566.2|33562.6|33560.2|33556.6|11
1651047030000|2022-04-27 08:10:30|33560.2|33556.6|33565.2|33561.6|33566.2|33562.6|33560.2|33556.6|12
1651047040000|2022-04-27 08:10:40|33564.7|33561.1|33571.2|33567.6|33572.2|33568.6|33564.2|33560.6|7
1651047050000|2022-04-27 08:10:50|33571.7|33568.1|33569.2|33565.6|33575.2|33571.6|33568.7|33565.1|15
1651047060000|2022-04-27 08:11:00|33569.7|33566.1|33574.2|33570.6|33575.2|33571.6|33569.2|33565.6|15
1651047070000|2022-04-27 08:11:10|33573.7|33570.1|33575.2|33571.6|33575.7|33572.1|33572.2|33568.6|14
1651047080000|2022-04-27 08:11:20|33574.7|33571.1|33571.2|33567.6|33574.7|33571.1|33569.2|33565.6|6
1651047090000|2022-04-27 08:11:30|33570.7|33567.1|33565.2|33561.6|33571.2|33567.6|33564.2|33560.6|7
1651047100000|2022-04-27 08:11:40|33564.7|33561.1|33561.7|33558.1|33564.7|33561.1|33560.2|33556.6|12
1651047110000|2022-04-27 08:11:50|33561.2|33557.6|33562.2|33558.6|33562.2|33558.6|33557.2|33553.6|6
1651047120000|2022-04-27 08:12:00|33561.7|33558.1|33561.2|33557.6|33563.2|33559.6|33560.2|33556.6|3
1651047130000|2022-04-27 08:12:10|33560.7|33557.1|33561.2|33557.6|33565.2|33561.6|33555.2|33551.6|28
1651047140000|2022-04-27 08:12:20|33560.7|33557.1|33563.7|33560.1|33563.7|33560.1|33559.2|33555.6|7
1651047150000|2022-04-27 08:12:30|33564.2|33560.6|33573.2|33569.6|33577.7|33574.1|33564.2|33560.6|23
1651047160000|2022-04-27 08:12:40|33574.2|33570.6|33576.7|33573.1|33578.2|33574.6|33574.2|33570.6|17
1651047170000|2022-04-27 08:12:50|33576.2|33572.6|33587.2|33583.6|33590.7|33587.1|33576.2|33572.6|70
1651047180000|2022-04-27 08:13:00|33587.7|33584.1|33581.7|33578.1|33588.7|33585.1|33580.7|33577.1|11
1651047190000|2022-04-27 08:13:10|33581.2|33577.6|33584.2|33580.6|33584.2|33580.6|33579.2|33575.6|11
1651047200000|2022-04-27 08:13:20|33584.7|33581.1|33581.2|33577.6|33588.2|33584.6|33580.2|33576.6|34
1651047210000|2022-04-27 08:13:30|33580.2|33576.6|33582.7|33579.1|33585.2|33581.6|33580.2|33576.6|14
1651047220000|2022-04-27 08:13:40|33583.2|33579.6|33583.2|33579.6|33587.7|33584.1|33582.2|33578.6|34
1651047230000|2022-04-27 08:13:50|33582.2|33578.6|33585.2|33581.6|33585.2|33581.6|33582.2|33578.6|16
1651047240000|2022-04-27 08:14:00|33585.7|33582.1|33582.2|33578.6|33587.2|33583.6|33581.2|33577.6|16
1651047250000|2022-04-27 08:14:10|33581.7|33578.1|33586.7|33583.1|33587.2|33583.6|33581.7|33578.1|13
1651047260000|2022-04-27 08:14:20|33587.2|33583.6|33588.7|33585.1|33589.7|33586.1|33586.7|33583.1|13
1651047270000|2022-04-27 08:14:30|33589.2|33585.6|33607.2|33603.6|33612.2|33608.6|33588.7|33585.1|185
1651047280000|2022-04-27 08:14:40|33607.7|33604.1|33615.2|33611.6|33618.7|33615.1|33607.2|33603.6|73
1651047290000|2022-04-27 08:14:50|33615.7|33612.1|33610.2|33606.6|33615.7|33612.1|33608.2|33604.6|32
1651047300000|2022-04-27 08:15:00|33609.7|33606.1|33617.2|33613.6|33619.7|33616.1|33609.2|33605.6|37
1651047310000|2022-04-27 08:15:10|33617.7|33614.1|33614.2|33610.6|33617.7|33614.1|33607.2|33603.6|36
1651047320000|2022-04-27 08:15:20|33613.7|33610.1|33614.2|33610.6|33615.2|33611.6|33612.2|33608.6|26
1651047330000|2022-04-27 08:15:30|33614.7|33611.1|33615.7|33612.1|33619.2|33615.6|33613.2|33609.6|36
1651047340000|2022-04-27 08:15:40|33615.2|33611.6|33613.2|33609.6|33615.2|33611.6|33610.2|33606.6|10
1651047350000|2022-04-27 08:15:50|33612.7|33609.1|33606.2|33602.6|33614.2|33610.6|33606.2|33602.6|39
1651047360000|2022-04-27 08:16:00|33605.7|33602.1|33603.2|33599.6|33605.7|33602.1|33601.2|33597.6|15
1651047370000|2022-04-27 08:16:10|33603.7|33600.1|33603.2|33599.6|33605.7|33602.1|33601.7|33598.1|24
1651047380000|2022-04-27 08:16:20|33603.7|33600.1|33610.7|33607.1|33612.2|33608.6|33603.7|33600.1|9
1651047390000|2022-04-27 08:16:30|33610.2|33606.6|33612.2|33608.6|33612.7|33609.1|33609.2|33605.6|6
1651047400000|2022-04-27 08:16:40|33612.7|33609.1|33614.7|33611.1|33616.2|33612.6|33611.7|33608.1|6
1651047410000|2022-04-27 08:16:50|33614.2|33610.6|33629.2|33625.6|33629.2|33625.6|33612.2|33608.6|97
1651047420000|2022-04-27 08:17:00|33628.7|33625.1|33629.2|33625.6|33631.2|33627.6|33623.7|33620.1|49
1651047430000|2022-04-27 08:17:10|33629.7|33626.1|33626.2|33622.6|33629.7|33626.1|33624.2|33620.6|34
1651047440000|2022-04-27 08:17:20|33625.7|33622.1|33625.2|33621.6|33625.7|33622.1|33620.7|33617.1|18
1651047450000|2022-04-27 08:17:30|33625.7|33622.1|33630.7|33627.1|33631.2|33627.6|33625.2|33621.6|28
1651047460000|2022-04-27 08:17:40|33631.2|33627.6|33629.2|33625.6|33632.2|33628.6|33628.7|33625.1|27
1651047470000|2022-04-27 08:17:50|33631.2|33627.6|33628.2|33624.6|33635.7|33632.1|33627.2|33623.6|69
1651047480000|2022-04-27 08:18:00|33627.7|33624.1|33623.7|33620.1|33628.2|33624.6|33620.2|33616.6|31
1651047490000|2022-04-27 08:18:10|33624.2|33620.6|33622.2|33618.6|33629.2|33625.6|33619.7|33616.1|28
1651047500000|2022-04-27 08:18:20|33622.7|33619.1|33630.7|33627.1|33634.7|33631.1|33622.2|33618.6|39
1651047510000|2022-04-27 08:18:30|33630.2|33626.6|33631.7|33628.1|33635.2|33631.6|33629.2|33625.6|24
1651047520000|2022-04-27 08:18:40|33631.2|33627.6|33628.2|33624.6|33634.2|33630.6|33627.2|33623.6|28
1651047530000|2022-04-27 08:18:50|33627.7|33624.1|33627.2|33623.6|33629.2|33625.6|33627.2|33623.6|14
1651047540000|2022-04-27 08:19:00|33626.7|33623.1|33629.2|33625.6|33632.7|33629.1|33626.2|33622.6|35
1651047550000|2022-04-27 08:19:10|33628.7|33625.1|33634.2|33630.6|33635.7|33632.1|33627.7|33624.1|18
1651047560000|2022-04-27 08:19:20|33634.7|33631.1|33631.7|33628.1|33635.2|33631.6|33626.7|33623.1|14
1651047570000|2022-04-27 08:19:30|33631.2|33627.6|33629.2|33625.6|33632.7|33629.1|33627.2|33623.6|15
1651047580000|2022-04-27 08:19:40|33629.7|33626.1|33629.7|33626.1|33631.7|33628.1|33627.7|33624.1|23
1651047590000|2022-04-27 08:19:50|33630.2|33626.6|33628.2|33624.6|33631.2|33627.6|33627.2|33623.6|18
1651047600000|2022-04-27 08:20:00|33629.2|33625.6|33620.2|33616.6|33634.2|33630.6|33620.2|33616.6|27
1651047610000|2022-04-27 08:20:10|33620.7|33617.1|33619.2|33615.6|33621.7|33618.1|33618.2|33614.6|15
1651047620000|2022-04-27 08:20:20|33619.7|33616.1|33619.7|33616.1|33622.2|33618.6|33618.7|33615.1|34
1651047630000|2022-04-27 08:20:30|33619.2|33615.6|33611.7|33608.1|33619.7|33616.1|33611.2|33607.6|28
1651047640000|2022-04-27 08:20:40|33611.2|33607.6|33607.7|33604.1|33613.2|33609.6|33606.2|33602.6|18
1651047650000|2022-04-27 08:20:50|33607.2|33603.6|33611.2|33607.6|33613.2|33609.6|33603.7|33600.1|32
1651047660000|2022-04-27 08:21:00|33611.7|33608.1|33610.7|33607.1|33613.2|33609.6|33608.2|33604.6|28
1651047670000|2022-04-27 08:21:10|33610.2|33606.6|33605.2|33601.6|33611.2|33607.6|33604.2|33600.6|24
1651047680000|2022-04-27 08:21:20|33604.7|33601.1|33605.2|33601.6|33606.2|33602.6|33603.2|33599.6|10
1651047690000|2022-04-27 08:21:30|33604.7|33601.1|33608.2|33604.6|33608.7|33605.1|33602.7|33599.1|18
1651047700000|2022-04-27 08:21:40|33607.7|33604.1|33614.7|33611.1|33615.2|33611.6|33606.2|33602.6|15
1651047710000|2022-04-27 08:21:50|33615.2|33611.6|33615.2|33611.6|33616.7|33613.1|33613.7|33610.1|4
1651047720000|2022-04-27 08:22:00|33616.2|33612.6|33620.2|33616.6|33622.2|33618.6|33615.2|33611.6|31
1651047730000|2022-04-27 08:22:10|33621.2|33617.6|33629.2|33625.6|33629.7|33626.1|33620.7|33617.1|40
1651047740000|2022-04-27 08:22:20|33628.7|33625.1|33625.2|33621.6|33629.2|33625.6|33623.7|33620.1|19
1651047750000|2022-04-27 08:22:30|33626.2|33622.6|33634.7|33631.1|33636.2|33632.6|33626.2|33622.6|39
1651047760000|2022-04-27 08:22:40|33634.2|33630.6|33629.7|33626.1|33634.2|33630.6|33625.2|33621.6|23
1651047770000|2022-04-27 08:22:50|33630.2|33626.6|33628.2|33624.6|33630.2|33626.6|33626.7|33623.1|3
1651047780000|2022-04-27 08:23:00|33628.7|33625.1|33635.7|33632.1|33636.2|33632.6|33628.2|33624.6|21
1651047790000|2022-04-27 08:23:10|33635.2|33631.6|33637.2|33633.6|33638.2|33634.6|33634.2|33630.6|29
1651047800000|2022-04-27 08:23:20|33637.7|33634.1|33638.2|33634.6|33640.2|33636.6|33636.7|33633.1|10
1651047810000|2022-04-27 08:23:30|33638.7|33635.1|33640.2|33636.6|33640.2|33636.6|33637.7|33634.1|14
1651047820000|2022-04-27 08:23:40|33639.7|33636.1|33638.2|33634.6|33640.2|33636.6|33635.7|33632.1|28
1651047830000|2022-04-27 08:23:50|33637.7|33634.1|33636.7|33633.1|33638.7|33635.1|33636.7|33633.1|13
1651047840000|2022-04-27 08:24:00|33637.2|33633.6|33627.2|33623.6|33638.7|33635.1|33625.2|33621.6|24
1651047850000|2022-04-27 08:24:10|33626.7|33623.1|33623.2|33619.6|33628.2|33624.6|33619.2|33615.6|5
1651047860000|2022-04-27 08:24:20|33622.7|33619.1|33625.2|33621.6|33625.2|33621.6|33620.2|33616.6|13
1651047870000|2022-04-27 08:24:30|33624.7|33621.1|33614.2|33610.6|33625.2|33621.6|33613.7|33610.1|16
1651047880000|2022-04-27 08:24:40|33613.7|33610.1|33609.7|33606.1|33615.2|33611.6|33608.7|33605.1|20
1651047890000|2022-04-27 08:24:50|33609.2|33605.6|33613.2|33609.6|33615.2|33611.6|33608.7|33605.1|23
1651047900000|2022-04-27 08:25:00|33613.7|33610.1|33617.2|33613.6|33620.2|33616.6|33611.7|33608.1|29
1651047910000|2022-04-27 08:25:10|33617.7|33614.1|33619.2|33615.6|33620.7|33617.1|33617.2|33613.6|15
1651047920000|2022-04-27 08:25:20|33618.2|33614.6|33613.2|33609.6|33619.2|33615.6|33613.2|33609.6|13
1651047930000|2022-04-27 08:25:30|33613.7|33610.1|33610.2|33606.6|33613.7|33610.1|33610.2|33606.6|6
1651047940000|2022-04-27 08:25:40|33610.7|33607.1|33597.2|33593.6|33610.7|33607.1|33597.2|33593.6|52
1651047950000|2022-04-27 08:25:50|33597.7|33594.1|33600.7|33597.1|33600.7|33597.1|33596.7|33593.1|22
1651047960000|2022-04-27 08:26:00|33600.2|33596.6|33602.7|33599.1|33606.2|33602.6|33600.2|33596.6|18
1651047970000|2022-04-27 08:26:10|33603.2|33599.6|33599.7|33596.1|33603.2|33599.6|33596.7|33593.1|17
1651047980000|2022-04-27 08:26:20|33599.2|33595.6|33599.2|33595.6|33601.2|33597.6|33597.2|33593.6|5
1651047990000|2022-04-27 08:26:30|33600.2|33596.6|33600.2|33596.6|33602.7|33599.1|33599.7|33596.1|5
1651048000000|2022-04-27 08:26:40|33600.7|33597.1|33602.2|33598.6|33602.7|33599.1|33599.2|33595.6|6
1651048010000|2022-04-27 08:26:50|33601.7|33598.1|33597.2|33593.6|33604.2|33600.6|33596.7|33593.1|22
1651048020000|2022-04-27 08:27:00|33596.7|33593.1|33594.7|33591.1|33602.7|33599.1|33594.7|33591.1|25
1651048030000|2022-04-27 08:27:10|33595.7|33592.1|33600.2|33596.6|33600.7|33597.1|33593.2|33589.6|21
1651048040000|2022-04-27 08:27:20|33599.7|33596.1|33594.2|33590.6|33600.2|33596.6|33593.7|33590.1|11
1651048050000|2022-04-27 08:27:30|33594.7|33591.1|33595.2|33591.6|33599.7|33596.1|33593.2|33589.6|30
1651048060000|2022-04-27 08:27:40|33594.7|33591.1|33594.7|33591.1|33595.7|33592.1|33592.7|33589.1|3
1651048070000|2022-04-27 08:27:50|33594.2|33590.6|33593.2|33589.6|33596.2|33592.6|33592.7|33589.1|14
1651048080000|2022-04-27 08:28:00|33592.7|33589.1|33594.7|33591.1|33596.2|33592.6|33591.2|33587.6|12
1651048090000|2022-04-27 08:28:10|33595.2|33591.6|33599.2|33595.6|33601.7|33598.1|33594.7|33591.1|32
1651048100000|2022-04-27 08:28:20|33599.7|33596.1|33596.2|33592.6|33599.7|33596.1|33594.2|33590.6|15
1651048110000|2022-04-27 08:28:30|33595.7|33592.1|33593.7|33590.1|33596.2|33592.6|33589.2|33585.6|12
1651048120000|2022-04-27 08:28:40|33593.2|33589.6|33592.7|33589.1|33594.2|33590.6|33589.2|33585.6|23
1651048130000|2022-04-27 08:28:50|33593.2|33589.6|33593.2|33589.6|33594.7|33591.1|33590.2|33586.6|13
1651048140000|2022-04-27 08:29:00|33593.7|33590.1|33597.2|33593.6|33598.2|33594.6|33593.2|33589.6|22
1651048150000|2022-04-27 08:29:10|33596.7|33593.1|33592.2|33588.6|33597.2|33593.6|33592.2|33588.6|22
1651048160000|2022-04-27 08:29:20|33591.2|33587.6|33593.2|33589.6|33595.2|33591.6|33591.2|33587.6|6
1651048170000|2022-04-27 08:29:30|33593.7|33590.1|33591.7|33588.1|33594.7|33591.1|33591.2|33587.6|12
1651048180000|2022-04-27 08:29:40|33591.2|33587.6|33588.2|33584.6|33592.2|33588.6|33585.2|33581.6|22
1651048190000|2022-04-27 08:29:50|33587.7|33584.1|33581.7|33578.1|33588.2|33584.6|33580.7|33577.1|32
1651048200000|2022-04-27 08:30:00|33581.2|33577.6|33588.2|33584.6|33588.7|33585.1|33581.2|33577.6|16
1651048210000|2022-04-27 08:30:10|33587.7|33584.1|33596.7|33593.1|33596.7|33593.1|33587.2|33583.6|23
1651048220000|2022-04-27 08:30:20|33597.2|33593.6|33598.2|33594.6|33600.2|33596.6|33596.7|33593.1|20
1651048230000|2022-04-27 08:30:30|33598.7|33595.1|33597.2|33593.6|33599.2|33595.6|33594.7|33591.1|21
1651048240000|2022-04-27 08:30:40|33597.7|33594.1|33597.2|33593.6|33598.2|33594.6|33594.2|33590.6|9
1651048250000|2022-04-27 08:30:50|33596.7|33593.1|33596.2|33592.6|33597.7|33594.1|33594.2|33590.6|9
1651048260000|2022-04-27 08:31:00|33595.7|33592.1|33595.2|33591.6|33597.2|33593.6|33593.2|33589.6|13
1651048270000|2022-04-27 08:31:10|33595.7|33592.1|33591.2|33587.6|33596.7|33593.1|33591.2|33587.6|5
1651048280000|2022-04-27 08:31:20|33590.7|33587.1|33589.2|33585.6|33592.7|33589.1|33587.2|33583.6|13
1651048290000|2022-04-27 08:31:30|33589.7|33586.1|33588.2|33584.6|33591.2|33587.6|33588.2|33584.6|7
1651048300000|2022-04-27 08:31:40|33588.7|33585.1|33588.2|33584.6|33589.2|33585.6|33587.2|33583.6|5
1651048310000|2022-04-27 08:31:50|33587.2|33583.6|33582.2|33578.6|33590.2|33586.6|33581.7|33578.1|70
1651048320000|2022-04-27 08:32:00|33581.7|33578.1|33578.2|33574.6|33586.2|33582.6|33576.7|33573.1|29
1651048330000|2022-04-27 08:32:10|33577.7|33574.1|33580.2|33576.6|33581.7|33578.1|33577.7|33574.1|16
1651048340000|2022-04-27 08:32:20|33579.2|33575.6|33579.2|33575.6|33585.7|33582.1|33578.7|33575.1|21
1651048350000|2022-04-27 08:32:30|33579.7|33576.1|33576.2|33572.6|33580.7|33577.1|33575.7|33572.1|10
1651048360000|2022-04-27 08:32:40|33576.7|33573.1|33576.2|33572.6|33578.2|33574.6|33574.2|33570.6|9
1651048370000|2022-04-27 08:32:50|33576.7|33573.1|33573.7|33570.1|33578.2|33574.6|33573.7|33570.1|8
1651048380000|2022-04-27 08:33:00|33574.2|33570.6|33576.2|33572.6|33576.7|33573.1|33573.7|33570.1|6
1651048390000|2022-04-27 08:33:10|33575.7|33572.1|33569.7|33566.1|33576.2|33572.6|33568.7|33565.1|32
1651048400000|2022-04-27 08:33:20|33569.2|33565.6|33564.2|33560.6|33570.2|33566.6|33563.7|33560.1|15
1651048410000|2022-04-27 08:33:30|33563.7|33560.1|33565.2|33561.6|33565.7|33562.1|33562.7|33559.1|14
1651048420000|2022-04-27 08:33:40|33565.7|33562.1|33565.2|33561.6|33567.7|33564.1|33563.7|33560.1|7
1651048430000|2022-04-27 08:33:50|33564.7|33561.1|33567.2|33563.6|33569.2|33565.6|33564.2|33560.6|10
1651048440000|2022-04-27 08:34:00|33567.7|33564.1|33560.7|33557.1|33569.2|33565.6|33557.2|33553.6|44
1651048450000|2022-04-27 08:34:10|33560.2|33556.6|33562.2|33558.6|33565.2|33561.6|33560.2|33556.6|39
1651048460000|2022-04-27 08:34:20|33561.2|33557.6|33559.2|33555.6|33561.7|33558.1|33558.2|33554.6|23
1651048470000|2022-04-27 08:34:30|33560.7|33557.1|33564.2|33560.6|33564.2|33560.6|33559.7|33556.1|21
1651048480000|2022-04-27 08:34:40|33563.2|33559.6|33561.2|33557.6|33565.7|33562.1|33560.2|33556.6|13
1651048490000|2022-04-27 08:34:50|33561.7|33558.1|33559.7|33556.1|33562.2|33558.6|33558.7|33555.1|4
1651048500000|2022-04-27 08:35:00|33559.2|33555.6|33551.2|33547.6|33559.2|33555.6|33551.2|33547.6|10
1651048510000|2022-04-27 08:35:10|33550.7|33547.1|33550.7|33547.1|33552.7|33549.1|33550.2|33546.6|7
1651048520000|2022-04-27 08:35:20|33551.2|33547.6|33554.2|33550.6|33555.2|33551.6|33551.2|33547.6|5
1651048530000|2022-04-27 08:35:30|33554.7|33551.1|33556.2|33552.6|33557.2|33553.6|33554.7|33551.1|10
1651048540000|2022-04-27 08:35:40|33555.7|33552.1|33553.2|33549.6|33558.2|33554.6|33551.2|33547.6|10
1651048550000|2022-04-27 08:35:50|33552.7|33549.1|33556.2|33552.6|33557.2|33553.6|33552.2|33548.6|6
1651048560000|2022-04-27 08:36:00|33556.7|33553.1|33558.7|33555.1|33560.2|33556.6|33556.2|33552.6|18
1651048570000|2022-04-27 08:36:10|33559.2|33555.6|33560.2|33556.6|33560.7|33557.1|33557.2|33553.6|11
1651048580000|2022-04-27 08:36:20|33560.7|33557.1|33570.2|33566.6|33572.2|33568.6|33560.7|33557.1|16
1651048590000|2022-04-27 08:36:30|33571.2|33567.6|33575.7|33572.1|33575.7|33572.1|33570.7|33567.1|21
1651048600000|2022-04-27 08:36:40|33576.2|33572.6|33577.7|33574.1|33577.7|33574.1|33573.2|33569.6|17
1651048610000|2022-04-27 08:36:50|33578.2|33574.6|33578.7|33575.1|33580.2|33576.6|33576.2|33572.6|18
1651048620000|2022-04-27 08:37:00|33579.2|33575.6|33575.2|33571.6|33579.7|33576.1|33572.2|33568.6|32
1651048630000|2022-04-27 08:37:10|33575.7|33572.1|33568.7|33565.1|33576.2|33572.6|33568.7|33565.1|26
1651048640000|2022-04-27 08:37:20|33568.2|33564.6|33570.2|33566.6|33575.7|33572.1|33568.2|33564.6|34
1651048650000|2022-04-27 08:37:30|33569.2|33565.6|33572.7|33569.1|33572.7|33569.1|33569.2|33565.6|13
1651048660000|2022-04-27 08:37:40|33573.2|33569.6|33581.2|33577.6|33582.7|33579.1|33573.2|33569.6|32
1651048670000|2022-04-27 08:37:50|33580.7|33577.1|33572.2|33568.6|33580.7|33577.1|33571.7|33568.1|9
1651048680000|2022-04-27 08:38:00|33571.7|33568.1|33571.2|33567.6|33575.2|33571.6|33570.2|33566.6|16
1651048690000|2022-04-27 08:38:10|33570.7|33567.1|33555.2|33551.6|33570.7|33567.1|33554.7|33551.1|17
1651048700000|2022-04-27 08:38:20|33556.2|33552.6|33555.2|33551.6|33557.2|33553.6|33554.2|33550.6|11
1651048710000|2022-04-27 08:38:30|33555.7|33552.1|33563.2|33559.6|33565.2|33561.6|33555.2|33551.6|13
1651048720000|2022-04-27 08:38:40|33562.7|33559.1|33568.7|33565.1|33569.7|33566.1|33562.7|33559.1|11
1651048730000|2022-04-27 08:38:50|33569.2|33565.6|33573.2|33569.6|33573.2|33569.6|33566.7|33563.1|14
1651048740000|2022-04-27 08:39:00|33573.7|33570.1|33580.2|33576.6|33580.7|33577.1|33573.7|33570.1|5
1651048750000|2022-04-27 08:39:10|33579.2|33575.6|33581.2|33577.6|33582.2|33578.6|33577.7|33574.1|2
1651048760000|2022-04-27 08:39:20|33580.7|33577.1|33581.2|33577.6|33582.2|33578.6|33579.2|33575.6|6
1651048770000|2022-04-27 08:39:30|33580.7|33577.1|33581.2|33577.6|33583.2|33579.6|33578.7|33575.1|5
1651048780000|2022-04-27 08:39:40|33582.7|33579.1|33574.2|33570.6|33583.2|33579.6|33573.2|33569.6|10
1651048790000|2022-04-27 08:39:50|33573.7|33570.1|33581.2|33577.6|33581.2|33577.6|33571.7|33568.1|11
1651048800000|2022-04-27 08:40:00|33581.7|33578.1|33585.2|33581.6|33585.2|33581.6|33581.7|33578.1|8
1651048810000|2022-04-27 08:40:10|33584.7|33581.1|33581.7|33578.1|33585.7|33582.1|33581.2|33577.6|4
1651048820000|2022-04-27 08:40:20|33583.2|33579.6|33589.2|33585.6|33589.2|33585.6|33582.2|33578.6|7
1651048830000|2022-04-27 08:40:30|33588.7|33585.1|33587.7|33584.1|33591.2|33587.6|33587.2|33583.6|17
1651048840000|2022-04-27 08:40:40|33587.2|33583.6|33588.2|33584.6|33588.7|33585.1|33583.2|33579.6|11
1651048850000|2022-04-27 08:40:50|33587.7|33584.1|33588.7|33585.1|33590.2|33586.6|33587.2|33583.6|3
1651048860000|2022-04-27 08:41:00|33587.7|33584.1|33591.2|33587.6|33591.7|33588.1|33587.2|33583.6|6
1651048870000|2022-04-27 08:41:10|33590.7|33587.1|33585.2|33581.6|33591.2|33587.6|33585.2|33581.6|10
1651048880000|2022-04-27 08:41:20|33585.7|33582.1|33586.2|33582.6|33587.2|33583.6|33585.2|33581.6|7
1651048890000|2022-04-27 08:41:30|33586.7|33583.1|33585.2|33581.6|33588.7|33585.1|33585.2|33581.6|4
1651048900000|2022-04-27 08:41:40|33584.7|33581.1|33583.2|33579.6|33584.7|33581.1|33582.7|33579.1|4
1651048910000|2022-04-27 08:41:50|33582.7|33579.1|33581.2|33577.6|33584.2|33580.6|33579.2|33575.6|5
1651048920000|2022-04-27 08:42:00|33581.7|33578.1|33579.2|33575.6|33586.2|33582.6|33578.7|33575.1|13
1651048930000|2022-04-27 08:42:10|33578.7|33575.1|33574.7|33571.1|33579.2|33575.6|33574.7|33571.1|6
1651048940000|2022-04-27 08:42:20|33575.2|33571.6|33578.2|33574.6|33579.7|33576.1|33574.2|33570.6|6
1651048950000|2022-04-27 08:42:30|33578.7|33575.1|33578.2|33574.6|33585.7|33582.1|33578.2|33574.6|10
1651048960000|2022-04-27 08:42:40|33577.7|33574.1|33581.2|33577.6|33581.2|33577.6|33577.2|33573.6|13
1651048970000|2022-04-27 08:42:50|33581.7|33578.1|33578.2|33574.6|33581.7|33578.1|33578.2|33574.6|5
1651048980000|2022-04-27 08:43:00|33577.7|33574.1|33575.2|33571.6|33578.2|33574.6|33572.7|33569.1|12
1651048990000|2022-04-27 08:43:10|33574.7|33571.1|33576.7|33573.1|33576.7|33573.1|33574.7|33571.1|3
1651049000000|2022-04-27 08:43:20|33577.2|33573.6|33577.2|33573.6|33581.7|33578.1|33576.2|33572.6|15
1651049010000|2022-04-27 08:43:30|33577.7|33574.1|33577.2|33573.6|33579.2|33575.6|33576.7|33573.1|7
1651049020000|2022-04-27 08:43:40|33577.7|33574.1|33578.2|33574.6|33581.2|33577.6|33576.2|33572.6|7
1651049030000|2022-04-27 08:43:50|33578.7|33575.1|33576.2|33572.6|33579.2|33575.6|33576.2|33572.6|3
1651049040000|2022-04-27 08:44:00|33576.7|33573.1|33576.2|33572.6|33578.7|33575.1|33576.2|33572.6|3
1651049050000|2022-04-27 08:44:10|33575.7|33572.1|33576.2|33572.6|33577.2|33573.6|33574.2|33570.6|5
1651049060000|2022-04-27 08:44:20|33575.7|33572.1|33572.2|33568.6|33575.7|33572.1|33570.2|33566.6|8
1651049070000|2022-04-27 08:44:30|33572.7|33569.1|33578.2|33574.6|33581.2|33577.6|33572.7|33569.1|6
1651049080000|2022-04-27 08:44:40|33578.7|33575.1|33571.2|33567.6|33578.7|33575.1|33571.2|33567.6|9
1651049090000|2022-04-27 08:44:50|33570.7|33567.1|33573.2|33569.6|33573.2|33569.6|33570.2|33566.6|6
1651049100000|2022-04-27 08:45:00|33572.7|33569.1|33561.2|33557.6|33573.2|33569.6|33554.2|33550.6|25
1651049110000|2022-04-27 08:45:10|33560.7|33557.1|33554.2|33550.6|33562.2|33558.6|33553.7|33550.1|5
1651049120000|2022-04-27 08:45:20|33553.7|33550.1|33564.2|33560.6|33564.7|33561.1|33551.2|33547.6|24
1651049130000|2022-04-27 08:45:30|33564.7|33561.1|33566.2|33562.6|33570.2|33566.6|33564.7|33561.1|6
1651049140000|2022-04-27 08:45:40|33566.7|33563.1|33563.2|33559.6|33570.2|33566.6|33563.2|33559.6|6
1651049150000|2022-04-27 08:45:50|33563.7|33560.1|33560.7|33557.1|33563.7|33560.1|33559.2|33555.6|2
1651049160000|2022-04-27 08:46:00|33561.2|33557.6|33552.7|33549.1|33561.2|33557.6|33551.2|33547.6|19
1651049170000|2022-04-27 08:46:10|33552.2|33548.6|33550.2|33546.6|33552.7|33549.1|33548.7|33545.1|14
1651049180000|2022-04-27 08:46:20|33550.7|33547.1|33553.2|33549.6|33553.2|33549.6|33548.7|33545.1|13
1651049190000|2022-04-27 08:46:30|33552.7|33549.1|33546.7|33543.1|33552.7|33549.1|33540.7|33537.1|48
1651049200000|2022-04-27 08:46:40|33547.2|33543.6|33542.2|33538.6|33547.2|33543.6|33540.2|33536.6|13
1651049210000|2022-04-27 08:46:50|33542.7|33539.1|33549.7|33546.1|33550.2|33546.6|33542.2|33538.6|25
1651049220000|2022-04-27 08:47:00|33549.2|33545.6|33547.7|33544.1|33550.2|33546.6|33543.7|33540.1|11
1651049230000|2022-04-27 08:47:10|33546.2|33542.6|33543.2|33539.6|33547.2|33543.6|33542.2|33538.6|13
1651049240000|2022-04-27 08:47:20|33542.7|33539.1|33536.2|33532.6|33542.7|33539.1|33531.2|33527.6|31
1651049250000|2022-04-27 08:47:30|33536.7|33533.1|33533.7|33530.1|33537.2|33533.6|33531.2|33527.6|5
1651049260000|2022-04-27 08:47:40|33533.2|33529.6|33535.2|33531.6|33538.2|33534.6|33530.2|33526.6|20
1651049270000|2022-04-27 08:47:50|33534.2|33530.6|33535.7|33532.1|33538.7|33535.1|33534.2|33530.6|26
1651049280000|2022-04-27 08:48:00|33536.2|33532.6|33541.7|33538.1|33542.2|33538.6|33533.2|33529.6|15
1651049290000|2022-04-27 08:48:10|33541.2|33537.6|33543.2|33539.6|33546.2|33542.6|33541.2|33537.6|29
1651049300000|2022-04-27 08:48:20|33543.7|33540.1|33546.2|33542.6|33547.2|33543.6|33543.7|33540.1|0
1651049310000|2022-04-27 08:48:30|33546.7|33543.1|33525.2|33521.6|33546.7|33543.1|33524.2|33520.6|55
1651049320000|2022-04-27 08:48:40|33529.2|33525.6|33527.2|33523.6|33532.2|33528.6|33525.2|33521.6|37
1651049330000|2022-04-27 08:48:50|33526.7|33523.1|33528.7|33525.1|33529.2|33525.6|33526.2|33522.6|6
1651049340000|2022-04-27 08:49:00|33529.2|33525.6|33532.2|33528.6|33532.7|33529.1|33528.2|33524.6|5
1651049350000|2022-04-27 08:49:10|33531.7|33528.1|33538.2|33534.6|33540.2|33536.6|33530.2|33526.6|28
1651049360000|2022-04-27 08:49:20|33538.7|33535.1|33533.2|33529.6|33539.2|33535.6|33533.2|33529.6|9
1651049370000|2022-04-27 08:49:30|33533.7|33530.1|33534.2|33530.6|33537.2|33533.6|33533.2|33529.6|5
1651049380000|2022-04-27 08:49:40|33534.7|33531.1|33537.7|33534.1|33538.2|33534.6|33531.2|33527.6|8
1651049390000|2022-04-27 08:49:50|33537.2|33533.6|33535.2|33531.6|33538.2|33534.6|33535.2|33531.6|10
1651049400000|2022-04-27 08:50:00|33534.7|33531.1|33531.2|33527.6|33535.2|33531.6|33527.7|33524.1|12
1651049410000|2022-04-27 08:50:10|33531.7|33528.1|33530.7|33527.1|33532.2|33528.6|33523.7|33520.1|33
1651049420000|2022-04-27 08:50:20|33532.2|33528.6|33532.2|33528.6|33535.2|33531.6|33528.7|33525.1|21
1651049430000|2022-04-27 08:50:30|33531.7|33528.1|33534.2|33530.6|33535.2|33531.6|33531.2|33527.6|11
1651049440000|2022-04-27 08:50:40|33534.7|33531.1|33533.2|33529.6|33535.2|33531.6|33533.2|33529.6|4
1651049450000|2022-04-27 08:50:50|33533.7|33530.1|33536.2|33532.6|33537.2|33533.6|33533.7|33530.1|12
1651049460000|2022-04-27 08:51:00|33536.7|33533.1|33539.7|33536.1|33540.7|33537.1|33536.7|33533.1|8
1651049470000|2022-04-27 08:51:10|33539.2|33535.6|33537.7|33534.1|33540.2|33536.6|33536.7|33533.1|4
1651049480000|2022-04-27 08:51:20|33537.2|33533.6|33539.2|33535.6|33539.2|33535.6|33536.2|33532.6|3
1651049490000|2022-04-27 08:51:30|33539.7|33536.1|33541.2|33537.6|33541.7|33538.1|33537.7|33534.1|11
1651049500000|2022-04-27 08:51:40|33541.7|33538.1|33543.2|33539.6|33543.2|33539.6|33541.2|33537.6|4
1651049510000|2022-04-27 08:51:50|33542.7|33539.1|33533.2|33529.6|33542.7|33539.1|33533.2|33529.6|13
1651049520000|2022-04-27 08:52:00|33532.7|33529.1|33531.2|33527.6|33532.7|33529.1|33527.2|33523.6|7
1651049530000|2022-04-27 08:52:10|33530.7|33527.1|33526.2|33522.6|33533.2|33529.6|33526.2|33522.6|5
1651049540000|2022-04-27 08:52:20|33525.7|33522.1|33532.2|33528.6|33534.2|33530.6|33525.7|33522.1|7
1651049550000|2022-04-27 08:52:30|33532.7|33529.1|33533.2|33529.6|33533.2|33529.6|33531.2|33527.6|2
1651049560000|2022-04-27 08:52:40|33532.7|33529.1|33528.7|33525.1|33532.7|33529.1|33528.2|33524.6|1
1651049570000|2022-04-27 08:52:50|33529.2|33525.6|33528.2|33524.6|33529.2|33525.6|33526.2|33522.6|8
1651049580000|2022-04-27 08:53:00|33527.7|33524.1|33531.7|33528.1|33532.7|33529.1|33525.2|33521.6|14
1651049590000|2022-04-27 08:53:10|33531.2|33527.6|33535.2|33531.6|33538.2|33534.6|33531.2|33527.6|9
1651049600000|2022-04-27 08:53:20|33534.7|33531.1|33535.7|33532.1|33537.7|33534.1|33533.2|33529.6|4
1651049610000|2022-04-27 08:53:30|33536.7|33533.1|33540.2|33536.6|33540.7|33537.1|33536.7|33533.1|5
1651049620000|2022-04-27 08:53:40|33540.7|33537.1|33542.7|33539.1|33544.2|33540.6|33540.2|33536.6|3
1651049630000|2022-04-27 08:53:50|33543.2|33539.6|33544.2|33540.6|33546.2|33542.6|33541.2|33537.6|8
1651049640000|2022-04-27 08:54:00|33544.7|33541.1|33553.2|33549.6|33554.2|33550.6|33544.2|33540.6|6
1651049650000|2022-04-27 08:54:10|33552.2|33548.6|33553.2|33549.6|33553.7|33550.1|33550.2|33546.6|9
1651049660000|2022-04-27 08:54:20|33553.7|33550.1|33553.2|33549.6|33555.2|33551.6|33552.2|33548.6|16
1651049670000|2022-04-27 08:54:30|33552.7|33549.1|33552.2|33548.6|33553.2|33549.6|33552.2|33548.6|3
1651049680000|2022-04-27 08:54:40|33552.7|33549.1|33547.2|33543.6|33554.2|33550.6|33546.7|33543.1|14
1651049690000|2022-04-27 08:54:50|33546.7|33543.1|33541.2|33537.6|33546.7|33543.1|33541.2|33537.6|6
1651049700000|2022-04-27 08:55:00|33540.7|33537.1|33546.2|33542.6|33547.2|33543.6|33540.2|33536.6|12
1651049710000|2022-04-27 08:55:10|33545.7|33542.1|33546.2|33542.6|33546.7|33543.1|33544.2|33540.6|4
1651049720000|2022-04-27 08:55:20|33546.7|33543.1|33544.2|33540.6|33547.2|33543.6|33544.2|33540.6|4
1651049730000|2022-04-27 08:55:30|33543.7|33540.1|33547.2|33543.6|33547.2|33543.6|33543.7|33540.1|4
1651049740000|2022-04-27 08:55:40|33546.7|33543.1|33549.2|33545.6|33551.2|33547.6|33544.7|33541.1|11
1651049750000|2022-04-27 08:55:50|33549.7|33546.1|33546.2|33542.6|33549.7|33546.1|33545.7|33542.1|5
1651049760000|2022-04-27 08:56:00|33545.7|33542.1|33543.2|33539.6|33548.2|33544.6|33543.2|33539.6|7
1651049770000|2022-04-27 08:56:10|33542.2|33538.6|33552.2|33548.6|33552.2|33548.6|33542.2|33538.6|5
1651049780000|2022-04-27 08:56:20|33551.7|33548.1|33570.2|33566.6|33579.2|33575.6|33551.7|33548.1|80
1651049790000|2022-04-27 08:56:30|33569.7|33566.1|33558.7|33555.1|33569.7|33566.1|33556.2|33552.6|32
1651049800000|2022-04-27 08:56:40|33560.2|33556.6|33560.2|33556.6|33566.2|33562.6|33558.2|33554.6|27
1651049810000|2022-04-27 08:56:50|33560.7|33557.1|33576.2|33572.6|33587.7|33584.1|33560.7|33557.1|54
1651049820000|2022-04-27 08:57:00|33576.7|33573.1|33576.2|33572.6|33594.2|33590.6|33574.2|33570.6|45
1651049830000|2022-04-27 08:57:10|33576.7|33573.1|33586.2|33582.6|33586.2|33582.6|33576.2|33572.6|14
1651049840000|2022-04-27 08:57:20|33585.7|33582.1|33584.2|33580.6|33589.2|33585.6|33582.7|33579.1|26
1651049850000|2022-04-27 08:57:30|33584.7|33581.1|33583.2|33579.6|33585.2|33581.6|33579.7|33576.1|31
1651049860000|2022-04-27 08:57:40|33583.7|33580.1|33582.2|33578.6|33585.2|33581.6|33576.7|33573.1|28
1651049870000|2022-04-27 08:57:50|33582.7|33579.1|33572.2|33568.6|33583.2|33579.6|33571.2|33567.6|23
1651049880000|2022-04-27 08:58:00|33571.7|33568.1|33571.2|33567.6|33577.7|33574.1|33569.2|33565.6|21
1651049890000|2022-04-27 08:58:10|33572.2|33568.6|33567.2|33563.6|33573.2|33569.6|33564.7|33561.1|27
1651049900000|2022-04-27 08:58:20|33565.2|33561.6|33564.2|33560.6|33566.2|33562.6|33562.7|33559.1|17
1651049910000|2022-04-27 08:58:30|33563.7|33560.1|33574.2|33570.6|33575.2|33571.6|33562.2|33558.6|24
1651049920000|2022-04-27 08:58:40|33573.7|33570.1|33578.2|33574.6|33579.2|33575.6|33572.2|33568.6|5
1651049930000|2022-04-27 08:58:50|33578.7|33575.1|33578.2|33574.6|33582.7|33579.1|33578.2|33574.6|9
1651049940000|2022-04-27 08:59:00|33578.7|33575.1|33575.7|33572.1|33579.7|33576.1|33574.7|33571.1|12
1651049950000|2022-04-27 08:59:10|33575.2|33571.6|33562.2|33558.6|33576.7|33573.1|33562.2|33558.6|12
1651049960000|2022-04-27 08:59:20|33562.7|33559.1|33566.2|33562.6|33567.7|33564.1|33562.2|33558.6|10
1651049970000|2022-04-27 08:59:30|33565.7|33562.1|33566.2|33562.6|33567.2|33563.6|33563.7|33560.1|4
1651049980000|2022-04-27 08:59:40|33566.7|33563.1|33566.7|33563.1|33568.2|33564.6|33566.2|33562.6|6
1651049990000|2022-04-27 08:59:50|33567.2|33563.6|33562.2|33558.6|33568.2|33564.6|33561.7|33558.1|10
1651050000000|2022-04-27 09:00:00|33561.7|33558.1|33557.7|33554.1|33563.2|33559.6|33555.2|33551.6|21
1651050010000|2022-04-27 09:00:10|33558.2|33554.6|33555.7|33552.1|33562.7|33559.1|33555.2|33551.6|11
1651050020000|2022-04-27 09:00:20|33556.2|33552.6|33561.7|33558.1|33564.7|33561.1|33555.7|33552.1|10
1651050030000|2022-04-27 09:00:30|33561.2|33557.6|33568.2|33564.6|33569.2|33565.6|33560.2|33556.6|6
1651050040000|2022-04-27 09:00:40|33567.2|33563.6|33565.2|33561.6|33571.7|33568.1|33565.2|33561.6|16
1651050050000|2022-04-27 09:00:50|33564.7|33561.1|33565.7|33562.1|33566.2|33562.6|33562.7|33559.1|17
1651050060000|2022-04-27 09:01:00|33565.2|33561.6|33572.2|33568.6|33573.2|33569.6|33564.7|33561.1|9
1651050070000|2022-04-27 09:01:10|33571.7|33568.1|33582.2|33578.6|33582.2|33578.6|33571.7|33568.1|23
1651050080000|2022-04-27 09:01:20|33581.7|33578.1|33583.2|33579.6|33584.7|33581.1|33580.2|33576.6|9
1651050090000|2022-04-27 09:01:30|33583.7|33580.1|33586.2|33582.6|33589.2|33585.6|33583.2|33579.6|16
1651050100000|2022-04-27 09:01:40|33585.2|33581.6|33587.2|33583.6|33587.7|33584.1|33584.2|33580.6|4
1651050110000|2022-04-27 09:01:50|33586.7|33583.1|33595.2|33591.6|33595.7|33592.1|33585.7|33582.1|17
1651050120000|2022-04-27 09:02:00|33594.7|33591.1|33588.7|33585.1|33595.2|33591.6|33586.7|33583.1|26
1651050130000|2022-04-27 09:02:10|33588.2|33584.6|33585.2|33581.6|33591.2|33587.6|33581.2|33577.6|24
1651050140000|2022-04-27 09:02:20|33584.7|33581.1|33587.2|33583.6|33587.7|33584.1|33584.7|33581.1|19
1651050150000|2022-04-27 09:02:30|33587.7|33584.1|33585.2|33581.6|33591.2|33587.6|33583.2|33579.6|23
1651050160000|2022-04-27 09:02:40|33585.7|33582.1|33591.2|33587.6|33591.2|33587.6|33584.7|33581.1|6
1651050170000|2022-04-27 09:02:50|33593.7|33590.1|33589.2|33585.6|33593.7|33590.1|33587.7|33584.1|18
1651050180000|2022-04-27 09:03:00|33588.7|33585.1|33592.7|33589.1|33594.2|33590.6|33587.2|33583.6|14
1651050190000|2022-04-27 09:03:10|33593.2|33589.6|33592.2|33588.6|33594.2|33590.6|33590.7|33587.1|8
1651050200000|2022-04-27 09:03:20|33592.7|33589.1|33595.2|33591.6|33597.2|33593.6|33592.7|33589.1|25
1651050210000|2022-04-27 09:03:30|33595.7|33592.1|33587.2|33583.6|33596.7|33593.1|33585.2|33581.6|24
1651050220000|2022-04-27 09:03:40|33588.2|33584.6|33587.7|33584.1|33593.2|33589.6|33587.2|33583.6|5
1651050230000|2022-04-27 09:03:50|33588.2|33584.6|33587.2|33583.6|33592.7|33589.1|33586.2|33582.6|12
1651050240000|2022-04-27 09:04:00|33587.7|33584.1|33591.2|33587.6|33591.2|33587.6|33585.2|33581.6|15
1651050250000|2022-04-27 09:04:10|33590.2|33586.6|33594.2|33590.6|33594.2|33590.6|33590.2|33586.6|26
1651050260000|2022-04-27 09:04:20|33593.7|33590.1|33585.2|33581.6|33593.7|33590.1|33584.7|33581.1|12
1651050270000|2022-04-27 09:04:30|33585.7|33582.1|33584.2|33580.6|33589.2|33585.6|33582.7|33579.1|12
1651050280000|2022-04-27 09:04:40|33588.7|33585.1|33588.2|33584.6|33589.7|33586.1|33583.2|33579.6|14
1651050290000|2022-04-27 09:04:50|33587.7|33584.1|33587.2|33583.6|33591.2|33587.6|33586.2|33582.6|16
1651050300000|2022-04-27 09:05:00|33587.7|33584.1|33588.7|33585.1|33593.2|33589.6|33587.7|33584.1|10
1651050310000|2022-04-27 09:05:10|33588.2|33584.6|33588.2|33584.6|33590.2|33586.6|33585.7|33582.1|10
1651050320000|2022-04-27 09:05:20|33587.2|33583.6|33588.2|33584.6|33589.7|33586.1|33587.2|33583.6|2
1651050330000|2022-04-27 09:05:30|33588.7|33585.1|33589.2|33585.6|33592.2|33588.6|33588.2|33584.6|5
1651050340000|2022-04-27 09:05:40|33588.7|33585.1|33585.2|33581.6|33590.2|33586.6|33585.2|33581.6|9
1651050350000|2022-04-27 09:05:50|33585.7|33582.1|33587.2|33583.6|33587.2|33583.6|33582.2|33578.6|10
1651050360000|2022-04-27 09:06:00|33586.2|33582.6|33589.7|33586.1|33592.7|33589.1|33586.2|33582.6|19
1651050370000|2022-04-27 09:06:10|33589.2|33585.6|33588.2|33584.6|33590.2|33586.6|33588.2|33584.6|3
1651050380000|2022-04-27 09:06:20|33588.7|33585.1|33595.2|33591.6|33595.2|33591.6|33588.7|33585.1|15
1651050390000|2022-04-27 09:06:30|33594.7|33591.1|33593.7|33590.1|33595.2|33591.6|33592.7|33589.1|4
1651050400000|2022-04-27 09:06:40|33593.2|33589.6|33591.2|33587.6|33594.2|33590.6|33588.2|33584.6|9
1651050410000|2022-04-27 09:06:50|33591.7|33588.1|33586.2|33582.6|33592.2|33588.6|33585.2|33581.6|6
1651050420000|2022-04-27 09:07:00|33585.7|33582.1|33591.2|33587.6|33594.2|33590.6|33584.2|33580.6|20
1651050430000|2022-04-27 09:07:10|33591.7|33588.1|33600.7|33597.1|33602.7|33599.1|33591.7|33588.1|20
1651050440000|2022-04-27 09:07:20|33601.2|33597.6|33600.2|33596.6|33601.2|33597.6|33597.7|33594.1|18
1651050450000|2022-04-27 09:07:30|33600.7|33597.1|33603.2|33599.6|33609.2|33605.6|33599.2|33595.6|30
1651050460000|2022-04-27 09:07:40|33603.7|33600.1|33596.7|33593.1|33603.7|33600.1|33596.2|33592.6|20
1651050470000|2022-04-27 09:07:50|33596.2|33592.6|33595.2|33591.6|33596.7|33593.1|33594.2|33590.6|10
1651050480000|2022-04-27 09:08:00|33594.7|33591.1|33590.7|33587.1|33595.2|33591.6|33589.2|33585.6|13
1651050490000|2022-04-27 09:08:10|33591.2|33587.6|33596.2|33592.6|33599.7|33596.1|33591.2|33587.6|24
1651050500000|2022-04-27 09:08:20|33595.7|33592.1|33594.7|33591.1|33597.2|33593.6|33594.7|33591.1|8
1651050510000|2022-04-27 09:08:30|33594.2|33590.6|33593.7|33590.1|33595.2|33591.6|33592.7|33589.1|4
1651050520000|2022-04-27 09:08:40|33593.2|33589.6|33586.7|33583.1|33593.2|33589.6|33586.7|33583.1|2
1651050530000|2022-04-27 09:08:50|33585.7|33582.1|33584.7|33581.1|33585.7|33582.1|33572.7|33569.1|34
1651050540000|2022-04-27 09:09:00|33585.2|33581.6|33588.2|33584.6|33588.2|33584.6|33583.2|33579.6|7
1651050550000|2022-04-27 09:09:10|33587.7|33584.1|33580.2|33576.6|33588.2|33584.6|33578.2|33574.6|14
1651050560000|2022-04-27 09:09:20|33579.7|33576.1|33576.2|33572.6|33581.2|33577.6|33575.2|33571.6|17
1651050570000|2022-04-27 09:09:30|33575.7|33572.1|33574.2|33570.6|33576.2|33572.6|33571.2|33567.6|8
1651050580000|2022-04-27 09:09:40|33574.7|33571.1|33576.2|33572.6|33576.2|33572.6|33574.7|33571.1|3
1651050590000|2022-04-27 09:09:50|33575.7|33572.1|33562.2|33558.6|33575.7|33572.1|33560.2|33556.6|39
1651050600000|2022-04-27 09:10:00|33561.7|33558.1|33567.2|33563.6|33568.7|33565.1|33557.7|33554.1|27
1651050610000|2022-04-27 09:10:10|33567.7|33564.1|33573.7|33570.1|33576.2|33572.6|33566.7|33563.1|10
1651050620000|2022-04-27 09:10:20|33572.2|33568.6|33569.2|33565.6|33573.2|33569.6|33568.7|33565.1|8
1651050630000|2022-04-27 09:10:30|33568.7|33565.1|33571.2|33567.6|33571.7|33568.1|33568.7|33565.1|1
1651050640000|2022-04-27 09:10:40|33570.7|33567.1|33575.7|33572.1|33576.7|33573.1|33570.7|33567.1|7
1651050650000|2022-04-27 09:10:50|33575.2|33571.6|33583.2|33579.6|33584.2|33580.6|33575.2|33571.6|24
1651050660000|2022-04-27 09:11:00|33582.7|33579.1|33579.2|33575.6|33583.2|33579.6|33575.7|33572.1|11
1651050670000|2022-04-27 09:11:10|33578.7|33575.1|33578.2|33574.6|33579.7|33576.1|33577.2|33573.6|5
1651050680000|2022-04-27 09:11:20|33578.7|33575.1|33575.2|33571.6|33580.2|33576.6|33574.2|33570.6|18
1651050690000|2022-04-27 09:11:30|33575.7|33572.1|33582.2|33578.6|33583.7|33580.1|33575.7|33572.1|13
1651050700000|2022-04-27 09:11:40|33582.7|33579.1|33584.7|33581.1|33586.2|33582.6|33581.7|33578.1|12
1651050710000|2022-04-27 09:11:50|33584.2|33580.6|33582.7|33579.1|33584.2|33580.6|33581.2|33577.6|5
1651050720000|2022-04-27 09:12:00|33583.2|33579.6|33578.2|33574.6|33584.2|33580.6|33578.2|33574.6|9
1651050730000|2022-04-27 09:12:10|33578.7|33575.1|33577.2|33573.6|33578.7|33575.1|33576.7|33573.1|8
1651050740000|2022-04-27 09:12:20|33579.2|33575.6|33579.2|33575.6|33581.7|33578.1|33578.2|33574.6|9
1651050750000|2022-04-27 09:12:30|33579.7|33576.1|33583.2|33579.6|33585.2|33581.6|33579.2|33575.6|7
1651050760000|2022-04-27 09:12:40|33582.7|33579.1|33585.2|33581.6|33586.2|33582.6|33582.2|33578.6|11
1651050770000|2022-04-27 09:12:50|33584.7|33581.1|33590.7|33587.1|33591.7|33588.1|33583.2|33579.6|10
1651050780000|2022-04-27 09:13:00|33591.2|33587.6|33586.7|33583.1|33591.2|33587.6|33586.2|33582.6|17
1651050790000|2022-04-27 09:13:10|33587.2|33583.6|33589.2|33585.6|33592.2|33588.6|33586.7|33583.1|20
1651050800000|2022-04-27 09:13:20|33589.7|33586.1|33590.7|33587.1|33592.2|33588.6|33589.2|33585.6|4
1651050810000|2022-04-27 09:13:30|33591.2|33587.6|33593.2|33589.6|33594.2|33590.6|33591.2|33587.6|22
1651050820000|2022-04-27 09:13:40|33592.7|33589.1|33603.2|33599.6|33603.2|33599.6|33592.7|33589.1|11
1651050830000|2022-04-27 09:13:50|33603.7|33600.1|33597.7|33594.1|33603.7|33600.1|33597.7|33594.1|14
1651050840000|2022-04-27 09:14:00|33597.2|33593.6|33597.2|33593.6|33598.7|33595.1|33595.7|33592.1|9
1651050850000|2022-04-27 09:14:10|33596.7|33593.1|33594.7|33591.1|33597.2|33593.6|33591.7|33588.1|8
1651050860000|2022-04-27 09:14:20|33595.2|33591.6|33588.2|33584.6|33596.2|33592.6|33588.2|33584.6|9
1651050870000|2022-04-27 09:14:30|33588.7|33585.1|33589.2|33585.6|33589.2|33585.6|33586.2|33582.6|9
1651050880000|2022-04-27 09:14:40|33588.7|33585.1|33592.2|33588.6|33593.7|33590.1|33587.2|33583.6|9
1651050890000|2022-04-27 09:14:50|33592.7|33589.1|33589.2|33585.6|33594.2|33590.6|33588.7|33585.1|7
1651050900000|2022-04-27 09:15:00|33589.7|33586.1|33589.2|33585.6|33591.2|33587.6|33588.2|33584.6|5
1651050910000|2022-04-27 09:15:10|33589.7|33586.1|33582.7|33579.1|33592.2|33588.6|33581.2|33577.6|18
1651050920000|2022-04-27 09:15:20|33582.2|33578.6|33584.2|33580.6|33586.7|33583.1|33582.2|33578.6|7
1651050930000|2022-04-27 09:15:30|33583.7|33580.1|33583.2|33579.6|33585.2|33581.6|33581.7|33578.1|5
1651050940000|2022-04-27 09:15:40|33583.7|33580.1|33573.7|33570.1|33583.7|33580.1|33572.2|33568.6|27
1651050950000|2022-04-27 09:15:50|33573.2|33569.6|33570.2|33566.6|33573.7|33570.1|33566.7|33563.1|16
1651050960000|2022-04-27 09:16:00|33569.7|33566.1|33570.7|33567.1|33572.2|33568.6|33568.2|33564.6|24
1651050970000|2022-04-27 09:16:10|33570.2|33566.6|33574.7|33571.1|33574.7|33571.1|33570.2|33566.6|20
1651050980000|2022-04-27 09:16:20|33576.2|33572.6|33575.2|33571.6|33578.2|33574.6|33575.2|33571.6|13
1651050990000|2022-04-27 09:16:30|33574.7|33571.1|33570.2|33566.6|33576.2|33572.6|33569.7|33566.1|19
1651051000000|2022-04-27 09:16:40|33569.7|33566.1|33569.2|33565.6|33570.2|33566.6|33566.7|33563.1|6
1651051010000|2022-04-27 09:16:50|33568.7|33565.1|33571.7|33568.1|33571.7|33568.1|33568.2|33564.6|16
1651051020000|2022-04-27 09:17:00|33571.2|33567.6|33566.2|33562.6|33571.2|33567.6|33565.7|33562.1|16
1651051030000|2022-04-27 09:17:10|33565.7|33562.1|33558.7|33555.1|33566.2|33562.6|33557.7|33554.1|28
1651051040000|2022-04-27 09:17:20|33558.2|33554.6|33562.2|33558.6|33562.2|33558.6|33557.2|33553.6|18
1651051050000|2022-04-27 09:17:30|33561.7|33558.1|33560.2|33556.6|33562.2|33558.6|33558.7|33555.1|22
1651051060000|2022-04-27 09:17:40|33560.7|33557.1|33566.7|33563.1|33567.7|33564.1|33560.2|33556.6|16
1651051070000|2022-04-27 09:17:50|33567.2|33563.6|33565.2|33561.6|33567.7|33564.1|33565.2|33561.6|6
1651051080000|2022-04-27 09:18:00|33565.7|33562.1|33574.2|33570.6|33574.2|33570.6|33561.7|33558.1|28
1651051090000|2022-04-27 09:18:10|33574.7|33571.1|33577.2|33573.6|33582.2|33578.6|33573.2|33569.6|15
1651051100000|2022-04-27 09:18:20|33578.2|33574.6|33572.2|33568.6|33579.2|33575.6|33571.7|33568.1|11
1651051110000|2022-04-27 09:18:30|33571.7|33568.1|33575.2|33571.6|33575.2|33571.6|33570.7|33567.1|4
1651051120000|2022-04-27 09:18:40|33575.7|33572.1|33575.7|33572.1|33578.7|33575.1|33575.2|33571.6|7
1651051130000|2022-04-27 09:18:50|33576.2|33572.6|33575.7|33572.1|33577.2|33573.6|33575.7|33572.1|5
1651051140000|2022-04-27 09:19:00|33576.2|33572.6|33581.2|33577.6|33581.2|33577.6|33575.7|33572.1|4
1651051150000|2022-04-27 09:19:10|33582.2|33578.6|33585.2|33581.6|33590.2|33586.6|33581.2|33577.6|29
1651051160000|2022-04-27 09:19:20|33585.7|33582.1|33583.2|33579.6|33589.2|33585.6|33581.2|33577.6|13
1651051170000|2022-04-27 09:19:30|33583.7|33580.1|33582.7|33579.1|33584.7|33581.1|33581.7|33578.1|17
1651051180000|2022-04-27 09:19:40|33583.2|33579.6|33590.2|33586.6|33591.7|33588.1|33582.7|33579.1|15
1651051190000|2022-04-27 09:19:50|33586.2|33582.6|33581.7|33578.1|33586.2|33582.6|33580.2|33576.6|23
1651051200000|2022-04-27 09:20:00|33583.2|33579.6|33582.7|33579.1|33583.2|33579.6|33582.2|33578.6|3
1651051210000|2022-04-27 09:20:10|33582.2|33578.6|33579.2|33575.6|33585.7|33582.1|33577.2|33573.6|31
1651051220000|2022-04-27 09:20:20|33579.7|33576.1|33583.2|33579.6|33583.2|33579.6|33579.2|33575.6|5
1651051230000|2022-04-27 09:20:30|33582.7|33579.1|33582.7|33579.1|33585.7|33582.1|33582.2|33578.6|12
1651051240000|2022-04-27 09:20:40|33583.2|33579.6|33579.2|33575.6|33583.2|33579.6|33579.2|33575.6|14
1651051250000|2022-04-27 09:20:50|33578.2|33574.6|33578.2|33574.6|33580.2|33576.6|33578.2|33574.6|5
1651051260000|2022-04-27 09:21:00|33578.7|33575.1|33580.2|33576.6|33582.2|33578.6|33578.2|33574.6|9
1651051270000|2022-04-27 09:21:10|33580.7|33577.1|33579.2|33575.6|33580.7|33577.1|33578.2|33574.6|3
1651051280000|2022-04-27 09:21:20|33578.2|33574.6|33582.7|33579.1|33583.2|33579.6|33578.2|33574.6|3
1651051290000|2022-04-27 09:21:30|33582.2|33578.6|33583.7|33580.1|33584.7|33581.1|33581.2|33577.6|8
1651051300000|2022-04-27 09:21:40|33584.2|33580.6|33585.2|33581.6|33586.7|33583.1|33583.7|33580.1|6
1651051310000|2022-04-27 09:21:50|33584.7|33581.1|33581.2|33577.6|33586.7|33583.1|33581.2|33577.6|8
1651051320000|2022-04-27 09:22:00|33581.7|33578.1|33580.2|33576.6|33584.2|33580.6|33580.2|33576.6|8
1651051330000|2022-04-27 09:22:10|33580.7|33577.1|33581.2|33577.6|33582.2|33578.6|33577.7|33574.1|19
1651051340000|2022-04-27 09:22:20|33581.7|33578.1|33577.2|33573.6|33581.7|33578.1|33576.2|33572.6|7
1651051350000|2022-04-27 09:22:30|33577.7|33574.1|33581.2|33577.6|33581.7|33578.1|33577.2|33573.6|3
1651051360000|2022-04-27 09:22:40|33581.7|33578.1|33592.2|33588.6|33592.2|33588.6|33581.7|33578.1|21
1651051370000|2022-04-27 09:22:50|33591.7|33588.1|33601.2|33597.6|33602.2|33598.6|33591.7|33588.1|23
1651051380000|2022-04-27 09:23:00|33601.7|33598.1|33598.2|33594.6|33603.2|33599.6|33598.2|33594.6|27
1651051390000|2022-04-27 09:23:10|33598.7|33595.1|33594.2|33590.6|33598.7|33595.1|33594.2|33590.6|10
1651051400000|2022-04-27 09:23:20|33594.7|33591.1|33592.2|33588.6|33596.2|33592.6|33590.7|33587.1|11
1651051410000|2022-04-27 09:23:30|33592.7|33589.1|33590.2|33586.6|33593.2|33589.6|33589.2|33585.6|5
1651051420000|2022-04-27 09:23:40|33589.7|33586.1|33580.2|33576.6|33589.7|33586.1|33576.7|33573.1|25
1651051430000|2022-04-27 09:23:50|33580.7|33577.1|33579.2|33575.6|33581.2|33577.6|33578.2|33574.6|6
1651051440000|2022-04-27 09:24:00|33578.2|33574.6|33585.2|33581.6|33585.2|33581.6|33577.2|33573.6|19
1651051450000|2022-04-27 09:24:10|33584.7|33581.1|33583.2|33579.6|33585.2|33581.6|33581.2|33577.6|12
1651051460000|2022-04-27 09:24:20|33582.7|33579.1|33586.2|33582.6|33586.7|33583.1|33582.2|33578.6|9
1651051470000|2022-04-27 09:24:30|33586.7|33583.1|33587.2|33583.6|33588.2|33584.6|33586.2|33582.6|4
1651051480000|2022-04-27 09:24:40|33591.2|33587.6|33592.7|33589.1|33593.2|33589.6|33590.2|33586.6|17
1651051490000|2022-04-27 09:24:50|33593.2|33589.6|33592.2|33588.6|33593.2|33589.6|33592.2|33588.6|7
1651051500000|2022-04-27 09:25:00|33592.7|33589.1|33601.2|33597.6|33602.7|33599.1|33592.7|33589.1|27
1651051510000|2022-04-27 09:25:10|33600.7|33597.1|33603.2|33599.6|33603.7|33600.1|33600.7|33597.1|7
1651051520000|2022-04-27 09:25:20|33602.7|33599.1|33599.2|33595.6|33603.2|33599.6|33598.7|33595.1|13
1651051530000|2022-04-27 09:25:30|33599.7|33596.1|33600.7|33597.1|33603.2|33599.6|33599.2|33595.6|11
1651051540000|2022-04-27 09:25:40|33600.2|33596.6|33600.2|33596.6|33601.2|33597.6|33599.7|33596.1|6
1651051550000|2022-04-27 09:25:50|33600.7|33597.1|33599.7|33596.1|33601.2|33597.6|33599.2|33595.6|7
1651051560000|2022-04-27 09:26:00|33599.2|33595.6|33597.2|33593.6|33599.2|33595.6|33595.2|33591.6|14
1651051570000|2022-04-27 09:26:10|33598.2|33594.6|33607.2|33603.6|33607.7|33604.1|33596.2|33592.6|21
1651051580000|2022-04-27 09:26:20|33606.7|33603.1|33603.2|33599.6|33607.2|33603.6|33603.2|33599.6|7
1651051590000|2022-04-27 09:26:30|33602.2|33598.6|33602.7|33599.1|33603.7|33600.1|33601.7|33598.1|3
1651051600000|2022-04-27 09:26:40|33603.2|33599.6|33606.2|33602.6|33610.2|33606.6|33602.7|33599.1|12
1651051610000|2022-04-27 09:26:50|33606.7|33603.1|33610.2|33606.6|33610.7|33607.1|33606.2|33602.6|13
1651051620000|2022-04-27 09:27:00|33609.2|33605.6|33605.2|33601.6|33609.2|33605.6|33605.2|33601.6|5
1651051630000|2022-04-27 09:27:10|33605.7|33602.1|33604.2|33600.6|33607.2|33603.6|33603.7|33600.1|7
1651051640000|2022-04-27 09:27:20|33603.7|33600.1|33606.2|33602.6|33606.2|33602.6|33602.2|33598.6|8
1651051650000|2022-04-27 09:27:30|33605.7|33602.1|33606.2|33602.6|33608.2|33604.6|33605.2|33601.6|7
1651051660000|2022-04-27 09:27:40|33605.7|33602.1|33592.2|33588.6|33607.2|33603.6|33589.2|33585.6|92
1651051670000|2022-04-27 09:27:50|33591.7|33588.1|33592.2|33588.6|33593.7|33590.1|33591.2|33587.6|5
1651051680000|2022-04-27 09:28:00|33591.7|33588.1|33597.2|33593.6|33597.2|33593.6|33591.2|33587.6|11
1651051690000|2022-04-27 09:28:10|33597.7|33594.1|33594.2|33590.6|33599.2|33595.6|33594.2|33590.6|8
1651051700000|2022-04-27 09:28:20|33594.7|33591.1|33606.7|33603.1|33612.2|33608.6|33594.7|33591.1|77
1651051710000|2022-04-27 09:28:30|33606.2|33602.6|33608.7|33605.1|33608.7|33605.1|33605.2|33601.6|13
1651051720000|2022-04-27 09:28:40|33609.2|33605.6|33610.7|33607.1|33615.7|33612.1|33607.2|33603.6|18
1651051730000|2022-04-27 09:28:50|33610.2|33606.6|33611.7|33608.1|33614.7|33611.1|33610.2|33606.6|19
1651051740000|2022-04-27 09:29:00|33612.7|33609.1|33604.7|33601.1|33612.7|33609.1|33604.2|33600.6|9
1651051750000|2022-04-27 09:29:10|33604.2|33600.6|33600.7|33597.1|33604.2|33600.6|33598.2|33594.6|8
1651051760000|2022-04-27 09:29:20|33600.2|33596.6|33599.2|33595.6|33600.2|33596.6|33598.2|33594.6|2
1651051770000|2022-04-27 09:29:30|33598.7|33595.1|33599.7|33596.1|33600.7|33597.1|33598.7|33595.1|7
1651051780000|2022-04-27 09:29:40|33600.2|33596.6|33600.2|33596.6|33600.2|33596.6|33599.2|33595.6|4
1651051790000|2022-04-27 09:29:50|33601.7|33598.1|33600.7|33597.1|33601.7|33598.1|33598.2|33594.6|7
1651051800000|2022-04-27 09:30:00|33600.2|33596.6|33600.2|33596.6|33600.2|33596.6|33596.7|33593.1|16
1651051810000|2022-04-27 09:30:10|33599.7|33596.1|33596.2|33592.6|33599.7|33596.1|33595.7|33592.1|9
1651051820000|2022-04-27 09:30:20|33596.7|33593.1|33599.7|33596.1|33600.2|33596.6|33596.7|33593.1|4
1651051830000|2022-04-27 09:30:30|33599.2|33595.6|33600.2|33596.6|33600.2|33596.6|33599.2|33595.6|1
1651051840000|2022-04-27 09:30:40|33601.2|33597.6|33600.7|33597.1|33601.2|33597.6|33599.2|33595.6|3
1651051850000|2022-04-27 09:30:50|33601.2|33597.6|33598.7|33595.1|33601.7|33598.1|33595.7|33592.1|6
1651051860000|2022-04-27 09:31:00|33598.2|33594.6|33598.7|33595.1|33599.7|33596.1|33596.7|33593.1|11
1651051870000|2022-04-27 09:31:10|33599.2|33595.6|33598.7|33595.1|33600.7|33597.1|33598.2|33594.6|1
1651051880000|2022-04-27 09:31:20|33599.2|33595.6|33605.7|33602.1|33605.7|33602.1|33599.2|33595.6|7
1651051890000|2022-04-27 09:31:30|33605.2|33601.6|33603.7|33600.1|33609.7|33606.1|33603.7|33600.1|1
1651051900000|2022-04-27 09:31:40|33604.2|33600.6|33601.7|33598.1|33604.7|33601.1|33601.7|33598.1|3
1651051910000|2022-04-27 09:31:50|33601.2|33597.6|33595.7|33592.1|33601.7|33598.1|33595.7|33592.1|3
1651051920000|2022-04-27 09:32:00|33596.2|33592.6|33586.2|33582.6|33596.2|33592.6|33586.2|33582.6|12
1651051930000|2022-04-27 09:32:10|33585.7|33582.1|33582.2|33578.6|33586.7|33583.1|33582.2|33578.6|10
1651051940000|2022-04-27 09:32:20|33581.7|33578.1|33582.7|33579.1|33582.7|33579.1|33580.2|33576.6|2
1651051950000|2022-04-27 09:32:30|33582.2|33578.6|33587.7|33584.1|33587.7|33584.1|33582.2|33578.6|3
1651051960000|2022-04-27 09:32:40|33586.7|33583.1|33583.7|33580.1|33588.7|33585.1|33583.7|33580.1|3
1651051970000|2022-04-27 09:32:50|33584.2|33580.6|33580.2|33576.6|33584.7|33581.1|33580.2|33576.6|0
1651051980000|2022-04-27 09:33:00|33579.7|33576.1|33576.7|33573.1|33579.7|33576.1|33574.7|33571.1|10
1651051990000|2022-04-27 09:33:10|33576.2|33572.6|33572.2|33568.6|33577.2|33573.6|33572.2|33568.6|4
1651052000000|2022-04-27 09:33:20|33571.7|33568.1|33568.7|33565.1|33571.7|33568.1|33567.2|33563.6|2
1651052010000|2022-04-27 09:33:30|33568.2|33564.6|33570.7|33567.1|33572.2|33568.6|33568.2|33564.6|2
1651052020000|2022-04-27 09:33:40|33570.2|33566.6|33574.7|33571.1|33574.7|33571.1|33570.2|33566.6|1
1651052030000|2022-04-27 09:33:50|33572.7|33569.1|33572.2|33568.6|33574.2|33570.6|33571.7|33568.1|1
1651052040000|2022-04-27 09:34:00|33572.7|33569.1|33568.7|33565.1|33573.7|33570.1|33568.7|33565.1|4
1651052050000|2022-04-27 09:34:10|33568.2|33564.6|33567.7|33564.1|33568.7|33565.1|33565.7|33562.1|5
1651052060000|2022-04-27 09:34:20|33568.2|33564.6|33569.7|33566.1|33569.7|33566.1|33567.7|33564.1|2
1651052070000|2022-04-27 09:34:30|33569.2|33565.6|33563.2|33559.6|33569.7|33566.1|33561.7|33558.1|17
1651052080000|2022-04-27 09:34:40|33562.7|33559.1|33564.2|33560.6|33564.2|33560.6|33562.2|33558.6|3
1651052090000|2022-04-27 09:34:50|33564.7|33561.1|33565.7|33562.1|33565.7|33562.1|33562.7|33559.1|4
1651052100000|2022-04-27 09:35:00|33565.2|33561.6|33570.7|33567.1|33570.7|33567.1|33564.7|33561.1|5
1651052110000|2022-04-27 09:35:10|33570.2|33566.6|33569.7|33566.1|33570.7|33567.1|33568.2|33564.6|2
1651052120000|2022-04-27 09:35:20|33570.2|33566.6|33567.2|33563.6|33570.7|33567.1|33567.2|33563.6|5
1651052130000|2022-04-27 09:35:30|33566.7|33563.1|33566.7|33563.1|33568.7|33565.1|33566.2|33562.6|2
1651052140000|2022-04-27 09:35:40|33566.2|33562.6|33568.7|33565.1|33569.7|33566.1|33564.7|33561.1|11
1651052150000|2022-04-27 09:35:50|33568.2|33564.6|33569.7|33566.1|33570.7|33567.1|33566.7|33563.1|0
1651052160000|2022-04-27 09:36:00|33570.2|33566.6|33568.7|33565.1|33570.2|33566.6|33565.7|33562.1|10
1651052170000|2022-04-27 09:36:10|33568.2|33564.6|33567.7|33564.1|33568.7|33565.1|33567.7|33564.1|0
1651052180000|2022-04-27 09:36:20|33568.2|33564.6|33569.7|33566.1|33570.7|33567.1|33565.7|33562.1|2
1651052190000|2022-04-27 09:36:30|33570.2|33566.6|33570.7|33567.1|33571.2|33567.6|33569.7|33566.1|0
1651052200000|2022-04-27 09:36:40|33571.2|33567.6|33576.7|33573.1|33576.7|33573.1|33570.7|33567.1|8
1651052210000|2022-04-27 09:36:50|33577.2|33573.6|33574.7|33571.1|33580.2|33576.6|33574.7|33571.1|15
1651052220000|2022-04-27 09:37:00|33575.2|33571.6|33572.7|33569.1|33575.7|33572.1|33570.7|33567.1|4
1651052230000|2022-04-27 09:37:10|33573.2|33569.6|33574.7|33571.1|33576.2|33572.6|33573.2|33569.6|2
1651052240000|2022-04-27 09:37:20|33575.2|33571.6|33575.2|33571.6|33576.2|33572.6|33572.7|33569.1|1
1651052250000|2022-04-27 09:37:30|33575.7|33572.1|33571.7|33568.1|33575.7|33572.1|33569.7|33566.1|4
1651052260000|2022-04-27 09:37:40|33572.2|33568.6|33569.7|33566.1|33572.7|33569.1|33567.7|33564.1|7
1651052270000|2022-04-27 09:37:50|33570.2|33566.6|33585.2|33581.6|33585.2|33581.6|33570.2|33566.6|33
1651052280000|2022-04-27 09:38:00|33585.7|33582.1|33585.7|33582.1|33591.2|33587.6|33585.7|33582.1|15
1651052290000|2022-04-27 09:38:10|33585.2|33581.6|33584.7|33581.1|33585.7|33582.1|33581.7|33578.1|3
1651052300000|2022-04-27 09:38:20|33584.2|33580.6|33583.7|33580.1|33584.7|33581.1|33583.7|33580.1|2
1651052310000|2022-04-27 09:38:30|33584.2|33580.6|33584.7|33581.1|33584.7|33581.1|33583.2|33579.6|3
1651052320000|2022-04-27 09:38:40|33585.2|33581.6|33586.7|33583.1|33587.2|33583.6|33584.7|33581.1|1
1651052330000|2022-04-27 09:38:50|33586.2|33582.6|33591.7|33588.1|33592.7|33589.1|33584.7|33581.1|6
1651052340000|2022-04-27 09:39:00|33591.2|33587.6|33589.2|33585.6|33592.7|33589.1|33588.7|33585.1|3
1651052350000|2022-04-27 09:39:10|33590.2|33586.6|33592.7|33589.1|33592.7|33589.1|33589.7|33586.1|2
1651052360000|2022-04-27 09:39:20|33592.2|33588.6|33596.7|33593.1|33599.2|33595.6|33592.2|33588.6|6
1651052370000|2022-04-27 09:39:30|33597.2|33593.6|33595.2|33591.6|33597.2|33593.6|33593.7|33590.1|8
1651052380000|2022-04-27 09:39:40|33595.7|33592.1|33595.7|33592.1|33597.7|33594.1|33595.7|33592.1|3
1651052390000|2022-04-27 09:39:50|33596.2|33592.6|33597.7|33594.1|33599.7|33596.1|33595.2|33591.6|17
1651052400000|2022-04-27 09:40:00|33598.2|33594.6|33599.2|33595.6|33599.2|33595.6|33597.2|33593.6|7
1651052410000|2022-04-27 09:40:10|33599.7|33596.1|33600.2|33596.6|33600.2|33596.6|33598.2|33594.6|8
1651052420000|2022-04-27 09:40:20|33600.7|33597.1|33600.2|33596.6|33601.2|33597.6|33600.2|33596.6|1
1651052430000|2022-04-27 09:40:30|33599.7|33596.1|33598.7|33595.1|33599.7|33596.1|33598.7|33595.1|9
1651052440000|2022-04-27 09:40:40|33599.2|33595.6|33602.7|33599.1|33603.2|33599.6|33598.2|33594.6|7
1651052450000|2022-04-27 09:40:50|33603.2|33599.6|33605.7|33602.1|33606.7|33603.1|33603.2|33599.6|6
1651052460000|2022-04-27 09:41:00|33605.2|33601.6|33605.2|33601.6|33605.7|33602.1|33605.2|33601.6|1
1651052470000|2022-04-27 09:41:10|33604.7|33601.1|33604.7|33601.1|33604.7|33601.1|33604.2|33600.6|2
1651052480000|2022-04-27 09:41:20|33605.2|33601.6|33605.2|33601.6|33608.2|33604.6|33604.7|33601.1|9
1651052490000|2022-04-27 09:41:30|33604.7|33601.1|33604.2|33600.6|33605.2|33601.6|33603.7|33600.1|4
1651052500000|2022-04-27 09:41:40|33604.7|33601.1|33607.7|33604.1|33607.7|33604.1|33604.7|33601.1|4
1651052510000|2022-04-27 09:41:50|33607.2|33603.6|33602.7|33599.1|33607.2|33603.6|33602.2|33598.6|4
1651052520000|2022-04-27 09:42:00|33603.2|33599.6|33590.2|33586.6|33603.7|33600.1|33588.2|33584.6|13
1651052530000|2022-04-27 09:42:10|33590.7|33587.1|33593.7|33590.1|33595.7|33592.1|33590.2|33586.6|3
1651052540000|2022-04-27 09:42:20|33594.2|33590.6|33598.7|33595.1|33599.7|33596.1|33593.7|33590.1|13
1651052550000|2022-04-27 09:42:30|33599.2|33595.6|33602.2|33598.6|33602.7|33599.1|33598.7|33595.1|9
1651052560000|2022-04-27 09:42:40|33600.7|33597.1|33602.2|33598.6|33602.7|33599.1|33599.7|33596.1|10
1651052570000|2022-04-27 09:42:50|33602.7|33599.1|33601.7|33598.1|33602.7|33599.1|33601.2|33597.6|2
1651052580000|2022-04-27 09:43:00|33602.2|33598.6|33599.7|33596.1|33602.7|33599.1|33599.7|33596.1|0
1651052590000|2022-04-27 09:43:10|33599.2|33595.6|33595.7|33592.1|33599.2|33595.6|33594.7|33591.1|6
1651052600000|2022-04-27 09:43:20|33595.2|33591.6|33598.7|33595.1|33598.7|33595.1|33595.2|33591.6|0
1651052610000|2022-04-27 09:43:30|33598.2|33594.6|33597.7|33594.1|33598.7|33595.1|33596.7|33593.1|2
1651052620000|2022-04-27 09:43:40|33597.2|33593.6|33594.7|33591.1|33598.2|33594.6|33594.7|33591.1|4
1651052630000|2022-04-27 09:43:50|33595.2|33591.6|33595.2|33591.6|33597.7|33594.1|33594.7|33591.1|0
1651052640000|2022-04-27 09:44:00|33595.7|33592.1|33596.7|33593.1|33597.7|33594.1|33595.2|33591.6|3
1651052650000|2022-04-27 09:44:10|33597.2|33593.6|33598.7|33595.1|33599.2|33595.6|33596.2|33592.6|1
1651052660000|2022-04-27 09:44:20|33599.2|33595.6|33600.7|33597.1|33601.7|33598.1|33598.7|33595.1|2
1651052670000|2022-04-27 09:44:30|33600.2|33596.6|33596.7|33593.1|33600.7|33597.1|33596.7|33593.1|3
1651052680000|2022-04-27 09:44:40|33596.2|33592.6|33594.7|33591.1|33596.2|33592.6|33593.7|33590.1|3
1651052690000|2022-04-27 09:44:50|33595.2|33591.6|33595.7|33592.1|33596.2|33592.6|33594.7|33591.1|1
1651052700000|2022-04-27 09:45:00|33595.2|33591.6|33598.7|33595.1|33598.7|33595.1|33594.2|33590.6|8
1651052710000|2022-04-27 09:45:10|33599.2|33595.6|33598.2|33594.6|33599.7|33596.1|33596.7|33593.1|4
1651052720000|2022-04-27 09:45:20|33598.7|33595.1|33597.7|33594.1|33598.7|33595.1|33597.2|33593.6|0
1651052730000|2022-04-27 09:45:30|33597.2|33593.6|33595.7|33592.1|33597.7|33594.1|33595.7|33592.1|2
1651052740000|2022-04-27 09:45:40|33595.2|33591.6|33596.7|33593.1|33598.7|33595.1|33595.2|33591.6|5
1651052750000|2022-04-27 09:45:50|33597.7|33594.1|33598.7|33595.1|33599.2|33595.6|33597.7|33594.1|7
1651052760000|2022-04-27 09:46:00|33598.2|33594.6|33600.7|33597.1|33601.7|33598.1|33598.2|33594.6|6
1651052770000|2022-04-27 09:46:10|33600.2|33596.6|33600.2|33596.6|33600.7|33597.1|33599.2|33595.6|1
1651052780000|2022-04-27 09:46:20|33599.7|33596.1|33597.7|33594.1|33599.7|33596.1|33597.7|33594.1|1
1651052790000|2022-04-27 09:46:30|33598.2|33594.6|33581.7|33578.1|33598.2|33594.6|33578.7|33575.1|62
1651052800000|2022-04-27 09:46:40|33582.2|33578.6|33586.7|33583.1|33588.2|33584.6|33582.2|33578.6|2
1651052810000|2022-04-27 09:46:50|33586.2|33582.6|33581.7|33578.1|33586.7|33583.1|33581.7|33578.1|9
1651052820000|2022-04-27 09:47:00|33582.2|33578.6|33580.7|33577.1|33582.2|33578.6|33579.2|33575.6|14
1651052830000|2022-04-27 09:47:10|33580.2|33576.6|33578.2|33574.6|33583.7|33580.1|33577.7|33574.1|9
1651052840000|2022-04-27 09:47:20|33578.7|33575.1|33583.2|33579.6|33586.7|33583.1|33578.2|33574.6|15
1651052850000|2022-04-27 09:47:30|33582.2|33578.6|33582.7|33579.1|33583.7|33580.1|33581.7|33578.1|3
1651052860000|2022-04-27 09:47:40|33582.2|33578.6|33581.7|33578.1|33583.7|33580.1|33580.7|33577.1|2
1651052870000|2022-04-27 09:47:50|33581.2|33577.6|33581.2|33577.6|33581.7|33578.1|33578.7|33575.1|4
1651052880000|2022-04-27 09:48:00|33580.7|33577.1|33570.2|33566.6|33580.7|33577.1|33570.2|33566.6|7
1651052890000|2022-04-27 09:48:10|33570.7|33567.1|33573.7|33570.1|33573.7|33570.1|33570.2|33566.6|3
1651052900000|2022-04-27 09:48:20|33573.2|33569.6|33571.2|33567.6|33573.7|33570.1|33570.7|33567.1|20
1651052910000|2022-04-27 09:48:30|33570.7|33567.1|33576.2|33572.6|33576.2|33572.6|33569.7|33566.1|1
1651052920000|2022-04-27 09:48:40|33576.7|33573.1|33576.7|33573.1|33577.7|33574.1|33575.7|33572.1|0
1651052930000|2022-04-27 09:48:50|33577.2|33573.6|33580.7|33577.1|33581.2|33577.6|33577.2|33573.6|0
1651052940000|2022-04-27 09:49:00|33580.2|33576.6|33581.2|33577.6|33582.7|33579.1|33580.2|33576.6|9
1651052950000|2022-04-27 09:49:10|33580.7|33577.1|33579.7|33576.1|33582.2|33578.6|33579.7|33576.1|1
1651052960000|2022-04-27 09:49:20|33579.2|33575.6|33579.2|33575.6|33582.7|33579.1|33578.7|33575.1|1
1651052970000|2022-04-27 09:49:30|33579.7|33576.1|33576.2|33572.6|33579.7|33576.1|33575.7|33572.1|2
1651052980000|2022-04-27 09:49:40|33576.7|33573.1|33577.7|33574.1|33578.7|33575.1|33576.7|33573.1|6
1651052990000|2022-04-27 09:49:50|33578.2|33574.6|33579.2|33575.6|33580.2|33576.6|33578.2|33574.6|3
1651053000000|2022-04-27 09:50:00|33578.7|33575.1|33580.2|33576.6|33580.2|33576.6|33578.7|33575.1|4
1651053010000|2022-04-27 09:50:10|33580.7|33577.1|33587.2|33583.6|33587.2|33583.6|33580.2|33576.6|4
1651053020000|2022-04-27 09:50:20|33588.7|33585.1|33595.7|33592.1|33595.7|33592.1|33588.2|33584.6|9
1651053030000|2022-04-27 09:50:30|33595.2|33591.6|33593.7|33590.1|33596.7|33593.1|33593.7|33590.1|4
1651053040000|2022-04-27 09:50:40|33594.7|33591.1|33593.7|33590.1|33595.7|33592.1|33593.2|33589.6|8
1651053050000|2022-04-27 09:50:50|33594.2|33590.6|33594.7|33591.1|33594.7|33591.1|33593.7|33590.1|0
1651053060000|2022-04-27 09:51:00|33595.7|33592.1|33595.7|33592.1|33604.7|33601.1|33595.7|33592.1|22
1651053070000|2022-04-27 09:51:10|33595.2|33591.6|33597.2|33593.6|33600.7|33597.1|33594.7|33591.1|13
1651053080000|2022-04-27 09:51:20|33596.7|33593.1|33598.2|33594.6|33598.7|33595.1|33596.2|33592.6|2
1651053090000|2022-04-27 09:51:30|33597.7|33594.1|33598.7|33595.1|33600.2|33596.6|33597.2|33593.6|10
1651053100000|2022-04-27 09:51:40|33599.2|33595.6|33598.7|33595.1|33599.2|33595.6|33597.7|33594.1|11
1651053110000|2022-04-27 09:51:50|33599.7|33596.1|33599.7|33596.1|33599.7|33596.1|33598.2|33594.6|2
1651053120000|2022-04-27 09:52:00|33599.2|33595.6|33599.7|33596.1|33600.2|33596.6|33599.2|33595.6|0
1651053130000|2022-04-27 09:52:10|33600.2|33596.6|33603.7|33600.1|33603.7|33600.1|33600.2|33596.6|4
1651053140000|2022-04-27 09:52:20|33603.2|33599.6|33602.2|33598.6|33605.7|33602.1|33602.2|33598.6|15
1651053150000|2022-04-27 09:52:30|33602.7|33599.1|33604.7|33601.1|33605.2|33601.6|33601.7|33598.1|14
1651053160000|2022-04-27 09:52:40|33604.2|33600.6|33609.7|33606.1|33610.2|33606.6|33604.2|33600.6|12
1651053170000|2022-04-27 09:52:50|33610.7|33607.1|33610.7|33607.1|33611.7|33608.1|33609.2|33605.6|11
1651053180000|2022-04-27 09:53:00|33611.2|33607.6|33613.7|33610.1|33618.7|33615.1|33611.2|33607.6|31
1651053190000|2022-04-27 09:53:10|33614.2|33610.6|33613.7|33610.1|33615.7|33612.1|33612.2|33608.6|8
1651053200000|2022-04-27 09:53:20|33613.2|33609.6|33612.2|33608.6|33613.2|33609.6|33612.2|33608.6|3
1651053210000|2022-04-27 09:53:30|33610.7|33607.1|33611.2|33607.6|33612.2|33608.6|33609.7|33606.1|34
1651053220000|2022-04-27 09:53:40|33613.2|33609.6|33613.7|33610.1|33616.7|33613.1|33611.7|33608.1|11
1651053230000|2022-04-27 09:53:50|33613.2|33609.6|33611.7|33608.1|33613.7|33610.1|33610.7|33607.1|5
1651053240000|2022-04-27 09:54:00|33612.2|33608.6|33614.2|33610.6|33615.7|33612.1|33612.2|33608.6|3
1651053250000|2022-04-27 09:54:10|33613.7|33610.1|33614.2|33610.6|33614.2|33610.6|33612.7|33609.1|1
1651053260000|2022-04-27 09:54:20|33614.7|33611.1|33618.2|33614.6|33619.7|33616.1|33614.7|33611.1|5
1651053270000|2022-04-27 09:54:30|33617.2|33613.6|33613.7|33610.1|33617.2|33613.6|33612.2|33608.6|6
1651053280000|2022-04-27 09:54:40|33612.7|33609.1|33609.7|33606.1|33612.7|33609.1|33609.7|33606.1|1
1651053290000|2022-04-27 09:54:50|33610.2|33606.6|33609.7|33606.1|33610.7|33607.1|33608.7|33605.1|9
1651053300000|2022-04-27 09:55:00|33610.2|33606.6|33611.7|33608.1|33613.7|33610.1|33609.2|33605.6|19
1651053310000|2022-04-27 09:55:10|33610.7|33607.1|33615.7|33612.1|33616.2|33612.6|33609.7|33606.1|8
1651053320000|2022-04-27 09:55:20|33615.2|33611.6|33614.7|33611.1|33615.7|33612.1|33613.7|33610.1|3
1651053330000|2022-04-27 09:55:30|33615.2|33611.6|33618.2|33614.6|33621.2|33617.6|33614.7|33611.1|19
1651053340000|2022-04-27 09:55:40|33617.7|33614.1|33615.2|33611.6|33619.2|33615.6|33614.7|33611.1|8
1651053350000|2022-04-27 09:55:50|33613.7|33610.1|33615.7|33612.1|33615.7|33612.1|33613.7|33610.1|8
1651053360000|2022-04-27 09:56:00|33616.2|33612.6|33612.7|33609.1|33617.7|33614.1|33612.7|33609.1|6
1651053370000|2022-04-27 09:56:10|33612.2|33608.6|33611.7|33608.1|33613.7|33610.1|33609.7|33606.1|8
1651053380000|2022-04-27 09:56:20|33612.2|33608.6|33608.7|33605.1|33613.2|33609.6|33608.2|33604.6|0
1651053390000|2022-04-27 09:56:30|33609.7|33606.1|33608.7|33605.1|33609.7|33606.1|33608.2|33604.6|6
1651053400000|2022-04-27 09:56:40|33609.2|33605.6|33616.7|33613.1|33616.7|33613.1|33609.2|33605.6|12
1651053410000|2022-04-27 09:56:50|33617.2|33613.6|33628.7|33625.1|33628.7|33625.1|33617.2|33613.6|49
1651053420000|2022-04-27 09:57:00|33629.2|33625.6|33629.7|33626.1|33632.7|33629.1|33629.2|33625.6|21
1651053430000|2022-04-27 09:57:10|33630.7|33627.1|33631.7|33628.1|33631.7|33628.1|33628.7|33625.1|19
1651053440000|2022-04-27 09:57:20|33631.2|33627.6|33630.7|33627.1|33633.7|33630.1|33629.7|33626.1|4
1651053450000|2022-04-27 09:57:30|33632.7|33629.1|33629.7|33626.1|33632.7|33629.1|33628.2|33624.6|5
1651053460000|2022-04-27 09:57:40|33629.2|33625.6|33629.7|33626.1|33631.7|33628.1|33626.7|33623.1|13
1651053470000|2022-04-27 09:57:50|33629.2|33625.6|33629.2|33625.6|33629.7|33626.1|33628.2|33624.6|2
1651053480000|2022-04-27 09:58:00|33631.2|33627.6|33633.2|33629.6|33635.2|33631.6|33629.7|33626.1|14
1651053490000|2022-04-27 09:58:10|33633.7|33630.1|33632.7|33629.1|33634.7|33631.1|33630.2|33626.6|18
1651053500000|2022-04-27 09:58:20|33633.2|33629.6|33629.7|33626.1|33634.7|33631.1|33629.7|33626.1|5
1651053510000|2022-04-27 09:58:30|33628.7|33625.1|33628.7|33625.1|33629.2|33625.6|33626.2|33622.6|8
1651053520000|2022-04-27 09:58:40|33628.2|33624.6|33629.7|33626.1|33630.7|33627.1|33627.2|33623.6|3
1651053530000|2022-04-27 09:58:50|33629.2|33625.6|33632.7|33629.1|33633.7|33630.1|33627.7|33624.1|16
1651053540000|2022-04-27 09:59:00|33633.2|33629.6|33630.2|33626.6|33633.2|33629.6|33629.2|33625.6|6
1651053550000|2022-04-27 09:59:10|33631.7|33628.1|33627.2|33623.6|33631.7|33628.1|33627.2|33623.6|2
1651053560000|2022-04-27 09:59:20|33626.7|33623.1|33627.7|33624.1|33629.2|33625.6|33623.7|33620.1|5
1651053570000|2022-04-27 09:59:30|33629.2|33625.6|33629.2|33625.6|33630.7|33627.1|33628.7|33625.1|2
1651053580000|2022-04-27 09:59:40|33628.7|33625.1|33628.7|33625.1|33630.2|33626.6|33626.7|33623.1|5
1651053590000|2022-04-27 09:59:50|33627.7|33624.1|33628.2|33624.6|33628.2|33624.6|33627.2|33623.6|3
1651053600000|2022-04-27 10:00:00|33627.7|33624.1|33633.2|33629.6|33634.2|33630.6|33627.7|33624.1|12
1651053610000|2022-04-27 10:00:10|33632.7|33629.1|33629.7|33626.1|33632.7|33629.1|33626.7|33623.1|12
1651053620000|2022-04-27 10:00:20|33629.2|33625.6|33625.2|33621.6|33630.7|33627.1|33625.2|33621.6|4
1651053630000|2022-04-27 10:00:30|33624.7|33621.1|33627.7|33624.1|33627.7|33624.1|33624.2|33620.6|0
1651053640000|2022-04-27 10:00:40|33628.2|33624.6|33630.2|33626.6|33630.7|33627.1|33627.7|33624.1|3
1651053650000|2022-04-27 10:00:50|33630.7|33627.1|33631.7|33628.1|33633.7|33630.1|33630.2|33626.6|4
1651053660000|2022-04-27 10:01:00|33632.2|33628.6|33637.7|33634.1|33640.2|33636.6|33632.2|33628.6|24
1651053670000|2022-04-27 10:01:10|33638.2|33634.6|33632.7|33629.1|33638.2|33634.6|33632.7|33629.1|16
1651053680000|2022-04-27 10:01:20|33631.2|33627.6|33635.2|33631.6|33635.7|33632.1|33628.7|33625.1|11
1651053690000|2022-04-27 10:01:30|33635.7|33632.1|33634.2|33630.6|33636.7|33633.1|33633.7|33630.1|11
1651053700000|2022-04-27 10:01:40|33634.7|33631.1|33636.7|33633.1|33636.7|33633.1|33634.7|33631.1|3
1651053710000|2022-04-27 10:01:50|33637.2|33633.6|33635.7|33632.1|33637.7|33634.1|33635.7|33632.1|5
1651053720000|2022-04-27 10:02:00|33636.2|33632.6|33638.2|33634.6|33638.7|33635.1|33635.7|33632.1|4
1651053730000|2022-04-27 10:02:10|33638.7|33635.1|33641.2|33637.6|33643.2|33639.6|33638.2|33634.6|38
1651053740000|2022-04-27 10:02:20|33640.7|33637.1|33644.7|33641.1|33646.2|33642.6|33639.7|33636.1|30
1651053750000|2022-04-27 10:02:30|33647.2|33643.6|33647.7|33644.1|33649.7|33646.1|33646.7|33643.1|26
1651053760000|2022-04-27 10:02:40|33648.2|33644.6|33644.7|33641.1|33649.2|33645.6|33644.7|33641.1|17
1651053770000|2022-04-27 10:02:50|33646.7|33643.1|33647.2|33643.6|33648.2|33644.6|33646.7|33643.1|7
1651053780000|2022-04-27 10:03:00|33647.7|33644.1|33647.7|33644.1|33647.7|33644.1|33643.7|33640.1|3
1651053790000|2022-04-27 10:03:10|33647.2|33643.6|33649.2|33645.6|33649.7|33646.1|33644.2|33640.6|22
1651053800000|2022-04-27 10:03:20|33648.7|33645.1|33644.7|33641.1|33649.7|33646.1|33644.2|33640.6|8
1651053810000|2022-04-27 10:03:30|33644.2|33640.6|33650.7|33647.1|33650.7|33647.1|33644.2|33640.6|2
1651053820000|2022-04-27 10:03:40|33651.2|33647.6|33649.7|33646.1|33652.2|33648.6|33649.2|33645.6|21
1651053830000|2022-04-27 10:03:50|33649.2|33645.6|33646.2|33642.6|33649.2|33645.6|33644.2|33640.6|18
1651053840000|2022-04-27 10:04:00|33645.7|33642.1|33641.7|33638.1|33647.2|33643.6|33641.7|33638.1|9
1651053850000|2022-04-27 10:04:10|33641.2|33637.6|33640.2|33636.6|33642.7|33639.1|33639.2|33635.6|18
1651053860000|2022-04-27 10:04:20|33639.7|33636.1|33637.2|33633.6|33643.2|33639.6|33637.2|33633.6|12
1651053870000|2022-04-27 10:04:30|33637.7|33634.1|33635.2|33631.6|33638.7|33635.1|33634.2|33630.6|27
1651053880000|2022-04-27 10:04:40|33636.2|33632.6|33638.2|33634.6|33638.2|33634.6|33635.7|33632.1|10
1651053890000|2022-04-27 10:04:50|33637.7|33634.1|33640.7|33637.1|33642.7|33639.1|33637.7|33634.1|3
1651053900000|2022-04-27 10:05:00|33640.2|33636.6|33641.7|33638.1|33642.2|33638.6|33639.7|33636.1|6
1651053910000|2022-04-27 10:05:10|33641.2|33637.6|33640.7|33637.1|33641.2|33637.6|33637.7|33634.1|15
1651053920000|2022-04-27 10:05:20|33641.2|33637.6|33637.7|33634.1|33641.2|33637.6|33634.7|33631.1|23
1651053930000|2022-04-27 10:05:30|33638.2|33634.6|33643.7|33640.1|33644.7|33641.1|33638.2|33634.6|16
1651053940000|2022-04-27 10:05:40|33643.2|33639.6|33628.7|33625.1|33643.2|33639.6|33625.7|33622.1|248
1651053950000|2022-04-27 10:05:50|33627.7|33624.1|33629.2|33625.6|33629.7|33626.1|33626.2|33622.6|10
1651053960000|2022-04-27 10:06:00|33628.7|33625.1|33627.7|33624.1|33629.7|33626.1|33627.2|33623.6|13
1651053970000|2022-04-27 10:06:10|33628.2|33624.6|33631.7|33628.1|33632.2|33628.6|33627.7|33624.1|14
1651053980000|2022-04-27 10:06:20|33631.2|33627.6|33632.7|33629.1|33634.2|33630.6|33630.7|33627.1|18
1651053990000|2022-04-27 10:06:30|33632.2|33628.6|33633.7|33630.1|33634.7|33631.1|33630.2|33626.6|14
1651054000000|2022-04-27 10:06:40|33634.2|33630.6|33633.2|33629.6|33634.2|33630.6|33633.2|33629.6|3
1651054010000|2022-04-27 10:06:50|33635.2|33631.6|33635.7|33632.1|33638.2|33634.6|33635.2|33631.6|22
1651054020000|2022-04-27 10:07:00|33636.2|33632.6|33640.2|33636.6|33640.2|33636.6|33635.7|33632.1|5
1651054030000|2022-04-27 10:07:10|33640.7|33637.1|33636.7|33633.1|33641.7|33638.1|33636.7|33633.1|6
1651054040000|2022-04-27 10:07:20|33636.2|33632.6|33641.2|33637.6|33642.7|33639.1|33635.7|33632.1|10
1651054050000|2022-04-27 10:07:30|33639.7|33636.1|33639.7|33636.1|33640.7|33637.1|33637.7|33634.1|17
1651054060000|2022-04-27 10:07:40|33640.2|33636.6|33642.7|33639.1|33644.2|33640.6|33640.2|33636.6|7
1651054070000|2022-04-27 10:07:50|33643.2|33639.6|33647.2|33643.6|33647.2|33643.6|33640.7|33637.1|23
1651054080000|2022-04-27 10:08:00|33646.7|33643.1|33644.7|33641.1|33647.7|33644.1|33644.7|33641.1|6
1651054090000|2022-04-27 10:08:10|33645.2|33641.6|33648.2|33644.6|33648.7|33645.1|33645.2|33641.6|37
1651054100000|2022-04-27 10:08:20|33647.2|33643.6|33642.7|33639.1|33647.2|33643.6|33641.2|33637.6|18
1651054110000|2022-04-27 10:08:30|33643.7|33640.1|33642.7|33639.1|33643.7|33640.1|33639.7|33636.1|6
1651054120000|2022-04-27 10:08:40|33643.2|33639.6|33640.7|33637.1|33644.7|33641.1|33640.2|33636.6|3
1651054130000|2022-04-27 10:08:50|33641.2|33637.6|33639.7|33636.1|33641.2|33637.6|33639.7|33636.1|2
1651054140000|2022-04-27 10:09:00|33640.2|33636.6|33640.2|33636.6|33643.7|33640.1|33640.2|33636.6|7
1651054150000|2022-04-27 10:09:10|33640.7|33637.1|33641.7|33638.1|33641.7|33638.1|33639.2|33635.6|4
1651054160000|2022-04-27 10:09:20|33642.2|33638.6|33645.7|33642.1|33645.7|33642.1|33641.7|33638.1|9
1651054170000|2022-04-27 10:09:30|33646.2|33642.6|33641.7|33638.1|33647.2|33643.6|33641.7|33638.1|15
1651054180000|2022-04-27 10:09:40|33641.2|33637.6|33641.7|33638.1|33641.7|33638.1|33639.7|33636.1|0
1651054190000|2022-04-27 10:09:50|33641.2|33637.6|33639.7|33636.1|33642.7|33639.1|33639.7|33636.1|1
1651054200000|2022-04-27 10:10:00|33640.2|33636.6|33638.2|33634.6|33640.7|33637.1|33637.7|33634.1|1
1651054210000|2022-04-27 10:10:10|33639.2|33635.6|33638.7|33635.1|33639.2|33635.6|33637.7|33634.1|5
1651054220000|2022-04-27 10:10:20|33637.7|33634.1|33637.7|33634.1|33638.7|33635.1|33637.2|33633.6|6
1651054230000|2022-04-27 10:10:30|33638.2|33634.6|33641.7|33638.1|33641.7|33638.1|33638.2|33634.6|1
1651054240000|2022-04-27 10:10:40|33641.2|33637.6|33639.7|33636.1|33642.2|33638.6|33637.7|33634.1|1
1651054250000|2022-04-27 10:10:50|33639.2|33635.6|33638.7|33635.1|33639.2|33635.6|33638.7|33635.1|2
1651054260000|2022-04-27 10:11:00|33638.2|33634.6|33640.2|33636.6|33640.7|33637.1|33636.7|33633.1|1
1651054270000|2022-04-27 10:11:10|33640.7|33637.1|33644.7|33641.1|33645.7|33642.1|33640.7|33637.1|3
1651054280000|2022-04-27 10:11:20|33645.2|33641.6|33644.7|33641.1|33648.2|33644.6|33644.2|33640.6|4
1651054290000|2022-04-27 10:11:30|33644.2|33640.6|33642.7|33639.1|33644.2|33640.6|33642.2|33638.6|0
1651054300000|2022-04-27 10:11:40|33642.2|33638.6|33640.7|33637.1|33643.2|33639.6|33639.7|33636.1|5
1651054310000|2022-04-27 10:11:50|33641.2|33637.6|33641.2|33637.6|33641.7|33638.1|33640.7|33637.1|1
1651054320000|2022-04-27 10:12:00|33641.7|33638.1|33647.2|33643.6|33648.2|33644.6|33641.2|33637.6|12
1651054330000|2022-04-27 10:12:10|33646.7|33643.1|33646.2|33642.6|33648.7|33645.1|33646.2|33642.6|9
1651054340000|2022-04-27 10:12:20|33645.7|33642.1|33642.2|33638.6|33646.2|33642.6|33641.7|33638.1|2
1651054350000|2022-04-27 10:12:30|33642.7|33639.1|33643.2|33639.6|33643.2|33639.6|33641.2|33637.6|0
1651054360000|2022-04-27 10:12:40|33643.7|33640.1|33641.7|33638.1|33645.2|33641.6|33641.7|33638.1|4
1651054370000|2022-04-27 10:12:50|33642.2|33638.6|33640.7|33637.1|33642.7|33639.1|33639.7|33636.1|3
1651054380000|2022-04-27 10:13:00|33641.2|33637.6|33643.7|33640.1|33643.7|33640.1|33641.2|33637.6|1
1651054390000|2022-04-27 10:13:10|33644.2|33640.6|33644.2|33640.6|33645.2|33641.6|33643.2|33639.6|2
1651054400000|2022-04-27 10:13:20|33644.7|33641.1|33645.7|33642.1|33645.7|33642.1|33644.7|33641.1|0
1651054410000|2022-04-27 10:13:30|33645.2|33641.6|33648.2|33644.6|33648.7|33645.1|33644.2|33640.6|4
1651054420000|2022-04-27 10:13:40|33648.7|33645.1|33646.7|33643.1|33648.7|33645.1|33646.7|33643.1|13
1651054430000|2022-04-27 10:13:50|33646.2|33642.6|33645.7|33642.1|33646.7|33643.1|33644.7|33641.1|3
1651054440000|2022-04-27 10:14:00|33645.2|33641.6|33645.2|33641.6|33646.2|33642.6|33641.2|33637.6|15
1651054450000|2022-04-27 10:14:10|33644.7|33641.1|33644.7|33641.1|33645.2|33641.6|33640.2|33636.6|7
1651054460000|2022-04-27 10:14:20|33644.2|33640.6|33643.7|33640.1|33644.7|33641.1|33641.7|33638.1|1
1651054470000|2022-04-27 10:14:30|33643.2|33639.6|33642.7|33639.1|33644.7|33641.1|33640.7|33637.1|13
1651054480000|2022-04-27 10:14:40|33643.2|33639.6|33640.7|33637.1|33644.2|33640.6|33640.2|33636.6|2
1651054490000|2022-04-27 10:14:50|33641.2|33637.6|33641.7|33638.1|33641.7|33638.1|33640.7|33637.1|1
1651054500000|2022-04-27 10:15:00|33642.2|33638.6|33642.7|33639.1|33644.2|33640.6|33642.2|33638.6|1
1651054510000|2022-04-27 10:15:10|33643.2|33639.6|33643.7|33640.1|33646.2|33642.6|33642.7|33639.1|16
1651054520000|2022-04-27 10:15:20|33643.2|33639.6|33642.7|33639.1|33643.7|33640.1|33642.2|33638.6|1
1651054530000|2022-04-27 10:15:30|33642.2|33638.6|33636.7|33633.1|33642.2|33638.6|33635.7|33632.1|7
1651054540000|2022-04-27 10:15:40|33636.2|33632.6|33633.7|33630.1|33636.2|33632.6|33632.7|33629.1|5
1651054550000|2022-04-27 10:15:50|33633.2|33629.6|33633.7|33630.1|33635.2|33631.6|33632.7|33629.1|4
1651054560000|2022-04-27 10:16:00|33633.2|33629.6|33637.7|33634.1|33638.2|33634.6|33633.2|33629.6|1
1651054570000|2022-04-27 10:16:10|33637.2|33633.6|33642.2|33638.6|33642.2|33638.6|33637.2|33633.6|5
1651054580000|2022-04-27 10:16:20|33642.7|33639.1|33640.7|33637.1|33642.7|33639.1|33639.7|33636.1|4
1651054590000|2022-04-27 10:16:30|33639.7|33636.1|33641.2|33637.6|33641.7|33638.1|33639.7|33636.1|0
1651054600000|2022-04-27 10:16:40|33639.7|33636.1|33641.7|33638.1|33642.2|33638.6|33639.2|33635.6|25
1651054610000|2022-04-27 10:16:50|33642.2|33638.6|33639.7|33636.1|33643.7|33640.1|33639.7|33636.1|2
1651054620000|2022-04-27 10:17:00|33640.2|33636.6|33636.7|33633.1|33640.7|33637.1|33636.7|33633.1|10
1651054630000|2022-04-27 10:17:10|33636.2|33632.6|33636.2|33632.6|33636.7|33633.1|33635.2|33631.6|3
1651054640000|2022-04-27 10:17:20|33635.7|33632.1|33631.7|33628.1|33635.7|33632.1|33631.2|33627.6|10
1651054650000|2022-04-27 10:17:30|33631.2|33627.6|33628.2|33624.6|33631.2|33627.6|33625.7|33622.1|3
1651054660000|2022-04-27 10:17:40|33628.7|33625.1|33629.7|33626.1|33629.7|33626.1|33628.7|33625.1|2
1651054670000|2022-04-27 10:17:50|33629.2|33625.6|33632.7|33629.1|33632.7|33629.1|33629.2|33625.6|11
1651054680000|2022-04-27 10:18:00|33633.2|33629.6|33632.7|33629.1|33633.2|33629.6|33631.7|33628.1|0
1651054690000|2022-04-27 10:18:10|33633.7|33630.1|33632.7|33629.1|33633.7|33630.1|33631.7|33628.1|5
1651054700000|2022-04-27 10:18:20|33633.2|33629.6|33634.7|33631.1|33634.7|33631.1|33633.2|33629.6|0
1651054710000|2022-04-27 10:18:30|33635.7|33632.1|33633.2|33629.6|33637.7|33634.1|33633.2|33629.6|11
1651054720000|2022-04-27 10:18:40|33632.7|33629.1|33634.2|33630.6|33634.2|33630.6|33632.7|33629.1|3
1651054730000|2022-04-27 10:18:50|33634.7|33631.1|33630.2|33626.6|33635.7|33632.1|33629.2|33625.6|17
1651054740000|2022-04-27 10:19:00|33630.7|33627.1|33628.2|33624.6|33630.7|33627.1|33627.2|33623.6|7
1651054750000|2022-04-27 10:19:10|33627.7|33624.1|33628.7|33625.1|33628.7|33625.1|33627.2|33623.6|8
1651054760000|2022-04-27 10:19:20|33629.2|33625.6|33626.2|33622.6|33629.7|33626.1|33626.2|33622.6|11
1651054770000|2022-04-27 10:19:30|33625.2|33621.6|33621.7|33618.1|33625.7|33622.1|33619.2|33615.6|61
1651054780000|2022-04-27 10:19:40|33622.2|33618.6|33619.2|33615.6|33622.2|33618.6|33619.2|33615.6|6
1651054790000|2022-04-27 10:19:50|33619.7|33616.1|33618.7|33615.1|33619.7|33616.1|33618.7|33615.1|6
1651054800000|2022-04-27 10:20:00|33618.2|33614.6|33620.7|33617.1|33620.7|33617.1|33617.7|33614.1|11
1651054810000|2022-04-27 10:20:10|33621.2|33617.6|33630.2|33626.6|33632.2|33628.6|33617.7|33614.1|57
1651054820000|2022-04-27 10:20:20|33630.7|33627.1|33624.2|33620.6|33632.2|33628.6|33623.7|33620.1|22
1651054830000|2022-04-27 10:20:30|33623.7|33620.1|33628.2|33624.6|33628.2|33624.6|33622.7|33619.1|26
1651054840000|2022-04-27 10:20:40|33627.7|33624.1|33625.2|33621.6|33629.2|33625.6|33625.2|33621.6|11
1651054850000|2022-04-27 10:20:50|33624.7|33621.1|33622.7|33619.1|33625.7|33622.1|33621.7|33618.1|23
1651054860000|2022-04-27 10:21:00|33621.7|33618.1|33621.7|33618.1|33624.7|33621.1|33621.7|33618.1|16
1651054870000|2022-04-27 10:21:10|33622.2|33618.6|33624.7|33621.1|33624.7|33621.1|33621.7|33618.1|4
1651054880000|2022-04-27 10:21:20|33624.2|33620.6|33624.7|33621.1|33625.7|33622.1|33624.2|33620.6|5
1651054890000|2022-04-27 10:21:30|33623.7|33620.1|33624.7|33621.1|33624.7|33621.1|33623.2|33619.6|6
1651054900000|2022-04-27 10:21:40|33624.2|33620.6|33625.2|33621.6|33625.7|33622.1|33624.2|33620.6|2
1651054910000|2022-04-27 10:21:50|33625.7|33622.1|33624.2|33620.6|33625.7|33622.1|33623.2|33619.6|4
1651054920000|2022-04-27 10:22:00|33624.7|33621.1|33626.7|33623.1|33628.2|33624.6|33624.7|33621.1|8
1651054930000|2022-04-27 10:22:10|33627.2|33623.6|33627.7|33624.1|33628.7|33625.1|33627.2|33623.6|3
1651054940000|2022-04-27 10:22:20|33626.7|33623.1|33632.2|33628.6|33632.2|33628.6|33626.7|33623.1|27
1651054950000|2022-04-27 10:22:30|33631.7|33628.1|33632.7|33629.1|33632.7|33629.1|33631.7|33628.1|1
1651054960000|2022-04-27 10:22:40|33632.2|33628.6|33632.2|33628.6|33632.2|33628.6|33631.7|33628.1|2
1651054970000|2022-04-27 10:22:50|33631.7|33628.1|33631.2|33627.6|33631.7|33628.1|33629.7|33626.1|12
1651054980000|2022-04-27 10:23:00|33630.7|33627.1|33630.7|33627.1|33631.7|33628.1|33629.7|33626.1|5
1651054990000|2022-04-27 10:23:10|33631.2|33627.6|33633.2|33629.6|33633.7|33630.1|33631.2|33627.6|8
1651055000000|2022-04-27 10:23:20|33632.7|33629.1|33632.2|33628.6|33633.2|33629.6|33631.7|33628.1|9
1651055010000|2022-04-27 10:23:30|33635.7|33632.1|33632.7|33629.1|33635.7|33632.1|33632.7|33629.1|21
1651055020000|2022-04-27 10:23:40|33633.2|33629.6|33630.2|33626.6|33633.2|33629.6|33629.2|33625.6|7
1651055030000|2022-04-27 10:23:50|33630.7|33627.1|33630.2|33626.6|33632.2|33628.6|33630.2|33626.6|12
1651055040000|2022-04-27 10:24:00|33631.7|33628.1|33630.7|33627.1|33632.2|33628.6|33630.2|33626.6|14
1651055050000|2022-04-27 10:24:10|33629.7|33626.1|33629.7|33626.1|33630.2|33626.6|33629.7|33626.1|5
1651055060000|2022-04-27 10:24:20|33629.2|33625.6|33625.2|33621.6|33629.7|33626.1|33625.2|33621.6|2
1651055070000|2022-04-27 10:24:30|33624.7|33621.1|33629.7|33626.1|33630.2|33626.6|33624.2|33620.6|6
1651055080000|2022-04-27 10:24:40|33630.2|33626.6|33629.7|33626.1|33630.2|33626.6|33628.7|33625.1|11
1651055090000|2022-04-27 10:24:50|33629.2|33625.6|33629.7|33626.1|33630.7|33627.1|33628.7|33625.1|10
1651055100000|2022-04-27 10:25:00|33629.2|33625.6|33628.7|33625.1|33629.7|33626.1|33628.7|33625.1|2
1651055110000|2022-04-27 10:25:10|33628.2|33624.6|33622.2|33618.6|33628.2|33624.6|33621.2|33617.6|13
1651055120000|2022-04-27 10:25:20|33622.7|33619.1|33621.7|33618.1|33623.2|33619.6|33620.7|33617.1|11
1651055130000|2022-04-27 10:25:30|33622.2|33618.6|33622.2|33618.6|33624.7|33621.1|33621.7|33618.1|6
1651055140000|2022-04-27 10:25:40|33621.7|33618.1|33622.7|33619.1|33623.7|33620.1|33620.7|33617.1|8
1651055150000|2022-04-27 10:25:50|33623.7|33620.1|33625.2|33621.6|33625.2|33621.6|33622.7|33619.1|11
1651055160000|2022-04-27 10:26:00|33624.7|33621.1|33625.7|33622.1|33625.7|33622.1|33623.7|33620.1|1
1651055170000|2022-04-27 10:26:10|33625.2|33621.6|33626.7|33623.1|33626.7|33623.1|33623.7|33620.1|1
1651055180000|2022-04-27 10:26:20|33626.2|33622.6|33626.7|33623.1|33627.7|33624.1|33625.2|33621.6|3
1651055190000|2022-04-27 10:26:30|33626.2|33622.6|33626.7|33623.1|33627.2|33623.6|33625.7|33622.1|2
1651055200000|2022-04-27 10:26:40|33626.2|33622.6|33626.7|33623.1|33626.7|33623.1|33625.2|33621.6|4
1651055210000|2022-04-27 10:26:50|33627.2|33623.6|33626.7|33623.1|33628.7|33625.1|33625.7|33622.1|4
1651055220000|2022-04-27 10:27:00|33626.2|33622.6|33627.7|33624.1|33628.2|33624.6|33624.7|33621.1|29
1651055230000|2022-04-27 10:27:10|33628.2|33624.6|33625.2|33621.6|33628.7|33625.1|33624.7|33621.1|18
1651055240000|2022-04-27 10:27:20|33624.7|33621.1|33627.7|33624.1|33628.2|33624.6|33624.7|33621.1|9
1651055250000|2022-04-27 10:27:30|33627.2|33623.6|33627.2|33623.6|33628.7|33625.1|33625.7|33622.1|4
1651055260000|2022-04-27 10:27:40|33626.7|33623.1|33624.7|33621.1|33626.7|33623.1|33622.7|33619.1|6
1651055270000|2022-04-27 10:27:50|33624.2|33620.6|33624.7|33621.1|33625.2|33621.6|33623.2|33619.6|3
1651055280000|2022-04-27 10:28:00|33625.2|33621.6|33627.7|33624.1|33629.7|33626.1|33625.2|33621.6|11
1651055290000|2022-04-27 10:28:10|33627.2|33623.6|33626.7|33623.1|33627.7|33624.1|33625.7|33622.1|2
1651055300000|2022-04-27 10:28:20|33627.7|33624.1|33626.7|33623.1|33627.7|33624.1|33625.2|33621.6|4
1651055310000|2022-04-27 10:28:30|33626.2|33622.6|33628.7|33625.1|33628.7|33625.1|33625.7|33622.1|4
1651055320000|2022-04-27 10:28:40|33627.7|33624.1|33626.2|33622.6|33627.7|33624.1|33626.2|33622.6|0
1651055330000|2022-04-27 10:28:50|33625.7|33622.1|33623.7|33620.1|33625.7|33622.1|33623.7|33620.1|2
1651055340000|2022-04-27 10:29:00|33624.2|33620.6|33623.2|33619.6|33624.7|33621.1|33622.2|33618.6|4
1651055350000|2022-04-27 10:29:10|33623.7|33620.1|33626.7|33623.1|33628.7|33625.1|33622.2|33618.6|18
1651055360000|2022-04-27 10:29:20|33627.7|33624.1|33628.2|33624.6|33628.2|33624.6|33625.7|33622.1|9
1651055370000|2022-04-27 10:29:30|33628.7|33625.1|33630.7|33627.1|33630.7|33627.1|33627.7|33624.1|2
1651055380000|2022-04-27 10:29:40|33631.2|33627.6|33630.2|33626.6|33632.2|33628.6|33630.2|33626.6|7
1651055390000|2022-04-27 10:29:50|33629.7|33626.1|33630.2|33626.6|33630.2|33626.6|33629.7|33626.1|1
1651055400000|2022-04-27 10:30:00|33630.7|33627.1|33630.2|33626.6|33630.7|33627.1|33630.2|33626.6|2
1651055410000|2022-04-27 10:30:10|33629.2|33625.6|33629.7|33626.1|33629.7|33626.1|33627.7|33624.1|14
1651055420000|2022-04-27 10:30:20|33629.2|33625.6|33631.2|33627.6|33631.7|33628.1|33627.2|33623.6|13
1651055430000|2022-04-27 10:30:30|33631.7|33628.1|33631.2|33627.6|33631.7|33628.1|33630.7|33627.1|7
1651055440000|2022-04-27 10:30:40|33630.7|33627.1|33630.2|33626.6|33631.7|33628.1|33630.2|33626.6|3
1651055450000|2022-04-27 10:30:50|33630.7|33627.1|33628.2|33624.6|33631.7|33628.1|33628.2|33624.6|15
1651055460000|2022-04-27 10:31:00|33628.7|33625.1|33624.7|33621.1|33630.7|33627.1|33624.7|33621.1|19
1651055470000|2022-04-27 10:31:10|33625.2|33621.6|33626.7|33623.1|33627.2|33623.6|33622.7|33619.1|7
1651055480000|2022-04-27 10:31:20|33626.2|33622.6|33625.2|33621.6|33626.7|33623.1|33625.2|33621.6|0
1651055490000|2022-04-27 10:31:30|33626.7|33623.1|33626.2|33622.6|33627.2|33623.6|33625.7|33622.1|7
1651055500000|2022-04-27 10:31:40|33625.2|33621.6|33625.2|33621.6|33625.2|33621.6|33625.2|33621.6|5
1651055510000|2022-04-27 10:31:50|33625.7|33622.1|33626.7|33623.1|33628.2|33624.6|33625.7|33622.1|4
1651055520000|2022-04-27 10:32:00|33627.2|33623.6|33631.2|33627.6|33631.7|33628.1|33626.7|33623.1|2
1651055530000|2022-04-27 10:32:10|33631.7|33628.1|33628.7|33625.1|33631.7|33628.1|33628.7|33625.1|4
1651055540000|2022-04-27 10:32:20|33629.2|33625.6|33628.7|33625.1|33629.7|33626.1|33626.7|33623.1|4
1651055550000|2022-04-27 10:32:30|33628.2|33624.6|33625.2|33621.6|33628.7|33625.1|33625.2|33621.6|3
1651055560000|2022-04-27 10:32:40|33624.7|33621.1|33622.7|33619.1|33625.2|33621.6|33622.7|33619.1|3
1651055570000|2022-04-27 10:32:50|33621.2|33617.6|33618.7|33615.1|33621.2|33617.6|33617.7|33614.1|20
1651055580000|2022-04-27 10:33:00|33619.2|33615.6|33623.7|33620.1|33623.7|33620.1|33619.2|33615.6|4
1651055590000|2022-04-27 10:33:10|33623.2|33619.6|33620.2|33616.6|33624.7|33621.1|33620.2|33616.6|6
1651055600000|2022-04-27 10:33:20|33621.7|33618.1|33622.2|33618.6|33622.2|33618.6|33620.2|33616.6|6
1651055610000|2022-04-27 10:33:30|33621.7|33618.1|33621.2|33617.6|33621.7|33618.1|33618.7|33615.1|4
1651055620000|2022-04-27 10:33:40|33620.2|33616.6|33622.2|33618.6|33622.7|33619.1|33620.2|33616.6|2
1651055630000|2022-04-27 10:33:50|33624.7|33621.1|33623.2|33619.6|33624.7|33621.1|33622.2|33618.6|3
1651055640000|2022-04-27 10:34:00|33622.7|33619.1|33622.2|33618.6|33622.7|33619.1|33621.2|33617.6|3
1651055650000|2022-04-27 10:34:10|33621.7|33618.1|33619.7|33616.1|33621.7|33618.1|33619.2|33615.6|7
1651055660000|2022-04-27 10:34:20|33619.2|33615.6|33624.2|33620.6|33624.7|33621.1|33619.2|33615.6|4
1651055670000|2022-04-27 10:34:30|33625.2|33621.6|33624.2|33620.6|33626.2|33622.6|33624.2|33620.6|3
1651055680000|2022-04-27 10:34:40|33624.7|33621.1|33625.7|33622.1|33625.7|33622.1|33624.7|33621.1|2
1651055690000|2022-04-27 10:34:50|33626.2|33622.6|33622.7|33619.1|33626.7|33623.1|33622.7|33619.1|3
1651055700000|2022-04-27 10:35:00|33622.2|33618.6|33621.2|33617.6|33622.7|33619.1|33620.2|33616.6|5
1651055710000|2022-04-27 10:35:10|33620.2|33616.6|33621.7|33618.1|33621.7|33618.1|33620.2|33616.6|3
1651055720000|2022-04-27 10:35:20|33622.2|33618.6|33622.7|33619.1|33622.7|33619.1|33621.2|33617.6|3
1651055730000|2022-04-27 10:35:30|33623.2|33619.6|33624.2|33620.6|33624.7|33621.1|33623.2|33619.6|2
1651055750000|2022-04-27 10:35:50|33625.7|33622.1|33626.7|33623.1|33626.7|33623.1|33625.7|33622.1|2
1651055760000|2022-04-27 10:36:00|33627.2|33623.6|33626.2|33622.6|33627.2|33623.6|33626.2|33622.6|5
1651055770000|2022-04-27 10:36:10|33626.7|33623.1|33626.7|33623.1|33628.2|33624.6|33626.7|33623.1|3
1651055780000|2022-04-27 10:36:20|33627.2|33623.6|33624.7|33621.1|33627.2|33623.6|33624.2|33620.6|3
1651055790000|2022-04-27 10:36:30|33624.2|33620.6|33622.7|33619.1|33624.2|33620.6|33622.2|33618.6|1
1651055810000|2022-04-27 10:36:50|33622.2|33618.6|33622.7|33619.1|33623.2|33619.6|33622.2|33618.6|3
1651055820000|2022-04-27 10:37:00|33622.2|33618.6|33622.2|33618.6|33622.7|33619.1|33621.7|33618.1|1
1651055830000|2022-04-27 10:37:10|33622.7|33619.1|33615.7|33612.1|33622.7|33619.1|33615.7|33612.1|3
1651055840000|2022-04-27 10:37:20|33613.7|33610.1|33613.7|33610.1|33615.7|33612.1|33611.7|33608.1|27
1651055850000|2022-04-27 10:37:30|33614.2|33610.6|33612.7|33609.1|33615.2|33611.6|33612.2|33608.6|3
1651055860000|2022-04-27 10:37:40|33612.2|33608.6|33612.7|33609.1|33612.7|33609.1|33608.7|33605.1|10
1651055870000|2022-04-27 10:37:50|33612.2|33608.6|33616.2|33612.6|33616.2|33612.6|33612.2|33608.6|7
1651055880000|2022-04-27 10:38:00|33618.2|33614.6|33611.7|33608.1|33618.2|33614.6|33611.7|33608.1|13
1651055890000|2022-04-27 10:38:10|33611.2|33607.6|33611.7|33608.1|33611.7|33608.1|33610.7|33607.1|2
1651055900000|2022-04-27 10:38:20|33611.2|33607.6|33621.2|33617.6|33622.2|33618.6|33611.2|33607.6|6
1651055910000|2022-04-27 10:38:30|33621.7|33618.1|33622.7|33619.1|33623.7|33620.1|33618.7|33615.1|5
1651055920000|2022-04-27 10:38:40|33623.2|33619.6|33644.2|33640.6|33644.2|33640.6|33623.2|33619.6|43
1651055930000|2022-04-27 10:38:50|33643.2|33639.6|33641.7|33638.1|33646.2|33642.6|33641.2|33637.6|42
1651055940000|2022-04-27 10:39:00|33642.2|33638.6|33636.7|33633.1|33644.2|33640.6|33636.7|33633.1|16
1651055950000|2022-04-27 10:39:10|33636.2|33632.6|33631.7|33628.1|33636.2|33632.6|33631.2|33627.6|3
1651055960000|2022-04-27 10:39:20|33632.2|33628.6|33627.7|33624.1|33633.7|33630.1|33627.7|33624.1|4
1651055970000|2022-04-27 10:39:30|33628.2|33624.6|33625.7|33622.1|33628.2|33624.6|33625.7|33622.1|5
1651055980000|2022-04-27 10:39:40|33626.2|33622.6|33624.7|33621.1|33626.2|33622.6|33620.2|33616.6|6
1651055990000|2022-04-27 10:39:50|33623.2|33619.6|33624.7|33621.1|33625.7|33622.1|33622.7|33619.1|4
1651056000000|2022-04-27 10:40:00|33624.2|33620.6|33628.2|33624.6|33628.7|33625.1|33624.2|33620.6|4
1651056010000|2022-04-27 10:40:10|33628.7|33625.1|33630.2|33626.6|33630.2|33626.6|33626.7|33623.1|11
1651056020000|2022-04-27 10:40:20|33631.7|33628.1|33636.7|33633.1|33636.7|33633.1|33628.7|33625.1|16
1651056030000|2022-04-27 10:40:30|33636.2|33632.6|33633.7|33630.1|33636.7|33633.1|33633.7|33630.1|5
1651056040000|2022-04-27 10:40:40|33633.2|33629.6|33634.2|33630.6|33634.2|33630.6|33632.7|33629.1|9
1651056050000|2022-04-27 10:40:50|33634.7|33631.1|33633.7|33630.1|33634.7|33631.1|33633.2|33629.6|0
1651056060000|2022-04-27 10:41:00|33634.2|33630.6|33629.7|33626.1|33634.2|33630.6|33629.7|33626.1|13
1651056070000|2022-04-27 10:41:10|33631.7|33628.1|33631.2|33627.6|33632.7|33629.1|33629.7|33626.1|2
1651056080000|2022-04-27 10:41:20|33631.7|33628.1|33629.2|33625.6|33632.2|33628.6|33629.2|33625.6|2
1651056090000|2022-04-27 10:41:30|33629.7|33626.1|33630.7|33627.1|33631.7|33628.1|33629.7|33626.1|2
1651056100000|2022-04-27 10:41:40|33631.2|33627.6|33624.7|33621.1|33631.7|33628.1|33624.7|33621.1|6
1651056110000|2022-04-27 10:41:50|33625.2|33621.6|33624.7|33621.1|33626.2|33622.6|33624.7|33621.1|0
1651056120000|2022-04-27 10:42:00|33625.2|33621.6|33624.7|33621.1|33628.2|33624.6|33624.7|33621.1|4
1651056130000|2022-04-27 10:42:10|33624.2|33620.6|33624.7|33621.1|33624.7|33621.1|33623.7|33620.1|2
1651056140000|2022-04-27 10:42:20|33625.2|33621.6|33626.2|33622.6|33626.2|33622.6|33625.2|33621.6|1
1651056150000|2022-04-27 10:42:30|33625.2|33621.6|33625.7|33622.1|33625.7|33622.1|33624.7|33621.1|2
1651056160000|2022-04-27 10:42:40|33625.2|33621.6|33624.7|33621.1|33625.2|33621.6|33624.7|33621.1|1
1651056170000|2022-04-27 10:42:50|33624.2|33620.6|33622.2|33618.6|33624.2|33620.6|33621.7|33618.1|3
1651056180000|2022-04-27 10:43:00|||||||||1
1651056190000|2022-04-27 10:43:10|33622.7|33619.1|33621.2|33617.6|33622.7|33619.1|33621.2|33617.6|2
1651056200000|2022-04-27 10:43:20|33619.2|33615.6|33618.2|33614.6|33619.2|33615.6|33617.7|33614.1|7
1651056210000|2022-04-27 10:43:30|33617.7|33614.1|33607.2|33603.6|33617.7|33614.1|33606.2|33602.6|24
1651056220000|2022-04-27 10:43:40|33609.2|33605.6|33611.7|33608.1|33611.7|33608.1|33608.7|33605.1|7
1651056230000|2022-04-27 10:43:50|33610.7|33607.1|33610.7|33607.1|33610.7|33607.1|33609.7|33606.1|5
1651056240000|2022-04-27 10:44:00|33611.2|33607.6|33611.2|33607.6|33613.7|33610.1|33611.2|33607.6|2
1651056250000|2022-04-27 10:44:10|33612.7|33609.1|33610.2|33606.6|33612.7|33609.1|33610.2|33606.6|3
1651056260000|2022-04-27 10:44:20|33608.2|33604.6|33612.2|33608.6|33612.7|33609.1|33607.7|33604.1|9
1651056270000|2022-04-27 10:44:30|33612.7|33609.1|33610.7|33607.1|33613.2|33609.6|33609.7|33606.1|12
1651056280000|2022-04-27 10:44:40|33611.2|33607.6|33612.2|33608.6|33615.2|33611.6|33611.2|33607.6|5
1651056290000|2022-04-27 10:44:50|33613.2|33609.6|33614.2|33610.6|33616.7|33613.1|33612.7|33609.1|6
1651056300000|2022-04-27 10:45:00|33614.7|33611.1|33592.7|33589.1|33614.7|33611.1|33552.7|33549.1|505
1651056310000|2022-04-27 10:45:10|33591.7|33588.1|33634.7|33631.1|33643.7|33640.1|33589.2|33585.6|369
1651056320000|2022-04-27 10:45:20|33633.2|33629.6|33616.2|33612.6|33633.2|33629.6|33609.2|33605.6|95
1651056330000|2022-04-27 10:45:30|33615.7|33612.1|33613.7|33610.1|33618.7|33615.1|33613.7|33610.1|20
1651056340000|2022-04-27 10:45:40|33616.2|33612.6|33624.2|33620.6|33624.7|33621.1|33610.7|33607.1|42
1651056350000|2022-04-27 10:45:50|33624.7|33621.1|33609.2|33605.6|33629.2|33625.6|33609.2|33605.6|27
1651056360000|2022-04-27 10:46:00|33609.7|33606.1|33588.2|33584.6|33611.2|33607.6|33587.7|33584.1|52
1651056370000|2022-04-27 10:46:10|33587.2|33583.6|33590.7|33587.1|33593.2|33589.6|33584.2|33580.6|24
1651056380000|2022-04-27 10:46:20|33590.2|33586.6|33588.7|33585.1|33594.2|33590.6|33588.7|33585.1|16
1651056390000|2022-04-27 10:46:30|33587.7|33584.1|33595.7|33592.1|33597.7|33594.1|33587.2|33583.6|13
1651056400000|2022-04-27 10:46:40|33596.2|33592.6|33592.2|33588.6|33596.2|33592.6|33591.7|33588.1|8
1651056410000|2022-04-27 10:46:50|33592.7|33589.1|33592.2|33588.6|33597.2|33593.6|33592.2|33588.6|5
1651056420000|2022-04-27 10:47:00|33592.7|33589.1|33583.7|33580.1|33593.2|33589.6|33582.7|33579.1|12
1651056430000|2022-04-27 10:47:10|33586.7|33583.1|33587.2|33583.6|33589.2|33585.6|33585.2|33581.6|14
1651056440000|2022-04-27 10:47:20|33587.7|33584.1|33584.2|33580.6|33598.2|33594.6|33584.2|33580.6|49
1651056450000|2022-04-27 10:47:30|33583.2|33579.6|33584.7|33581.1|33586.2|33582.6|33579.2|33575.6|25
1651056460000|2022-04-27 10:47:40|33585.2|33581.6|33581.2|33577.6|33588.2|33584.6|33581.2|33577.6|2
1651056470000|2022-04-27 10:47:50|33581.7|33578.1|33604.2|33600.6|33610.2|33606.6|33580.2|33576.6|48
1651056480000|2022-04-27 10:48:00|33603.7|33600.1|33594.2|33590.6|33603.7|33600.1|33593.7|33590.1|19
1651056490000|2022-04-27 10:48:10|33594.7|33591.1|33595.7|33592.1|33596.2|33592.6|33593.7|33590.1|0
1651056500000|2022-04-27 10:48:20|33597.7|33594.1|33600.7|33597.1|33601.7|33598.1|33596.2|33592.6|7
1651056510000|2022-04-27 10:48:30|33601.2|33597.6|33609.7|33606.1|33610.7|33607.1|33601.2|33597.6|25
1651056520000|2022-04-27 10:48:40|33610.2|33606.6|33604.7|33601.1|33611.7|33608.1|33604.2|33600.6|9
1651056530000|2022-04-27 10:48:50|33604.2|33600.6|33603.7|33600.1|33605.7|33602.1|33601.7|33598.1|8
1651056540000|2022-04-27 10:49:00|33603.2|33599.6|33603.2|33599.6|33604.2|33600.6|33599.7|33596.1|3
1651056550000|2022-04-27 10:49:10|33603.7|33600.1|33607.2|33603.6|33608.2|33604.6|33603.7|33600.1|3
1651056560000|2022-04-27 10:49:20|33606.7|33603.1|33605.2|33601.6|33607.7|33604.1|33604.7|33601.1|1
1651056570000|2022-04-27 10:49:30|33611.7|33608.1|33618.7|33615.1|33619.7|33616.1|33611.7|33608.1|20
1651056580000|2022-04-27 10:49:40|33619.2|33615.6|33618.7|33615.1|33619.2|33615.6|33617.7|33614.1|6
1651056590000|2022-04-27 10:49:50|33618.2|33614.6|33609.2|33605.6|33618.2|33614.6|33602.2|33598.6|17
1651056600000|2022-04-27 10:50:00|33608.2|33604.6|33610.7|33607.1|33610.7|33607.1|33606.2|33602.6|19
1651056610000|2022-04-27 10:50:10|33611.2|33607.6|33608.2|33604.6|33611.7|33608.1|33605.2|33601.6|1
1651056620000|2022-04-27 10:50:20|33608.7|33605.1|33612.2|33608.6|33613.7|33610.1|33606.2|33602.6|13
1651056630000|2022-04-27 10:50:30|33611.7|33608.1|33611.7|33608.1|33613.7|33610.1|33610.7|33607.1|3
1651056640000|2022-04-27 10:50:40|33612.7|33609.1|33610.7|33607.1|33614.7|33611.1|33608.7|33605.1|6
1651056650000|2022-04-27 10:50:50|33610.2|33606.6|33607.2|33603.6|33610.2|33606.6|33606.2|33602.6|8
1651056660000|2022-04-27 10:51:00|33608.7|33605.1|33609.7|33606.1|33610.2|33606.6|33605.2|33601.6|42
1651056670000|2022-04-27 10:51:10|33609.2|33605.6|33606.7|33603.1|33609.2|33605.6|33606.2|33602.6|7
1651056680000|2022-04-27 10:51:20|33607.2|33603.6|33607.7|33604.1|33607.7|33604.1|33604.7|33601.1|5
1651056690000|2022-04-27 10:51:30|33609.2|33605.6|33609.2|33605.6|33609.2|33605.6|33606.7|33603.1|2
1651056700000|2022-04-27 10:51:40|33608.7|33605.1|33603.2|33599.6|33608.7|33605.1|33602.7|33599.1|8
1651056710000|2022-04-27 10:51:50|33603.7|33600.1|33607.2|33603.6|33607.2|33603.6|33603.2|33599.6|0
1651056720000|2022-04-27 10:52:00|33606.7|33603.1|33606.7|33603.1|33608.7|33605.1|33605.2|33601.6|11
1651056730000|2022-04-27 10:52:10|33607.2|33603.6|33605.7|33602.1|33610.7|33607.1|33604.7|33601.1|11
1651056740000|2022-04-27 10:52:20|33606.2|33602.6|33608.7|33605.1|33610.7|33607.1|33606.2|33602.6|1
1651056750000|2022-04-27 10:52:30|33609.2|33605.6|33610.7|33607.1|33611.2|33607.6|33606.7|33603.1|6
1651056760000|2022-04-27 10:52:40|33610.2|33606.6|33611.7|33608.1|33611.7|33608.1|33608.7|33605.1|1
1651056770000|2022-04-27 10:52:50|33612.2|33608.6|33617.2|33613.6|33617.2|33613.6|33610.7|33607.1|7
1651056780000|2022-04-27 10:53:00|33617.7|33614.1|33630.2|33626.6|33631.7|33628.1|33617.7|33614.1|19
1651056790000|2022-04-27 10:53:10|33630.7|33627.1|33625.2|33621.6|33630.7|33627.1|33621.2|33617.6|25
1651056800000|2022-04-27 10:53:20|33625.7|33622.1|33626.2|33622.6|33627.2|33623.6|33625.7|33622.1|4
1651056810000|2022-04-27 10:53:30|33627.2|33623.6|33628.7|33625.1|33631.7|33628.1|33626.2|33622.6|19
1651056820000|2022-04-27 10:53:40|33628.2|33624.6|33635.7|33632.1|33637.2|33633.6|33628.2|33624.6|20
1651056830000|2022-04-27 10:53:50|33635.2|33631.6|33637.7|33634.1|33640.7|33637.1|33632.7|33629.1|17
1651056840000|2022-04-27 10:54:00|33638.2|33634.6|33641.7|33638.1|33641.7|33638.1|33635.7|33632.1|20
1651056850000|2022-04-27 10:54:10|33641.2|33637.6|33643.7|33640.1|33644.2|33640.6|33641.2|33637.6|7
1651056860000|2022-04-27 10:54:20|33645.7|33642.1|33642.7|33639.1|33646.7|33643.1|33642.7|33639.1|8
1651056870000|2022-04-27 10:54:30|33643.2|33639.6|33643.7|33640.1|33643.7|33640.1|33641.2|33637.6|5
1651056880000|2022-04-27 10:54:40|33644.2|33640.6|33639.2|33635.6|33648.2|33644.6|33639.2|33635.6|10
1651056890000|2022-04-27 10:54:50|33638.7|33635.1|33639.2|33635.6|33643.7|33640.1|33638.7|33635.1|14
1651056900000|2022-04-27 10:55:00|33639.7|33636.1|33637.2|33633.6|33643.7|33640.1|33636.2|33632.6|15
1651056910000|2022-04-27 10:55:10|33636.7|33633.1|33639.7|33636.1|33639.7|33636.1|33635.7|33632.1|8
1651056920000|2022-04-27 10:55:20|33640.2|33636.6|33640.7|33637.1|33649.7|33646.1|33640.2|33636.6|20
1651056930000|2022-04-27 10:55:30|33640.2|33636.6|33637.7|33634.1|33640.7|33637.1|33636.7|33633.1|3
1651056940000|2022-04-27 10:55:40|33638.7|33635.1|33639.7|33636.1|33639.7|33636.1|33637.7|33634.1|4
1651056950000|2022-04-27 10:55:50|33639.2|33635.6|33640.7|33637.1|33642.7|33639.1|33639.2|33635.6|6
1651056960000|2022-04-27 10:56:00|33640.2|33636.6|33635.7|33632.1|33640.7|33637.1|33635.7|33632.1|12
1651056970000|2022-04-27 10:56:10|33635.2|33631.6|33633.2|33629.6|33635.7|33632.1|33633.2|33629.6|6
1651056980000|2022-04-27 10:56:20|33632.7|33629.1|33634.2|33630.6|33634.2|33630.6|33631.7|33628.1|3
1651056990000|2022-04-27 10:56:30|33633.7|33630.1|33635.2|33631.6|33637.2|33633.6|33630.7|33627.1|9
1651057000000|2022-04-27 10:56:40|33635.7|33632.1|33632.2|33628.6|33635.7|33632.1|33631.2|33627.6|3
1651057010000|2022-04-27 10:56:50|33632.7|33629.1|33633.7|33630.1|33633.7|33630.1|33632.2|33628.6|3
1651057020000|2022-04-27 10:57:00|33633.2|33629.6|33629.2|33625.6|33634.7|33631.1|33628.7|33625.1|5
1651057030000|2022-04-27 10:57:10|33626.2|33622.6|33624.2|33620.6|33627.2|33623.6|33623.2|33619.6|9
1651057040000|2022-04-27 10:57:20|33622.7|33619.1|33628.7|33625.1|33631.7|33628.1|33622.7|33619.1|17
1651057050000|2022-04-27 10:57:30|33629.2|33625.6|33629.2|33625.6|33629.7|33626.1|33628.7|33625.1|0
1651057060000|2022-04-27 10:57:40|33629.7|33626.1|33629.2|33625.6|33630.7|33627.1|33628.7|33625.1|5
1651057070000|2022-04-27 10:57:50|33629.7|33626.1|33628.2|33624.6|33629.7|33626.1|33627.7|33624.1|0
1651057080000|2022-04-27 10:58:00|33628.7|33625.1|33628.7|33625.1|33630.2|33626.6|33628.7|33625.1|4
1651057090000|2022-04-27 10:58:10|33628.2|33624.6|33630.7|33627.1|33633.7|33630.1|33628.2|33624.6|7
1651057100000|2022-04-27 10:58:20|33631.2|33627.6|33631.7|33628.1|33635.7|33632.1|33629.2|33625.6|3
1651057110000|2022-04-27 10:58:30|33632.2|33628.6|33627.7|33624.1|33632.2|33628.6|33627.7|33624.1|3
1651057120000|2022-04-27 10:58:40|33627.2|33623.6|33627.2|33623.6|33627.7|33624.1|33626.2|33622.6|1
1651057130000|2022-04-27 10:58:50|33627.7|33624.1|33624.7|33621.1|33627.7|33624.1|33624.7|33621.1|2
1651057140000|2022-04-27 10:59:00|33624.2|33620.6|33622.2|33618.6|33624.2|33620.6|33619.2|33615.6|9
1651057150000|2022-04-27 10:59:10|33622.7|33619.1|33621.2|33617.6|33622.7|33619.1|33620.2|33616.6|13
1651057160000|2022-04-27 10:59:20|33620.7|33617.1|33621.7|33618.1|33623.2|33619.6|33620.7|33617.1|9
1651057170000|2022-04-27 10:59:30|33622.2|33618.6|33627.2|33623.6|33627.7|33624.1|33622.2|33618.6|1
1651057180000|2022-04-27 10:59:40|33626.7|33623.1|33631.7|33628.1|33632.2|33628.6|33626.7|33623.1|3
1651057190000|2022-04-27 10:59:50|33629.2|33625.6|33628.7|33625.1|33629.2|33625.6|33625.2|33621.6|11
1651057200000|2022-04-27 11:00:00|33631.2|33627.6|33617.2|33613.6|33631.2|33627.6|33617.2|33613.6|33
1651057210000|2022-04-27 11:00:10|33613.2|33609.6|33610.2|33606.6|33613.2|33609.6|33606.2|33602.6|24
1651057220000|2022-04-27 11:00:20|33610.7|33607.1|33612.7|33609.1|33617.7|33614.1|33610.7|33607.1|19
1651057230000|2022-04-27 11:00:30|33611.2|33607.6|33608.7|33605.1|33611.2|33607.6|33606.2|33602.6|12
1651057240000|2022-04-27 11:00:40|33608.2|33604.6|33606.2|33602.6|33609.2|33605.6|33606.2|33602.6|8
1651057250000|2022-04-27 11:00:50|33606.7|33603.1|33605.7|33602.1|33606.7|33603.1|33604.2|33600.6|4
1651057260000|2022-04-27 11:01:00|33604.2|33600.6|33606.2|33602.6|33608.2|33604.6|33603.2|33599.6|38
1651057270000|2022-04-27 11:01:10|33605.7|33602.1|33603.2|33599.6|33607.2|33603.6|33603.2|33599.6|16
1651057280000|2022-04-27 11:01:20|33602.7|33599.1|33604.2|33600.6|33605.2|33601.6|33601.7|33598.1|7
1651057290000|2022-04-27 11:01:30|33606.2|33602.6|33605.2|33601.6|33607.7|33604.1|33604.7|33601.1|19
1651057300000|2022-04-27 11:01:40|33605.7|33602.1|33605.2|33601.6|33607.2|33603.6|33604.2|33600.6|30
1651057310000|2022-04-27 11:01:50|33600.7|33597.1|33604.2|33600.6|33604.2|33600.6|33600.7|33597.1|16
1651057320000|2022-04-27 11:02:00|33604.7|33601.1|33611.2|33607.6|33611.2|33607.6|33604.7|33601.1|33
1651057330000|2022-04-27 11:02:10|33610.2|33606.6|33610.2|33606.6|33610.2|33606.6|33606.2|33602.6|55
1651057340000|2022-04-27 11:02:20|33608.2|33604.6|33601.7|33598.1|33609.2|33605.6|33601.7|33598.1|16
1651057350000|2022-04-27 11:02:30|33601.2|33597.6|33594.7|33591.1|33602.2|33598.6|33594.2|33590.6|21
1651057360000|2022-04-27 11:02:40|33594.2|33590.6|33591.7|33588.1|33598.2|33594.6|33585.7|33582.1|51
1651057370000|2022-04-27 11:02:50|33591.2|33587.6|33592.7|33589.1|33595.7|33592.1|33591.2|33587.6|7
1651057380000|2022-04-27 11:03:00|33593.2|33589.6|33591.2|33587.6|33593.2|33589.6|33590.2|33586.6|4
1651057390000|2022-04-27 11:03:10|33590.2|33586.6|33590.2|33586.6|33591.7|33588.1|33586.2|33582.6|14
1651057400000|2022-04-27 11:03:20|33589.7|33586.1|33586.2|33582.6|33589.7|33586.1|33585.2|33581.6|21
1651057410000|2022-04-27 11:03:30|33585.2|33581.6|33584.2|33580.6|33588.7|33585.1|33581.2|33577.6|16
1651057420000|2022-04-27 11:03:40|33584.7|33581.1|33588.2|33584.6|33590.2|33586.6|33584.2|33580.6|12
1651057430000|2022-04-27 11:03:50|33588.7|33585.1|33588.2|33584.6|33589.7|33586.1|33587.2|33583.6|11
1651057440000|2022-04-27 11:04:00|33587.7|33584.1|33586.2|33582.6|33587.7|33584.1|33583.7|33580.1|15
1651057450000|2022-04-27 11:04:10|33585.7|33582.1|33583.7|33580.1|33586.7|33583.1|33583.2|33579.6|14
1651057460000|2022-04-27 11:04:20|33584.7|33581.1|33579.7|33576.1|33584.7|33581.1|33579.7|33576.1|9
1651057470000|2022-04-27 11:04:30|33580.2|33576.6|33578.2|33574.6|33580.7|33577.1|33576.2|33572.6|21
1651057480000|2022-04-27 11:04:40|33578.7|33575.1|33574.7|33571.1|33578.7|33575.1|33573.7|33570.1|6
1651057490000|2022-04-27 11:04:50|33575.2|33571.6|33583.2|33579.6|33583.7|33580.1|33573.2|33569.6|27
1651057500000|2022-04-27 11:05:00|33584.2|33580.6|33582.2|33578.6|33584.2|33580.6|33579.2|33575.6|16
1651057510000|2022-04-27 11:05:10|33583.2|33579.6|33581.2|33577.6|33584.2|33580.6|33579.2|33575.6|15
1651057520000|2022-04-27 11:05:20|33580.7|33577.1|33578.2|33574.6|33581.7|33578.1|33574.7|33571.1|10
1651057530000|2022-04-27 11:05:30|33577.7|33574.1|33575.2|33571.6|33579.7|33576.1|33575.2|33571.6|12
1651057540000|2022-04-27 11:05:40|33574.7|33571.1|33572.7|33569.1|33577.7|33574.1|33571.7|33568.1|13
1651057550000|2022-04-27 11:05:50|33573.2|33569.6|33572.2|33568.6|33573.7|33570.1|33569.7|33566.1|7
1651057560000|2022-04-27 11:06:00|33572.7|33569.1|33566.2|33562.6|33572.7|33569.1|33565.2|33561.6|23
1651057570000|2022-04-27 11:06:10|33566.7|33563.1|33568.2|33564.6|33568.2|33564.6|33564.7|33561.1|24
1651057580000|2022-04-27 11:06:20|33568.7|33565.1|33568.2|33564.6|33571.2|33567.6|33566.2|33562.6|46
1651057590000|2022-04-27 11:06:30|33568.7|33565.1|33566.2|33562.6|33569.2|33565.6|33566.2|33562.6|24
1651057600000|2022-04-27 11:06:40|33566.7|33563.1|33564.2|33560.6|33567.2|33563.6|33560.7|33557.1|71
1651057610000|2022-04-27 11:06:50|33565.2|33561.6|33567.2|33563.6|33569.2|33565.6|33562.7|33559.1|32
1651057620000|2022-04-27 11:07:00|33567.7|33564.1|33573.2|33569.6|33573.7|33570.1|33567.2|33563.6|30
1651057630000|2022-04-27 11:07:10|33572.7|33569.1|33571.2|33567.6|33573.7|33570.1|33570.2|33566.6|8
1651057640000|2022-04-27 11:07:20|33570.7|33567.1|33570.2|33566.6|33574.2|33570.6|33569.7|33566.1|21
1651057650000|2022-04-27 11:07:30|33570.7|33567.1|33563.7|33560.1|33571.2|33567.6|33562.2|33558.6|47
1651057660000|2022-04-27 11:07:40|33564.2|33560.6|33567.2|33563.6|33567.7|33564.1|33558.2|33554.6|32
1651057670000|2022-04-27 11:07:50|33567.7|33564.1|33561.7|33558.1|33567.7|33564.1|33561.2|33557.6|20
1651057680000|2022-04-27 11:08:00|33561.2|33557.6|33566.2|33562.6|33567.7|33564.1|33559.2|33555.6|35
1651057690000|2022-04-27 11:08:10|33567.2|33563.6|33565.7|33562.1|33567.7|33564.1|33562.2|33558.6|16
1651057700000|2022-04-27 11:08:20|33566.2|33562.6|33559.2|33555.6|33566.2|33562.6|33559.2|33555.6|3
1651057710000|2022-04-27 11:08:30|33561.2|33557.6|33563.7|33560.1|33564.7|33561.1|33561.2|33557.6|6
1651057720000|2022-04-27 11:08:40|33564.2|33560.6|33569.2|33565.6|33570.7|33567.1|33564.2|33560.6|26
1651057730000|2022-04-27 11:08:50|33569.7|33566.1|33566.2|33562.6|33569.7|33566.1|33565.2|33561.6|7
1651057740000|2022-04-27 11:09:00|33565.7|33562.1|33567.7|33564.1|33569.2|33565.6|33562.7|33559.1|14
1651057750000|2022-04-27 11:09:10|33567.2|33563.6|33566.2|33562.6|33568.2|33564.6|33565.2|33561.6|11
1651057760000|2022-04-27 11:09:20|33565.7|33562.1|33565.2|33561.6|33566.2|33562.6|33561.2|33557.6|12
1651057770000|2022-04-27 11:09:30|33565.7|33562.1|33563.2|33559.6|33566.7|33563.1|33562.7|33559.1|7
1651057780000|2022-04-27 11:09:40|33562.7|33559.1|33543.2|33539.6|33562.7|33559.1|33541.2|33537.6|138
1651057790000|2022-04-27 11:09:50|33542.7|33539.1|33543.7|33540.1|33547.2|33543.6|33541.7|33538.1|44
1651057800000|2022-04-27 11:10:00|33544.2|33540.6|33545.7|33542.1|33548.2|33544.6|33544.2|33540.6|19
1651057810000|2022-04-27 11:10:10|33547.2|33543.6|33547.7|33544.1|33548.7|33545.1|33544.2|33540.6|28
1651057820000|2022-04-27 11:10:20|33549.2|33545.6|33552.2|33548.6|33552.2|33548.6|33548.7|33545.1|22
1651057830000|2022-04-27 11:10:30|33552.7|33549.1|33554.2|33550.6|33557.2|33553.6|33552.7|33549.1|27
1651057840000|2022-04-27 11:10:40|33554.7|33551.1|33555.2|33551.6|33556.7|33553.1|33554.2|33550.6|6
1651057850000|2022-04-27 11:10:50|33555.7|33552.1|33551.7|33548.1|33558.2|33554.6|33551.2|33547.6|12
1651057860000|2022-04-27 11:11:00|33553.2|33549.6|33550.2|33546.6|33553.2|33549.6|33550.2|33546.6|13
1651057870000|2022-04-27 11:11:10|33550.7|33547.1|33547.2|33543.6|33550.7|33547.1|33546.2|33542.6|11
1651057880000|2022-04-27 11:11:20|33547.7|33544.1|33547.7|33544.1|33552.2|33548.6|33545.7|33542.1|16
1651057890000|2022-04-27 11:11:30|33548.2|33544.6|33551.2|33547.6|33552.2|33548.6|33548.2|33544.6|8
1651057900000|2022-04-27 11:11:40|33551.7|33548.1|33552.2|33548.6|33554.2|33550.6|33550.7|33547.1|4
1651057910000|2022-04-27 11:11:50|33552.7|33549.1|33554.2|33550.6|33556.2|33552.6|33552.7|33549.1|23
1651057920000|2022-04-27 11:12:00|33554.7|33551.1|33548.2|33544.6|33554.7|33551.1|33546.2|33542.6|15
1651057930000|2022-04-27 11:12:10|33547.7|33544.1|33546.2|33542.6|33551.2|33547.6|33545.7|33542.1|12
1651057940000|2022-04-27 11:12:20|33546.7|33543.1|33550.2|33546.6|33550.2|33546.6|33546.2|33542.6|15
1651057950000|2022-04-27 11:12:30|33549.7|33546.1|33549.2|33545.6|33553.2|33549.6|33548.2|33544.6|4
1651057960000|2022-04-27 11:12:40|33549.7|33546.1|33551.2|33547.6|33554.2|33550.6|33549.2|33545.6|4
1651057970000|2022-04-27 11:12:50|33552.2|33548.6|33553.2|33549.6|33553.2|33549.6|33551.2|33547.6|7
1651057980000|2022-04-27 11:13:00|33553.7|33550.1|33562.7|33559.1|33564.2|33560.6|33553.7|33550.1|19
1651057990000|2022-04-27 11:13:10|33563.2|33559.6|33563.2|33559.6|33565.2|33561.6|33563.2|33559.6|11
1651058000000|2022-04-27 11:13:20|33562.2|33558.6|33561.2|33557.6|33564.2|33560.6|33561.2|33557.6|7
1651058010000|2022-04-27 11:13:30|33560.7|33557.1|33562.2|33558.6|33563.2|33559.6|33559.2|33555.6|7
1651058020000|2022-04-27 11:13:40|33562.7|33559.1|33562.7|33559.1|33565.2|33561.6|33561.2|33557.6|10
1651058030000|2022-04-27 11:13:50|33562.2|33558.6|33554.7|33551.1|33562.7|33559.1|33554.2|33550.6|12
1651058040000|2022-04-27 11:14:00|33554.2|33550.6|33552.7|33549.1|33555.2|33551.6|33550.7|33547.1|8
1651058050000|2022-04-27 11:14:10|33553.2|33549.6|33556.2|33552.6|33556.2|33552.6|33550.7|33547.1|6
1651058060000|2022-04-27 11:14:20|33555.7|33552.1|33554.7|33551.1|33556.7|33553.1|33553.7|33550.1|5
1651058070000|2022-04-27 11:14:30|33555.2|33551.6|33556.7|33553.1|33557.2|33553.6|33554.2|33550.6|0
1651058080000|2022-04-27 11:14:40|33557.2|33553.6|33557.2|33553.6|33558.2|33554.6|33556.2|33552.6|17
1651058090000|2022-04-27 11:14:50|33556.7|33553.1|33559.7|33556.1|33560.2|33556.6|33556.2|33552.6|20
1651058100000|2022-04-27 11:15:00|33560.2|33556.6|33560.2|33556.6|33561.2|33557.6|33557.2|33553.6|5
1651058110000|2022-04-27 11:15:10|33559.7|33556.1|33555.2|33551.6|33562.2|33558.6|33555.2|33551.6|5
1651058120000|2022-04-27 11:15:20|33554.7|33551.1|33556.2|33552.6|33557.2|33553.6|33554.7|33551.1|1
1651058130000|2022-04-27 11:15:30|33556.7|33553.1|33551.7|33548.1|33558.7|33555.1|33551.7|33548.1|13
1651058140000|2022-04-27 11:15:40|33552.2|33548.6|33554.2|33550.6|33554.7|33551.1|33548.7|33545.1|15
1651058150000|2022-04-27 11:15:50|33554.7|33551.1|33549.2|33545.6|33554.7|33551.1|33547.2|33543.6|7
1651058160000|2022-04-27 11:16:00|33549.7|33546.1|33548.2|33544.6|33552.7|33549.1|33548.2|33544.6|7
1651058170000|2022-04-27 11:16:10|33548.7|33545.1|33551.2|33547.6|33551.7|33548.1|33546.7|33543.1|11
1651058180000|2022-04-27 11:16:20|33550.7|33547.1|33557.2|33553.6|33557.2|33553.6|33550.7|33547.1|14
1651058190000|2022-04-27 11:16:30|33559.2|33555.6|33561.7|33558.1|33562.2|33558.6|33559.2|33555.6|16
1651058200000|2022-04-27 11:16:40|33562.2|33558.6|33562.2|33558.6|33564.2|33560.6|33561.7|33558.1|6
1651058210000|2022-04-27 11:16:50|33561.7|33558.1|33558.2|33554.6|33563.2|33559.6|33556.2|33552.6|4
1651058220000|2022-04-27 11:17:00|33557.7|33554.1|33557.2|33553.6|33559.2|33555.6|33556.2|33552.6|3
1651058230000|2022-04-27 11:17:10|33556.7|33553.1|33550.2|33546.6|33556.7|33553.1|33548.2|33544.6|23
1651058240000|2022-04-27 11:17:20|33550.7|33547.1|33544.7|33541.1|33551.2|33547.6|33544.2|33540.6|14
1651058250000|2022-04-27 11:17:30|33545.2|33541.6|33549.2|33545.6|33550.7|33547.1|33544.2|33540.6|13
1651058260000|2022-04-27 11:17:40|33548.7|33545.1|33557.2|33553.6|33561.7|33558.1|33547.7|33544.1|46
1651058270000|2022-04-27 11:17:50|33556.7|33553.1|33554.2|33550.6|33557.2|33553.6|33554.2|33550.6|5
1651058280000|2022-04-27 11:18:00|33554.7|33551.1|33560.2|33556.6|33560.7|33557.1|33554.7|33551.1|9
1651058290000|2022-04-27 11:18:10|33560.7|33557.1|33558.7|33555.1|33560.7|33557.1|33558.2|33554.6|3
1651058300000|2022-04-27 11:18:20|33558.2|33554.6|33553.2|33549.6|33559.2|33555.6|33553.2|33549.6|8
1651058310000|2022-04-27 11:18:30|33552.7|33549.1|33557.2|33553.6|33557.7|33554.1|33552.7|33549.1|3
1651058320000|2022-04-27 11:18:40|33557.7|33554.1|33561.2|33557.6|33561.7|33558.1|33557.7|33554.1|10
1651058330000|2022-04-27 11:18:50|33560.7|33557.1|33557.2|33553.6|33560.7|33557.1|33557.2|33553.6|2
1651058340000|2022-04-27 11:19:00|33557.7|33554.1|33556.7|33553.1|33559.2|33555.6|33556.7|33553.1|2
1651058350000|2022-04-27 11:19:10|33556.2|33552.6|33553.7|33550.1|33556.2|33552.6|33553.2|33549.6|8
1651058360000|2022-04-27 11:19:20|33554.2|33550.6|33548.7|33545.1|33554.2|33550.6|33548.7|33545.1|2
1651058370000|2022-04-27 11:19:30|33549.2|33545.6|33548.2|33544.6|33549.7|33546.1|33544.2|33540.6|15
1651058380000|2022-04-27 11:19:40|33547.7|33544.1|33542.2|33538.6|33548.2|33544.6|33541.2|33537.6|8
1651058390000|2022-04-27 11:19:50|33541.2|33537.6|33535.2|33531.6|33543.2|33539.6|33533.2|33529.6|91
1651058400000|2022-04-27 11:20:00|33535.7|33532.1|33537.2|33533.6|33538.2|33534.6|33533.2|33529.6|17
1651058410000|2022-04-27 11:20:10|33537.7|33534.1|33542.2|33538.6|33542.2|33538.6|33537.2|33533.6|8
1651058420000|2022-04-27 11:20:20|33541.7|33538.1|33543.2|33539.6|33544.2|33540.6|33541.7|33538.1|9
1651058430000|2022-04-27 11:20:30|33542.7|33539.1|33545.2|33541.6|33546.2|33542.6|33542.2|33538.6|26
1651058440000|2022-04-27 11:20:40|33545.7|33542.1|33546.2|33542.6|33547.2|33543.6|33543.7|33540.1|22
1651058450000|2022-04-27 11:20:50|33546.7|33543.1|33541.2|33537.6|33548.2|33544.6|33540.2|33536.6|10
1651058460000|2022-04-27 11:21:00|33542.2|33538.6|33540.2|33536.6|33542.2|33538.6|33538.2|33534.6|8
1651058470000|2022-04-27 11:21:10|33540.7|33537.1|33533.2|33529.6|33541.2|33537.6|33532.2|33528.6|18
1651058480000|2022-04-27 11:21:20|33532.7|33529.1|33527.2|33523.6|33532.7|33529.1|33526.2|33522.6|25
1651058490000|2022-04-27 11:21:30|33527.7|33524.1|33533.2|33529.6|33535.7|33532.1|33527.7|33524.1|37
1651058500000|2022-04-27 11:21:40|33532.7|33529.1|33536.2|33532.6|33536.2|33532.6|33532.2|33528.6|48
1651058510000|2022-04-27 11:21:50|33535.7|33532.1|33530.2|33526.6|33536.2|33532.6|33529.7|33526.1|9
1651058520000|2022-04-27 11:22:00|33529.7|33526.1|33526.2|33522.6|33530.2|33526.6|33524.7|33521.1|24
1651058530000|2022-04-27 11:22:10|33527.7|33524.1|33534.2|33530.6|33535.2|33531.6|33527.2|33523.6|16
1651058540000|2022-04-27 11:22:20|33533.7|33530.1|33528.7|33525.1|33534.7|33531.1|33528.2|33524.6|22
1651058550000|2022-04-27 11:22:30|33528.2|33524.6|33528.2|33524.6|33530.2|33526.6|33527.7|33524.1|4
1651058560000|2022-04-27 11:22:40|33529.2|33525.6|33533.2|33529.6|33533.2|33529.6|33528.2|33524.6|6
1651058570000|2022-04-27 11:22:50|33532.2|33528.6|33530.2|33526.6|33532.2|33528.6|33527.7|33524.1|18
1651058580000|2022-04-27 11:23:00|33529.7|33526.1|33528.2|33524.6|33533.2|33529.6|33527.7|33524.1|16
1651058590000|2022-04-27 11:23:10|33527.2|33523.6|33523.7|33520.1|33527.2|33523.6|33523.2|33519.6|33
1651058600000|2022-04-27 11:23:20|33524.2|33520.6|33519.7|33516.1|33524.7|33521.1|33518.7|33515.1|26
1651058610000|2022-04-27 11:23:30|33520.2|33516.6|33521.2|33517.6|33522.7|33519.1|33518.7|33515.1|16
1651058620000|2022-04-27 11:23:40|33521.7|33518.1|33519.2|33515.6|33524.2|33520.6|33518.7|33515.1|13
1651058630000|2022-04-27 11:23:50|33518.7|33515.1|33516.2|33512.6|33520.2|33516.6|33514.7|33511.1|34
1651058640000|2022-04-27 11:24:00|33518.2|33514.6|33511.2|33507.6|33523.7|33520.1|33511.2|33507.6|93
1651058650000|2022-04-27 11:24:10|33511.7|33508.1|33507.2|33503.6|33514.2|33510.6|33506.2|33502.6|36
1651058660000|2022-04-27 11:24:20|33506.7|33503.1|33510.2|33506.6|33511.2|33507.6|33502.2|33498.6|41
1651058670000|2022-04-27 11:24:30|33509.7|33506.1|33506.2|33502.6|33513.2|33509.6|33485.7|33482.1|304
1651058680000|2022-04-27 11:24:40|33505.7|33502.1|33494.7|33491.1|33507.2|33503.6|33494.7|33491.1|42
1651058690000|2022-04-27 11:24:50|33495.2|33491.6|33498.2|33494.6|33498.2|33494.6|33488.7|33485.1|33
1651058700000|2022-04-27 11:25:00|33501.2|33497.6|33493.2|33489.6|33504.2|33500.6|33492.2|33488.6|52
1651058710000|2022-04-27 11:25:10|33493.7|33490.1|33483.7|33480.1|33494.2|33490.6|33483.7|33480.1|25
1651058720000|2022-04-27 11:25:20|33483.2|33479.6|33481.7|33478.1|33489.2|33485.6|33481.2|33477.6|13
1651058730000|2022-04-27 11:25:30|33481.2|33477.6|33481.2|33477.6|33482.2|33478.6|33476.7|33473.1|25
1651058740000|2022-04-27 11:25:40|33481.7|33478.1|33480.2|33476.6|33485.2|33481.6|33479.2|33475.6|23
1651058750000|2022-04-27 11:25:50|33481.2|33477.6|33483.2|33479.6|33484.2|33480.6|33479.7|33476.1|48
1651058760000|2022-04-27 11:26:00|33482.7|33479.1|33478.7|33475.1|33486.2|33482.6|33474.7|33471.1|61
1651058770000|2022-04-27 11:26:10|33479.2|33475.6|33476.7|33473.1|33481.2|33477.6|33476.7|33473.1|25
1651058780000|2022-04-27 11:26:20|33475.7|33472.1|33466.2|33462.6|33476.7|33473.1|33466.2|33462.6|63
1651058790000|2022-04-27 11:26:30|33466.7|33463.1|33466.2|33462.6|33469.2|33465.6|33464.7|33461.1|32
1651058800000|2022-04-27 11:26:40|33466.7|33463.1|33465.7|33462.1|33468.2|33464.6|33463.7|33460.1|24
1651058810000|2022-04-27 11:26:50|33466.2|33462.6|33466.2|33462.6|33477.2|33473.6|33460.2|33456.6|80
1651058820000|2022-04-27 11:27:00|33466.7|33463.1|33460.2|33456.6|33466.7|33463.1|33459.7|33456.1|39
1651058830000|2022-04-27 11:27:10|33460.7|33457.1|33472.7|33469.1|33475.2|33471.6|33460.2|33456.6|22
1651058840000|2022-04-27 11:27:20|33473.2|33469.6|33484.2|33480.6|33485.7|33482.1|33471.2|33467.6|239
1651058850000|2022-04-27 11:27:30|33489.2|33485.6|33485.2|33481.6|33492.7|33489.1|33482.2|33478.6|302
1651058860000|2022-04-27 11:27:40|33485.7|33482.1|33496.2|33492.6|33500.7|33497.1|33482.2|33478.6|478
1651058870000|2022-04-27 11:27:50|33496.7|33493.1|33504.2|33500.6|33509.2|33505.6|33496.7|33493.1|239
1651058880000|2022-04-27 11:28:00|33504.7|33501.1|33500.7|33497.1|33505.7|33502.1|33494.7|33491.1|31
1651058890000|2022-04-27 11:28:10|33500.2|33496.6|33501.2|33497.6|33504.2|33500.6|33499.2|33495.6|16
1651058900000|2022-04-27 11:28:20|33500.7|33497.1|33499.2|33495.6|33501.7|33498.1|33498.7|33495.1|9
1651058910000|2022-04-27 11:28:30|33499.7|33496.1|33501.2|33497.6|33503.7|33500.1|33497.7|33494.1|25
1651058920000|2022-04-27 11:28:40|33501.7|33498.1|33495.7|33492.1|33501.7|33498.1|33494.2|33490.6|17
1651058930000|2022-04-27 11:28:50|33495.2|33491.6|33489.2|33485.6|33496.2|33492.6|33489.2|33485.6|34
1651058940000|2022-04-27 11:29:00|33488.7|33485.1|33482.7|33479.1|33490.7|33487.1|33479.7|33476.1|28
1651058950000|2022-04-27 11:29:10|33480.7|33477.1|33477.2|33473.6|33480.7|33477.1|33474.2|33470.6|21
1651058960000|2022-04-27 11:29:20|33478.7|33475.1|33483.7|33480.1|33484.7|33481.1|33478.2|33474.6|11
1651058970000|2022-04-27 11:29:30|33484.2|33480.6|33481.7|33478.1|33484.2|33480.6|33479.7|33476.1|9
1651058980000|2022-04-27 11:29:40|33480.7|33477.1|33478.7|33475.1|33481.2|33477.6|33477.7|33474.1|5
1651058990000|2022-04-27 11:29:50|33478.2|33474.6|33476.2|33472.6|33481.7|33478.1|33474.7|33471.1|20
1651059000000|2022-04-27 11:30:00|33474.7|33471.1|33459.7|33456.1|33478.7|33475.1|33459.7|33456.1|253
1651059010000|2022-04-27 11:30:10|33460.2|33456.6|33446.7|33443.1|33468.7|33465.1|33445.2|33441.6|266
1651059020000|2022-04-27 11:30:20|33446.2|33442.6|33422.7|33419.1|33447.7|33444.1|33422.7|33419.1|230
1651059030000|2022-04-27 11:30:30|33423.2|33419.6|33440.2|33436.6|33444.7|33441.1|33420.7|33417.1|286
1651059040000|2022-04-27 11:30:40|33439.2|33435.6|33455.7|33452.1|33457.7|33454.1|33437.2|33433.6|78
1651059050000|2022-04-27 11:30:50|33456.2|33452.6|33458.7|33455.1|33468.7|33465.1|33456.2|33452.6|71
1651059060000|2022-04-27 11:31:00|33458.2|33454.6|33462.2|33458.6|33462.2|33458.6|33450.7|33447.1|41
1651059070000|2022-04-27 11:31:10|33463.2|33459.6|33460.2|33456.6|33465.7|33462.1|33459.7|33456.1|17
1651059080000|2022-04-27 11:31:20|33459.2|33455.6|33452.7|33449.1|33460.2|33456.6|33452.7|33449.1|44
1651059090000|2022-04-27 11:31:30|33453.7|33450.1|33455.2|33451.6|33455.7|33452.1|33451.7|33448.1|18
1651059100000|2022-04-27 11:31:40|33455.7|33452.1|33446.7|33443.1|33456.2|33452.6|33444.7|33441.1|47
1651059110000|2022-04-27 11:31:50|33446.2|33442.6|33449.2|33445.6|33449.7|33446.1|33445.2|33441.6|42
1651059120000|2022-04-27 11:32:00|33449.7|33446.1|33456.2|33452.6|33464.2|33460.6|33444.7|33441.1|77
1651059130000|2022-04-27 11:32:10|33457.7|33454.1|33449.7|33446.1|33457.7|33454.1|33449.2|33445.6|17
1651059140000|2022-04-27 11:32:20|33450.2|33446.6|33447.2|33443.6|33452.2|33448.6|33444.7|33441.1|31
1651059150000|2022-04-27 11:32:30|33447.7|33444.1|33452.2|33448.6|33452.2|33448.6|33447.7|33444.1|18
1651059160000|2022-04-27 11:32:40|33449.7|33446.1|33445.7|33442.1|33451.2|33447.6|33444.7|33441.1|28
1651059170000|2022-04-27 11:32:50|33444.7|33441.1|33433.7|33430.1|33444.7|33441.1|33433.7|33430.1|67
1651059180000|2022-04-27 11:33:00|33434.2|33430.6|33433.2|33429.6|33435.2|33431.6|33424.2|33420.6|81
1651059190000|2022-04-27 11:33:10|33433.7|33430.1|33439.7|33436.1|33440.7|33437.1|33433.7|33430.1|46
1651059200000|2022-04-27 11:33:20|33440.2|33436.6|33435.7|33432.1|33442.2|33438.6|33433.7|33430.1|40
1651059210000|2022-04-27 11:33:30|33436.2|33432.6|33433.2|33429.6|33437.2|33433.6|33432.7|33429.1|5
1651059220000|2022-04-27 11:33:40|33433.7|33430.1|33443.2|33439.6|33444.2|33440.6|33433.7|33430.1|8
1651059230000|2022-04-27 11:33:50|33442.7|33439.1|33445.2|33441.6|33451.7|33448.1|33442.2|33438.6|32
1651059240000|2022-04-27 11:34:00|33443.2|33439.6|33451.2|33447.6|33453.2|33449.6|33442.2|33438.6|35
1651059250000|2022-04-27 11:34:10|33451.7|33448.1|33456.2|33452.6|33458.7|33455.1|33451.7|33448.1|17
1651059260000|2022-04-27 11:34:20|33459.7|33456.1|33459.2|33455.6|33468.2|33464.6|33458.7|33455.1|79
1651059270000|2022-04-27 11:34:30|33460.2|33456.6|33460.2|33456.6|33460.7|33457.1|33455.7|33452.1|13
1651059280000|2022-04-27 11:34:40|33459.7|33456.1|33458.2|33454.6|33462.7|33459.1|33456.2|33452.6|15
1651059290000|2022-04-27 11:34:50|33458.7|33455.1|33447.7|33444.1|33459.2|33455.6|33447.7|33444.1|23
1651059300000|2022-04-27 11:35:00|33448.7|33445.1|33462.2|33458.6|33462.2|33458.6|33446.7|33443.1|58
1651059310000|2022-04-27 11:35:10|33461.7|33458.1|33472.7|33469.1|33472.7|33469.1|33461.2|33457.6|35
1651059320000|2022-04-27 11:35:20|33471.2|33467.6|33469.2|33465.6|33474.2|33470.6|33469.2|33465.6|29
1651059330000|2022-04-27 11:35:30|33468.7|33465.1|33468.2|33464.6|33471.2|33467.6|33467.2|33463.6|10
1651059340000|2022-04-27 11:35:40|33467.7|33464.1|33461.2|33457.6|33469.7|33466.1|33459.7|33456.1|27
1651059350000|2022-04-27 11:35:50|33460.7|33457.1|33483.2|33479.6|33484.7|33481.1|33460.7|33457.1|321
1651059360000|2022-04-27 11:36:00|33482.2|33478.6|33478.2|33474.6|33483.7|33480.1|33473.2|33469.6|134
1651059370000|2022-04-27 11:36:10|33476.7|33473.1|33480.2|33476.6|33481.7|33478.1|33476.7|33473.1|20
1651059380000|2022-04-27 11:36:20|33479.7|33476.1|33472.2|33468.6|33481.7|33478.1|33470.7|33467.1|39
1651059390000|2022-04-27 11:36:30|33472.7|33469.1|33468.7|33465.1|33476.2|33472.6|33468.7|33465.1|20
1651059400000|2022-04-27 11:36:40|33467.7|33464.1|33460.7|33457.1|33468.7|33465.1|33460.7|33457.1|28
1651059410000|2022-04-27 11:36:50|33460.2|33456.6|33457.2|33453.6|33460.2|33456.6|33455.2|33451.6|17
1651059420000|2022-04-27 11:37:00|33458.7|33455.1|33470.2|33466.6|33473.2|33469.6|33458.7|33455.1|24
1651059430000|2022-04-27 11:37:10|33470.7|33467.1|33471.7|33468.1|33472.7|33469.1|33469.7|33466.1|9
1651059440000|2022-04-27 11:37:20|33471.2|33467.6|33466.7|33463.1|33471.7|33468.1|33463.2|33459.6|43
1651059450000|2022-04-27 11:37:30|33467.2|33463.6|33467.2|33463.6|33470.7|33467.1|33464.2|33460.6|29
1651059460000|2022-04-27 11:37:40|33467.7|33464.1|33466.7|33463.1|33467.7|33464.1|33466.7|33463.1|0
1651059470000|2022-04-27 11:37:50|33465.7|33462.1|33465.7|33462.1|33466.7|33463.1|33465.2|33461.6|8
1651059480000|2022-04-27 11:38:00|33466.2|33462.6|33461.7|33458.1|33466.7|33463.1|33461.2|33457.6|9
1651059490000|2022-04-27 11:38:10|33462.2|33458.6|33464.7|33461.1|33466.7|33463.1|33462.2|33458.6|7
1651059500000|2022-04-27 11:38:20|33465.2|33461.6|33463.7|33460.1|33465.7|33462.1|33462.2|33458.6|1
1651059510000|2022-04-27 11:38:30|33464.2|33460.6|33460.7|33457.1|33464.2|33460.6|33460.7|33457.1|10
1651059520000|2022-04-27 11:38:40|33461.2|33457.6|33452.7|33449.1|33461.2|33457.6|33452.7|33449.1|21
1651059530000|2022-04-27 11:38:50|33449.2|33445.6|33449.7|33446.1|33451.2|33447.6|33448.2|33444.6|20
1651059540000|2022-04-27 11:39:00|33450.2|33446.6|33450.2|33446.6|33450.7|33447.1|33448.2|33444.6|18
1651059550000|2022-04-27 11:39:10|33449.7|33446.1|33456.2|33452.6|33457.7|33454.1|33449.2|33445.6|19
1651059560000|2022-04-27 11:39:20|33456.7|33453.1|33466.2|33462.6|33466.7|33463.1|33455.2|33451.6|11
1651059570000|2022-04-27 11:39:30|33465.7|33462.1|33468.7|33465.1|33469.2|33465.6|33465.7|33462.1|14
1651059580000|2022-04-27 11:39:40|33468.2|33464.6|33466.7|33463.1|33468.2|33464.6|33465.7|33462.1|2
1651059590000|2022-04-27 11:39:50|33467.2|33463.6|33468.7|33465.1|33468.7|33465.1|33464.2|33460.6|4
1651059600000|2022-04-27 11:40:00|33469.2|33465.6|33471.2|33467.6|33471.2|33467.6|33469.2|33465.6|7
1651059610000|2022-04-27 11:40:10|33462.7|33459.1|33464.7|33461.1|33466.7|33463.1|33460.7|33457.1|39
1651059620000|2022-04-27 11:40:20|33465.2|33461.6|33468.7|33465.1|33469.7|33466.1|33464.7|33461.1|7
1651059630000|2022-04-27 11:40:30|33468.2|33464.6|33469.2|33465.6|33469.7|33466.1|33467.2|33463.6|32
1651059640000|2022-04-27 11:40:40|33469.7|33466.1|33478.2|33474.6|33482.7|33479.1|33469.7|33466.1|46
1651059650000|2022-04-27 11:40:50|33478.7|33475.1|33481.2|33477.6|33481.7|33478.1|33478.7|33475.1|2
1651059660000|2022-04-27 11:41:00|33481.7|33478.1|33484.2|33480.6|33487.2|33483.6|33480.7|33477.1|36
1651059670000|2022-04-27 11:41:10|33484.7|33481.1|33478.2|33474.6|33484.7|33481.1|33478.2|33474.6|6
1651059680000|2022-04-27 11:41:20|33478.7|33475.1|33475.7|33472.1|33480.7|33477.1|33475.7|33472.1|4
1651059690000|2022-04-27 11:41:30|33474.7|33471.1|33483.2|33479.6|33483.2|33479.6|33472.2|33468.6|11
1651059700000|2022-04-27 11:41:40|33482.7|33479.1|33478.7|33475.1|33482.7|33479.1|33478.2|33474.6|2
1651059710000|2022-04-27 11:41:50|33478.2|33474.6|33482.2|33478.6|33482.7|33479.1|33475.7|33472.1|12
1651059720000|2022-04-27 11:42:00|33480.2|33476.6|33481.7|33478.1|33485.2|33481.6|33479.7|33476.1|40
1651059730000|2022-04-27 11:42:10|33482.2|33478.6|33483.7|33480.1|33484.2|33480.6|33481.2|33477.6|5
1651059740000|2022-04-27 11:42:20|33484.2|33480.6|33476.7|33473.1|33485.2|33481.6|33476.7|33473.1|15
1651059750000|2022-04-27 11:42:30|33477.2|33473.6|33473.2|33469.6|33480.2|33476.6|33473.2|33469.6|30
1651059760000|2022-04-27 11:42:40|33472.7|33469.1|33471.7|33468.1|33475.2|33471.6|33471.7|33468.1|14
1651059770000|2022-04-27 11:42:50|33471.2|33467.6|33472.2|33468.6|33474.7|33471.1|33471.2|33467.6|18
1651059780000|2022-04-27 11:43:00|33471.2|33467.6|33467.2|33463.6|33471.7|33468.1|33467.2|33463.6|43
1651059790000|2022-04-27 11:43:10|33468.7|33465.1|33468.7|33465.1|33471.2|33467.6|33466.2|33462.6|28
1651059800000|2022-04-27 11:43:20|33467.2|33463.6|33473.7|33470.1|33473.7|33470.1|33467.2|33463.6|26
1651059810000|2022-04-27 11:43:30|33474.2|33470.6|33476.2|33472.6|33477.2|33473.6|33473.7|33470.1|2
1651059820000|2022-04-27 11:43:40|33476.7|33473.1|33476.7|33473.1|33476.7|33473.1|33474.2|33470.6|1
1651059830000|2022-04-27 11:43:50|33476.2|33472.6|33478.7|33475.1|33478.7|33475.1|33476.2|33472.6|2
1651059840000|2022-04-27 11:44:00|33479.2|33475.6|33485.2|33481.6|33486.2|33482.6|33479.2|33475.6|11
1651059850000|2022-04-27 11:44:10|33485.7|33482.1|33486.7|33483.1|33490.2|33486.6|33485.7|33482.1|2
1651059860000|2022-04-27 11:44:20|33486.2|33482.6|33482.7|33479.1|33487.7|33484.1|33482.7|33479.1|23
1651059870000|2022-04-27 11:44:30|33482.2|33478.6|33483.7|33480.1|33483.7|33480.1|33479.2|33475.6|8
1651059880000|2022-04-27 11:44:40|33483.2|33479.6|33484.7|33481.1|33487.2|33483.6|33482.2|33478.6|2
1651059890000|2022-04-27 11:44:50|33483.7|33480.1|33479.2|33475.6|33483.7|33480.1|33478.7|33475.1|20
1651059900000|2022-04-27 11:45:00|33477.2|33473.6|33484.7|33481.1|33484.7|33481.1|33476.2|33472.6|21
1651059910000|2022-04-27 11:45:10|33484.2|33480.6|33488.7|33485.1|33488.7|33485.1|33484.2|33480.6|5
1651059920000|2022-04-27 11:45:20|33488.2|33484.6|33493.7|33490.1|33494.7|33491.1|33487.2|33483.6|38
1651059930000|2022-04-27 11:45:30|33494.2|33490.6|33496.7|33493.1|33496.7|33493.1|33493.7|33490.1|11
1651059940000|2022-04-27 11:45:40|33495.7|33492.1|33502.2|33498.6|33503.7|33500.1|33495.2|33491.6|21
1651059950000|2022-04-27 11:45:50|33502.7|33499.1|33502.2|33498.6|33507.7|33504.1|33498.7|33495.1|41
1651059960000|2022-04-27 11:46:00|33502.7|33499.1|33505.7|33502.1|33507.2|33503.6|33502.7|33499.1|6
1651059970000|2022-04-27 11:46:10|33505.2|33501.6|33505.7|33502.1|33507.2|33503.6|33504.7|33501.1|4
1651059980000|2022-04-27 11:46:20|33505.2|33501.6|33502.7|33499.1|33505.7|33502.1|33501.2|33497.6|15
1651059990000|2022-04-27 11:46:30|33502.2|33498.6|33502.2|33498.6|33504.7|33501.1|33501.2|33497.6|4
1651060000000|2022-04-27 11:46:40|33503.2|33499.6|33499.7|33496.1|33504.2|33500.6|33499.2|33495.6|4
1651060010000|2022-04-27 11:46:50|33500.7|33497.1|33497.2|33493.6|33500.7|33497.1|33496.7|33493.1|5
1651060020000|2022-04-27 11:47:00|33497.7|33494.1|33504.2|33500.6|33504.7|33501.1|33497.7|33494.1|2
1651060030000|2022-04-27 11:47:10|33504.7|33501.1|33507.2|33503.6|33509.2|33505.6|33504.2|33500.6|15
1651060040000|2022-04-27 11:47:20|33506.7|33503.1|33508.2|33504.6|33508.7|33505.1|33506.7|33503.1|1
1651060050000|2022-04-27 11:47:30|33509.7|33506.1|33508.2|33504.6|33511.7|33508.1|33506.2|33502.6|17
1651060060000|2022-04-27 11:47:40|33508.7|33505.1|33510.2|33506.6|33512.7|33509.1|33508.2|33504.6|4
1651060070000|2022-04-27 11:47:50|33509.7|33506.1|33509.7|33506.1|33510.2|33506.6|33509.2|33505.6|1
1651060080000|2022-04-27 11:48:00|33510.2|33506.6|33512.7|33509.1|33513.2|33509.6|33509.7|33506.1|13
1651060090000|2022-04-27 11:48:10|33513.2|33509.6|33512.7|33509.1|33515.2|33511.6|33512.2|33508.6|8
1651060100000|2022-04-27 11:48:20|33513.2|33509.6|33512.7|33509.1|33513.2|33509.6|33512.7|33509.1|0
1651060110000|2022-04-27 11:48:30|33513.2|33509.6|33509.7|33506.1|33513.2|33509.6|33509.2|33505.6|1
1651060120000|2022-04-27 11:48:40|33509.2|33505.6|33510.2|33506.6|33512.2|33508.6|33509.2|33505.6|13
1651060130000|2022-04-27 11:48:50|33511.2|33507.6|33508.7|33505.1|33511.2|33507.6|33507.7|33504.1|7
1651060140000|2022-04-27 11:49:00|33509.2|33505.6|33498.2|33494.6|33509.2|33505.6|33497.2|33493.6|18
1651060150000|2022-04-27 11:49:10|33497.7|33494.1|33499.2|33495.6|33501.7|33498.1|33497.2|33493.6|2
1651060160000|2022-04-27 11:49:20|33499.7|33496.1|33495.2|33491.6|33499.7|33496.1|33495.2|33491.6|10
1651060170000|2022-04-27 11:49:30|33493.2|33489.6|33495.7|33492.1|33496.2|33492.6|33491.2|33487.6|11
1651060180000|2022-04-27 11:49:40|33496.2|33492.6|33502.7|33499.1|33502.7|33499.1|33494.7|33491.1|36
1651060190000|2022-04-27 11:49:50|33502.2|33498.6|33505.2|33501.6|33508.2|33504.6|33501.2|33497.6|20
1651060200000|2022-04-27 11:50:00|33504.7|33501.1|33504.7|33501.1|33505.7|33502.1|33501.7|33498.1|3
1651060210000|2022-04-27 11:50:10|33504.2|33500.6|33501.2|33497.6|33508.7|33505.1|33501.2|33497.6|18
1651060220000|2022-04-27 11:50:20|33500.7|33497.1|33496.2|33492.6|33500.7|33497.1|33494.7|33491.1|17
1651060230000|2022-04-27 11:50:30|33495.7|33492.1|33496.7|33493.1|33498.7|33495.1|33494.7|33491.1|7
1651060240000|2022-04-27 11:50:40|33492.7|33489.1|33483.7|33480.1|33492.7|33489.1|33483.2|33479.6|31
1651060250000|2022-04-27 11:50:50|33483.2|33479.6|33486.2|33482.6|33486.7|33483.1|33479.2|33475.6|33
1651060260000|2022-04-27 11:51:00|33486.7|33483.1|33485.7|33482.1|33489.7|33486.1|33485.7|33482.1|7
1651060270000|2022-04-27 11:51:10|33486.2|33482.6|33488.2|33484.6|33488.7|33485.1|33485.7|33482.1|2
1651060280000|2022-04-27 11:51:20|33488.7|33485.1|33485.7|33482.1|33488.7|33485.1|33485.7|33482.1|9
1651060290000|2022-04-27 11:51:30|33485.2|33481.6|33481.2|33477.6|33486.7|33483.1|33481.2|33477.6|10
1651060300000|2022-04-27 11:51:40|33481.7|33478.1|33475.7|33472.1|33482.7|33479.1|33473.7|33470.1|20
1651060310000|2022-04-27 11:51:50|33473.2|33469.6|33469.2|33465.6|33473.7|33470.1|33467.2|33463.6|65
1651060320000|2022-04-27 11:52:00|33468.7|33465.1|33475.7|33472.1|33479.7|33476.1|33467.2|33463.6|49
1651060330000|2022-04-27 11:52:10|33475.2|33471.6|33478.2|33474.6|33478.2|33474.6|33474.7|33471.1|11
1651060340000|2022-04-27 11:52:20|33477.7|33474.1|33477.7|33474.1|33481.2|33477.6|33477.2|33473.6|1
1651060350000|2022-04-27 11:52:30|33478.2|33474.6|33481.7|33478.1|33481.7|33478.1|33478.2|33474.6|3
1651060360000|2022-04-27 11:52:40|33482.7|33479.1|33481.2|33477.6|33487.7|33484.1|33480.2|33476.6|4
1651060370000|2022-04-27 11:52:50|33481.7|33478.1|33481.2|33477.6|33485.2|33481.6|33480.7|33477.1|0
1651060380000|2022-04-27 11:53:00|33480.7|33477.1|33480.2|33476.6|33481.2|33477.6|33479.7|33476.1|7
1651060390000|2022-04-27 11:53:10|33479.7|33476.1|33482.7|33479.1|33483.7|33480.1|33479.2|33475.6|3
1651060400000|2022-04-27 11:53:20|33483.2|33479.6|33478.7|33475.1|33483.2|33479.6|33477.7|33474.1|4
1651060410000|2022-04-27 11:53:30|33479.2|33475.6|33483.7|33480.1|33484.2|33480.6|33478.7|33475.1|2
1651060420000|2022-04-27 11:53:40|33484.2|33480.6|33481.7|33478.1|33484.7|33481.1|33478.7|33475.1|7
1651060430000|2022-04-27 11:53:50|33480.2|33476.6|33475.7|33472.1|33480.2|33476.6|33475.2|33471.6|2
1651060440000|2022-04-27 11:54:00|33476.2|33472.6|33479.2|33475.6|33479.7|33476.1|33475.2|33471.6|6
1651060450000|2022-04-27 11:54:10|33478.7|33475.1|33483.7|33480.1|33483.7|33480.1|33478.7|33475.1|3
1651060460000|2022-04-27 11:54:20|33483.2|33479.6|33473.7|33470.1|33483.2|33479.6|33472.2|33468.6|42
1651060470000|2022-04-27 11:54:30|33474.7|33471.1|33473.7|33470.1|33476.2|33472.6|33473.2|33469.6|9
1651060480000|2022-04-27 11:54:40|33473.2|33469.6|33476.7|33473.1|33477.7|33474.1|33471.2|33467.6|11
1651060490000|2022-04-27 11:54:50|33477.2|33473.6|33472.7|33469.1|33477.7|33474.1|33470.7|33467.1|7
1651060500000|2022-04-27 11:55:00|33472.2|33468.6|33469.2|33465.6|33472.7|33469.1|33469.2|33465.6|5
1651060510000|2022-04-27 11:55:10|33468.7|33465.1|33463.7|33460.1|33468.7|33465.1|33463.2|33459.6|20
1651060520000|2022-04-27 11:55:20|33464.2|33460.6|33451.2|33447.6|33464.2|33460.6|33451.2|33447.6|25
1651060530000|2022-04-27 11:55:30|33451.7|33448.1|33448.2|33444.6|33455.2|33451.6|33448.2|33444.6|25
1651060540000|2022-04-27 11:55:40|33447.7|33444.1|33449.7|33446.1|33451.2|33447.6|33447.7|33444.1|7
1651060550000|2022-04-27 11:55:50|33449.2|33445.6|33460.2|33456.6|33461.7|33458.1|33448.7|33445.1|62
1651060560000|2022-04-27 11:56:00|33460.7|33457.1|33453.2|33449.6|33461.2|33457.6|33453.2|33449.6|7
1651060570000|2022-04-27 11:56:10|33452.7|33449.1|33456.2|33452.6|33457.2|33453.6|33452.7|33449.1|12
1651060580000|2022-04-27 11:56:20|33457.2|33453.6|33460.7|33457.1|33461.2|33457.6|33454.7|33451.1|5
1651060590000|2022-04-27 11:56:30|33462.2|33458.6|33467.2|33463.6|33467.7|33464.1|33460.2|33456.6|8
1651060600000|2022-04-27 11:56:40|33467.7|33464.1|33469.7|33466.1|33470.7|33467.1|33467.7|33464.1|14
1651060610000|2022-04-27 11:56:50|33467.2|33463.6|33468.7|33465.1|33470.7|33467.1|33466.7|33463.1|6
1651060620000|2022-04-27 11:57:00|33469.2|33465.6|33479.2|33475.6|33479.2|33475.6|33469.2|33465.6|14
1651060630000|2022-04-27 11:57:10|33479.7|33476.1|33486.2|33482.6|33488.2|33484.6|33479.7|33476.1|23
1651060640000|2022-04-27 11:57:20|33485.7|33482.1|33481.2|33477.6|33486.7|33483.1|33479.7|33476.1|5
1651060650000|2022-04-27 11:57:30|33482.2|33478.6|33481.2|33477.6|33482.2|33478.6|33478.2|33474.6|9
1651060660000|2022-04-27 11:57:40|33481.7|33478.1|33480.7|33477.1|33483.7|33480.1|33480.2|33476.6|5
1651060670000|2022-04-27 11:57:50|33480.2|33476.6|33474.7|33471.1|33480.2|33476.6|33474.7|33471.1|8
1651060680000|2022-04-27 11:58:00|33475.7|33472.1|33468.2|33464.6|33475.7|33472.1|33468.2|33464.6|16
1651060690000|2022-04-27 11:58:10|33467.2|33463.6|33457.7|33454.1|33467.2|33463.6|33457.2|33453.6|14
1651060700000|2022-04-27 11:58:20|33458.2|33454.6|33446.7|33443.1|33460.2|33456.6|33446.7|33443.1|20
1651060710000|2022-04-27 11:58:30|33446.2|33442.6|33444.7|33441.1|33448.2|33444.6|33442.7|33439.1|21
1651060720000|2022-04-27 11:58:40|33445.2|33441.6|33440.2|33436.6|33445.2|33441.6|33439.7|33436.1|19
1651060730000|2022-04-27 11:58:50|33440.7|33437.1|33436.7|33433.1|33441.7|33438.1|33432.7|33429.1|31
1651060740000|2022-04-27 11:59:00|33437.7|33434.1|33443.7|33440.1|33446.2|33442.6|33435.2|33431.6|35
1651060750000|2022-04-27 11:59:10|33442.7|33439.1|33434.7|33431.1|33442.7|33439.1|33434.2|33430.6|16
1651060760000|2022-04-27 11:59:20|33435.2|33431.6|33439.7|33436.1|33440.2|33436.6|33434.7|33431.1|7
1651060770000|2022-04-27 11:59:30|33440.2|33436.6|33438.7|33435.1|33440.2|33436.6|33437.2|33433.6|9
1651060780000|2022-04-27 11:59:40|33439.2|33435.6|33447.2|33443.6|33448.7|33445.1|33439.2|33435.6|21
1651060790000|2022-04-27 11:59:50|33448.7|33445.1|33461.2|33457.6|33462.2|33458.6|33445.2|33441.6|73
1651060800000|2022-04-27 12:00:00|33460.7|33457.1|33466.2|33462.6|33470.7|33467.1|33454.2|33450.6|67
1651060810000|2022-04-27 12:00:10|33465.7|33462.1|33459.2|33455.6|33465.7|33462.1|33459.2|33455.6|25
1651060820000|2022-04-27 12:00:20|33458.7|33455.1|33455.7|33452.1|33458.7|33455.1|33451.2|33447.6|15
1651060830000|2022-04-27 12:00:30|33455.2|33451.6|33450.2|33446.6|33456.7|33453.1|33449.7|33446.1|32
1651060840000|2022-04-27 12:00:40|33450.7|33447.1|33452.7|33449.1|33454.7|33451.1|33449.2|33445.6|15
1651060850000|2022-04-27 12:00:50|33452.2|33448.6|33444.2|33440.6|33452.2|33448.6|33444.2|33440.6|11
1651060860000|2022-04-27 12:01:00|33444.7|33441.1|33442.2|33438.6|33451.2|33447.6|33441.7|33438.1|15
1651060870000|2022-04-27 12:01:10|33443.2|33439.6|33456.7|33453.1|33458.7|33455.1|33442.7|33439.1|36
1651060880000|2022-04-27 12:01:20|33456.2|33452.6|33458.7|33455.1|33460.7|33457.1|33453.7|33450.1|13
1651060890000|2022-04-27 12:01:30|33458.2|33454.6|33466.7|33463.1|33466.7|33463.1|33458.2|33454.6|23
1651060900000|2022-04-27 12:01:40|33466.2|33462.6|33460.2|33456.6|33466.2|33462.6|33460.2|33456.6|23
1651060910000|2022-04-27 12:01:50|33459.7|33456.1|33461.7|33458.1|33461.7|33458.1|33457.7|33454.1|11
1651060920000|2022-04-27 12:02:00|33462.2|33458.6|33465.7|33462.1|33468.2|33464.6|33462.2|33458.6|12
1651060930000|2022-04-27 12:02:10|33466.2|33462.6|33477.7|33474.1|33478.7|33475.1|33465.7|33462.1|23
1651060940000|2022-04-27 12:02:20|33477.2|33473.6|33478.7|33475.1|33481.2|33477.6|33476.7|33473.1|13
1651060950000|2022-04-27 12:02:30|33479.2|33475.6|33482.7|33479.1|33486.7|33483.1|33479.2|33475.6|9
1651060960000|2022-04-27 12:02:40|33483.2|33479.6|33485.2|33481.6|33492.2|33488.6|33482.7|33479.1|24
1651060970000|2022-04-27 12:02:50|33484.7|33481.1|33489.2|33485.6|33490.7|33487.1|33482.7|33479.1|27
1651060980000|2022-04-27 12:03:00|33488.2|33484.6|33483.7|33480.1|33490.2|33486.6|33483.2|33479.6|15
1651060990000|2022-04-27 12:03:10|33484.2|33480.6|33481.7|33478.1|33484.7|33481.1|33481.7|33478.1|14
1651061000000|2022-04-27 12:03:20|33481.2|33477.6|33478.7|33475.1|33481.2|33477.6|33478.7|33475.1|7
1651061010000|2022-04-27 12:03:30|33478.2|33474.6|33474.7|33471.1|33478.2|33474.6|33474.7|33471.1|10
1651061020000|2022-04-27 12:03:40|33475.7|33472.1|33479.7|33476.1|33479.7|33476.1|33473.7|33470.1|12
1651061030000|2022-04-27 12:03:50|33480.7|33477.1|33478.2|33474.6|33483.2|33479.6|33478.2|33474.6|10
1651061040000|2022-04-27 12:04:00|33478.7|33475.1|33487.7|33484.1|33487.7|33484.1|33478.2|33474.6|18
1651061050000|2022-04-27 12:04:10|33485.7|33482.1|33492.7|33489.1|33492.7|33489.1|33484.7|33481.1|11
1651061060000|2022-04-27 12:04:20|33493.7|33490.1|33493.7|33490.1|33494.2|33490.6|33489.7|33486.1|11
1651061070000|2022-04-27 12:04:30|33494.2|33490.6|33494.7|33491.1|33494.7|33491.1|33491.7|33488.1|2
1651061080000|2022-04-27 12:04:40|33493.7|33490.1|33507.7|33504.1|33508.7|33505.1|33490.7|33487.1|104
1651061090000|2022-04-27 12:04:50|33507.2|33503.6|33500.2|33496.6|33507.7|33504.1|33500.2|33496.6|39
1651061100000|2022-04-27 12:05:00|33500.7|33497.1|33505.7|33502.1|33505.7|33502.1|33498.2|33494.6|31
1651061110000|2022-04-27 12:05:10|33506.2|33502.6|33504.7|33501.1|33508.7|33505.1|33504.7|33501.1|7
1651061120000|2022-04-27 12:05:20|33504.2|33500.6|33499.7|33496.1|33505.7|33502.1|33497.7|33494.1|8
1651061130000|2022-04-27 12:05:30|33500.2|33496.6|33507.2|33503.6|33507.7|33504.1|33499.7|33496.1|6
1651061140000|2022-04-27 12:05:40|33507.7|33504.1|33504.7|33501.1|33507.7|33504.1|33501.2|33497.6|27
1651061150000|2022-04-27 12:05:50|33504.2|33500.6|33497.2|33493.6|33504.2|33500.6|33496.2|33492.6|17
1651061160000|2022-04-27 12:06:00|33498.7|33495.1|33498.7|33495.1|33499.7|33496.1|33496.7|33493.1|9
1651061170000|2022-04-27 12:06:10|33498.2|33494.6|33490.7|33487.1|33499.2|33495.6|33490.7|33487.1|77
1651061180000|2022-04-27 12:06:20|33489.7|33486.1|33486.7|33483.1|33491.7|33488.1|33486.7|33483.1|13
1651061190000|2022-04-27 12:06:30|33485.2|33481.6|33484.7|33481.1|33485.2|33481.6|33481.7|33478.1|38
1651061200000|2022-04-27 12:06:40|33484.2|33480.6|33486.7|33483.1|33486.7|33483.1|33482.7|33479.1|12
1651061210000|2022-04-27 12:06:50|33486.2|33482.6|33481.2|33477.6|33487.7|33484.1|33480.2|33476.6|16
1651061220000|2022-04-27 12:07:00|33482.2|33478.6|33484.7|33481.1|33484.7|33481.1|33475.7|33472.1|24
1651061230000|2022-04-27 12:07:10|33485.2|33481.6|33495.2|33491.6|33495.2|33491.6|33483.2|33479.6|46
1651061240000|2022-04-27 12:07:20|33496.2|33492.6|33495.7|33492.1|33497.7|33494.1|33494.7|33491.1|12
1651061250000|2022-04-27 12:07:30|33496.2|33492.6|33502.7|33499.1|33504.2|33500.6|33495.7|33492.1|20
1651061260000|2022-04-27 12:07:40|33503.2|33499.6|33497.7|33494.1|33503.2|33499.6|33495.7|33492.1|30
1651061270000|2022-04-27 12:07:50|33499.2|33495.6|33498.7|33495.1|33499.7|33496.1|33497.2|33493.6|0
1651061280000|2022-04-27 12:08:00|33498.2|33494.6|33499.2|33495.6|33500.2|33496.6|33496.2|33492.6|8
1651061290000|2022-04-27 12:08:10|33499.7|33496.1|33512.2|33508.6|33515.2|33511.6|33499.7|33496.1|58
1651061300000|2022-04-27 12:08:20|33513.2|33509.6|33511.7|33508.1|33514.2|33510.6|33508.7|33505.1|28
1651061310000|2022-04-27 12:08:30|33512.2|33508.6|33511.7|33508.1|33515.2|33511.6|33510.7|33507.1|23
1651061320000|2022-04-27 12:08:40|33512.2|33508.6|33510.7|33507.1|33513.7|33510.1|33508.7|33505.1|20
1651061330000|2022-04-27 12:08:50|33510.2|33506.6|33506.7|33503.1|33510.7|33507.1|33506.7|33503.1|8
1651061340000|2022-04-27 12:09:00|33505.7|33502.1|33517.7|33514.1|33520.7|33517.1|33505.2|33501.6|35
1651061350000|2022-04-27 12:09:10|33517.2|33513.6|33510.7|33507.1|33517.2|33513.6|33509.2|33505.6|24
1651061360000|2022-04-27 12:09:20|33510.2|33506.6|33514.7|33511.1|33516.2|33512.6|33510.2|33506.6|8
1651061370000|2022-04-27 12:09:30|33515.2|33511.6|33523.7|33520.1|33524.2|33520.6|33515.2|33511.6|18
1651061380000|2022-04-27 12:09:40|33524.7|33521.1|33527.2|33523.6|33529.7|33526.1|33524.7|33521.1|29
1651061390000|2022-04-27 12:09:50|33526.7|33523.1|33528.2|33524.6|33530.2|33526.6|33526.7|33523.1|17
1651061400000|2022-04-27 12:10:00|33527.2|33523.6|33526.7|33523.1|33532.2|33528.6|33526.2|33522.6|16
1651061410000|2022-04-27 12:10:10|33526.2|33522.6|33523.7|33520.1|33526.7|33523.1|33522.7|33519.1|26
1651061420000|2022-04-27 12:10:20|33523.2|33519.6|33524.7|33521.1|33527.2|33523.6|33520.2|33516.6|24
1651061430000|2022-04-27 12:10:30|33525.2|33521.6|33523.2|33519.6|33529.7|33526.1|33522.7|33519.1|36
1651061440000|2022-04-27 12:10:40|33524.2|33520.6|33527.7|33524.1|33527.7|33524.1|33523.2|33519.6|4
1651061450000|2022-04-27 12:10:50|33528.2|33524.6|33527.2|33523.6|33529.7|33526.1|33526.2|33522.6|9
1651061460000|2022-04-27 12:11:00|33526.7|33523.1|33528.7|33525.1|33530.7|33527.1|33523.7|33520.1|5
1651061470000|2022-04-27 12:11:10|33529.2|33525.6|33524.7|33521.1|33529.2|33525.6|33523.2|33519.6|7
1651061480000|2022-04-27 12:11:20|33525.7|33522.1|33529.7|33526.1|33530.2|33526.6|33521.2|33517.6|10
1651061490000|2022-04-27 12:11:30|33529.2|33525.6|33527.7|33524.1|33530.2|33526.6|33527.7|33524.1|6
1651061500000|2022-04-27 12:11:40|33528.7|33525.1|33531.2|33527.6|33533.7|33530.1|33528.2|33524.6|65
1651061510000|2022-04-27 12:11:50|33530.7|33527.1|33532.7|33529.1|33533.2|33529.6|33530.2|33526.6|5
1651061520000|2022-04-27 12:12:00|33533.2|33529.6|33533.2|33529.6|33538.7|33535.1|33532.7|33529.1|38
1651061530000|2022-04-27 12:12:10|33533.7|33530.1|33535.7|33532.1|33537.2|33533.6|33532.2|33528.6|7
1651061540000|2022-04-27 12:12:20|33536.2|33532.6|33533.7|33530.1|33536.2|33532.6|33533.7|33530.1|4
1651061550000|2022-04-27 12:12:30|33531.7|33528.1|33527.2|33523.6|33533.7|33530.1|33526.7|33523.1|15
1651061560000|2022-04-27 12:12:40|33528.7|33525.1|33532.7|33529.1|33533.2|33529.6|33528.7|33525.1|3
1651061570000|2022-04-27 12:12:50|33533.2|33529.6|33531.7|33528.1|33533.2|33529.6|33528.7|33525.1|4
1651061580000|2022-04-27 12:13:00|33532.2|33528.6|33527.7|33524.1|33532.2|33528.6|33524.2|33520.6|33
1651061590000|2022-04-27 12:13:10|33528.2|33524.6|33523.2|33519.6|33528.2|33524.6|33521.2|33517.6|18
1651061600000|2022-04-27 12:13:20|33522.2|33518.6|33521.7|33518.1|33523.2|33519.6|33519.2|33515.6|26
1651061610000|2022-04-27 12:13:30|33522.2|33518.6|33528.2|33524.6|33528.2|33524.6|33522.2|33518.6|3
1651061620000|2022-04-27 12:13:40|33527.7|33524.1|33523.7|33520.1|33527.7|33524.1|33523.7|33520.1|6
1651061630000|2022-04-27 12:13:50|33524.2|33520.6|33529.7|33526.1|33531.7|33528.1|33524.2|33520.6|35
1651061640000|2022-04-27 12:14:00|33529.2|33525.6|33528.7|33525.1|33529.7|33526.1|33524.2|33520.6|13
1651061650000|2022-04-27 12:14:10|33528.2|33524.6|33531.7|33528.1|33535.2|33531.6|33526.2|33522.6|13
1651061660000|2022-04-27 12:14:20|33531.2|33527.6|33539.2|33535.6|33539.2|33535.6|33530.2|33526.6|22
1651061670000|2022-04-27 12:14:30|33538.7|33535.1|33533.7|33530.1|33540.7|33537.1|33533.7|33530.1|15
1651061680000|2022-04-27 12:14:40|33532.7|33529.1|33530.7|33527.1|33532.7|33529.1|33529.2|33525.6|2
1651061690000|2022-04-27 12:14:50|33531.2|33527.6|33531.7|33528.1|33533.7|33530.1|33530.7|33527.1|1
1651061700000|2022-04-27 12:15:00|33532.2|33528.6|33520.2|33516.6|33534.7|33531.1|33519.7|33516.1|39
1651061710000|2022-04-27 12:15:10|33519.7|33516.1|33526.2|33522.6|33526.7|33523.1|33519.2|33515.6|22
1651061720000|2022-04-27 12:15:20|33526.7|33523.1|33530.7|33527.1|33531.2|33527.6|33526.2|33522.6|13
1651061730000|2022-04-27 12:15:30|33530.2|33526.6|33527.2|33523.6|33533.2|33529.6|33526.7|33523.1|12
1651061740000|2022-04-27 12:15:40|33526.7|33523.1|33525.7|33522.1|33528.2|33524.6|33525.7|33522.1|1
1651061750000|2022-04-27 12:15:50|33525.2|33521.6|33526.7|33523.1|33528.7|33525.1|33524.2|33520.6|10
1651061760000|2022-04-27 12:16:00|33527.2|33523.6|33521.7|33518.1|33527.7|33524.1|33521.7|33518.1|14
1651061770000|2022-04-27 12:16:10|33521.2|33517.6|33524.7|33521.1|33525.2|33521.6|33519.7|33516.1|23
1651061780000|2022-04-27 12:16:20|33523.7|33520.1|33513.2|33509.6|33523.7|33520.1|33513.2|33509.6|38
1651061790000|2022-04-27 12:16:30|33512.2|33508.6|33511.7|33508.1|33514.2|33510.6|33508.7|33505.1|44
1651061800000|2022-04-27 12:16:40|33511.2|33507.6|33516.7|33513.1|33517.2|33513.6|33511.2|33507.6|16
1651061810000|2022-04-27 12:16:50|33516.2|33512.6|33518.2|33514.6|33518.2|33514.6|33513.7|33510.1|4
1651061820000|2022-04-27 12:17:00|33518.7|33515.1|33520.7|33517.1|33522.7|33519.1|33518.7|33515.1|20
1651061830000|2022-04-27 12:17:10|33521.2|33517.6|33514.2|33510.6|33521.2|33517.6|33513.7|33510.1|4
1651061840000|2022-04-27 12:17:20|33513.7|33510.1|33516.2|33512.6|33517.2|33513.6|33512.7|33509.1|5
1651061850000|2022-04-27 12:17:30|33516.7|33513.1|33514.7|33511.1|33517.2|33513.6|33514.7|33511.1|4
1651061860000|2022-04-27 12:17:40|33512.7|33509.1|33511.2|33507.6|33515.2|33511.6|33506.7|33503.1|21
1651061870000|2022-04-27 12:17:50|33511.7|33508.1|33511.2|33507.6|33512.2|33508.6|33505.7|33502.1|69
1651061880000|2022-04-27 12:18:00|33510.7|33507.1|33506.2|33502.6|33511.2|33507.6|33505.7|33502.1|15
1651061890000|2022-04-27 12:18:10|33505.7|33502.1|33507.7|33504.1|33509.2|33505.6|33505.7|33502.1|12
1651061900000|2022-04-27 12:18:20|33505.7|33502.1|33499.7|33496.1|33505.7|33502.1|33498.2|33494.6|22
1651061910000|2022-04-27 12:18:30|33499.2|33495.6|33503.7|33500.1|33504.7|33501.1|33497.7|33494.1|25
1651061920000|2022-04-27 12:18:40|33502.7|33499.1|33502.7|33499.1|33506.2|33502.6|33501.7|33498.1|3
1651061930000|2022-04-27 12:18:50|33502.2|33498.6|33501.7|33498.1|33502.2|33498.6|33498.7|33495.1|13
1651061940000|2022-04-27 12:19:00|33501.2|33497.6|33503.7|33500.1|33503.7|33500.1|33500.2|33496.6|3
1651061950000|2022-04-27 12:19:10|33503.2|33499.6|33506.7|33503.1|33507.7|33504.1|33502.7|33499.1|3
1651061960000|2022-04-27 12:19:20|33507.2|33503.6|33504.7|33501.1|33509.2|33505.6|33504.2|33500.6|9
1651061970000|2022-04-27 12:19:30|33503.7|33500.1|33503.2|33499.6|33506.7|33503.1|33503.2|33499.6|10
1651061980000|2022-04-27 12:19:40|33502.7|33499.1|33505.7|33502.1|33505.7|33502.1|33500.7|33497.1|2
1651061990000|2022-04-27 12:19:50|33506.2|33502.6|33498.7|33495.1|33506.7|33503.1|33496.2|33492.6|19
1651062000000|2022-04-27 12:20:00|33499.2|33495.6|33509.7|33506.1|33509.7|33506.1|33499.2|33495.6|53
1651062010000|2022-04-27 12:20:10|33509.2|33505.6|33504.7|33501.1|33510.2|33506.6|33503.7|33500.1|7
1651062020000|2022-04-27 12:20:20|33504.2|33500.6|33514.7|33511.1|33514.7|33511.1|33501.2|33497.6|392
1651062030000|2022-04-27 12:20:30|33519.7|33516.1|33504.7|33501.1|33523.2|33519.6|33504.7|33501.1|271
1651062040000|2022-04-27 12:20:40|33505.2|33501.6|33503.7|33500.1|33505.7|33502.1|33500.2|33496.6|31
1651062050000|2022-04-27 12:20:50|33504.2|33500.6|33499.7|33496.1|33506.7|33503.1|33499.7|33496.1|11
1651062060000|2022-04-27 12:21:00|33500.2|33496.6|33497.2|33493.6|33502.7|33499.1|33496.7|33493.1|5
1651062070000|2022-04-27 12:21:10|33496.7|33493.1|33499.2|33495.6|33501.2|33497.6|33495.7|33492.1|10
1651062080000|2022-04-27 12:21:20|33498.7|33495.1|33495.7|33492.1|33498.7|33495.1|33495.7|33492.1|2
1651062090000|2022-04-27 12:21:30|33494.7|33491.1|33500.2|33496.6|33501.2|33497.6|33494.7|33491.1|21
1651062100000|2022-04-27 12:21:40|33502.2|33498.6|33500.2|33496.6|33503.2|33499.6|33498.2|33494.6|18
1651062110000|2022-04-27 12:21:50|33499.7|33496.1|33501.2|33497.6|33501.7|33498.1|33498.2|33494.6|9
1651062120000|2022-04-27 12:22:00|33501.7|33498.1|33498.7|33495.1|33503.7|33500.1|33498.7|33495.1|2
1651062130000|2022-04-27 12:22:10|33499.2|33495.6|33500.2|33496.6|33502.2|33498.6|33498.7|33495.1|2
1651062140000|2022-04-27 12:22:20|33499.2|33495.6|33499.2|33495.6|33501.7|33498.1|33498.2|33494.6|9
1651062150000|2022-04-27 12:22:30|33498.7|33495.1|33495.7|33492.1|33498.7|33495.1|33492.7|33489.1|14
1651062160000|2022-04-27 12:22:40|33499.7|33496.1|33500.7|33497.1|33502.7|33499.1|33499.7|33496.1|13
1651062170000|2022-04-27 12:22:50|33501.2|33497.6|33502.7|33499.1|33505.7|33502.1|33501.2|33497.6|3
1651062180000|2022-04-27 12:23:00|33502.2|33498.6|33495.7|33492.1|33502.2|33498.6|33493.7|33490.1|13
1651062190000|2022-04-27 12:23:10|33496.2|33492.6|33494.7|33491.1|33497.2|33493.6|33493.7|33490.1|14
1651062200000|2022-04-27 12:23:20|33494.2|33490.6|33490.2|33486.6|33494.2|33490.6|33487.7|33484.1|14
1651062210000|2022-04-27 12:23:30|33489.7|33486.1|33485.2|33481.6|33492.2|33488.6|33484.7|33481.1|22
1651062220000|2022-04-27 12:23:40|33484.7|33481.1|33478.2|33474.6|33485.2|33481.6|33474.7|33471.1|28
1651062230000|2022-04-27 12:23:50|33477.7|33474.1|33481.2|33477.6|33481.2|33477.6|33477.7|33474.1|7
1651062240000|2022-04-27 12:24:00|33481.7|33478.1|33477.2|33473.6|33483.7|33480.1|33477.2|33473.6|67
1651062250000|2022-04-27 12:24:10|33477.7|33474.1|33476.7|33473.1|33480.7|33477.1|33476.2|33472.6|19
1651062260000|2022-04-27 12:24:20|33477.2|33473.6|33476.7|33473.1|33478.2|33474.6|33474.2|33470.6|57
1651062270000|2022-04-27 12:24:30|33477.2|33473.6|33479.7|33476.1|33481.2|33477.6|33475.7|33472.1|19
1651062280000|2022-04-27 12:24:40|33480.2|33476.6|33485.2|33481.6|33485.7|33482.1|33479.7|33476.1|16
1651062290000|2022-04-27 12:24:50|33485.7|33482.1|33482.7|33479.1|33487.2|33483.6|33482.7|33479.1|25
1651062300000|2022-04-27 12:25:00|33482.2|33478.6|33476.2|33472.6|33482.2|33478.6|33472.2|33468.6|27
1651062310000|2022-04-27 12:25:10|33476.7|33473.1|33476.7|33473.1|33477.7|33474.1|33474.2|33470.6|10
1651062320000|2022-04-27 12:25:20|33476.2|33472.6|33472.2|33468.6|33476.2|33472.6|33471.7|33468.1|9
1651062330000|2022-04-27 12:25:30|33471.7|33468.1|33469.7|33466.1|33472.7|33469.1|33469.2|33465.6|15
1651062340000|2022-04-27 12:25:40|33470.2|33466.6|33468.7|33465.1|33470.7|33467.1|33466.2|33462.6|48
1651062350000|2022-04-27 12:25:50|33469.7|33466.1|33470.2|33466.6|33472.7|33469.1|33468.7|33465.1|19
1651062360000|2022-04-27 12:26:00|33471.7|33468.1|33473.7|33470.1|33477.2|33473.6|33471.7|33468.1|23
1651062370000|2022-04-27 12:26:10|33473.2|33469.6|33472.2|33468.6|33476.7|33473.1|33472.2|33468.6|10
1651062380000|2022-04-27 12:26:20|33472.7|33469.1|33471.2|33467.6|33473.2|33469.6|33469.7|33466.1|7
1651062390000|2022-04-27 12:26:30|33471.7|33468.1|33475.7|33472.1|33475.7|33472.1|33471.7|33468.1|5
1651062400000|2022-04-27 12:26:40|33475.2|33471.6|33476.2|33472.6|33476.7|33473.1|33470.7|33467.1|6
1651062410000|2022-04-27 12:26:50|33474.7|33471.1|33476.7|33473.1|33476.7|33473.1|33471.2|33467.6|18
1651062420000|2022-04-27 12:27:00|33475.7|33472.1|33477.7|33474.1|33478.2|33474.6|33475.2|33471.6|5
1651062430000|2022-04-27 12:27:10|33477.2|33473.6|33471.7|33468.1|33477.2|33473.6|33471.2|33467.6|6
1651062440000|2022-04-27 12:27:20|33471.2|33467.6|33470.2|33466.6|33471.7|33468.1|33467.2|33463.6|9
1651062450000|2022-04-27 12:27:30|33469.7|33466.1|33470.2|33466.6|33470.7|33467.1|33468.7|33465.1|3
1651062460000|2022-04-27 12:27:40|33470.7|33467.1|33470.2|33466.6|33475.2|33471.6|33469.7|33466.1|2
1651062470000|2022-04-27 12:27:50|33469.7|33466.1|33467.7|33464.1|33470.2|33466.6|33467.7|33464.1|4
1651062480000|2022-04-27 12:28:00|33470.7|33467.1|33472.2|33468.6|33473.2|33469.6|33468.7|33465.1|30
1651062490000|2022-04-27 12:28:10|33471.2|33467.6|33473.2|33469.6|33474.2|33470.6|33471.2|33467.6|14
1651062500000|2022-04-27 12:28:20|33473.7|33470.1|33475.7|33472.1|33477.7|33474.1|33473.7|33470.1|4
1651062510000|2022-04-27 12:28:30|33475.2|33471.6|33475.2|33471.6|33475.7|33472.1|33475.2|33471.6|0
1651062520000|2022-04-27 12:28:40|33475.7|33472.1|33477.2|33473.6|33477.2|33473.6|33475.2|33471.6|2
1651062530000|2022-04-27 12:28:50|33476.7|33473.1|33475.7|33472.1|33477.7|33474.1|33475.7|33472.1|2
1651062540000|2022-04-27 12:29:00|33476.2|33472.6|33475.7|33472.1|33478.2|33474.6|33475.7|33472.1|9
1651062550000|2022-04-27 12:29:10|33476.2|33472.6|33479.7|33476.1|33479.7|33476.1|33476.2|33472.6|6
1651062560000|2022-04-27 12:29:20|33480.2|33476.6|33484.7|33481.1|33488.7|33485.1|33480.2|33476.6|11
1651062570000|2022-04-27 12:29:30|33485.2|33481.6|33488.7|33485.1|33488.7|33485.1|33485.2|33481.6|13
1651062580000|2022-04-27 12:29:40|33489.2|33485.6|33495.2|33491.6|33495.2|33491.6|33489.2|33485.6|14
1651062590000|2022-04-27 12:29:50|33495.7|33492.1|33492.2|33488.6|33496.2|33492.6|33492.2|33488.6|8
1651062600000|2022-04-27 12:30:00|33491.7|33488.1|33493.2|33489.6|33493.7|33490.1|33490.2|33486.6|16
1651062610000|2022-04-27 12:30:10|33494.2|33490.6|33495.2|33491.6|33495.7|33492.1|33493.7|33490.1|3
1651062620000|2022-04-27 12:30:20|33494.7|33491.1|33498.2|33494.6|33498.2|33494.6|33494.2|33490.6|11
1651062630000|2022-04-27 12:30:30|33499.2|33495.6|33504.2|33500.6|33505.7|33502.1|33499.2|33495.6|25
1651062640000|2022-04-27 12:30:40|33504.7|33501.1|33492.7|33489.1|33504.7|33501.1|33492.7|33489.1|15
1651062650000|2022-04-27 12:30:50|33492.2|33488.6|33490.2|33486.6|33493.7|33490.1|33490.2|33486.6|23
1651062660000|2022-04-27 12:31:00|33489.7|33486.1|33488.7|33485.1|33491.7|33488.1|33487.7|33484.1|19
1651062670000|2022-04-27 12:31:10|33488.2|33484.6|33485.7|33482.1|33488.2|33484.6|33485.7|33482.1|7
1651062680000|2022-04-27 12:31:20|33485.2|33481.6|33478.2|33474.6|33485.2|33481.6|33476.7|33473.1|43
1651062690000|2022-04-27 12:31:30|33478.7|33475.1|33482.7|33479.1|33483.2|33479.6|33478.7|33475.1|16
1651062700000|2022-04-27 12:31:40|33482.2|33478.6|33481.2|33477.6|33482.2|33478.6|33479.7|33476.1|12
1651062710000|2022-04-27 12:31:50|33481.7|33478.1|33488.2|33484.6|33488.2|33484.6|33481.7|33478.1|20
1651062720000|2022-04-27 12:32:00|33488.7|33485.1|33498.7|33495.1|33510.7|33507.1|33488.7|33485.1|46
1651062730000|2022-04-27 12:32:10|33499.7|33496.1|33498.7|33495.1|33501.2|33497.6|33497.7|33494.1|11
1651062740000|2022-04-27 12:32:20|33499.2|33495.6|33493.7|33490.1|33501.2|33497.6|33493.7|33490.1|3
1651062750000|2022-04-27 12:32:30|33493.2|33489.6|33483.2|33479.6|33493.2|33489.6|33482.2|33478.6|13
1651062760000|2022-04-27 12:32:40|33482.7|33479.1|33485.2|33481.6|33486.7|33483.1|33481.7|33478.1|9
1651062770000|2022-04-27 12:32:50|33484.7|33481.1|33475.2|33471.6|33484.7|33481.1|33474.7|33471.1|31
1651062780000|2022-04-27 12:33:00|33474.7|33471.1|33474.2|33470.6|33476.7|33473.1|33472.7|33469.1|33
1651062790000|2022-04-27 12:33:10|33470.2|33466.6|33463.7|33460.1|33470.2|33466.6|33463.7|33460.1|57
1651062800000|2022-04-27 12:33:20|33463.2|33459.6|33456.7|33453.1|33464.2|33460.6|33454.2|33450.6|78
1651062810000|2022-04-27 12:33:30|33454.7|33451.1|33454.2|33450.6|33456.7|33453.1|33453.2|33449.6|81
1651062820000|2022-04-27 12:33:40|33454.7|33451.1|33454.7|33451.1|33457.2|33453.6|33453.2|33449.6|18
1651062830000|2022-04-27 12:33:50|33454.2|33450.6|33451.7|33448.1|33457.2|33453.6|33450.7|33447.1|24
1651062840000|2022-04-27 12:34:00|33454.7|33451.1|33455.2|33451.6|33455.2|33451.6|33453.2|33449.6|6
1651062850000|2022-04-27 12:34:10|33454.7|33451.1|33451.7|33448.1|33454.7|33451.1|33451.7|33448.1|8
1651062860000|2022-04-27 12:34:20|33452.2|33448.6|33451.2|33447.6|33453.7|33450.1|33450.2|33446.6|8
1651062870000|2022-04-27 12:34:30|33451.7|33448.1|33451.2|33447.6|33451.7|33448.1|33449.7|33446.1|10
1651062880000|2022-04-27 12:34:40|33451.7|33448.1|33453.2|33449.6|33453.2|33449.6|33447.7|33444.1|21
1651062890000|2022-04-27 12:34:50|33453.7|33450.1|33459.2|33455.6|33460.2|33456.6|33452.7|33449.1|15
1651062900000|2022-04-27 12:35:00|33459.7|33456.1|33463.7|33460.1|33463.7|33460.1|33456.7|33453.1|31
1651062910000|2022-04-27 12:35:10|33462.2|33458.6|33452.7|33449.1|33462.2|33458.6|33451.2|33447.6|12
1651104000000|2022-04-28 00:00:00|33399.1|33394.3|33392.6|33387.8|33399.1|33394.3|33391.6|33386.8|18
1651104010000|2022-04-28 00:00:10|33392.1|33387.3|33390.6|33385.8|33392.1|33387.3|33389.1|33384.3|7
1651104020000|2022-04-28 00:00:20|33391.6|33386.8|33396.1|33391.3|33396.6|33391.8|33391.1|33386.3|9
1651104030000|2022-04-28 00:00:30|33396.6|33391.8|33391.6|33386.8|33396.6|33391.8|33391.6|33386.8|7
1651104040000|2022-04-28 00:00:40|33392.1|33387.3|33391.1|33386.3|33392.1|33387.3|33389.6|33384.8|8
1651104050000|2022-04-28 00:00:50|33390.6|33385.8|33392.1|33387.3|33392.1|33387.3|33390.6|33385.8|3
1651104060000|2022-04-28 00:01:00|33392.6|33387.8|33393.6|33388.8|33396.6|33391.8|33392.6|33387.8|15
1651104070000|2022-04-28 00:01:10|33394.1|33389.3|33397.1|33392.3|33397.1|33392.3|33393.6|33388.8|3
1651104080000|2022-04-28 00:01:20|33396.6|33391.8|33395.6|33390.8|33396.6|33391.8|33393.6|33388.8|2
1651104090000|2022-04-28 00:01:30|33396.6|33391.8|33383.6|33378.8|33396.6|33391.8|33383.1|33378.3|22
1651104100000|2022-04-28 00:01:40|33384.1|33379.3|33381.6|33376.8|33384.1|33379.3|33380.6|33375.8|18
1651104110000|2022-04-28 00:01:50|33382.1|33377.3|33383.6|33378.8|33384.1|33379.3|33382.1|33377.3|10
1651104120000|2022-04-28 00:02:00|33383.1|33378.3|33379.1|33374.3|33383.1|33378.3|33378.6|33373.8|5
1651104130000|2022-04-28 00:02:10|33378.6|33373.8|33378.1|33373.3|33379.6|33374.8|33376.6|33371.8|10
1651104140000|2022-04-28 00:02:20|33378.6|33373.8|33380.1|33375.3|33380.1|33375.3|33378.1|33373.3|0
1651104150000|2022-04-28 00:02:30|33380.6|33375.8|33383.1|33378.3|33385.1|33380.3|33380.6|33375.8|12
1651104160000|2022-04-28 00:02:40|33383.6|33378.8|33384.6|33379.8|33385.6|33380.8|33383.1|33378.3|1
1651104170000|2022-04-28 00:02:50|33384.1|33379.3|33385.6|33380.8|33386.6|33381.8|33383.1|33378.3|2
1651104180000|2022-04-28 00:03:00|33385.1|33380.3|33379.1|33374.3|33385.1|33380.3|33378.6|33373.8|4
1651104190000|2022-04-28 00:03:10|33379.6|33374.8|33379.1|33374.3|33382.1|33377.3|33379.1|33374.3|4
1651104200000|2022-04-28 00:03:20|33379.6|33374.8|33380.6|33375.8|33380.6|33375.8|33378.1|33373.3|6
1651104210000|2022-04-28 00:03:30|33380.1|33375.3|33378.6|33373.8|33380.6|33375.8|33378.1|33373.3|4
1651104220000|2022-04-28 00:03:40|33379.1|33374.3|33382.1|33377.3|33382.1|33377.3|33378.6|33373.8|4
1651104230000|2022-04-28 00:03:50|33381.6|33376.8|33382.6|33377.8|33382.6|33377.8|33381.6|33376.8|3
1651104240000|2022-04-28 00:04:00|33382.1|33377.3|33381.6|33376.8|33382.6|33377.8|33379.6|33374.8|2
1651104250000|2022-04-28 00:04:10|33382.1|33377.3|33383.6|33378.8|33383.6|33378.8|33381.6|33376.8|0
1651104260000|2022-04-28 00:04:20|33384.1|33379.3|33384.6|33379.8|33384.6|33379.8|33381.6|33376.8|0
1651104270000|2022-04-28 00:04:30|33384.1|33379.3|33378.6|33373.8|33384.1|33379.3|33378.1|33373.3|5
1651104280000|2022-04-28 00:04:40|33378.1|33373.3|33376.6|33371.8|33379.1|33374.3|33375.6|33370.8|4
1651104290000|2022-04-28 00:04:50|33376.1|33371.3|33373.1|33368.3|33376.1|33371.3|33371.6|33366.8|17
1651104300000|2022-04-28 00:05:00|33373.6|33368.8|33371.1|33366.3|33373.6|33368.8|33368.6|33363.8|15
1651104310000|2022-04-28 00:05:10|33373.6|33368.8|33371.1|33366.3|33373.6|33368.8|33371.1|33366.3|15
1651104320000|2022-04-28 00:05:20|33370.6|33365.8|33373.6|33368.8|33374.1|33369.3|33370.1|33365.3|4
1651104330000|2022-04-28 00:05:30|33373.1|33368.3|33377.6|33372.8|33378.1|33373.3|33373.1|33368.3|20
1651104340000|2022-04-28 00:05:40|33377.1|33372.3|33377.6|33372.8|33379.1|33374.3|33376.6|33371.8|2
1651104350000|2022-04-28 00:05:50|33378.6|33373.8|33376.6|33371.8|33379.1|33374.3|33376.6|33371.8|4
1651104360000|2022-04-28 00:06:00|33376.1|33371.3|33373.6|33368.8|33376.1|33371.3|33371.6|33366.8|8
1651104370000|2022-04-28 00:06:10|33374.6|33369.8|33373.6|33368.8|33375.1|33370.3|33372.1|33367.3|10
1651104380000|2022-04-28 00:06:20|33373.1|33368.3|33375.1|33370.3|33376.6|33371.8|33373.1|33368.3|2
1651104390000|2022-04-28 00:06:30|33375.6|33370.8|33375.6|33370.8|33375.6|33370.8|33375.1|33370.3|0
1651104400000|2022-04-28 00:06:40|33376.1|33371.3|33376.1|33371.3|33377.6|33372.8|33376.1|33371.3|0
1651104410000|2022-04-28 00:06:50|33376.6|33371.8|33376.6|33371.8|33376.6|33371.8|33376.1|33371.3|0
1651104420000|2022-04-28 00:07:00|33377.1|33372.3|33378.6|33373.8|33380.1|33375.3|33377.1|33372.3|0
1651104430000|2022-04-28 00:07:10|33379.1|33374.3|33379.6|33374.8|33379.6|33374.8|33378.6|33373.8|0
1651104440000|2022-04-28 00:07:20|33380.1|33375.3|33382.1|33377.3|33382.1|33377.3|33379.6|33374.8|0
1651104450000|2022-04-28 00:07:30|33382.6|33377.8|33381.6|33376.8|33382.6|33377.8|33381.1|33376.3|1
1651104460000|2022-04-28 00:07:40|33382.1|33377.3|33380.6|33375.8|33382.1|33377.3|33379.6|33374.8|1
1651104470000|2022-04-28 00:07:50|33381.1|33376.3|33380.6|33375.8|33381.6|33376.8|33380.1|33375.3|0
1651104480000|2022-04-28 00:08:00|33380.1|33375.3|33380.6|33375.8|33380.6|33375.8|33378.1|33373.3|2
1651104490000|2022-04-28 00:08:10|33381.1|33376.3|33381.6|33376.8|33382.1|33377.3|33380.1|33375.3|1
1651104500000|2022-04-28 00:08:20|33382.1|33377.3|33383.6|33378.8|33383.6|33378.8|33381.6|33376.8|3
1651104510000|2022-04-28 00:08:30|33384.1|33379.3|33382.6|33377.8|33384.6|33379.8|33381.6|33376.8|1
1651104520000|2022-04-28 00:08:40|33383.1|33378.3|33389.1|33384.3|33389.1|33384.3|33383.1|33378.3|13
1651104530000|2022-04-28 00:08:50|33389.6|33384.8|33390.1|33385.3|33390.6|33385.8|33389.6|33384.8|4
1651104540000|2022-04-28 00:09:00|33390.6|33385.8|33387.6|33382.8|33391.6|33386.8|33387.1|33382.3|25
1651104550000|2022-04-28 00:09:10|33387.1|33382.3|33382.6|33377.8|33387.1|33382.3|33382.1|33377.3|7
1651104560000|2022-04-28 00:09:20|33383.1|33378.3|33381.6|33376.8|33383.1|33378.3|33380.1|33375.3|5
1651104570000|2022-04-28 00:09:30|33381.1|33376.3|33382.6|33377.8|33383.6|33378.8|33380.1|33375.3|4
1651104580000|2022-04-28 00:09:40|33383.1|33378.3|33384.6|33379.8|33384.6|33379.8|33382.6|33377.8|0
1651104590000|2022-04-28 00:09:50|33385.1|33380.3|33383.6|33378.8|33386.6|33381.8|33383.6|33378.8|3
1651104600000|2022-04-28 00:10:00|33383.1|33378.3|33383.1|33378.3|33383.6|33378.8|33382.6|33377.8|1
1651104610000|2022-04-28 00:10:10|33382.6|33377.8|33384.1|33379.3|33384.1|33379.3|33382.1|33377.3|4
1651104620000|2022-04-28 00:10:20|33384.6|33379.8|33385.6|33380.8|33386.1|33381.3|33384.6|33379.8|1
1651104630000|2022-04-28 00:10:30|33385.1|33380.3|33387.6|33382.8|33388.1|33383.3|33385.1|33380.3|1
1651104640000|2022-04-28 00:10:40|33387.1|33382.3|33387.1|33382.3|33388.1|33383.3|33387.1|33382.3|4
1651104650000|2022-04-28 00:10:50|33387.6|33382.8|33386.1|33381.3|33387.6|33382.8|33386.1|33381.3|1
1651104660000|2022-04-28 00:11:00|33385.6|33380.8|33386.1|33381.3|33386.1|33381.3|33385.1|33380.3|2
1651104670000|2022-04-28 00:11:10|33385.6|33380.8|33385.1|33380.3|33385.6|33380.8|33384.1|33379.3|3
1651104680000|2022-04-28 00:11:20|33384.6|33379.8|33384.6|33379.8|33385.6|33380.8|33384.6|33379.8|3
1651104690000|2022-04-28 00:11:30|33385.1|33380.3|33387.1|33382.3|33387.1|33382.3|33385.1|33380.3|0
1651104700000|2022-04-28 00:11:40|33387.6|33382.8|33386.1|33381.3|33387.6|33382.8|33386.1|33381.3|4
1651104710000|2022-04-28 00:11:50|33386.6|33381.8|33387.6|33382.8|33388.1|33383.3|33386.6|33381.8|0
1651104720000|2022-04-28 00:12:00|33387.1|33382.3|33385.6|33380.8|33387.6|33382.8|33385.1|33380.3|2
1651104730000|2022-04-28 00:12:10|33386.1|33381.3|33384.6|33379.8|33386.6|33381.8|33384.6|33379.8|2
1651104740000|2022-04-28 00:12:20|33384.1|33379.3|33384.1|33379.3|33384.6|33379.8|33383.6|33378.8|5
1651104750000|2022-04-28 00:12:30|33384.6|33379.8|33384.1|33379.3|33384.6|33379.8|33384.1|33379.3|0
1651104760000|2022-04-28 00:12:40|33383.6|33378.8|33383.1|33378.3|33383.6|33378.8|33381.1|33376.3|13
1651104770000|2022-04-28 00:12:50|33382.6|33377.8|33388.1|33383.3|33388.1|33383.3|33382.6|33377.8|2
1651104780000|2022-04-28 00:13:00|33387.6|33382.8|33387.6|33382.8|33388.6|33383.8|33387.1|33382.3|4
1651104790000|2022-04-28 00:13:10|33387.1|33382.3|33389.1|33384.3|33390.1|33385.3|33387.1|33382.3|4
1651104800000|2022-04-28 00:13:20|33389.6|33384.8|33388.1|33383.3|33389.6|33384.8|33388.1|33383.3|0
1651104810000|2022-04-28 00:13:30|33388.6|33383.8|33388.1|33383.3|33389.1|33384.3|33388.1|33383.3|0
1651104820000|2022-04-28 00:13:40|33388.6|33383.8|33389.1|33384.3|33389.1|33384.3|33388.1|33383.3|0
1651104830000|2022-04-28 00:13:50|33388.6|33383.8|33388.1|33383.3|33388.6|33383.8|33388.1|33383.3|0
1651104840000|2022-04-28 00:14:00|33386.1|33381.3|33385.1|33380.3|33386.1|33381.3|33385.1|33380.3|3
1651104850000|2022-04-28 00:14:10|33385.6|33380.8|33389.1|33384.3|33389.1|33384.3|33385.6|33380.8|4
1651104860000|2022-04-28 00:14:20|33388.6|33383.8|33389.1|33384.3|33389.6|33384.8|33388.1|33383.3|6
1651104870000|2022-04-28 00:14:30|33389.6|33384.8|33389.1|33384.3|33391.1|33386.3|33388.6|33383.8|2
1651104880000|2022-04-28 00:14:40|33389.6|33384.8|33390.1|33385.3|33390.6|33385.8|33389.1|33384.3|1
1651104890000|2022-04-28 00:14:50|33390.6|33385.8|33386.6|33381.8|33390.6|33385.8|33386.6|33381.8|1
1651104900000|2022-04-28 00:15:00|33386.1|33381.3|33381.6|33376.8|33387.1|33382.3|33380.1|33375.3|53
1651104910000|2022-04-28 00:15:10|33382.1|33377.3|33376.1|33371.3|33382.1|33377.3|33376.1|33371.3|6
1651104920000|2022-04-28 00:15:20|33375.6|33370.8|33372.1|33367.3|33375.6|33370.8|33371.6|33366.8|17
1651104930000|2022-04-28 00:15:30|33373.1|33368.3|33377.1|33372.3|33377.6|33372.8|33373.1|33368.3|11
1651104940000|2022-04-28 00:15:40|33376.1|33371.3|33373.1|33368.3|33376.1|33371.3|33372.6|33367.8|8
1651104950000|2022-04-28 00:15:50|33373.6|33368.8|33372.1|33367.3|33374.6|33369.8|33372.1|33367.3|6
1651104960000|2022-04-28 00:16:00|33371.6|33366.8|33364.1|33359.3|33372.6|33367.8|33362.6|33357.8|45
1651104970000|2022-04-28 00:16:10|33365.1|33360.3|33366.6|33361.8|33366.6|33361.8|33364.1|33359.3|7
1651104980000|2022-04-28 00:16:20|33367.1|33362.3|33364.1|33359.3|33367.6|33362.8|33363.1|33358.3|11
1651104990000|2022-04-28 00:16:30|33363.6|33358.8|33364.1|33359.3|33365.6|33360.8|33363.6|33358.8|5
1651105000000|2022-04-28 00:16:40|33364.6|33359.8|33361.6|33356.8|33364.6|33359.8|33360.1|33355.3|9
1651105010000|2022-04-28 00:16:50|33361.1|33356.3|33361.6|33356.8|33361.6|33356.8|33360.6|33355.8|0
1651105020000|2022-04-28 00:17:00|33362.1|33357.3|33362.6|33357.8|33362.6|33357.8|33361.6|33356.8|2
1651105030000|2022-04-28 00:17:10|33363.1|33358.3|33363.6|33358.8|33363.6|33358.8|33363.1|33358.3|5
1651105040000|2022-04-28 00:17:20|33363.1|33358.3|33360.1|33355.3|33363.6|33358.8|33360.1|33355.3|6
1651105050000|2022-04-28 00:17:30|33359.6|33354.8|33359.6|33354.8|33359.6|33354.8|33359.1|33354.3|3
1651105060000|2022-04-28 00:17:40|33359.1|33354.3|33359.6|33354.8|33360.1|33355.3|33358.6|33353.8|10
1651105070000|2022-04-28 00:17:50|33359.1|33354.3|33358.6|33353.8|33359.1|33354.3|33358.1|33353.3|0
1651105080000|2022-04-28 00:18:00|33358.1|33353.3|33358.6|33353.8|33359.1|33354.3|33356.6|33351.8|3
1651105090000|2022-04-28 00:18:10|33358.1|33353.3|33357.1|33352.3|33358.6|33353.8|33356.6|33351.8|17
1651105100000|2022-04-28 00:18:20|33356.6|33351.8|33356.6|33351.8|33357.1|33352.3|33355.1|33350.3|3
1651105110000|2022-04-28 00:18:30|33357.1|33352.3|33359.1|33354.3|33359.1|33354.3|33354.1|33349.3|17
1651105120000|2022-04-28 00:18:40|33358.6|33353.8|33360.1|33355.3|33360.1|33355.3|33358.1|33353.3|2
1651105130000|2022-04-28 00:18:50|33359.6|33354.8|33360.1|33355.3|33360.6|33355.8|33358.1|33353.3|3
1651105140000|2022-04-28 00:19:00|33359.6|33354.8|33355.1|33350.3|33360.6|33355.8|33355.1|33350.3|4
1651105150000|2022-04-28 00:19:10|33354.6|33349.8|33355.1|33350.3|33357.6|33352.8|33354.1|33349.3|2
1651105160000|2022-04-28 00:19:20|33355.6|33350.8|33357.1|33352.3|33357.6|33352.8|33355.1|33350.3|2
1651105170000|2022-04-28 00:19:30|33357.6|33352.8|33357.6|33352.8|33357.6|33352.8|33356.1|33351.3|8
1651105180000|2022-04-28 00:19:40|33358.1|33353.3|33359.6|33354.8|33360.1|33355.3|33358.1|33353.3|1
1651105190000|2022-04-28 00:19:50|33359.1|33354.3|33360.6|33355.8|33360.6|33355.8|33359.1|33354.3|3
1651105200000|2022-04-28 00:20:00|33360.1|33355.3|33354.6|33349.8|33360.1|33355.3|33354.1|33349.3|1
1651105210000|2022-04-28 00:20:10|33355.1|33350.3|33353.1|33348.3|33355.1|33350.3|33352.6|33347.8|8
1651105220000|2022-04-28 00:20:20|33353.6|33348.8|33350.6|33345.8|33353.6|33348.8|33350.1|33345.3|8
1651105230000|2022-04-28 00:20:30|33351.1|33346.3|33350.1|33345.3|33351.1|33346.3|33348.6|33343.8|2
1651105240000|2022-04-28 00:20:40|33351.1|33346.3|33351.6|33346.8|33351.6|33346.8|33350.6|33345.8|5
1651105250000|2022-04-28 00:20:50|33350.6|33345.8|33349.6|33344.8|33351.6|33346.8|33349.1|33344.3|9
1651105260000|2022-04-28 00:21:00|33349.1|33344.3|33351.6|33346.8|33352.1|33347.3|33347.1|33342.3|9
1651105270000|2022-04-28 00:21:10|33351.1|33346.3|33347.6|33342.8|33353.1|33348.3|33347.1|33342.3|5
1651105280000|2022-04-28 00:21:20|33348.1|33343.3|33347.6|33342.8|33349.6|33344.8|33347.1|33342.3|2
1651105290000|2022-04-28 00:21:30|33347.1|33342.3|33342.6|33337.8|33347.6|33342.8|33342.6|33337.8|9
1651105300000|2022-04-28 00:21:40|33343.1|33338.3|33342.6|33337.8|33344.1|33339.3|33342.1|33337.3|8
1651105310000|2022-04-28 00:21:50|33342.1|33337.3|33345.1|33340.3|33345.1|33340.3|33342.1|33337.3|6
1651105320000|2022-04-28 00:22:00|33344.6|33339.8|33342.1|33337.3|33344.6|33339.8|33342.1|33337.3|3
1651105330000|2022-04-28 00:22:10|33341.6|33336.8|33342.6|33337.8|33342.6|33337.8|33340.6|33335.8|5
1651105340000|2022-04-28 00:22:20|33341.6|33336.8|33342.6|33337.8|33342.6|33337.8|33341.6|33336.8|3
1651105350000|2022-04-28 00:22:30|33342.1|33337.3|33341.6|33336.8|33342.6|33337.8|33341.6|33336.8|1
1651105360000|2022-04-28 00:22:40|33341.1|33336.3|33341.1|33336.3|33342.6|33337.8|33340.1|33335.3|5
1651105370000|2022-04-28 00:22:50|33340.1|33335.3|33340.1|33335.3|33340.6|33335.8|33340.1|33335.3|0
1651105380000|2022-04-28 00:23:00|33340.6|33335.8|33338.1|33333.3|33340.6|33335.8|33338.1|33333.3|4
1651105390000|2022-04-28 00:23:10|33338.6|33333.8|33338.1|33333.3|33339.6|33334.8|33338.1|33333.3|1
1651105400000|2022-04-28 00:23:20|33338.6|33333.8|33339.1|33334.3|33340.6|33335.8|33337.1|33332.3|4
1651105410000|2022-04-28 00:23:30|33339.6|33334.8|33338.6|33333.8|33339.6|33334.8|33338.1|33333.3|1
1651105420000|2022-04-28 00:23:40|33338.1|33333.3|33338.6|33333.8|33339.1|33334.3|33337.6|33332.8|1
1651105430000|2022-04-28 00:23:50|33338.1|33333.3|33338.1|33333.3|33339.1|33334.3|33337.1|33332.3|0
1651105440000|2022-04-28 00:24:00|33338.6|33333.8|33338.6|33333.8|33339.1|33334.3|33338.1|33333.3|1
1651105450000|2022-04-28 00:24:10|33338.1|33333.3|33337.6|33332.8|33338.6|33333.8|33337.1|33332.3|3
1651105460000|2022-04-28 00:24:20|33338.1|33333.3|33341.6|33336.8|33341.6|33336.8|33337.6|33332.8|5
1651105470000|2022-04-28 00:24:30|33342.6|33337.8|33342.1|33337.3|33342.6|33337.8|33340.1|33335.3|3
1651105480000|2022-04-28 00:24:40|33341.6|33336.8|33340.1|33335.3|33342.1|33337.3|33339.6|33334.8|1
1651105490000|2022-04-28 00:24:50|33341.1|33336.3|33340.1|33335.3|33341.1|33336.3|33340.1|33335.3|1
1651105500000|2022-04-28 00:25:00|33339.6|33334.8|33340.1|33335.3|33340.6|33335.8|33339.1|33334.3|2
1651105510000|2022-04-28 00:25:10|33340.6|33335.8|33342.1|33337.3|33342.1|33337.3|33340.1|33335.3|1
1651105520000|2022-04-28 00:25:20|33341.6|33336.8|33343.6|33338.8|33344.6|33339.8|33341.1|33336.3|4
1651105530000|2022-04-28 00:25:30|33344.1|33339.3|33344.1|33339.3|33344.1|33339.3|33343.6|33338.8|0
1651105540000|2022-04-28 00:25:40|33343.6|33338.8|33344.6|33339.8|33344.6|33339.8|33343.1|33338.3|2
1651105550000|2022-04-28 00:25:50|33343.6|33338.8|33344.6|33339.8|33345.1|33340.3|33343.6|33338.8|6
1651105560000|2022-04-28 00:26:00|33344.1|33339.3|33344.1|33339.3|33344.6|33339.8|33343.1|33338.3|12
1651105570000|2022-04-28 00:26:10|33344.6|33339.8|33342.6|33337.8|33344.6|33339.8|33342.1|33337.3|3
1651105580000|2022-04-28 00:26:20|33342.1|33337.3|33342.1|33337.3|33343.1|33338.3|33342.1|33337.3|1
1651105590000|2022-04-28 00:26:30|33342.6|33337.8|33341.1|33336.3|33342.6|33337.8|33340.6|33335.8|7
1651105600000|2022-04-28 00:26:40|33340.6|33335.8|33340.1|33335.3|33340.6|33335.8|33340.1|33335.3|0
1651105610000|2022-04-28 00:26:50|33339.6|33334.8|33339.1|33334.3|33339.6|33334.8|33335.6|33330.8|11
1651105620000|2022-04-28 00:27:00|33338.6|33333.8|33339.1|33334.3|33339.1|33334.3|33338.1|33333.3|3
1651105630000|2022-04-28 00:27:10|33338.6|33333.8|33340.6|33335.8|33341.6|33336.8|33338.6|33333.8|7
1651105640000|2022-04-28 00:27:20|33341.1|33336.3|33341.6|33336.8|33342.6|33337.8|33341.1|33336.3|2
1651105650000|2022-04-28 00:27:30|33342.1|33337.3|33342.1|33337.3|33342.1|33337.3|33341.6|33336.8|0
1651105660000|2022-04-28 00:27:40|33341.1|33336.3|33343.6|33338.8|33343.6|33338.8|33341.1|33336.3|4
1651105670000|2022-04-28 00:27:50|33343.1|33338.3|33344.1|33339.3|33344.6|33339.8|33343.1|33338.3|3
1651105680000|2022-04-28 00:28:00|33343.6|33338.8|33342.6|33337.8|33343.6|33338.8|33340.6|33335.8|1
1651105690000|2022-04-28 00:28:10|33343.1|33338.3|33345.1|33340.3|33345.1|33340.3|33342.6|33337.8|5
1651105700000|2022-04-28 00:28:20|33345.6|33340.8|33346.1|33341.3|33347.6|33342.8|33345.6|33340.8|5
1651105710000|2022-04-28 00:28:30|33346.6|33341.8|33346.6|33341.8|33347.1|33342.3|33345.6|33340.8|1
1651105720000|2022-04-28 00:28:40|33347.1|33342.3|33347.1|33342.3|33347.6|33342.8|33346.6|33341.8|0
1651105730000|2022-04-28 00:28:50|33347.6|33342.8|33348.1|33343.3|33348.6|33343.8|33347.1|33342.3|2
1651105740000|2022-04-28 00:29:00|33348.6|33343.8|33353.1|33348.3|33353.6|33348.8|33348.1|33343.3|14
1651105750000|2022-04-28 00:29:10|33352.6|33347.8|33352.1|33347.3|33353.6|33348.8|33350.1|33345.3|2
1651105760000|2022-04-28 00:29:20|33351.6|33346.8|33351.6|33346.8|33351.6|33346.8|33350.1|33345.3|0
1651105770000|2022-04-28 00:29:30|33351.1|33346.3|33348.1|33343.3|33351.1|33346.3|33347.1|33342.3|12
1651105780000|2022-04-28 00:29:40|33347.6|33342.8|33344.1|33339.3|33347.6|33342.8|33344.1|33339.3|1
1651105790000|2022-04-28 00:29:50|33342.6|33337.8|33342.6|33337.8|33343.1|33338.3|33341.1|33336.3|8
1651105800000|2022-04-28 00:30:00|33342.1|33337.3|33339.1|33334.3|33342.1|33337.3|33338.6|33333.8|4
1651105810000|2022-04-28 00:30:10|33338.6|33333.8|33336.1|33331.3|33338.6|33333.8|33334.6|33329.8|8
1651105820000|2022-04-28 00:30:20|33335.6|33330.8|33338.1|33333.3|33339.6|33334.8|33335.1|33330.3|4
1651105830000|2022-04-28 00:30:30|33338.6|33333.8|33339.6|33334.8|33340.6|33335.8|33338.1|33333.3|3
1651105840000|2022-04-28 00:30:40|33340.1|33335.3|33335.1|33330.3|33340.1|33335.3|33334.1|33329.3|0
1651105850000|2022-04-28 00:30:50|33334.6|33329.8|33332.1|33327.3|33334.6|33329.8|33332.1|33327.3|4
1651105860000|2022-04-28 00:31:00|33331.6|33326.8|33332.6|33327.8|33333.6|33328.8|33328.6|33323.8|11
1651105870000|2022-04-28 00:31:10|33333.1|33328.3|33334.6|33329.8|33337.1|33332.3|33332.6|33327.8|6
1651105880000|2022-04-28 00:31:20|33335.1|33330.3|33332.6|33327.8|33335.1|33330.3|33332.6|33327.8|2
1651105890000|2022-04-28 00:31:30|33333.1|33328.3|33337.6|33332.8|33338.6|33333.8|33333.1|33328.3|3
1651105900000|2022-04-28 00:31:40|33338.1|33333.3|33340.1|33335.3|33341.1|33336.3|33337.6|33332.8|4
1651105910000|2022-04-28 00:31:50|33340.6|33335.8|33344.1|33339.3|33345.6|33340.8|33340.6|33335.8|2
1651105920000|2022-04-28 00:32:00|33344.6|33339.8|33339.6|33334.8|33344.6|33339.8|33339.6|33334.8|1
1651105930000|2022-04-28 00:32:10|33340.1|33335.3|33343.1|33338.3|33343.1|33338.3|33339.6|33334.8|2
1651105940000|2022-04-28 00:32:20|33343.6|33338.8|33343.1|33338.3|33345.6|33340.8|33343.1|33338.3|7
1651105950000|2022-04-28 00:32:30|33343.6|33338.8|33345.1|33340.3|33345.6|33340.8|33343.6|33338.8|3
1651105960000|2022-04-28 00:32:40|33345.6|33340.8|33346.6|33341.8|33348.1|33343.3|33345.1|33340.3|7
1651105970000|2022-04-28 00:32:50|33346.1|33341.3|33346.6|33341.8|33346.6|33341.8|33346.1|33341.3|1
1651105980000|2022-04-28 00:33:00|33347.1|33342.3|33351.6|33346.8|33352.6|33347.8|33347.1|33342.3|7
1651105990000|2022-04-28 00:33:10|33352.1|33347.3|33353.6|33348.8|33355.1|33350.3|33352.1|33347.3|10
1651106000000|2022-04-28 00:33:20|33353.1|33348.3|33353.6|33348.8|33354.1|33349.3|33352.6|33347.8|0
1651106010000|2022-04-28 00:33:30|33353.1|33348.3|33350.6|33345.8|33354.6|33349.8|33350.6|33345.8|0
1651106020000|2022-04-28 00:33:40|33350.1|33345.3|33347.6|33342.8|33350.1|33345.3|33347.6|33342.8|0
1651106030000|2022-04-28 00:33:50|33348.1|33343.3|33349.6|33344.8|33349.6|33344.8|33348.1|33343.3|0
1651106040000|2022-04-28 00:34:00|33349.1|33344.3|33346.6|33341.8|33349.1|33344.3|33345.6|33340.8|1
1651106050000|2022-04-28 00:34:10|33347.6|33342.8|33347.6|33342.8|33348.6|33343.8|33346.1|33341.3|2
1651106060000|2022-04-28 00:34:20|33348.1|33343.3|33348.6|33343.8|33348.6|33343.8|33347.1|33342.3|2
1651106070000|2022-04-28 00:34:30|33348.1|33343.3|33347.1|33342.3|33348.6|33343.8|33347.1|33342.3|3
1651106080000|2022-04-28 00:34:40|33347.6|33342.8|33349.1|33344.3|33350.1|33345.3|33347.6|33342.8|1
1651106090000|2022-04-28 00:34:50|33349.6|33344.8|33349.6|33344.8|33352.6|33347.8|33349.6|33344.8|4
1651106100000|2022-04-28 00:35:00|33348.6|33343.8|33349.1|33344.3|33349.6|33344.8|33348.6|33343.8|1
1651106110000|2022-04-28 00:35:10|33349.6|33344.8|33351.1|33346.3|33351.1|33346.3|33349.6|33344.8|0
1651106120000|2022-04-28 00:35:20|33351.6|33346.8|33356.6|33351.8|33358.6|33353.8|33350.1|33345.3|16
1651106130000|2022-04-28 00:35:30|33356.1|33351.3|33357.6|33352.8|33357.6|33352.8|33356.1|33351.3|0
1651106140000|2022-04-28 00:35:40|33358.1|33353.3|33360.1|33355.3|33360.1|33355.3|33358.1|33353.3|7
1651106150000|2022-04-28 00:35:50|33359.6|33354.8|33360.1|33355.3|33362.1|33357.3|33359.1|33354.3|14
1651106160000|2022-04-28 00:36:00|33360.6|33355.8|33362.6|33357.8|33364.6|33359.8|33359.6|33354.8|8
1651106170000|2022-04-28 00:36:10|33363.6|33358.8|33363.6|33358.8|33363.6|33358.8|33360.6|33355.8|1
1651106180000|2022-04-28 00:36:20|33363.1|33358.3|33364.6|33359.8|33365.1|33360.3|33363.1|33358.3|2
1651106190000|2022-04-28 00:36:30|33364.1|33359.3|33362.1|33357.3|33364.6|33359.8|33362.1|33357.3|3
1651106200000|2022-04-28 00:36:40|33361.6|33356.8|33359.6|33354.8|33361.6|33356.8|33359.1|33354.3|2
1651106210000|2022-04-28 00:36:50|33360.6|33355.8|33361.6|33356.8|33362.1|33357.3|33360.1|33355.3|4
1651106220000|2022-04-28 00:37:00|33361.1|33356.3|33359.6|33354.8|33361.1|33356.3|33359.6|33354.8|3
1651106230000|2022-04-28 00:37:10|33359.1|33354.3|33357.6|33352.8|33359.1|33354.3|33357.1|33352.3|0
1651106240000|2022-04-28 00:37:20|33357.1|33352.3|33357.6|33352.8|33357.6|33352.8|33356.1|33351.3|0
1651106250000|2022-04-28 00:37:30|33357.1|33352.3|33358.6|33353.8|33358.6|33353.8|33355.1|33350.3|2
1651106270000|2022-04-28 00:37:50|33359.1|33354.3|33360.6|33355.8|33360.6|33355.8|33359.1|33354.3|2
1651106280000|2022-04-28 00:38:00|33360.1|33355.3|33361.6|33356.8|33361.6|33356.8|33359.6|33354.8|0
1651106290000|2022-04-28 00:38:10|33362.1|33357.3|33361.1|33356.3|33362.1|33357.3|33361.1|33356.3|0
1651106300000|2022-04-28 00:38:20|33361.6|33356.8|33361.1|33356.3|33361.6|33356.8|33361.1|33356.3|0
1651106310000|2022-04-28 00:38:30|33359.6|33354.8|33359.1|33354.3|33359.6|33354.8|33359.1|33354.3|4
1651106320000|2022-04-28 00:38:40|33358.6|33353.8|33360.1|33355.3|33360.1|33355.3|33357.1|33352.3|6
1651106330000|2022-04-28 00:38:50|33359.6|33354.8|33360.6|33355.8|33360.6|33355.8|33359.6|33354.8|2
1651106340000|2022-04-28 00:39:00|33360.1|33355.3|33360.6|33355.8|33360.6|33355.8|33360.1|33355.3|0
1651106350000|2022-04-28 00:39:10|33360.1|33355.3|33358.6|33353.8|33360.6|33355.8|33357.6|33352.8|1
1651106360000|2022-04-28 00:39:20|33358.1|33353.3|33361.1|33356.3|33361.1|33356.3|33358.1|33353.3|0
1651106370000|2022-04-28 00:39:30|33361.6|33356.8|33363.6|33358.8|33363.6|33358.8|33361.1|33356.3|4
1651106380000|2022-04-28 00:39:40|33362.6|33357.8|33364.6|33359.8|33365.1|33360.3|33362.1|33357.3|1
1651106390000|2022-04-28 00:39:50|33365.1|33360.3|33364.6|33359.8|33365.6|33360.8|33364.6|33359.8|0
1651106400000|2022-04-28 00:40:00|33362.6|33357.8|33364.6|33359.8|33364.6|33359.8|33361.6|33356.8|4
1651106410000|2022-04-28 00:40:10|33365.1|33360.3|33363.1|33358.3|33365.1|33360.3|33362.6|33357.8|0
1651106420000|2022-04-28 00:40:20|33362.6|33357.8|33361.6|33356.8|33362.6|33357.8|33361.1|33356.3|0
1651106430000|2022-04-28 00:40:30|33361.1|33356.3|33362.1|33357.3|33362.1|33357.3|33361.1|33356.3|1
1651106440000|2022-04-28 00:40:40|33364.1|33359.3|33363.6|33358.8|33364.6|33359.8|33363.6|33358.8|7
1651106450000|2022-04-28 00:40:50|33364.1|33359.3|33364.6|33359.8|33366.1|33361.3|33364.1|33359.3|3
1651106460000|2022-04-28 00:41:00|33365.1|33360.3|33367.6|33362.8|33368.6|33363.8|33364.6|33359.8|8
1651106470000|2022-04-28 00:41:10|33368.1|33363.3|33369.6|33364.8|33370.1|33365.3|33368.1|33363.3|10
1651106480000|2022-04-28 00:41:20|33370.1|33365.3|33371.1|33366.3|33371.1|33366.3|33369.1|33364.3|16
1651106490000|2022-04-28 00:41:30|33370.6|33365.8|33374.1|33369.3|33374.6|33369.8|33370.6|33365.8|7
1651106500000|2022-04-28 00:41:40|33373.6|33368.8|33370.1|33365.3|33375.6|33370.8|33367.1|33362.3|41
1651106520000|2022-04-28 00:42:00|33372.1|33367.3|33380.1|33375.3|33380.6|33375.8|33371.6|33366.8|22
1651106530000|2022-04-28 00:42:10|33380.6|33375.8|33381.1|33376.3|33382.1|33377.3|33376.6|33371.8|5
1651106540000|2022-04-28 00:42:20|33381.6|33376.8|33378.6|33373.8|33382.6|33377.8|33376.1|33371.3|39
1651106550000|2022-04-28 00:42:30|33378.1|33373.3|33375.1|33370.3|33378.1|33373.3|33373.6|33368.8|27
1651106560000|2022-04-28 00:42:40|33376.1|33371.3|33378.1|33373.3|33378.1|33373.3|33376.1|33371.3|9
1651106570000|2022-04-28 00:42:50|33378.6|33373.8|33378.6|33373.8|33378.6|33373.8|33378.1|33373.3|0
1651106580000|2022-04-28 00:43:00|33379.1|33374.3|33375.1|33370.3|33380.6|33375.8|33375.1|33370.3|9
1651106590000|2022-04-28 00:43:10|33374.6|33369.8|33373.1|33368.3|33375.1|33370.3|33373.1|33368.3|19
1651106600000|2022-04-28 00:43:20|33372.6|33367.8|33376.1|33371.3|33376.6|33371.8|33372.6|33367.8|8
1651106610000|2022-04-28 00:43:30|33375.6|33370.8|33373.1|33368.3|33375.6|33370.8|33372.1|33367.3|5
1651106620000|2022-04-28 00:43:40|33372.6|33367.8|33374.1|33369.3|33374.6|33369.8|33372.6|33367.8|7
1651106630000|2022-04-28 00:43:50|33374.6|33369.8|33374.1|33369.3|33375.1|33370.3|33373.1|33368.3|1
1651106640000|2022-04-28 00:44:00|33373.6|33368.8|33374.1|33369.3|33374.6|33369.8|33373.6|33368.8|0
1651106650000|2022-04-28 00:44:10|33373.6|33368.8|33373.6|33368.8|33373.6|33368.8|33373.6|33368.8|0
1651106660000|2022-04-28 00:44:20|33373.1|33368.3|33373.1|33368.3|33373.6|33368.8|33372.1|33367.3|1
1651106670000|2022-04-28 00:44:30|33373.6|33368.8|33372.1|33367.3|33373.6|33368.8|33372.1|33367.3|0
1651106680000|2022-04-28 00:44:40|33371.6|33366.8|33371.6|33366.8|33371.6|33366.8|33370.6|33365.8|1
1651106690000|2022-04-28 00:44:50|33372.1|33367.3|33370.6|33365.8|33372.6|33367.8|33370.1|33365.3|4
1651106700000|2022-04-28 00:45:00|33370.1|33365.3|33377.1|33372.3|33377.6|33372.8|33369.1|33364.3|19
1651106710000|2022-04-28 00:45:10|33376.1|33371.3|33374.6|33369.8|33376.1|33371.3|33374.1|33369.3|10
1651106720000|2022-04-28 00:45:20|33374.1|33369.3|33375.6|33370.8|33375.6|33370.8|33374.1|33369.3|0
1651106730000|2022-04-28 00:45:30|33375.1|33370.3|33370.1|33365.3|33375.1|33370.3|33370.1|33365.3|3
1651106740000|2022-04-28 00:45:40|33370.6|33365.8|33368.1|33363.3|33371.1|33366.3|33367.6|33362.8|9
1651106750000|2022-04-28 00:45:50|33367.6|33362.8|33371.6|33366.8|33372.1|33367.3|33367.1|33362.3|13
1651106760000|2022-04-28 00:46:00|33372.1|33367.3|33374.6|33369.8|33374.6|33369.8|33371.1|33366.3|0
1651106770000|2022-04-28 00:46:10|33374.1|33369.3|33378.1|33373.3|33380.6|33375.8|33374.1|33369.3|15
1651106780000|2022-04-28 00:46:20|33378.6|33373.8|33379.1|33374.3|33379.6|33374.8|33378.6|33373.8|3
1651106790000|2022-04-28 00:46:30|33378.6|33373.8|33377.1|33372.3|33379.1|33374.3|33376.6|33371.8|4
1651106800000|2022-04-28 00:46:40|33376.6|33371.8|33376.6|33371.8|33378.6|33373.8|33376.1|33371.3|2
1651106810000|2022-04-28 00:46:50|33376.1|33371.3|33375.6|33370.8|33377.6|33372.8|33375.6|33370.8|4
1651106820000|2022-04-28 00:47:00|33376.1|33371.3|33376.1|33371.3|33377.1|33372.3|33376.1|33371.3|1
1651106830000|2022-04-28 00:47:10|33376.6|33371.8|33376.6|33371.8|33377.1|33372.3|33376.6|33371.8|2
1651106840000|2022-04-28 00:47:20|33377.1|33372.3|33377.6|33372.8|33378.1|33373.3|33376.1|33371.3|2
1651106850000|2022-04-28 00:47:30|33377.1|33372.3|33377.6|33372.8|33377.6|33372.8|33376.1|33371.3|0
1651106860000|2022-04-28 00:47:40|33378.1|33373.3|33379.1|33374.3|33380.1|33375.3|33378.1|33373.3|5
1651106870000|2022-04-28 00:47:50|33379.6|33374.8|33380.1|33375.3|33380.1|33375.3|33379.6|33374.8|0
1651106880000|2022-04-28 00:48:00|33382.1|33377.3|33382.6|33377.8|33383.1|33378.3|33382.1|33377.3|6
1651106890000|2022-04-28 00:48:10|33382.1|33377.3|33377.1|33372.3|33382.1|33377.3|33376.6|33371.8|9
1651106900000|2022-04-28 00:48:20|33378.1|33373.3|33377.6|33372.8|33378.6|33373.8|33377.6|33372.8|6
1651106910000|2022-04-28 00:48:30|33377.1|33372.3|33378.1|33373.3|33378.1|33373.3|33375.6|33370.8|2
1651106920000|2022-04-28 00:48:40|33377.6|33372.8|33377.1|33372.3|33377.6|33372.8|33376.6|33371.8|0
1651106930000|2022-04-28 00:48:50|33376.6|33371.8|33375.1|33370.3|33377.6|33372.8|33375.1|33370.3|1
1651106940000|2022-04-28 00:49:00|33375.6|33370.8|33375.1|33370.3|33375.6|33370.8|33375.1|33370.3|3
1651106950000|2022-04-28 00:49:10|33374.6|33369.8|33374.1|33369.3|33375.6|33370.8|33373.1|33368.3|1
1651106960000|2022-04-28 00:49:20|33373.6|33368.8|33372.1|33367.3|33373.6|33368.8|33372.1|33367.3|0
1651106970000|2022-04-28 00:49:30|33371.6|33366.8|33371.1|33366.3|33372.1|33367.3|33369.6|33364.8|9
1651106980000|2022-04-28 00:49:40|33371.6|33366.8|33373.1|33368.3|33373.6|33368.8|33370.6|33365.8|3
1651106990000|2022-04-28 00:49:50|33372.6|33367.8|33370.1|33365.3|33372.6|33367.8|33369.6|33364.8|5
1651107000000|2022-04-28 00:50:00|33370.6|33365.8|33371.6|33366.8|33374.1|33369.3|33370.1|33365.3|9
1651107010000|2022-04-28 00:50:10|33371.1|33366.3|33371.1|33366.3|33371.6|33366.8|33370.1|33365.3|1
1651107020000|2022-04-28 00:50:20|33370.6|33365.8|33372.6|33367.8|33373.6|33368.8|33370.1|33365.3|5
1651107030000|2022-04-28 00:50:30|33373.1|33368.3|33373.6|33368.8|33373.6|33368.8|33370.6|33365.8|8
1651107040000|2022-04-28 00:50:40|33373.1|33368.3|33372.6|33367.8|33373.1|33368.3|33372.1|33367.3|2
1651107050000|2022-04-28 00:50:50|33373.1|33368.3|33372.1|33367.3|33373.1|33368.3|33372.1|33367.3|0
1651107060000|2022-04-28 00:51:00|33371.6|33366.8|33373.1|33368.3|33374.6|33369.8|33371.6|33366.8|6
1651107070000|2022-04-28 00:51:10|33373.6|33368.8|33371.1|33366.3|33373.6|33368.8|33371.1|33366.3|0
1651107080000|2022-04-28 00:51:20|33371.6|33366.8|33374.1|33369.3|33374.1|33369.3|33371.6|33366.8|1
1651107090000|2022-04-28 00:51:30|33374.6|33369.8|33374.6|33369.8|33377.6|33372.8|33374.1|33369.3|5
1651107100000|2022-04-28 00:51:40|33374.1|33369.3|33374.1|33369.3|33375.1|33370.3|33374.1|33369.3|5
1651107110000|2022-04-28 00:51:50|33374.6|33369.8|33376.1|33371.3|33376.1|33371.3|33374.1|33369.3|0
1651107120000|2022-04-28 00:52:00|33376.6|33371.8|33376.1|33371.3|33377.6|33372.8|33375.6|33370.8|0
1651107130000|2022-04-28 00:52:10|33375.6|33370.8|33374.1|33369.3|33377.6|33372.8|33374.1|33369.3|8
1651107140000|2022-04-28 00:52:20|33374.6|33369.8|33376.1|33371.3|33376.1|33371.3|33374.1|33369.3|1
1651107150000|2022-04-28 00:52:30|33376.6|33371.8|33380.1|33375.3|33380.6|33375.8|33376.6|33371.8|3
1651107160000|2022-04-28 00:52:40|33379.6|33374.8|33378.1|33373.3|33379.6|33374.8|33377.6|33372.8|2
1651107180000|2022-04-28 00:53:00|33376.6|33371.8|33376.6|33371.8|33376.6|33371.8|33376.1|33371.3|3
1651107190000|2022-04-28 00:53:10|33377.1|33372.3|33378.1|33373.3|33378.6|33373.8|33377.1|33372.3|0
1651107200000|2022-04-28 00:53:20|33377.6|33372.8|33378.6|33373.8|33378.6|33373.8|33377.1|33372.3|5
1651107210000|2022-04-28 00:53:30|33378.1|33373.3|33379.6|33374.8|33380.6|33375.8|33378.1|33373.3|7
1651107220000|2022-04-28 00:53:40|33380.6|33375.8|33380.6|33375.8|33382.1|33377.3|33379.1|33374.3|5
1651107230000|2022-04-28 00:53:50|33380.1|33375.3|33380.6|33375.8|33381.6|33376.8|33379.6|33374.8|5
1651107240000|2022-04-28 00:54:00|33381.6|33376.8|33381.6|33376.8|33382.1|33377.3|33381.1|33376.3|2
1651107250000|2022-04-28 00:54:10|33382.1|33377.3|33386.1|33381.3|33386.1|33381.3|33381.6|33376.8|10
1651107260000|2022-04-28 00:54:20|33387.1|33382.3|33384.6|33379.8|33390.1|33385.3|33383.6|33378.8|21
1651107270000|2022-04-28 00:54:30|33385.1|33380.3|33386.1|33381.3|33387.1|33382.3|33385.1|33380.3|8
1651107280000|2022-04-28 00:54:40|33386.6|33381.8|33385.1|33380.3|33387.1|33382.3|33383.6|33378.8|3
1651107290000|2022-04-28 00:54:50|33385.6|33380.8|33387.1|33382.3|33387.1|33382.3|33384.6|33379.8|8
1651107300000|2022-04-28 00:55:00|33388.6|33383.8|33385.1|33380.3|33389.1|33384.3|33384.6|33379.8|7
1651107310000|2022-04-28 00:55:10|33385.6|33380.8|33385.6|33380.8|33385.6|33380.8|33383.6|33378.8|4
1651107320000|2022-04-28 00:55:20|33385.1|33380.3|33384.1|33379.3|33386.1|33381.3|33383.6|33378.8|5
1651107330000|2022-04-28 00:55:30|33384.6|33379.8|33381.6|33376.8|33384.6|33379.8|33381.6|33376.8|2
1651107340000|2022-04-28 00:55:40|33381.1|33376.3|33383.1|33378.3|33384.1|33379.3|33380.1|33375.3|3
1651107350000|2022-04-28 00:55:50|33382.6|33377.8|33383.1|33378.3|33383.6|33378.8|33382.6|33377.8|3
1651107360000|2022-04-28 00:56:00|33383.6|33378.8|33384.1|33379.3|33384.6|33379.8|33383.6|33378.8|0
1651107370000|2022-04-28 00:56:10|33383.6|33378.8|33384.1|33379.3|33384.1|33379.3|33382.6|33377.8|4
1651107380000|2022-04-28 00:56:20|33383.6|33378.8|33384.1|33379.3|33384.1|33379.3|33382.6|33377.8|0
1651107390000|2022-04-28 00:56:30|33383.6|33378.8|33383.6|33378.8|33384.1|33379.3|33382.6|33377.8|4
1651107400000|2022-04-28 00:56:40|33384.1|33379.3|33382.6|33377.8|33384.1|33379.3|33382.1|33377.3|0
1651107410000|2022-04-28 00:56:50|33383.1|33378.3|33389.6|33384.8|33390.6|33385.8|33382.6|33377.8|17
1651107420000|2022-04-28 00:57:00|33389.1|33384.3|33389.6|33384.8|33389.6|33384.8|33388.1|33383.3|2
1651107430000|2022-04-28 00:57:10|33389.1|33384.3|33389.6|33384.8|33393.6|33388.8|33389.1|33384.3|8
1651107440000|2022-04-28 00:57:20|33390.1|33385.3|33387.6|33382.8|33390.1|33385.3|33387.6|33382.8|1
1651107450000|2022-04-28 00:57:30|33387.1|33382.3|33384.1|33379.3|33387.6|33382.8|33384.1|33379.3|3
1651107460000|2022-04-28 00:57:40|33383.6|33378.8|33383.6|33378.8|33384.1|33379.3|33383.1|33378.3|1
1651107470000|2022-04-28 00:57:50|33383.1|33378.3|33381.1|33376.3|33384.1|33379.3|33381.1|33376.3|4
1651107480000|2022-04-28 00:58:00|33382.1|33377.3|33385.1|33380.3|33385.1|33380.3|33381.6|33376.8|3
1651107490000|2022-04-28 00:58:10|33384.6|33379.8|33382.6|33377.8|33384.6|33379.8|33381.6|33376.8|0
1651107500000|2022-04-28 00:58:20|33384.6|33379.8|33383.6|33378.8|33386.1|33381.3|33383.6|33378.8|8
1651107510000|2022-04-28 00:58:30|33383.1|33378.3|33384.6|33379.8|33385.1|33380.3|33383.1|33378.3|4
1651107520000|2022-04-28 00:58:40|33385.1|33380.3|33381.6|33376.8|33386.1|33381.3|33381.6|33376.8|2
1651107530000|2022-04-28 00:58:50|33382.1|33377.3|33379.1|33374.3|33382.1|33377.3|33379.1|33374.3|8
1651107540000|2022-04-28 00:59:00|33379.6|33374.8|33379.6|33374.8|33381.1|33376.3|33379.6|33374.8|4
1651107550000|2022-04-28 00:59:10|33380.1|33375.3|33386.1|33381.3|33386.1|33381.3|33380.1|33375.3|3
1651107560000|2022-04-28 00:59:20|33385.6|33380.8|33387.1|33382.3|33387.6|33382.8|33385.1|33380.3|1
1651107570000|2022-04-28 00:59:30|33387.6|33382.8|33388.1|33383.3|33389.1|33384.3|33386.6|33381.8|2
1651107580000|2022-04-28 00:59:40|33387.6|33382.8|33387.1|33382.3|33388.1|33383.3|33386.6|33381.8|4
1651107590000|2022-04-28 00:59:50|33387.6|33382.8|33386.6|33381.8|33389.1|33384.3|33386.6|33381.8|3
1651107600000|2022-04-28 01:00:00|33387.1|33382.3|33388.1|33383.3|33389.1|33384.3|33386.6|33381.8|3
1651107610000|2022-04-28 01:00:10|33388.6|33383.8|33388.6|33383.8|33392.6|33387.8|33388.6|33383.8|7
1651107620000|2022-04-28 01:00:20|33389.1|33384.3|33385.1|33380.3|33389.1|33384.3|33385.1|33380.3|3
1651107630000|2022-04-28 01:00:30|33385.6|33380.8|33384.6|33379.8|33385.6|33380.8|33384.1|33379.3|2
1651107640000|2022-04-28 01:00:40|33384.1|33379.3|33384.1|33379.3|33384.1|33379.3|33381.6|33376.8|9
1651107650000|2022-04-28 01:00:50|33383.6|33378.8|33380.1|33375.3|33383.6|33378.8|33379.6|33374.8|5
1651107660000|2022-04-28 01:01:00|33379.6|33374.8|33383.1|33378.3|33383.1|33378.3|33379.6|33374.8|0
1651107670000|2022-04-28 01:01:10|33382.6|33377.8|33384.1|33379.3|33384.6|33379.8|33382.1|33377.3|6
1651107680000|2022-04-28 01:01:20|33383.6|33378.8|33382.1|33377.3|33383.6|33378.8|33381.1|33376.3|4
1651107690000|2022-04-28 01:01:30|33382.6|33377.8|33382.6|33377.8|33383.6|33378.8|33382.1|33377.3|0
1651107700000|2022-04-28 01:01:40|33384.1|33379.3|33386.1|33381.3|33386.1|33381.3|33383.6|33378.8|2
1651107710000|2022-04-28 01:01:50|33386.6|33381.8|33385.1|33380.3|33387.1|33382.3|33385.1|33380.3|20
1651107720000|2022-04-28 01:02:00|33385.6|33380.8|33385.6|33380.8|33386.6|33381.8|33383.6|33378.8|14
1651107730000|2022-04-28 01:02:10|33385.1|33380.3|33377.1|33372.3|33385.1|33380.3|33376.1|33371.3|12
1651107740000|2022-04-28 01:02:20|33377.6|33372.8|33378.1|33373.3|33379.1|33374.3|33377.6|33372.8|8
1651107750000|2022-04-28 01:02:30|33378.6|33373.8|33377.1|33372.3|33379.1|33374.3|33376.6|33371.8|10
1651107760000|2022-04-28 01:02:40|33376.6|33371.8|33376.6|33371.8|33377.1|33372.3|33374.6|33369.8|10
1651107770000|2022-04-28 01:02:50|33376.1|33371.3|33377.6|33372.8|33377.6|33372.8|33376.1|33371.3|10
1651107780000|2022-04-28 01:03:00|33378.1|33373.3|33379.1|33374.3|33379.1|33374.3|33378.1|33373.3|7
1651107790000|2022-04-28 01:03:10|33379.6|33374.8|33380.6|33375.8|33381.6|33376.8|33379.6|33374.8|7
1651107800000|2022-04-28 01:03:20|33381.1|33376.3|33382.1|33377.3|33382.1|33377.3|33381.1|33376.3|0
1651107810000|2022-04-28 01:03:30|33382.6|33377.8|33391.1|33386.3|33391.1|33386.3|33382.1|33377.3|8
1651107820000|2022-04-28 01:03:40|33390.6|33385.8|33389.1|33384.3|33391.6|33386.8|33389.1|33384.3|8
1651107830000|2022-04-28 01:03:50|33388.6|33383.8|33388.6|33383.8|33390.1|33385.3|33388.1|33383.3|0
1651107840000|2022-04-28 01:04:00|33389.1|33384.3|33390.1|33385.3|33391.1|33386.3|33389.1|33384.3|3
1651107850000|2022-04-28 01:04:10|33390.6|33385.8|33391.1|33386.3|33392.1|33387.3|33390.1|33385.3|1
1651107860000|2022-04-28 01:04:20|33391.6|33386.8|33394.6|33389.8|33400.6|33395.8|33391.1|33386.3|20
1651107870000|2022-04-28 01:04:30|33395.1|33390.3|33394.6|33389.8|33396.1|33391.3|33392.1|33387.3|8
1651107880000|2022-04-28 01:04:40|33395.1|33390.3|33398.6|33393.8|33398.6|33393.8|33393.6|33388.8|6
1651107890000|2022-04-28 01:04:50|33399.1|33394.3|33397.6|33392.8|33399.1|33394.3|33396.6|33391.8|5
1651107900000|2022-04-28 01:05:00|33398.1|33393.3|33397.1|33392.3|33398.1|33393.3|33397.1|33392.3|3
1651107910000|2022-04-28 01:05:10|33395.6|33390.8|33389.6|33384.8|33396.1|33391.3|33389.1|33384.3|5
1651107920000|2022-04-28 01:05:20|33389.1|33384.3|33392.1|33387.3|33393.1|33388.3|33387.6|33382.8|4
1651107930000|2022-04-28 01:05:30|33392.6|33387.8|33390.6|33385.8|33393.6|33388.8|33390.6|33385.8|4
1651107940000|2022-04-28 01:05:40|33391.1|33386.3|33393.1|33388.3|33393.1|33388.3|33391.1|33386.3|2
1651107950000|2022-04-28 01:05:50|33393.6|33388.8|33391.6|33386.8|33393.6|33388.8|33391.1|33386.3|2
1651107960000|2022-04-28 01:06:00|33391.1|33386.3|33392.1|33387.3|33394.6|33389.8|33391.1|33386.3|7
1651107970000|2022-04-28 01:06:10|33391.6|33386.8|33390.1|33385.3|33391.6|33386.8|33388.1|33383.3|3
1651107980000|2022-04-28 01:06:20|33389.6|33384.8|33391.1|33386.3|33391.6|33386.8|33389.1|33384.3|0
1651107990000|2022-04-28 01:06:30|33391.6|33386.8|33391.1|33386.3|33391.6|33386.8|33391.1|33386.3|0
1651108000000|2022-04-28 01:06:40|33391.6|33386.8|33392.1|33387.3|33392.6|33387.8|33391.6|33386.8|5
1651108010000|2022-04-28 01:06:50|33391.1|33386.3|33391.6|33386.8|33392.1|33387.3|33390.1|33385.3|4
1651108020000|2022-04-28 01:07:00|33390.6|33385.8|33389.6|33384.8|33391.6|33386.8|33389.6|33384.8|3
1651108030000|2022-04-28 01:07:10|33389.1|33384.3|33386.6|33381.8|33389.1|33384.3|33386.1|33381.3|1
1651108040000|2022-04-28 01:07:20|33385.6|33380.8|33389.6|33384.8|33389.6|33384.8|33385.6|33380.8|7
1651108050000|2022-04-28 01:07:30|33391.1|33386.3|33391.1|33386.3|33391.1|33386.3|33389.6|33384.8|4
1651108060000|2022-04-28 01:07:40|33390.6|33385.8|33390.1|33385.3|33391.1|33386.3|33390.1|33385.3|0
1651108070000|2022-04-28 01:07:50|33389.6|33384.8|33388.6|33383.8|33389.6|33384.8|33388.6|33383.8|1
1651108080000|2022-04-28 01:08:00|33388.1|33383.3|33389.1|33384.3|33389.6|33384.8|33387.6|33382.8|2
1651108090000|2022-04-28 01:08:10|33389.6|33384.8|33388.6|33383.8|33389.6|33384.8|33388.6|33383.8|3
1651108100000|2022-04-28 01:08:20|33388.1|33383.3|33388.1|33383.3|33388.6|33383.8|33388.1|33383.3|0
1651108110000|2022-04-28 01:08:30|33386.6|33381.8|33385.1|33380.3|33386.6|33381.8|33384.6|33379.8|11
1651108120000|2022-04-28 01:08:40|33384.6|33379.8|33385.1|33380.3|33385.6|33380.8|33384.6|33379.8|0
1651108130000|2022-04-28 01:08:50|33384.1|33379.3|33384.1|33379.3|33384.6|33379.8|33384.1|33379.3|1
1651108140000|2022-04-28 01:09:00|33385.6|33380.8|33386.1|33381.3|33386.1|33381.3|33385.6|33380.8|4
1651108150000|2022-04-28 01:09:10|33385.6|33380.8|33383.6|33378.8|33385.6|33380.8|33383.1|33378.3|6
1651108160000|2022-04-28 01:09:20|33384.1|33379.3|33383.1|33378.3|33384.1|33379.3|33383.1|33378.3|1
1651108170000|2022-04-28 01:09:30|33383.6|33378.8|33383.1|33378.3|33384.6|33379.8|33383.1|33378.3|3
1651108180000|2022-04-28 01:09:40|33382.6|33377.8|33385.1|33380.3|33385.1|33380.3|33382.6|33377.8|2
1651108190000|2022-04-28 01:09:50|33385.6|33380.8|33386.1|33381.3|33386.6|33381.8|33385.6|33380.8|0
1651108200000|2022-04-28 01:10:00|33385.6|33380.8|33388.1|33383.3|33388.1|33383.3|33385.1|33380.3|5
1651108210000|2022-04-28 01:10:10|33388.6|33383.8|33388.1|33383.3|33388.6|33383.8|33387.6|33382.8|0
1651108220000|2022-04-28 01:10:20|33387.6|33382.8|33386.6|33381.8|33387.6|33382.8|33386.6|33381.8|4
1651108230000|2022-04-28 01:10:30|33387.1|33382.3|33388.1|33383.3|33388.1|33383.3|33386.6|33381.8|6
1651108240000|2022-04-28 01:10:40|33388.6|33383.8|33389.1|33384.3|33389.1|33384.3|33388.6|33383.8|2
1651108250000|2022-04-28 01:10:50|33389.6|33384.8|33385.1|33380.3|33389.6|33384.8|33384.6|33379.8|13
1651108260000|2022-04-28 01:11:00|33384.6|33379.8|33383.1|33378.3|33384.6|33379.8|33382.6|33377.8|0
1651108270000|2022-04-28 01:11:10|33384.6|33379.8|33385.1|33380.3|33385.1|33380.3|33383.6|33378.8|5
1651108280000|2022-04-28 01:11:20|33384.6|33379.8|33385.6|33380.8|33387.1|33382.3|33384.6|33379.8|0
1651108290000|2022-04-28 01:11:30|33386.1|33381.3|33384.6|33379.8|33386.1|33381.3|33384.6|33379.8|0
1651108300000|2022-04-28 01:11:40|33385.1|33380.3|33386.1|33381.3|33386.1|33381.3|33385.1|33380.3|0
1651108310000|2022-04-28 01:11:50|33386.6|33381.8|33386.1|33381.3|33386.6|33381.8|33385.6|33380.8|1
1651108320000|2022-04-28 01:12:00|33385.6|33380.8|33383.6|33378.8|33385.6|33380.8|33383.6|33378.8|3
1651108330000|2022-04-28 01:12:10|33382.1|33377.3|33382.1|33377.3|33383.1|33378.3|33382.1|33377.3|6
1651108340000|2022-04-28 01:12:20|33381.6|33376.8|33379.1|33374.3|33381.6|33376.8|33379.1|33374.3|8
1651108350000|2022-04-28 01:12:30|33379.6|33374.8|33378.1|33373.3|33379.6|33374.8|33377.6|33372.8|2
1651108360000|2022-04-28 01:12:40|33378.6|33373.8|33378.6|33373.8|33378.6|33373.8|33377.6|33372.8|5
1651108380000|2022-04-28 01:13:00|33379.1|33374.3|33380.1|33375.3|33380.6|33375.8|33379.1|33374.3|4
1651108390000|2022-04-28 01:13:10|33380.6|33375.8|33383.6|33378.8|33383.6|33378.8|33380.6|33375.8|7
1651108400000|2022-04-28 01:13:20|33383.1|33378.3|33385.1|33380.3|33385.6|33380.8|33383.1|33378.3|7
1651108410000|2022-04-28 01:13:30|33384.6|33379.8|33383.6|33378.8|33385.1|33380.3|33383.6|33378.8|0
1651108420000|2022-04-28 01:13:40|33383.1|33378.3|33383.6|33378.8|33383.6|33378.8|33382.6|33377.8|0
1651108430000|2022-04-28 01:13:50|33383.1|33378.3|33383.1|33378.3|33383.1|33378.3|33382.6|33377.8|0
1651108440000|2022-04-28 01:14:00|33382.6|33377.8|33382.1|33377.3|33382.6|33377.8|33382.1|33377.3|0
1651108450000|2022-04-28 01:14:10|33381.6|33376.8|33382.1|33377.3|33382.6|33377.8|33381.1|33376.3|5
1651108460000|2022-04-28 01:14:20|33382.6|33377.8|33380.6|33375.8|33382.6|33377.8|33380.6|33375.8|0
1651108470000|2022-04-28 01:14:30|33381.1|33376.3|33380.6|33375.8|33381.1|33376.3|33380.6|33375.8|0
1651108480000|2022-04-28 01:14:40|33380.1|33375.3|33380.1|33375.3|33380.6|33375.8|33379.6|33374.8|0
1651108490000|2022-04-28 01:14:50|33380.6|33375.8|33379.1|33374.3|33380.6|33375.8|33378.6|33373.8|2
1651108500000|2022-04-28 01:15:00|33378.6|33373.8|33376.6|33371.8|33379.1|33374.3|33376.6|33371.8|3
1651108510000|2022-04-28 01:15:10|33377.1|33372.3|33380.6|33375.8|33381.1|33376.3|33377.1|33372.3|3
1651108520000|2022-04-28 01:15:20|33381.1|33376.3|33382.6|33377.8|33383.6|33378.8|33381.1|33376.3|1
1651108530000|2022-04-28 01:15:30|33383.1|33378.3|33384.6|33379.8|33385.1|33380.3|33383.1|33378.3|2
1651108540000|2022-04-28 01:15:40|33385.1|33380.3|33385.1|33380.3|33385.6|33380.8|33384.6|33379.8|2
1651108550000|2022-04-28 01:15:50|33385.6|33380.8|33388.6|33383.8|33390.6|33385.8|33385.6|33380.8|8
1651108560000|2022-04-28 01:16:00|33388.1|33383.3|33389.6|33384.8|33390.1|33385.3|33388.1|33383.3|7
1651108570000|2022-04-28 01:16:10|33390.1|33385.3|33384.1|33379.3|33390.1|33385.3|33384.1|33379.3|4
1651108580000|2022-04-28 01:16:20|33383.6|33378.8|33385.1|33380.3|33385.1|33380.3|33383.1|33378.3|0
1651108590000|2022-04-28 01:16:30|33384.6|33379.8|33380.1|33375.3|33384.6|33379.8|33380.1|33375.3|1
1651108600000|2022-04-28 01:16:40|33379.6|33374.8|33378.1|33373.3|33379.6|33374.8|33378.1|33373.3|2
1651108610000|2022-04-28 01:16:50|33378.6|33373.8|33377.6|33372.8|33379.1|33374.3|33376.6|33371.8|5
1651108620000|2022-04-28 01:17:00|33378.1|33373.3|33380.1|33375.3|33380.1|33375.3|33378.1|33373.3|1
1651108630000|2022-04-28 01:17:10|33380.6|33375.8|33381.6|33376.8|33382.6|33377.8|33380.6|33375.8|4
1651108640000|2022-04-28 01:17:20|33381.1|33376.3|33381.6|33376.8|33382.1|33377.3|33380.6|33375.8|1
1651108650000|2022-04-28 01:17:30|33381.1|33376.3|33379.1|33374.3|33381.1|33376.3|33379.1|33374.3|1
1651108660000|2022-04-28 01:17:40|33378.6|33373.8|33379.1|33374.3|33379.6|33374.8|33378.6|33373.8|3
1651108670000|2022-04-28 01:17:50|33379.6|33374.8|33379.6|33374.8|33380.6|33375.8|33379.1|33374.3|1
1651108680000|2022-04-28 01:18:00|33379.1|33374.3|33380.6|33375.8|33381.1|33376.3|33379.1|33374.3|3
1651108690000|2022-04-28 01:18:10|33380.1|33375.3|33379.6|33374.8|33380.6|33375.8|33379.1|33374.3|0
1651108700000|2022-04-28 01:18:20|33380.1|33375.3|33379.6|33374.8|33381.6|33376.8|33379.6|33374.8|4
1651108710000|2022-04-28 01:18:30|33380.1|33375.3|33380.6|33375.8|33380.6|33375.8|33379.6|33374.8|0
1651108720000|2022-04-28 01:18:40|33381.1|33376.3|33382.1|33377.3|33382.6|33377.8|33381.1|33376.3|0
1651108730000|2022-04-28 01:18:50|33381.6|33376.8|33380.6|33375.8|33382.1|33377.3|33380.1|33375.3|1
1651108740000|2022-04-28 01:19:00|33381.1|33376.3|33381.1|33376.3|33381.1|33376.3|33380.6|33375.8|1
1651108750000|2022-04-28 01:19:10|33380.1|33375.3|33380.1|33375.3|33381.1|33376.3|33380.1|33375.3|1
1651108760000|2022-04-28 01:19:20|33379.6|33374.8|33381.6|33376.8|33381.6|33376.8|33379.6|33374.8|2
1651108770000|2022-04-28 01:19:30|33382.1|33377.3|33382.1|33377.3|33382.6|33377.8|33381.1|33376.3|0
1651108780000|2022-04-28 01:19:40|33383.1|33378.3|33383.1|33378.3|33383.6|33378.8|33382.1|33377.3|5
1651108790000|2022-04-28 01:19:50|33385.1|33380.3|33384.1|33379.3|33385.1|33380.3|33383.6|33378.8|7
1651108800000|2022-04-28 01:20:00|33383.6|33378.8|33380.1|33375.3|33383.6|33378.8|33380.1|33375.3|5
1651108810000|2022-04-28 01:20:10|33380.6|33375.8|33378.6|33373.8|33380.6|33375.8|33378.6|33373.8|0
1651108820000|2022-04-28 01:20:20|33377.6|33372.8|33378.6|33373.8|33379.1|33374.3|33377.6|33372.8|6
1651108830000|2022-04-28 01:20:30|33378.1|33373.3|33379.6|33374.8|33380.6|33375.8|33378.1|33373.3|8
1651108840000|2022-04-28 01:20:40|33379.1|33374.3|33381.6|33376.8|33381.6|33376.8|33379.1|33374.3|2
1651108850000|2022-04-28 01:20:50|33382.1|33377.3|33383.6|33378.8|33383.6|33378.8|33382.1|33377.3|2
1651108860000|2022-04-28 01:21:00|33384.1|33379.3|33383.1|33378.3|33384.1|33379.3|33382.1|33377.3|7
1651108870000|2022-04-28 01:21:10|33382.6|33377.8|33379.6|33374.8|33382.6|33377.8|33378.6|33373.8|2
1651108880000|2022-04-28 01:21:20|33379.1|33374.3|33381.1|33376.3|33383.1|33378.3|33379.1|33374.3|10
1651108890000|2022-04-28 01:21:30|33381.6|33376.8|33381.1|33376.3|33381.6|33376.8|33381.1|33376.3|0
1651108900000|2022-04-28 01:21:40|33380.6|33375.8|33380.1|33375.3|33380.6|33375.8|33380.1|33375.3|1
1651108910000|2022-04-28 01:21:50|33379.6|33374.8|33379.6|33374.8|33379.6|33374.8|33379.6|33374.8|0
1651108920000|2022-04-28 01:22:00|33380.1|33375.3|33380.1|33375.3|33381.1|33376.3|33380.1|33375.3|6
1651108930000|2022-04-28 01:22:10|33380.6|33375.8|33381.6|33376.8|33381.6|33376.8|33380.1|33375.3|2
1651108940000|2022-04-28 01:22:20|33381.1|33376.3|33383.1|33378.3|33383.6|33378.8|33381.1|33376.3|5
1651108950000|2022-04-28 01:22:30|33383.6|33378.8|33382.6|33377.8|33384.1|33379.3|33382.1|33377.3|7
1651108960000|2022-04-28 01:22:40|33383.1|33378.3|33380.1|33375.3|33383.1|33378.3|33380.1|33375.3|10
1651108970000|2022-04-28 01:22:50|33377.1|33372.3|33370.6|33365.8|33377.1|33372.3|33370.6|33365.8|13
1651108980000|2022-04-28 01:23:00|33370.1|33365.3|33363.1|33358.3|33370.1|33365.3|33362.6|33357.8|33
1651108990000|2022-04-28 01:23:10|33362.6|33357.8|33359.1|33354.3|33362.6|33357.8|33356.1|33351.3|20
1651109000000|2022-04-28 01:23:20|33358.6|33353.8|33357.1|33352.3|33358.6|33353.8|33356.1|33351.3|2
1651109010000|2022-04-28 01:23:30|33356.6|33351.8|33354.6|33349.8|33356.6|33351.8|33354.1|33349.3|18
1651109020000|2022-04-28 01:23:40|33355.1|33350.3|33354.1|33349.3|33356.1|33351.3|33354.1|33349.3|6
1651109030000|2022-04-28 01:23:50|33354.6|33349.8|33354.1|33349.3|33355.1|33350.3|33353.6|33348.8|10
1651109040000|2022-04-28 01:24:00|33354.6|33349.8|33353.1|33348.3|33354.6|33349.8|33352.1|33347.3|9
1651109050000|2022-04-28 01:24:10|33352.6|33347.8|33346.1|33341.3|33353.1|33348.3|33345.1|33340.3|17
1651109060000|2022-04-28 01:24:20|33345.6|33340.8|33341.1|33336.3|33345.6|33340.8|33341.1|33336.3|23
1651109070000|2022-04-28 01:24:30|33340.6|33335.8|33348.1|33343.3|33348.1|33343.3|33338.1|33333.3|29
1651109080000|2022-04-28 01:24:40|33348.6|33343.8|33342.1|33337.3|33350.6|33345.8|33342.1|33337.3|29
1651109090000|2022-04-28 01:24:50|33342.6|33337.8|33347.1|33342.3|33347.6|33342.8|33342.6|33337.8|9
1651109100000|2022-04-28 01:25:00|33346.6|33341.8|33351.6|33346.8|33351.6|33346.8|33344.6|33339.8|13
1651109110000|2022-04-28 01:25:10|33351.1|33346.3|33351.1|33346.3|33352.1|33347.3|33350.6|33345.8|5
1651109120000|2022-04-28 01:25:20|33350.6|33345.8|33351.6|33346.8|33352.1|33347.3|33350.6|33345.8|5
1651109130000|2022-04-28 01:25:30|33352.1|33347.3|33353.1|33348.3|33353.6|33348.8|33352.1|33347.3|1
1651109140000|2022-04-28 01:25:40|33353.6|33348.8|33357.6|33352.8|33357.6|33352.8|33353.6|33348.8|6
1651109150000|2022-04-28 01:25:50|33357.1|33352.3|33360.1|33355.3|33361.1|33356.3|33357.1|33352.3|7
1651109160000|2022-04-28 01:26:00|33360.6|33355.8|33359.6|33354.8|33362.1|33357.3|33358.6|33353.8|9
1651109170000|2022-04-28 01:26:10|33360.1|33355.3|33356.6|33351.8|33361.1|33356.3|33356.6|33351.8|1
1651109180000|2022-04-28 01:26:20|33355.6|33350.8|33356.6|33351.8|33357.1|33352.3|33355.1|33350.3|4
1651109190000|2022-04-28 01:26:30|33356.1|33351.3|33356.6|33351.8|33357.6|33352.8|33355.6|33350.8|1
1651109200000|2022-04-28 01:26:40|33357.1|33352.3|33356.6|33351.8|33357.6|33352.8|33355.6|33350.8|3
1651109210000|2022-04-28 01:26:50|33357.1|33352.3|33357.6|33352.8|33358.1|33353.3|33356.1|33351.3|0
1651109230000|2022-04-28 01:27:10|33357.1|33352.3|33358.6|33353.8|33360.1|33355.3|33357.1|33352.3|2
1651109240000|2022-04-28 01:27:20|33358.1|33353.3|33354.6|33349.8|33358.1|33353.3|33354.6|33349.8|3
1651109250000|2022-04-28 01:27:30|33353.6|33348.8|33352.6|33347.8|33354.6|33349.8|33352.1|33347.3|3
1651109260000|2022-04-28 01:27:40|33351.6|33346.8|33351.1|33346.3|33351.6|33346.8|33351.1|33346.3|0
1651109270000|2022-04-28 01:27:50|33350.6|33345.8|33344.6|33339.8|33350.6|33345.8|33344.6|33339.8|1
1651109280000|2022-04-28 01:28:00|33344.1|33339.3|33344.6|33339.8|33346.6|33341.8|33344.1|33339.3|6
1651109290000|2022-04-28 01:28:10|33345.1|33340.3|33342.6|33337.8|33345.1|33340.3|33342.1|33337.3|2
1651109300000|2022-04-28 01:28:20|33343.1|33338.3|33347.6|33342.8|33347.6|33342.8|33343.1|33338.3|11
1651109310000|2022-04-28 01:28:30|33348.1|33343.3|33348.6|33343.8|33348.6|33343.8|33347.1|33342.3|0
1651109320000|2022-04-28 01:28:40|33349.1|33344.3|33350.6|33345.8|33350.6|33345.8|33349.1|33344.3|1
1651109330000|2022-04-28 01:28:50|33350.1|33345.3|33347.6|33342.8|33350.6|33345.8|33347.6|33342.8|5
1651109340000|2022-04-28 01:29:00|33348.1|33343.3|33346.6|33341.8|33348.1|33343.3|33345.6|33340.8|0
1651109350000|2022-04-28 01:29:10|33347.1|33342.3|33352.1|33347.3|33352.1|33347.3|33347.1|33342.3|1
1651109360000|2022-04-28 01:29:20|33351.6|33346.8|33353.6|33348.8|33354.1|33349.3|33351.6|33346.8|0
1651109370000|2022-04-28 01:29:30|33353.1|33348.3|33353.1|33348.3|33353.1|33348.3|33352.1|33347.3|1
1651109380000|2022-04-28 01:29:40|33353.6|33348.8|33352.6|33347.8|33354.6|33349.8|33352.6|33347.8|0
1651109390000|2022-04-28 01:29:50|33353.1|33348.3|33352.6|33347.8|33353.1|33348.3|33351.6|33346.8|4
1651109400000|2022-04-28 01:30:00|33351.1|33346.3|33350.6|33345.8|33351.1|33346.3|33348.1|33343.3|9
1651109410000|2022-04-28 01:30:10|33349.6|33344.8|33349.6|33344.8|33351.1|33346.3|33349.6|33344.8|2
1651109420000|2022-04-28 01:30:20|33349.1|33344.3|33349.1|33344.3|33352.1|33347.3|33349.1|33344.3|5
1651109430000|2022-04-28 01:30:30|33349.6|33344.8|33347.1|33342.3|33349.6|33344.8|33346.1|33341.3|4
1651109440000|2022-04-28 01:30:40|33346.6|33341.8|33344.6|33339.8|33346.6|33341.8|33344.6|33339.8|0
1651109450000|2022-04-28 01:30:50|33344.1|33339.3|33333.1|33328.3|33344.1|33339.3|33333.1|33328.3|22
1651109460000|2022-04-28 01:31:00|33332.6|33327.8|33333.6|33328.8|33334.6|33329.8|33330.1|33325.3|18
1651109470000|2022-04-28 01:31:10|33334.1|33329.3|33335.1|33330.3|33335.6|33330.8|33333.1|33328.3|4
1651109480000|2022-04-28 01:31:20|33334.6|33329.8|33338.1|33333.3|33339.1|33334.3|33334.6|33329.8|3
1651109490000|2022-04-28 01:31:30|33338.6|33333.8|33342.1|33337.3|33343.1|33338.3|33337.6|33332.8|1
1651109500000|2022-04-28 01:31:40|33342.6|33337.8|33342.6|33337.8|33344.1|33339.3|33342.1|33337.3|0
1651109510000|2022-04-28 01:31:50|33342.1|33337.3|33342.1|33337.3|33343.6|33338.8|33342.1|33337.3|0
1651109520000|2022-04-28 01:32:00|33342.6|33337.8|33343.6|33338.8|33346.1|33341.3|33342.6|33337.8|5
1651109530000|2022-04-28 01:32:10|33344.1|33339.3|33341.1|33336.3|33344.6|33339.8|33340.6|33335.8|9
1651109540000|2022-04-28 01:32:20|33340.1|33335.3|33340.6|33335.8|33341.6|33336.8|33338.1|33333.3|10
1651109550000|2022-04-28 01:32:30|33339.6|33334.8|33340.6|33335.8|33340.6|33335.8|33339.1|33334.3|1
1651109560000|2022-04-28 01:32:40|33340.1|33335.3|33340.1|33335.3|33343.1|33338.3|33340.1|33335.3|5
1651109570000|2022-04-28 01:32:50|33340.6|33335.8|33344.6|33339.8|33346.6|33341.8|33340.6|33335.8|5
1651109580000|2022-04-28 01:33:00|33344.1|33339.3|33343.6|33338.8|33345.1|33340.3|33342.6|33337.8|9
1651109590000|2022-04-28 01:33:10|33343.1|33338.3|33334.6|33329.8|33343.1|33338.3|33334.1|33329.3|7
1651109600000|2022-04-28 01:33:20|33335.1|33330.3|33328.1|33323.3|33335.1|33330.3|33328.1|33323.3|8
1651109610000|2022-04-28 01:33:30|33328.6|33323.8|33329.1|33324.3|33332.1|33327.3|33326.1|33321.3|26
1651109620000|2022-04-28 01:33:40|33328.6|33323.8|33330.1|33325.3|33330.6|33325.8|33328.6|33323.8|3
1651109630000|2022-04-28 01:33:50|33330.6|33325.8|33328.6|33323.8|33331.1|33326.3|33328.6|33323.8|1
1651109640000|2022-04-28 01:34:00|33328.1|33323.3|33329.1|33324.3|33330.1|33325.3|33326.1|33321.3|18
1651109650000|2022-04-28 01:34:10|33328.6|33323.8|33324.6|33319.8|33328.6|33323.8|33324.6|33319.8|17
1651109660000|2022-04-28 01:34:20|33325.1|33320.3|33321.6|33316.8|33326.6|33321.8|33320.1|33315.3|15
1651109670000|2022-04-28 01:34:30|33322.1|33317.3|33318.1|33313.3|33322.6|33317.8|33317.1|33312.3|12
1651109680000|2022-04-28 01:34:40|33317.6|33312.8|33319.6|33314.8|33319.6|33314.8|33316.6|33311.8|10
1651109690000|2022-04-28 01:34:50|33319.1|33314.3|33323.1|33318.3|33323.6|33318.8|33319.1|33314.3|3
1651109700000|2022-04-28 01:35:00|33323.6|33318.8|33324.6|33319.8|33326.6|33321.8|33323.1|33318.3|6
1651109710000|2022-04-28 01:35:10|33324.1|33319.3|33324.1|33319.3|33325.6|33320.8|33323.6|33318.8|2
1651109720000|2022-04-28 01:35:20|33323.6|33318.8|33323.6|33318.8|33324.6|33319.8|33323.1|33318.3|2
1651109730000|2022-04-28 01:35:30|33323.1|33318.3|33322.6|33317.8|33323.1|33318.3|33320.6|33315.8|5
1651109740000|2022-04-28 01:35:40|33322.1|33317.3|33319.6|33314.8|33322.1|33317.3|33319.1|33314.3|1
1651109750000|2022-04-28 01:35:50|33320.1|33315.3|33313.1|33308.3|33320.1|33315.3|33313.1|33308.3|13
1651109760000|2022-04-28 01:36:00|33313.6|33308.8|33313.6|33308.8|33317.6|33312.8|33313.6|33308.8|6
1651109770000|2022-04-28 01:36:10|33314.1|33309.3|33314.6|33309.8|33319.6|33314.8|33313.6|33308.8|14
1651109780000|2022-04-28 01:36:20|33314.1|33309.3|33313.6|33308.8|33314.1|33309.3|33313.1|33308.3|3
1651109790000|2022-04-28 01:36:30|33313.1|33308.3|33313.6|33308.8|33315.6|33310.8|33312.6|33307.8|5
1651109800000|2022-04-28 01:36:40|33314.1|33309.3|33323.6|33318.8|33323.6|33318.8|33314.1|33309.3|6
1651109810000|2022-04-28 01:36:50|33323.1|33318.3|33319.1|33314.3|33326.1|33321.3|33319.1|33314.3|7
1651109820000|2022-04-28 01:37:00|33318.6|33313.8|33316.6|33311.8|33319.6|33314.8|33316.1|33311.3|1
1651109830000|2022-04-28 01:37:10|33317.1|33312.3|33319.6|33314.8|33320.1|33315.3|33316.1|33311.3|5
1651109840000|2022-04-28 01:37:20|33320.1|33315.3|33321.1|33316.3|33321.1|33316.3|33320.1|33315.3|0
1651109850000|2022-04-28 01:37:30|33323.1|33318.3|33323.6|33318.8|33325.1|33320.3|33323.1|33318.3|4
1651109860000|2022-04-28 01:37:40|33324.1|33319.3|33324.6|33319.8|33325.6|33320.8|33322.6|33317.8|2
1651109870000|2022-04-28 01:37:50|33325.1|33320.3|33324.1|33319.3|33326.6|33321.8|33321.6|33316.8|5
1651109880000|2022-04-28 01:38:00|33324.6|33319.8|33328.6|33323.8|33328.6|33323.8|33324.6|33319.8|4
1651109890000|2022-04-28 01:38:10|33327.1|33322.3|33330.1|33325.3|33331.1|33326.3|33327.1|33322.3|9
1651109900000|2022-04-28 01:38:20|33329.6|33324.8|33330.1|33325.3|33330.1|33325.3|33328.1|33323.3|2
1651109910000|2022-04-28 01:38:30|33329.6|33324.8|33333.6|33328.8|33334.1|33329.3|33329.6|33324.8|6
1651109920000|2022-04-28 01:38:40|33334.1|33329.3|33334.1|33329.3|33337.6|33332.8|33333.6|33328.8|2
1651109930000|2022-04-28 01:38:50|33333.6|33328.8|33332.6|33327.8|33333.6|33328.8|33330.6|33325.8|2
1651109940000|2022-04-28 01:39:00|33333.1|33328.3|33334.6|33329.8|33336.6|33331.8|33332.6|33327.8|5
1651109950000|2022-04-28 01:39:10|33334.1|33329.3|33332.1|33327.3|33336.1|33331.3|33331.6|33326.8|6
1651109960000|2022-04-28 01:39:20|33331.6|33326.8|33335.6|33330.8|33335.6|33330.8|33331.6|33326.8|2
1651109970000|2022-04-28 01:39:30|33335.1|33330.3|33336.6|33331.8|33336.6|33331.8|33334.6|33329.8|1
1651109980000|2022-04-28 01:39:40|33336.1|33331.3|33336.1|33331.3|33337.6|33332.8|33335.6|33330.8|2
1651109990000|2022-04-28 01:39:50|33336.6|33331.8|33339.6|33334.8|33340.6|33335.8|33336.6|33331.8|2
1651110000000|2022-04-28 01:40:00|33339.1|33334.3|33338.1|33333.3|33340.1|33335.3|33337.6|33332.8|3
1651110010000|2022-04-28 01:40:10|33338.6|33333.8|33337.6|33332.8|33338.6|33333.8|33336.1|33331.3|2
1651110020000|2022-04-28 01:40:20|33338.1|33333.3|33338.1|33333.3|33338.6|33333.8|33336.6|33331.8|0
1651110030000|2022-04-28 01:40:30|33338.6|33333.8|33340.6|33335.8|33341.1|33336.3|33338.1|33333.3|5
1651110040000|2022-04-28 01:40:40|33340.1|33335.3|33343.6|33338.8|33344.6|33339.8|33340.1|33335.3|4
1651110050000|2022-04-28 01:40:50|33344.1|33339.3|33345.1|33340.3|33345.1|33340.3|33343.1|33338.3|3
1651110060000|2022-04-28 01:41:00|33344.6|33339.8|33345.6|33340.8|33348.1|33343.3|33343.6|33338.8|10
1651110070000|2022-04-28 01:41:10|33345.1|33340.3|33342.6|33337.8|33345.1|33340.3|33340.6|33335.8|6
1651110080000|2022-04-28 01:41:20|33342.1|33337.3|33343.1|33338.3|33343.1|33338.3|33342.1|33337.3|3
1651110090000|2022-04-28 01:41:30|33341.1|33336.3|33336.6|33331.8|33341.1|33336.3|33336.1|33331.3|7
1651110100000|2022-04-28 01:41:40|33337.6|33332.8|33341.6|33336.8|33341.6|33336.8|33337.6|33332.8|5
1651110110000|2022-04-28 01:41:50|33342.1|33337.3|33343.6|33338.8|33343.6|33338.8|33342.1|33337.3|5
1651110120000|2022-04-28 01:42:00|33344.1|33339.3|33344.6|33339.8|33348.1|33343.3|33344.1|33339.3|16
1651110130000|2022-04-28 01:42:10|33345.1|33340.3|33342.1|33337.3|33345.6|33340.8|33342.1|33337.3|3
1651110140000|2022-04-28 01:42:20|33342.6|33337.8|33344.6|33339.8|33344.6|33339.8|33340.6|33335.8|7
1651110150000|2022-04-28 01:42:30|33344.1|33339.3|33339.1|33334.3|33344.1|33339.3|33339.1|33334.3|3
1651110160000|2022-04-28 01:42:40|33339.6|33334.8|33339.6|33334.8|33339.6|33334.8|33339.1|33334.3|0
1651110170000|2022-04-28 01:42:50|33340.1|33335.3|33343.1|33338.3|33343.1|33338.3|33340.1|33335.3|10
1651110180000|2022-04-28 01:43:00|33342.6|33337.8|33338.6|33333.8|33343.1|33338.3|33338.6|33333.8|7
1651110190000|2022-04-28 01:43:10|33338.1|33333.3|33337.1|33332.3|33338.6|33333.8|33335.6|33330.8|0
1651110200000|2022-04-28 01:43:20|33337.6|33332.8|33337.6|33332.8|33339.6|33334.8|33337.6|33332.8|3
1651110210000|2022-04-28 01:43:30|33338.1|33333.3|33340.1|33335.3|33340.1|33335.3|33337.6|33332.8|2
1651110220000|2022-04-28 01:43:40|33340.6|33335.8|33337.1|33332.3|33341.1|33336.3|33337.1|33332.3|3
1651110230000|2022-04-28 01:43:50|33336.6|33331.8|33339.6|33334.8|33341.1|33336.3|33336.6|33331.8|3
1651110240000|2022-04-28 01:44:00|33340.1|33335.3|33340.1|33335.3|33340.6|33335.8|33338.1|33333.3|0
1651110250000|2022-04-28 01:44:10|33340.6|33335.8|33338.1|33333.3|33340.6|33335.8|33337.1|33332.3|7
1651110260000|2022-04-28 01:44:20|33337.6|33332.8|33339.6|33334.8|33339.6|33334.8|33337.6|33332.8|1
1651110270000|2022-04-28 01:44:30|33340.1|33335.3|33338.1|33333.3|33340.6|33335.8|33337.6|33332.8|0
1651110280000|2022-04-28 01:44:40|33338.6|33333.8|33337.6|33332.8|33340.6|33335.8|33337.1|33332.3|9
1651110290000|2022-04-28 01:44:50|33337.1|33332.3|33336.1|33331.3|33337.6|33332.8|33335.6|33330.8|1
1651110300000|2022-04-28 01:45:00|33336.6|33331.8|33336.6|33331.8|33338.6|33333.8|33335.6|33330.8|3
1651110310000|2022-04-28 01:45:10|33337.1|33332.3|33331.1|33326.3|33337.1|33332.3|33330.1|33325.3|10
1651110320000|2022-04-28 01:45:20|33330.6|33325.8|33329.6|33324.8|33331.1|33326.3|33328.1|33323.3|12
1651110330000|2022-04-28 01:45:30|33330.1|33325.3|33332.1|33327.3|33332.1|33327.3|33330.1|33325.3|5
1651110340000|2022-04-28 01:45:40|33332.6|33327.8|33331.1|33326.3|33333.6|33328.8|33329.6|33324.8|28
1651110350000|2022-04-28 01:45:50|33331.6|33326.8|33332.1|33327.3|33333.1|33328.3|33331.1|33326.3|2
1651110360000|2022-04-28 01:46:00|33331.6|33326.8|33334.6|33329.8|33336.1|33331.3|33329.6|33324.8|6
1651110370000|2022-04-28 01:46:10|33335.1|33330.3|33337.1|33332.3|33337.1|33332.3|33335.1|33330.3|5
1651110380000|2022-04-28 01:46:20|33337.6|33332.8|33337.6|33332.8|33339.1|33334.3|33336.6|33331.8|6
1651110390000|2022-04-28 01:46:30|33337.1|33332.3|33338.1|33333.3|33338.6|33333.8|33336.6|33331.8|8
1651110400000|2022-04-28 01:46:40|33338.6|33333.8|33338.6|33333.8|33339.6|33334.8|33338.1|33333.3|2
1651110410000|2022-04-28 01:46:50|33339.1|33334.3|33337.1|33332.3|33339.1|33334.3|33337.1|33332.3|3
1651110420000|2022-04-28 01:47:00|33336.6|33331.8|33337.6|33332.8|33340.1|33335.3|33336.1|33331.3|7
1651110430000|2022-04-28 01:47:10|33338.1|33333.3|33338.6|33333.8|33340.1|33335.3|33337.1|33332.3|2
1651110440000|2022-04-28 01:47:20|33338.1|33333.3|33338.1|33333.3|33338.1|33333.3|33337.1|33332.3|1
1651110450000|2022-04-28 01:47:30|33337.1|33332.3|33337.6|33332.8|33339.1|33334.3|33337.1|33332.3|3
1651110460000|2022-04-28 01:47:40|33337.1|33332.3|33339.1|33334.3|33339.1|33334.3|33337.1|33332.3|1
1651110470000|2022-04-28 01:47:50|33338.6|33333.8|33338.6|33333.8|33339.1|33334.3|33338.1|33333.3|2
1651110480000|2022-04-28 01:48:00|33338.1|33333.3|33339.1|33334.3|33339.1|33334.3|33337.1|33332.3|2
1651110490000|2022-04-28 01:48:10|33338.6|33333.8|33340.1|33335.3|33340.1|33335.3|33338.6|33333.8|1
1651110500000|2022-04-28 01:48:20|33339.6|33334.8|33337.1|33332.3|33339.6|33334.8|33337.1|33332.3|4
1651110510000|2022-04-28 01:48:30|33337.6|33332.8|33336.6|33331.8|33338.1|33333.3|33336.1|33331.3|1
1651110520000|2022-04-28 01:48:40|33337.1|33332.3|33335.1|33330.3|33338.1|33333.3|33335.1|33330.3|11
1651110530000|2022-04-28 01:48:50|33334.6|33329.8|33335.6|33330.8|33336.6|33331.8|33334.6|33329.8|2
1651110540000|2022-04-28 01:49:00|33336.1|33331.3|33337.1|33332.3|33337.6|33332.8|33334.6|33329.8|3
1651110550000|2022-04-28 01:49:10|33336.6|33331.8|33338.6|33333.8|33338.6|33333.8|33336.1|33331.3|0
1651110560000|2022-04-28 01:49:20|33339.1|33334.3|33338.1|33333.3|33339.1|33334.3|33337.6|33332.8|0
1651110570000|2022-04-28 01:49:30|33337.6|33332.8|33336.6|33331.8|33337.6|33332.8|33336.1|33331.3|7
1651110580000|2022-04-28 01:49:40|33337.1|33332.3|33335.6|33330.8|33337.6|33332.8|33335.1|33330.3|2
1651110590000|2022-04-28 01:49:50|33335.1|33330.3|33335.6|33330.8|33335.6|33330.8|33334.6|33329.8|0
1651110600000|2022-04-28 01:50:00|33336.1|33331.3|33343.1|33338.3|33343.1|33338.3|33336.1|33331.3|6
1651110610000|2022-04-28 01:50:10|33343.6|33338.8|33346.1|33341.3|33348.6|33343.8|33343.6|33338.8|15
1651110620000|2022-04-28 01:50:20|33346.6|33341.8|33346.1|33341.3|33348.6|33343.8|33346.1|33341.3|3
1651110630000|2022-04-28 01:50:30|33346.6|33341.8|33346.6|33341.8|33349.1|33344.3|33346.1|33341.3|4
1651110640000|2022-04-28 01:50:40|33347.1|33342.3|33349.1|33344.3|33349.1|33344.3|33346.1|33341.3|9
1651110650000|2022-04-28 01:50:50|33348.6|33343.8|33349.6|33344.8|33350.1|33345.3|33347.6|33342.8|10
1651110660000|2022-04-28 01:51:00|33350.1|33345.3|33353.6|33348.8|33353.6|33348.8|33348.6|33343.8|11
1651110670000|2022-04-28 01:51:10|33354.1|33349.3|33357.1|33352.3|33357.6|33352.8|33353.6|33348.8|6
1651110680000|2022-04-28 01:51:20|33358.1|33353.3|33357.1|33352.3|33358.6|33353.8|33356.1|33351.3|18
1651110690000|2022-04-28 01:51:30|33357.6|33352.8|33358.1|33353.3|33360.1|33355.3|33357.6|33352.8|2
1651110700000|2022-04-28 01:51:40|33357.1|33352.3|33358.6|33353.8|33360.1|33355.3|33357.1|33352.3|2
1651110710000|2022-04-28 01:51:50|33358.1|33353.3|33353.6|33348.8|33358.6|33353.8|33353.6|33348.8|10
1651110720000|2022-04-28 01:52:00|33353.1|33348.3|33352.6|33347.8|33356.1|33351.3|33352.1|33347.3|20
1651110730000|2022-04-28 01:52:10|33353.1|33348.3|33354.6|33349.8|33357.1|33352.3|33353.1|33348.3|7
1651110740000|2022-04-28 01:52:20|33354.1|33349.3|33353.6|33348.8|33355.1|33350.3|33352.1|33347.3|4
1651110750000|2022-04-28 01:52:30|33353.1|33348.3|33353.1|33348.3|33354.6|33349.8|33353.1|33348.3|3
1651110760000|2022-04-28 01:52:40|33353.6|33348.8|33352.1|33347.3|33354.1|33349.3|33351.6|33346.8|0
1651110770000|2022-04-28 01:52:50|33352.6|33347.8|33353.1|33348.3|33353.6|33348.8|33351.1|33346.3|2
1651110780000|2022-04-28 01:53:00|33352.6|33347.8|33352.1|33347.3|33353.1|33348.3|33352.1|33347.3|2
1651110790000|2022-04-28 01:53:10|33351.1|33346.3|33349.6|33344.8|33351.6|33346.8|33349.6|33344.8|3
1651110800000|2022-04-28 01:53:20|33350.1|33345.3|33350.6|33345.8|33351.6|33346.8|33349.6|33344.8|0
1651110810000|2022-04-28 01:53:30|33351.1|33346.3|33353.1|33348.3|33353.6|33348.8|33350.6|33345.8|5
1651110820000|2022-04-28 01:53:40|33352.6|33347.8|33353.1|33348.3|33353.1|33348.3|33352.6|33347.8|1
1651110830000|2022-04-28 01:53:50|33353.6|33348.8|33350.6|33345.8|33353.6|33348.8|33350.1|33345.3|1
1651110840000|2022-04-28 01:54:00|33351.1|33346.3|33350.1|33345.3|33352.1|33347.3|33349.1|33344.3|1
1651110850000|2022-04-28 01:54:10|33350.6|33345.8|33349.1|33344.3|33350.6|33345.8|33349.1|33344.3|0
1651110860000|2022-04-28 01:54:20|33349.6|33344.8|33350.1|33345.3|33350.6|33345.8|33348.1|33343.3|2
1651110870000|2022-04-28 01:54:30|33349.6|33344.8|33346.6|33341.8|33349.6|33344.8|33344.1|33339.3|0
1651110880000|2022-04-28 01:54:40|33346.1|33341.3|33345.1|33340.3|33346.1|33341.3|33344.1|33339.3|0
1651110890000|2022-04-28 01:54:50|33345.6|33340.8|33346.6|33341.8|33346.6|33341.8|33344.1|33339.3|3
1651110900000|2022-04-28 01:55:00|33347.1|33342.3|33350.1|33345.3|33351.1|33346.3|33347.1|33342.3|1
1651110910000|2022-04-28 01:55:10|33350.6|33345.8|33350.1|33345.3|33351.1|33346.3|33349.1|33344.3|2
1651110920000|2022-04-28 01:55:20|33349.6|33344.8|33348.1|33343.3|33350.6|33345.8|33347.6|33342.8|0
1651110930000|2022-04-28 01:55:30|33348.6|33343.8|33349.6|33344.8|33350.1|33345.3|33348.1|33343.3|1
1651110940000|2022-04-28 01:55:40|33349.1|33344.3|33348.1|33343.3|33349.6|33344.8|33347.1|33342.3|0
1651110950000|2022-04-28 01:55:50|33348.6|33343.8|33348.6|33343.8|33349.6|33344.8|33347.1|33342.3|0
1651110960000|2022-04-28 01:56:00|33348.1|33343.3|33351.1|33346.3|33351.1|33346.3|33348.1|33343.3|1
1651110970000|2022-04-28 01:56:10|33351.6|33346.8|33351.6|33346.8|33352.6|33347.8|33351.6|33346.8|3
1651110980000|2022-04-28 01:56:20|33352.1|33347.3|33350.1|33345.3|33352.6|33347.8|33349.6|33344.8|7
1651110990000|2022-04-28 01:56:30|33350.6|33345.8|33352.6|33347.8|33352.6|33347.8|33350.6|33345.8|8
1651111000000|2022-04-28 01:56:40|33352.1|33347.3|33352.1|33347.3|33353.1|33348.3|33352.1|33347.3|5
1651111010000|2022-04-28 01:56:50|33352.6|33347.8|33352.1|33347.3|33352.6|33347.8|33351.6|33346.8|0
1651111020000|2022-04-28 01:57:00|33351.6|33346.8|33343.1|33338.3|33352.1|33347.3|33343.1|33338.3|13
1651111030000|2022-04-28 01:57:10|33343.6|33338.8|33344.1|33339.3|33346.1|33341.3|33343.6|33338.8|2
1651111040000|2022-04-28 01:57:20|33344.6|33339.8|33345.6|33340.8|33346.1|33341.3|33344.6|33339.8|2
1651111050000|2022-04-28 01:57:30|33345.1|33340.3|33352.1|33347.3|33352.1|33347.3|33345.1|33340.3|3
1651111060000|2022-04-28 01:57:40|33351.6|33346.8|33348.6|33343.8|33352.6|33347.8|33348.6|33343.8|12
1651111070000|2022-04-28 01:57:50|33348.1|33343.3|33347.6|33342.8|33350.6|33345.8|33347.6|33342.8|2
1651111080000|2022-04-28 01:58:00|33347.1|33342.3|33346.6|33341.8|33348.1|33343.3|33344.1|33339.3|2
1651111090000|2022-04-28 01:58:10|33346.1|33341.3|33347.1|33342.3|33348.1|33343.3|33345.6|33340.8|2
1651111100000|2022-04-28 01:58:20|33346.6|33341.8|33347.1|33342.3|33347.6|33342.8|33346.1|33341.3|0
1651111110000|2022-04-28 01:58:30|33347.6|33342.8|33348.6|33343.8|33348.6|33343.8|33347.6|33342.8|0
1651111120000|2022-04-28 01:58:40|33348.1|33343.3|33352.1|33347.3|33352.1|33347.3|33347.6|33342.8|5
1651111130000|2022-04-28 01:58:50|33351.6|33346.8|33354.6|33349.8|33354.6|33349.8|33351.1|33346.3|8
1651111140000|2022-04-28 01:59:00|33355.1|33350.3|33360.6|33355.8|33360.6|33355.8|33354.1|33349.3|3
1651111150000|2022-04-28 01:59:10|33360.1|33355.3|33358.6|33353.8|33360.6|33355.8|33357.1|33352.3|6
1651111160000|2022-04-28 01:59:20|33357.6|33352.8|33355.6|33350.8|33358.6|33353.8|33355.1|33350.3|7
1651111170000|2022-04-28 01:59:30|33355.1|33350.3|33355.6|33350.8|33355.6|33350.8|33355.1|33350.3|0
1651111180000|2022-04-28 01:59:40|33355.1|33350.3|33356.6|33351.8|33357.1|33352.3|33355.1|33350.3|0
1651111190000|2022-04-28 01:59:50|33357.1|33352.3|33357.1|33352.3|33357.6|33352.8|33357.1|33352.3|4
1651111200000|2022-04-28 02:00:00|33357.6|33352.8|33359.6|33354.8|33359.6|33354.8|33355.6|33350.8|4
1651111210000|2022-04-28 02:00:10|33360.1|33355.3|33358.6|33353.8|33363.1|33358.3|33358.6|33353.8|21
1651111220000|2022-04-28 02:00:20|33359.1|33354.3|33355.6|33350.8|33359.6|33354.8|33355.1|33350.3|0
1651111230000|2022-04-28 02:00:30|33355.1|33350.3|33357.6|33352.8|33357.6|33352.8|33354.1|33349.3|9
1651111240000|2022-04-28 02:00:40|33358.1|33353.3|33361.1|33356.3|33362.1|33357.3|33358.1|33353.3|6
1651111250000|2022-04-28 02:00:50|33360.6|33355.8|33358.6|33353.8|33360.6|33355.8|33358.6|33353.8|1
1651111260000|2022-04-28 02:01:00|33359.1|33354.3|33356.1|33351.3|33360.1|33355.3|33356.1|33351.3|4
1651111270000|2022-04-28 02:01:10|33356.6|33351.8|33356.1|33351.3|33358.6|33353.8|33356.1|33351.3|0
1651111280000|2022-04-28 02:01:20|33356.6|33351.8|33355.6|33350.8|33357.6|33352.8|33355.1|33350.3|4
1651111290000|2022-04-28 02:01:30|33355.1|33350.3|33354.1|33349.3|33355.6|33350.8|33354.1|33349.3|1
1651111300000|2022-04-28 02:01:40|33354.6|33349.8|33351.6|33346.8|33354.6|33349.8|33350.1|33345.3|1
1651111310000|2022-04-28 02:01:50|33352.1|33347.3|33352.1|33347.3|33353.6|33348.8|33350.1|33345.3|9
1651111320000|2022-04-28 02:02:00|33351.6|33346.8|33355.1|33350.3|33355.6|33350.8|33350.1|33345.3|3
1651111330000|2022-04-28 02:02:10|33354.6|33349.8|33359.1|33354.3|33359.1|33354.3|33354.6|33349.8|3
1651111340000|2022-04-28 02:02:20|33358.6|33353.8|33358.6|33353.8|33361.1|33356.3|33358.1|33353.3|9
1651111350000|2022-04-28 02:02:30|33359.1|33354.3|33355.6|33350.8|33359.6|33354.8|33355.1|33350.3|16
1651111360000|2022-04-28 02:02:40|33355.1|33350.3|33354.6|33349.8|33355.6|33350.8|33353.6|33348.8|1
1651111370000|2022-04-28 02:02:50|33355.1|33350.3|33357.6|33352.8|33357.6|33352.8|33354.6|33349.8|2
1651111380000|2022-04-28 02:03:00|33357.1|33352.3|33360.1|33355.3|33360.1|33355.3|33357.1|33352.3|3
1651111390000|2022-04-28 02:03:10|33360.6|33355.8|33359.6|33354.8|33360.6|33355.8|33358.1|33353.3|2
1651111400000|2022-04-28 02:03:20|33359.1|33354.3|33356.1|33351.3|33359.1|33354.3|33355.6|33350.8|1
1651111410000|2022-04-28 02:03:30|33355.6|33350.8|33358.6|33353.8|33358.6|33353.8|33355.6|33350.8|3
1651111420000|2022-04-28 02:03:40|33358.1|33353.3|33359.1|33354.3|33359.1|33354.3|33357.1|33352.3|2
1651111430000|2022-04-28 02:03:50|33358.6|33353.8|33361.1|33356.3|33361.1|33356.3|33358.6|33353.8|2
1651111440000|2022-04-28 02:04:00|33361.6|33356.8|33362.6|33357.8|33364.1|33359.3|33361.6|33356.8|9
1651111450000|2022-04-28 02:04:10|33362.1|33357.3|33359.6|33354.8|33362.1|33357.3|33359.6|33354.8|0
1651111460000|2022-04-28 02:04:20|33360.1|33355.3|33360.6|33355.8|33360.6|33355.8|33358.1|33353.3|2
1651111470000|2022-04-28 02:04:30|33361.1|33356.3|33360.6|33355.8|33361.6|33356.8|33358.6|33353.8|1
1651111480000|2022-04-28 02:04:40|33360.1|33355.3|33358.6|33353.8|33360.6|33355.8|33358.6|33353.8|1
1651111490000|2022-04-28 02:04:50|33359.1|33354.3|33356.6|33351.8|33360.1|33355.3|33355.6|33350.8|4
1651111500000|2022-04-28 02:05:00|33356.1|33351.3|33354.1|33349.3|33356.1|33351.3|33354.1|33349.3|1
1651111510000|2022-04-28 02:05:10|33353.6|33348.8|33352.6|33347.8|33353.6|33348.8|33352.1|33347.3|1
1651111520000|2022-04-28 02:05:20|33352.1|33347.3|33355.6|33350.8|33357.1|33352.3|33352.1|33347.3|5
1651111530000|2022-04-28 02:05:30|33355.1|33350.3|33354.1|33349.3|33355.6|33350.8|33353.6|33348.8|2
1651111540000|2022-04-28 02:05:40|33353.1|33348.3|33353.1|33348.3|33353.1|33348.3|33353.1|33348.3|3
1651111550000|2022-04-28 02:05:50|33352.6|33347.8|33350.6|33345.8|33352.6|33347.8|33350.6|33345.8|0
1651111560000|2022-04-28 02:06:00|33351.1|33346.3|33353.6|33348.8|33353.6|33348.8|33351.1|33346.3|1
1651111570000|2022-04-28 02:06:10|33353.1|33348.3|33353.6|33348.8|33353.6|33348.8|33352.1|33347.3|1
1651111580000|2022-04-28 02:06:20|33353.1|33348.3|33355.1|33350.3|33355.6|33350.8|33353.1|33348.3|2
1651111590000|2022-04-28 02:06:30|33354.6|33349.8|33354.6|33349.8|33354.6|33349.8|33353.6|33348.8|2
1651111600000|2022-04-28 02:06:40|33355.6|33350.8|33362.6|33357.8|33362.6|33357.8|33355.6|33350.8|6
1651111610000|2022-04-28 02:06:50|33362.1|33357.3|33361.6|33356.8|33363.6|33358.8|33361.6|33356.8|2
1651111620000|2022-04-28 02:07:00|33361.1|33356.3|33358.6|33353.8|33361.6|33356.8|33357.6|33352.8|1
1651111630000|2022-04-28 02:07:10|33358.1|33353.3|33357.6|33352.8|33358.6|33353.8|33357.1|33352.3|0
1651111640000|2022-04-28 02:07:20|33357.1|33352.3|33358.6|33353.8|33359.1|33354.3|33357.1|33352.3|0
1651111650000|2022-04-28 02:07:30|33358.1|33353.3|33357.6|33352.8|33358.6|33353.8|33357.6|33352.8|0
1651111660000|2022-04-28 02:07:40|33357.1|33352.3|33357.6|33352.8|33357.6|33352.8|33357.1|33352.3|0
1651111670000|2022-04-28 02:07:50|33357.1|33352.3|33355.6|33350.8|33357.1|33352.3|33354.6|33349.8|2
1651111680000|2022-04-28 02:08:00|33356.1|33351.3|33355.6|33350.8|33356.6|33351.8|33355.6|33350.8|0
1651111690000|2022-04-28 02:08:10|33356.1|33351.3|33355.1|33350.3|33356.1|33351.3|33355.1|33350.3|0
1651111700000|2022-04-28 02:08:20|33355.6|33350.8|33354.6|33349.8|33355.6|33350.8|33354.6|33349.8|0
1651111710000|2022-04-28 02:08:30|33354.1|33349.3|33355.6|33350.8|33356.6|33351.8|33354.1|33349.3|2
1651111720000|2022-04-28 02:08:40|33355.1|33350.3|33355.1|33350.3|33355.1|33350.3|33355.1|33350.3|0
1651111730000|2022-04-28 02:08:50|33354.6|33349.8|33354.6|33349.8|33356.6|33351.8|33354.6|33349.8|3
1651111740000|2022-04-28 02:09:00|33355.1|33350.3|33357.6|33352.8|33357.6|33352.8|33354.6|33349.8|3
1651111750000|2022-04-28 02:09:10|33357.1|33352.3|33356.1|33351.3|33357.1|33352.3|33355.6|33350.8|4
1651111760000|2022-04-28 02:09:20|33356.6|33351.8|33357.1|33352.3|33358.1|33353.3|33356.1|33351.3|0
1651111770000|2022-04-28 02:09:30|33356.6|33351.8|33359.1|33354.3|33359.6|33354.8|33356.6|33351.8|0
1651111780000|2022-04-28 02:09:40|33358.6|33353.8|33357.6|33352.8|33359.6|33354.8|33357.6|33352.8|1
1651111790000|2022-04-28 02:09:50|33358.1|33353.3|33355.6|33350.8|33358.1|33353.3|33355.6|33350.8|12
1651111800000|2022-04-28 02:10:00|33355.1|33350.3|33356.6|33351.8|33356.6|33351.8|33354.6|33349.8|0
1651111810000|2022-04-28 02:10:10|33356.1|33351.3|33356.6|33351.8|33356.6|33351.8|33355.1|33350.3|3
1651111820000|2022-04-28 02:10:20|33357.1|33352.3|33358.6|33353.8|33359.6|33354.8|33357.1|33352.3|0
1651111830000|2022-04-28 02:10:30|33358.1|33353.3|33359.6|33354.8|33359.6|33354.8|33357.6|33352.8|3
1651111840000|2022-04-28 02:10:40|33359.1|33354.3|33361.6|33356.8|33361.6|33356.8|33358.6|33353.8|0
1651111850000|2022-04-28 02:10:50|33361.1|33356.3|33360.6|33355.8|33361.6|33356.8|33360.1|33355.3|0
1651111860000|2022-04-28 02:11:00|33360.1|33355.3|33359.6|33354.8|33361.6|33356.8|33358.6|33353.8|6
1651111870000|2022-04-28 02:11:10|33360.1|33355.3|33360.6|33355.8|33360.6|33355.8|33360.1|33355.3|0
1651111880000|2022-04-28 02:11:20|33361.1|33356.3|33363.1|33358.3|33363.6|33358.8|33360.6|33355.8|0
1651111890000|2022-04-28 02:11:30|33362.6|33357.8|33361.6|33356.8|33363.6|33358.8|33361.1|33356.3|2
1651111900000|2022-04-28 02:11:40|33362.1|33357.3|33361.1|33356.3|33362.6|33357.8|33361.1|33356.3|2
1651111910000|2022-04-28 02:11:50|33360.6|33355.8|33360.6|33355.8|33360.6|33355.8|33360.1|33355.3|0
1651111920000|2022-04-28 02:12:00|33361.6|33356.8|33363.6|33358.8|33363.6|33358.8|33361.6|33356.8|3
1651111930000|2022-04-28 02:12:10|33362.6|33357.8|33362.1|33357.3|33363.1|33358.3|33361.6|33356.8|2
1651111940000|2022-04-28 02:12:20|33361.6|33356.8|33361.1|33356.3|33362.1|33357.3|33361.1|33356.3|2
1651111960000|2022-04-28 02:12:40|33361.6|33356.8|33362.6|33357.8|33362.6|33357.8|33361.6|33356.8|0
1651111970000|2022-04-28 02:12:50|33362.1|33357.3|33362.1|33357.3|33362.1|33357.3|33361.6|33356.8|0
1651111980000|2022-04-28 02:13:00|33361.6|33356.8|33361.6|33356.8|33362.1|33357.3|33361.1|33356.3|4
1651111990000|2022-04-28 02:13:10|33361.1|33356.3|33361.6|33356.8|33362.1|33357.3|33361.1|33356.3|0
1651112000000|2022-04-28 02:13:20|33362.1|33357.3|33361.1|33356.3|33362.6|33357.8|33361.1|33356.3|0
1651112010000|2022-04-28 02:13:30|33360.6|33355.8|33360.6|33355.8|33361.1|33356.3|33359.6|33354.8|0
1651112020000|2022-04-28 02:13:40|33360.1|33355.3|33360.1|33355.3|33360.6|33355.8|33358.6|33353.8|0
1651112030000|2022-04-28 02:13:50|33359.6|33354.8|33359.1|33354.3|33359.6|33354.8|33357.6|33352.8|0
1651112040000|2022-04-28 02:14:00|33359.6|33354.8|33362.6|33357.8|33363.1|33358.3|33359.6|33354.8|3
1651112060000|2022-04-28 02:14:20|33363.1|33358.3|33362.1|33357.3|33363.6|33358.8|33361.6|33356.8|2
1651112070000|2022-04-28 02:14:30|33362.6|33357.8|33362.6|33357.8|33362.6|33357.8|33362.6|33357.8|0
1651112080000|2022-04-28 02:14:40|33363.1|33358.3|33363.6|33358.8|33364.6|33359.8|33362.6|33357.8|2
1651112090000|2022-04-28 02:14:50|33364.1|33359.3|33363.6|33358.8|33364.6|33359.8|33363.6|33358.8|0
1651112100000|2022-04-28 02:15:00|33364.1|33359.3|33363.1|33358.3|33365.1|33360.3|33363.1|33358.3|2
1651112110000|2022-04-28 02:15:10|33362.6|33357.8|33358.6|33353.8|33362.6|33357.8|33357.1|33352.3|4
1651112120000|2022-04-28 02:15:20|33358.1|33353.3|33358.6|33353.8|33358.6|33353.8|33357.6|33352.8|0
1651112130000|2022-04-28 02:15:30|33357.6|33352.8|33356.6|33351.8|33357.6|33352.8|33356.6|33351.8|0
1651112140000|2022-04-28 02:15:40|33357.1|33352.3|33357.1|33352.3|33357.1|33352.3|33356.6|33351.8|0
1651112150000|2022-04-28 02:15:50|33356.6|33351.8|33358.1|33353.3|33358.1|33353.3|33356.6|33351.8|1
1651112160000|2022-04-28 02:16:00|33357.1|33352.3|33356.6|33351.8|33357.1|33352.3|33356.6|33351.8|1
1651112170000|2022-04-28 02:16:10|33357.1|33352.3|33357.1|33352.3|33357.6|33352.8|33357.1|33352.3|0
1651112180000|2022-04-28 02:16:20|33357.6|33352.8|33356.6|33351.8|33357.6|33352.8|33356.6|33351.8|1
1651112190000|2022-04-28 02:16:30|33357.1|33352.3|33357.6|33352.8|33357.6|33352.8|33356.1|33351.3|1
1651112200000|2022-04-28 02:16:40|33357.1|33352.3|33357.6|33352.8|33358.1|33353.3|33356.6|33351.8|5
1651112210000|2022-04-28 02:16:50|33358.1|33353.3|33358.1|33353.3|33358.1|33353.3|33358.1|33353.3|0
1651112220000|2022-04-28 02:17:00|33357.6|33352.8|33355.6|33350.8|33357.6|33352.8|33355.6|33350.8|2
1651112230000|2022-04-28 02:17:10|33356.6|33351.8|33357.1|33352.3|33357.1|33352.3|33356.6|33351.8|3
1651112240000|2022-04-28 02:17:20|33356.6|33351.8|33358.6|33353.8|33358.6|33353.8|33356.6|33351.8|2
1651112250000|2022-04-28 02:17:30|33358.1|33353.3|33357.6|33352.8|33359.1|33354.3|33357.6|33352.8|1
1651112260000|2022-04-28 02:17:40|33358.1|33353.3|33360.6|33355.8|33361.6|33356.8|33357.6|33352.8|3
1651112270000|2022-04-28 02:17:50|33360.1|33355.3|33363.6|33358.8|33363.6|33358.8|33359.6|33354.8|2
1651112280000|2022-04-28 02:18:00|33363.1|33358.3|33360.6|33355.8|33363.6|33358.8|33359.6|33354.8|10
1651112290000|2022-04-28 02:18:10|33361.1|33356.3|33361.6|33356.8|33361.6|33356.8|33360.6|33355.8|0
1651112300000|2022-04-28 02:18:20|33361.1|33356.3|33361.6|33356.8|33362.1|33357.3|33359.6|33354.8|2
1651112310000|2022-04-28 02:18:30|33362.1|33357.3|33363.1|33358.3|33363.1|33358.3|33362.1|33357.3|0
1651112320000|2022-04-28 02:18:40|33363.6|33358.8|33364.6|33359.8|33365.6|33360.8|33363.1|33358.3|1
1651112340000|2022-04-28 02:19:00|33365.1|33360.3|33363.6|33358.8|33365.6|33360.8|33363.1|33358.3|0
1651112350000|2022-04-28 02:19:10|33363.1|33358.3|33361.6|33356.8|33363.1|33358.3|33360.6|33355.8|1
1651112360000|2022-04-28 02:19:20|33362.1|33357.3|33361.6|33356.8|33362.6|33357.8|33361.6|33356.8|0
1651112370000|2022-04-28 02:19:30|33362.6|33357.8|33362.1|33357.3|33363.6|33358.8|33362.1|33357.3|0
1651112380000|2022-04-28 02:19:40|33361.6|33356.8|33360.6|33355.8|33361.6|33356.8|33360.6|33355.8|1
1651112390000|2022-04-28 02:19:50|33360.1|33355.3|33360.1|33355.3|33360.6|33355.8|33359.1|33354.3|0
1651112400000|2022-04-28 02:20:00|33359.6|33354.8|33356.6|33351.8|33360.6|33355.8|33356.1|33351.3|3
1651112410000|2022-04-28 02:20:10|33357.1|33352.3|33357.6|33352.8|33357.6|33352.8|33357.1|33352.3|0
1651112420000|2022-04-28 02:20:20|33357.1|33352.3|33356.1|33351.3|33357.6|33352.8|33355.1|33350.3|4
1651112430000|2022-04-28 02:20:30|33356.6|33351.8|33356.6|33351.8|33358.1|33353.3|33356.1|33351.3|4
1651112440000|2022-04-28 02:20:40|33356.1|33351.3|33353.6|33348.8|33356.1|33351.3|33353.6|33348.8|4
1651112450000|2022-04-28 02:20:50|33353.1|33348.3|33354.1|33349.3|33354.1|33349.3|33353.1|33348.3|1
1651112460000|2022-04-28 02:21:00|33353.6|33348.8|33355.1|33350.3|33355.6|33350.8|33353.6|33348.8|2
1651112470000|2022-04-28 02:21:10|33355.6|33350.8|33357.1|33352.3|33357.1|33352.3|33355.6|33350.8|0
1651112480000|2022-04-28 02:21:20|33356.6|33351.8|33356.1|33351.3|33357.1|33352.3|33355.6|33350.8|0
1651112490000|2022-04-28 02:21:30|33355.6|33350.8|33356.6|33351.8|33358.1|33353.3|33355.6|33350.8|3
1651112500000|2022-04-28 02:21:40|33357.1|33352.3|33358.6|33353.8|33358.6|33353.8|33357.1|33352.3|0
1651112510000|2022-04-28 02:21:50|33359.1|33354.3|33358.6|33353.8|33360.6|33355.8|33358.6|33353.8|0
1651112520000|2022-04-28 02:22:00|33358.1|33353.3|33358.6|33353.8|33359.1|33354.3|33357.6|33352.8|2
1651112530000|2022-04-28 02:22:10|33359.1|33354.3|33359.6|33354.8|33360.6|33355.8|33359.1|33354.3|0
1651112540000|2022-04-28 02:22:20|33360.1|33355.3|33357.1|33352.3|33360.6|33355.8|33356.6|33351.8|8
1651112550000|2022-04-28 02:22:30|33356.6|33351.8|33354.6|33349.8|33356.6|33351.8|33353.6|33348.8|0
1651112560000|2022-04-28 02:22:40|33355.1|33350.3|33355.6|33350.8|33355.6|33350.8|33355.1|33350.3|0
1651112570000|2022-04-28 02:22:50|33355.1|33350.3|33355.1|33350.3|33355.6|33350.8|33353.1|33348.3|3
1651112580000|2022-04-28 02:23:00|33354.6|33349.8|33353.6|33348.8|33355.1|33350.3|33353.6|33348.8|0
1651112590000|2022-04-28 02:23:10|33354.1|33349.3|33353.6|33348.8|33354.6|33349.8|33353.1|33348.3|1
1651112600000|2022-04-28 02:23:20|33354.1|33349.3|33355.1|33350.3|33356.6|33351.8|33354.1|33349.3|1
1651112610000|2022-04-28 02:23:30|33354.6|33349.8|33355.6|33350.8|33355.6|33350.8|33354.6|33349.8|0
1651112620000|2022-04-28 02:23:40|33356.1|33351.3|33356.6|33351.8|33357.1|33352.3|33355.6|33350.8|3
1651112630000|2022-04-28 02:23:50|33356.1|33351.3|33357.6|33352.8|33357.6|33352.8|33356.1|33351.3|0
1651112640000|2022-04-28 02:24:00|33357.1|33352.3|33356.1|33351.3|33357.1|33352.3|33356.1|33351.3|0
1651112650000|2022-04-28 02:24:10|33355.6|33350.8|33353.6|33348.8|33355.6|33350.8|33353.1|33348.3|0
1651112660000|2022-04-28 02:24:20|33354.1|33349.3|33354.6|33349.8|33355.1|33350.3|33353.6|33348.8|1
1651112670000|2022-04-28 02:24:30|33353.6|33348.8|33354.6|33349.8|33355.1|33350.3|33353.6|33348.8|3
1651112680000|2022-04-28 02:24:40|33354.1|33349.3|33353.6|33348.8|33354.1|33349.3|33353.1|33348.3|2
1651112690000|2022-04-28 02:24:50|33354.1|33349.3|33354.6|33349.8|33355.1|33350.3|33354.1|33349.3|0
1651112700000|2022-04-28 02:25:00|33355.1|33350.3|33365.1|33360.3|33366.1|33361.3|33355.1|33350.3|25
1651112710000|2022-04-28 02:25:10|33364.6|33359.8|33358.1|33353.3|33364.6|33359.8|33358.1|33353.3|5
1651112720000|2022-04-28 02:25:20|33357.6|33352.8|33360.1|33355.3|33360.1|33355.3|33357.6|33352.8|1
1651112730000|2022-04-28 02:25:30|33360.6|33355.8|33358.6|33353.8|33360.6|33355.8|33358.1|33353.3|2
1651112740000|2022-04-28 02:25:40|33359.1|33354.3|33356.6|33351.8|33359.6|33354.8|33356.1|33351.3|0
1651112750000|2022-04-28 02:25:50|33357.1|33352.3|33356.1|33351.3|33357.6|33352.8|33356.1|33351.3|0
1651112760000|2022-04-28 02:26:00|33355.6|33350.8|33355.1|33350.3|33355.6|33350.8|33354.1|33349.3|2
1651112770000|2022-04-28 02:26:10|33354.6|33349.8|33353.1|33348.3|33355.1|33350.3|33353.1|33348.3|3
1651112780000|2022-04-28 02:26:20|33352.6|33347.8|33351.1|33346.3|33353.1|33348.3|33351.1|33346.3|6
1651112790000|2022-04-28 02:26:30|33350.6|33345.8|33350.6|33345.8|33351.1|33346.3|33348.6|33343.8|4
1651112800000|2022-04-28 02:26:40|33350.1|33345.3|33344.6|33339.8|33350.1|33345.3|33344.1|33339.3|6
1651112810000|2022-04-28 02:26:50|33344.1|33339.3|33347.1|33342.3|33347.1|33342.3|33344.1|33339.3|3
1651112820000|2022-04-28 02:27:00|33347.6|33342.8|33350.6|33345.8|33351.1|33346.3|33347.6|33342.8|1
1651112830000|2022-04-28 02:27:10|33351.1|33346.3|33352.6|33347.8|33353.6|33348.8|33351.1|33346.3|4
1651112840000|2022-04-28 02:27:20|33353.1|33348.3|33353.1|33348.3|33353.1|33348.3|33352.6|33347.8|2
1651112850000|2022-04-28 02:27:30|33352.6|33347.8|33352.6|33347.8|33352.6|33347.8|33351.1|33346.3|8
1651112870000|2022-04-28 02:27:50|33352.1|33347.3|33350.1|33345.3|33352.1|33347.3|33350.1|33345.3|1
1651112880000|2022-04-28 02:28:00|33352.1|33347.3|33351.6|33346.8|33352.6|33347.8|33350.6|33345.8|7
1651112890000|2022-04-28 02:28:10|33351.1|33346.3|33350.6|33345.8|33351.6|33346.8|33350.6|33345.8|0
1651112900000|2022-04-28 02:28:20|33351.1|33346.3|33349.6|33344.8|33351.1|33346.3|33349.6|33344.8|3
1651112910000|2022-04-28 02:28:30|33349.1|33344.3|33351.6|33346.8|33351.6|33346.8|33349.1|33344.3|0
1651112920000|2022-04-28 02:28:40|33351.1|33346.3|33352.1|33347.3|33352.1|33347.3|33349.6|33344.8|0
1651112930000|2022-04-28 02:28:50|33351.6|33346.8|33350.1|33345.3|33351.6|33346.8|33350.1|33345.3|0
1651112940000|2022-04-28 02:29:00|33349.6|33344.8|33350.1|33345.3|33352.1|33347.3|33349.6|33344.8|2
1651112950000|2022-04-28 02:29:10|33349.6|33344.8|33350.6|33345.8|33350.6|33345.8|33348.1|33343.3|3
1651112960000|2022-04-28 02:29:20|33350.1|33345.3|33349.6|33344.8|33350.6|33345.8|33349.6|33344.8|0
1651112970000|2022-04-28 02:29:30|33350.1|33345.3|33349.6|33344.8|33351.6|33346.8|33349.6|33344.8|5
1651112980000|2022-04-28 02:29:40|33349.1|33344.3|33350.6|33345.8|33351.6|33346.8|33348.6|33343.8|0
1651112990000|2022-04-28 02:29:50|33350.1|33345.3|33353.6|33348.8|33353.6|33348.8|33350.1|33345.3|0
1651113000000|2022-04-28 02:30:00|33352.6|33347.8|33352.6|33347.8|33353.1|33348.3|33352.6|33347.8|1
1651113010000|2022-04-28 02:30:10|33352.1|33347.3|33357.1|33352.3|33357.1|33352.3|33351.1|33346.3|7
1651113020000|2022-04-28 02:30:20|33357.6|33352.8|33359.6|33354.8|33359.6|33354.8|33357.1|33352.3|0
1651113030000|2022-04-28 02:30:30|33360.1|33355.3|33358.6|33353.8|33361.6|33356.8|33358.6|33353.8|1
1651113040000|2022-04-28 02:30:40|33359.1|33354.3|33357.6|33352.8|33360.1|33355.3|33357.6|33352.8|0
1651113050000|2022-04-28 02:30:50|33357.1|33352.3|33357.6|33352.8|33357.6|33352.8|33356.6|33351.8|0
1651113060000|2022-04-28 02:31:00|33358.6|33353.8|33361.1|33356.3|33361.6|33356.8|33358.6|33353.8|5
1651113070000|2022-04-28 02:31:10|33362.6|33357.8|33364.6|33359.8|33364.6|33359.8|33361.6|33356.8|3
1651113080000|2022-04-28 02:31:20|33365.1|33360.3|33365.6|33360.8|33366.1|33361.3|33364.1|33359.3|1
1651113090000|2022-04-28 02:31:30|33365.1|33360.3|33364.1|33359.3|33365.6|33360.8|33363.6|33358.8|2
1651113100000|2022-04-28 02:31:40|33363.6|33358.8|33364.6|33359.8|33366.1|33361.3|33361.6|33356.8|8
1651113110000|2022-04-28 02:31:50|33365.1|33360.3|33365.6|33360.8|33365.6|33360.8|33364.6|33359.8|0
1651113120000|2022-04-28 02:32:00|33364.6|33359.8|33367.6|33362.8|33369.1|33364.3|33364.1|33359.3|9
1651113130000|2022-04-28 02:32:10|33368.1|33363.3|33369.1|33364.3|33369.1|33364.3|33368.1|33363.3|2
1651113140000|2022-04-28 02:32:20|33368.1|33363.3|33367.6|33362.8|33369.1|33364.3|33367.1|33362.3|14
1651113150000|2022-04-28 02:32:30|33367.1|33362.3|33367.6|33362.8|33367.6|33362.8|33367.1|33362.3|1
1651113160000|2022-04-28 02:32:40|33367.1|33362.3|33365.6|33360.8|33367.1|33362.3|33365.6|33360.8|6
1651113170000|2022-04-28 02:32:50|33366.6|33361.8|33365.6|33360.8|33366.6|33361.8|33365.6|33360.8|3
1651113180000|2022-04-28 02:33:00|33366.1|33361.3|33366.1|33361.3|33366.1|33361.3|33366.1|33361.3|1
1651113190000|2022-04-28 02:33:10|33365.6|33360.8|33365.1|33360.3|33366.1|33361.3|33365.1|33360.3|2
1651113200000|2022-04-28 02:33:20|33363.6|33358.8|33364.1|33359.3|33364.1|33359.3|33363.6|33358.8|1
1651113210000|2022-04-28 02:33:30|33363.6|33358.8|33363.1|33358.3|33363.6|33358.8|33361.6|33356.8|3
1651113220000|2022-04-28 02:33:40|33363.6|33358.8|33363.6|33358.8|33364.6|33359.8|33363.1|33358.3|0
1651113230000|2022-04-28 02:33:50|33362.6|33357.8|33362.1|33357.3|33362.6|33357.8|33362.1|33357.3|0
1651113240000|2022-04-28 02:34:00|33363.1|33358.3|33363.6|33358.8|33363.6|33358.8|33362.1|33357.3|3
1651113250000|2022-04-28 02:34:10|33364.1|33359.3|33366.6|33361.8|33366.6|33361.8|33364.1|33359.3|0
1651113260000|2022-04-28 02:34:20|33366.1|33361.3|33366.6|33361.8|33366.6|33361.8|33366.1|33361.3|0
1651113270000|2022-04-28 02:34:30|33366.1|33361.3|33365.6|33360.8|33366.6|33361.8|33365.6|33360.8|2
1651113280000|2022-04-28 02:34:40|33365.1|33360.3|33365.6|33360.8|33365.6|33360.8|33364.1|33359.3|1
1651113290000|2022-04-28 02:34:50|33365.1|33360.3|33365.6|33360.8|33366.6|33361.8|33364.6|33359.8|3
1651113300000|2022-04-28 02:35:00|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|33364.6|33359.8|0
1651113310000|2022-04-28 02:35:10|33364.6|33359.8|33363.1|33358.3|33365.1|33360.3|33362.6|33357.8|1
1651113320000|2022-04-28 02:35:20|33367.6|33362.8|33367.1|33362.3|33369.6|33364.8|33366.6|33361.8|7
1651113330000|2022-04-28 02:35:30|33367.6|33362.8|33367.1|33362.3|33367.6|33362.8|33367.1|33362.3|0
1651113340000|2022-04-28 02:35:40|33366.1|33361.3|33364.6|33359.8|33366.1|33361.3|33364.1|33359.3|4
1651113350000|2022-04-28 02:35:50|33364.1|33359.3|33362.6|33357.8|33364.6|33359.8|33362.1|33357.3|0
1651113360000|2022-04-28 02:36:00|33363.1|33358.3|33362.6|33357.8|33363.6|33358.8|33362.6|33357.8|0
1651113370000|2022-04-28 02:36:10|33363.1|33358.3|33363.6|33358.8|33363.6|33358.8|33362.6|33357.8|0
1651113380000|2022-04-28 02:36:20|33363.1|33358.3|33365.6|33360.8|33365.6|33360.8|33362.1|33357.3|1
1651113390000|2022-04-28 02:36:30|33365.1|33360.3|33368.6|33363.8|33368.6|33363.8|33365.1|33360.3|0
1651113400000|2022-04-28 02:36:40|33368.1|33363.3|33366.1|33361.3|33369.1|33364.3|33365.6|33360.8|9
1651113410000|2022-04-28 02:36:50|33365.6|33360.8|33364.6|33359.8|33365.6|33360.8|33364.6|33359.8|0
1651113420000|2022-04-28 02:37:00|33364.1|33359.3|33363.6|33358.8|33364.1|33359.3|33363.6|33358.8|0
1651113430000|2022-04-28 02:37:10|33363.1|33358.3|33362.6|33357.8|33364.1|33359.3|33362.1|33357.3|7
1651113440000|2022-04-28 02:37:20|33363.1|33358.3|33362.6|33357.8|33363.1|33358.3|33362.6|33357.8|0
1651113450000|2022-04-28 02:37:30|33363.1|33358.3|33363.1|33358.3|33363.1|33358.3|33362.6|33357.8|0
1651113460000|2022-04-28 02:37:40|33363.6|33358.8|33368.1|33363.3|33368.1|33363.3|33363.6|33358.8|13
1651113470000|2022-04-28 02:37:50|33367.6|33362.8|33368.6|33363.8|33369.6|33364.8|33367.6|33362.8|8
1651113480000|2022-04-28 02:38:00|33368.1|33363.3|33367.6|33362.8|33368.1|33363.3|33367.1|33362.3|0
1651113490000|2022-04-28 02:38:10|33367.1|33362.3|33366.6|33361.8|33367.1|33362.3|33366.6|33361.8|0
1651113500000|2022-04-28 02:38:20|33367.1|33362.3|33367.1|33362.3|33367.1|33362.3|33367.1|33362.3|0
1651113510000|2022-04-28 02:38:30|33367.6|33362.8|33368.6|33363.8|33368.6|33363.8|33367.6|33362.8|9
1651113520000|2022-04-28 02:38:40|33368.1|33363.3|33369.1|33364.3|33369.6|33364.8|33368.1|33363.3|11
1651113540000|2022-04-28 02:39:00|33370.1|33365.3|33369.6|33364.8|33370.1|33365.3|33369.1|33364.3|17
1651113550000|2022-04-28 02:39:10|33370.1|33365.3|33369.6|33364.8|33370.1|33365.3|33369.6|33364.8|1
1651113570000|2022-04-28 02:39:30|33370.1|33365.3|33369.1|33364.3|33374.1|33369.3|33368.6|33363.8|19
1651113580000|2022-04-28 02:39:40|33369.6|33364.8|33369.1|33364.3|33373.6|33368.8|33367.6|33362.8|39
1651113590000|2022-04-28 02:39:50|33370.6|33365.8|33369.6|33364.8|33371.6|33366.8|33369.1|33364.3|4
1651113600000|2022-04-28 02:40:00|33370.1|33365.3|33371.1|33366.3|33374.1|33369.3|33368.1|33363.3|25
1651113620000|2022-04-28 02:40:20|33370.6|33365.8|33370.6|33365.8|33370.6|33365.8|33370.6|33365.8|1
1651113630000|2022-04-28 02:40:30|33371.1|33366.3|33373.1|33368.3|33377.1|33372.3|33371.1|33366.3|17
1651113640000|2022-04-28 02:40:40|33373.6|33368.8|33375.6|33370.8|33375.6|33370.8|33373.6|33368.8|0
1651113650000|2022-04-28 02:40:50|33376.1|33371.3|33376.1|33371.3|33376.6|33371.8|33376.1|33371.3|4
1651113660000|2022-04-28 02:41:00|33375.1|33370.3|33376.1|33371.3|33376.6|33371.8|33373.6|33368.8|10
1651113670000|2022-04-28 02:41:10|33375.6|33370.8|33377.1|33372.3|33377.1|33372.3|33375.6|33370.8|3
1651113680000|2022-04-28 02:41:20|33377.6|33372.8|33378.1|33373.3|33378.6|33373.8|33377.1|33372.3|9
1651113700000|2022-04-28 02:41:40|33379.1|33374.3|33376.1|33371.3|33379.1|33374.3|33375.1|33370.3|6
1651113710000|2022-04-28 02:41:50|33376.6|33371.8|33378.1|33373.3|33378.1|33373.3|33376.6|33371.8|1
1651113720000|2022-04-28 02:42:00|33377.6|33372.8|33376.1|33371.3|33378.1|33373.3|33375.6|33370.8|6
1651113730000|2022-04-28 02:42:10|33376.6|33371.8|33378.1|33373.3|33378.1|33373.3|33376.6|33371.8|0
1651113750000|2022-04-28 02:42:30|33377.6|33372.8|33378.1|33373.3|33378.6|33373.8|33377.6|33372.8|5
1651113760000|2022-04-28 02:42:40|33378.6|33373.8|33378.1|33373.3|33378.6|33373.8|33378.1|33373.3|3
1651113770000|2022-04-28 02:42:50|33378.6|33373.8|33379.1|33374.3|33379.1|33374.3|33378.6|33373.8|0
1651113780000|2022-04-28 02:43:00|33378.6|33373.8|33383.6|33378.8|33385.1|33380.3|33378.6|33373.8|12
1651113790000|2022-04-28 02:43:10|33384.1|33379.3|33386.1|33381.3|33387.1|33382.3|33382.1|33377.3|9
1651113800000|2022-04-28 02:43:20|33385.6|33380.8|33388.1|33383.3|33388.6|33383.8|33384.1|33379.3|7
1651113810000|2022-04-28 02:43:30|33388.6|33383.8|33388.1|33383.3|33390.6|33385.8|33388.1|33383.3|6
1651113820000|2022-04-28 02:43:40|33388.6|33383.8|33386.1|33381.3|33388.6|33383.8|33386.1|33381.3|2
1651113830000|2022-04-28 02:43:50|33386.6|33381.8|33390.1|33385.3|33390.1|33385.3|33386.1|33381.3|4
1651113840000|2022-04-28 02:44:00|33389.6|33384.8|33390.1|33385.3|33391.6|33386.8|33387.6|33382.8|6
1651113850000|2022-04-28 02:44:10|33389.6|33384.8|33388.6|33383.8|33391.6|33386.8|33387.6|33382.8|5
1651113860000|2022-04-28 02:44:20|33389.1|33384.3|33388.1|33383.3|33389.1|33384.3|33387.6|33382.8|0
1651113870000|2022-04-28 02:44:30|33387.6|33382.8|33388.1|33383.3|33388.1|33383.3|33387.6|33382.8|2
1651113880000|2022-04-28 02:44:40|33389.6|33384.8|33391.1|33386.3|33391.6|33386.8|33389.6|33384.8|6
1651113890000|2022-04-28 02:44:50|33391.6|33386.8|33395.1|33390.3|33395.1|33390.3|33391.6|33386.8|13
1651113900000|2022-04-28 02:45:00|33395.6|33390.8|33395.6|33390.8|33397.1|33392.3|33395.1|33390.3|5
1651113910000|2022-04-28 02:45:10|33396.1|33391.3|33397.6|33392.8|33398.1|33393.3|33396.1|33391.3|5
1651113920000|2022-04-28 02:45:20|33397.1|33392.3|33396.1|33391.3|33397.6|33392.8|33396.1|33391.3|5
1651113930000|2022-04-28 02:45:30|33396.6|33391.8|33397.1|33392.3|33397.6|33392.8|33396.6|33391.8|0
1651113940000|2022-04-28 02:45:40|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|3
1651113950000|2022-04-28 02:45:50|33395.6|33390.8|33396.1|33391.3|33396.6|33391.8|33395.6|33390.8|3
1651113960000|2022-04-28 02:46:00|33394.6|33389.8|33394.1|33389.3|33397.1|33392.3|33394.1|33389.3|13
1651113970000|2022-04-28 02:46:10|33393.6|33388.8|33394.1|33389.3|33394.1|33389.3|33392.1|33387.3|4
1651113980000|2022-04-28 02:46:20|33394.6|33389.8|33395.6|33390.8|33396.1|33391.3|33394.1|33389.3|4
1651113990000|2022-04-28 02:46:30|33395.1|33390.3|33397.6|33392.8|33398.1|33393.3|33395.1|33390.3|2
1651114000000|2022-04-28 02:46:40|33398.1|33393.3|33396.6|33391.8|33398.6|33393.8|33396.6|33391.8|6
1651114010000|2022-04-28 02:46:50|33397.1|33392.3|33395.1|33390.3|33397.1|33392.3|33395.1|33390.3|1
1651114020000|2022-04-28 02:47:00|33394.6|33389.8|33390.6|33385.8|33395.1|33390.3|33390.1|33385.3|9
1651114030000|2022-04-28 02:47:10|33393.1|33388.3|33391.6|33386.8|33393.6|33388.8|33390.6|33385.8|10
1651114040000|2022-04-28 02:47:20|33391.1|33386.3|33393.1|33388.3|33393.1|33388.3|33390.6|33385.8|3
1651114050000|2022-04-28 02:47:30|33392.6|33387.8|33397.1|33392.3|33397.1|33392.3|33392.6|33387.8|4
1651114060000|2022-04-28 02:47:40|33396.6|33391.8|33394.6|33389.8|33397.1|33392.3|33393.6|33388.8|9
1651114070000|2022-04-28 02:47:50|33394.1|33389.3|33394.1|33389.3|33394.6|33389.8|33393.6|33388.8|2
1651114080000|2022-04-28 02:48:00|33394.6|33389.8|33392.6|33387.8|33394.6|33389.8|33392.1|33387.3|4
1651114090000|2022-04-28 02:48:10|33393.1|33388.3|33392.6|33387.8|33393.1|33388.3|33392.1|33387.3|2
1651114100000|2022-04-28 02:48:20|33393.1|33388.3|33390.6|33385.8|33393.6|33388.8|33390.6|33385.8|2
1651114110000|2022-04-28 02:48:30|33390.1|33385.3|33390.1|33385.3|33391.1|33386.3|33390.1|33385.3|1
1651114120000|2022-04-28 02:48:40|33389.6|33384.8|33392.1|33387.3|33392.6|33387.8|33389.1|33384.3|11
1651114130000|2022-04-28 02:48:50|33392.6|33387.8|33392.1|33387.3|33393.1|33388.3|33391.6|33386.8|4
1651114140000|2022-04-28 02:49:00|33391.6|33386.8|33393.1|33388.3|33393.6|33388.8|33391.6|33386.8|2
1651114150000|2022-04-28 02:49:10|33392.6|33387.8|33393.1|33388.3|33393.1|33388.3|33392.6|33387.8|0
1651114160000|2022-04-28 02:49:20|33392.6|33387.8|33392.1|33387.3|33392.6|33387.8|33392.1|33387.3|2
1651114170000|2022-04-28 02:49:30|33391.6|33386.8|33392.1|33387.3|33392.1|33387.3|33391.6|33386.8|1
1651114180000|2022-04-28 02:49:40|33392.6|33387.8|33392.1|33387.3|33392.6|33387.8|33392.1|33387.3|0
1651114190000|2022-04-28 02:49:50|33391.6|33386.8|33391.6|33386.8|33392.1|33387.3|33391.6|33386.8|1
1651114200000|2022-04-28 02:50:00|33392.1|33387.3|33392.1|33387.3|33392.1|33387.3|33391.6|33386.8|3
1651114210000|2022-04-28 02:50:10|33392.6|33387.8|33394.1|33389.3|33394.1|33389.3|33392.6|33387.8|2
1651114220000|2022-04-28 02:50:20|33393.1|33388.3|33393.6|33388.8|33394.1|33389.3|33393.1|33388.3|2
1651114230000|2022-04-28 02:50:30|33394.1|33389.3|33393.6|33388.8|33394.1|33389.3|33393.1|33388.3|1
1651114240000|2022-04-28 02:50:40|33394.1|33389.3|33393.6|33388.8|33394.1|33389.3|33393.6|33388.8|0
1651114250000|2022-04-28 02:50:50|33394.1|33389.3|33393.6|33388.8|33394.1|33389.3|33393.1|33388.3|0
1651114260000|2022-04-28 02:51:00|33394.6|33389.8|33395.1|33390.3|33396.1|33391.3|33394.1|33389.3|4
1651114270000|2022-04-28 02:51:10|33394.6|33389.8|33395.1|33390.3|33395.1|33390.3|33394.6|33389.8|0
1651114280000|2022-04-28 02:51:20|33394.6|33389.8|33394.1|33389.3|33394.6|33389.8|33393.6|33388.8|1
1651114290000|2022-04-28 02:51:30|33393.6|33388.8|33393.6|33388.8|33393.6|33388.8|33393.1|33388.3|0
1651114300000|2022-04-28 02:51:40|33393.1|33388.3|33392.1|33387.3|33393.6|33388.8|33392.1|33387.3|2
1651114310000|2022-04-28 02:51:50|33391.6|33386.8|33391.1|33386.3|33392.6|33387.8|33391.1|33386.3|1
1651114320000|2022-04-28 02:52:00|33391.6|33386.8|33392.6|33387.8|33393.1|33388.3|33391.6|33386.8|3
1651114330000|2022-04-28 02:52:10|33393.1|33388.3|33391.1|33386.3|33393.1|33388.3|33391.1|33386.3|1
1651114340000|2022-04-28 02:52:20|33391.6|33386.8|33391.1|33386.3|33392.1|33387.3|33391.1|33386.3|0
1651114350000|2022-04-28 02:52:30|33391.6|33386.8|33388.1|33383.3|33391.6|33386.8|33387.6|33382.8|1
1651114360000|2022-04-28 02:52:40|33386.1|33381.3|33385.1|33380.3|33386.6|33381.8|33385.1|33380.3|11
1651114370000|2022-04-28 02:52:50|33384.6|33379.8|33386.1|33381.3|33386.1|33381.3|33384.6|33379.8|3
1651114380000|2022-04-28 02:53:00|33385.6|33380.8|33387.1|33382.3|33387.6|33382.8|33385.6|33380.8|1
1651114390000|2022-04-28 02:53:10|33387.6|33382.8|33387.1|33382.3|33387.6|33382.8|33387.1|33382.3|0
1651114400000|2022-04-28 02:53:20|33387.6|33382.8|33387.6|33382.8|33388.1|33383.3|33387.1|33382.3|1
1651114410000|2022-04-28 02:53:30|33387.1|33382.3|33387.1|33382.3|33387.6|33382.8|33387.1|33382.3|0
1651114420000|2022-04-28 02:53:40|33386.6|33381.8|33387.1|33382.3|33387.1|33382.3|33386.1|33381.3|0
1651114430000|2022-04-28 02:53:50|33386.6|33381.8|33386.1|33381.3|33387.1|33382.3|33386.1|33381.3|0
1651114440000|2022-04-28 02:54:00|33385.6|33380.8|33384.1|33379.3|33385.6|33380.8|33384.1|33379.3|1
1651114460000|2022-04-28 02:54:20|33384.6|33379.8|33384.1|33379.3|33385.1|33380.3|33384.1|33379.3|4
1651114470000|2022-04-28 02:54:30|33384.6|33379.8|33385.1|33380.3|33385.1|33380.3|33384.1|33379.3|3
1651114480000|2022-04-28 02:54:40|33384.6|33379.8|33384.1|33379.3|33384.6|33379.8|33383.6|33378.8|2
1651114500000|2022-04-28 02:55:00|33384.6|33379.8|33385.6|33380.8|33386.1|33381.3|33384.6|33379.8|2
1651114510000|2022-04-28 02:55:10|33386.1|33381.3|33386.1|33381.3|33386.6|33381.8|33386.1|33381.3|1
1651114520000|2022-04-28 02:55:20|33385.6|33380.8|33384.6|33379.8|33386.1|33381.3|33384.6|33379.8|1
1651114530000|2022-04-28 02:55:30|33384.1|33379.3|33383.6|33378.8|33384.1|33379.3|33383.1|33378.3|1
1651114540000|2022-04-28 02:55:40|33384.1|33379.3|33383.1|33378.3|33384.1|33379.3|33383.1|33378.3|0
1651114550000|2022-04-28 02:55:50|33383.6|33378.8|33382.6|33377.8|33384.1|33379.3|33382.6|33377.8|3
1651114560000|2022-04-28 02:56:00|33383.1|33378.3|33383.1|33378.3|33383.1|33378.3|33382.1|33377.3|0
1651114570000|2022-04-28 02:56:10|33383.6|33378.8|33384.1|33379.3|33384.1|33379.3|33383.6|33378.8|3
1651114580000|2022-04-28 02:56:20|33383.6|33378.8|33383.1|33378.3|33383.6|33378.8|33382.1|33377.3|3
1651114590000|2022-04-28 02:56:30|33382.6|33377.8|33381.1|33376.3|33382.6|33377.8|33381.1|33376.3|1
1651114600000|2022-04-28 02:56:40|33381.6|33376.8|33380.6|33375.8|33381.6|33376.8|33380.6|33375.8|0
1651114610000|2022-04-28 02:56:50|33380.1|33375.3|33379.1|33374.3|33380.6|33375.8|33379.1|33374.3|10
1651114620000|2022-04-28 02:57:00|33378.6|33373.8|33378.1|33373.3|33378.6|33373.8|33378.1|33373.3|3
1651114630000|2022-04-28 02:57:10|33379.1|33374.3|33378.1|33373.3|33379.1|33374.3|33378.1|33373.3|2
1651114640000|2022-04-28 02:57:20|33379.1|33374.3|33378.1|33373.3|33379.1|33374.3|33377.6|33372.8|2
1651114650000|2022-04-28 02:57:30|33378.6|33373.8|33380.1|33375.3|33380.1|33375.3|33378.1|33373.3|5
1651114660000|2022-04-28 02:57:40|33380.6|33375.8|33378.6|33373.8|33381.1|33376.3|33378.1|33373.3|5
1651114670000|2022-04-28 02:57:50|33379.1|33374.3|33380.1|33375.3|33380.1|33375.3|33378.6|33373.8|0
1651114680000|2022-04-28 02:58:00|33380.6|33375.8|33381.6|33376.8|33382.1|33377.3|33380.6|33375.8|3
1651114690000|2022-04-28 02:58:10|33382.1|33377.3|33381.1|33376.3|33382.1|33377.3|33381.1|33376.3|1
1651114700000|2022-04-28 02:58:20|33380.6|33375.8|33380.6|33375.8|33382.1|33377.3|33380.6|33375.8|4
1651114710000|2022-04-28 02:58:30|33380.1|33375.3|33380.1|33375.3|33380.1|33375.3|33379.6|33374.8|3
1651114730000|2022-04-28 02:58:50|33380.6|33375.8|33380.1|33375.3|33380.6|33375.8|33380.1|33375.3|0
1651114740000|2022-04-28 02:59:00|33380.6|33375.8|33380.6|33375.8|33380.6|33375.8|33380.1|33375.3|1
1651114750000|2022-04-28 02:59:10|33381.1|33376.3|33380.1|33375.3|33381.1|33376.3|33379.6|33374.8|1
1651114760000|2022-04-28 02:59:20|33378.6|33373.8|33375.1|33370.3|33378.6|33373.8|33375.1|33370.3|3
1651114770000|2022-04-28 02:59:30|33375.6|33370.8|33376.1|33371.3|33376.6|33371.8|33375.1|33370.3|2
1651114780000|2022-04-28 02:59:40|33375.6|33370.8|33374.6|33369.8|33375.6|33370.8|33374.1|33369.3|1
1651114790000|2022-04-28 02:59:50|33375.1|33370.3|33377.1|33372.3|33377.1|33372.3|33375.1|33370.3|9
1651114800000|2022-04-28 03:00:00|33378.1|33373.3|33379.6|33374.8|33379.6|33374.8|33377.6|33372.8|9
1651114810000|2022-04-28 03:00:10|33379.1|33374.3|33378.1|33373.3|33379.1|33374.3|33377.6|33372.8|3
1651114820000|2022-04-28 03:00:20|33377.6|33372.8|33377.1|33372.3|33378.1|33373.3|33376.6|33371.8|0
1651114830000|2022-04-28 03:00:30|33378.1|33373.3|33378.1|33373.3|33378.6|33373.8|33376.6|33371.8|2
1651114840000|2022-04-28 03:00:40|33378.6|33373.8|33378.6|33373.8|33379.1|33374.3|33378.1|33373.3|0
1651114850000|2022-04-28 03:00:50|33379.1|33374.3|33377.6|33372.8|33379.1|33374.3|33377.1|33372.3|0
1651114860000|2022-04-28 03:01:00|33377.1|33372.3|33378.6|33373.8|33378.6|33373.8|33377.1|33372.3|0
1651114870000|2022-04-28 03:01:10|33379.1|33374.3|33379.6|33374.8|33380.1|33375.3|33378.6|33373.8|1
1651114880000|2022-04-28 03:01:20|33380.1|33375.3|33379.6|33374.8|33380.1|33375.3|33379.1|33374.3|1
1651114890000|2022-04-28 03:01:30|33380.1|33375.3|33379.6|33374.8|33381.6|33376.8|33379.6|33374.8|2
1651114900000|2022-04-28 03:01:40|33379.1|33374.3|33379.6|33374.8|33379.6|33374.8|33379.1|33374.3|1
1651114920000|2022-04-28 03:02:00|33380.1|33375.3|33380.1|33375.3|33380.6|33375.8|33378.1|33373.3|6
1651114930000|2022-04-28 03:02:10|33380.6|33375.8|33380.1|33375.3|33380.6|33375.8|33380.1|33375.3|0
1651114940000|2022-04-28 03:02:20|33379.6|33374.8|33380.6|33375.8|33381.1|33376.3|33379.1|33374.3|0
1651114950000|2022-04-28 03:02:30|33380.1|33375.3|33380.6|33375.8|33381.1|33376.3|33380.1|33375.3|0
1651114960000|2022-04-28 03:02:40|33381.1|33376.3|33377.6|33372.8|33381.1|33376.3|33377.6|33372.8|10
1651114980000|2022-04-28 03:03:00|33378.1|33373.3|33376.6|33371.8|33378.6|33373.8|33376.6|33371.8|2
1651114990000|2022-04-28 03:03:10|33377.6|33372.8|33376.6|33371.8|33377.6|33372.8|33376.1|33371.3|5
1651115000000|2022-04-28 03:03:20|33376.1|33371.3|33376.1|33371.3|33376.1|33371.3|33376.1|33371.3|0
1651115010000|2022-04-28 03:03:30|33375.6|33370.8|33376.1|33371.3|33376.1|33371.3|33375.6|33370.8|0
1651115020000|2022-04-28 03:03:40|33375.6|33370.8|33373.1|33368.3|33375.6|33370.8|33372.6|33367.8|3
1651115030000|2022-04-28 03:03:50|33372.1|33367.3|33373.6|33368.8|33374.1|33369.3|33372.1|33367.3|1
1651115040000|2022-04-28 03:04:00|33374.1|33369.3|33374.6|33369.8|33375.1|33370.3|33373.1|33368.3|1
1651115050000|2022-04-28 03:04:10|33375.1|33370.3|33374.1|33369.3|33375.1|33370.3|33374.1|33369.3|0
1651115060000|2022-04-28 03:04:20|33374.6|33369.8|33373.6|33368.8|33374.6|33369.8|33373.6|33368.8|0
1651115070000|2022-04-28 03:04:30|33373.1|33368.3|33373.6|33368.8|33373.6|33368.8|33372.6|33367.8|1
1651115080000|2022-04-28 03:04:40|33374.1|33369.3|33374.1|33369.3|33374.1|33369.3|33373.1|33368.3|0
1651115090000|2022-04-28 03:04:50|33373.6|33368.8|33375.1|33370.3|33375.6|33370.8|33372.6|33367.8|4
1651115100000|2022-04-28 03:05:00|33375.6|33370.8|33379.1|33374.3|33379.1|33374.3|33375.1|33370.3|2
1651115110000|2022-04-28 03:05:10|33378.1|33373.3|33379.1|33374.3|33379.1|33374.3|33377.6|33372.8|1
1651115120000|2022-04-28 03:05:20|33378.6|33373.8|33379.1|33374.3|33379.1|33374.3|33378.6|33373.8|0
1651115130000|2022-04-28 03:05:30|33379.6|33374.8|33379.1|33374.3|33379.6|33374.8|33378.1|33373.3|0
1651115140000|2022-04-28 03:05:40|33378.6|33373.8|33379.6|33374.8|33380.1|33375.3|33378.6|33373.8|3
1651115150000|2022-04-28 03:05:50|33379.1|33374.3|33377.6|33372.8|33379.1|33374.3|33376.6|33371.8|5
1651115160000|2022-04-28 03:06:00|33377.1|33372.3|33377.1|33372.3|33378.1|33373.3|33377.1|33372.3|0
1651115170000|2022-04-28 03:06:10|33377.6|33372.8|33375.6|33370.8|33377.6|33372.8|33375.1|33370.3|0
1651115180000|2022-04-28 03:06:20|33375.1|33370.3|33374.6|33369.8|33375.1|33370.3|33374.6|33369.8|0
1651115190000|2022-04-28 03:06:30|33374.1|33369.3|33373.6|33368.8|33374.1|33369.3|33373.1|33368.3|0
1651115210000|2022-04-28 03:06:50|33374.6|33369.8|33374.6|33369.8|33374.6|33369.8|33373.6|33368.8|4
1651115220000|2022-04-28 03:07:00|33374.1|33369.3|33374.1|33369.3|33374.1|33369.3|33373.6|33368.8|0
1651115230000|2022-04-28 03:07:10|33373.6|33368.8|33373.1|33368.3|33373.6|33368.8|33372.6|33367.8|1
1651115270000|2022-04-28 03:07:50|33373.6|33368.8|33374.1|33369.3|33374.6|33369.8|33373.6|33368.8|0
1651115280000|2022-04-28 03:08:00|33374.6|33369.8|33375.6|33370.8|33375.6|33370.8|33374.1|33369.3|4
1651115290000|2022-04-28 03:08:10|33376.1|33371.3|33377.6|33372.8|33377.6|33372.8|33376.1|33371.3|0
1651115300000|2022-04-28 03:08:20|33377.1|33372.3|33377.1|33372.3|33377.1|33372.3|33377.1|33372.3|0
1651115310000|2022-04-28 03:08:30|33376.6|33371.8|33376.1|33371.3|33376.6|33371.8|33376.1|33371.3|1
1651115320000|2022-04-28 03:08:40|33376.6|33371.8|33375.1|33370.3|33376.6|33371.8|33375.1|33370.3|1
1651115330000|2022-04-28 03:08:50|33375.6|33370.8|33375.1|33370.3|33375.6|33370.8|33374.6|33369.8|0
1651115340000|2022-04-28 03:09:00|33375.6|33370.8|33378.6|33373.8|33378.6|33373.8|33375.6|33370.8|2
1651115350000|2022-04-28 03:09:10|33378.1|33373.3|33378.6|33373.8|33378.6|33373.8|33377.6|33372.8|7
1651115360000|2022-04-28 03:09:20|33379.1|33374.3|33381.6|33376.8|33382.1|33377.3|33379.1|33374.3|3
1651115370000|2022-04-28 03:09:30|33382.1|33377.3|33386.6|33381.8|33388.6|33383.8|33382.1|33377.3|9
1651115380000|2022-04-28 03:09:40|33386.1|33381.3|33384.6|33379.8|33387.1|33382.3|33384.6|33379.8|2
1651115390000|2022-04-28 03:09:50|33384.1|33379.3|33387.1|33382.3|33387.6|33382.8|33382.6|33377.8|8
1651115400000|2022-04-28 03:10:00|33387.6|33382.8|33385.6|33380.8|33388.1|33383.3|33384.6|33379.8|6
1651115410000|2022-04-28 03:10:10|33386.1|33381.3|33382.6|33377.8|33386.1|33381.3|33382.6|33377.8|8
1651115420000|2022-04-28 03:10:20|33382.1|33377.3|33386.1|33381.3|33386.6|33381.8|33382.1|33377.3|5
1651115430000|2022-04-28 03:10:30|33385.6|33380.8|33384.6|33379.8|33386.1|33381.3|33384.6|33379.8|0
1651115440000|2022-04-28 03:10:40|33384.1|33379.3|33387.1|33382.3|33387.1|33382.3|33382.1|33377.3|12
1651115450000|2022-04-28 03:10:50|33388.1|33383.3|33384.6|33379.8|33388.1|33383.3|33384.6|33379.8|2
1651115460000|2022-04-28 03:11:00|33384.1|33379.3|33390.6|33385.8|33392.1|33387.3|33383.6|33378.8|3
1651115470000|2022-04-28 03:11:10|33391.1|33386.3|33393.6|33388.8|33393.6|33388.8|33390.6|33385.8|1
1651115480000|2022-04-28 03:11:20|33394.1|33389.3|33395.1|33390.3|33397.1|33392.3|33393.6|33388.8|5
1651115490000|2022-04-28 03:11:30|33395.6|33390.8|33399.1|33394.3|33399.1|33394.3|33395.1|33390.3|7
1651115500000|2022-04-28 03:11:40|33398.6|33393.8|33397.6|33392.8|33398.6|33393.8|33397.6|33392.8|1
1651115510000|2022-04-28 03:11:50|33398.1|33393.3|33398.1|33393.3|33399.6|33394.8|33398.1|33393.3|9
1651115520000|2022-04-28 03:12:00|33397.6|33392.8|33394.6|33389.8|33397.6|33392.8|33394.1|33389.3|9
1651115530000|2022-04-28 03:12:10|33394.1|33389.3|33394.6|33389.8|33395.6|33390.8|33393.6|33388.8|1
1651115540000|2022-04-28 03:12:20|33394.1|33389.3|33394.6|33389.8|33394.6|33389.8|33394.1|33389.3|0
1651115550000|2022-04-28 03:12:30|33396.6|33391.8|33397.6|33392.8|33398.1|33393.3|33396.6|33391.8|5
1651115560000|2022-04-28 03:12:40|33398.1|33393.3|33395.1|33390.3|33398.1|33393.3|33393.6|33388.8|2
1651115570000|2022-04-28 03:12:50|33395.6|33390.8|33396.1|33391.3|33398.1|33393.3|33395.1|33390.3|10
1651115580000|2022-04-28 03:13:00|33396.6|33391.8|33396.1|33391.3|33397.6|33392.8|33395.1|33390.3|0
1651115590000|2022-04-28 03:13:10|33395.6|33390.8|33394.1|33389.3|33396.1|33391.3|33394.1|33389.3|1
1651115600000|2022-04-28 03:13:20|33394.6|33389.8|33393.1|33388.3|33394.6|33389.8|33392.6|33387.8|1
1651115610000|2022-04-28 03:13:30|33393.6|33388.8|33393.1|33388.3|33394.1|33389.3|33391.6|33386.8|2
1651115620000|2022-04-28 03:13:40|33392.6|33387.8|33394.1|33389.3|33395.1|33390.3|33392.1|33387.3|2
1651115630000|2022-04-28 03:13:50|33392.6|33387.8|33394.6|33389.8|33395.1|33390.3|33391.6|33386.8|8
1651115640000|2022-04-28 03:14:00|33395.6|33390.8|33391.1|33386.3|33395.6|33390.8|33391.1|33386.3|8
1651115650000|2022-04-28 03:14:10|33390.6|33385.8|33391.1|33386.3|33391.6|33386.8|33390.6|33385.8|1
1651115660000|2022-04-28 03:14:20|33390.6|33385.8|33390.6|33385.8|33391.1|33386.3|33390.6|33385.8|0
1651115670000|2022-04-28 03:14:30|33391.1|33386.3|33390.6|33385.8|33391.1|33386.3|33390.6|33385.8|0
1651115680000|2022-04-28 03:14:40|33391.6|33386.8|33392.1|33387.3|33392.1|33387.3|33391.1|33386.3|2
1651115690000|2022-04-28 03:14:50|33392.6|33387.8|33393.1|33388.3|33394.1|33389.3|33392.6|33387.8|1
1651115700000|2022-04-28 03:15:00|33392.6|33387.8|33395.1|33390.3|33395.1|33390.3|33392.1|33387.3|2
1651115710000|2022-04-28 03:15:10|33396.1|33391.3|33396.6|33391.8|33399.1|33394.3|33395.6|33390.8|4
1651115720000|2022-04-28 03:15:20|33397.1|33392.3|33397.6|33392.8|33398.6|33393.8|33397.1|33392.3|0
1651115730000|2022-04-28 03:15:30|33398.1|33393.3|33398.1|33393.3|33398.1|33393.3|33397.6|33392.8|0
1651115740000|2022-04-28 03:15:40|33397.6|33392.8|33396.6|33391.8|33397.6|33392.8|33396.1|33391.3|0
1651115750000|2022-04-28 03:15:50|33397.1|33392.3|33395.6|33390.8|33397.1|33392.3|33395.6|33390.8|0
1651115760000|2022-04-28 03:16:00|33396.1|33391.3|33390.1|33385.3|33397.1|33392.3|33389.6|33384.8|8
1651115770000|2022-04-28 03:16:10|33390.6|33385.8|33391.1|33386.3|33392.1|33387.3|33390.1|33385.3|2
1651115780000|2022-04-28 03:16:20|33390.6|33385.8|33390.1|33385.3|33391.1|33386.3|33389.6|33384.8|7
1651115790000|2022-04-28 03:16:30|33391.6|33386.8|33391.1|33386.3|33393.1|33388.3|33390.6|33385.8|6
1651115800000|2022-04-28 03:16:40|33391.6|33386.8|33391.1|33386.3|33392.6|33387.8|33391.1|33386.3|1
1651115810000|2022-04-28 03:16:50|33390.6|33385.8|33389.6|33384.8|33391.1|33386.3|33389.1|33384.3|0
1651115820000|2022-04-28 03:17:00|33390.1|33385.3|33383.1|33378.3|33390.1|33385.3|33383.1|33378.3|8
1651115830000|2022-04-28 03:17:10|33383.6|33378.8|33383.6|33378.8|33383.6|33378.8|33383.1|33378.3|1
1651115840000|2022-04-28 03:17:20|33384.1|33379.3|33378.1|33373.3|33385.6|33380.8|33377.1|33372.3|58
1651115850000|2022-04-28 03:17:30|33378.6|33373.8|33379.6|33374.8|33379.6|33374.8|33377.6|33372.8|2
1651115860000|2022-04-28 03:17:40|33379.1|33374.3|33381.6|33376.8|33382.6|33377.8|33378.6|33373.8|14
1651115870000|2022-04-28 03:17:50|33382.1|33377.3|33379.6|33374.8|33382.1|33377.3|33379.1|33374.3|0
1651115880000|2022-04-28 03:18:00|33380.1|33375.3|33379.6|33374.8|33380.6|33375.8|33379.1|33374.3|1
1651115890000|2022-04-28 03:18:10|33380.1|33375.3|33380.6|33375.8|33381.1|33376.3|33379.6|33374.8|0
1651115900000|2022-04-28 03:18:20|33380.1|33375.3|33380.6|33375.8|33382.1|33377.3|33380.1|33375.3|0
1651115910000|2022-04-28 03:18:30|33380.1|33375.3|33377.6|33372.8|33380.1|33375.3|33377.1|33372.3|3
1651115920000|2022-04-28 03:18:40|33378.1|33373.3|33379.6|33374.8|33381.1|33376.3|33378.1|33373.3|1
1651115930000|2022-04-28 03:18:50|33380.1|33375.3|33377.6|33372.8|33382.1|33377.3|33377.6|33372.8|0
1651115940000|2022-04-28 03:19:00|33375.6|33370.8|33363.1|33358.3|33375.6|33370.8|33363.1|33358.3|21
1651115950000|2022-04-28 03:19:10|33363.6|33358.8|33361.6|33356.8|33363.6|33358.8|33361.6|33356.8|4
1651115960000|2022-04-28 03:19:20|33362.1|33357.3|33352.6|33347.8|33363.1|33358.3|33352.1|33347.3|87
1651115970000|2022-04-28 03:19:30|33352.1|33347.3|33353.1|33348.3|33353.6|33348.8|33349.6|33344.8|12
1651115980000|2022-04-28 03:19:40|33352.6|33347.8|33357.1|33352.3|33358.1|33353.3|33352.6|33347.8|5
1651115990000|2022-04-28 03:19:50|33356.6|33351.8|33359.6|33354.8|33360.6|33355.8|33356.6|33351.8|2
1651116000000|2022-04-28 03:20:00|33360.1|33355.3|33355.6|33350.8|33360.1|33355.3|33353.1|33348.3|14
1651116010000|2022-04-28 03:20:10|33355.1|33350.3|33350.6|33345.8|33355.1|33350.3|33350.6|33345.8|8
1651116020000|2022-04-28 03:20:20|33351.1|33346.3|33355.1|33350.3|33355.1|33350.3|33351.1|33346.3|11
1651116030000|2022-04-28 03:20:30|33355.6|33350.8|33358.1|33353.3|33358.1|33353.3|33353.6|33348.8|1
1651116040000|2022-04-28 03:20:40|33357.6|33352.8|33356.1|33351.3|33358.6|33353.8|33355.6|33350.8|4
1651116050000|2022-04-28 03:20:50|33356.6|33351.8|33358.6|33353.8|33358.6|33353.8|33355.6|33350.8|3
1651116060000|2022-04-28 03:21:00|33358.1|33353.3|33356.6|33351.8|33359.6|33354.8|33354.1|33349.3|4
1651116070000|2022-04-28 03:21:10|33356.1|33351.3|33361.1|33356.3|33362.6|33357.8|33356.1|33351.3|4
1651116080000|2022-04-28 03:21:20|33360.6|33355.8|33360.6|33355.8|33361.1|33356.3|33359.6|33354.8|1
1651116090000|2022-04-28 03:21:30|33360.1|33355.3|33358.6|33353.8|33360.1|33355.3|33358.1|33353.3|2
1651116100000|2022-04-28 03:21:40|33359.1|33354.3|33357.6|33352.8|33359.1|33354.3|33355.6|33350.8|2
1651116110000|2022-04-28 03:21:50|33357.1|33352.3|33358.1|33353.3|33358.1|33353.3|33356.6|33351.8|5
1651116120000|2022-04-28 03:22:00|33357.6|33352.8|33357.1|33352.3|33358.1|33353.3|33355.6|33350.8|7
1651116130000|2022-04-28 03:22:10|33356.6|33351.8|33356.6|33351.8|33358.6|33353.8|33356.6|33351.8|0
1651116140000|2022-04-28 03:22:20|33357.6|33352.8|33357.1|33352.3|33358.1|33353.3|33355.6|33350.8|0
1651116150000|2022-04-28 03:22:30|33356.6|33351.8|33357.6|33352.8|33358.6|33353.8|33356.6|33351.8|0
1651116160000|2022-04-28 03:22:40|33358.1|33353.3|33359.6|33354.8|33359.6|33354.8|33358.1|33353.3|0
1651116170000|2022-04-28 03:22:50|33360.1|33355.3|33361.6|33356.8|33361.6|33356.8|33358.6|33353.8|8
1651116180000|2022-04-28 03:23:00|33361.1|33356.3|33355.6|33350.8|33363.1|33358.3|33355.6|33350.8|10
1651116190000|2022-04-28 03:23:10|33355.1|33350.3|33356.6|33351.8|33357.1|33352.3|33353.6|33348.8|3
1651116200000|2022-04-28 03:23:20|33356.1|33351.3|33352.6|33347.8|33357.6|33352.8|33351.6|33346.8|12
1651116210000|2022-04-28 03:23:30|33352.1|33347.3|33356.1|33351.3|33356.6|33351.8|33352.1|33347.3|8
1651116220000|2022-04-28 03:23:40|33356.6|33351.8|33359.6|33354.8|33360.1|33355.3|33356.6|33351.8|3
1651116230000|2022-04-28 03:23:50|33360.1|33355.3|33363.6|33358.8|33364.1|33359.3|33359.1|33354.3|25
1651116240000|2022-04-28 03:24:00|33363.1|33358.3|33365.6|33360.8|33367.1|33362.3|33363.1|33358.3|15
1651116250000|2022-04-28 03:24:10|33365.1|33360.3|33366.6|33361.8|33367.1|33362.3|33365.1|33360.3|10
1651116260000|2022-04-28 03:24:20|33366.1|33361.3|33365.6|33360.8|33367.1|33362.3|33364.6|33359.8|6
1651116270000|2022-04-28 03:24:30|33366.1|33361.3|33366.6|33361.8|33367.1|33362.3|33366.1|33361.3|0
1651116280000|2022-04-28 03:24:40|33366.1|33361.3|33364.6|33359.8|33366.6|33361.8|33364.6|33359.8|7
1651116290000|2022-04-28 03:24:50|33365.1|33360.3|33366.6|33361.8|33366.6|33361.8|33364.6|33359.8|0
1651116300000|2022-04-28 03:25:00|33366.1|33361.3|33368.1|33363.3|33369.6|33364.8|33365.1|33360.3|1
1651116310000|2022-04-28 03:25:10|33367.6|33362.8|33368.6|33363.8|33369.1|33364.3|33366.6|33361.8|3
1651116320000|2022-04-28 03:25:20|33368.1|33363.3|33370.6|33365.8|33370.6|33365.8|33367.6|33362.8|4
1651116330000|2022-04-28 03:25:30|33370.1|33365.3|33370.6|33365.8|33370.6|33365.8|33368.6|33363.8|5
1651116340000|2022-04-28 03:25:40|33371.1|33366.3|33372.6|33367.8|33373.6|33368.8|33371.1|33366.3|4
1651116350000|2022-04-28 03:25:50|33372.1|33367.3|33373.1|33368.3|33373.6|33368.8|33372.1|33367.3|4
1651116360000|2022-04-28 03:26:00|33373.6|33368.8|33373.6|33368.8|33376.1|33371.3|33373.6|33368.8|1
1651116370000|2022-04-28 03:26:10|33373.1|33368.3|33376.6|33371.8|33376.6|33371.8|33372.6|33367.8|0
1651116380000|2022-04-28 03:26:20|33377.1|33372.3|33373.1|33368.3|33377.6|33372.8|33372.6|33367.8|3
1651116390000|2022-04-28 03:26:30|33373.6|33368.8|33371.6|33366.8|33375.6|33370.8|33371.1|33366.3|5
1651116400000|2022-04-28 03:26:40|33372.1|33367.3|33372.6|33367.8|33373.6|33368.8|33372.1|33367.3|2
1651116410000|2022-04-28 03:26:50|33373.1|33368.3|33372.6|33367.8|33373.6|33368.8|33372.6|33367.8|0
1651116420000|2022-04-28 03:27:00|33373.1|33368.3|33374.6|33369.8|33375.6|33370.8|33372.1|33367.3|2
1651116430000|2022-04-28 03:27:10|33375.1|33370.3|33374.6|33369.8|33375.1|33370.3|33372.6|33367.8|0
1651116440000|2022-04-28 03:27:20|33375.1|33370.3|33373.6|33368.8|33375.6|33370.8|33373.6|33368.8|6
1651116450000|2022-04-28 03:27:30|33373.1|33368.3|33373.1|33368.3|33373.6|33368.8|33372.6|33367.8|0
1651116460000|2022-04-28 03:27:40|33373.6|33368.8|33371.1|33366.3|33373.6|33368.8|33371.1|33366.3|0
1651116470000|2022-04-28 03:27:50|33371.6|33366.8|33372.1|33367.3|33372.6|33367.8|33371.6|33366.8|3
1651116480000|2022-04-28 03:28:00|33371.6|33366.8|33371.6|33366.8|33373.1|33368.3|33371.1|33366.3|1
1651116490000|2022-04-28 03:28:10|33372.1|33367.3|33372.1|33367.3|33372.1|33367.3|33371.6|33366.8|0
1651116500000|2022-04-28 03:28:20|33372.6|33367.8|33371.6|33366.8|33372.6|33367.8|33370.6|33365.8|1
1651116510000|2022-04-28 03:28:30|33371.1|33366.3|33370.1|33365.3|33371.1|33366.3|33369.6|33364.8|0
1651116520000|2022-04-28 03:28:40|33369.6|33364.8|33369.6|33364.8|33369.6|33364.8|33369.1|33364.3|0
1651116530000|2022-04-28 03:28:50|33368.6|33363.8|33367.6|33362.8|33368.6|33363.8|33367.6|33362.8|6
1651116540000|2022-04-28 03:29:00|33367.1|33362.3|33364.6|33359.8|33367.6|33362.8|33364.1|33359.3|5
1651116550000|2022-04-28 03:29:10|33363.6|33358.8|33364.6|33359.8|33365.1|33360.3|33363.6|33358.8|1
1651116560000|2022-04-28 03:29:20|33365.1|33360.3|33365.6|33360.8|33366.1|33361.3|33365.1|33360.3|1
1651116570000|2022-04-28 03:29:30|33366.1|33361.3|33368.6|33363.8|33368.6|33363.8|33366.1|33361.3|9
1651116580000|2022-04-28 03:29:40|33368.1|33363.3|33369.6|33364.8|33370.1|33365.3|33368.1|33363.3|3
1651116590000|2022-04-28 03:29:50|33370.1|33365.3|33370.6|33365.8|33370.6|33365.8|33369.6|33364.8|1
1651116600000|2022-04-28 03:30:00|33371.1|33366.3|33370.1|33365.3|33371.1|33366.3|33367.1|33362.3|8
1651116610000|2022-04-28 03:30:10|33369.6|33364.8|33372.6|33367.8|33373.6|33368.8|33368.6|33363.8|8
1651116620000|2022-04-28 03:30:20|33372.1|33367.3|33372.6|33367.8|33373.6|33368.8|33372.1|33367.3|1
1651116630000|2022-04-28 03:30:30|33372.1|33367.3|33370.6|33365.8|33372.1|33367.3|33370.6|33365.8|1
1651116640000|2022-04-28 03:30:40|33371.1|33366.3|33370.1|33365.3|33372.6|33367.8|33370.1|33365.3|3
1651116650000|2022-04-28 03:30:50|33370.6|33365.8|33371.6|33366.8|33372.1|33367.3|33370.1|33365.3|4
1651116660000|2022-04-28 03:31:00|33371.1|33366.3|33369.6|33364.8|33371.1|33366.3|33368.1|33363.3|4
1651116670000|2022-04-28 03:31:10|33370.1|33365.3|33369.6|33364.8|33370.6|33365.8|33369.1|33364.3|1
1651116680000|2022-04-28 03:31:20|33370.1|33365.3|33372.6|33367.8|33374.1|33369.3|33370.1|33365.3|11
1651116690000|2022-04-28 03:31:30|33373.1|33368.3|33374.1|33369.3|33374.1|33369.3|33373.1|33368.3|1
1651116700000|2022-04-28 03:31:40|33373.6|33368.8|33377.1|33372.3|33377.1|33372.3|33373.6|33368.8|3
1651116710000|2022-04-28 03:31:50|33376.1|33371.3|33372.6|33367.8|33376.6|33371.8|33372.1|33367.3|5
1651116720000|2022-04-28 03:32:00|33372.1|33367.3|33360.1|33355.3|33372.1|33367.3|33360.1|33355.3|33
1651116730000|2022-04-28 03:32:10|33358.6|33353.8|33357.1|33352.3|33361.1|33356.3|33356.6|33351.8|14
1651116740000|2022-04-28 03:32:20|33356.6|33351.8|33359.6|33354.8|33360.1|33355.3|33356.6|33351.8|1
1651116750000|2022-04-28 03:32:30|33359.1|33354.3|33360.6|33355.8|33360.6|33355.8|33357.6|33352.8|3
1651116760000|2022-04-28 03:32:40|33360.1|33355.3|33361.1|33356.3|33361.6|33356.8|33359.6|33354.8|2
1651116770000|2022-04-28 03:32:50|33361.6|33356.8|33364.1|33359.3|33364.6|33359.8|33361.1|33356.3|4
1651116780000|2022-04-28 03:33:00|33364.6|33359.8|33364.6|33359.8|33365.1|33360.3|33362.6|33357.8|11
1651116790000|2022-04-28 03:33:10|33365.1|33360.3|33368.1|33363.3|33370.1|33365.3|33365.1|33360.3|18
1651116800000|2022-04-28 03:33:20|33367.6|33362.8|33366.1|33361.3|33368.1|33363.3|33366.1|33361.3|1
1651116810000|2022-04-28 03:33:30|33365.6|33360.8|33366.1|33361.3|33366.1|33361.3|33365.6|33360.8|1
1651116820000|2022-04-28 03:33:40|33365.6|33360.8|33368.6|33363.8|33368.6|33363.8|33365.6|33360.8|3
1651116830000|2022-04-28 03:33:50|33369.1|33364.3|33374.6|33369.8|33374.6|33369.8|33369.1|33364.3|6
1651116840000|2022-04-28 03:34:00|33374.1|33369.3|33372.1|33367.3|33374.1|33369.3|33372.1|33367.3|2
1651116850000|2022-04-28 03:34:10|33372.6|33367.8|33370.1|33365.3|33372.6|33367.8|33369.1|33364.3|5
1651116860000|2022-04-28 03:34:20|33369.6|33364.8|33368.1|33363.3|33369.6|33364.8|33368.1|33363.3|0
1651116870000|2022-04-28 03:34:30|33367.6|33362.8|33366.6|33361.8|33367.6|33362.8|33366.1|33361.3|2
1651116880000|2022-04-28 03:34:40|33367.1|33362.3|33367.6|33362.8|33368.6|33363.8|33366.6|33361.8|0
1651116890000|2022-04-28 03:34:50|33367.1|33362.3|33369.1|33364.3|33369.1|33364.3|33365.6|33360.8|0
1651116900000|2022-04-28 03:35:00|33368.6|33363.8|33367.6|33362.8|33369.1|33364.3|33367.1|33362.3|2
1651116910000|2022-04-28 03:35:10|33367.1|33362.3|33367.6|33362.8|33369.1|33364.3|33366.6|33361.8|1
1651116920000|2022-04-28 03:35:20|33368.1|33363.3|33366.6|33361.8|33369.1|33364.3|33366.6|33361.8|0
1651116930000|2022-04-28 03:35:30|33367.6|33362.8|33369.1|33364.3|33369.1|33364.3|33366.6|33361.8|4
1651116940000|2022-04-28 03:35:40|33369.6|33364.8|33367.6|33362.8|33370.1|33365.3|33367.6|33362.8|2
1651116950000|2022-04-28 03:35:50|33367.1|33362.3|33365.1|33360.3|33367.1|33362.3|33365.1|33360.3|0
1651116960000|2022-04-28 03:36:00|33365.6|33360.8|33357.6|33352.8|33365.6|33360.8|33357.6|33352.8|1
1651116970000|2022-04-28 03:36:10|33358.1|33353.3|33358.1|33353.3|33358.6|33353.8|33356.1|33351.3|5
1651116980000|2022-04-28 03:36:20|33358.6|33353.8|33361.6|33356.8|33364.1|33359.3|33358.6|33353.8|14
1651116990000|2022-04-28 03:36:30|33362.1|33357.3|33362.6|33357.8|33362.6|33357.8|33362.1|33357.3|0
1651117000000|2022-04-28 03:36:40|33363.1|33358.3|33364.6|33359.8|33364.6|33359.8|33363.1|33358.3|2
1651117010000|2022-04-28 03:36:50|33364.1|33359.3|33363.6|33358.8|33364.6|33359.8|33363.6|33358.8|4
1651117020000|2022-04-28 03:37:00|33364.1|33359.3|33364.1|33359.3|33365.1|33360.3|33362.6|33357.8|7
1651117030000|2022-04-28 03:37:10|33363.6|33358.8|33363.1|33358.3|33364.1|33359.3|33361.6|33356.8|3
1651117040000|2022-04-28 03:37:20|33362.6|33357.8|33361.6|33356.8|33363.6|33358.8|33359.6|33354.8|17
1651117050000|2022-04-28 03:37:30|33361.1|33356.3|33363.1|33358.3|33363.6|33358.8|33359.6|33354.8|7
1651117060000|2022-04-28 03:37:40|33363.6|33358.8|33363.6|33358.8|33363.6|33358.8|33363.1|33358.3|0
1651117070000|2022-04-28 03:37:50|33364.1|33359.3|33362.6|33357.8|33364.1|33359.3|33362.6|33357.8|3
1651117080000|2022-04-28 03:38:00|33362.1|33357.3|33362.6|33357.8|33363.1|33358.3|33361.1|33356.3|1
1651117090000|2022-04-28 03:38:10|33361.6|33356.8|33362.6|33357.8|33363.6|33358.8|33360.6|33355.8|1
1651117100000|2022-04-28 03:38:20|33362.1|33357.3|33361.6|33356.8|33363.1|33358.3|33361.6|33356.8|1
1651117110000|2022-04-28 03:38:30|33361.1|33356.3|33363.1|33358.3|33363.1|33358.3|33361.1|33356.3|1
1651117120000|2022-04-28 03:38:40|33362.6|33357.8|33361.6|33356.8|33362.6|33357.8|33361.1|33356.3|1
1651117130000|2022-04-28 03:38:50|33361.1|33356.3|33359.1|33354.3|33361.6|33356.8|33358.6|33353.8|2
1651117140000|2022-04-28 03:39:00|33358.6|33353.8|33358.1|33353.3|33359.1|33354.3|33358.1|33353.3|0
1651117150000|2022-04-28 03:39:10|33358.6|33353.8|33360.6|33355.8|33361.1|33356.3|33358.6|33353.8|0
1651117160000|2022-04-28 03:39:20|33360.1|33355.3|33358.1|33353.3|33360.6|33355.8|33358.1|33353.3|0
1651117180000|2022-04-28 03:39:40|33357.6|33352.8|33358.6|33353.8|33358.6|33353.8|33357.6|33352.8|1
1651117190000|2022-04-28 03:39:50|33358.1|33353.3|33358.6|33353.8|33358.6|33353.8|33356.6|33351.8|0
1651117200000|2022-04-28 03:40:00|33358.1|33353.3|33358.6|33353.8|33358.6|33353.8|33357.1|33352.3|9
1651117210000|2022-04-28 03:40:10|33359.1|33354.3|33349.1|33344.3|33359.1|33354.3|33348.1|33343.3|6
1651117220000|2022-04-28 03:40:20|33349.6|33344.8|33349.6|33344.8|33350.1|33345.3|33349.6|33344.8|6
1651117230000|2022-04-28 03:40:30|33350.6|33345.8|33352.6|33347.8|33352.6|33347.8|33350.1|33345.3|3
1651117240000|2022-04-28 03:40:40|33353.1|33348.3|33352.6|33347.8|33353.6|33348.8|33352.6|33347.8|1
1651117250000|2022-04-28 03:40:50|33352.1|33347.3|33351.1|33346.3|33352.1|33347.3|33349.6|33344.8|0
1651117260000|2022-04-28 03:41:00|33350.6|33345.8|33351.6|33346.8|33352.6|33347.8|33350.6|33345.8|1
1651117270000|2022-04-28 03:41:10|33352.1|33347.3|33350.1|33345.3|33352.6|33347.8|33350.1|33345.3|1
1651117280000|2022-04-28 03:41:20|33350.6|33345.8|33352.6|33347.8|33352.6|33347.8|33349.1|33344.3|1
1651117290000|2022-04-28 03:41:30|33352.1|33347.3|33353.6|33348.8|33353.6|33348.8|33352.1|33347.3|3
1651117300000|2022-04-28 03:41:40|33353.1|33348.3|33354.6|33349.8|33354.6|33349.8|33353.1|33348.3|0
1651117310000|2022-04-28 03:41:50|33354.1|33349.3|33354.6|33349.8|33355.1|33350.3|33353.1|33348.3|3
1651117320000|2022-04-28 03:42:00|33354.1|33349.3|33354.6|33349.8|33354.6|33349.8|33352.6|33347.8|3
1651117330000|2022-04-28 03:42:10|33355.1|33350.3|33355.6|33350.8|33356.1|33351.3|33354.1|33349.3|4
1651117340000|2022-04-28 03:42:20|33355.1|33350.3|33355.1|33350.3|33356.6|33351.8|33354.6|33349.8|1
1651117350000|2022-04-28 03:42:30|33355.6|33350.8|33356.6|33351.8|33356.6|33351.8|33355.6|33350.8|0
1651117360000|2022-04-28 03:42:40|33356.1|33351.3|33356.6|33351.8|33356.6|33351.8|33356.1|33351.3|0
1651117370000|2022-04-28 03:42:50|33356.1|33351.3|33356.6|33351.8|33356.6|33351.8|33356.1|33351.3|0
1651117380000|2022-04-28 03:43:00|33356.1|33351.3|33356.6|33351.8|33357.1|33352.3|33355.1|33350.3|2
1651117390000|2022-04-28 03:43:10|33357.1|33352.3|33356.6|33351.8|33357.1|33352.3|33356.1|33351.3|0
1651117400000|2022-04-28 03:43:20|||||||||1
1651117410000|2022-04-28 03:43:30|33356.1|33351.3|33354.6|33349.8|33356.1|33351.3|33354.6|33349.8|1
1651117420000|2022-04-28 03:43:40|33354.1|33349.3|33354.6|33349.8|33354.6|33349.8|33354.1|33349.3|0
1651117430000|2022-04-28 03:43:50|33354.1|33349.3|33352.6|33347.8|33354.1|33349.3|33352.1|33347.3|1
1651117440000|2022-04-28 03:44:00|33352.1|33347.3|33354.6|33349.8|33354.6|33349.8|33352.1|33347.3|3
1651117450000|2022-04-28 03:44:10|33354.1|33349.3|33354.6|33349.8|33354.6|33349.8|33353.6|33348.8|1
1651117460000|2022-04-28 03:44:20|33354.1|33349.3|33355.6|33350.8|33355.6|33350.8|33354.1|33349.3|0
1651117470000|2022-04-28 03:44:30|33356.6|33351.8|33354.6|33349.8|33356.6|33351.8|33354.6|33349.8|1
1651117480000|2022-04-28 03:44:40|33355.1|33350.3|33354.6|33349.8|33355.1|33350.3|33354.6|33349.8|0
1651117490000|2022-04-28 03:44:50|33355.1|33350.3|33355.1|33350.3|33355.1|33350.3|33354.6|33349.8|0
1651117500000|2022-04-28 03:45:00|33355.6|33350.8|33357.6|33352.8|33359.1|33354.3|33355.6|33350.8|5
1651117510000|2022-04-28 03:45:10|33358.1|33353.3|33357.1|33352.3|33358.1|33353.3|33356.6|33351.8|1
1651117520000|2022-04-28 03:45:20|33357.6|33352.8|33360.1|33355.3|33361.1|33356.3|33357.6|33352.8|6
1651117530000|2022-04-28 03:45:30|33359.1|33354.3|33358.6|33353.8|33359.1|33354.3|33357.6|33352.8|2
1651117540000|2022-04-28 03:45:40|33358.1|33353.3|33358.6|33353.8|33360.6|33355.8|33358.1|33353.3|3
1651117550000|2022-04-28 03:45:50|33359.1|33354.3|33358.6|33353.8|33359.1|33354.3|33358.6|33353.8|0
1651117560000|2022-04-28 03:46:00|33358.1|33353.3|33356.1|33351.3|33358.1|33353.3|33355.6|33350.8|1
1651117570000|2022-04-28 03:46:10|33356.6|33351.8|33357.1|33352.3|33357.1|33352.3|33356.6|33351.8|1
1651117580000|2022-04-28 03:46:20|33356.6|33351.8|33356.6|33351.8|33358.1|33353.3|33355.1|33350.3|2
1651117590000|2022-04-28 03:46:30|33356.1|33351.3|33354.6|33349.8|33356.6|33351.8|33354.6|33349.8|1
1651117600000|2022-04-28 03:46:40|33354.1|33349.3|33355.1|33350.3|33355.6|33350.8|33354.1|33349.3|0
1651117610000|2022-04-28 03:46:50|33354.6|33349.8|33354.6|33349.8|33354.6|33349.8|33354.1|33349.3|0
1651117620000|2022-04-28 03:47:00|33355.1|33350.3|33356.6|33351.8|33356.6|33351.8|33354.6|33349.8|9
1651117630000|2022-04-28 03:47:10|33356.1|33351.3|33355.6|33350.8|33356.1|33351.3|33355.6|33350.8|0
1651117640000|2022-04-28 03:47:20|33356.1|33351.3|33355.1|33350.3|33356.1|33351.3|33355.1|33350.3|0
1651117650000|2022-04-28 03:47:30|33355.6|33350.8|33357.6|33352.8|33357.6|33352.8|33355.6|33350.8|2
1651117670000|2022-04-28 03:47:50|33355.1|33350.3|33354.6|33349.8|33355.1|33350.3|33354.6|33349.8|2
1651117680000|2022-04-28 03:48:00|33353.6|33348.8|33351.6|33346.8|33353.6|33348.8|33351.1|33346.3|6
1651117690000|2022-04-28 03:48:10|33352.1|33347.3|33355.1|33350.3|33355.6|33350.8|33352.1|33347.3|2
1651117700000|2022-04-28 03:48:20|33355.6|33350.8|33354.6|33349.8|33356.1|33351.3|33354.6|33349.8|3
1651117710000|2022-04-28 03:48:30|33354.1|33349.3|33354.1|33349.3|33354.6|33349.8|33353.6|33348.8|0
1651117720000|2022-04-28 03:48:40|33354.6|33349.8|33354.1|33349.3|33355.1|33350.3|33353.6|33348.8|1
1651117730000|2022-04-28 03:48:50|33353.6|33348.8|33353.6|33348.8|33354.1|33349.3|33353.6|33348.8|0
1651117740000|2022-04-28 03:49:00|33354.1|33349.3|33354.1|33349.3|33354.1|33349.3|33353.6|33348.8|1
1651117750000|2022-04-28 03:49:10|33353.6|33348.8|33353.6|33348.8|33353.6|33348.8|33353.6|33348.8|0
1651117760000|2022-04-28 03:49:20|33353.1|33348.3|33352.1|33347.3|33353.1|33348.3|33352.1|33347.3|0
1651117770000|2022-04-28 03:49:30|33353.1|33348.3|33354.6|33349.8|33354.6|33349.8|33352.6|33347.8|3
1651117780000|2022-04-28 03:49:40|33354.1|33349.3|33353.6|33348.8|33354.1|33349.3|33353.6|33348.8|1
1651117790000|2022-04-28 03:49:50|33353.1|33348.3|33354.1|33349.3|33355.1|33350.3|33353.1|33348.3|4
1651117800000|2022-04-28 03:50:00|33354.6|33349.8|33357.1|33352.3|33357.1|33352.3|33354.6|33349.8|6
1651117810000|2022-04-28 03:50:10|33356.6|33351.8|33355.1|33350.3|33356.6|33351.8|33354.6|33349.8|1
1651117820000|2022-04-28 03:50:20|||||||||1
1651117830000|2022-04-28 03:50:30|33355.6|33350.8|33354.1|33349.3|33355.6|33350.8|33354.1|33349.3|2
1651117840000|2022-04-28 03:50:40|33353.6|33348.8|33353.6|33348.8|33354.1|33349.3|33353.6|33348.8|1
1651117850000|2022-04-28 03:50:50|33353.1|33348.3|33352.1|33347.3|33353.1|33348.3|33352.1|33347.3|4
1651117860000|2022-04-28 03:51:00|33352.6|33347.8|33353.1|33348.3|33353.6|33348.8|33352.1|33347.3|2
1651117870000|2022-04-28 03:51:10|33353.6|33348.8|33354.1|33349.3|33354.1|33349.3|33353.6|33348.8|2
1651117880000|2022-04-28 03:51:20|33354.6|33349.8|33354.1|33349.3|33354.6|33349.8|33353.6|33348.8|0
1651117890000|2022-04-28 03:51:30|33353.1|33348.3|33352.1|33347.3|33353.1|33348.3|33352.1|33347.3|5
1651117900000|2022-04-28 03:51:40|33352.6|33347.8|33355.1|33350.3|33355.1|33350.3|33352.6|33347.8|1
1651117910000|2022-04-28 03:51:50|33354.6|33349.8|33355.1|33350.3|33356.6|33351.8|33354.6|33349.8|3
1651117920000|2022-04-28 03:52:00|33354.6|33349.8|33355.6|33350.8|33355.6|33350.8|33354.6|33349.8|1
1651117930000|2022-04-28 03:52:10|33355.1|33350.3|33355.1|33350.3|33355.6|33350.8|33355.1|33350.3|2
1651117940000|2022-04-28 03:52:20|33355.6|33350.8|33352.1|33347.3|33355.6|33350.8|33352.1|33347.3|1
1651117950000|2022-04-28 03:52:30|33352.6|33347.8|33353.1|33348.3|33353.1|33348.3|33352.6|33347.8|0
1651117960000|2022-04-28 03:52:40|33353.6|33348.8|33352.1|33347.3|33353.6|33348.8|33352.1|33347.3|0
1651117970000|2022-04-28 03:52:50|33351.6|33346.8|33352.6|33347.8|33353.6|33348.8|33351.1|33346.3|1
1651117980000|2022-04-28 03:53:00|33352.1|33347.3|33351.6|33346.8|33352.6|33347.8|33351.1|33346.3|0
1651117990000|2022-04-28 03:53:10|33351.1|33346.3|33351.6|33346.8|33351.6|33346.8|33351.1|33346.3|0
1651118000000|2022-04-28 03:53:20|33352.1|33347.3|33353.6|33348.8|33353.6|33348.8|33352.1|33347.3|1
1651118010000|2022-04-28 03:53:30|33353.1|33348.3|33353.6|33348.8|33353.6|33348.8|33352.6|33347.8|1
1651118020000|2022-04-28 03:53:40|33354.1|33349.3|33353.6|33348.8|33354.1|33349.3|33353.6|33348.8|0
1651118030000|2022-04-28 03:53:50|33353.1|33348.3|33351.1|33346.3|33353.1|33348.3|33351.1|33346.3|2
1651118040000|2022-04-28 03:54:00|33351.6|33346.8|33353.1|33348.3|33353.1|33348.3|33351.6|33346.8|2
1651118050000|2022-04-28 03:54:10|33352.6|33347.8|33352.1|33347.3|33352.6|33347.8|33351.1|33346.3|2
1651118060000|2022-04-28 03:54:20|33352.6|33347.8|33351.1|33346.3|33352.6|33347.8|33351.1|33346.3|0
1651118070000|2022-04-28 03:54:30|33351.6|33346.8|33354.1|33349.3|33354.1|33349.3|33351.1|33346.3|4
1651118080000|2022-04-28 03:54:40|33353.6|33348.8|33352.6|33347.8|33354.1|33349.3|33352.1|33347.3|0
1651118090000|2022-04-28 03:54:50|33352.1|33347.3|33352.6|33347.8|33353.1|33348.3|33351.6|33346.8|0
1651118100000|2022-04-28 03:55:00|33353.1|33348.3|33355.1|33350.3|33355.1|33350.3|33352.6|33347.8|1
1651118110000|2022-04-28 03:55:10|33354.6|33349.8|33354.6|33349.8|33355.1|33350.3|33354.1|33349.3|0
1651118120000|2022-04-28 03:55:20|33354.1|33349.3|33354.6|33349.8|33355.1|33350.3|33353.6|33348.8|1
1651118130000|2022-04-28 03:55:30|33355.1|33350.3|33355.1|33350.3|33355.1|33350.3|33354.6|33349.8|0
1651118140000|2022-04-28 03:55:40|33354.6|33349.8|33358.1|33353.3|33358.6|33353.8|33354.6|33349.8|4
1651118150000|2022-04-28 03:55:50|33358.6|33353.8|33358.6|33353.8|33359.6|33354.8|33358.6|33353.8|1
1651118160000|2022-04-28 03:56:00|33359.1|33354.3|33359.1|33354.3|33359.1|33354.3|33358.6|33353.8|0
1651118170000|2022-04-28 03:56:10|33358.1|33353.3|33357.6|33352.8|33358.6|33353.8|33357.6|33352.8|5
1651118180000|2022-04-28 03:56:20|33358.1|33353.3|33353.1|33348.3|33358.1|33353.3|33353.1|33348.3|12
1651118200000|2022-04-28 03:56:40|33352.6|33347.8|33353.1|33348.3|33353.1|33348.3|33352.6|33347.8|2
1651118210000|2022-04-28 03:56:50|33353.6|33348.8|33356.1|33351.3|33358.1|33353.3|33353.6|33348.8|48
1651118220000|2022-04-28 03:57:00|33356.6|33351.8|33356.1|33351.3|33356.6|33351.8|33355.6|33350.8|2
1651118230000|2022-04-28 03:57:10|33355.1|33350.3|33358.6|33353.8|33359.1|33354.3|33355.1|33350.3|7
1651118240000|2022-04-28 03:57:20|33359.1|33354.3|33358.6|33353.8|33359.1|33354.3|33358.6|33353.8|0
1651118250000|2022-04-28 03:57:30|33359.1|33354.3|33359.1|33354.3|33359.6|33354.8|33359.1|33354.3|0
1651118270000|2022-04-28 03:57:50|33359.6|33354.8|33359.1|33354.3|33359.6|33354.8|33359.1|33354.3|0
1651118280000|2022-04-28 03:58:00|33358.6|33353.8|33359.1|33354.3|33359.1|33354.3|33358.6|33353.8|1
1651118290000|2022-04-28 03:58:10|33358.6|33353.8|33357.6|33352.8|33359.1|33354.3|33356.6|33351.8|2
1651118300000|2022-04-28 03:58:20|33357.1|33352.3|33356.1|33351.3|33357.1|33352.3|33356.1|33351.3|3
1651118310000|2022-04-28 03:58:30|33355.6|33350.8|33355.6|33350.8|33356.6|33351.8|33355.6|33350.8|0
1651118320000|2022-04-28 03:58:40|33355.1|33350.3|33360.1|33355.3|33360.1|33355.3|33355.1|33350.3|11
1651118330000|2022-04-28 03:58:50|33358.6|33353.8|33360.1|33355.3|33360.1|33355.3|33358.6|33353.8|6
1651118340000|2022-04-28 03:59:00|33359.6|33354.8|33358.1|33353.3|33359.6|33354.8|33358.1|33353.3|1
1651118350000|2022-04-28 03:59:10|33358.6|33353.8|33358.1|33353.3|33358.6|33353.8|33358.1|33353.3|0
1651118360000|2022-04-28 03:59:20|33358.6|33353.8|33359.6|33354.8|33359.6|33354.8|33358.6|33353.8|0
1651118370000|2022-04-28 03:59:30|33359.1|33354.3|33360.1|33355.3|33360.1|33355.3|33359.1|33354.3|1
1651118380000|2022-04-28 03:59:40|33360.6|33355.8|33360.1|33355.3|33361.1|33356.3|33360.1|33355.3|2
1651118390000|2022-04-28 03:59:50|33360.6|33355.8|33361.1|33356.3|33361.6|33356.8|33360.1|33355.3|2
1651118400000|2022-04-28 04:00:00|33360.6|33355.8|33363.6|33358.8|33363.6|33358.8|33360.6|33355.8|3
1651118410000|2022-04-28 04:00:10|33363.1|33358.3|33361.1|33356.3|33363.1|33358.3|33361.1|33356.3|4
1651118420000|2022-04-28 04:00:20|33361.6|33356.8|33363.6|33358.8|33363.6|33358.8|33361.6|33356.8|2
1651118430000|2022-04-28 04:00:30|33363.1|33358.3|33363.6|33358.8|33363.6|33358.8|33362.6|33357.8|2
1651118440000|2022-04-28 04:00:40|33364.1|33359.3|33363.6|33358.8|33364.1|33359.3|33363.1|33358.3|0
1651118450000|2022-04-28 04:00:50|33363.1|33358.3|33362.1|33357.3|33363.1|33358.3|33362.1|33357.3|0
1651118460000|2022-04-28 04:01:00|33361.6|33356.8|33361.1|33356.3|33361.6|33356.8|33359.6|33354.8|2
1651118470000|2022-04-28 04:01:10|33361.6|33356.8|33362.1|33357.3|33362.1|33357.3|33360.6|33355.8|0
1651118480000|2022-04-28 04:01:20|33362.6|33357.8|33364.6|33359.8|33364.6|33359.8|33361.6|33356.8|0
1651118490000|2022-04-28 04:01:30|33366.1|33361.3|33366.1|33361.3|33366.6|33361.8|33365.6|33360.8|8
1651118500000|2022-04-28 04:01:40|33365.6|33360.8|33365.1|33360.3|33365.6|33360.8|33364.6|33359.8|0
1651118510000|2022-04-28 04:01:50|33365.6|33360.8|33361.6|33356.8|33367.1|33362.3|33361.6|33356.8|7
1651118520000|2022-04-28 04:02:00|33361.1|33356.3|33355.1|33350.3|33362.1|33357.3|33355.1|33350.3|4
1651118530000|2022-04-28 04:02:10|33354.6|33349.8|33355.6|33350.8|33355.6|33350.8|33353.6|33348.8|13
1651118540000|2022-04-28 04:02:20|33355.1|33350.3|33363.1|33358.3|33363.1|33358.3|33355.1|33350.3|16
1651118550000|2022-04-28 04:02:30|33362.1|33357.3|33360.6|33355.8|33362.1|33357.3|33360.1|33355.3|3
1651118560000|2022-04-28 04:02:40|33360.1|33355.3|33362.1|33357.3|33362.1|33357.3|33360.1|33355.3|3
1651118570000|2022-04-28 04:02:50|33361.6|33356.8|33361.1|33356.3|33361.6|33356.8|33361.1|33356.3|0
1651118580000|2022-04-28 04:03:00|33360.6|33355.8|33361.1|33356.3|33361.1|33356.3|33360.6|33355.8|1
1651118590000|2022-04-28 04:03:10|33360.6|33355.8|33362.1|33357.3|33362.1|33357.3|33360.6|33355.8|1
1651118600000|2022-04-28 04:03:20|33361.6|33356.8|33361.1|33356.3|33362.1|33357.3|33360.6|33355.8|0
1651118610000|2022-04-28 04:03:30|33360.6|33355.8|33361.6|33356.8|33362.1|33357.3|33360.6|33355.8|0
1651118620000|2022-04-28 04:03:40|33361.1|33356.3|33360.6|33355.8|33361.1|33356.3|33360.1|33355.3|1
1651118630000|2022-04-28 04:03:50|33361.1|33356.3|33361.1|33356.3|33361.6|33356.8|33361.1|33356.3|0
1651118640000|2022-04-28 04:04:00|33360.6|33355.8|33361.1|33356.3|33362.1|33357.3|33360.6|33355.8|3
1651118660000|2022-04-28 04:04:20|33360.6|33355.8|33361.6|33356.8|33362.1|33357.3|33360.6|33355.8|3
1651118670000|2022-04-28 04:04:30|33361.1|33356.3|33361.6|33356.8|33362.1|33357.3|33361.1|33356.3|0
1651118680000|2022-04-28 04:04:40|33361.1|33356.3|33359.6|33354.8|33361.1|33356.3|33359.1|33354.3|1
1651118690000|2022-04-28 04:04:50|33360.1|33355.3|33357.1|33352.3|33360.1|33355.3|33357.1|33352.3|1
1651118700000|2022-04-28 04:05:00|33357.6|33352.8|33358.6|33353.8|33358.6|33353.8|33357.6|33352.8|2
1651118710000|2022-04-28 04:05:10|33359.1|33354.3|33360.1|33355.3|33360.1|33355.3|33359.1|33354.3|0
1651118720000|2022-04-28 04:05:20|33359.6|33354.8|33359.1|33354.3|33360.1|33355.3|33359.1|33354.3|1
1651118730000|2022-04-28 04:05:30|33359.6|33354.8|33359.6|33354.8|33359.6|33354.8|33359.1|33354.3|0
1651118740000|2022-04-28 04:05:40|33359.1|33354.3|33357.6|33352.8|33359.1|33354.3|33357.6|33352.8|1
1651118750000|2022-04-28 04:05:50|33358.1|33353.3|33358.1|33353.3|33358.1|33353.3|33357.6|33352.8|0
1651118760000|2022-04-28 04:06:00|33357.1|33352.3|33356.6|33351.8|33357.6|33352.8|33355.6|33350.8|1
1651118770000|2022-04-28 04:06:10|33355.6|33350.8|33357.1|33352.3|33357.6|33352.8|33355.6|33350.8|0
1651118780000|2022-04-28 04:06:20|33357.6|33352.8|33358.1|33353.3|33358.1|33353.3|33357.6|33352.8|1
1651118790000|2022-04-28 04:06:30|33357.6|33352.8|33358.6|33353.8|33359.1|33354.3|33357.6|33352.8|1
1651118800000|2022-04-28 04:06:40|33358.1|33353.3|33358.1|33353.3|33358.1|33353.3|33358.1|33353.3|0
1651118810000|2022-04-28 04:06:50|33357.6|33352.8|33357.6|33352.8|33357.6|33352.8|33357.1|33352.3|1
1651118820000|2022-04-28 04:07:00|33357.1|33352.3|33360.6|33355.8|33360.6|33355.8|33357.1|33352.3|1
1651118830000|2022-04-28 04:07:10|33360.1|33355.3|33364.1|33359.3|33364.1|33359.3|33360.1|33355.3|2
1651118840000|2022-04-28 04:07:20|33363.6|33358.8|33364.1|33359.3|33364.1|33359.3|33362.6|33357.8|1
1651118850000|2022-04-28 04:07:30|33363.6|33358.8|33364.1|33359.3|33364.1|33359.3|33363.1|33358.3|6
1651118860000|2022-04-28 04:07:40|33362.6|33357.8|33361.6|33356.8|33362.6|33357.8|33361.6|33356.8|3
1651118870000|2022-04-28 04:07:50|33362.1|33357.3|33363.6|33358.8|33363.6|33358.8|33361.6|33356.8|1
1651118880000|2022-04-28 04:08:00|33363.1|33358.3|33361.6|33356.8|33363.1|33358.3|33361.1|33356.3|3
1651118890000|2022-04-28 04:08:10|33362.1|33357.3|33362.6|33357.8|33363.1|33358.3|33361.6|33356.8|0
1651118900000|2022-04-28 04:08:20|33362.1|33357.3|33362.6|33357.8|33362.6|33357.8|33361.6|33356.8|0
1651118910000|2022-04-28 04:08:30|33362.1|33357.3|33361.6|33356.8|33363.1|33358.3|33361.6|33356.8|0
1651118920000|2022-04-28 04:08:40|33361.1|33356.3|33360.6|33355.8|33362.1|33357.3|33360.1|33355.3|2
1651118930000|2022-04-28 04:08:50|33360.1|33355.3|33360.1|33355.3|33360.6|33355.8|33359.6|33354.8|1
1651118940000|2022-04-28 04:09:00|33359.6|33354.8|33358.1|33353.3|33359.6|33354.8|33357.1|33352.3|0
1651118950000|2022-04-28 04:09:10|33358.6|33353.8|33360.6|33355.8|33360.6|33355.8|33358.6|33353.8|2
1651118960000|2022-04-28 04:09:20|33360.1|33355.3|33359.6|33354.8|33360.6|33355.8|33359.6|33354.8|0
1651118970000|2022-04-28 04:09:30|33360.1|33355.3|33359.6|33354.8|33360.1|33355.3|33359.1|33354.3|0
1651118980000|2022-04-28 04:09:40|33360.1|33355.3|33360.1|33355.3|33360.6|33355.8|33359.6|33354.8|0
1651118990000|2022-04-28 04:09:50|33360.6|33355.8|33361.6|33356.8|33362.6|33357.8|33360.6|33355.8|0
1651119000000|2022-04-28 04:10:00|33366.6|33361.8|33366.1|33361.3|33367.1|33362.3|33365.1|33360.3|25
1651119010000|2022-04-28 04:10:10|33365.6|33360.8|33365.6|33360.8|33366.1|33361.3|33365.1|33360.3|3
1651119030000|2022-04-28 04:10:30|33365.1|33360.3|33367.6|33362.8|33367.6|33362.8|33365.1|33360.3|0
1651119040000|2022-04-28 04:10:40|33367.1|33362.3|33368.6|33363.8|33368.6|33363.8|33367.1|33362.3|0
1651119050000|2022-04-28 04:10:50|33370.6|33365.8|33370.6|33365.8|33372.1|33367.3|33370.6|33365.8|6
1651119060000|2022-04-28 04:11:00|33371.1|33366.3|33372.6|33367.8|33372.6|33367.8|33369.1|33364.3|4
1651119070000|2022-04-28 04:11:10|33372.1|33367.3|33372.1|33367.3|33373.1|33368.3|33371.6|33366.8|1
1651119080000|2022-04-28 04:11:20|33371.6|33366.8|33365.6|33360.8|33371.6|33366.8|33365.6|33360.8|5
1651119090000|2022-04-28 04:11:30|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|0
1651119100000|2022-04-28 04:11:40|33364.6|33359.8|33365.1|33360.3|33365.1|33360.3|33364.6|33359.8|0
1651119110000|2022-04-28 04:11:50|33364.6|33359.8|33362.6|33357.8|33364.6|33359.8|33362.1|33357.3|3
1651119120000|2022-04-28 04:12:00|33363.1|33358.3|33364.1|33359.3|33364.1|33359.3|33363.1|33358.3|2
1651119130000|2022-04-28 04:12:10|33363.6|33358.8|33363.1|33358.3|33363.6|33358.8|33363.1|33358.3|1
1651119140000|2022-04-28 04:12:20|33362.6|33357.8|33362.1|33357.3|33362.6|33357.8|33362.1|33357.3|1
1651119150000|2022-04-28 04:12:30|33362.6|33357.8|33362.6|33357.8|33363.1|33358.3|33362.1|33357.3|0
1651119160000|2022-04-28 04:12:40|33363.1|33358.3|33363.1|33358.3|33363.6|33358.8|33362.6|33357.8|0
1651119170000|2022-04-28 04:12:50|33362.6|33357.8|33363.6|33358.8|33363.6|33358.8|33362.6|33357.8|0
1651119180000|2022-04-28 04:13:00|33363.1|33358.3|33363.1|33358.3|33363.6|33358.8|33363.1|33358.3|0
1651119190000|2022-04-28 04:13:10|33362.1|33357.3|33362.1|33357.3|33362.1|33357.3|33362.1|33357.3|1
1651119200000|2022-04-28 04:13:20|33366.1|33361.3|33366.1|33361.3|33366.1|33361.3|33366.1|33361.3|12
1651119210000|2022-04-28 04:13:30|33364.1|33359.3|33366.6|33361.8|33367.6|33362.8|33364.1|33359.3|11
1651119220000|2022-04-28 04:13:40|33367.1|33362.3|33368.1|33363.3|33368.1|33363.3|33367.1|33362.3|0
1651119230000|2022-04-28 04:13:50|33367.6|33362.8|33368.1|33363.3|33368.1|33363.3|33367.6|33362.8|0
1651119240000|2022-04-28 04:14:00|33368.6|33363.8|33369.1|33364.3|33369.6|33364.8|33368.6|33363.8|1
1651119250000|2022-04-28 04:14:10|33368.6|33363.8|33368.6|33363.8|33368.6|33363.8|33368.1|33363.3|2
1651119260000|2022-04-28 04:14:20|33368.1|33363.3|33367.6|33362.8|33368.1|33363.3|33367.6|33362.8|0
1651119270000|2022-04-28 04:14:30|33368.1|33363.3|33368.1|33363.3|33368.1|33363.3|33368.1|33363.3|0
1651119290000|2022-04-28 04:14:50|33367.6|33362.8|33368.1|33363.3|33368.1|33363.3|33367.6|33362.8|0
1651119300000|2022-04-28 04:15:00|33367.6|33362.8|33364.6|33359.8|33367.6|33362.8|33363.6|33358.8|1
1651119310000|2022-04-28 04:15:10|33364.1|33359.3|33364.6|33359.8|33364.6|33359.8|33363.1|33358.3|1
1651119320000|2022-04-28 04:15:20|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|33364.6|33359.8|0
1651119330000|2022-04-28 04:15:30|33364.6|33359.8|33364.6|33359.8|33365.1|33360.3|33363.1|33358.3|2
1651119340000|2022-04-28 04:15:40|33365.1|33360.3|33366.1|33361.3|33366.1|33361.3|33364.6|33359.8|2
1651119350000|2022-04-28 04:15:50|33365.6|33360.8|33368.1|33363.3|33368.1|33363.3|33365.1|33360.3|1
1651119360000|2022-04-28 04:16:00|33367.6|33362.8|33368.6|33363.8|33368.6|33363.8|33367.6|33362.8|1
1651119370000|2022-04-28 04:16:10|33368.1|33363.3|33363.1|33358.3|33368.1|33363.3|33363.1|33358.3|1
1651119380000|2022-04-28 04:16:20|33363.6|33358.8|33363.6|33358.8|33363.6|33358.8|33363.6|33358.8|0
1651119390000|2022-04-28 04:16:30|33363.1|33358.3|33363.1|33358.3|33363.6|33358.8|33362.6|33357.8|2
1651119400000|2022-04-28 04:16:40|33363.6|33358.8|33363.6|33358.8|33365.6|33360.8|33362.1|33357.3|2
1651119410000|2022-04-28 04:16:50|33363.1|33358.3|33361.1|33356.3|33363.1|33358.3|33360.1|33355.3|1
1651119420000|2022-04-28 04:17:00|33361.6|33356.8|33360.6|33355.8|33361.6|33356.8|33360.6|33355.8|0
1651119430000|2022-04-28 04:17:10|33361.1|33356.3|33360.6|33355.8|33361.6|33356.8|33360.1|33355.3|8
1651119440000|2022-04-28 04:17:20|33360.1|33355.3|33359.6|33354.8|33360.1|33355.3|33359.6|33354.8|0
1651119450000|2022-04-28 04:17:30|33360.1|33355.3|33359.1|33354.3|33360.1|33355.3|33359.1|33354.3|1
1651119460000|2022-04-28 04:17:40|33358.6|33353.8|33356.6|33351.8|33358.6|33353.8|33356.6|33351.8|3
1651119470000|2022-04-28 04:17:50|33356.1|33351.3|33356.6|33351.8|33356.6|33351.8|33356.1|33351.3|2
1651119480000|2022-04-28 04:18:00|33356.1|33351.3|33357.6|33352.8|33358.6|33353.8|33356.1|33351.3|4
1651119490000|2022-04-28 04:18:10|33358.1|33353.3|33359.6|33354.8|33359.6|33354.8|33358.1|33353.3|0
1651119500000|2022-04-28 04:18:20|33360.1|33355.3|33360.6|33355.8|33361.1|33356.3|33360.1|33355.3|1
1651119510000|2022-04-28 04:18:30|33359.6|33354.8|33360.6|33355.8|33360.6|33355.8|33359.6|33354.8|1
1651119520000|2022-04-28 04:18:40|33360.1|33355.3|33359.6|33354.8|33360.6|33355.8|33359.1|33354.3|0
1651119530000|2022-04-28 04:18:50|33359.1|33354.3|33359.6|33354.8|33360.6|33355.8|33359.1|33354.3|0
1651119540000|2022-04-28 04:19:00|33359.1|33354.3|33359.6|33354.8|33359.6|33354.8|33358.6|33353.8|0
1651119550000|2022-04-28 04:19:10|33360.1|33355.3|33360.1|33355.3|33360.6|33355.8|33359.1|33354.3|0
1651119560000|2022-04-28 04:19:20|33359.6|33354.8|33359.1|33354.3|33359.6|33354.8|33359.1|33354.3|0
1651119570000|2022-04-28 04:19:30|33359.6|33354.8|33360.6|33355.8|33360.6|33355.8|33359.6|33354.8|1
1651119580000|2022-04-28 04:19:40|33361.1|33356.3|33361.6|33356.8|33361.6|33356.8|33361.1|33356.3|0
1651119600000|2022-04-28 04:20:00|33361.1|33356.3|33361.1|33356.3|33361.1|33356.3|33360.6|33355.8|0
1651119610000|2022-04-28 04:20:10|33360.6|33355.8|33360.1|33355.3|33361.1|33356.3|33360.1|33355.3|0
1651119620000|2022-04-28 04:20:20|33360.6|33355.8|33360.6|33355.8|33361.1|33356.3|33359.6|33354.8|4
1651119630000|2022-04-28 04:20:30|33361.1|33356.3|33361.6|33356.8|33361.6|33356.8|33361.1|33356.3|0
1651119650000|2022-04-28 04:20:50|33362.1|33357.3|33367.6|33362.8|33367.6|33362.8|33362.1|33357.3|6
1651119660000|2022-04-28 04:21:00|33368.1|33363.3|33363.6|33358.8|33368.1|33363.3|33363.6|33358.8|1
1651119670000|2022-04-28 04:21:10|33364.1|33359.3|33364.1|33359.3|33364.6|33359.8|33364.1|33359.3|0
1651119680000|2022-04-28 04:21:20|33364.6|33359.8|33364.1|33359.3|33364.6|33359.8|33364.1|33359.3|1
1651119690000|2022-04-28 04:21:30|33364.6|33359.8|33365.6|33360.8|33365.6|33360.8|33364.6|33359.8|0
1651119700000|2022-04-28 04:21:40|33365.1|33360.3|33365.1|33360.3|33365.6|33360.8|33364.1|33359.3|1
1651119710000|2022-04-28 04:21:50|33365.6|33360.8|33365.6|33360.8|33366.6|33361.8|33365.6|33360.8|0
1651119720000|2022-04-28 04:22:00|33366.1|33361.3|33366.1|33361.3|33366.6|33361.8|33365.6|33360.8|0
1651119730000|2022-04-28 04:22:10|33365.6|33360.8|33366.6|33361.8|33366.6|33361.8|33365.6|33360.8|0
1651119740000|2022-04-28 04:22:20|33366.1|33361.3|33366.6|33361.8|33367.1|33362.3|33366.1|33361.3|0
1651119750000|2022-04-28 04:22:30|33367.1|33362.3|33366.6|33361.8|33367.1|33362.3|33366.6|33361.8|0
1651119760000|2022-04-28 04:22:40|33367.1|33362.3|33365.1|33360.3|33368.6|33363.8|33364.6|33359.8|7
1651119770000|2022-04-28 04:22:50|33365.6|33360.8|33366.1|33361.3|33366.1|33361.3|33365.1|33360.3|0
1651119780000|2022-04-28 04:23:00|33365.6|33360.8|33367.6|33362.8|33367.6|33362.8|33364.6|33359.8|1
1651119790000|2022-04-28 04:23:10|33368.1|33363.3|33368.6|33363.8|33368.6|33363.8|33368.1|33363.3|1
1651119800000|2022-04-28 04:23:20|33369.1|33364.3|33367.6|33362.8|33369.1|33364.3|33367.6|33362.8|0
1651119810000|2022-04-28 04:23:30|33368.1|33363.3|33367.6|33362.8|33369.1|33364.3|33367.6|33362.8|0
1651119820000|2022-04-28 04:23:40|33368.1|33363.3|33367.6|33362.8|33368.1|33363.3|33366.1|33361.3|0
1651119830000|2022-04-28 04:23:50|33368.1|33363.3|33368.1|33363.3|33368.1|33363.3|33367.6|33362.8|0
1651119840000|2022-04-28 04:24:00|33368.6|33363.8|33367.6|33362.8|33369.1|33364.3|33367.6|33362.8|0
1651119850000|2022-04-28 04:24:10|33368.1|33363.3|33368.6|33363.8|33369.1|33364.3|33368.1|33363.3|1
1651119860000|2022-04-28 04:24:20|33368.1|33363.3|33368.1|33363.3|33368.1|33363.3|33367.6|33362.8|0
1651119870000|2022-04-28 04:24:30|33367.6|33362.8|33367.1|33362.3|33367.6|33362.8|33367.1|33362.3|0
1651119880000|2022-04-28 04:24:40|33366.6|33361.8|33367.6|33362.8|33367.6|33362.8|33366.1|33361.3|4
1651119890000|2022-04-28 04:24:50|33367.1|33362.3|33366.6|33361.8|33367.1|33362.3|33366.6|33361.8|0
1651119900000|2022-04-28 04:25:00|33366.1|33361.3|33364.1|33359.3|33366.6|33361.8|33364.1|33359.3|1
1651119920000|2022-04-28 04:25:20|33362.6|33357.8|33361.6|33356.8|33362.6|33357.8|33361.6|33356.8|2
1651119930000|2022-04-28 04:25:30|33362.1|33357.3|33365.1|33360.3|33365.1|33360.3|33362.1|33357.3|5
1651119940000|2022-04-28 04:25:40|33364.6|33359.8|33364.1|33359.3|33364.6|33359.8|33363.6|33358.8|3
1651119950000|2022-04-28 04:25:50|33364.6|33359.8|33364.1|33359.3|33365.1|33360.3|33364.1|33359.3|3
1651119960000|2022-04-28 04:26:00|33363.6|33358.8|33362.6|33357.8|33363.6|33358.8|33362.6|33357.8|1
1651119970000|2022-04-28 04:26:10|33362.1|33357.3|33362.6|33357.8|33363.1|33358.3|33361.6|33356.8|0
1651119980000|2022-04-28 04:26:20|33363.6|33358.8|33364.1|33359.3|33364.1|33359.3|33363.6|33358.8|1
1651119990000|2022-04-28 04:26:30|33364.6|33359.8|33364.1|33359.3|33364.6|33359.8|33364.1|33359.3|0
1651120000000|2022-04-28 04:26:40|33364.6|33359.8|33365.1|33360.3|33365.1|33360.3|33364.6|33359.8|0
1651120010000|2022-04-28 04:26:50|33365.6|33360.8|33366.6|33361.8|33367.6|33362.8|33365.6|33360.8|2
1651120020000|2022-04-28 04:27:00|33366.1|33361.3|33365.1|33360.3|33366.1|33361.3|33364.6|33359.8|1
1651120030000|2022-04-28 04:27:10|33366.6|33361.8|33366.6|33361.8|33367.1|33362.3|33366.1|33361.3|2
1651120040000|2022-04-28 04:27:20|33367.1|33362.3|33370.1|33365.3|33370.1|33365.3|33367.1|33362.3|4
1651120050000|2022-04-28 04:27:30|33369.6|33364.8|33369.6|33364.8|33370.1|33365.3|33369.1|33364.3|1
1651120060000|2022-04-28 04:27:40|33369.1|33364.3|33367.6|33362.8|33370.6|33365.8|33367.1|33362.3|13
1651120070000|2022-04-28 04:27:50|33367.1|33362.3|33370.1|33365.3|33370.1|33365.3|33366.6|33361.8|4
1651120080000|2022-04-28 04:28:00|33369.1|33364.3|33367.6|33362.8|33369.1|33364.3|33367.1|33362.3|1
1651120090000|2022-04-28 04:28:10|33367.1|33362.3|33366.1|33361.3|33367.1|33362.3|33366.1|33361.3|0
1651120100000|2022-04-28 04:28:20|33365.1|33360.3|33365.6|33360.8|33366.1|33361.3|33365.1|33360.3|4
1651120110000|2022-04-28 04:28:30|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|33365.1|33360.3|1
1651120120000|2022-04-28 04:28:40|33365.6|33360.8|33366.1|33361.3|33366.6|33361.8|33365.6|33360.8|1
1651120130000|2022-04-28 04:28:50|33365.6|33360.8|33366.1|33361.3|33366.1|33361.3|33365.6|33360.8|0
1651120140000|2022-04-28 04:29:00|33365.6|33360.8|33367.6|33362.8|33368.1|33363.3|33365.6|33360.8|1
1651120150000|2022-04-28 04:29:10|33368.1|33363.3|33368.6|33363.8|33369.1|33364.3|33368.1|33363.3|0
1651120160000|2022-04-28 04:29:20|33369.1|33364.3|33367.6|33362.8|33370.1|33365.3|33367.1|33362.3|6
1651120170000|2022-04-28 04:29:30|33367.1|33362.3|33367.1|33362.3|33368.1|33363.3|33367.1|33362.3|0
1651120180000|2022-04-28 04:29:40|33366.6|33361.8|33367.1|33362.3|33367.1|33362.3|33365.6|33360.8|2
1651120190000|2022-04-28 04:29:50|33367.6|33362.8|33369.1|33364.3|33369.1|33364.3|33367.6|33362.8|1
1651120200000|2022-04-28 04:30:00|33369.6|33364.8|33369.1|33364.3|33369.6|33364.8|33369.1|33364.3|11
1651120210000|2022-04-28 04:30:10|33369.6|33364.8|33368.6|33363.8|33370.1|33365.3|33367.6|33362.8|1
1651120220000|2022-04-28 04:30:20|33368.1|33363.3|33366.1|33361.3|33368.6|33363.8|33364.6|33359.8|7
1651120230000|2022-04-28 04:30:30|33367.1|33362.3|33366.6|33361.8|33368.1|33363.3|33364.6|33359.8|11
1651120240000|2022-04-28 04:30:40|33367.1|33362.3|33366.6|33361.8|33369.6|33364.8|33366.6|33361.8|13
1651120250000|2022-04-28 04:30:50|33367.1|33362.3|33365.6|33360.8|33367.1|33362.3|33365.6|33360.8|0
1651120260000|2022-04-28 04:31:00|33366.6|33361.8|33367.1|33362.3|33368.1|33363.3|33366.6|33361.8|6
1651120270000|2022-04-28 04:31:10|33366.6|33361.8|33366.6|33361.8|33367.1|33362.3|33366.1|33361.3|1
1651120280000|2022-04-28 04:31:20|33366.1|33361.3|33368.6|33363.8|33368.6|33363.8|33366.1|33361.3|1
1651120290000|2022-04-28 04:31:30|33369.1|33364.3|33371.6|33366.8|33372.1|33367.3|33369.1|33364.3|3
1651120300000|2022-04-28 04:31:40|33372.1|33367.3|33372.1|33367.3|33372.1|33367.3|33371.6|33366.8|0
1651120310000|2022-04-28 04:31:50|33371.6|33366.8|33372.1|33367.3|33372.1|33367.3|33371.1|33366.3|2
1651120320000|2022-04-28 04:32:00|33373.1|33368.3|33373.1|33368.3|33373.1|33368.3|33372.1|33367.3|5
1651120330000|2022-04-28 04:32:10|33374.1|33369.3|33373.6|33368.8|33374.1|33369.3|33373.1|33368.3|6
1651120340000|2022-04-28 04:32:20|33373.1|33368.3|33375.1|33370.3|33375.1|33370.3|33372.1|33367.3|4
1651120350000|2022-04-28 04:32:30|33374.6|33369.8|33372.6|33367.8|33375.1|33370.3|33372.6|33367.8|1
1651120360000|2022-04-28 04:32:40|33373.1|33368.3|33374.1|33369.3|33374.6|33369.8|33372.6|33367.8|0
1651120370000|2022-04-28 04:32:50|33374.6|33369.8|33375.1|33370.3|33375.1|33370.3|33374.6|33369.8|1
1651120380000|2022-04-28 04:33:00|33374.6|33369.8|33375.1|33370.3|33376.6|33371.8|33374.1|33369.3|5
1651120390000|2022-04-28 04:33:10|33375.6|33370.8|33372.6|33367.8|33377.1|33372.3|33372.6|33367.8|3
1651120400000|2022-04-28 04:33:20|33372.1|33367.3|33370.6|33365.8|33372.1|33367.3|33370.6|33365.8|1
1651120410000|2022-04-28 04:33:30|33371.1|33366.3|33372.6|33367.8|33372.6|33367.8|33371.1|33366.3|0
1651120420000|2022-04-28 04:33:40|33372.1|33367.3|33372.6|33367.8|33372.6|33367.8|33372.1|33367.3|0
1651120430000|2022-04-28 04:33:50|33373.1|33368.3|33372.6|33367.8|33373.6|33368.8|33372.1|33367.3|0
1651120440000|2022-04-28 04:34:00|33373.1|33368.3|33372.6|33367.8|33373.6|33368.8|33372.1|33367.3|0
1651120450000|2022-04-28 04:34:10|33372.1|33367.3|33374.1|33369.3|33374.1|33369.3|33372.1|33367.3|0
1651120460000|2022-04-28 04:34:20|33373.6|33368.8|33373.1|33368.3|33373.6|33368.8|33373.1|33368.3|0
1651120470000|2022-04-28 04:34:30|33373.6|33368.8|33375.1|33370.3|33375.1|33370.3|33373.6|33368.8|0
1651120480000|2022-04-28 04:34:40|33376.1|33371.3|33376.6|33371.8|33376.6|33371.8|33376.1|33371.3|1
1651120490000|2022-04-28 04:34:50|33376.1|33371.3|33376.6|33371.8|33376.6|33371.8|33376.1|33371.3|0
1651120500000|2022-04-28 04:35:00|33376.1|33371.3|33374.6|33369.8|33376.6|33371.8|33373.6|33368.8|1
1651120510000|2022-04-28 04:35:10|33375.1|33370.3|33374.1|33369.3|33375.1|33370.3|33374.1|33369.3|1
1651120520000|2022-04-28 04:35:20|33374.6|33369.8|33376.1|33371.3|33376.1|33371.3|33374.6|33369.8|1
1651120530000|2022-04-28 04:35:30|33376.6|33371.8|33376.1|33371.3|33376.6|33371.8|33375.6|33370.8|4
1651120540000|2022-04-28 04:35:40|33376.6|33371.8|33376.6|33371.8|33377.1|33372.3|33376.6|33371.8|0
1651120550000|2022-04-28 04:35:50|33376.1|33371.3|33376.1|33371.3|33376.1|33371.3|33376.1|33371.3|0
1651120560000|2022-04-28 04:36:00|33376.6|33371.8|33377.1|33372.3|33377.1|33372.3|33376.6|33371.8|0
1651120570000|2022-04-28 04:36:10|33376.6|33371.8|33377.1|33372.3|33377.1|33372.3|33376.6|33371.8|0
1651120580000|2022-04-28 04:36:20|33377.6|33372.8|33378.1|33373.3|33378.1|33373.3|33377.6|33372.8|3
1651120590000|2022-04-28 04:36:30|33378.6|33373.8|33378.1|33373.3|33379.6|33374.8|33378.1|33373.3|4
1651120600000|2022-04-28 04:36:40|33377.6|33372.8|33378.1|33373.3|33378.1|33373.3|33377.6|33372.8|5
1651120610000|2022-04-28 04:36:50|33377.6|33372.8|33377.1|33372.3|33377.6|33372.8|33377.1|33372.3|1
1651120620000|2022-04-28 04:37:00|33376.1|33371.3|33376.1|33371.3|33377.1|33372.3|33375.6|33370.8|8
1651120630000|2022-04-28 04:37:10|33376.6|33371.8|33376.1|33371.3|33377.1|33372.3|33376.1|33371.3|0
1651120640000|2022-04-28 04:37:20|33377.1|33372.3|33376.6|33371.8|33377.1|33372.3|33376.6|33371.8|2
1651120650000|2022-04-28 04:37:30|33377.1|33372.3|33376.1|33371.3|33377.1|33372.3|33376.1|33371.3|0
1651120660000|2022-04-28 04:37:40|33376.6|33371.8|33376.1|33371.3|33376.6|33371.8|33376.1|33371.3|0
1651120670000|2022-04-28 04:37:50|33375.1|33370.3|33376.1|33371.3|33376.6|33371.8|33375.1|33370.3|5
1651120680000|2022-04-28 04:38:00|33376.6|33371.8|33376.1|33371.3|33376.6|33371.8|33376.1|33371.3|0
1651120690000|2022-04-28 04:38:10|33376.6|33371.8|33377.6|33372.8|33378.1|33373.3|33376.6|33371.8|1
1651120700000|2022-04-28 04:38:20|33378.1|33373.3|33378.1|33373.3|33378.1|33373.3|33378.1|33373.3|0
1651120710000|2022-04-28 04:38:30|33378.6|33373.8|33378.1|33373.3|33379.1|33374.3|33378.1|33373.3|0
1651120720000|2022-04-28 04:38:40|33378.6|33373.8|33379.1|33374.3|33379.1|33374.3|33377.6|33372.8|54
1651120730000|2022-04-28 04:38:50|33380.1|33375.3|33379.1|33374.3|33380.1|33375.3|33379.1|33374.3|4
1651120740000|2022-04-28 04:39:00|33376.1|33371.3|33377.6|33372.8|33377.6|33372.8|33374.6|33369.8|13
1651120750000|2022-04-28 04:39:10|33377.1|33372.3|33377.6|33372.8|33378.1|33373.3|33377.1|33372.3|0
1651120760000|2022-04-28 04:39:20|33378.1|33373.3|33378.1|33373.3|33378.6|33373.8|33378.1|33373.3|0
1651120770000|2022-04-28 04:39:30|33378.6|33373.8|33379.6|33374.8|33379.6|33374.8|33378.1|33373.3|1
1651120780000|2022-04-28 04:39:40|33379.1|33374.3|33379.1|33374.3|33379.6|33374.8|33378.6|33373.8|0
1651120790000|2022-04-28 04:39:50|33379.6|33374.8|33380.6|33375.8|33380.6|33375.8|33379.1|33374.3|0
1651120800000|2022-04-28 04:40:00|33380.1|33375.3|33379.1|33374.3|33380.1|33375.3|33378.1|33373.3|2
1651120810000|2022-04-28 04:40:10|33378.6|33373.8|33378.6|33373.8|33378.6|33373.8|33378.1|33373.3|0
1651120820000|2022-04-28 04:40:20|33378.1|33373.3|33379.6|33374.8|33379.6|33374.8|33378.1|33373.3|0
1651120830000|2022-04-28 04:40:30|33379.1|33374.3|33376.1|33371.3|33379.1|33374.3|33376.1|33371.3|1
1651120840000|2022-04-28 04:40:40|33376.6|33371.8|33376.6|33371.8|33376.6|33371.8|33376.1|33371.3|0
1651120850000|2022-04-28 04:40:50|33376.1|33371.3|33376.1|33371.3|33376.6|33371.8|33376.1|33371.3|0
1651120860000|2022-04-28 04:41:00|33376.6|33371.8|33376.1|33371.3|33376.6|33371.8|33375.6|33370.8|0
1651120880000|2022-04-28 04:41:20|33375.6|33370.8|33375.6|33370.8|33375.6|33370.8|33375.1|33370.3|6
1651120890000|2022-04-28 04:41:30|33375.1|33370.3|33380.1|33375.3|33380.1|33375.3|33375.1|33370.3|2
1651120900000|2022-04-28 04:41:40|33380.6|33375.8|33381.1|33376.3|33381.1|33376.3|33380.6|33375.8|0
1651120910000|2022-04-28 04:41:50|33381.6|33376.8|33381.6|33376.8|33381.6|33376.8|33381.6|33376.8|0
1651120920000|2022-04-28 04:42:00|33382.1|33377.3|33382.6|33377.8|33383.6|33378.8|33382.1|33377.3|1
1651120930000|2022-04-28 04:42:10|33383.1|33378.3|33383.6|33378.8|33384.1|33379.3|33383.1|33378.3|2
1651120940000|2022-04-28 04:42:20|33383.1|33378.3|33383.1|33378.3|33383.1|33378.3|33383.1|33378.3|0
1651120950000|2022-04-28 04:42:30|33383.6|33378.8|33383.1|33378.3|33384.1|33379.3|33383.1|33378.3|1
1651120960000|2022-04-28 04:42:40|33382.6|33377.8|33383.1|33378.3|33383.1|33378.3|33382.1|33377.3|3
1651120970000|2022-04-28 04:42:50|33383.6|33378.8|33385.1|33380.3|33385.6|33380.8|33383.6|33378.8|5
1651120980000|2022-04-28 04:43:00|33385.6|33380.8|33387.1|33382.3|33387.1|33382.3|33385.6|33380.8|2
1651120990000|2022-04-28 04:43:10|33386.1|33381.3|33385.1|33380.3|33386.1|33381.3|33385.1|33380.3|7
1651121000000|2022-04-28 04:43:20|33387.6|33382.8|33387.6|33382.8|33390.1|33385.3|33387.1|33382.3|15
1651121010000|2022-04-28 04:43:30|33388.1|33383.3|33390.1|33385.3|33392.1|33387.3|33388.1|33383.3|9
1651121020000|2022-04-28 04:43:40|33390.6|33385.8|33391.1|33386.3|33391.1|33386.3|33388.1|33383.3|6
1651121030000|2022-04-28 04:43:50|33391.6|33386.8|33389.6|33384.8|33391.6|33386.8|33389.6|33384.8|0
1651121040000|2022-04-28 04:44:00|33390.1|33385.3|33392.1|33387.3|33392.1|33387.3|33390.1|33385.3|2
1651121050000|2022-04-28 04:44:10|33392.6|33387.8|33392.1|33387.3|33393.1|33388.3|33392.1|33387.3|8
1651121070000|2022-04-28 04:44:30|33392.6|33387.8|33392.1|33387.3|33393.6|33388.8|33392.1|33387.3|1
1651121090000|2022-04-28 04:44:50|33391.6|33386.8|33391.1|33386.3|33392.1|33387.3|33391.1|33386.3|4
1651121100000|2022-04-28 04:45:00|33390.6|33385.8|33391.6|33386.8|33391.6|33386.8|33390.6|33385.8|1
1651121110000|2022-04-28 04:45:10|33391.1|33386.3|33391.6|33386.8|33392.1|33387.3|33391.1|33386.3|3
1651121120000|2022-04-28 04:45:20|33391.1|33386.3|33390.6|33385.8|33391.6|33386.8|33390.6|33385.8|2
1651121130000|2022-04-28 04:45:30|33391.1|33386.3|33390.6|33385.8|33391.1|33386.3|33390.1|33385.3|1
1651121140000|2022-04-28 04:45:40|33391.1|33386.3|33391.1|33386.3|33391.1|33386.3|33391.1|33386.3|0
1651121150000|2022-04-28 04:45:50|33390.6|33385.8|33391.1|33386.3|33391.1|33386.3|33390.6|33385.8|2
1651121160000|2022-04-28 04:46:00|33390.6|33385.8|33391.6|33386.8|33391.6|33386.8|33390.6|33385.8|0
1651121170000|2022-04-28 04:46:10|33392.1|33387.3|33393.6|33388.8|33394.6|33389.8|33392.1|33387.3|10
1651121180000|2022-04-28 04:46:20|33394.1|33389.3|33394.1|33389.3|33394.6|33389.8|33394.1|33389.3|2
1651121190000|2022-04-28 04:46:30|33397.1|33392.3|33398.1|33393.3|33400.1|33395.3|33397.1|33392.3|29
1651121200000|2022-04-28 04:46:40|33398.6|33393.8|33398.1|33393.3|33399.1|33394.3|33398.1|33393.3|3
1651121210000|2022-04-28 04:46:50|33397.6|33392.8|33398.1|33393.3|33398.1|33393.3|33397.6|33392.8|1
1651121220000|2022-04-28 04:47:00|33397.6|33392.8|33398.1|33393.3|33398.1|33393.3|33396.6|33391.8|3
1651121230000|2022-04-28 04:47:10|33397.1|33392.3|33398.6|33393.8|33399.6|33394.8|33397.1|33392.3|8
1651121240000|2022-04-28 04:47:20|33399.1|33394.3|33397.1|33392.3|33400.6|33395.8|33396.6|33391.8|27
1651121250000|2022-04-28 04:47:30|33396.6|33391.8|33398.1|33393.3|33398.1|33393.3|33396.6|33391.8|3
1651121260000|2022-04-28 04:47:40|33397.6|33392.8|33398.1|33393.3|33398.1|33393.3|33397.1|33392.3|0
1651121270000|2022-04-28 04:47:50|33397.1|33392.3|33397.1|33392.3|33397.1|33392.3|33397.1|33392.3|1
1651121280000|2022-04-28 04:48:00|33397.6|33392.8|33397.6|33392.8|33397.6|33392.8|33397.6|33392.8|1
1651121290000|2022-04-28 04:48:10|33398.1|33393.3|33397.1|33392.3|33398.1|33393.3|33396.6|33391.8|4
1651121300000|2022-04-28 04:48:20|33397.6|33392.8|33397.6|33392.8|33398.6|33393.8|33396.6|33391.8|2
1651121310000|2022-04-28 04:48:30|33397.1|33392.3|33396.1|33391.3|33398.1|33393.3|33396.1|33391.3|4
1651121320000|2022-04-28 04:48:40|33395.6|33390.8|33396.6|33391.8|33396.6|33391.8|33395.1|33390.3|2
1651121330000|2022-04-28 04:48:50|33396.1|33391.3|33393.6|33388.8|33396.1|33391.3|33393.1|33388.3|3
1651121340000|2022-04-28 04:49:00|33394.6|33389.8|33393.1|33388.3|33394.6|33389.8|33393.1|33388.3|2
1651121350000|2022-04-28 04:49:10|33393.6|33388.8|33393.6|33388.8|33393.6|33388.8|33393.1|33388.3|0
1651121360000|2022-04-28 04:49:20|33395.1|33390.3|33398.1|33393.3|33398.1|33393.3|33395.1|33390.3|3
1651121370000|2022-04-28 04:49:30|33397.6|33392.8|33397.6|33392.8|33398.1|33393.3|33397.1|33392.3|3
1651121380000|2022-04-28 04:49:40|33398.1|33393.3|33398.1|33393.3|33398.6|33393.8|33397.6|33392.8|0
1651121390000|2022-04-28 04:49:50|33397.6|33392.8|33398.1|33393.3|33398.1|33393.3|33397.6|33392.8|2
1651121400000|2022-04-28 04:50:00|33398.6|33393.8|33398.1|33393.3|33400.1|33395.3|33397.1|33392.3|6
1651121410000|2022-04-28 04:50:10|33397.6|33392.8|33398.6|33393.8|33399.6|33394.8|33397.6|33392.8|1
1651121420000|2022-04-28 04:50:20|33399.1|33394.3|33397.1|33392.3|33399.1|33394.3|33396.1|33391.3|4
1651121430000|2022-04-28 04:50:30|33397.6|33392.8|33397.1|33392.3|33398.1|33393.3|33397.1|33392.3|0
1651121440000|2022-04-28 04:50:40|33397.6|33392.8|33396.6|33391.8|33398.1|33393.3|33395.6|33390.8|1
1651121450000|2022-04-28 04:50:50|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|33395.1|33390.3|0
1651121460000|2022-04-28 04:51:00|33395.6|33390.8|33394.6|33389.8|33396.1|33391.3|33394.6|33389.8|1
1651121470000|2022-04-28 04:51:10|33395.1|33390.3|33393.6|33388.8|33395.1|33390.3|33393.1|33388.3|2
1651121480000|2022-04-28 04:51:20|33394.1|33389.3|33394.1|33389.3|33395.6|33390.8|33394.1|33389.3|1
1651121490000|2022-04-28 04:51:30|33394.6|33389.8|33396.1|33391.3|33396.1|33391.3|33394.6|33389.8|2
1651121500000|2022-04-28 04:51:40|33395.1|33390.3|33395.1|33390.3|33396.1|33391.3|33394.1|33389.3|3
1651121510000|2022-04-28 04:51:50|33394.6|33389.8|33393.1|33388.3|33394.6|33389.8|33393.1|33388.3|5
1651121520000|2022-04-28 04:52:00|33394.1|33389.3|33394.1|33389.3|33395.1|33390.3|33394.1|33389.3|2
1651121530000|2022-04-28 04:52:10|33394.6|33389.8|33395.1|33390.3|33396.1|33391.3|33394.6|33389.8|1
1651121540000|2022-04-28 04:52:20|33394.6|33389.8|33396.1|33391.3|33396.1|33391.3|33394.6|33389.8|1
1651121550000|2022-04-28 04:52:30|33395.6|33390.8|33395.6|33390.8|33396.1|33391.3|33394.6|33389.8|1
1651121560000|2022-04-28 04:52:40|33395.1|33390.3|33394.1|33389.3|33395.1|33390.3|33393.6|33388.8|3
1651121570000|2022-04-28 04:52:50|33393.6|33388.8|33394.1|33389.3|33394.1|33389.3|33393.6|33388.8|0
1651121580000|2022-04-28 04:53:00|33393.6|33388.8|33394.1|33389.3|33394.1|33389.3|33393.6|33388.8|1
1651121590000|2022-04-28 04:53:10|33394.6|33389.8|33394.1|33389.3|33394.6|33389.8|33394.1|33389.3|0
1651121600000|2022-04-28 04:53:20|33393.6|33388.8|33392.6|33387.8|33393.6|33388.8|33392.6|33387.8|2
1651121610000|2022-04-28 04:53:30|33393.1|33388.3|33393.6|33388.8|33393.6|33388.8|33393.1|33388.3|1
1651121620000|2022-04-28 04:53:40|33394.1|33389.3|33393.1|33388.3|33394.1|33389.3|33393.1|33388.3|2
1651121630000|2022-04-28 04:53:50|33392.6|33387.8|33392.1|33387.3|33393.1|33388.3|33392.1|33387.3|0
1651121640000|2022-04-28 04:54:00|33391.6|33386.8|33391.1|33386.3|33392.6|33387.8|33391.1|33386.3|3
1651121650000|2022-04-28 04:54:10|33391.6|33386.8|33392.6|33387.8|33392.6|33387.8|33391.1|33386.3|2
1651121660000|2022-04-28 04:54:20|33392.1|33387.3|33394.1|33389.3|33395.1|33390.3|33391.6|33386.8|4
1651121670000|2022-04-28 04:54:30|33393.1|33388.3|33394.6|33389.8|33394.6|33389.8|33393.1|33388.3|2
1651121680000|2022-04-28 04:54:40|33394.1|33389.3|33393.6|33388.8|33394.1|33389.3|33393.1|33388.3|0
1651121690000|2022-04-28 04:54:50|33393.1|33388.3|33393.1|33388.3|33393.1|33388.3|33393.1|33388.3|0
1651121700000|2022-04-28 04:55:00|33393.6|33388.8|33396.6|33391.8|33396.6|33391.8|33392.1|33387.3|0
1651121710000|2022-04-28 04:55:10|33396.1|33391.3|33397.1|33392.3|33397.1|33392.3|33396.1|33391.3|0
1651121720000|2022-04-28 04:55:20|33396.1|33391.3|33396.6|33391.8|33397.1|33392.3|33395.6|33390.8|1
1651121730000|2022-04-28 04:55:30|33397.1|33392.3|33396.1|33391.3|33397.1|33392.3|33396.1|33391.3|3
1651121740000|2022-04-28 04:55:40|33395.6|33390.8|33394.6|33389.8|33395.6|33390.8|33393.1|33388.3|0
1651121750000|2022-04-28 04:55:50|33394.1|33389.3|33395.1|33390.3|33395.6|33390.8|33394.1|33389.3|1
1651121760000|2022-04-28 04:56:00|33394.6|33389.8|33395.1|33390.3|33395.6|33390.8|33394.6|33389.8|1
1651121770000|2022-04-28 04:56:10|33395.6|33390.8|33398.1|33393.3|33398.1|33393.3|33395.1|33390.3|1
1651121780000|2022-04-28 04:56:20|33397.6|33392.8|33397.6|33392.8|33397.6|33392.8|33397.1|33392.3|2
1651121790000|2022-04-28 04:56:30|33397.1|33392.3|33397.1|33392.3|33397.1|33392.3|33397.1|33392.3|2
1651121800000|2022-04-28 04:56:40|33397.6|33392.8|33397.1|33392.3|33397.6|33392.8|33397.1|33392.3|0
1651121810000|2022-04-28 04:56:50|33397.6|33392.8|33397.1|33392.3|33399.6|33394.8|33397.1|33392.3|2
1651121820000|2022-04-28 04:57:00|33397.6|33392.8|33398.6|33393.8|33398.6|33393.8|33397.6|33392.8|0
1651121830000|2022-04-28 04:57:10|33398.1|33393.3|33398.1|33393.3|33398.1|33393.3|33398.1|33393.3|0
1651121840000|2022-04-28 04:57:20|33397.6|33392.8|33397.6|33392.8|33397.6|33392.8|33397.6|33392.8|0
1651121860000|2022-04-28 04:57:40|33398.1|33393.3|33398.1|33393.3|33399.1|33394.3|33398.1|33393.3|2
1651121870000|2022-04-28 04:57:50|33398.6|33393.8|33398.1|33393.3|33398.6|33393.8|33398.1|33393.3|1
1651121880000|2022-04-28 04:58:00|33397.6|33392.8|33394.6|33389.8|33397.6|33392.8|33394.6|33389.8|2
1651121890000|2022-04-28 04:58:10|33395.1|33390.3|33396.1|33391.3|33396.1|33391.3|33395.1|33390.3|0
1651121900000|2022-04-28 04:58:20|33397.1|33392.3|33400.1|33395.3|33400.6|33395.8|33396.6|33391.8|21
1651121920000|2022-04-28 04:58:40|33399.6|33394.8|33399.1|33394.3|33400.1|33395.3|33399.1|33394.3|6
1651121940000|2022-04-28 04:59:00|33398.6|33393.8|33397.1|33392.3|33398.6|33393.8|33397.1|33392.3|1
1651121950000|2022-04-28 04:59:10|33397.6|33392.8|33399.6|33394.8|33399.6|33394.8|33397.1|33392.3|2
1651121960000|2022-04-28 04:59:20|33399.1|33394.3|33400.1|33395.3|33400.1|33395.3|33399.1|33394.3|1
1651121970000|2022-04-28 04:59:30|33399.6|33394.8|33400.1|33395.3|33400.6|33395.8|33399.6|33394.8|1
1651121980000|2022-04-28 04:59:40|33399.6|33394.8|33399.6|33394.8|33399.6|33394.8|33399.1|33394.3|0
1651121990000|2022-04-28 04:59:50|33399.1|33394.3|33399.1|33394.3|33400.1|33395.3|33398.6|33393.8|0
1651122000000|2022-04-28 05:00:00|33398.6|33393.8|33395.6|33390.8|33399.6|33394.8|33394.6|33389.8|4
1651122010000|2022-04-28 05:00:10|33396.1|33391.3|33393.1|33388.3|33396.1|33391.3|33393.1|33388.3|1
1651122020000|2022-04-28 05:00:20|33392.6|33387.8|33395.6|33390.8|33396.1|33391.3|33392.6|33387.8|2
1651122030000|2022-04-28 05:00:30|33395.1|33390.3|33394.1|33389.3|33395.1|33390.3|33394.1|33389.3|1
1651122040000|2022-04-28 05:00:40|33393.6|33388.8|33393.1|33388.3|33393.6|33388.8|33393.1|33388.3|0
1651122050000|2022-04-28 05:00:50|33392.6|33387.8|33393.1|33388.3|33393.1|33388.3|33392.6|33387.8|0
1651122060000|2022-04-28 05:01:00|33394.1|33389.3|33392.1|33387.3|33396.6|33391.8|33392.1|33387.3|16
1651122070000|2022-04-28 05:01:10|33392.6|33387.8|33392.1|33387.3|33392.6|33387.8|33392.1|33387.3|1
1651122080000|2022-04-28 05:01:20|33390.6|33385.8|33387.1|33382.3|33390.6|33385.8|33386.6|33381.8|7
1651122090000|2022-04-28 05:01:30|33386.6|33381.8|33384.6|33379.8|33387.1|33382.3|33384.6|33379.8|6
1651122100000|2022-04-28 05:01:40|33384.1|33379.3|33384.1|33379.3|33384.6|33379.8|33383.1|33378.3|2
1651122110000|2022-04-28 05:01:50|33384.6|33379.8|33385.1|33380.3|33386.1|33381.3|33383.6|33378.8|0
1651122120000|2022-04-28 05:02:00|33385.6|33380.8|33385.1|33380.3|33386.1|33381.3|33383.6|33378.8|1
1651122130000|2022-04-28 05:02:10|33385.6|33380.8|33386.6|33381.8|33389.1|33384.3|33385.6|33380.8|4
1651122140000|2022-04-28 05:02:20|33386.1|33381.3|33384.6|33379.8|33386.6|33381.8|33384.1|33379.3|1
1651122150000|2022-04-28 05:02:30|33385.1|33380.3|33385.1|33380.3|33385.1|33380.3|33384.6|33379.8|0
1651122160000|2022-04-28 05:02:40|33385.6|33380.8|33385.6|33380.8|33385.6|33380.8|33384.6|33379.8|0
1651122170000|2022-04-28 05:02:50|33386.1|33381.3|33387.6|33382.8|33388.1|33383.3|33386.1|33381.3|3
1651122180000|2022-04-28 05:03:00|33388.1|33383.3|33388.6|33383.8|33389.1|33384.3|33385.6|33380.8|4
1651122190000|2022-04-28 05:03:10|33388.1|33383.3|33387.6|33382.8|33388.1|33383.3|33387.1|33382.3|0
1651122200000|2022-04-28 05:03:20|33387.1|33382.3|33386.6|33381.8|33387.6|33382.8|33385.1|33380.3|1
1651122210000|2022-04-28 05:03:30|33386.1|33381.3|33387.1|33382.3|33387.1|33382.3|33386.1|33381.3|0
1651122220000|2022-04-28 05:03:40|33386.6|33381.8|33386.6|33381.8|33387.6|33382.8|33385.1|33380.3|1
1651122230000|2022-04-28 05:03:50|33387.1|33382.3|33387.1|33382.3|33387.1|33382.3|33386.6|33381.8|0
1651122240000|2022-04-28 05:04:00|33387.6|33382.8|33392.6|33387.8|33393.6|33388.8|33387.1|33382.3|10
1651122250000|2022-04-28 05:04:10|33392.1|33387.3|33392.6|33387.8|33393.6|33388.8|33391.1|33386.3|2
1651122260000|2022-04-28 05:04:20|33392.1|33387.3|33391.1|33386.3|33393.1|33388.3|33390.6|33385.8|3
1651122270000|2022-04-28 05:04:30|33390.6|33385.8|33391.6|33386.8|33391.6|33386.8|33390.1|33385.3|1
1651122280000|2022-04-28 05:04:40|33391.1|33386.3|33391.1|33386.3|33391.6|33386.8|33391.1|33386.3|0
1651122290000|2022-04-28 05:04:50|33389.6|33384.8|33392.1|33387.3|33392.1|33387.3|33389.6|33384.8|5
1651122300000|2022-04-28 05:05:00|33392.6|33387.8|33391.1|33386.3|33393.6|33388.8|33390.1|33385.3|23
1651122310000|2022-04-28 05:05:10|33390.6|33385.8|33389.6|33384.8|33391.1|33386.3|33389.6|33384.8|0
1651122320000|2022-04-28 05:05:20|33389.1|33384.3|33390.6|33385.8|33390.6|33385.8|33389.1|33384.3|1
1651122330000|2022-04-28 05:05:30|33390.1|33385.3|33390.6|33385.8|33391.1|33386.3|33390.1|33385.3|0
1651122340000|2022-04-28 05:05:40|33390.1|33385.3|33389.6|33384.8|33390.1|33385.3|33389.6|33384.8|0
1651122350000|2022-04-28 05:05:50|33389.1|33384.3|33389.1|33384.3|33389.1|33384.3|33388.6|33383.8|1
1651122360000|2022-04-28 05:06:00|33389.6|33384.8|33392.1|33387.3|33392.6|33387.8|33389.6|33384.8|3
1651122370000|2022-04-28 05:06:10|33391.6|33386.8|33391.6|33386.8|33392.1|33387.3|33390.6|33385.8|0
1651122380000|2022-04-28 05:06:20|33392.1|33387.3|33393.1|33388.3|33394.1|33389.3|33392.1|33387.3|5
1651122390000|2022-04-28 05:06:30|33392.6|33387.8|33390.1|33385.3|33392.6|33387.8|33390.1|33385.3|2
1651122400000|2022-04-28 05:06:40|33390.6|33385.8|33392.1|33387.3|33392.1|33387.3|33390.6|33385.8|11
1651122410000|2022-04-28 05:06:50|33391.6|33386.8|33392.1|33387.3|33392.1|33387.3|33391.6|33386.8|1
1651122420000|2022-04-28 05:07:00|33391.6|33386.8|33389.6|33384.8|33392.1|33387.3|33389.1|33384.3|0
1651122430000|2022-04-28 05:07:10|33389.1|33384.3|33389.6|33384.8|33390.1|33385.3|33389.1|33384.3|1
1651122440000|2022-04-28 05:07:20|33389.1|33384.3|33389.6|33384.8|33389.6|33384.8|33388.1|33383.3|2
1651122450000|2022-04-28 05:07:30|33390.1|33385.3|33389.6|33384.8|33390.6|33385.8|33389.6|33384.8|0
1651122460000|2022-04-28 05:07:40|33390.1|33385.3|33389.1|33384.3|33390.1|33385.3|33389.1|33384.3|0
1651122470000|2022-04-28 05:07:50|33389.6|33384.8|33387.6|33382.8|33389.6|33384.8|33387.6|33382.8|0
1651122480000|2022-04-28 05:08:00|33387.1|33382.3|33386.1|33381.3|33387.1|33382.3|33385.6|33380.8|0
1651122490000|2022-04-28 05:08:10|33385.6|33380.8|33387.1|33382.3|33387.6|33382.8|33385.6|33380.8|1
1651122500000|2022-04-28 05:08:20|33387.6|33382.8|33388.6|33383.8|33388.6|33383.8|33387.6|33382.8|3
1651122510000|2022-04-28 05:08:30|33389.1|33384.3|33389.6|33384.8|33389.6|33384.8|33389.1|33384.3|0
1651122520000|2022-04-28 05:08:40|33389.1|33384.3|33390.1|33385.3|33390.6|33385.8|33389.1|33384.3|1
1651122530000|2022-04-28 05:08:50|33389.6|33384.8|33389.6|33384.8|33389.6|33384.8|33389.1|33384.3|2
1651122540000|2022-04-28 05:09:00|33390.1|33385.3|33389.6|33384.8|33390.1|33385.3|33389.6|33384.8|2
1651122550000|2022-04-28 05:09:10|33389.1|33384.3|33389.6|33384.8|33390.1|33385.3|33389.1|33384.3|0
1651122560000|2022-04-28 05:09:20|33389.1|33384.3|33388.6|33383.8|33389.1|33384.3|33387.1|33382.3|2
1651122570000|2022-04-28 05:09:30|33389.6|33384.8|33393.6|33388.8|33394.1|33389.3|33389.6|33384.8|10
1651122580000|2022-04-28 05:09:40|33394.1|33389.3|33394.1|33389.3|33394.1|33389.3|33392.1|33387.3|7
1651122590000|2022-04-28 05:09:50|33394.6|33389.8|33394.6|33389.8|33394.6|33389.8|33394.1|33389.3|0
1651122600000|2022-04-28 05:10:00|33394.1|33389.3|33393.1|33388.3|33395.6|33390.8|33393.1|33388.3|4
1651122610000|2022-04-28 05:10:10|33392.6|33387.8|33393.1|33388.3|33393.6|33388.8|33391.1|33386.3|4
1651122620000|2022-04-28 05:10:20|33392.6|33387.8|33391.6|33386.8|33392.6|33387.8|33391.6|33386.8|1
1651122630000|2022-04-28 05:10:30|33391.1|33386.3|33391.1|33386.3|33391.1|33386.3|33391.1|33386.3|0
1651122640000|2022-04-28 05:10:40|33391.6|33386.8|33391.6|33386.8|33391.6|33386.8|33391.1|33386.3|0
1651122650000|2022-04-28 05:10:50|33391.1|33386.3|33391.6|33386.8|33392.6|33387.8|33389.1|33384.3|3
1651122660000|2022-04-28 05:11:00|33392.1|33387.3|33391.6|33386.8|33393.1|33388.3|33391.1|33386.3|1
1651122670000|2022-04-28 05:11:10|33391.1|33386.3|33391.1|33386.3|33392.1|33387.3|33391.1|33386.3|0
1651122680000|2022-04-28 05:11:20|33390.6|33385.8|33390.6|33385.8|33391.6|33386.8|33390.6|33385.8|1
1651122690000|2022-04-28 05:11:30|33391.1|33386.3|33390.1|33385.3|33391.1|33386.3|33389.6|33384.8|2
1651122700000|2022-04-28 05:11:40|33390.6|33385.8|33390.1|33385.3|33391.1|33386.3|33389.6|33384.8|0
1651122710000|2022-04-28 05:11:50|33389.6|33384.8|33389.6|33384.8|33390.1|33385.3|33389.6|33384.8|0
1651122720000|2022-04-28 05:12:00|33390.1|33385.3|33389.6|33384.8|33390.1|33385.3|33389.1|33384.3|0
1651122730000|2022-04-28 05:12:10|33389.1|33384.3|33389.1|33384.3|33390.1|33385.3|33389.1|33384.3|0
1651122740000|2022-04-28 05:12:20|33389.6|33384.8|33389.1|33384.3|33390.1|33385.3|33389.1|33384.3|0
1651122780000|2022-04-28 05:13:00|33389.6|33384.8|33393.6|33388.8|33393.6|33388.8|33389.6|33384.8|4
1651122790000|2022-04-28 05:13:10|33394.1|33389.3|33396.1|33391.3|33396.6|33391.8|33393.6|33388.8|3
1651122800000|2022-04-28 05:13:20|33395.6|33390.8|33396.6|33391.8|33396.6|33391.8|33395.1|33390.3|2
1651122810000|2022-04-28 05:13:30|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|33395.6|33390.8|0
1651122820000|2022-04-28 05:13:40|33395.6|33390.8|33394.6|33389.8|33396.1|33391.3|33394.1|33389.3|4
1651122830000|2022-04-28 05:13:50|33394.1|33389.3|33393.1|33388.3|33394.1|33389.3|33392.1|33387.3|3
1651122840000|2022-04-28 05:14:00|33392.6|33387.8|33391.1|33386.3|33393.1|33388.3|33391.1|33386.3|1
1651122850000|2022-04-28 05:14:10|33390.1|33385.3|33392.1|33387.3|33392.1|33387.3|33389.1|33384.3|5
1651122860000|2022-04-28 05:14:20|33391.6|33386.8|33392.1|33387.3|33392.1|33387.3|33391.1|33386.3|4
1651122870000|2022-04-28 05:14:30|33393.1|33388.3|33392.1|33387.3|33393.6|33388.8|33392.1|33387.3|1
1651122880000|2022-04-28 05:14:40|33392.6|33387.8|33394.1|33389.3|33394.1|33389.3|33392.6|33387.8|0
1651122890000|2022-04-28 05:14:50|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|33396.1|33391.3|2
1651122900000|2022-04-28 05:15:00|33395.6|33390.8|33398.1|33393.3|33398.1|33393.3|33395.1|33390.3|2
1651122910000|2022-04-28 05:15:10|33398.6|33393.8|33398.1|33393.3|33399.1|33394.3|33398.1|33393.3|5
1651122920000|2022-04-28 05:15:20|33397.6|33392.8|33396.6|33391.8|33399.1|33394.3|33395.6|33390.8|10
1651122930000|2022-04-28 05:15:30|33396.1|33391.3|33397.1|33392.3|33397.1|33392.3|33395.6|33390.8|2
1651122940000|2022-04-28 05:15:40|33396.6|33391.8|33394.6|33389.8|33397.1|33392.3|33394.1|33389.3|1
1651122950000|2022-04-28 05:15:50|33394.1|33389.3|33393.1|33388.3|33395.1|33390.3|33393.1|33388.3|1
1651122960000|2022-04-28 05:16:00|33392.6|33387.8|33389.6|33384.8|33392.6|33387.8|33389.6|33384.8|1
1651122970000|2022-04-28 05:16:10|33389.1|33384.3|33389.1|33384.3|33389.1|33384.3|33385.6|33380.8|17
1651122980000|2022-04-28 05:16:20|33389.6|33384.8|33391.1|33386.3|33391.1|33386.3|33389.6|33384.8|0
1651122990000|2022-04-28 05:16:30|33390.1|33385.3|33391.6|33386.8|33392.1|33387.3|33389.6|33384.8|3
1651123000000|2022-04-28 05:16:40|33392.1|33387.3|33391.6|33386.8|33392.6|33387.8|33390.6|33385.8|0
1651123010000|2022-04-28 05:16:50|33391.1|33386.3|33390.6|33385.8|33391.1|33386.3|33390.6|33385.8|0
1651123020000|2022-04-28 05:17:00|33391.1|33386.3|33390.1|33385.3|33391.6|33386.8|33389.6|33384.8|3
1651123030000|2022-04-28 05:17:10|33389.6|33384.8|33389.1|33384.3|33390.1|33385.3|33389.1|33384.3|0
1651123040000|2022-04-28 05:17:20|33389.6|33384.8|33385.6|33380.8|33390.1|33385.3|33385.6|33380.8|4
1651123050000|2022-04-28 05:17:30|33386.6|33381.8|33390.1|33385.3|33391.1|33386.3|33386.1|33381.3|8
1651123060000|2022-04-28 05:17:40|33389.6|33384.8|33389.6|33384.8|33389.6|33384.8|33388.1|33383.3|0
1651123070000|2022-04-28 05:17:50|33390.1|33385.3|33390.1|33385.3|33390.1|33385.3|33389.6|33384.8|0
1651123080000|2022-04-28 05:18:00|33389.6|33384.8|33388.1|33383.3|33390.1|33385.3|33388.1|33383.3|1
1651123090000|2022-04-28 05:18:10|33388.6|33383.8|33390.1|33385.3|33390.1|33385.3|33388.1|33383.3|3
1651123100000|2022-04-28 05:18:20|33390.6|33385.8|33391.6|33386.8|33392.1|33387.3|33390.6|33385.8|1
1651123110000|2022-04-28 05:18:30|33392.1|33387.3|33394.6|33389.8|33394.6|33389.8|33392.1|33387.3|3
1651123120000|2022-04-28 05:18:40|33395.1|33390.3|33397.1|33392.3|33397.1|33392.3|33395.1|33390.3|4
1651123130000|2022-04-28 05:18:50|33396.6|33391.8|33396.6|33391.8|33397.1|33392.3|33396.1|33391.3|1
1651123140000|2022-04-28 05:19:00|33396.1|33391.3|33394.6|33389.8|33396.1|33391.3|33394.6|33389.8|2
1651123150000|2022-04-28 05:19:10|33394.1|33389.3|33393.6|33388.8|33394.1|33389.3|33391.6|33386.8|1
1651123160000|2022-04-28 05:19:20|33393.1|33388.3|33392.6|33387.8|33393.6|33388.8|33391.6|33386.8|0
1651123170000|2022-04-28 05:19:30|33392.1|33387.3|33391.1|33386.3|33393.1|33388.3|33391.1|33386.3|4
1651123180000|2022-04-28 05:19:40|33391.6|33386.8|33391.6|33386.8|33392.6|33387.8|33390.6|33385.8|0
1651123190000|2022-04-28 05:19:50|33392.1|33387.3|33395.1|33390.3|33395.1|33390.3|33392.1|33387.3|1
1651123200000|2022-04-28 05:20:00|33395.6|33390.8|33394.6|33389.8|33396.1|33391.3|33394.1|33389.3|3
1651123210000|2022-04-28 05:20:10|33395.1|33390.3|33389.6|33384.8|33395.1|33390.3|33389.1|33384.3|9
1651123220000|2022-04-28 05:20:20|33390.1|33385.3|33389.6|33384.8|33390.6|33385.8|33389.6|33384.8|0
1651123230000|2022-04-28 05:20:30|33390.1|33385.3|33391.6|33386.8|33391.6|33386.8|33390.1|33385.3|2
1651123240000|2022-04-28 05:20:40|33392.6|33387.8|33391.6|33386.8|33392.6|33387.8|33391.6|33386.8|1
1651123260000|2022-04-28 05:21:00|33391.1|33386.3|33393.1|33388.3|33393.1|33388.3|33391.1|33386.3|1
1651123270000|2022-04-28 05:21:10|33393.6|33388.8|33394.6|33389.8|33394.6|33389.8|33393.6|33388.8|3
1651123280000|2022-04-28 05:21:20|33394.1|33389.3|33394.6|33389.8|33395.6|33390.8|33393.6|33388.8|2
1651123300000|2022-04-28 05:21:40|33395.1|33390.3|33396.6|33391.8|33396.6|33391.8|33393.6|33388.8|0
1651123310000|2022-04-28 05:21:50|33397.1|33392.3|33395.1|33390.3|33397.1|33392.3|33394.6|33389.8|2
1651123320000|2022-04-28 05:22:00|33394.6|33389.8|33394.6|33389.8|33394.6|33389.8|33394.6|33389.8|0
1651123330000|2022-04-28 05:22:10|33395.1|33390.3|33396.6|33391.8|33397.6|33392.8|33394.6|33389.8|3
1651123340000|2022-04-28 05:22:20|33395.6|33390.8|33394.6|33389.8|33395.6|33390.8|33394.6|33389.8|5
1651123350000|2022-04-28 05:22:30|33395.1|33390.3|33394.6|33389.8|33395.6|33390.8|33394.1|33389.3|0
1651123360000|2022-04-28 05:22:40|33395.1|33390.3|33396.1|33391.3|33396.1|33391.3|33395.1|33390.3|0
1651123370000|2022-04-28 05:22:50|33396.6|33391.8|33396.6|33391.8|33397.1|33392.3|33395.6|33390.8|2
1651123380000|2022-04-28 05:23:00|33397.1|33392.3|33393.1|33388.3|33397.1|33392.3|33393.1|33388.3|1
1651123390000|2022-04-28 05:23:10|33392.6|33387.8|33391.1|33386.3|33392.6|33387.8|33390.1|33385.3|3
1651123400000|2022-04-28 05:23:20|33390.6|33385.8|33390.6|33385.8|33391.1|33386.3|33390.6|33385.8|0
1651123410000|2022-04-28 05:23:30|33389.1|33384.3|33390.6|33385.8|33395.1|33390.3|33388.6|33383.8|59
1651123420000|2022-04-28 05:23:40|33391.1|33386.3|33391.1|33386.3|33391.6|33386.8|33391.1|33386.3|0
1651123430000|2022-04-28 05:23:50|33390.6|33385.8|33390.6|33385.8|33390.6|33385.8|33390.6|33385.8|1
1651123440000|2022-04-28 05:24:00|33391.1|33386.3|33389.1|33384.3|33391.1|33386.3|33389.1|33384.3|8
1651123450000|2022-04-28 05:24:10|33388.6|33383.8|33387.6|33382.8|33388.6|33383.8|33386.1|33381.3|7
1651123460000|2022-04-28 05:24:20|33387.1|33382.3|33387.6|33382.8|33387.6|33382.8|33386.1|33381.3|0
1651123470000|2022-04-28 05:24:30|33388.1|33383.3|33387.1|33382.3|33389.6|33384.8|33387.1|33382.3|9
1651123480000|2022-04-28 05:24:40|33386.6|33381.8|33385.6|33380.8|33386.6|33381.8|33384.6|33379.8|13
1651123490000|2022-04-28 05:24:50|33385.1|33380.3|33385.6|33380.8|33386.1|33381.3|33384.1|33379.3|3
1651123500000|2022-04-28 05:25:00|33385.1|33380.3|33384.1|33379.3|33386.6|33381.8|33383.1|33378.3|4
1651123510000|2022-04-28 05:25:10|33383.6|33378.8|33383.6|33378.8|33383.6|33378.8|33382.1|33377.3|2
1651123520000|2022-04-28 05:25:20|33383.1|33378.3|33386.1|33381.3|33386.1|33381.3|33382.1|33377.3|2
1651123530000|2022-04-28 05:25:30|33386.6|33381.8|33385.1|33380.3|33387.1|33382.3|33384.6|33379.8|5
1651123540000|2022-04-28 05:25:40|33384.6|33379.8|33385.6|33380.8|33386.6|33381.8|33384.1|33379.3|4
1651123550000|2022-04-28 05:25:50|33385.1|33380.3|33385.6|33380.8|33386.1|33381.3|33383.6|33378.8|2
1651123560000|2022-04-28 05:26:00|33386.1|33381.3|33386.6|33381.8|33387.1|33382.3|33386.1|33381.3|2
1651123570000|2022-04-28 05:26:10|33387.1|33382.3|33388.1|33383.3|33388.1|33383.3|33386.6|33381.8|0
1651123580000|2022-04-28 05:26:20|33388.6|33383.8|33387.6|33382.8|33389.1|33384.3|33387.6|33382.8|4
1651123590000|2022-04-28 05:26:30|33388.1|33383.3|33392.6|33387.8|33392.6|33387.8|33388.1|33383.3|1
1651123600000|2022-04-28 05:26:40|33393.1|33388.3|33393.6|33388.8|33394.1|33389.3|33393.1|33388.3|1
1651123610000|2022-04-28 05:26:50|33393.1|33388.3|33395.6|33390.8|33395.6|33390.8|33391.6|33386.8|2
1651123620000|2022-04-28 05:27:00|33396.1|33391.3|33395.6|33390.8|33396.6|33391.8|33395.1|33390.3|0
1651123630000|2022-04-28 05:27:10|33396.6|33391.8|33398.6|33393.8|33398.6|33393.8|33396.1|33391.3|2
1651123640000|2022-04-28 05:27:20|33398.1|33393.3|33401.1|33396.3|33401.1|33396.3|33398.1|33393.3|0
1651123650000|2022-04-28 05:27:30|33401.6|33396.8|33404.1|33399.3|33404.6|33399.8|33401.6|33396.8|8
1651123670000|2022-04-28 05:27:50|33404.6|33399.8|33409.1|33404.3|33410.1|33405.3|33404.6|33399.8|42
1651123680000|2022-04-28 05:28:00|33408.6|33403.8|33406.1|33401.3|33408.6|33403.8|33405.6|33400.8|22
1651123690000|2022-04-28 05:28:10|33405.6|33400.8|33404.6|33399.8|33406.1|33401.3|33404.1|33399.3|28
1651123700000|2022-04-28 05:28:20|33404.1|33399.3|33404.1|33399.3|33404.1|33399.3|33403.1|33398.3|1
1651123710000|2022-04-28 05:28:30|33403.6|33398.8|33400.1|33395.3|33404.1|33399.3|33399.6|33394.8|3
1651123720000|2022-04-28 05:28:40|33399.6|33394.8|33396.1|33391.3|33400.1|33395.3|33396.1|33391.3|9
1651123730000|2022-04-28 05:28:50|33396.6|33391.8|33395.1|33390.3|33396.6|33391.8|33394.6|33389.8|0
1651123740000|2022-04-28 05:29:00|33395.6|33390.8|33393.1|33388.3|33395.6|33390.8|33393.1|33388.3|0
1651123750000|2022-04-28 05:29:10|33393.6|33388.8|33395.1|33390.3|33395.1|33390.3|33393.1|33388.3|8
1651123760000|2022-04-28 05:29:20|33395.6|33390.8|33401.1|33396.3|33401.6|33396.8|33395.6|33390.8|2
1651123770000|2022-04-28 05:29:30|33400.6|33395.8|33399.6|33394.8|33400.6|33395.8|33399.6|33394.8|0
1651123780000|2022-04-28 05:29:40|33400.1|33395.3|33398.6|33393.8|33400.1|33395.3|33398.1|33393.3|1
1651123790000|2022-04-28 05:29:50|33398.1|33393.3|33404.1|33399.3|33404.1|33399.3|33398.1|33393.3|0
1651123800000|2022-04-28 05:30:00|33404.6|33399.8|33407.1|33402.3|33410.1|33405.3|33404.1|33399.3|27
1651123810000|2022-04-28 05:30:10|33406.6|33401.8|33407.1|33402.3|33409.1|33404.3|33406.1|33401.3|4
1651123820000|2022-04-28 05:30:20|33406.6|33401.8|33406.6|33401.8|33407.1|33402.3|33405.6|33400.8|4
1651123830000|2022-04-28 05:30:30|33406.1|33401.3|33403.6|33398.8|33406.6|33401.8|33403.1|33398.3|3
1651123840000|2022-04-28 05:30:40|33404.1|33399.3|33403.6|33398.8|33404.1|33399.3|33403.1|33398.3|0
1651123850000|2022-04-28 05:30:50|33403.1|33398.3|33402.6|33397.8|33403.6|33398.8|33402.6|33397.8|2
1651123860000|2022-04-28 05:31:00|33403.1|33398.3|33402.6|33397.8|33403.1|33398.3|33402.1|33397.3|1
1651123870000|2022-04-28 05:31:10|33402.1|33397.3|33401.6|33396.8|33402.6|33397.8|33401.1|33396.3|6
1651123880000|2022-04-28 05:31:20|33401.1|33396.3|33400.1|33395.3|33401.6|33396.8|33398.6|33393.8|0
1651123890000|2022-04-28 05:31:30|33400.6|33395.8|33401.6|33396.8|33402.6|33397.8|33400.6|33395.8|2
1651123900000|2022-04-28 05:31:40|33402.1|33397.3|33404.1|33399.3|33404.1|33399.3|33401.1|33396.3|7
1651123910000|2022-04-28 05:31:50|33403.6|33398.8|33401.6|33396.8|33403.6|33398.8|33401.6|33396.8|1
1651123920000|2022-04-28 05:32:00|33401.1|33396.3|33397.1|33392.3|33401.1|33396.3|33397.1|33392.3|1
1651123930000|2022-04-28 05:32:10|33396.6|33391.8|33401.6|33396.8|33401.6|33396.8|33396.6|33391.8|3
1651123940000|2022-04-28 05:32:20|33401.1|33396.3|33403.6|33398.8|33405.1|33400.3|33399.6|33394.8|26
1651123950000|2022-04-28 05:32:30|33403.1|33398.3|33401.1|33396.3|33404.1|33399.3|33401.1|33396.3|18
1651123960000|2022-04-28 05:32:40|33402.1|33397.3|33403.1|33398.3|33403.1|33398.3|33402.1|33397.3|11
1651123970000|2022-04-28 05:32:50|33402.6|33397.8|33399.1|33394.3|33403.1|33398.3|33398.1|33393.3|8
1651123980000|2022-04-28 05:33:00|33398.6|33393.8|33395.6|33390.8|33399.6|33394.8|33393.6|33388.8|8
1651123990000|2022-04-28 05:33:10|33395.1|33390.3|33394.6|33389.8|33395.6|33390.8|33393.6|33388.8|2
1651124000000|2022-04-28 05:33:20|33395.1|33390.3|33396.6|33391.8|33396.6|33391.8|33395.1|33390.3|7
1651124010000|2022-04-28 05:33:30|33396.1|33391.3|33396.6|33391.8|33398.1|33393.3|33395.6|33390.8|1
1651124020000|2022-04-28 05:33:40|33396.1|33391.3|33396.6|33391.8|33397.6|33392.8|33396.1|33391.3|0
1651124030000|2022-04-28 05:33:50|33397.1|33392.3|33397.1|33392.3|33397.6|33392.8|33395.6|33390.8|0
1651124040000|2022-04-28 05:34:00|33396.6|33391.8|33397.6|33392.8|33397.6|33392.8|33396.1|33391.3|0
1651124050000|2022-04-28 05:34:10|33398.1|33393.3|33398.1|33393.3|33399.1|33394.3|33398.1|33393.3|4
1651124060000|2022-04-28 05:34:20|33398.6|33393.8|33399.6|33394.8|33400.1|33395.3|33398.6|33393.8|6
1651124070000|2022-04-28 05:34:30|33399.1|33394.3|33398.6|33393.8|33399.1|33394.3|33398.1|33393.3|0
1651124080000|2022-04-28 05:34:40|33399.1|33394.3|33398.6|33393.8|33399.1|33394.3|33398.1|33393.3|0
1651124090000|2022-04-28 05:34:50|33399.1|33394.3|33403.1|33398.3|33403.1|33398.3|33398.6|33393.8|6
1651124100000|2022-04-28 05:35:00|33403.6|33398.8|33406.1|33401.3|33406.6|33401.8|33403.6|33398.8|14
1651124110000|2022-04-28 05:35:10|33405.6|33400.8|33405.1|33400.3|33406.1|33401.3|33404.6|33399.8|4
1651124120000|2022-04-28 05:35:20|33405.6|33400.8|33409.1|33404.3|33411.1|33406.3|33405.6|33400.8|14
1651124130000|2022-04-28 05:35:30|33409.6|33404.8|33409.1|33404.3|33411.1|33406.3|33408.6|33403.8|2
1651124140000|2022-04-28 05:35:40|33409.6|33404.8|33410.6|33405.8|33412.1|33407.3|33409.6|33404.8|14
1651124150000|2022-04-28 05:35:50|33410.1|33405.3|33407.1|33402.3|33410.1|33405.3|33405.6|33400.8|19
1651124160000|2022-04-28 05:36:00|33406.6|33401.8|33403.1|33398.3|33406.6|33401.8|33400.1|33395.3|10
1651124170000|2022-04-28 05:36:10|33402.6|33397.8|33402.6|33397.8|33403.1|33398.3|33400.6|33395.8|2
1651124180000|2022-04-28 05:36:20|33402.1|33397.3|33402.6|33397.8|33405.1|33400.3|33399.1|33394.3|15
1651124190000|2022-04-28 05:36:30|33403.1|33398.3|33403.1|33398.3|33403.1|33398.3|33402.6|33397.8|0
1651124200000|2022-04-28 05:36:40|33402.6|33397.8|33402.1|33397.3|33402.6|33397.8|33401.6|33396.8|0
1651124210000|2022-04-28 05:36:50|33402.6|33397.8|33404.1|33399.3|33404.1|33399.3|33402.6|33397.8|2
1651124220000|2022-04-28 05:37:00|33404.6|33399.8|33405.1|33400.3|33405.1|33400.3|33402.1|33397.3|1
1651124230000|2022-04-28 05:37:10|33405.6|33400.8|33406.6|33401.8|33406.6|33401.8|33405.6|33400.8|2
1651124240000|2022-04-28 05:37:20|33407.1|33402.3|33408.6|33403.8|33408.6|33403.8|33407.1|33402.3|2
1651124250000|2022-04-28 05:37:30|33409.1|33404.3|33411.1|33406.3|33411.1|33406.3|33409.1|33404.3|1
1651124260000|2022-04-28 05:37:40|33411.6|33406.8|33417.1|33412.3|33417.1|33412.3|33411.6|33406.8|10
1651124270000|2022-04-28 05:37:50|33416.6|33411.8|33419.1|33414.3|33420.1|33415.3|33416.6|33411.8|19
1651124280000|2022-04-28 05:38:00|33418.6|33413.8|33419.1|33414.3|33420.1|33415.3|33418.1|33413.3|12
1651124290000|2022-04-28 05:38:10|33419.6|33414.8|33421.1|33416.3|33422.1|33417.3|33419.6|33414.8|8
1651124300000|2022-04-28 05:38:20|33420.6|33415.8|33417.6|33412.8|33420.6|33415.8|33416.1|33411.3|4
1651124310000|2022-04-28 05:38:30|33417.1|33412.3|33417.1|33412.3|33418.6|33413.8|33417.1|33412.3|7
1651124320000|2022-04-28 05:38:40|33416.6|33411.8|33416.1|33411.3|33416.6|33411.8|33414.1|33409.3|5
1651124330000|2022-04-28 05:38:50|33416.6|33411.8|33412.6|33407.8|33417.1|33412.3|33412.6|33407.8|6
1651124340000|2022-04-28 05:39:00|33412.1|33407.3|33412.1|33407.3|33414.1|33409.3|33411.6|33406.8|7
1651124350000|2022-04-28 05:39:10|33412.6|33407.8|33408.1|33403.3|33412.6|33407.8|33407.6|33402.8|6
1651124360000|2022-04-28 05:39:20|33408.6|33403.8|33400.6|33395.8|33408.6|33403.8|33399.6|33394.8|14
1651124370000|2022-04-28 05:39:30|33400.1|33395.3|33397.6|33392.8|33400.1|33395.3|33395.6|33390.8|6
1651124380000|2022-04-28 05:39:40|33397.1|33392.3|33399.6|33394.8|33400.1|33395.3|33397.1|33392.3|6
1651124390000|2022-04-28 05:39:50|33400.1|33395.3|33400.1|33395.3|33400.1|33395.3|33399.1|33394.3|0
1651124400000|2022-04-28 05:40:00|33400.6|33395.8|33403.1|33398.3|33405.1|33400.3|33399.1|33394.3|6
1651124410000|2022-04-28 05:40:10|33402.6|33397.8|33403.1|33398.3|33403.6|33398.8|33402.1|33397.3|0
1651124420000|2022-04-28 05:40:20|33402.6|33397.8|33400.1|33395.3|33403.1|33398.3|33399.6|33394.8|1
1651124430000|2022-04-28 05:40:30|33399.6|33394.8|33400.1|33395.3|33400.6|33395.8|33398.6|33393.8|9
1651124440000|2022-04-28 05:40:40|33400.6|33395.8|33399.6|33394.8|33401.1|33396.3|33399.6|33394.8|2
1651124450000|2022-04-28 05:40:50|33398.1|33393.3|33397.6|33392.8|33400.6|33395.8|33397.6|33392.8|5
1651124460000|2022-04-28 05:41:00|33396.6|33391.8|33395.6|33390.8|33396.6|33391.8|33392.1|33387.3|8
1651124470000|2022-04-28 05:41:10|33395.1|33390.3|33392.1|33387.3|33395.1|33390.3|33391.1|33386.3|11
1651124480000|2022-04-28 05:41:20|33392.6|33387.8|33391.6|33386.8|33393.1|33388.3|33390.1|33385.3|0
1651124490000|2022-04-28 05:41:30|33392.1|33387.3|33390.6|33385.8|33392.6|33387.8|33390.6|33385.8|0
1651124500000|2022-04-28 05:41:40|33391.1|33386.3|33390.1|33385.3|33391.6|33386.8|33390.1|33385.3|1
1651124510000|2022-04-28 05:41:50|33390.6|33385.8|33391.1|33386.3|33391.6|33386.8|33386.6|33381.8|15
1651124520000|2022-04-28 05:42:00|33390.6|33385.8|33389.6|33384.8|33391.1|33386.3|33387.1|33382.3|4
1651124530000|2022-04-28 05:42:10|33390.1|33385.3|33394.1|33389.3|33394.1|33389.3|33389.6|33384.8|5
1651124540000|2022-04-28 05:42:20|33393.6|33388.8|33391.1|33386.3|33396.1|33391.3|33391.1|33386.3|7
1651124550000|2022-04-28 05:42:30|33391.6|33386.8|33391.6|33386.8|33393.1|33388.3|33391.1|33386.3|8
1651124560000|2022-04-28 05:42:40|33392.1|33387.3|33390.1|33385.3|33394.1|33389.3|33389.6|33384.8|6
1651124570000|2022-04-28 05:42:50|33389.6|33384.8|33395.1|33390.3|33395.1|33390.3|33389.6|33384.8|1
1651124580000|2022-04-28 05:43:00|33395.6|33390.8|33392.6|33387.8|33395.6|33390.8|33392.6|33387.8|0
1651124590000|2022-04-28 05:43:10|33384.6|33379.8|33384.1|33379.3|33386.1|33381.3|33384.1|33379.3|39
1651124600000|2022-04-28 05:43:20|33383.1|33378.3|33384.6|33379.8|33385.6|33380.8|33383.1|33378.3|5
1651124610000|2022-04-28 05:43:30|33385.1|33380.3|33384.6|33379.8|33385.6|33380.8|33384.1|33379.3|2
1651124620000|2022-04-28 05:43:40|33385.1|33380.3|33386.1|33381.3|33386.1|33381.3|33383.6|33378.8|3
1651124630000|2022-04-28 05:43:50|33385.6|33380.8|33384.6|33379.8|33386.1|33381.3|33384.1|33379.3|2
1651124640000|2022-04-28 05:44:00|33385.6|33380.8|33387.6|33382.8|33389.1|33384.3|33384.1|33379.3|5
1651124650000|2022-04-28 05:44:10|33388.1|33383.3|33387.1|33382.3|33388.1|33383.3|33387.1|33382.3|0
1651124660000|2022-04-28 05:44:20|33386.6|33381.8|33388.6|33383.8|33389.1|33384.3|33386.6|33381.8|1
1651124670000|2022-04-28 05:44:30|33389.1|33384.3|33390.6|33385.8|33391.6|33386.8|33388.6|33383.8|6
1651124680000|2022-04-28 05:44:40|33390.1|33385.3|33392.6|33387.8|33392.6|33387.8|33389.6|33384.8|15
1651124690000|2022-04-28 05:44:50|33393.1|33388.3|33394.1|33389.3|33394.1|33389.3|33393.1|33388.3|0
1651124700000|2022-04-28 05:45:00|33393.6|33388.8|33391.1|33386.3|33393.6|33388.8|33391.1|33386.3|6
1651124710000|2022-04-28 05:45:10|33391.6|33386.8|33391.6|33386.8|33393.1|33388.3|33391.6|33386.8|6
1651124720000|2022-04-28 05:45:20|33392.1|33387.3|33392.6|33387.8|33393.1|33388.3|33391.6|33386.8|0
1651124730000|2022-04-28 05:45:30|33393.1|33388.3|33393.1|33388.3|33393.1|33388.3|33392.1|33387.3|9
1651124740000|2022-04-28 05:45:40|33393.6|33388.8|33400.6|33395.8|33401.1|33396.3|33393.6|33388.8|20
1651124750000|2022-04-28 05:45:50|33401.1|33396.3|33409.1|33404.3|33409.1|33404.3|33401.1|33396.3|16
1651124760000|2022-04-28 05:46:00|33408.1|33403.3|33408.1|33403.3|33408.6|33403.8|33406.6|33401.8|8
1651124770000|2022-04-28 05:46:10|33407.6|33402.8|33407.1|33402.3|33408.6|33403.8|33406.6|33401.8|1
1651124780000|2022-04-28 05:46:20|33407.6|33402.8|33408.1|33403.3|33408.1|33403.3|33407.6|33402.8|0
1651124790000|2022-04-28 05:46:30|33408.6|33403.8|33406.6|33401.8|33409.1|33404.3|33406.1|33401.3|8
1651124800000|2022-04-28 05:46:40|33406.1|33401.3|33407.1|33402.3|33407.6|33402.8|33405.6|33400.8|5
1651124810000|2022-04-28 05:46:50|33407.6|33402.8|33409.1|33404.3|33409.1|33404.3|33407.1|33402.3|3
1651124820000|2022-04-28 05:47:00|33410.6|33405.8|33412.1|33407.3|33412.6|33407.8|33409.6|33404.8|10
1651124830000|2022-04-28 05:47:10|33412.6|33407.8|33417.6|33412.8|33417.6|33412.8|33412.1|33407.3|5
1651124840000|2022-04-28 05:47:20|33418.1|33413.3|33419.6|33414.8|33420.1|33415.3|33417.1|33412.3|15
1651124850000|2022-04-28 05:47:30|33420.1|33415.3|33417.6|33412.8|33420.1|33415.3|33417.1|33412.3|8
1651124860000|2022-04-28 05:47:40|33418.1|33413.3|33416.6|33411.8|33418.1|33413.3|33415.1|33410.3|3
1651124870000|2022-04-28 05:47:50|33417.1|33412.3|33420.1|33415.3|33420.1|33415.3|33417.1|33412.3|2
1651124880000|2022-04-28 05:48:00|33420.6|33415.8|33423.6|33418.8|33424.6|33419.8|33420.1|33415.3|3
1651124890000|2022-04-28 05:48:10|33423.1|33418.3|33425.1|33420.3|33425.6|33420.8|33421.6|33416.8|13
1651124900000|2022-04-28 05:48:20|33425.6|33420.8|33425.1|33420.3|33425.6|33420.8|33424.1|33419.3|1
1651124910000|2022-04-28 05:48:30|33424.6|33419.8|33426.1|33421.3|33426.6|33421.8|33424.6|33419.8|10
1651124920000|2022-04-28 05:48:40|33425.6|33420.8|33426.1|33421.3|33427.6|33422.8|33425.1|33420.3|7
1651124930000|2022-04-28 05:48:50|33426.6|33421.8|33436.1|33431.3|33439.6|33434.8|33426.6|33421.8|150
1651124940000|2022-04-28 05:49:00|33435.6|33430.8|33434.1|33429.3|33436.1|33431.3|33434.1|33429.3|5
1651124950000|2022-04-28 05:49:10|33434.6|33429.8|33435.6|33430.8|33435.6|33430.8|33433.1|33428.3|10
1651124960000|2022-04-28 05:49:20|33436.1|33431.3|33429.1|33424.3|33436.6|33431.8|33428.1|33423.3|22
1651124970000|2022-04-28 05:49:30|33428.6|33423.8|33425.6|33420.8|33430.1|33425.3|33424.1|33419.3|17
1651124980000|2022-04-28 05:49:40|33425.1|33420.3|33429.1|33424.3|33430.1|33425.3|33425.1|33420.3|5
1651124990000|2022-04-28 05:49:50|33430.1|33425.3|33440.1|33435.3|33442.1|33437.3|33429.6|33424.8|36
1651125000000|2022-04-28 05:50:00|33437.6|33432.8|33444.1|33439.3|33444.1|33439.3|33435.6|33430.8|36
1651125010000|2022-04-28 05:50:10|33444.6|33439.8|33445.1|33440.3|33445.1|33440.3|33443.6|33438.8|5
1651125020000|2022-04-28 05:50:20|33445.6|33440.8|33445.1|33440.3|33448.1|33443.3|33444.6|33439.8|64
1651125030000|2022-04-28 05:50:30|33445.6|33440.8|33448.1|33443.3|33449.1|33444.3|33445.1|33440.3|11
1651125040000|2022-04-28 05:50:40|33447.6|33442.8|33445.1|33440.3|33448.1|33443.3|33444.1|33439.3|14
1651125050000|2022-04-28 05:50:50|33444.6|33439.8|33441.6|33436.8|33446.1|33441.3|33441.6|33436.8|11
1651125060000|2022-04-28 05:51:00|33442.1|33437.3|33443.6|33438.8|33444.6|33439.8|33441.6|33436.8|11
1651125070000|2022-04-28 05:51:10|33444.1|33439.3|33443.1|33438.3|33444.1|33439.3|33442.1|33437.3|3
1651125080000|2022-04-28 05:51:20|33442.6|33437.8|33445.6|33440.8|33445.6|33440.8|33442.6|33437.8|2
1651125090000|2022-04-28 05:51:30|33446.1|33441.3|33444.1|33439.3|33446.1|33441.3|33443.1|33438.3|15
1651125100000|2022-04-28 05:51:40|33443.6|33438.8|33438.6|33433.8|33445.1|33440.3|33438.6|33433.8|17
1651125110000|2022-04-28 05:51:50|33439.1|33434.3|33433.6|33428.8|33440.1|33435.3|33433.1|33428.3|23
1651125120000|2022-04-28 05:52:00|33433.1|33428.3|33437.1|33432.3|33437.1|33432.3|33432.6|33427.8|29
1651125130000|2022-04-28 05:52:10|33437.6|33432.8|33439.6|33434.8|33440.1|33435.3|33437.1|33432.3|7
1651125140000|2022-04-28 05:52:20|33439.1|33434.3|33441.1|33436.3|33441.1|33436.3|33439.1|33434.3|1
1651125150000|2022-04-28 05:52:30|33439.6|33434.8|33435.6|33430.8|33439.6|33434.8|33435.1|33430.3|7
1651125160000|2022-04-28 05:52:40|33435.1|33430.3|33436.1|33431.3|33436.1|33431.3|33434.6|33429.8|8
1651125170000|2022-04-28 05:52:50|33436.6|33431.8|33434.6|33429.8|33437.6|33432.8|33434.6|33429.8|7
1651125180000|2022-04-28 05:53:00|33435.1|33430.3|33438.1|33433.3|33438.1|33433.3|33435.1|33430.3|9
1651125190000|2022-04-28 05:53:10|33438.6|33433.8|33442.1|33437.3|33442.1|33437.3|33438.6|33433.8|10
1651125200000|2022-04-28 05:53:20|33441.6|33436.8|33439.1|33434.3|33442.6|33437.8|33437.6|33432.8|25
1651125210000|2022-04-28 05:53:30|33439.6|33434.8|33440.1|33435.3|33440.6|33435.8|33438.6|33433.8|10
1651125220000|2022-04-28 05:53:40|33439.6|33434.8|33441.1|33436.3|33441.1|33436.3|33438.6|33433.8|0
1651125230000|2022-04-28 05:53:50|33440.6|33435.8|33440.1|33435.3|33441.1|33436.3|33439.6|33434.8|5
1651125240000|2022-04-28 05:54:00|33440.6|33435.8|33440.1|33435.3|33440.6|33435.8|33439.6|33434.8|0
1651125250000|2022-04-28 05:54:10|33440.6|33435.8|33441.1|33436.3|33442.6|33437.8|33440.1|33435.3|11
1651125260000|2022-04-28 05:54:20|33441.6|33436.8|33444.1|33439.3|33444.1|33439.3|33441.6|33436.8|3
1651125270000|2022-04-28 05:54:30|33443.6|33438.8|33443.6|33438.8|33444.1|33439.3|33442.6|33437.8|3
1651125280000|2022-04-28 05:54:40|33445.1|33440.3|33448.1|33443.3|33448.1|33443.3|33445.1|33440.3|3
1651125290000|2022-04-28 05:54:50|33448.6|33443.8|33448.1|33443.3|33450.1|33445.3|33448.1|33443.3|11
1651125300000|2022-04-28 05:55:00|33447.6|33442.8|33441.6|33436.8|33447.6|33442.8|33441.6|33436.8|10
1651125310000|2022-04-28 05:55:10|33442.1|33437.3|33444.6|33439.8|33445.6|33440.8|33440.6|33435.8|10
1651125320000|2022-04-28 05:55:20|33444.1|33439.3|33443.6|33438.8|33445.6|33440.8|33443.6|33438.8|6
1651125330000|2022-04-28 05:55:30|33444.1|33439.3|33443.6|33438.8|33444.1|33439.3|33442.6|33437.8|6
1651125340000|2022-04-28 05:55:40|33444.1|33439.3|33444.6|33439.8|33444.6|33439.8|33443.6|33438.8|0
1651125350000|2022-04-28 05:55:50|33444.1|33439.3|33445.1|33440.3|33445.6|33440.8|33443.6|33438.8|4
1651125360000|2022-04-28 05:56:00|33445.6|33440.8|33448.6|33443.8|33449.1|33444.3|33445.6|33440.8|5
1651125370000|2022-04-28 05:56:10|33448.1|33443.3|33447.6|33442.8|33448.1|33443.3|33446.6|33441.8|2
1651125380000|2022-04-28 05:56:20|33448.1|33443.3|33448.1|33443.3|33448.6|33443.8|33448.1|33443.3|0
1651125390000|2022-04-28 05:56:30|33447.6|33442.8|33443.1|33438.3|33448.1|33443.3|33442.1|33437.3|3
1651125400000|2022-04-28 05:56:40|33442.6|33437.8|33441.6|33436.8|33442.6|33437.8|33441.1|33436.3|1
1651125410000|2022-04-28 05:56:50|33441.1|33436.3|33441.6|33436.8|33443.6|33438.8|33441.1|33436.3|9
1651125420000|2022-04-28 05:57:00|33441.1|33436.3|33440.6|33435.8|33441.1|33436.3|33439.1|33434.3|4
1651125430000|2022-04-28 05:57:10|33440.1|33435.3|33439.6|33434.8|33440.6|33435.8|33439.1|33434.3|4
1651125440000|2022-04-28 05:57:20|33440.1|33435.3|33441.6|33436.8|33443.6|33438.8|33440.1|33435.3|5
1651125450000|2022-04-28 05:57:30|33436.1|33431.3|33437.6|33432.8|33437.6|33432.8|33435.6|33430.8|25
1651125460000|2022-04-28 05:57:40|33438.1|33433.3|33439.6|33434.8|33439.6|33434.8|33438.1|33433.3|4
1651125470000|2022-04-28 05:57:50|33440.1|33435.3|33443.6|33438.8|33445.1|33440.3|33439.1|33434.3|30
1651125480000|2022-04-28 05:58:00|33444.1|33439.3|33444.6|33439.8|33446.1|33441.3|33442.6|33437.8|10
1651125490000|2022-04-28 05:58:10|33444.1|33439.3|33443.6|33438.8|33444.6|33439.8|33443.6|33438.8|0
1651125500000|2022-04-28 05:58:20|33444.1|33439.3|33445.1|33440.3|33447.1|33442.3|33443.6|33438.8|18
1651125510000|2022-04-28 05:58:30|33444.6|33439.8|33446.1|33441.3|33446.6|33441.8|33444.6|33439.8|3
1651125520000|2022-04-28 05:58:40|33446.6|33441.8|33446.1|33441.3|33447.1|33442.3|33444.6|33439.8|4
1651125530000|2022-04-28 05:58:50|33446.6|33441.8|33445.1|33440.3|33446.6|33441.8|33442.1|33437.3|4
1651125540000|2022-04-28 05:59:00|33444.6|33439.8|33440.1|33435.3|33446.1|33441.3|33439.1|33434.3|3
1651125550000|2022-04-28 05:59:10|33440.6|33435.8|33437.6|33432.8|33441.1|33436.3|33437.6|33432.8|6
1651125560000|2022-04-28 05:59:20|33437.1|33432.3|33439.6|33434.8|33439.6|33434.8|33435.6|33430.8|5
1651125570000|2022-04-28 05:59:30|33440.1|33435.3|33439.1|33434.3|33440.6|33435.8|33438.6|33433.8|3
1651125580000|2022-04-28 05:59:40|33439.6|33434.8|33437.6|33432.8|33439.6|33434.8|33437.6|33432.8|2
1651125590000|2022-04-28 05:59:50|33436.6|33431.8|33433.6|33428.8|33438.6|33433.8|33433.6|33428.8|20
1651125600000|2022-04-28 06:00:00|33433|33429.4|33427.5|33423.9|33436.5|33432.9|33427|33423.4|45
1651125610000|2022-04-28 06:00:10|33427|33423.4|33424|33420.4|33428|33424.4|33424|33420.4|8
1651125620000|2022-04-28 06:00:20|33424.5|33420.9|33431.5|33427.9|33431.5|33427.9|33424.5|33420.9|16
1651125630000|2022-04-28 06:00:30|33431|33427.4|33423|33419.4|33431.5|33427.9|33422.5|33418.9|3
1651125640000|2022-04-28 06:00:40|33422|33418.4|33423.5|33419.9|33424|33420.4|33421.5|33417.9|7
1651125650000|2022-04-28 06:00:50|33425.5|33421.9|33421|33417.4|33425.5|33421.9|33421|33417.4|13
1651125660000|2022-04-28 06:01:00|33421.5|33417.9|33424|33420.4|33425|33421.4|33420.5|33416.9|6
1651125670000|2022-04-28 06:01:10|33423.5|33419.9|33423.5|33419.9|33424|33420.4|33421.5|33417.9|6
1651125680000|2022-04-28 06:01:20|33424|33420.4|33430|33426.4|33430|33426.4|33423.5|33419.9|10
1651125690000|2022-04-28 06:01:30|33430.5|33426.9|33431.5|33427.9|33431.5|33427.9|33430|33426.4|6
1651125700000|2022-04-28 06:01:40|33431|33427.4|33439|33435.4|33439|33435.4|33430.5|33426.9|11
1651125710000|2022-04-28 06:01:50|33438.5|33434.9|33443|33439.4|33443|33439.4|33438.5|33434.9|5
1651125720000|2022-04-28 06:02:00|33442.5|33438.9|33446|33442.4|33448.5|33444.9|33442.5|33438.9|8
1651125730000|2022-04-28 06:02:10|33446.5|33442.9|33443|33439.4|33446.5|33442.9|33440.5|33436.9|35
1651125740000|2022-04-28 06:02:20|33442.5|33438.9|33440|33436.4|33442.5|33438.9|33438.5|33434.9|9
1651125750000|2022-04-28 06:02:30|33439.5|33435.9|33440.5|33436.9|33440.5|33436.9|33439|33435.4|2
1651125760000|2022-04-28 06:02:40|33441|33437.4|33450|33446.4|33450|33446.4|33441|33437.4|14
1651125770000|2022-04-28 06:02:50|33450.5|33446.9|33457|33453.4|33458|33454.4|33450.5|33446.9|24
1651125780000|2022-04-28 06:03:00|33457.5|33453.9|33458|33454.4|33459.5|33455.9|33456.5|33452.9|7
1651125790000|2022-04-28 06:03:10|33458.5|33454.9|33456|33452.4|33459|33455.4|33456|33452.4|8
1651125800000|2022-04-28 06:03:20|33456.5|33452.9|33452.5|33448.9|33456.5|33452.9|33452.5|33448.9|3
1651125810000|2022-04-28 06:03:30|33451.5|33447.9|33453|33449.4|33453.5|33449.9|33451|33447.4|6
1651125820000|2022-04-28 06:03:40|33452.5|33448.9|33455|33451.4|33455|33451.4|33450.5|33446.9|8
1651125830000|2022-04-28 06:03:50|33455.5|33451.9|33456.5|33452.9|33458|33454.4|33455.5|33451.9|0
1651125840000|2022-04-28 06:04:00|33456|33452.4|33458.5|33454.9|33458.5|33454.9|33455.5|33451.9|4
1651125850000|2022-04-28 06:04:10|33459|33455.4|33461.5|33457.9|33461.5|33457.9|33458.5|33454.9|10
1651125860000|2022-04-28 06:04:20|33461|33457.4|33459|33455.4|33461|33457.4|33458.5|33454.9|2
1651125870000|2022-04-28 06:04:30|33459.5|33455.9|33458.5|33454.9|33459.5|33455.9|33457.5|33453.9|5
1651125880000|2022-04-28 06:04:40|33458|33454.4|33455.5|33451.9|33458|33454.4|33455.5|33451.9|7
1651125890000|2022-04-28 06:04:50|33455|33451.4|33456.5|33452.9|33457|33453.4|33454|33450.4|6
1651125900000|2022-04-28 06:05:00|33456|33452.4|33455|33451.4|33456|33452.4|33454|33450.4|6
1651125910000|2022-04-28 06:05:10|33454|33450.4|33452.5|33448.9|33454.5|33450.9|33451.5|33447.9|11
1651125920000|2022-04-28 06:05:20|33453|33449.4|33454.5|33450.9|33455|33451.4|33452.5|33448.9|3
1651125930000|2022-04-28 06:05:30|33455|33451.4|33456.5|33452.9|33457.5|33453.9|33455|33451.4|16
1651125940000|2022-04-28 06:05:40|33456|33452.4|33452.5|33448.9|33456.5|33452.9|33452.5|33448.9|1
1651125950000|2022-04-28 06:05:50|33453|33449.4|33448|33444.4|33453.5|33449.9|33448|33444.4|35
1651125960000|2022-04-28 06:06:00|33448.5|33444.9|33445.5|33441.9|33448.5|33444.9|33443.5|33439.9|5
1651125970000|2022-04-28 06:06:10|33445|33441.4|33443.5|33439.9|33445.5|33441.9|33441|33437.4|10
1651125980000|2022-04-28 06:06:20|33442.5|33438.9|33447.5|33443.9|33447.5|33443.9|33442.5|33438.9|6
1651125990000|2022-04-28 06:06:30|33448|33444.4|33448|33444.4|33449.5|33445.9|33447|33443.4|2
1651126000000|2022-04-28 06:06:40|33448.5|33444.9|33448|33444.4|33450|33446.4|33447|33443.4|6
1651126010000|2022-04-28 06:06:50|33447.5|33443.9|33444|33440.4|33447.5|33443.9|33443|33439.4|2
1651126020000|2022-04-28 06:07:00|33444.5|33440.9|33438|33434.4|33444.5|33440.9|33436.5|33432.9|8
1651126030000|2022-04-28 06:07:10|33437.5|33433.9|33435.5|33431.9|33438|33434.4|33435|33431.4|5
1651126040000|2022-04-28 06:07:20|33435|33431.4|33440.5|33436.9|33440.5|33436.9|33435|33431.4|10
1651126050000|2022-04-28 06:07:30|33441|33437.4|33446.5|33442.9|33447|33443.4|33441|33437.4|10
1651126060000|2022-04-28 06:07:40|33447|33443.4|33452.5|33448.9|33453|33449.4|33446.5|33442.9|18
1651126070000|2022-04-28 06:07:50|33453|33449.4|33454|33450.4|33454.5|33450.9|33453|33449.4|6
1651126080000|2022-04-28 06:08:00|33453.5|33449.9|33451|33447.4|33453.5|33449.9|33451|33447.4|6
1651126090000|2022-04-28 06:08:10|33451.5|33447.9|33454|33450.4|33454.5|33450.9|33451|33447.4|2
1651126100000|2022-04-28 06:08:20|33454.5|33450.9|33455.5|33451.9|33455.5|33451.9|33454|33450.4|0
1651126110000|2022-04-28 06:08:30|33456|33452.4|33463|33459.4|33463.5|33459.9|33456|33452.4|26
1651126120000|2022-04-28 06:08:40|33463.5|33459.9|33462|33458.4|33463.5|33459.9|33460.5|33456.9|7
1651126130000|2022-04-28 06:08:50|33461|33457.4|33459.5|33455.9|33461.5|33457.9|33459.5|33455.9|5
1651126140000|2022-04-28 06:09:00|33460|33456.4|33463|33459.4|33463.5|33459.9|33460|33456.4|4
1651126150000|2022-04-28 06:09:10|33463.5|33459.9|33462.5|33458.9|33467|33463.4|33462.5|33458.9|18
1651126160000|2022-04-28 06:09:20|33462|33458.4|33460.5|33456.9|33462|33458.4|33459|33455.4|7
1651126170000|2022-04-28 06:09:30|33459.5|33455.9|33462.5|33458.9|33463|33459.4|33459.5|33455.9|6
1651126180000|2022-04-28 06:09:40|33461|33457.4|33454.5|33450.9|33462.5|33458.9|33454.5|33450.9|16
1651126190000|2022-04-28 06:09:50|33454|33450.4|33454|33450.4|33455|33451.4|33452.5|33448.9|10
1651126200000|2022-04-28 06:10:00|33454.5|33450.9|33450|33446.4|33455|33451.4|33449|33445.4|10
1651126210000|2022-04-28 06:10:10|33447|33443.4|33440.5|33436.9|33447|33443.4|33440.5|33436.9|9
1651126220000|2022-04-28 06:10:20|33440|33436.4|33439|33435.4|33440.5|33436.9|33437.5|33433.9|9
1651126230000|2022-04-28 06:10:30|33441|33437.4|33441|33437.4|33442|33438.4|33440|33436.4|6
1651126240000|2022-04-28 06:10:40|33440.5|33436.9|33440.5|33436.9|33441|33437.4|33438.5|33434.9|10
1651126250000|2022-04-28 06:10:50|33441|33437.4|33445|33441.4|33445|33441.4|33441|33437.4|6
1651126260000|2022-04-28 06:11:00|33445.5|33441.9|33444.5|33440.9|33447|33443.4|33444.5|33440.9|11
1651126270000|2022-04-28 06:11:10|33445|33441.4|33445|33441.4|33446.5|33442.9|33444.5|33440.9|25
1651126280000|2022-04-28 06:11:20|33445.5|33441.9|33456|33452.4|33456|33452.4|33445.5|33441.9|12
1651126290000|2022-04-28 06:11:30|33456.5|33452.9|33455|33451.4|33458.5|33454.9|33455|33451.4|9
1651126300000|2022-04-28 06:11:40|33455.5|33451.9|33455|33451.4|33456|33452.4|33455|33451.4|2
1651126310000|2022-04-28 06:11:50|33454.5|33450.9|33451|33447.4|33454.5|33450.9|33451|33447.4|0
1651126320000|2022-04-28 06:12:00|33451.5|33447.9|33456.5|33452.9|33456.5|33452.9|33451.5|33447.9|3
1651126330000|2022-04-28 06:12:10|33456|33452.4|33460|33456.4|33460|33456.4|33456|33452.4|0
1651126340000|2022-04-28 06:12:20|33460.5|33456.9|33461|33457.4|33461|33457.4|33460|33456.4|1
1651126350000|2022-04-28 06:12:30|33461.5|33457.9|33462|33458.4|33462.5|33458.9|33461.5|33457.9|2
1651126360000|2022-04-28 06:12:40|33462.5|33458.9|33460|33456.4|33463|33459.4|33460|33456.4|1
1651126370000|2022-04-28 06:12:50|33459|33455.4|33459|33455.4|33460|33456.4|33458|33454.4|3
1651126380000|2022-04-28 06:13:00|33459.5|33455.9|33457|33453.4|33459.5|33455.9|33456|33452.4|0
1651126390000|2022-04-28 06:13:10|33456.5|33452.9|33454|33450.4|33456.5|33452.9|33453|33449.4|3
1651126400000|2022-04-28 06:13:20|33454.5|33450.9|33454|33450.4|33455|33451.4|33454|33450.4|0
1651126410000|2022-04-28 06:13:30|33454.5|33450.9|33452.5|33448.9|33455|33451.4|33452|33448.4|5
1651126420000|2022-04-28 06:13:40|33455.5|33451.9|33459|33455.4|33459.5|33455.9|33455.5|33451.9|3
1651126430000|2022-04-28 06:13:50|33459.5|33455.9|33459.5|33455.9|33460.5|33456.9|33459|33455.4|1
1651126440000|2022-04-28 06:14:00|33459|33455.4|33461.5|33457.9|33461.5|33457.9|33459|33455.4|3
1651126450000|2022-04-28 06:14:10|33461|33457.4|33472.5|33468.9|33472.5|33468.9|33460.5|33456.9|24
1651126460000|2022-04-28 06:14:20|33473|33469.4|33465|33461.4|33473|33469.4|33465|33461.4|29
1651126470000|2022-04-28 06:14:30|33464.5|33460.9|33465|33461.4|33466.5|33462.9|33464.5|33460.9|5
1651126480000|2022-04-28 06:14:40|33465.5|33461.9|33466|33462.4|33468|33464.4|33465|33461.4|4
1651126490000|2022-04-28 06:14:50|33466.5|33462.9|33468.5|33464.9|33468.5|33464.9|33464.5|33460.9|20
1651126500000|2022-04-28 06:15:00|33469|33465.4|33471|33467.4|33471.5|33467.9|33469|33465.4|16
1651126510000|2022-04-28 06:15:10|33471.5|33467.9|33471|33467.4|33473.5|33469.9|33470.5|33466.9|7
1651126520000|2022-04-28 06:15:20|33471.5|33467.9|33472|33468.4|33472.5|33468.9|33470.5|33466.9|8
1651126530000|2022-04-28 06:15:30|33471.5|33467.9|33474|33470.4|33475.5|33471.9|33471.5|33467.9|11
1651126540000|2022-04-28 06:15:40|33473.5|33469.9|33472.5|33468.9|33475.5|33471.9|33472.5|33468.9|12
1651126550000|2022-04-28 06:15:50|33473|33469.4|33479|33475.4|33479|33475.4|33472|33468.4|30
1651126560000|2022-04-28 06:16:00|33479.5|33475.9|33475|33471.4|33479.5|33475.9|33475|33471.4|27
1651126570000|2022-04-28 06:16:10|33475.5|33471.9|33474|33470.4|33476|33472.4|33474|33470.4|9
1651126580000|2022-04-28 06:16:20|33473.5|33469.9|33473|33469.4|33474.5|33470.9|33473|33469.4|2
1651126590000|2022-04-28 06:16:30|33472.5|33468.9|33467.5|33463.9|33472.5|33468.9|33467.5|33463.9|3
1651126600000|2022-04-28 06:16:40|33467|33463.4|33469|33465.4|33469|33465.4|33467|33463.4|5
1651126610000|2022-04-28 06:16:50|33469.5|33465.9|33469.5|33465.9|33470|33466.4|33467|33463.4|4
1651126620000|2022-04-28 06:17:00|33469|33465.4|33474|33470.4|33474.5|33470.9|33469|33465.4|9
1651126630000|2022-04-28 06:17:10|33474.5|33470.9|33473|33469.4|33475.5|33471.9|33473|33469.4|0
1651126640000|2022-04-28 06:17:20|33472.5|33468.9|33469|33465.4|33473|33469.4|33469|33465.4|2
1651126650000|2022-04-28 06:17:30|33468.5|33464.9|33468|33464.4|33469|33465.4|33468|33464.4|0
1651126660000|2022-04-28 06:17:40|33467.5|33463.9|33465.5|33461.9|33469.5|33465.9|33465|33461.4|18
1651126670000|2022-04-28 06:17:50|33466|33462.4|33467.5|33463.9|33468|33464.4|33465.5|33461.9|2
1651126680000|2022-04-28 06:18:00|33468|33464.4|33471|33467.4|33471.5|33467.9|33468|33464.4|11
1651126690000|2022-04-28 06:18:10|33471.5|33467.9|33475.5|33471.9|33478|33474.4|33471.5|33467.9|18
1651126700000|2022-04-28 06:18:20|33475|33471.4|33473.5|33469.9|33475|33471.4|33472.5|33468.9|2
1651126710000|2022-04-28 06:18:30|33473|33469.4|33477.5|33473.9|33477.5|33473.9|33472.5|33468.9|4
1651126720000|2022-04-28 06:18:40|33484|33480.4|33483.5|33479.9|33486.5|33482.9|33483|33479.4|50
1651126730000|2022-04-28 06:18:50|33484|33480.4|33486|33482.4|33487|33483.4|33483.5|33479.9|9
1651126740000|2022-04-28 06:19:00|33486.5|33482.9|33486|33482.4|33487.5|33483.9|33484.5|33480.9|16
1651126750000|2022-04-28 06:19:10|33485.5|33481.9|33487|33483.4|33487.5|33483.9|33485.5|33481.9|2
1651126760000|2022-04-28 06:19:20|33487.5|33483.9|33485|33481.4|33487.5|33483.9|33484.5|33480.9|17
1651126770000|2022-04-28 06:19:30|33485.5|33481.9|33487|33483.4|33487|33483.4|33485|33481.4|11
1651126780000|2022-04-28 06:19:40|33486.5|33482.9|33485.5|33481.9|33486.5|33482.9|33485|33481.4|10
1651126790000|2022-04-28 06:19:50|33485|33481.4|33484.5|33480.9|33485|33481.4|33484|33480.4|4
1651126800000|2022-04-28 06:20:00|33485|33481.4|33489.5|33485.9|33491|33487.4|33485|33481.4|20
1651126810000|2022-04-28 06:20:10|33490|33486.4|33491.5|33487.9|33493|33489.4|33489.5|33485.9|31
1651126820000|2022-04-28 06:20:20|33492|33488.4|33484.5|33480.9|33492|33488.4|33484.5|33480.9|15
1651126830000|2022-04-28 06:20:30|33485|33481.4|33483.5|33479.9|33485.5|33481.9|33481.5|33477.9|13
1651126840000|2022-04-28 06:20:40|33483|33479.4|33480.5|33476.9|33483.5|33479.9|33480.5|33476.9|6
1651126850000|2022-04-28 06:20:50|33480|33476.4|33482|33478.4|33482|33478.4|33479.5|33475.9|5
1651126860000|2022-04-28 06:21:00|33481.5|33477.9|33490|33486.4|33490|33486.4|33480.5|33476.9|22
1651126870000|2022-04-28 06:21:10|33489.5|33485.9|33494|33490.4|33497.5|33493.9|33489.5|33485.9|33
1651126880000|2022-04-28 06:21:20|33493.5|33489.9|33496.5|33492.9|33496.5|33492.9|33491|33487.4|17
1651126890000|2022-04-28 06:21:30|33497|33493.4|33493.5|33489.9|33497|33493.4|33491.5|33487.9|18
1651126900000|2022-04-28 06:21:40|33493|33489.4|33490|33486.4|33494.5|33490.9|33490|33486.4|9
1651126910000|2022-04-28 06:21:50|33492|33488.4|33491.5|33487.9|33492.5|33488.9|33491.5|33487.9|4
1651126920000|2022-04-28 06:22:00|33492|33488.4|33497.5|33493.9|33499.5|33495.9|33492|33488.4|22
1651126930000|2022-04-28 06:22:10|33497|33493.4|33501|33497.4|33501.5|33497.9|33497|33493.4|12
1651126940000|2022-04-28 06:22:20|33501.5|33497.9|33500.5|33496.9|33503.5|33499.9|33500.5|33496.9|10
1651126950000|2022-04-28 06:22:30|33500|33496.4|33495.5|33491.9|33500|33496.4|33494|33490.4|10
1651126960000|2022-04-28 06:22:40|33496.5|33492.9|33499.5|33495.9|33499.5|33495.9|33496.5|33492.9|11
1651126970000|2022-04-28 06:22:50|33501|33497.4|33501.5|33497.9|33502.5|33498.9|33500.5|33496.9|14
1651126980000|2022-04-28 06:23:00|33502|33498.4|33503.5|33499.9|33504.5|33500.9|33501.5|33497.9|13
1651126990000|2022-04-28 06:23:10|33504.5|33500.9|33506|33502.4|33506|33502.4|33501|33497.4|32
1651127000000|2022-04-28 06:23:20|33506.5|33502.9|33504|33500.4|33507|33503.4|33503.5|33499.9|24
1651127010000|2022-04-28 06:23:30|33503.5|33499.9|33504|33500.4|33504|33500.4|33501.5|33497.9|9
1651127020000|2022-04-28 06:23:40|33504.5|33500.9|33501|33497.4|33504.5|33500.9|33500|33496.4|11
1651127030000|2022-04-28 06:23:50|33501.5|33497.9|33497|33493.4|33501.5|33497.9|33497|33493.4|10
1651127040000|2022-04-28 06:24:00|33496.5|33492.9|33500.5|33496.9|33501.5|33497.9|33496.5|33492.9|9
1651127050000|2022-04-28 06:24:10|33500|33496.4|33498.5|33494.9|33500.5|33496.9|33498.5|33494.9|6
1651127060000|2022-04-28 06:24:20|33499|33495.4|33497.5|33493.9|33499|33495.4|33496.5|33492.9|4
1651127070000|2022-04-28 06:24:30|33497|33493.4|33491|33487.4|33497|33493.4|33490.5|33486.9|12
1651127080000|2022-04-28 06:24:40|33490.5|33486.9|33495.5|33491.9|33496|33492.4|33490.5|33486.9|15
1651127090000|2022-04-28 06:24:50|33496|33492.4|33500.5|33496.9|33500.5|33496.9|33495.5|33491.9|7
1651127100000|2022-04-28 06:25:00|33501.5|33497.9|33504|33500.4|33504|33500.4|33501.5|33497.9|23
1651127110000|2022-04-28 06:25:10|33502|33498.4|33506.5|33502.9|33507|33503.4|33500.5|33496.9|11
1651127120000|2022-04-28 06:25:20|33507.5|33503.9|33509.5|33505.9|33511.5|33507.9|33507.5|33503.9|18
1651127130000|2022-04-28 06:25:30|33510|33506.4|33508.5|33504.9|33510.5|33506.9|33508.5|33504.9|20
1651127140000|2022-04-28 06:25:40|33508|33504.4|33507|33503.4|33508|33504.4|33504.5|33500.9|17
1651127150000|2022-04-28 06:25:50|33506.5|33502.9|33506.5|33502.9|33509|33505.4|33503|33499.4|72
1651127160000|2022-04-28 06:26:00|33507|33503.4|33504|33500.4|33509|33505.4|33504|33500.4|15
1651127170000|2022-04-28 06:26:10|33503.5|33499.9|33501|33497.4|33503.5|33499.9|33500.5|33496.9|6
1651127180000|2022-04-28 06:26:20|33500.5|33496.9|33498.5|33494.9|33502|33498.4|33498.5|33494.9|14
1651127190000|2022-04-28 06:26:30|33499|33495.4|33502.5|33498.9|33503.5|33499.9|33497.5|33493.9|13
1651127200000|2022-04-28 06:26:40|33502|33498.4|33501|33497.4|33503.5|33499.9|33499.5|33495.9|24
1651127210000|2022-04-28 06:26:50|33500.5|33496.9|33504|33500.4|33504|33500.4|33500.5|33496.9|5
1651127220000|2022-04-28 06:27:00|33503.5|33499.9|33506.5|33502.9|33506.5|33502.9|33503.5|33499.9|6
1651127230000|2022-04-28 06:27:10|33506|33502.4|33502.5|33498.9|33506|33502.4|33501|33497.4|9
1651127240000|2022-04-28 06:27:20|33502|33498.4|33509|33505.4|33509|33505.4|33501.5|33497.9|30
1651127250000|2022-04-28 06:27:30|33508.5|33504.9|33508.5|33504.9|33509|33505.4|33505|33501.4|5
1651127260000|2022-04-28 06:27:40|33509|33505.4|33508.5|33504.9|33509|33505.4|33506.5|33502.9|3
1651127270000|2022-04-28 06:27:50|33509.5|33505.9|33509.5|33505.9|33509.5|33505.9|33508.5|33504.9|2
1651127280000|2022-04-28 06:28:00|33510|33506.4|33512.5|33508.9|33513.5|33509.9|33509.5|33505.9|22
1651127290000|2022-04-28 06:28:10|33512|33508.4|33515.5|33511.9|33516|33512.4|33512|33508.4|6
1651127300000|2022-04-28 06:28:20|33515|33511.4|33515.5|33511.9|33516.5|33512.9|33513.5|33509.9|15
1651127310000|2022-04-28 06:28:30|33515|33511.4|33516|33512.4|33517|33513.4|33515|33511.4|13
1651127320000|2022-04-28 06:28:40|33516.5|33512.9|33512|33508.4|33516.5|33512.9|33511|33507.4|25
1651127330000|2022-04-28 06:28:50|33511.5|33507.9|33510.5|33506.9|33511.5|33507.9|33509.5|33505.9|6
1651127340000|2022-04-28 06:29:00|33511|33507.4|33510.5|33506.9|33511.5|33507.9|33509|33505.4|7
1651127350000|2022-04-28 06:29:10|33510|33506.4|33508.5|33504.9|33510|33506.4|33507.5|33503.9|5
1651127360000|2022-04-28 06:29:20|33508|33504.4|33508.5|33504.9|33508.5|33504.9|33507|33503.4|3
1651127370000|2022-04-28 06:29:30|33508|33504.4|33506.5|33502.9|33508.5|33504.9|33506.5|33502.9|6
1651127380000|2022-04-28 06:29:40|33504.5|33500.9|33503|33499.4|33506.5|33502.9|33502.5|33498.9|19
1651127390000|2022-04-28 06:29:50|33503.5|33499.9|33505|33501.4|33505.5|33501.9|33503|33499.4|16
1651127400000|2022-04-28 06:30:00|33505.5|33501.9|33503|33499.4|33506.5|33502.9|33502|33498.4|19
1651127410000|2022-04-28 06:30:10|33502.5|33498.9|33505|33501.4|33506.5|33502.9|33502.5|33498.9|7
1651127420000|2022-04-28 06:30:20|33505.5|33501.9|33505.5|33501.9|33505.5|33501.9|33504.5|33500.9|1
1651127430000|2022-04-28 06:30:30|33505|33501.4|33505.5|33501.9|33505.5|33501.9|33504.5|33500.9|2
1651127440000|2022-04-28 06:30:40|33506|33502.4|33503.5|33499.9|33506|33502.4|33503.5|33499.9|12
1651127450000|2022-04-28 06:30:50|33504|33500.4|33507|33503.4|33507|33503.4|33504|33500.4|3
1651127460000|2022-04-28 06:31:00|33507.5|33503.9|33510.5|33506.9|33510.5|33506.9|33507|33503.4|12
1651127470000|2022-04-28 06:31:10|33511|33507.4|33510.5|33506.9|33511|33507.4|33510|33506.4|1
1651127480000|2022-04-28 06:31:20|33512|33508.4|33516.5|33512.9|33517|33513.4|33511.5|33507.9|20
1651127490000|2022-04-28 06:31:30|33517|33513.4|33516.5|33512.9|33518.5|33514.9|33515|33511.4|9
1651127500000|2022-04-28 06:31:40|33515.5|33511.9|33512.5|33508.9|33515.5|33511.9|33512.5|33508.9|6
1651127510000|2022-04-28 06:31:50|33512|33508.4|33508.5|33504.9|33512|33508.4|33508.5|33504.9|5
1651127520000|2022-04-28 06:32:00|33509|33505.4|33508.5|33504.9|33510.5|33506.9|33508|33504.4|11
1651127530000|2022-04-28 06:32:10|33508|33504.4|33506.5|33502.9|33508|33504.4|33505|33501.4|3
1651127540000|2022-04-28 06:32:20|33507|33503.4|33506.5|33502.9|33507.5|33503.9|33506|33502.4|4
1651127550000|2022-04-28 06:32:30|33506|33502.4|33505|33501.4|33507|33503.4|33505|33501.4|1
1651127560000|2022-04-28 06:32:40|33506|33502.4|33504|33500.4|33506|33502.4|33503.5|33499.9|3
1651127570000|2022-04-28 06:32:50|33504.5|33500.9|33508|33504.4|33508.5|33504.9|33504.5|33500.9|3
1651127580000|2022-04-28 06:33:00|33507.5|33503.9|33510|33506.4|33512|33508.4|33507.5|33503.9|19
1651127590000|2022-04-28 06:33:10|33510.5|33506.9|33510.5|33506.9|33510.5|33506.9|33510.5|33506.9|0
1651127600000|2022-04-28 06:33:20|33511|33507.4|33510|33506.4|33511|33507.4|33509.5|33505.9|0
1651127610000|2022-04-28 06:33:30|33509.5|33505.9|33506.5|33502.9|33509.5|33505.9|33506|33502.4|3
1651127620000|2022-04-28 06:33:40|33507|33503.4|33502|33498.4|33507|33503.4|33502|33498.4|7
1651127630000|2022-04-28 06:33:50|33502.5|33498.9|33502.5|33498.9|33502.5|33498.9|33502|33498.4|2
1651127640000|2022-04-28 06:34:00|33503|33499.4|33502|33498.4|33503|33499.4|33500|33496.4|11
1651127650000|2022-04-28 06:34:10|33501.5|33497.9|33502|33498.4|33502.5|33498.9|33501.5|33497.9|0
1651127660000|2022-04-28 06:34:20|33502.5|33498.9|33505|33501.4|33505|33501.4|33502.5|33498.9|2
1651127670000|2022-04-28 06:34:30|33504.5|33500.9|33503.5|33499.9|33505|33501.4|33503.5|33499.9|3
1651127680000|2022-04-28 06:34:40|33503|33499.4|33503|33499.4|33503|33499.4|33501.5|33497.9|4
1651127690000|2022-04-28 06:34:50|33502.5|33498.9|33504.5|33500.9|33505|33501.4|33502.5|33498.9|0
1651127700000|2022-04-28 06:35:00|33505|33501.4|33504|33500.4|33505|33501.4|33501.5|33497.9|2
1651127710000|2022-04-28 06:35:10|33503.5|33499.9|33503.5|33499.9|33504|33500.4|33503.5|33499.9|0
1651127720000|2022-04-28 06:35:20|33504|33500.4|33505|33501.4|33506|33502.4|33503.5|33499.9|7
1651127730000|2022-04-28 06:35:30|33504.5|33500.9|33506|33502.4|33506|33502.4|33504|33500.4|7
1651127740000|2022-04-28 06:35:40|33505|33501.4|33506.5|33502.9|33507|33503.4|33505|33501.4|2
1651127750000|2022-04-28 06:35:50|33506|33502.4|33505|33501.4|33506.5|33502.9|33503.5|33499.9|1
1651127760000|2022-04-28 06:36:00|33504.5|33500.9|33502.5|33498.9|33504.5|33500.9|33501.5|33497.9|2
1651127770000|2022-04-28 06:36:10|33503|33499.4|33501.5|33497.9|33503|33499.4|33501|33497.4|0
1651127780000|2022-04-28 06:36:20|33501|33497.4|33503|33499.4|33503|33499.4|33501|33497.4|7
1651127790000|2022-04-28 06:36:30|33502.5|33498.9|33503.5|33499.9|33503.5|33499.9|33502.5|33498.9|0
1651127810000|2022-04-28 06:36:50|33504|33500.4|33502|33498.4|33509|33505.4|33501.5|33497.9|32
1651127820000|2022-04-28 06:37:00|33502.5|33498.9|33502.5|33498.9|33502.5|33498.9|33502|33498.4|0
1651127830000|2022-04-28 06:37:10|33502|33498.4|33499.5|33495.9|33502|33498.4|33499.5|33495.9|1
1651127840000|2022-04-28 06:37:20|33499|33495.4|33497|33493.4|33499|33495.4|33496.5|33492.9|4
1651127850000|2022-04-28 06:37:30|33496|33492.4|33495.5|33491.9|33496.5|33492.9|33495|33491.4|15
1651127860000|2022-04-28 06:37:40|33495|33491.4|33496.5|33492.9|33496.5|33492.9|33495|33491.4|2
1651127870000|2022-04-28 06:37:50|33496|33492.4|33494.5|33490.9|33496|33492.4|33494.5|33490.9|5
1651127880000|2022-04-28 06:38:00|33494|33490.4|33496.5|33492.9|33497|33493.4|33493.5|33489.9|7
1651127890000|2022-04-28 06:38:10|33496|33492.4|33497|33493.4|33498|33494.4|33496|33492.4|12
1651127900000|2022-04-28 06:38:20|33499.5|33495.9|33500|33496.4|33501|33497.4|33499|33495.4|0
1651127910000|2022-04-28 06:38:30|33502|33498.4|33501|33497.4|33502|33498.4|33499.5|33495.9|5
1651127920000|2022-04-28 06:38:40|33501.5|33497.9|33503.5|33499.9|33503.5|33499.9|33501|33497.4|7
1651127930000|2022-04-28 06:38:50|33503|33499.4|33503|33499.4|33504.5|33500.9|33502|33498.4|7
1651127940000|2022-04-28 06:39:00|33503.5|33499.9|33503.5|33499.9|33504|33500.4|33503|33499.4|0
1651127950000|2022-04-28 06:39:10|33504|33500.4|33503.5|33499.9|33505|33501.4|33503.5|33499.9|0
1651127960000|2022-04-28 06:39:20|33504|33500.4|33503.5|33499.9|33505|33501.4|33503.5|33499.9|1
1651127970000|2022-04-28 06:39:30|33503|33499.4|33502|33498.4|33503|33499.4|33501.5|33497.9|2
1651127980000|2022-04-28 06:39:40|33501.5|33497.9|33499.5|33495.9|33501.5|33497.9|33499|33495.4|1
1651127990000|2022-04-28 06:39:50|33500|33496.4|33503|33499.4|33503|33499.4|33500|33496.4|4
1651128000000|2022-04-28 06:40:00|33503.5|33499.9|33503|33499.4|33504.5|33500.9|33501.5|33497.9|2
1651128010000|2022-04-28 06:40:10|33502.5|33498.9|33503|33499.4|33503.5|33499.9|33502|33498.4|2
1651128020000|2022-04-28 06:40:20|33502.5|33498.9|33501|33497.4|33502.5|33498.9|33501|33497.4|0
1651128030000|2022-04-28 06:40:30|33501.5|33497.9|33501.5|33497.9|33502|33498.4|33501|33497.4|0
1651128040000|2022-04-28 06:40:40|33501|33497.4|33501|33497.4|33501.5|33497.9|33500|33496.4|1
1651128050000|2022-04-28 06:40:50|33501.5|33497.9|33501|33497.4|33502|33498.4|33500|33496.4|2
1651128060000|2022-04-28 06:41:00|33500.5|33496.9|33501|33497.4|33501|33497.4|33500.5|33496.9|0
1651128070000|2022-04-28 06:41:10|33501.5|33497.9|33501.5|33497.9|33503|33499.4|33501|33497.4|4
1651128090000|2022-04-28 06:41:30|33501|33497.4|33500.5|33496.9|33501|33497.4|33500.5|33496.9|0
1651128100000|2022-04-28 06:41:40|33499.5|33495.9|33500|33496.4|33501|33497.4|33499.5|33495.9|3
1651128110000|2022-04-28 06:41:50|33500.5|33496.9|33498.5|33494.9|33501|33497.4|33498.5|33494.9|0
1651128120000|2022-04-28 06:42:00|33499.5|33495.9|33499|33495.4|33499.5|33495.9|33498|33494.4|1
1651128130000|2022-04-28 06:42:10|33499.5|33495.9|33500.5|33496.9|33501|33497.4|33499|33495.4|1
1651128140000|2022-04-28 06:42:20|33500|33496.4|33499|33495.4|33500|33496.4|33498|33494.4|0
1651128150000|2022-04-28 06:42:30|33498.5|33494.9|33498|33494.4|33498.5|33494.9|33497.5|33493.9|0
1651128160000|2022-04-28 06:42:40|33497.5|33493.9|33495.5|33491.9|33498.5|33494.9|33495.5|33491.9|2
1651128170000|2022-04-28 06:42:50|33496|33492.4|33501|33497.4|33501|33497.4|33496|33492.4|2
1651128180000|2022-04-28 06:43:00|33500.5|33496.9|33502|33498.4|33502|33498.4|33500|33496.4|2
1651128190000|2022-04-28 06:43:10|33502.5|33498.9|33508|33504.4|33509.5|33505.9|33502|33498.4|52
1651128200000|2022-04-28 06:43:20|33507.5|33503.9|33505|33501.4|33508.5|33504.9|33503.5|33499.9|15
1651128210000|2022-04-28 06:43:30|33505.5|33501.9|33505|33501.4|33506|33502.4|33502|33498.4|13
1651128220000|2022-04-28 06:43:40|33504.5|33500.9|33504|33500.4|33507|33503.4|33503.5|33499.9|6
1651128230000|2022-04-28 06:43:50|33505.5|33501.9|33505|33501.4|33506|33502.4|33503|33499.4|11
1651128240000|2022-04-28 06:44:00|33504.5|33500.9|33504|33500.4|33504.5|33500.9|33503|33499.4|3
1651128250000|2022-04-28 06:44:10|33504.5|33500.9|33507|33503.4|33507|33503.4|33504|33500.4|2
1651128260000|2022-04-28 06:44:20|33506.5|33502.9|33508|33504.4|33508.5|33504.9|33505|33501.4|1
1651128270000|2022-04-28 06:44:30|33507.5|33503.9|33510|33506.4|33510|33506.4|33507|33503.4|2
1651128280000|2022-04-28 06:44:40|33511|33507.4|33514.5|33510.9|33516.5|33512.9|33510|33506.4|19
1651128290000|2022-04-28 06:44:50|33514|33510.4|33512|33508.4|33514|33510.4|33511|33507.4|5
1651128300000|2022-04-28 06:45:00|33511.5|33507.9|33514|33510.4|33514.5|33510.9|33510.5|33506.9|18
1651128310000|2022-04-28 06:45:10|33513.5|33509.9|33514.5|33510.9|33514.5|33510.9|33513.5|33509.9|0
1651128320000|2022-04-28 06:45:20|33515|33511.4|33523|33519.4|33523.5|33519.9|33513|33509.4|29
1651128330000|2022-04-28 06:45:30|33522.5|33518.9|33515.5|33511.9|33522.5|33518.9|33515.5|33511.9|3
1651128340000|2022-04-28 06:45:40|33515|33511.4|33514.5|33510.9|33517|33513.4|33514.5|33510.9|7
1651128350000|2022-04-28 06:45:50|33515|33511.4|33515|33511.4|33517|33513.4|33514.5|33510.9|4
1651128360000|2022-04-28 06:46:00|33515.5|33511.9|33513.5|33509.9|33516.5|33512.9|33513.5|33509.9|5
1651128370000|2022-04-28 06:46:10|33514|33510.4|33511.5|33507.9|33514|33510.4|33511|33507.4|5
1651128380000|2022-04-28 06:46:20|33511|33507.4|33512|33508.4|33512.5|33508.9|33510.5|33506.9|6
1651128390000|2022-04-28 06:46:30|33511.5|33507.9|33511|33507.4|33511.5|33507.9|33510|33506.4|1
1651128400000|2022-04-28 06:46:40|33511.5|33507.9|33514|33510.4|33514|33510.4|33511|33507.4|1
1651128410000|2022-04-28 06:46:50|33514.5|33510.9|33515.5|33511.9|33516|33512.4|33514.5|33510.9|6
1651128420000|2022-04-28 06:47:00|33516|33512.4|33517.5|33513.9|33517.5|33513.9|33515.5|33511.9|0
1651128430000|2022-04-28 06:47:10|33516.5|33512.9|33516|33512.4|33517|33513.4|33515.5|33511.9|2
1651128440000|2022-04-28 06:47:20|33516.5|33512.9|33514|33510.4|33516.5|33512.9|33513|33509.4|0
1651128450000|2022-04-28 06:47:30|33513.5|33509.9|33512.5|33508.9|33515.5|33511.9|33512.5|33508.9|0
1651128460000|2022-04-28 06:47:40|33513|33509.4|33513|33509.4|33513|33509.4|33511.5|33507.9|7
1651128470000|2022-04-28 06:47:50|33512.5|33508.9|33512|33508.4|33513.5|33509.9|33511.5|33507.9|4
1651128480000|2022-04-28 06:48:00|33512.5|33508.9|33514.5|33510.9|33515.5|33511.9|33512|33508.4|13
1651128490000|2022-04-28 06:48:10|33516|33512.4|33513.5|33509.9|33516|33512.4|33513|33509.4|6
1651128500000|2022-04-28 06:48:20|33514|33510.4|33512|33508.4|33514.5|33510.9|33512|33508.4|3
1651128510000|2022-04-28 06:48:30|33511|33507.4|33507|33503.4|33512|33508.4|33507|33503.4|6
1651128520000|2022-04-28 06:48:40|33506.5|33502.9|33509|33505.4|33510|33506.4|33505.5|33501.9|6
1651128530000|2022-04-28 06:48:50|33509.5|33505.9|33511.5|33507.9|33513.5|33509.9|33509.5|33505.9|12
1651128540000|2022-04-28 06:49:00|33511|33507.4|33510.5|33506.9|33512|33508.4|33509.5|33505.9|7
1651128550000|2022-04-28 06:49:10|33510|33506.4|33509.5|33505.9|33510|33506.4|33509.5|33505.9|0
1651128560000|2022-04-28 06:49:20|33509|33505.4|33508|33504.4|33509|33505.4|33505.5|33501.9|10
1651128570000|2022-04-28 06:49:30|33508.5|33504.9|33508|33504.4|33508.5|33504.9|33508|33504.4|0
1651128580000|2022-04-28 06:49:40|33508.5|33504.9|33509.5|33505.9|33509.5|33505.9|33507.5|33503.9|3
1651128590000|2022-04-28 06:49:50|33509|33505.4|33511|33507.4|33511.5|33507.9|33509|33505.4|0
1651128600000|2022-04-28 06:50:00|33511.5|33507.9|33513|33509.4|33513|33509.4|33511|33507.4|5
1651128610000|2022-04-28 06:50:10|33512.5|33508.9|33514.5|33510.9|33514.5|33510.9|33511.5|33507.9|2
1651128620000|2022-04-28 06:50:20|33515.5|33511.9|33516|33512.4|33517|33513.4|33515.5|33511.9|8
1651128630000|2022-04-28 06:50:30|33516.5|33512.9|33518.5|33514.9|33518.5|33514.9|33516|33512.4|4
1651128640000|2022-04-28 06:50:40|33519|33515.4|33522|33518.4|33524.5|33520.9|33519|33515.4|7
1651128650000|2022-04-28 06:50:50|33521.5|33517.9|33521.5|33517.9|33522|33518.4|33518.5|33514.9|6
1651128660000|2022-04-28 06:51:00|33520|33516.4|33518|33514.4|33520|33516.4|33516|33512.4|5
1651128670000|2022-04-28 06:51:10|33517.5|33513.9|33516|33512.4|33518|33514.4|33514.5|33510.9|3
1651128680000|2022-04-28 06:51:20|33515.5|33511.9|33516.5|33512.9|33517|33513.4|33515|33511.4|1
1651128690000|2022-04-28 06:51:30|33516|33512.4|33511.5|33507.9|33516.5|33512.9|33510|33506.4|13
1651128700000|2022-04-28 06:51:40|33511|33507.4|33511|33507.4|33511.5|33507.9|33511|33507.4|0
1651128710000|2022-04-28 06:51:50|33511.5|33507.9|33511|33507.4|33511.5|33507.9|33510|33506.4|1
1651128720000|2022-04-28 06:52:00|33511.5|33507.9|33516|33512.4|33516|33512.4|33511.5|33507.9|1
1651128730000|2022-04-28 06:52:10|33516.5|33512.9|33513|33509.4|33516.5|33512.9|33513|33509.4|8
1651128740000|2022-04-28 06:52:20|33512.5|33508.9|33516|33512.4|33516|33512.4|33512|33508.4|3
1651128750000|2022-04-28 06:52:30|33514|33510.4|33515|33511.4|33515|33511.4|33514|33510.4|3
1651128760000|2022-04-28 06:52:40|33514.5|33510.9|33514|33510.4|33514.5|33510.9|33512.5|33508.9|1
1651128770000|2022-04-28 06:52:50|33514.5|33510.9|33514|33510.4|33514.5|33510.9|33513.5|33509.9|0
1651128780000|2022-04-28 06:53:00|33513.5|33509.9|33516|33512.4|33516.5|33512.9|33513.5|33509.9|4
1651128790000|2022-04-28 06:53:10|33515.5|33511.9|33515|33511.4|33516.5|33512.9|33514|33510.4|2
1651128800000|2022-04-28 06:53:20|33514.5|33510.9|33515|33511.4|33516.5|33512.9|33514.5|33510.9|8
1651128810000|2022-04-28 06:53:30|33515.5|33511.9|33521|33517.4|33521|33517.4|33515.5|33511.9|7
1651128820000|2022-04-28 06:53:40|33520|33516.4|33521.5|33517.9|33521.5|33517.9|33520|33516.4|3
1651128830000|2022-04-28 06:53:50|33523|33519.4|33519|33515.4|33523|33519.4|33518|33514.4|7
1651128840000|2022-04-28 06:54:00|33518.5|33514.9|33518|33514.4|33519|33515.4|33517|33513.4|1
1651128850000|2022-04-28 06:54:10|33517.5|33513.9|33515.5|33511.9|33517.5|33513.9|33515.5|33511.9|1
1651128860000|2022-04-28 06:54:20|33515|33511.4|33515|33511.4|33516.5|33512.9|33513|33509.4|13
1651128870000|2022-04-28 06:54:30|33514.5|33510.9|33514.5|33510.9|33515|33511.4|33514|33510.4|0
1651128880000|2022-04-28 06:54:40|33515|33511.4|33515.5|33511.9|33516|33512.4|33514|33510.4|3
1651128890000|2022-04-28 06:54:50|33516|33512.4|33514|33510.4|33516|33512.4|33514|33510.4|1
1651128900000|2022-04-28 06:55:00|33514.5|33510.9|33517|33513.4|33519|33515.4|33514.5|33510.9|18
1651128910000|2022-04-28 06:55:10|33516.5|33512.9|33513.5|33509.9|33516.5|33512.9|33513.5|33509.9|4
1651128920000|2022-04-28 06:55:20|33514|33510.4|33516|33512.4|33518|33514.4|33512.5|33508.9|21
1651128930000|2022-04-28 06:55:30|33516.5|33512.9|33515.5|33511.9|33516.5|33512.9|33515|33511.4|1
1651128940000|2022-04-28 06:55:40|33516|33512.4|33514.5|33510.9|33516|33512.4|33514|33510.4|0
1651128950000|2022-04-28 06:55:50|33514|33510.4|33513|33509.4|33514|33510.4|33512|33508.4|1
1651128960000|2022-04-28 06:56:00|33512.5|33508.9|33512|33508.4|33513|33509.4|33511|33507.4|3
1651128970000|2022-04-28 06:56:10|33511.5|33507.9|33512|33508.4|33513|33509.4|33511.5|33507.9|1
1651128980000|2022-04-28 06:56:20|33512.5|33508.9|33509|33505.4|33513|33509.4|33509|33505.4|9
1651128990000|2022-04-28 06:56:30|33508|33504.4|33506.5|33502.9|33510|33506.4|33506.5|33502.9|4
1651129000000|2022-04-28 06:56:40|33508|33504.4|33508|33504.4|33509.5|33505.9|33507|33503.4|6
1651129010000|2022-04-28 06:56:50|33507.5|33503.9|33506.5|33502.9|33508.5|33504.9|33506|33502.4|0
1651129020000|2022-04-28 06:57:00|33506|33502.4|33505|33501.4|33506|33502.4|33505|33501.4|2
1651129030000|2022-04-28 06:57:10|33505.5|33501.9|33502.5|33498.9|33505.5|33501.9|33502.5|33498.9|12
1651129040000|2022-04-28 06:57:20|33503.5|33499.9|33503.5|33499.9|33504|33500.4|33502.5|33498.9|7
1651129050000|2022-04-28 06:57:30|33504|33500.4|33502.5|33498.9|33504|33500.4|33502.5|33498.9|0
1651129060000|2022-04-28 06:57:40|33502|33498.4|33505.5|33501.9|33505.5|33501.9|33502|33498.4|12
1651129070000|2022-04-28 06:57:50|33505|33501.4|33506|33502.4|33506.5|33502.9|33504|33500.4|5
1651129080000|2022-04-28 06:58:00|33506.5|33502.9|33509.5|33505.9|33510.5|33506.9|33506.5|33502.9|8
1651129090000|2022-04-28 06:58:10|33510.5|33506.9|33512|33508.4|33512.5|33508.9|33510.5|33506.9|3
1651129100000|2022-04-28 06:58:20|33512.5|33508.9|33511|33507.4|33512.5|33508.9|33509|33505.4|8
1651129110000|2022-04-28 06:58:30|33510.5|33506.9|33510|33506.4|33510.5|33506.9|33507.5|33503.9|5
1651129120000|2022-04-28 06:58:40|33510.5|33506.9|33515|33511.4|33516|33512.4|33510.5|33506.9|5
1651129130000|2022-04-28 06:58:50|33514.5|33510.9|33514|33510.4|33515|33511.4|33512.5|33508.9|0
1651129140000|2022-04-28 06:59:00|33513|33509.4|33511|33507.4|33514|33510.4|33510|33506.4|3
1651129150000|2022-04-28 06:59:10|33510.5|33506.9|33509.5|33505.9|33511|33507.4|33509|33505.4|2
1651129160000|2022-04-28 06:59:20|33508|33504.4|33505|33501.4|33508.5|33504.9|33504.5|33500.9|9
1651129170000|2022-04-28 06:59:30|33505.5|33501.9|33509.5|33505.9|33510|33506.4|33505.5|33501.9|2
1651129180000|2022-04-28 06:59:40|33509|33505.4|33510|33506.4|33511|33507.4|33509|33505.4|4
1651129190000|2022-04-28 06:59:50|33510.5|33506.9|33514.5|33510.9|33515|33511.4|33508.5|33504.9|16
1651129200000|2022-04-28 07:00:00|33515|33511.4|33506.5|33502.9|33523|33519.4|33505.5|33501.9|117
1651129210000|2022-04-28 07:00:10|33507|33503.4|33511|33507.4|33511.5|33507.9|33506.5|33502.9|27
1651129220000|2022-04-28 07:00:20|33511.5|33507.9|33510.5|33506.9|33516.5|33512.9|33510.5|33506.9|16
1651129230000|2022-04-28 07:00:30|33511|33507.4|33513.5|33509.9|33516|33512.4|33509.5|33505.9|47
1651129240000|2022-04-28 07:00:40|33514|33510.4|33517.5|33513.9|33520|33516.4|33511.5|33507.9|25
1651129250000|2022-04-28 07:00:50|33517|33513.4|33523.5|33519.9|33524.5|33520.9|33517|33513.4|29
1651129260000|2022-04-28 07:01:00|33524|33520.4|33524.5|33520.9|33527.5|33523.9|33520.5|33516.9|37
1651129270000|2022-04-28 07:01:10|33523.5|33519.9|33514.5|33510.9|33523.5|33519.9|33512|33508.4|20
1651129280000|2022-04-28 07:01:20|33514|33510.4|33503|33499.4|33516|33512.4|33502|33498.4|28
1651129290000|2022-04-28 07:01:30|33503.5|33499.9|33502|33498.4|33507.5|33503.9|33501.5|33497.9|19
1651129300000|2022-04-28 07:01:40|33501.5|33497.9|33493.5|33489.9|33503|33499.4|33493.5|33489.9|32
1651129310000|2022-04-28 07:01:50|33494.5|33490.9|33500.5|33496.9|33501.5|33497.9|33492.5|33488.9|22
1651129320000|2022-04-28 07:02:00|33502.5|33498.9|33509.5|33505.9|33511|33507.4|33501.5|33497.9|26
1651129330000|2022-04-28 07:02:10|33510|33506.4|33506.5|33502.9|33513|33509.4|33505.5|33501.9|28
1651129340000|2022-04-28 07:02:20|33507|33503.4|33509.5|33505.9|33512.5|33508.9|33507|33503.4|16
1651129350000|2022-04-28 07:02:30|33509|33505.4|33516.5|33512.9|33518.5|33514.9|33508.5|33504.9|22
1651129360000|2022-04-28 07:02:40|33517.5|33513.9|33523|33519.4|33525.5|33521.9|33514|33510.4|26
1651129370000|2022-04-28 07:02:50|33523.5|33519.9|33514.5|33510.9|33523.5|33519.9|33514|33510.4|19
1651129380000|2022-04-28 07:03:00|33515|33511.4|33514.5|33510.9|33519.5|33515.9|33514.5|33510.9|13
1651129390000|2022-04-28 07:03:10|33515|33511.4|33510.5|33506.9|33515|33511.4|33510.5|33506.9|6
1651129400000|2022-04-28 07:03:20|33510|33506.4|33501.5|33497.9|33510|33506.4|33500.5|33496.9|24
1651129410000|2022-04-28 07:03:30|33502|33498.4|33508.5|33504.9|33510|33506.4|33500.5|33496.9|22
1651129420000|2022-04-28 07:03:40|33508|33504.4|33508.5|33504.9|33511|33507.4|33507|33503.4|4
1651129430000|2022-04-28 07:03:50|33509|33505.4|33508.5|33504.9|33509|33505.4|33504.5|33500.9|8
1651129440000|2022-04-28 07:04:00|33508|33504.4|33504.5|33500.9|33510.5|33506.9|33504.5|33500.9|11
1651129450000|2022-04-28 07:04:10|33505|33501.4|33509.5|33505.9|33509.5|33505.9|33502|33498.4|19
1651129460000|2022-04-28 07:04:20|33508.5|33504.9|33513.5|33509.9|33513.5|33509.9|33507.5|33503.9|15
1651129470000|2022-04-28 07:04:30|33514|33510.4|33519|33515.4|33519|33515.4|33514|33510.4|18
1651129480000|2022-04-28 07:04:40|33520.5|33516.9|33520.5|33516.9|33524|33520.4|33519.5|33515.9|23
1651129490000|2022-04-28 07:04:50|33520|33516.4|33518|33514.4|33521.5|33517.9|33515|33511.4|48
1651129500000|2022-04-28 07:05:00|33518.5|33514.9|33510|33506.4|33521.5|33517.9|33510|33506.4|38
1651129510000|2022-04-28 07:05:10|33509.5|33505.9|33500|33496.4|33510|33506.4|33499.5|33495.9|25
1651129520000|2022-04-28 07:05:20|33501|33497.4|33506.5|33502.9|33506.5|33502.9|33500.5|33496.9|13
1651129530000|2022-04-28 07:05:30|33507|33503.4|33500.5|33496.9|33508.5|33504.9|33500|33496.4|12
1651129540000|2022-04-28 07:05:40|33498.5|33494.9|33510.5|33506.9|33511.5|33507.9|33494.5|33490.9|48
1651129550000|2022-04-28 07:05:50|33510|33506.4|33514.5|33510.9|33519.5|33515.9|33508.5|33504.9|19
1651129560000|2022-04-28 07:06:00|33515|33511.4|33512.5|33508.9|33515.5|33511.9|33509.5|33505.9|33
1651129570000|2022-04-28 07:06:10|33512|33508.4|33505|33501.4|33512|33508.4|33503.5|33499.9|10
1651129580000|2022-04-28 07:06:20|33504.5|33500.9|33504.5|33500.9|33505.5|33501.9|33501.5|33497.9|9
1651129590000|2022-04-28 07:06:30|33504|33500.4|33499.5|33495.9|33506.5|33502.9|33498.5|33494.9|26
1651129600000|2022-04-28 07:06:40|33500|33496.4|33496.5|33492.9|33500.5|33496.9|33494.5|33490.9|19
1651129610000|2022-04-28 07:06:50|33497|33493.4|33496.5|33492.9|33497.5|33493.9|33492.5|33488.9|6
1651129620000|2022-04-28 07:07:00|33496|33492.4|33495|33491.4|33502|33498.4|33495|33491.4|16
1651129630000|2022-04-28 07:07:10|33494.5|33490.9|33488|33484.4|33496.5|33492.9|33488|33484.4|27
1651129640000|2022-04-28 07:07:20|33489.5|33485.9|33496.5|33492.9|33497.5|33493.9|33489.5|33485.9|16
1651129650000|2022-04-28 07:07:30|33497.5|33493.9|33497.5|33493.9|33499.5|33495.9|33494.5|33490.9|36
1651129660000|2022-04-28 07:07:40|33498|33494.4|33497.5|33493.9|33500|33496.4|33495|33491.4|14
1651129670000|2022-04-28 07:07:50|33497|33493.4|33497.5|33493.9|33497.5|33493.9|33494.5|33490.9|19
1651129680000|2022-04-28 07:08:00|33498|33494.4|33495|33491.4|33500.5|33496.9|33494.5|33490.9|9
1651129690000|2022-04-28 07:08:10|33494|33490.4|33495.5|33491.9|33495.5|33491.9|33489.5|33485.9|14
1651129700000|2022-04-28 07:08:20|33494.5|33490.9|33494|33490.4|33496|33492.4|33492.5|33488.9|10
1651129710000|2022-04-28 07:08:30|33493.5|33489.9|33493.5|33489.9|33495.5|33491.9|33489.5|33485.9|9
1651129720000|2022-04-28 07:08:40|33494|33490.4|33496.5|33492.9|33496.5|33492.9|33493|33489.4|5
1651129730000|2022-04-28 07:08:50|33496|33492.4|33495.5|33491.9|33497.5|33493.9|33492.5|33488.9|17
1651129740000|2022-04-28 07:09:00|33496|33492.4|33505.5|33501.9|33505.5|33501.9|33495.5|33491.9|25
1651129750000|2022-04-28 07:09:10|33506|33502.4|33506.5|33502.9|33509|33505.4|33505|33501.4|17
1651129760000|2022-04-28 07:09:20|33506|33502.4|33504.5|33500.9|33509|33505.4|33503.5|33499.9|7
1651129770000|2022-04-28 07:09:30|33505|33501.4|33511.5|33507.9|33514|33510.4|33504.5|33500.9|12
1651129780000|2022-04-28 07:09:40|33512|33508.4|33511.5|33507.9|33512.5|33508.9|33508.5|33504.9|10
1651129790000|2022-04-28 07:09:50|33511|33507.4|33506.5|33502.9|33511|33507.4|33505|33501.4|13
1651129800000|2022-04-28 07:10:00|33506|33502.4|33511.5|33507.9|33512.5|33508.9|33506|33502.4|47
1651129810000|2022-04-28 07:10:10|33512.5|33508.9|33504.5|33500.9|33512.5|33508.9|33503|33499.4|19
1651129820000|2022-04-28 07:10:20|33505|33501.4|33500.5|33496.9|33505.5|33501.9|33497.5|33493.9|14
1651129830000|2022-04-28 07:10:30|33500|33496.4|33495.5|33491.9|33503|33499.4|33495.5|33491.9|14
1651129840000|2022-04-28 07:10:40|33496|33492.4|33502|33498.4|33503|33499.4|33496|33492.4|7
1651129850000|2022-04-28 07:10:50|33501.5|33497.9|33496.5|33492.9|33503.5|33499.9|33495.5|33491.9|10
1651129860000|2022-04-28 07:11:00|33497|33493.4|33493.5|33489.9|33497|33493.4|33492.5|33488.9|12
1651129870000|2022-04-28 07:11:10|33494|33490.4|33499.5|33495.9|33499.5|33495.9|33494|33490.4|14
1651129880000|2022-04-28 07:11:20|33499|33495.4|33508|33504.4|33510|33506.4|33499|33495.4|24
1651129890000|2022-04-28 07:11:30|33508.5|33504.9|33516.5|33512.9|33520|33516.4|33508|33504.4|33
1651129900000|2022-04-28 07:11:40|33517|33513.4|33511|33507.4|33517|33513.4|33507.5|33503.9|11
1651129910000|2022-04-28 07:11:50|33511.5|33507.9|33519|33515.4|33519.5|33515.9|33511.5|33507.9|12
1651129920000|2022-04-28 07:12:00|33519.5|33515.9|33524|33520.4|33525.5|33521.9|33519.5|33515.9|15
1651129930000|2022-04-28 07:12:10|33523.5|33519.9|33530.5|33526.9|33533.5|33529.9|33523|33519.4|55
1651129940000|2022-04-28 07:12:20|33531|33527.4|33529.5|33525.9|33532.5|33528.9|33529.5|33525.9|23
1651129950000|2022-04-28 07:12:30|33530|33526.4|33551.5|33547.9|33551.5|33547.9|33529.5|33525.9|184
1651129960000|2022-04-28 07:12:40|33550.5|33546.9|33547.5|33543.9|33553.5|33549.9|33541|33537.4|108
1651129970000|2022-04-28 07:12:50|33547|33543.4|33553.5|33549.9|33554|33550.4|33547|33543.4|53
1651129980000|2022-04-28 07:13:00|33554|33550.4|33546.5|33542.9|33558|33554.4|33546.5|33542.9|73
1651129990000|2022-04-28 07:13:10|33547|33543.4|33548.5|33544.9|33548.5|33544.9|33543.5|33539.9|57
1651130000000|2022-04-28 07:13:20|33548|33544.4|33541|33537.4|33548.5|33544.9|33541|33537.4|45
1651130010000|2022-04-28 07:13:30|33540.5|33536.9|33539.5|33535.9|33540.5|33536.9|33538.5|33534.9|10
1651130020000|2022-04-28 07:13:40|33540|33536.4|33527.5|33523.9|33541.5|33537.9|33527.5|33523.9|40
1651130030000|2022-04-28 07:13:50|33527|33523.4|33536|33532.4|33536|33532.4|33526|33522.4|19
1651130040000|2022-04-28 07:14:00|33537.5|33533.9|33529.5|33525.9|33538.5|33534.9|33529|33525.4|68
1651130050000|2022-04-28 07:14:10|33530|33526.4|33536.5|33532.9|33536.5|33532.9|33529.5|33525.9|37
1651130060000|2022-04-28 07:14:20|33536|33532.4|33544.5|33540.9|33544.5|33540.9|33534.5|33530.9|26
1651130070000|2022-04-28 07:14:30|33545|33541.4|33531.5|33527.9|33550|33546.4|33530|33526.4|34
1651130080000|2022-04-28 07:14:40|33532|33528.4|33521.5|33517.9|33535|33531.4|33519.5|33515.9|50
1651130090000|2022-04-28 07:14:50|33521|33517.4|33529.5|33525.9|33530|33526.4|33520.5|33516.9|34
1651130100000|2022-04-28 07:15:00|33530|33526.4|33536.5|33532.9|33540.5|33536.9|33530|33526.4|39
1651130110000|2022-04-28 07:15:10|33537|33533.4|33527.5|33523.9|33537.5|33533.9|33526|33522.4|25
1651130120000|2022-04-28 07:15:20|33528.5|33524.9|33531.5|33527.9|33532.5|33528.9|33524.5|33520.9|26
1651130130000|2022-04-28 07:15:30|33533.5|33529.9|33536|33532.4|33538.5|33534.9|33529.5|33525.9|51
1651130140000|2022-04-28 07:15:40|33535.5|33531.9|33539|33535.4|33539.5|33535.9|33532|33528.4|16
1651130150000|2022-04-28 07:15:50|33539.5|33535.9|33541|33537.4|33543|33539.4|33539.5|33535.9|15
1651130160000|2022-04-28 07:16:00|33542|33538.4|33534.5|33530.9|33543.5|33539.9|33531.5|33527.9|28
1651130170000|2022-04-28 07:16:10|33534|33530.4|33523.5|33519.9|33534.5|33530.9|33521.5|33517.9|19
1651130180000|2022-04-28 07:16:20|33523|33519.4|33528.5|33524.9|33530.5|33526.9|33520|33516.4|34
1651130190000|2022-04-28 07:16:30|33528|33524.4|33523|33519.4|33529.5|33525.9|33523|33519.4|20
1651130200000|2022-04-28 07:16:40|33522.5|33518.9|33526.5|33522.9|33527.5|33523.9|33522|33518.4|11
1651130210000|2022-04-28 07:16:50|33527|33523.4|33533.5|33529.9|33536|33532.4|33525.5|33521.9|27
1651130220000|2022-04-28 07:17:00|33534|33530.4|33541|33537.4|33544.5|33540.9|33533.5|33529.9|24
1651130230000|2022-04-28 07:17:10|33540|33536.4|33532.5|33528.9|33540|33536.4|33532.5|33528.9|27
1651130240000|2022-04-28 07:17:20|33533|33529.4|33542.5|33538.9|33543|33539.4|33532.5|33528.9|18
1651130250000|2022-04-28 07:17:30|33543.5|33539.9|33535.5|33531.9|33545|33541.4|33535.5|33531.9|21
1651130260000|2022-04-28 07:17:40|33536|33532.4|33538.5|33534.9|33541.5|33537.9|33535.5|33531.9|11
1651130270000|2022-04-28 07:17:50|33538|33534.4|33544.5|33540.9|33545.5|33541.9|33538|33534.4|24
1651130280000|2022-04-28 07:18:00|33544|33540.4|33547|33543.4|33550.5|33546.9|33544|33540.4|49
1651130290000|2022-04-28 07:18:10|33546.5|33542.9|33552.5|33548.9|33553.5|33549.9|33546.5|33542.9|14
1651130300000|2022-04-28 07:18:20|33553|33549.4|33546.5|33542.9|33553.5|33549.9|33546.5|33542.9|7
1651130310000|2022-04-28 07:18:30|33546|33542.4|33551.5|33547.9|33552|33548.4|33544|33540.4|12
1651130320000|2022-04-28 07:18:40|33551|33547.4|33551|33547.4|33552|33548.4|33546|33542.4|13
1651130330000|2022-04-28 07:18:50|33550.5|33546.9|33555.5|33551.9|33557|33553.4|33550.5|33546.9|31
1651130340000|2022-04-28 07:19:00|33556|33552.4|33550|33546.4|33556|33552.4|33546.5|33542.9|22
1651130350000|2022-04-28 07:19:10|33549.5|33545.9|33546.5|33542.9|33551.5|33547.9|33545.5|33541.9|7
1651130360000|2022-04-28 07:19:20|33546|33542.4|33551|33547.4|33552.5|33548.9|33545.5|33541.9|31
1651130370000|2022-04-28 07:19:30|33551.5|33547.9|33547|33543.4|33551.5|33547.9|33547|33543.4|14
1651130380000|2022-04-28 07:19:40|33548.5|33544.9|33551.5|33547.9|33551.5|33547.9|33548|33544.4|10
1651130390000|2022-04-28 07:19:50|33552|33548.4|33555.5|33551.9|33556|33552.4|33551.5|33547.9|9
1651130400000|2022-04-28 07:20:00|33556|33552.4|33560|33556.4|33562|33558.4|33556|33552.4|42
1651130410000|2022-04-28 07:20:10|33559.5|33555.9|33557.5|33553.9|33560|33556.4|33553|33549.4|20
1651130420000|2022-04-28 07:20:20|33558|33554.4|33553.5|33549.9|33560|33556.4|33553.5|33549.9|16
1651130430000|2022-04-28 07:20:30|33552.5|33548.9|33552.5|33548.9|33554.5|33550.9|33550|33546.4|26
1651130440000|2022-04-28 07:20:40|33552|33548.4|33555.5|33551.9|33555.5|33551.9|33552|33548.4|7
1651130450000|2022-04-28 07:20:50|33556|33552.4|33557.5|33553.9|33557.5|33553.9|33552.5|33548.9|14
1651130460000|2022-04-28 07:21:00|33557|33553.4|33560.5|33556.9|33560.5|33556.9|33555|33551.4|17
1651130470000|2022-04-28 07:21:10|33560|33556.4|33566.5|33562.9|33571.5|33567.9|33560|33556.4|113
1651130480000|2022-04-28 07:21:20|33566|33562.4|33569.5|33565.9|33569.5|33565.9|33565|33561.4|18
1651130490000|2022-04-28 07:21:30|33569|33565.4|33571.5|33567.9|33575.5|33571.9|33566.5|33562.9|51
1651130500000|2022-04-28 07:21:40|33570.5|33566.9|33567.5|33563.9|33570.5|33566.9|33563.5|33559.9|39
1651130510000|2022-04-28 07:21:50|33568|33564.4|33556.5|33552.9|33569.5|33565.9|33555.5|33551.9|43
1651130520000|2022-04-28 07:22:00|33558.5|33554.9|33565|33561.4|33565.5|33561.9|33556|33552.4|21
1651130530000|2022-04-28 07:22:10|33565.5|33561.9|33569.5|33565.9|33571|33567.4|33564.5|33560.9|13
1651130540000|2022-04-28 07:22:20|33570|33566.4|33572.5|33568.9|33573|33569.4|33568.5|33564.9|7
1651130550000|2022-04-28 07:22:30|33571.5|33567.9|33569.5|33565.9|33572.5|33568.9|33567.5|33563.9|8
1651130560000|2022-04-28 07:22:40|33568|33564.4|33570.5|33566.9|33573|33569.4|33568|33564.4|8
1651130570000|2022-04-28 07:22:50|33570|33566.4|33568|33564.4|33571.5|33567.9|33568|33564.4|7
1651130580000|2022-04-28 07:23:00|33566.5|33562.9|33568.5|33564.9|33571|33567.4|33564|33560.4|15
1651130590000|2022-04-28 07:23:10|33569|33565.4|33573.5|33569.9|33573.5|33569.9|33568|33564.4|11
1651130600000|2022-04-28 07:23:20|33573|33569.4|33570|33566.4|33575|33571.4|33570|33566.4|20
1651130610000|2022-04-28 07:23:30|33570.5|33566.9|33573|33569.4|33573|33569.4|33565.5|33561.9|13
1651130620000|2022-04-28 07:23:40|33573.5|33569.9|33580.5|33576.9|33581|33577.4|33573|33569.4|47
1651130630000|2022-04-28 07:23:50|33580|33576.4|33572|33568.4|33580.5|33576.9|33570.5|33566.9|49
1651130640000|2022-04-28 07:24:00|33572.5|33568.9|33570.5|33566.9|33575|33571.4|33568|33564.4|17
1651130650000|2022-04-28 07:24:10|33570|33566.4|33575.5|33571.9|33575.5|33571.9|33569|33565.4|36
1651130660000|2022-04-28 07:24:20|33575|33571.4|33575.5|33571.9|33575.5|33571.9|33572|33568.4|11
1651130670000|2022-04-28 07:24:30|33576|33572.4|33572.5|33568.9|33576.5|33572.9|33571|33567.4|54
1651130680000|2022-04-28 07:24:40|33573|33569.4|33566.5|33562.9|33573.5|33569.9|33565.5|33561.9|42
1651130690000|2022-04-28 07:24:50|33566|33562.4|33565.5|33561.9|33567.5|33563.9|33565|33561.4|5
1651130700000|2022-04-28 07:25:00|33564.5|33560.9|33567.5|33563.9|33569|33565.4|33558.5|33554.9|19
1651130710000|2022-04-28 07:25:10|33567|33563.4|33566.5|33562.9|33568.5|33564.9|33563.5|33559.9|5
1651130720000|2022-04-28 07:25:20|33566|33562.4|33567|33563.4|33567|33563.4|33563|33559.4|11
1651130730000|2022-04-28 07:25:30|33567.5|33563.9|33564|33560.4|33568.5|33564.9|33562.5|33558.9|14
1651130740000|2022-04-28 07:25:40|33564.5|33560.9|33561.5|33557.9|33566|33562.4|33558.5|33554.9|11
1651130750000|2022-04-28 07:25:50|33561|33557.4|33556|33552.4|33561.5|33557.9|33554.5|33550.9|11
1651130760000|2022-04-28 07:26:00|33556.5|33552.9|33558.5|33554.9|33559.5|33555.9|33554.5|33550.9|8
1651130770000|2022-04-28 07:26:10|33559|33555.4|33562|33558.4|33562.5|33558.9|33557.5|33553.9|13
1651130780000|2022-04-28 07:26:20|33561.5|33557.9|33563|33559.4|33563|33559.4|33558.5|33554.9|10
1651130790000|2022-04-28 07:26:30|33563.5|33559.9|33570.5|33566.9|33572.5|33568.9|33563.5|33559.9|20
1651130800000|2022-04-28 07:26:40|33570|33566.4|33569.5|33565.9|33572|33568.4|33569|33565.4|6
1651130810000|2022-04-28 07:26:50|33569|33565.4|33573.5|33569.9|33573.5|33569.9|33567.5|33563.9|5
1651130820000|2022-04-28 07:27:00|33573|33569.4|33576.5|33572.9|33581.5|33577.9|33572|33568.4|42
1651130830000|2022-04-28 07:27:10|33576|33572.4|33580.5|33576.9|33581|33577.4|33573.5|33569.9|9
1651130840000|2022-04-28 07:27:20|33580|33576.4|33577.5|33573.9|33581|33577.4|33577.5|33573.9|7
1651130850000|2022-04-28 07:27:30|33578|33574.4|33584.5|33580.9|33584.5|33580.9|33577.5|33573.9|16
1651130860000|2022-04-28 07:27:40|33585|33581.4|33585.5|33581.9|33586.5|33582.9|33583.5|33579.9|37
1651130870000|2022-04-28 07:27:50|33586|33582.4|33579.5|33575.9|33586.5|33582.9|33578.5|33574.9|11
1651130880000|2022-04-28 07:28:00|33579|33575.4|33580.5|33576.9|33581|33577.4|33576|33572.4|15
1651130890000|2022-04-28 07:28:10|33580|33576.4|33574.5|33570.9|33580|33576.4|33573.5|33569.9|16
1651130900000|2022-04-28 07:28:20|33575|33571.4|33573.5|33569.9|33577|33573.4|33573.5|33569.9|4
1651130910000|2022-04-28 07:28:30|33574|33570.4|33577.5|33573.9|33580.5|33576.9|33573.5|33569.9|18
1651130920000|2022-04-28 07:28:40|33578|33574.4|33577|33573.4|33578.5|33574.9|33576.5|33572.9|5
1651130930000|2022-04-28 07:28:50|33576.5|33572.9|33580.5|33576.9|33580.5|33576.9|33576|33572.4|10
1651130940000|2022-04-28 07:29:00|33580|33576.4|33587.5|33583.9|33588|33584.4|33580|33576.4|22
1651130950000|2022-04-28 07:29:10|33588|33584.4|33590|33586.4|33592.5|33588.9|33586|33582.4|47
1651130960000|2022-04-28 07:29:20|33589.5|33585.9|33593|33589.4|33598|33594.4|33589.5|33585.9|60
1651130970000|2022-04-28 07:29:30|33592.5|33588.9|33594.5|33590.9|33595.5|33591.9|33591|33587.4|5
1651130980000|2022-04-28 07:29:40|33595|33591.4|33594.5|33590.9|33595|33591.4|33590.5|33586.9|8
1651130990000|2022-04-28 07:29:50|33595|33591.4|33594.5|33590.9|33597|33593.4|33594|33590.4|14
1651131000000|2022-04-28 07:30:00|33594|33590.4|33592|33588.4|33597.5|33593.9|33591.5|33587.9|31
1651131010000|2022-04-28 07:30:10|33592.5|33588.9|33598|33594.4|33598|33594.4|33590.5|33586.9|33
1651131020000|2022-04-28 07:30:20|33597.5|33593.9|33599.5|33595.9|33600.5|33596.9|33595.5|33591.9|44
1651131030000|2022-04-28 07:30:30|33600|33596.4|33597.5|33593.9|33600|33596.4|33597.5|33593.9|19
1651131040000|2022-04-28 07:30:40|33597|33593.4|33598.5|33594.9|33599|33595.4|33594.5|33590.9|18
1651131050000|2022-04-28 07:30:50|33598|33594.4|33594.5|33590.9|33599.5|33595.9|33594.5|33590.9|11
1651131060000|2022-04-28 07:31:00|33595|33591.4|33592|33588.4|33595.5|33591.9|33590|33586.4|14
1651131070000|2022-04-28 07:31:10|33591.5|33587.9|33602|33598.4|33602.5|33598.9|33591|33587.4|43
1651131080000|2022-04-28 07:31:20|33602.5|33598.9|33600.5|33596.9|33603|33599.4|33600|33596.4|12
1651131090000|2022-04-28 07:31:30|33601|33597.4|33597.5|33593.9|33601.5|33597.9|33596.5|33592.9|10
1651131100000|2022-04-28 07:31:40|33598|33594.4|33597|33593.4|33599|33595.4|33596|33592.4|9
1651131110000|2022-04-28 07:31:50|33596.5|33592.9|33599.5|33595.9|33601|33597.4|33596.5|33592.9|5
1651131120000|2022-04-28 07:32:00|33600|33596.4|33603.5|33599.9|33603.5|33599.9|33599.5|33595.9|7
1651131130000|2022-04-28 07:32:10|33605.5|33601.9|33607|33603.4|33610.5|33606.9|33604|33600.4|28
1651131140000|2022-04-28 07:32:20|33607.5|33603.9|33605.5|33601.9|33609|33605.4|33605|33601.4|25
1651131150000|2022-04-28 07:32:30|33606|33602.4|33607.5|33603.9|33608.5|33604.9|33603.5|33599.9|11
1651131160000|2022-04-28 07:32:40|33607|33603.4|33598.5|33594.9|33607|33603.4|33598|33594.4|15
1651131170000|2022-04-28 07:32:50|33599|33595.4|33597.5|33593.9|33600.5|33596.9|33596.5|33592.9|20
1651131180000|2022-04-28 07:33:00|33597|33593.4|33599.5|33595.9|33600.5|33596.9|33596.5|33592.9|19
1651131190000|2022-04-28 07:33:10|33598|33594.4|33597.5|33593.9|33601|33597.4|33597.5|33593.9|24
1651131200000|2022-04-28 07:33:20|33598.5|33594.9|33594.5|33590.9|33601|33597.4|33594|33590.4|31
1651131210000|2022-04-28 07:33:30|33594|33590.4|33595.5|33591.9|33596.5|33592.9|33593.5|33589.9|39
1651131220000|2022-04-28 07:33:40|33596|33592.4|33595.5|33591.9|33597|33593.4|33595|33591.4|10
1651131230000|2022-04-28 07:33:50|33595|33591.4|33595|33591.4|33599|33595.4|33593.5|33589.9|30
1651131240000|2022-04-28 07:34:00|33595.5|33591.9|33598|33594.4|33599|33595.4|33593.5|33589.9|15
1651131250000|2022-04-28 07:34:10|33598.5|33594.9|33590.5|33586.9|33598.5|33594.9|33589.5|33585.9|22
1651131260000|2022-04-28 07:34:20|33591|33587.4|33594.5|33590.9|33594.5|33590.9|33589.5|33585.9|10
1651131270000|2022-04-28 07:34:30|33594|33590.4|33593.5|33589.9|33595.5|33591.9|33593|33589.4|5
1651131280000|2022-04-28 07:34:40|33594|33590.4|33591.5|33587.9|33595|33591.4|33591.5|33587.9|3
1651131290000|2022-04-28 07:34:50|33592|33588.4|33591.5|33587.9|33593.5|33589.9|33591.5|33587.9|2
1651131300000|2022-04-28 07:35:00|33592.5|33588.9|33594.5|33590.9|33595|33591.4|33592.5|33588.9|8
1651131310000|2022-04-28 07:35:10|33595|33591.4|33599.5|33595.9|33600|33596.4|33595|33591.4|18
1651131320000|2022-04-28 07:35:20|33600|33596.4|33606.5|33602.9|33606.5|33602.9|33599|33595.4|19
1651131330000|2022-04-28 07:35:30|33611|33607.4|33615.5|33611.9|33617|33613.4|33610.5|33606.9|134
1651131340000|2022-04-28 07:35:40|33615|33611.4|33617.5|33613.9|33619.5|33615.9|33614.5|33610.9|32
1651131350000|2022-04-28 07:35:50|33618.5|33614.9|33622.5|33618.9|33624.5|33620.9|33614.5|33610.9|110
1651131360000|2022-04-28 07:36:00|33622|33618.4|33632.5|33628.9|33632.5|33628.9|33620.5|33616.9|46
1651131370000|2022-04-28 07:36:10|33633|33629.4|33630.5|33626.9|33636.5|33632.9|33629.5|33625.9|67
1651131380000|2022-04-28 07:36:20|33631|33627.4|33628.5|33624.9|33632.5|33628.9|33627|33623.4|33
1651131390000|2022-04-28 07:36:30|33628|33624.4|33629.5|33625.9|33633.5|33629.9|33627.5|33623.9|45
1651131400000|2022-04-28 07:36:40|33631|33627.4|33630.5|33626.9|33632.5|33628.9|33629.5|33625.9|29
1651131410000|2022-04-28 07:36:50|33629.5|33625.9|33630.5|33626.9|33631.5|33627.9|33629.5|33625.9|13
1651131420000|2022-04-28 07:37:00|33629.5|33625.9|33631|33627.4|33636.5|33632.9|33629|33625.4|57
1651131430000|2022-04-28 07:37:10|33631.5|33627.9|33630.5|33626.9|33638|33634.4|33630.5|33626.9|54
1651131440000|2022-04-28 07:37:20|33631|33627.4|33636.5|33632.9|33636.5|33632.9|33631|33627.4|23
1651131450000|2022-04-28 07:37:30|33637|33633.4|33635.5|33631.9|33639|33635.4|33635.5|33631.9|11
1651131460000|2022-04-28 07:37:40|33636|33632.4|33637.5|33633.9|33638.5|33634.9|33635|33631.4|9
1651131470000|2022-04-28 07:37:50|33638|33634.4|33635|33631.4|33639|33635.4|33634.5|33630.9|25
1651131480000|2022-04-28 07:38:00|33634.5|33630.9|33637.5|33633.9|33637.5|33633.9|33634|33630.4|11
1651131490000|2022-04-28 07:38:10|33637|33633.4|33627|33623.4|33638.5|33634.9|33626.5|33622.9|35
1651131500000|2022-04-28 07:38:20|33627.5|33623.9|33622.5|33618.9|33627.5|33623.9|33620.5|33616.9|41
1651131510000|2022-04-28 07:38:30|33622|33618.4|33625.5|33621.9|33627|33623.4|33621.5|33617.9|18
1651131520000|2022-04-28 07:38:40|33626|33622.4|33623.5|33619.9|33629|33625.4|33623.5|33619.9|14
1651131530000|2022-04-28 07:38:50|33623|33619.4|33628.5|33624.9|33628.5|33624.9|33622.5|33618.9|15
1651131540000|2022-04-28 07:39:00|33628|33624.4|33630.5|33626.9|33630.5|33626.9|33625.5|33621.9|31
1651131550000|2022-04-28 07:39:10|33630|33626.4|33629.5|33625.9|33630|33626.4|33626.5|33622.9|18
1651131560000|2022-04-28 07:39:20|33629|33625.4|33626.5|33622.9|33629.5|33625.9|33625.5|33621.9|7
1651131570000|2022-04-28 07:39:30|33627|33623.4|33627.5|33623.9|33629.5|33625.9|33626.5|33622.9|11
1651131580000|2022-04-28 07:39:40|33627|33623.4|33628.5|33624.9|33629.5|33625.9|33626.5|33622.9|4
1651131590000|2022-04-28 07:39:50|33629|33625.4|33630.5|33626.9|33633|33629.4|33629|33625.4|17
1651131600000|2022-04-28 07:40:00|33630|33626.4|33627.5|33623.9|33631|33627.4|33627.5|33623.9|18
1651131610000|2022-04-28 07:40:10|33626.5|33622.9|33627.5|33623.9|33628.5|33624.9|33625.5|33621.9|15
1651131620000|2022-04-28 07:40:20|33627|33623.4|33627.5|33623.9|33630.5|33626.9|33626.5|33622.9|15
1651131630000|2022-04-28 07:40:30|33628|33624.4|33630.5|33626.9|33633|33629.4|33628|33624.4|18
1651131640000|2022-04-28 07:40:40|33630|33626.4|33626|33622.4|33630|33626.4|33624|33620.4|9
1651131650000|2022-04-28 07:40:50|33625.5|33621.9|33623.5|33619.9|33626.5|33622.9|33622.5|33618.9|11
1651131660000|2022-04-28 07:41:00|33624.5|33620.9|33626.5|33622.9|33626.5|33622.9|33624.5|33620.9|4
1651131670000|2022-04-28 07:41:10|33627.5|33623.9|33626.5|33622.9|33629|33625.4|33625.5|33621.9|9
1651131680000|2022-04-28 07:41:20|33626|33622.4|33623|33619.4|33626.5|33622.9|33622|33618.4|11
1651131690000|2022-04-28 07:41:30|33623.5|33619.9|33621|33617.4|33623.5|33619.9|33620.5|33616.9|8
1651131700000|2022-04-28 07:41:40|33620.5|33616.9|33623|33619.4|33624|33620.4|33620.5|33616.9|14
1651131710000|2022-04-28 07:41:50|33623.5|33619.9|33627.5|33623.9|33627.5|33623.9|33621.5|33617.9|11
1651131720000|2022-04-28 07:42:00|33627|33623.4|33629.5|33625.9|33629.5|33625.9|33625.5|33621.9|15
1651131730000|2022-04-28 07:42:10|33629|33625.4|33631.5|33627.9|33633.5|33629.9|33628.5|33624.9|16
1651131740000|2022-04-28 07:42:20|33631|33627.4|33630.5|33626.9|33632|33628.4|33630|33626.4|9
1651131750000|2022-04-28 07:42:30|33631|33627.4|33635.5|33631.9|33636.5|33632.9|33631|33627.4|9
1651131760000|2022-04-28 07:42:40|33635|33631.4|33631.5|33627.9|33635|33631.4|33631.5|33627.9|3
1651131770000|2022-04-28 07:42:50|33632|33628.4|33633.5|33629.9|33634.5|33630.9|33631.5|33627.9|7
1651131780000|2022-04-28 07:43:00|33633|33629.4|33628|33624.4|33634.5|33630.9|33626.5|33622.9|9
1651131790000|2022-04-28 07:43:10|33627.5|33623.9|33628.5|33624.9|33628.5|33624.9|33625.5|33621.9|4
1651131800000|2022-04-28 07:43:20|33629|33625.4|33628.5|33624.9|33630.5|33626.9|33628|33624.4|5
1651131810000|2022-04-28 07:43:30|33628|33624.4|33633.5|33629.9|33633.5|33629.9|33628|33624.4|3
1651131820000|2022-04-28 07:43:40|33634|33630.4|33632.5|33628.9|33634|33630.4|33632|33628.4|10
1651131830000|2022-04-28 07:43:50|33632|33628.4|33632.5|33628.9|33632.5|33628.9|33629.5|33625.9|17
1651131840000|2022-04-28 07:44:00|33633|33629.4|33633.5|33629.9|33633.5|33629.9|33630.5|33626.9|5
1651131850000|2022-04-28 07:44:10|33634|33630.4|33634.5|33630.9|33635.5|33631.9|33633|33629.4|7
1651131860000|2022-04-28 07:44:20|33635|33631.4|33639|33635.4|33639.5|33635.9|33635|33631.4|19
1651131870000|2022-04-28 07:44:30|33638.5|33634.9|33636|33632.4|33638.5|33634.9|33636|33632.4|11
1651131880000|2022-04-28 07:44:40|33635.5|33631.9|33637|33633.4|33637|33633.4|33634|33630.4|13
1651131890000|2022-04-28 07:44:50|33636.5|33632.9|33633.5|33629.9|33636.5|33632.9|33632|33628.4|8
1651131900000|2022-04-28 07:45:00|33633|33629.4|33630.5|33626.9|33633.5|33629.9|33629|33625.4|7
1651131910000|2022-04-28 07:45:10|33631|33627.4|33632.5|33628.9|33634.5|33630.9|33630.5|33626.9|7
1651131920000|2022-04-28 07:45:20|33633|33629.4|33626.5|33622.9|33633.5|33629.9|33625.5|33621.9|9
1651131930000|2022-04-28 07:45:30|33625.5|33621.9|33626|33622.4|33627.5|33623.9|33625|33621.4|7
1651131940000|2022-04-28 07:45:40|33626.5|33622.9|33627.5|33623.9|33627.5|33623.9|33625.5|33621.9|1
1651131950000|2022-04-28 07:45:50|33627|33623.4|33628.5|33624.9|33629.5|33625.9|33626.5|33622.9|8
1651131960000|2022-04-28 07:46:00|33629|33625.4|33629.5|33625.9|33629.5|33625.9|33625|33621.4|12
1651131970000|2022-04-28 07:46:10|33629|33625.4|33624.5|33620.9|33630|33626.4|33624.5|33620.9|4
1651131980000|2022-04-28 07:46:20|33625|33621.4|33619.5|33615.9|33625.5|33621.9|33619.5|33615.9|10
1651131990000|2022-04-28 07:46:30|33619|33615.4|33621.5|33617.9|33622|33618.4|33616.5|33612.9|17
1651132000000|2022-04-28 07:46:40|33621|33617.4|33622.5|33618.9|33624|33620.4|33619.5|33615.9|5
1651132010000|2022-04-28 07:46:50|33623|33619.4|33621.5|33617.9|33626|33622.4|33621.5|33617.9|12
1651132020000|2022-04-28 07:47:00|33622|33618.4|33622.5|33618.9|33623.5|33619.9|33619.5|33615.9|19
1651132030000|2022-04-28 07:47:10|33623.5|33619.9|33620.5|33616.9|33623.5|33619.9|33619|33615.4|13
1651132040000|2022-04-28 07:47:20|33620|33616.4|33616.5|33612.9|33620.5|33616.9|33615.5|33611.9|12
1651132050000|2022-04-28 07:47:30|33616|33612.4|33617.5|33613.9|33619|33615.4|33615.5|33611.9|25
1651132060000|2022-04-28 07:47:40|33616.5|33612.9|33612.5|33608.9|33616.5|33612.9|33611.5|33607.9|31
1651132070000|2022-04-28 07:47:50|33612|33608.4|33617.5|33613.9|33620.5|33616.9|33612|33608.4|35
1651132080000|2022-04-28 07:48:00|33618.5|33614.9|33614.5|33610.9|33618.5|33614.9|33612.5|33608.9|22
1651132090000|2022-04-28 07:48:10|33614|33610.4|33617|33613.4|33618.5|33614.9|33614|33610.4|12
1651132100000|2022-04-28 07:48:20|33616.5|33612.9|33622.5|33618.9|33623.5|33619.9|33616|33612.4|15
1651132110000|2022-04-28 07:48:30|33623|33619.4|33623|33619.4|33623|33619.4|33621|33617.4|7
1651132120000|2022-04-28 07:48:40|33622.5|33618.9|33622|33618.4|33623|33619.4|33621.5|33617.9|3
1651132130000|2022-04-28 07:48:50|33622.5|33618.9|33620|33616.4|33624.5|33620.9|33619|33615.4|21
1651132140000|2022-04-28 07:49:00|33619.5|33615.9|33621.5|33617.9|33622|33618.4|33616.5|33612.9|17
1651132150000|2022-04-28 07:49:10|33621|33617.4|33619.5|33615.9|33621.5|33617.9|33619|33615.4|5
1651132160000|2022-04-28 07:49:20|33620.5|33616.9|33618.5|33614.9|33621.5|33617.9|33618.5|33614.9|3
1651132170000|2022-04-28 07:49:30|33619.5|33615.9|33618.5|33614.9|33620.5|33616.9|33618|33614.4|5
1651132180000|2022-04-28 07:49:40|33619.5|33615.9|33620.5|33616.9|33621.5|33617.9|33618.5|33614.9|3
1651132190000|2022-04-28 07:49:50|33621.5|33617.9|33619.5|33615.9|33621.5|33617.9|33618.5|33614.9|3
1651132200000|2022-04-28 07:50:00|33619|33615.4|33623.5|33619.9|33624|33620.4|33618.5|33614.9|10
1651132210000|2022-04-28 07:50:10|33624|33620.4|33620.5|33616.9|33625|33621.4|33620.5|33616.9|12
1651132220000|2022-04-28 07:50:20|33620|33616.4|33620.5|33616.9|33620.5|33616.9|33618.5|33614.9|2
1651132230000|2022-04-28 07:50:30|33621.5|33617.9|33617.5|33613.9|33621.5|33617.9|33616.5|33612.9|40
1651132240000|2022-04-28 07:50:40|33616.5|33612.9|33617.5|33613.9|33618.5|33614.9|33616|33612.4|6
1651132250000|2022-04-28 07:50:50|33617|33613.4|33616.5|33612.9|33617.5|33613.9|33616.5|33612.9|2
1651132260000|2022-04-28 07:51:00|33616|33612.4|33614.5|33610.9|33617|33613.4|33614|33610.4|13
1651132270000|2022-04-28 07:51:10|33614|33610.4|33613.5|33609.9|33615.5|33611.9|33611.5|33607.9|16
1651132280000|2022-04-28 07:51:20|33614|33610.4|33616|33612.4|33616.5|33612.9|33613.5|33609.9|5
1651132290000|2022-04-28 07:51:30|33616.5|33612.9|33606.5|33602.9|33616.5|33612.9|33604.5|33600.9|62
1651132300000|2022-04-28 07:51:40|33607|33603.4|33605.5|33601.9|33608.5|33604.9|33603|33599.4|101
1651132310000|2022-04-28 07:51:50|33603.5|33599.9|33608.5|33604.9|33608.5|33604.9|33602.5|33598.9|17
1651132320000|2022-04-28 07:52:00|33609|33605.4|33607.5|33603.9|33609.5|33605.9|33603|33599.4|11
1651132330000|2022-04-28 07:52:10|33608|33604.4|33607.5|33603.9|33609|33605.4|33607.5|33603.9|9
1651132340000|2022-04-28 07:52:20|33608|33604.4|33606.5|33602.9|33608|33604.4|33605|33601.4|8
1651132350000|2022-04-28 07:52:30|33605.5|33601.9|33607.5|33603.9|33607.5|33603.9|33605|33601.4|2
1651132360000|2022-04-28 07:52:40|33608|33604.4|33608.5|33604.9|33611.5|33607.9|33607|33603.4|21
1651132370000|2022-04-28 07:52:50|33608|33604.4|33605.5|33601.9|33609|33605.4|33605.5|33601.9|15
1651132380000|2022-04-28 07:53:00|33606|33602.4|33607|33603.4|33608.5|33604.9|33605.5|33601.9|5
1651132390000|2022-04-28 07:53:10|33607.5|33603.9|33605.5|33601.9|33607.5|33603.9|33604.5|33600.9|8
1651132400000|2022-04-28 07:53:20|33606|33602.4|33611.5|33607.9|33613|33609.4|33605.5|33601.9|39
1651132410000|2022-04-28 07:53:30|33611|33607.4|33613.5|33609.9|33614.5|33610.9|33611|33607.4|30
1651132420000|2022-04-28 07:53:40|33614|33610.4|33613.5|33609.9|33614|33610.4|33610.5|33606.9|7
1651132430000|2022-04-28 07:53:50|33613|33609.4|33615.5|33611.9|33616|33612.4|33612.5|33608.9|8
1651132440000|2022-04-28 07:54:00|33615|33611.4|33614.5|33610.9|33618.5|33614.9|33614|33610.4|14
1651132450000|2022-04-28 07:54:10|33615|33611.4|33609.5|33605.9|33615|33611.4|33607|33603.4|12
1651132460000|2022-04-28 07:54:20|33609|33605.4|33608.5|33604.9|33610.5|33606.9|33607|33603.4|6
1651132470000|2022-04-28 07:54:30|33609|33605.4|33610.5|33606.9|33611.5|33607.9|33608.5|33604.9|2
1651132480000|2022-04-28 07:54:40|33611|33607.4|33604.5|33600.9|33611.5|33607.9|33604|33600.4|13
1651132490000|2022-04-28 07:54:50|33604|33600.4|33603.5|33599.9|33606.5|33602.9|33603.5|33599.9|7
1651132500000|2022-04-28 07:55:00|33604|33600.4|33608.5|33604.9|33609|33605.4|33603.5|33599.9|10
1651132510000|2022-04-28 07:55:10|33608|33604.4|33603.5|33599.9|33608.5|33604.9|33603.5|33599.9|6
1651132520000|2022-04-28 07:55:20|33603|33599.4|33600.5|33596.9|33605|33601.4|33600|33596.4|26
1651132530000|2022-04-28 07:55:30|33600|33596.4|33604.5|33600.9|33604.5|33600.9|33599|33595.4|8
1651132540000|2022-04-28 07:55:40|33603.5|33599.9|33605|33601.4|33605.5|33601.9|33602|33598.4|5
1651132550000|2022-04-28 07:55:50|33605.5|33601.9|33604.5|33600.9|33605.5|33601.9|33603.5|33599.9|1
1651132560000|2022-04-28 07:56:00|33606.5|33602.9|33607|33603.4|33608.5|33604.9|33605.5|33601.9|13
1651132570000|2022-04-28 07:56:10|33607.5|33603.9|33599|33595.4|33607.5|33603.9|33598.5|33594.9|11
1651132580000|2022-04-28 07:56:20|33600.5|33596.9|33602.5|33598.9|33604.5|33600.9|33600|33596.4|4
1651132590000|2022-04-28 07:56:30|33602|33598.4|33601.5|33597.9|33603.5|33599.9|33600.5|33596.9|11
1651132600000|2022-04-28 07:56:40|33601|33597.4|33603.5|33599.9|33603.5|33599.9|33598|33594.4|7
1651132610000|2022-04-28 07:56:50|33603|33599.4|33600.5|33596.9|33604|33600.4|33599.5|33595.9|4
1651132620000|2022-04-28 07:57:00|33600|33596.4|33598.5|33594.9|33602.5|33598.9|33598|33594.4|10
1651132630000|2022-04-28 07:57:10|33599|33595.4|33594.5|33590.9|33599.5|33595.9|33594|33590.4|8
1651132640000|2022-04-28 07:57:20|33594|33590.4|33599.5|33595.9|33601.5|33597.9|33594|33590.4|9
1651132650000|2022-04-28 07:57:30|33600|33596.4|33601.5|33597.9|33604|33600.4|33598.5|33594.9|4
1651132660000|2022-04-28 07:57:40|33600.5|33596.9|33600|33596.4|33602.5|33598.9|33597|33593.4|15
1651132670000|2022-04-28 07:57:50|33599.5|33595.9|33603.5|33599.9|33605|33601.4|33599|33595.4|5
1651132680000|2022-04-28 07:58:00|33604|33600.4|33596.5|33592.9|33604|33600.4|33595.5|33591.9|11
1651132690000|2022-04-28 07:58:10|33596|33592.4|33594.5|33590.9|33596|33592.4|33593.5|33589.9|11
1651132700000|2022-04-28 07:58:20|33595.5|33591.9|33592.5|33588.9|33595.5|33591.9|33592.5|33588.9|20
1651132710000|2022-04-28 07:58:30|33593|33589.4|33592|33588.4|33593|33589.4|33590.5|33586.9|7
1651132720000|2022-04-28 07:58:40|33592.5|33588.9|33584.5|33580.9|33592.5|33588.9|33584|33580.4|47
1651132730000|2022-04-28 07:58:50|33585|33581.4|33581|33577.4|33585.5|33581.9|33579|33575.4|31
1651132740000|2022-04-28 07:59:00|33580.5|33576.9|33584.5|33580.9|33584.5|33580.9|33578|33574.4|32
1651132750000|2022-04-28 07:59:10|33585|33581.4|33578.5|33574.9|33586|33582.4|33578.5|33574.9|20
1651132760000|2022-04-28 07:59:20|33579|33575.4|33579|33575.4|33581|33577.4|33578|33574.4|34
1651132770000|2022-04-28 07:59:30|33580|33576.4|33577.5|33573.9|33580|33576.4|33577|33573.4|7
1651132780000|2022-04-28 07:59:40|33576.5|33572.9|33581.5|33577.9|33581.5|33577.9|33576.5|33572.9|11
1651132790000|2022-04-28 07:59:50|33581|33577.4|33583|33579.4|33584.5|33580.9|33580|33576.4|14
1651132800000|2022-04-28 08:00:00|33583.5|33579.9|33587.5|33583.9|33588|33584.4|33581.5|33577.9|35
1651132810000|2022-04-28 08:00:10|33588|33584.4|33585.5|33581.9|33591|33587.4|33585.5|33581.9|12
1651132820000|2022-04-28 08:00:20|33585|33581.4|33587.5|33583.9|33588|33584.4|33583.5|33579.9|5
1651132830000|2022-04-28 08:00:30|33588|33584.4|33588.5|33584.9|33590|33586.4|33586.5|33582.9|5
1651132840000|2022-04-28 08:00:40|33588|33584.4|33589.5|33585.9|33589.5|33585.9|33586|33582.4|11
1651132850000|2022-04-28 08:00:50|33590|33586.4|33586.5|33582.9|33592.5|33588.9|33586.5|33582.9|32
1651132860000|2022-04-28 08:01:00|33587|33583.4|33596|33592.4|33596|33592.4|33586.5|33582.9|40
1651132870000|2022-04-28 08:01:10|33595.5|33591.9|33599|33595.4|33600|33596.4|33595.5|33591.9|33
1651132880000|2022-04-28 08:01:20|33598.5|33594.9|33600.5|33596.9|33601.5|33597.9|33598.5|33594.9|10
1651132890000|2022-04-28 08:01:30|33601|33597.4|33602|33598.4|33607.5|33603.9|33600.5|33596.9|49
1651132900000|2022-04-28 08:01:40|33601.5|33597.9|33604.5|33600.9|33606|33602.4|33599|33595.4|19
1651132910000|2022-04-28 08:01:50|33605|33601.4|33605|33601.4|33607|33603.4|33603.5|33599.9|12
1651132920000|2022-04-28 08:02:00|33604.5|33600.9|33606.5|33602.9|33608.5|33604.9|33603.5|33599.9|27
1651132930000|2022-04-28 08:02:10|33606|33602.4|33611|33607.4|33615.5|33611.9|33606|33602.4|26
1651132940000|2022-04-28 08:02:20|33611.5|33607.9|33619.5|33615.9|33620|33616.4|33610.5|33606.9|17
1651132950000|2022-04-28 08:02:30|33619|33615.4|33615.5|33611.9|33621|33617.4|33613.5|33609.9|30
1651132960000|2022-04-28 08:02:40|33616|33612.4|33612.5|33608.9|33616|33612.4|33612.5|33608.9|12
1651132970000|2022-04-28 08:02:50|33613|33609.4|33614.5|33610.9|33615.5|33611.9|33611.5|33607.9|25
1651132980000|2022-04-28 08:03:00|33614|33610.4|33613.5|33609.9|33614.5|33610.9|33610.5|33606.9|24
1651132990000|2022-04-28 08:03:10|33614|33610.4|33611|33607.4|33614.5|33610.9|33610|33606.4|8
1651133000000|2022-04-28 08:03:20|33611.5|33607.9|33605.5|33601.9|33611.5|33607.9|33605.5|33601.9|15
1651133010000|2022-04-28 08:03:30|33606|33602.4|33604|33600.4|33606|33602.4|33602|33598.4|11
1651133020000|2022-04-28 08:03:40|33604.5|33600.9|33604|33600.4|33604.5|33600.9|33601|33597.4|10
1651133030000|2022-04-28 08:03:50|33603.5|33599.9|33607.5|33603.9|33611|33607.4|33601.5|33597.9|35
1651133040000|2022-04-28 08:04:00|33608|33604.4|33604|33600.4|33608|33604.4|33599|33595.4|26
1651133050000|2022-04-28 08:04:10|33604.5|33600.9|33602|33598.4|33604.5|33600.9|33601|33597.4|9
1651133060000|2022-04-28 08:04:20|33601.5|33597.9|33596.5|33592.9|33602.5|33598.9|33594.5|33590.9|28
1651133070000|2022-04-28 08:04:30|33596|33592.4|33598|33594.4|33599|33595.4|33594.5|33590.9|19
1651133080000|2022-04-28 08:04:40|33598.5|33594.9|33596.5|33592.9|33598.5|33594.9|33595.5|33591.9|4
1651133090000|2022-04-28 08:04:50|33596|33592.4|33594.5|33590.9|33596.5|33592.9|33591.5|33587.9|5
1651133100000|2022-04-28 08:05:00|33594|33590.4|33603.5|33599.9|33603.5|33599.9|33593.5|33589.9|21
1651133110000|2022-04-28 08:05:10|33603|33599.4|33603|33599.4|33606|33602.4|33601.5|33597.9|19
1651133120000|2022-04-28 08:05:20|33603.5|33599.9|33599.5|33595.9|33603.5|33599.9|33598.5|33594.9|12
1651133130000|2022-04-28 08:05:30|33600|33596.4|33597|33593.4|33600|33596.4|33597|33593.4|20
1651133140000|2022-04-28 08:05:40|33597.5|33593.9|33601|33597.4|33601|33597.4|33597.5|33593.9|2
1651133150000|2022-04-28 08:05:50|33601.5|33597.9|33597|33593.4|33601.5|33597.9|33596.5|33592.9|3
1651133160000|2022-04-28 08:06:00|33597.5|33593.9|33607.5|33603.9|33607.5|33603.9|33595.5|33591.9|12
1651133170000|2022-04-28 08:06:10|33608|33604.4|33608|33604.4|33608|33604.4|33605.5|33601.9|12
1651133180000|2022-04-28 08:06:20|33607.5|33603.9|33607|33603.4|33609|33605.4|33607|33603.4|5
1651133190000|2022-04-28 08:06:30|33606.5|33602.9|33605.5|33601.9|33610.5|33606.9|33605|33601.4|16
1651133200000|2022-04-28 08:06:40|33605|33601.4|33608.5|33604.9|33609.5|33605.9|33604.5|33600.9|6
1651133210000|2022-04-28 08:06:50|33608|33604.4|33607.5|33603.9|33609|33605.4|33607.5|33603.9|4
1651133220000|2022-04-28 08:07:00|33608|33604.4|33606.5|33602.9|33612.5|33608.9|33605.5|33601.9|25
1651133230000|2022-04-28 08:07:10|33607|33603.4|33620.5|33616.9|33622|33618.4|33607|33603.4|11
1651133240000|2022-04-28 08:07:20|33620|33616.4|33619.5|33615.9|33620.5|33616.9|33619|33615.4|12
1651133250000|2022-04-28 08:07:30|33619|33615.4|33618.5|33614.9|33620.5|33616.9|33616.5|33612.9|3
1651133260000|2022-04-28 08:07:40|33618|33614.4|33616.5|33612.9|33619.5|33615.9|33615|33611.4|8
1651133270000|2022-04-28 08:07:50|33616|33612.4|33624.5|33620.9|33624.5|33620.9|33615.5|33611.9|11
1651133280000|2022-04-28 08:08:00|33625|33621.4|33626.5|33622.9|33627|33623.4|33622.5|33618.9|19
1651133290000|2022-04-28 08:08:10|33627|33623.4|33623|33619.4|33629|33625.4|33622.5|33618.9|26
1651133300000|2022-04-28 08:08:20|33623.5|33619.9|33624.5|33620.9|33625.5|33621.9|33619.5|33615.9|12
1651133310000|2022-04-28 08:08:30|33624|33620.4|33622|33618.4|33624.5|33620.9|33621.5|33617.9|7
1651133320000|2022-04-28 08:08:40|33621.5|33617.9|33622.5|33618.9|33622.5|33618.9|33620.5|33616.9|14
1651133330000|2022-04-28 08:08:50|33622|33618.4|33621.5|33617.9|33622.5|33618.9|33619.5|33615.9|11
1651133340000|2022-04-28 08:09:00|33622|33618.4|33619.5|33615.9|33622|33618.4|33617.5|33613.9|17
1651133350000|2022-04-28 08:09:10|33620|33616.4|33622.5|33618.9|33625|33621.4|33620|33616.4|15
1651133360000|2022-04-28 08:09:20|33622|33618.4|33618.5|33614.9|33622.5|33618.9|33618.5|33614.9|10
1651133370000|2022-04-28 08:09:30|33618|33614.4|33615|33611.4|33618.5|33614.9|33614.5|33610.9|18
1651133380000|2022-04-28 08:09:40|33615.5|33611.9|33614|33610.4|33616.5|33612.9|33612|33608.4|18
1651133390000|2022-04-28 08:09:50|33613.5|33609.9|33613.5|33609.9|33615|33611.4|33613|33609.4|2
1651133400000|2022-04-28 08:10:00|33613|33609.4|33614.5|33610.9|33615|33611.4|33609|33605.4|13
1651133410000|2022-04-28 08:10:10|33613.5|33609.9|33613.5|33609.9|33615.5|33611.9|33612.5|33608.9|19
1651133420000|2022-04-28 08:10:20|33613|33609.4|33613.5|33609.9|33614.5|33610.9|33612|33608.4|9
1651133430000|2022-04-28 08:10:30|33614|33610.4|33606|33602.4|33614|33610.4|33605.5|33601.9|10
1651133440000|2022-04-28 08:10:40|33605.5|33601.9|33606.5|33602.9|33607.5|33603.9|33604|33600.4|7
1651133450000|2022-04-28 08:10:50|33607|33603.4|33604.5|33600.9|33607.5|33603.9|33604|33600.4|10
1651133460000|2022-04-28 08:11:00|33604|33600.4|33602.5|33598.9|33607.5|33603.9|33602|33598.4|13
1651133470000|2022-04-28 08:11:10|33602|33598.4|33597.5|33593.9|33602.5|33598.9|33597|33593.4|17
1651133480000|2022-04-28 08:11:20|33597|33593.4|33600|33596.4|33601.5|33597.9|33596.5|33592.9|21
1651133490000|2022-04-28 08:11:30|33600.5|33596.9|33603.5|33599.9|33603.5|33599.9|33600.5|33596.9|13
1651133500000|2022-04-28 08:11:40|33603|33599.4|33602.5|33598.9|33604|33600.4|33599.5|33595.9|23
1651133510000|2022-04-28 08:11:50|33603|33599.4|33600.5|33596.9|33603.5|33599.9|33599.5|33595.9|14
1651133520000|2022-04-28 08:12:00|33601|33597.4|33608.5|33604.9|33609|33605.4|33600.5|33596.9|16
1651133530000|2022-04-28 08:12:10|33608|33604.4|33605.5|33601.9|33608.5|33604.9|33605|33601.4|11
1651133540000|2022-04-28 08:12:20|33605|33601.4|33605|33601.4|33606.5|33602.9|33603.5|33599.9|11
1651133550000|2022-04-28 08:12:30|33603.5|33599.9|33611|33607.4|33612|33608.4|33603.5|33599.9|25
1651133560000|2022-04-28 08:12:40|33612.5|33608.9|33616.5|33612.9|33618|33614.4|33609|33605.4|29
1651133570000|2022-04-28 08:12:50|33616|33612.4|33614.5|33610.9|33618|33614.4|33614.5|33610.9|8
1651133580000|2022-04-28 08:13:00|33614|33610.4|33618.5|33614.9|33620|33616.4|33612|33608.4|27
1651133590000|2022-04-28 08:13:10|33619|33615.4|33625.5|33621.9|33626.5|33622.9|33619|33615.4|36
1651133600000|2022-04-28 08:13:20|33628.5|33624.9|33624.5|33620.9|33628.5|33624.9|33623.5|33619.9|38
1651133610000|2022-04-28 08:13:30|33625|33621.4|33624.5|33620.9|33625.5|33621.9|33619.5|33615.9|31
1651133620000|2022-04-28 08:13:40|33624|33620.4|33624.5|33620.9|33628|33624.4|33624|33620.4|27
1651133630000|2022-04-28 08:13:50|33623.5|33619.9|33624.5|33620.9|33627.5|33623.9|33622|33618.4|38
1651133640000|2022-04-28 08:14:00|33625.5|33621.9|33626.5|33622.9|33628.5|33624.9|33622|33618.4|45
1651133650000|2022-04-28 08:14:10|33626|33622.4|33627|33623.4|33629.5|33625.9|33624|33620.4|29
1651133660000|2022-04-28 08:14:20|33626.5|33622.9|33625.5|33621.9|33628|33624.4|33625|33621.4|17
1651133670000|2022-04-28 08:14:30|33626|33622.4|33630.5|33626.9|33632|33628.4|33624.5|33620.9|23
1651133680000|2022-04-28 08:14:40|33631|33627.4|33634.5|33630.9|33635.5|33631.9|33630.5|33626.9|17
1651133690000|2022-04-28 08:14:50|33635|33631.4|33635|33631.4|33635.5|33631.9|33632|33628.4|16
1651133700000|2022-04-28 08:15:00|33634.5|33630.9|33633.5|33629.9|33635|33631.4|33630|33626.4|40
1651133710000|2022-04-28 08:15:10|33634.5|33630.9|33635.5|33631.9|33638|33634.4|33633.5|33629.9|43
1651133720000|2022-04-28 08:15:20|33635|33631.4|33635|33631.4|33635|33631.4|33633|33629.4|16
1651133730000|2022-04-28 08:15:30|33635.5|33631.9|33639|33635.4|33639|33635.4|33634|33630.4|17
1651133740000|2022-04-28 08:15:40|33638.5|33634.9|33636|33632.4|33643.5|33639.9|33635.5|33631.9|34
1651133750000|2022-04-28 08:15:50|33635.5|33631.9|33632.5|33628.9|33636|33632.4|33632.5|33628.9|13
1651133760000|2022-04-28 08:16:00|33633|33629.4|33633.5|33629.9|33633.5|33629.9|33628.5|33624.9|22
1651133770000|2022-04-28 08:16:10|33633|33629.4|33637.5|33633.9|33638|33634.4|33632.5|33628.9|9
1651133780000|2022-04-28 08:16:20|33638|33634.4|33636|33632.4|33638.5|33634.9|33635.5|33631.9|17
1651133790000|2022-04-28 08:16:30|33635.5|33631.9|33635.5|33631.9|33637|33633.4|33635.5|33631.9|7
1651133800000|2022-04-28 08:16:40|33635|33631.4|33635.5|33631.9|33637|33633.4|33634.5|33630.9|3
1651133810000|2022-04-28 08:16:50|33635|33631.4|33636|33632.4|33637.5|33633.9|33633|33629.4|15
1651133820000|2022-04-28 08:17:00|33635.5|33631.9|33641.5|33637.9|33642|33638.4|33635.5|33631.9|20
1651133830000|2022-04-28 08:17:10|33640.5|33636.9|33639.5|33635.9|33641.5|33637.9|33638.5|33634.9|4
1651133840000|2022-04-28 08:17:20|33639|33635.4|33637|33633.4|33640|33636.4|33637|33633.4|7
1651133850000|2022-04-28 08:17:30|33637.5|33633.9|33633.5|33629.9|33637.5|33633.9|33632.5|33628.9|27
1651133860000|2022-04-28 08:17:40|33633|33629.4|33630|33626.4|33633.5|33629.9|33630|33626.4|9
1651133870000|2022-04-28 08:17:50|33629.5|33625.9|33630|33626.4|33630.5|33626.9|33629|33625.4|15
1651133880000|2022-04-28 08:18:00|33629|33625.4|33626|33622.4|33629.5|33625.9|33623.5|33619.9|23
1651133890000|2022-04-28 08:18:10|33626.5|33622.9|33625.5|33621.9|33628.5|33624.9|33625.5|33621.9|19
1651133900000|2022-04-28 08:18:20|33625|33621.4|33623|33619.4|33626.5|33622.9|33623|33619.4|14
1651133910000|2022-04-28 08:18:30|33622.5|33618.9|33621.5|33617.9|33622.5|33618.9|33619.5|33615.9|12
1651133920000|2022-04-28 08:18:40|33621|33617.4|33620.5|33616.9|33624|33620.4|33620|33616.4|25
1651133930000|2022-04-28 08:18:50|33621|33617.4|33621|33617.4|33622|33618.4|33620|33616.4|26
1651133940000|2022-04-28 08:19:00|33621.5|33617.9|33619.5|33615.9|33621.5|33617.9|33619.5|33615.9|14
1651133950000|2022-04-28 08:19:10|33619|33615.4|33619.5|33615.9|33622|33618.4|33619|33615.4|14
1651133960000|2022-04-28 08:19:20|33620|33616.4|33624|33620.4|33624|33620.4|33617.5|33613.9|23
1651133970000|2022-04-28 08:19:30|33623.5|33619.9|33620.5|33616.9|33623.5|33619.9|33620|33616.4|5
1651133980000|2022-04-28 08:19:40|33621|33617.4|33621.5|33617.9|33622|33618.4|33620.5|33616.9|11
1651133990000|2022-04-28 08:19:50|33621|33617.4|33620.5|33616.9|33621.5|33617.9|33619|33615.4|3
1651134000000|2022-04-28 08:20:00|33623|33619.4|33626|33622.4|33627|33623.4|33622|33618.4|30
1651134010000|2022-04-28 08:20:10|33624.5|33620.9|33628.5|33624.9|33629.5|33625.9|33624.5|33620.9|7
1651134020000|2022-04-28 08:20:20|33629|33625.4|33628.5|33624.9|33630.5|33626.9|33626|33622.4|25
1651134030000|2022-04-28 08:20:30|33629|33625.4|33628.5|33624.9|33630.5|33626.9|33627.5|33623.9|4
1651134040000|2022-04-28 08:20:40|33628|33624.4|33625.5|33621.9|33628.5|33624.9|33624.5|33620.9|5
1651134050000|2022-04-28 08:20:50|33624.5|33620.9|33623|33619.4|33626.5|33622.9|33623|33619.4|5
1651134060000|2022-04-28 08:21:00|33624.5|33620.9|33623.5|33619.9|33625.5|33621.9|33622|33618.4|9
1651134070000|2022-04-28 08:21:10|33623|33619.4|33620.5|33616.9|33623.5|33619.9|33620|33616.4|17
1651134080000|2022-04-28 08:21:20|33619.5|33615.9|33619.5|33615.9|33621|33617.4|33619.5|33615.9|2
1651134090000|2022-04-28 08:21:30|33620.5|33616.9|33619.5|33615.9|33620.5|33616.9|33615.5|33611.9|9
1651134100000|2022-04-28 08:21:40|33619|33615.4|33623.5|33619.9|33625.5|33621.9|33617.5|33613.9|18
1651134110000|2022-04-28 08:21:50|33623|33619.4|33624.5|33620.9|33625|33621.4|33623|33619.4|5
1651134120000|2022-04-28 08:22:00|33625|33621.4|33624.5|33620.9|33627.5|33623.9|33623|33619.4|12
1651134130000|2022-04-28 08:22:10|33625|33621.4|33628.5|33624.9|33628.5|33624.9|33624.5|33620.9|2
1651134140000|2022-04-28 08:22:20|33628|33624.4|33634.5|33630.9|33635|33631.4|33628|33624.4|20
1651134150000|2022-04-28 08:22:30|33634|33630.4|33630.5|33626.9|33634.5|33630.9|33630.5|33626.9|15
1651134160000|2022-04-28 08:22:40|33631|33627.4|33629|33625.4|33631|33627.4|33628.5|33624.9|4
1651134170000|2022-04-28 08:22:50|33628.5|33624.9|33630.5|33626.9|33631|33627.4|33628.5|33624.9|1
1651134180000|2022-04-28 08:23:00|33631|33627.4|33635.5|33631.9|33638.5|33634.9|33631|33627.4|16
1651134190000|2022-04-28 08:23:10|33635|33631.4|33632.5|33628.9|33635|33631.4|33631|33627.4|19
1651134200000|2022-04-28 08:23:20|33632|33628.4|33635.5|33631.9|33636.5|33632.9|33631.5|33627.9|10
1651134210000|2022-04-28 08:23:30|33636|33632.4|33634.5|33630.9|33637|33633.4|33634.5|33630.9|5
1651134220000|2022-04-28 08:23:40|33635|33631.4|33634.5|33630.9|33635|33631.4|33633.5|33629.9|4
1651134230000|2022-04-28 08:23:50|33634|33630.4|33634|33630.4|33634.5|33630.9|33632.5|33628.9|2
1651134240000|2022-04-28 08:24:00|33634.5|33630.9|33634.5|33630.9|33635.5|33631.9|33632|33628.4|20
1651134250000|2022-04-28 08:24:10|33635|33631.4|33636|33632.4|33637.5|33633.9|33635|33631.4|6
1651134260000|2022-04-28 08:24:20|33636.5|33632.9|33635.5|33631.9|33636.5|33632.9|33634.5|33630.9|6
1651134270000|2022-04-28 08:24:30|33636|33632.4|33636.5|33632.9|33637|33633.4|33635.5|33631.9|9
1651134280000|2022-04-28 08:24:40|33639|33635.4|33637.5|33633.9|33639|33635.4|33636.5|33632.9|12
1651134290000|2022-04-28 08:24:50|33637|33633.4|33635.5|33631.9|33637|33633.4|33635|33631.4|18
1651134300000|2022-04-28 08:25:00|33635|33631.4|33635|33631.4|33636.5|33632.9|33634|33630.4|26
1651134310000|2022-04-28 08:25:10|33634.5|33630.9|33639.5|33635.9|33642|33638.4|33634.5|33630.9|28
1651134320000|2022-04-28 08:25:20|33640|33636.4|33641.5|33637.9|33643|33639.4|33638.5|33634.9|8
1651134330000|2022-04-28 08:25:30|33641|33637.4|33640|33636.4|33642|33638.4|33639.5|33635.9|16
1651134340000|2022-04-28 08:25:40|33639.5|33635.9|33638|33634.4|33640|33636.4|33637|33633.4|18
1651134350000|2022-04-28 08:25:50|33637.5|33633.9|33648.5|33644.9|33649|33645.4|33637.5|33633.9|101
1651134360000|2022-04-28 08:26:00|33649|33645.4|33645.5|33641.9|33649|33645.4|33645|33641.4|13
1651134370000|2022-04-28 08:26:10|33646|33642.4|33644.5|33640.9|33647|33643.4|33644.5|33640.9|10
1651134380000|2022-04-28 08:26:20|33644|33640.4|33641.5|33637.9|33645.5|33641.9|33641|33637.4|70
1651134390000|2022-04-28 08:26:30|33641|33637.4|33645|33641.4|33645.5|33641.9|33641|33637.4|21
1651134400000|2022-04-28 08:26:40|33644.5|33640.9|33648.5|33644.9|33648.5|33644.9|33643.5|33639.9|12
1651134410000|2022-04-28 08:26:50|33648|33644.4|33644.5|33640.9|33648|33644.4|33644|33640.4|6
1651134420000|2022-04-28 08:27:00|33644|33640.4|33644|33640.4|33644.5|33640.9|33643|33639.4|11
1651134430000|2022-04-28 08:27:10|33643.5|33639.9|33643|33639.4|33644|33640.4|33642|33638.4|7
1651134440000|2022-04-28 08:27:20|33642|33638.4|33647.5|33643.9|33647.5|33643.9|33642|33638.4|24
1651134450000|2022-04-28 08:27:30|33647|33643.4|33647|33643.4|33648.5|33644.9|33646|33642.4|16
1651134460000|2022-04-28 08:27:40|33646.5|33642.9|33654.5|33650.9|33654.5|33650.9|33646.5|33642.9|19
1651134470000|2022-04-28 08:27:50|33654|33650.4|33652.5|33648.9|33654|33650.4|33651.5|33647.9|13
1651134480000|2022-04-28 08:28:00|33653|33649.4|33650.5|33646.9|33653|33649.4|33650|33646.4|10
1651134490000|2022-04-28 08:28:10|33651|33647.4|33653|33649.4|33653|33649.4|33650|33646.4|23
1651134500000|2022-04-28 08:28:20|33652.5|33648.9|33653|33649.4|33653.5|33649.9|33650.5|33646.9|27
1651134510000|2022-04-28 08:28:30|33652.5|33648.9|33653|33649.4|33655|33651.4|33651.5|33647.9|11
1651134520000|2022-04-28 08:28:40|33653.5|33649.9|33652.5|33648.9|33653.5|33649.9|33649.5|33645.9|40
1651134530000|2022-04-28 08:28:50|33651|33647.4|33651.5|33647.9|33654|33650.4|33650.5|33646.9|43
1651134540000|2022-04-28 08:29:00|33651|33647.4|33651.5|33647.9|33653|33649.4|33650|33646.4|19
1651134550000|2022-04-28 08:29:10|33652|33648.4|33655|33651.4|33656|33652.4|33651.5|33647.9|23
1651134560000|2022-04-28 08:29:20|33655.5|33651.9|33656.5|33652.9|33658|33654.4|33655|33651.4|18
1651134570000|2022-04-28 08:29:30|33657|33653.4|33657.5|33653.9|33658|33654.4|33656.5|33652.9|7
1651134580000|2022-04-28 08:29:40|33658|33654.4|33659|33655.4|33659|33655.4|33657.5|33653.9|4
1651134590000|2022-04-28 08:29:50|33658.5|33654.9|33658|33654.4|33659|33655.4|33656.5|33652.9|7
1651134600000|2022-04-28 08:30:00|33658.5|33654.9|33659|33655.4|33660.5|33656.9|33658|33654.4|29
1651134610000|2022-04-28 08:30:10|33659.5|33655.9|33661.5|33657.9|33662|33658.4|33658.5|33654.9|23
1651134620000|2022-04-28 08:30:20|33661|33657.4|33656|33652.4|33661.5|33657.9|33655.5|33651.9|42
1651134630000|2022-04-28 08:30:30|33655.5|33651.9|33656|33652.4|33656|33652.4|33654.5|33650.9|8
1651134640000|2022-04-28 08:30:40|33655.5|33651.9|33660.5|33656.9|33660.5|33656.9|33655.5|33651.9|14
1651134650000|2022-04-28 08:30:50|33660|33656.4|33659|33655.4|33661|33657.4|33658.5|33654.9|4
1651134660000|2022-04-28 08:31:00|33659.5|33655.9|33659.5|33655.9|33659.5|33655.9|33656.5|33652.9|10
1651134670000|2022-04-28 08:31:10|33659|33655.4|33658.5|33654.9|33660|33656.4|33658|33654.4|6
1651134680000|2022-04-28 08:31:20|33659|33655.4|33658.5|33654.9|33659.5|33655.9|33656.5|33652.9|9
1651134690000|2022-04-28 08:31:30|33659|33655.4|33658.5|33654.9|33659|33655.4|33657.5|33653.9|2
1651134700000|2022-04-28 08:31:40|33658|33654.4|33657|33653.4|33658|33654.4|33656|33652.4|10
1651134710000|2022-04-28 08:31:50|33656.5|33652.9|33655.5|33651.9|33657|33653.4|33655.5|33651.9|7
1651134720000|2022-04-28 08:32:00|33656|33652.4|33655|33651.4|33656.5|33652.9|33653|33649.4|22
1651134730000|2022-04-28 08:32:10|33655.5|33651.9|33653.5|33649.9|33656|33652.4|33653.5|33649.9|12
1651134740000|2022-04-28 08:32:20|33654|33650.4|33654|33650.4|33654.5|33650.9|33653.5|33649.9|5
1651134750000|2022-04-28 08:32:30|33653.5|33649.9|33651.5|33647.9|33654|33650.4|33647|33643.4|26
1651134760000|2022-04-28 08:32:40|33651|33647.4|33651.5|33647.9|33652|33648.4|33649.5|33645.9|5
1651134770000|2022-04-28 08:32:50|33652|33648.4|33653.5|33649.9|33655.5|33651.9|33652|33648.4|10
1651134780000|2022-04-28 08:33:00|33654|33650.4|33653.5|33649.9|33655.5|33651.9|33653|33649.4|5
1651134790000|2022-04-28 08:33:10|33654|33650.4|33654.5|33650.9|33655|33651.4|33653|33649.4|4
1651134800000|2022-04-28 08:33:20|33654|33650.4|33653.5|33649.9|33656|33652.4|33653.5|33649.9|9
1651134810000|2022-04-28 08:33:30|33654|33650.4|33657.5|33653.9|33658|33654.4|33654|33650.4|11
1651134820000|2022-04-28 08:33:40|33658|33654.4|33659.5|33655.9|33659.5|33655.9|33657.5|33653.9|2
1651134830000|2022-04-28 08:33:50|33660|33656.4|33659|33655.4|33660|33656.4|33658.5|33654.9|8
1651134840000|2022-04-28 08:34:00|33659.5|33655.9|33661.5|33657.9|33661.5|33657.9|33657.5|33653.9|19
1651134850000|2022-04-28 08:34:10|33662.5|33658.9|33660.5|33656.9|33662.5|33658.9|33660.5|33656.9|0
1651134860000|2022-04-28 08:34:20|33660|33656.4|33657.5|33653.9|33660|33656.4|33657.5|33653.9|5
1651134870000|2022-04-28 08:34:30|33658|33654.4|33658.5|33654.9|33658.5|33654.9|33657.5|33653.9|8
1651134880000|2022-04-28 08:34:40|33658|33654.4|33657.5|33653.9|33658.5|33654.9|33656.5|33652.9|10
1651134890000|2022-04-28 08:34:50|33657|33653.4|33656.5|33652.9|33657|33653.4|33656.5|33652.9|0
1651134900000|2022-04-28 08:35:00|33657|33653.4|33657.5|33653.9|33657.5|33653.9|33655.5|33651.9|10
1651134910000|2022-04-28 08:35:10|33657|33653.4|33659.5|33655.9|33659.5|33655.9|33656|33652.4|5
1651134920000|2022-04-28 08:35:20|33659|33655.4|33662.5|33658.9|33664|33660.4|33659|33655.4|15
1651134930000|2022-04-28 08:35:30|33662|33658.4|33659.5|33655.9|33662|33658.4|33659.5|33655.9|12
1651134940000|2022-04-28 08:35:40|33660.5|33656.9|33660.5|33656.9|33661.5|33657.9|33660|33656.4|15
1651134950000|2022-04-28 08:35:50|33661|33657.4|33660|33656.4|33661.5|33657.9|33660|33656.4|4
1651134960000|2022-04-28 08:36:00|33659.5|33655.9|33662.5|33658.9|33662.5|33658.9|33658.5|33654.9|7
1651134970000|2022-04-28 08:36:10|33662|33658.4|33661|33657.4|33662.5|33658.9|33661|33657.4|5
1651134980000|2022-04-28 08:36:20|33660.5|33656.9|33662.5|33658.9|33662.5|33658.9|33660|33656.4|2
1651134990000|2022-04-28 08:36:30|33662|33658.4|33661|33657.4|33662.5|33658.9|33660.5|33656.9|5
1651135000000|2022-04-28 08:36:40|33661.5|33657.9|33661|33657.4|33662|33658.4|33660.5|33656.9|6
1651135010000|2022-04-28 08:36:50|33660.5|33656.9|33658.5|33654.9|33660.5|33656.9|33658.5|33654.9|10
1651135020000|2022-04-28 08:37:00|33659|33655.4|33658.5|33654.9|33659.5|33655.9|33657|33653.4|6
1651135030000|2022-04-28 08:37:10|33659|33655.4|33659|33655.4|33659|33655.4|33658.5|33654.9|3
1651135040000|2022-04-28 08:37:20|33658.5|33654.9|33659|33655.4|33659.5|33655.9|33657|33653.4|32
1651135050000|2022-04-28 08:37:30|33658.5|33654.9|33658.5|33654.9|33659|33655.4|33658|33654.4|5
1651135060000|2022-04-28 08:37:40|33658|33654.4|33659.5|33655.9|33660|33656.4|33658|33654.4|8
1651135070000|2022-04-28 08:37:50|33659|33655.4|33657.5|33653.9|33659.5|33655.9|33657|33653.4|5
1651135080000|2022-04-28 08:38:00|33657|33653.4|33659|33655.4|33659|33655.4|33656.5|33652.9|22
1651135090000|2022-04-28 08:38:10|33658.5|33654.9|33659|33655.4|33659|33655.4|33658|33654.4|10
1651135100000|2022-04-28 08:38:20|33659.5|33655.9|33660|33656.4|33661|33657.4|33659.5|33655.9|7
1651135110000|2022-04-28 08:38:30|33659.5|33655.9|33660.5|33656.9|33660.5|33656.9|33659.5|33655.9|1
1651135120000|2022-04-28 08:38:40|33661|33657.4|33660|33656.4|33661|33657.4|33659.5|33655.9|6
1651135130000|2022-04-28 08:38:50|33659.5|33655.9|33659.5|33655.9|33660|33656.4|33659|33655.4|0
1651135140000|2022-04-28 08:39:00|33659|33655.4|33657|33653.4|33661|33657.4|33656.5|33652.9|32
1651135150000|2022-04-28 08:39:10|33658|33654.4|33658|33654.4|33658.5|33654.9|33657|33653.4|8
1651135160000|2022-04-28 08:39:20|33658.5|33654.9|33659|33655.4|33661.5|33657.9|33658.5|33654.9|16
1651135170000|2022-04-28 08:39:30|33658.5|33654.9|33660|33656.4|33661|33657.4|33658.5|33654.9|6
1651135180000|2022-04-28 08:39:40|33660.5|33656.9|33658.5|33654.9|33660.5|33656.9|33658|33654.4|10
1651135190000|2022-04-28 08:39:50|33658|33654.4|33659|33655.4|33659|33655.4|33658|33654.4|3
1651135200000|2022-04-28 08:40:00|33658.5|33654.9|33658|33654.4|33659|33655.4|33656.5|33652.9|23
1651135210000|2022-04-28 08:40:10|33657.5|33653.9|33661|33657.4|33662.5|33658.9|33657.5|33653.9|22
1651135220000|2022-04-28 08:40:20|33661.5|33657.9|33659.5|33655.9|33661.5|33657.9|33659|33655.4|6
1651135230000|2022-04-28 08:40:30|33660|33656.4|33661|33657.4|33661.5|33657.9|33659|33655.4|3
1651135240000|2022-04-28 08:40:40|33661.5|33657.9|33688.5|33684.9|33689.5|33685.9|33661|33657.4|245
1651135250000|2022-04-28 08:40:50|33689|33685.4|33682|33678.4|33693.5|33689.9|33681.5|33677.9|73
1651135260000|2022-04-28 08:41:00|33682.5|33678.9|33684|33680.4|33686|33682.4|33681.5|33677.9|32
1651135270000|2022-04-28 08:41:10|33681.5|33677.9|33679|33675.4|33684|33680.4|33679|33675.4|45
1651135280000|2022-04-28 08:41:20|33679.5|33675.9|33674|33670.4|33680.5|33676.9|33673.5|33669.9|44
1651135290000|2022-04-28 08:41:30|33675|33671.4|33672|33668.4|33675|33671.4|33668|33664.4|30
1651135300000|2022-04-28 08:41:40|33671.5|33667.9|33673|33669.4|33674.5|33670.9|33670.5|33666.9|10
1651135310000|2022-04-28 08:41:50|33673.5|33669.9|33670.5|33666.9|33675.5|33671.9|33670.5|33666.9|6
1651135320000|2022-04-28 08:42:00|33670|33666.4|33676|33672.4|33678.5|33674.9|33668|33664.4|47
1651135330000|2022-04-28 08:42:10|33677|33673.4|33677|33673.4|33678|33674.4|33673.5|33669.9|6
1651135340000|2022-04-28 08:42:20|33676.5|33672.9|33673.5|33669.9|33676.5|33672.9|33673.5|33669.9|3
1651135350000|2022-04-28 08:42:30|33674|33670.4|33676.5|33672.9|33677|33673.4|33671.5|33667.9|5
1651135360000|2022-04-28 08:42:40|33677|33673.4|33674.5|33670.9|33678.5|33674.9|33674|33670.4|7
1651135370000|2022-04-28 08:42:50|33675|33671.4|33671.5|33667.9|33675.5|33671.9|33671.5|33667.9|5
1651135380000|2022-04-28 08:43:00|33673|33669.4|33669|33665.4|33673.5|33669.9|33668.5|33664.9|10
1651135390000|2022-04-28 08:43:10|33669.5|33665.9|33668.5|33664.9|33670|33666.4|33667|33663.4|3
1651135400000|2022-04-28 08:43:20|33669|33665.4|33666|33662.4|33669.5|33665.9|33666|33662.4|7
1651135410000|2022-04-28 08:43:30|33666.5|33662.9|33665.5|33661.9|33667.5|33663.9|33663|33659.4|22
1651135420000|2022-04-28 08:43:40|33666|33662.4|33661.5|33657.9|33667|33663.4|33661|33657.4|7
1651135430000|2022-04-28 08:43:50|33661|33657.4|33659|33655.4|33661.5|33657.9|33657.5|33653.9|19
1651135440000|2022-04-28 08:44:00|33659.5|33655.9|33659.5|33655.9|33660|33656.4|33657.5|33653.9|15
1651135450000|2022-04-28 08:44:10|33660|33656.4|33653.5|33649.9|33660.5|33656.9|33653.5|33649.9|8
1651135460000|2022-04-28 08:44:20|33654|33650.4|33654.5|33650.9|33655|33651.4|33651|33647.4|13
1651135470000|2022-04-28 08:44:30|33655|33651.4|33656.5|33652.9|33657|33653.4|33654|33650.4|6
1651135480000|2022-04-28 08:44:40|33656|33652.4|33656.5|33652.9|33658.5|33654.9|33655.5|33651.9|6
1651135490000|2022-04-28 08:44:50|33659.5|33655.9|33658|33654.4|33660.5|33656.9|33656.5|33652.9|5
1651135500000|2022-04-28 08:45:00|33657.5|33653.9|33659|33655.4|33659.5|33655.9|33656|33652.4|12
1651135510000|2022-04-28 08:45:10|33658.5|33654.9|33658.5|33654.9|33659.5|33655.9|33657.5|33653.9|4
1651135520000|2022-04-28 08:45:20|33658|33654.4|33657.5|33653.9|33659|33655.4|33656.5|33652.9|4
1651135530000|2022-04-28 08:45:30|33657|33653.4|33657.5|33653.9|33658.5|33654.9|33656.5|33652.9|11
1651135540000|2022-04-28 08:45:40|33657|33653.4|33659.5|33655.9|33660|33656.4|33656|33652.4|1
1651135550000|2022-04-28 08:45:50|33660|33656.4|33660.5|33656.9|33660.5|33656.9|33658|33654.4|6
1651135560000|2022-04-28 08:46:00|33660|33656.4|33663|33659.4|33663|33659.4|33660|33656.4|6
1651135570000|2022-04-28 08:46:10|33663.5|33659.9|33666|33662.4|33667|33663.4|33660.5|33656.9|6
1651135580000|2022-04-28 08:46:20|33665.5|33661.9|33669.5|33665.9|33671.5|33667.9|33665.5|33661.9|6
1651135590000|2022-04-28 08:46:30|33669|33665.4|33666|33662.4|33669|33665.4|33664.5|33660.9|9
1651135600000|2022-04-28 08:46:40|33665.5|33661.9|33664.5|33660.9|33666|33662.4|33664|33660.4|3
1651135610000|2022-04-28 08:46:50|33664|33660.4|33663.5|33659.9|33665.5|33661.9|33663.5|33659.9|3
1651135620000|2022-04-28 08:47:00|33663|33659.4|33662|33658.4|33664|33660.4|33661.5|33657.9|3
1651135630000|2022-04-28 08:47:10|33661.5|33657.9|33665.5|33661.9|33667|33663.4|33661.5|33657.9|2
1651135640000|2022-04-28 08:47:20|33666|33662.4|33668|33664.4|33668.5|33664.9|33666|33662.4|3
1651135650000|2022-04-28 08:47:30|33667.5|33663.9|33668.5|33664.9|33670.5|33666.9|33667.5|33663.9|6
1651135660000|2022-04-28 08:47:40|33669|33665.4|33671.5|33667.9|33671.5|33667.9|33667.5|33663.9|20
1651135670000|2022-04-28 08:47:50|33671|33667.4|33673.5|33669.9|33675.5|33671.9|33670|33666.4|12
1651135680000|2022-04-28 08:48:00|33673|33669.4|33673.5|33669.9|33673.5|33669.9|33671.5|33667.9|8
1651135690000|2022-04-28 08:48:10|33673|33669.4|33673.5|33669.9|33677.5|33673.9|33673|33669.4|12
1651135700000|2022-04-28 08:48:20|33673|33669.4|33675|33671.4|33680|33676.4|33673|33669.4|21
1651135710000|2022-04-28 08:48:30|33675.5|33671.9|33672.5|33668.9|33675.5|33671.9|33672.5|33668.9|11
1651135720000|2022-04-28 08:48:40|33673|33669.4|33676.5|33672.9|33676.5|33672.9|33673|33669.4|5
1651135730000|2022-04-28 08:48:50|33676|33672.4|33677|33673.4|33677|33673.4|33674|33670.4|6
1651135740000|2022-04-28 08:49:00|33676.5|33672.9|33668.5|33664.9|33677|33673.4|33668|33664.4|52
1651135750000|2022-04-28 08:49:10|33669|33665.4|33667|33663.4|33671.5|33667.9|33665|33661.4|15
1651135760000|2022-04-28 08:49:20|33666.5|33662.9|33669.5|33665.9|33669.5|33665.9|33666|33662.4|6
1651135770000|2022-04-28 08:49:30|33669|33665.4|33666.5|33662.9|33669.5|33665.9|33666.5|33662.9|8
1651135780000|2022-04-28 08:49:40|33666|33662.4|33666.5|33662.9|33666.5|33662.9|33663.5|33659.9|3
1651135790000|2022-04-28 08:49:50|33666|33662.4|33665.5|33661.9|33666.5|33662.9|33665|33661.4|13
1651135800000|2022-04-28 08:50:00|33665|33661.4|33664.5|33660.9|33667.5|33663.9|33663.5|33659.9|25
1651135810000|2022-04-28 08:50:10|33664|33660.4|33665|33661.4|33666.5|33662.9|33663|33659.4|9
1651135820000|2022-04-28 08:50:20|33665.5|33661.9|33664.5|33660.9|33665.5|33661.9|33662.5|33658.9|3
1651135830000|2022-04-28 08:50:30|33664|33660.4|33664.5|33660.9|33665.5|33661.9|33662|33658.4|18
1651135840000|2022-04-28 08:50:40|33665|33661.4|33660.5|33656.9|33665|33661.4|33660|33656.4|34
1651135850000|2022-04-28 08:50:50|33660|33656.4|33659|33655.4|33660.5|33656.9|33657.5|33653.9|18
1651135860000|2022-04-28 08:51:00|33660|33656.4|33661.5|33657.9|33662|33658.4|33656.5|33652.9|19
1651135870000|2022-04-28 08:51:10|33661|33657.4|33662|33658.4|33668.5|33664.9|33661|33657.4|22
1651135880000|2022-04-28 08:51:20|33662.5|33658.9|33662|33658.4|33663.5|33659.9|33660|33656.4|6
1651135890000|2022-04-28 08:51:30|33661.5|33657.9|33662.5|33658.9|33662.5|33658.9|33661|33657.4|6
1651135900000|2022-04-28 08:51:40|33663|33659.4|33664.5|33660.9|33665.5|33661.9|33662.5|33658.9|3
1651135910000|2022-04-28 08:51:50|33665|33661.4|33666|33662.4|33666.5|33662.9|33664.5|33660.9|5
1651135920000|2022-04-28 08:52:00|33666.5|33662.9|33665.5|33661.9|33666.5|33662.9|33664.5|33660.9|4
1651135930000|2022-04-28 08:52:10|33666|33662.4|33666.5|33662.9|33670|33666.4|33665.5|33661.9|6
1651135940000|2022-04-28 08:52:20|33667|33663.4|33668.5|33664.9|33670|33666.4|33666.5|33662.9|1
1651135950000|2022-04-28 08:52:30|33669|33665.4|33672.5|33668.9|33672.5|33668.9|33669|33665.4|8
1651135960000|2022-04-28 08:52:40|33672|33668.4|33669|33665.4|33672.5|33668.9|33669|33665.4|7
1651135970000|2022-04-28 08:52:50|33668.5|33664.9|33669.5|33665.9|33671.5|33667.9|33668|33664.4|3
1651135980000|2022-04-28 08:53:00|33670|33666.4|33671.5|33667.9|33672.5|33668.9|33669.5|33665.9|3
1651135990000|2022-04-28 08:53:10|33672|33668.4|33669.5|33665.9|33672.5|33668.9|33669.5|33665.9|1
1651136000000|2022-04-28 08:53:20|33669|33665.4|33667.5|33663.9|33669.5|33665.9|33667.5|33663.9|2
1651136010000|2022-04-28 08:53:30|33668|33664.4|33669.5|33665.9|33670.5|33666.9|33668|33664.4|4
1651136020000|2022-04-28 08:53:40|33669|33665.4|33669.5|33665.9|33669.5|33665.9|33668.5|33664.9|0
1651136030000|2022-04-28 08:53:50|33670|33666.4|33671.5|33667.9|33672.5|33668.9|33670|33666.4|1
1651136040000|2022-04-28 08:54:00|33672|33668.4|33673.5|33669.9|33673.5|33669.9|33670.5|33666.9|4
1651136050000|2022-04-28 08:54:10|33674|33670.4|33672.5|33668.9|33674|33670.4|33672|33668.4|9
1651136060000|2022-04-28 08:54:20|33672|33668.4|33673|33669.4|33673|33669.4|33671|33667.4|3
1651136070000|2022-04-28 08:54:30|33672.5|33668.9|33672.5|33668.9|33672.5|33668.9|33672|33668.4|1
1651136080000|2022-04-28 08:54:40|33673|33669.4|33672.5|33668.9|33673|33669.4|33672.5|33668.9|0
1651136090000|2022-04-28 08:54:50|33672|33668.4|33674|33670.4|33675|33671.4|33672|33668.4|7
1651136100000|2022-04-28 08:55:00|33673.5|33669.9|33677|33673.4|33677|33673.4|33672.5|33668.9|11
1651136110000|2022-04-28 08:55:10|33677.5|33673.9|33674.5|33670.9|33677.5|33673.9|33674|33670.4|9
1651136120000|2022-04-28 08:55:20|33676.5|33672.9|33679.5|33675.9|33680.5|33676.9|33676|33672.4|27
1651136130000|2022-04-28 08:55:30|33679|33675.4|33678.5|33674.9|33679|33675.4|33677.5|33673.9|5
1651136140000|2022-04-28 08:55:40|33679|33675.4|33677.5|33673.9|33679.5|33675.9|33677.5|33673.9|1
1651136150000|2022-04-28 08:55:50|33677|33673.4|33673.5|33669.9|33677|33673.4|33672.5|33668.9|3
1651136160000|2022-04-28 08:56:00|33673|33669.4|33677.5|33673.9|33677.5|33673.9|33672.5|33668.9|1
1651136170000|2022-04-28 08:56:10|33676|33672.4|33675.5|33671.9|33676.5|33672.9|33675.5|33671.9|6
1651136180000|2022-04-28 08:56:20|33675|33671.4|33674.5|33670.9|33676.5|33672.9|33674|33670.4|8
1651136190000|2022-04-28 08:56:30|33674|33670.4|33674.5|33670.9|33676.5|33672.9|33673.5|33669.9|14
1651136200000|2022-04-28 08:56:40|33675|33671.4|33673.5|33669.9|33675|33671.4|33673|33669.4|4
1651136210000|2022-04-28 08:56:50|33673|33669.4|33672.5|33668.9|33673.5|33669.9|33672|33668.4|2
1651136220000|2022-04-28 08:57:00|33672|33668.4|33670.5|33666.9|33672.5|33668.9|33669.5|33665.9|25
1651136230000|2022-04-28 08:57:10|33671|33667.4|33671|33667.4|33672.5|33668.9|33670.5|33666.9|2
1651136240000|2022-04-28 08:57:20|33670.5|33666.9|33669.5|33665.9|33671|33667.4|33669|33665.4|5
1651136250000|2022-04-28 08:57:30|33669|33665.4|33671|33667.4|33672.5|33668.9|33667|33663.4|11
1651136260000|2022-04-28 08:57:40|33670.5|33666.9|33671.5|33667.9|33672|33668.4|33670|33666.4|3
1651136270000|2022-04-28 08:57:50|33671|33667.4|33674.5|33670.9|33675|33671.4|33670.5|33666.9|3
1651136280000|2022-04-28 08:58:00|33674|33670.4|33676.5|33672.9|33676.5|33672.9|33673.5|33669.9|2
1651136290000|2022-04-28 08:58:10|33676|33672.4|33677.5|33673.9|33677.5|33673.9|33676|33672.4|4
1651136300000|2022-04-28 08:58:20|33677|33673.4|33681|33677.4|33681|33677.4|33677|33673.4|16
1651136310000|2022-04-28 08:58:30|33680.5|33676.9|33685.5|33681.9|33685.5|33681.9|33680.5|33676.9|18
1651136320000|2022-04-28 08:58:40|33686|33682.4|33682.5|33678.9|33686|33682.4|33680.5|33676.9|14
1651136330000|2022-04-28 08:58:50|33682|33678.4|33683|33679.4|33683.5|33679.9|33681.5|33677.9|2
1651136340000|2022-04-28 08:59:00|33683.5|33679.9|33683.5|33679.9|33684.5|33680.9|33681.5|33677.9|2
1651136350000|2022-04-28 08:59:10|33684|33680.4|33683.5|33679.9|33684.5|33680.9|33683|33679.4|2
1651136360000|2022-04-28 08:59:20|33683|33679.4|33684|33680.4|33684|33680.4|33681.5|33677.9|4
1651136370000|2022-04-28 08:59:30|33684.5|33680.9|33691.5|33687.9|33692|33688.4|33684|33680.4|53
1651136380000|2022-04-28 08:59:40|33692|33688.4|33691.5|33687.9|33692.5|33688.9|33690.5|33686.9|6
1651136390000|2022-04-28 08:59:50|33692|33688.4|33703.5|33699.9|33705.5|33701.9|33691|33687.4|133
1651136400000|2022-04-28 09:00:00|33702.5|33698.9|33715.5|33711.9|33715.5|33711.9|33702|33698.4|94
1651136410000|2022-04-28 09:00:10|33716|33712.4|33725.5|33721.9|33726.5|33722.9|33714.5|33710.9|102
1651136420000|2022-04-28 09:00:20|33722.5|33718.9|33713|33709.4|33723.5|33719.9|33713|33709.4|56
1651136430000|2022-04-28 09:00:30|33712.5|33708.9|33708|33704.4|33714.5|33710.9|33706|33702.4|25
1651136440000|2022-04-28 09:00:40|33707.5|33703.9|33707.5|33703.9|33708|33704.4|33704|33700.4|14
1651136450000|2022-04-28 09:00:50|33707|33703.4|33704|33700.4|33707|33703.4|33702.5|33698.9|21
1651136460000|2022-04-28 09:01:00|33703.5|33699.9|33703.5|33699.9|33706|33702.4|33703.5|33699.9|6
1651136470000|2022-04-28 09:01:10|33704|33700.4|33696.5|33692.9|33704|33700.4|33696|33692.4|19
1651136480000|2022-04-28 09:01:20|33697|33693.4|33696|33692.4|33698|33694.4|33696|33692.4|8
1651136490000|2022-04-28 09:01:30|33695.5|33691.9|33698|33694.4|33698.5|33694.9|33694.5|33690.9|3
1651136500000|2022-04-28 09:01:40|33697.5|33693.9|33695.5|33691.9|33698|33694.4|33695|33691.4|9
1651136510000|2022-04-28 09:01:50|33696|33692.4|33695.5|33691.9|33696.5|33692.9|33694.5|33690.9|15
1651136520000|2022-04-28 09:02:00|33696|33692.4|33703.5|33699.9|33703.5|33699.9|33696|33692.4|25
1651136530000|2022-04-28 09:02:10|33703|33699.4|33703.5|33699.9|33704|33700.4|33700|33696.4|3
1651136540000|2022-04-28 09:02:20|33704.5|33700.9|33696.5|33692.9|33704.5|33700.9|33696.5|33692.9|11
1651136550000|2022-04-28 09:02:30|33697|33693.4|33698.5|33694.9|33699.5|33695.9|33697|33693.4|6
1651136560000|2022-04-28 09:02:40|33699|33695.4|33702|33698.4|33702|33698.4|33697.5|33693.9|10
1651136570000|2022-04-28 09:02:50|33702.5|33698.9|33710.5|33706.9|33710.5|33706.9|33701.5|33697.9|14
1651136580000|2022-04-28 09:03:00|33710|33706.4|33706.5|33702.9|33710.5|33706.9|33706.5|33702.9|12
1651136590000|2022-04-28 09:03:10|33706|33702.4|33702.5|33698.9|33707|33703.4|33702.5|33698.9|4
1651136600000|2022-04-28 09:03:20|33702|33698.4|33700|33696.4|33703|33699.4|33699|33695.4|30
1651136610000|2022-04-28 09:03:30|33699.5|33695.9|33699.5|33695.9|33702.5|33698.9|33697|33693.4|18
1651136620000|2022-04-28 09:03:40|33699|33695.4|33704.5|33700.9|33706.5|33702.9|33699|33695.4|11
1651136630000|2022-04-28 09:03:50|33704|33700.4|33707|33703.4|33707|33703.4|33704|33700.4|4
1651136640000|2022-04-28 09:04:00|33707.5|33703.9|33714.5|33710.9|33715|33711.4|33705.5|33701.9|30
1651136650000|2022-04-28 09:04:10|33713.5|33709.9|33713|33709.4|33715|33711.4|33712.5|33708.9|8
1651136660000|2022-04-28 09:04:20|33712.5|33708.9|33715.5|33711.9|33715.5|33711.9|33711.5|33707.9|14
1651136670000|2022-04-28 09:04:30|33716|33712.4|33712.5|33708.9|33716|33712.4|33710.5|33706.9|16
1651136680000|2022-04-28 09:04:40|33712|33708.4|33711.5|33707.9|33712.5|33708.9|33709.5|33705.9|10
1651136690000|2022-04-28 09:04:50|33711|33707.4|33706.5|33702.9|33711|33707.4|33706.5|33702.9|12
1651136700000|2022-04-28 09:05:00|33707.5|33703.9|33707|33703.4|33711|33707.4|33706|33702.4|14
1651136710000|2022-04-28 09:05:10|33707.5|33703.9|33709.5|33705.9|33710.5|33706.9|33706.5|33702.9|9
1651136720000|2022-04-28 09:05:20|33710|33706.4|33709.5|33705.9|33710.5|33706.9|33707.5|33703.9|7
1651136730000|2022-04-28 09:05:30|33709|33705.4|33708|33704.4|33709.5|33705.9|33707|33703.4|6
1651136740000|2022-04-28 09:05:40|33708.5|33704.9|33708.5|33704.9|33709.5|33705.9|33708|33704.4|3
1651136750000|2022-04-28 09:05:50|33708|33704.4|33705.5|33701.9|33708|33704.4|33705.5|33701.9|3
1651136760000|2022-04-28 09:06:00|33706|33702.4|33706.5|33702.9|33706.5|33702.9|33702|33698.4|17
1651136770000|2022-04-28 09:06:10|33706|33702.4|33706.5|33702.9|33707.5|33703.9|33704.5|33700.9|14
1651136780000|2022-04-28 09:06:20|33707|33703.4|33699.5|33695.9|33707.5|33703.9|33699.5|33695.9|7
1651136790000|2022-04-28 09:06:30|33698.5|33694.9|33698.5|33694.9|33701|33697.4|33697.5|33693.9|1
1651136800000|2022-04-28 09:06:40|33699.5|33695.9|33699.5|33695.9|33701|33697.4|33698.5|33694.9|9
1651136810000|2022-04-28 09:06:50|33699|33695.4|33697.5|33693.9|33699.5|33695.9|33696|33692.4|8
1651136820000|2022-04-28 09:07:00|33697|33693.4|33698.5|33694.9|33699.5|33695.9|33696.5|33692.9|12
1651136830000|2022-04-28 09:07:10|33698|33694.4|33696.5|33692.9|33698|33694.4|33695|33691.4|5
1651136840000|2022-04-28 09:07:20|33696|33692.4|33694.5|33690.9|33697|33693.4|33694|33690.4|12
1651136850000|2022-04-28 09:07:30|33695|33691.4|33695|33691.4|33696.5|33692.9|33693|33689.4|13
1651136860000|2022-04-28 09:07:40|33696|33692.4|33693.5|33689.9|33698|33694.4|33693.5|33689.9|12
1651136870000|2022-04-28 09:07:50|33694|33690.4|33696.5|33692.9|33698.5|33694.9|33693|33689.4|8
1651136880000|2022-04-28 09:08:00|33697|33693.4|33700.5|33696.9|33702.5|33698.9|33697|33693.4|8
1651136890000|2022-04-28 09:08:10|33699|33695.4|33698.5|33694.9|33700.5|33696.9|33698.5|33694.9|6
1651136900000|2022-04-28 09:08:20|33698|33694.4|33695|33691.4|33699.5|33695.9|33695|33691.4|41
1651136910000|2022-04-28 09:08:30|33694.5|33690.9|33693.5|33689.9|33698|33694.4|33693.5|33689.9|10
1651136920000|2022-04-28 09:08:40|33694|33690.4|33695|33691.4|33696|33692.4|33693|33689.4|5
1651136930000|2022-04-28 09:08:50|33694.5|33690.9|33692.5|33688.9|33694.5|33690.9|33691.5|33687.9|13
1651136940000|2022-04-28 09:09:00|33693|33689.4|33696.5|33692.9|33696.5|33692.9|33691.5|33687.9|31
1651136950000|2022-04-28 09:09:10|33696|33692.4|33696.5|33692.9|33697.5|33693.9|33694|33690.4|18
1651136960000|2022-04-28 09:09:20|33698.5|33694.9|33694.5|33690.9|33698.5|33694.9|33694.5|33690.9|7
1651136970000|2022-04-28 09:09:30|33695|33691.4|33685.5|33681.9|33695|33691.4|33685.5|33681.9|16
1651136980000|2022-04-28 09:09:40|33686.5|33682.9|33686.5|33682.9|33686.5|33682.9|33685.5|33681.9|13
1651136990000|2022-04-28 09:09:50|33686|33682.4|33691.5|33687.9|33691.5|33687.9|33686|33682.4|23
1651137000000|2022-04-28 09:10:00|33691|33687.4|33692.5|33688.9|33693.5|33689.9|33689.5|33685.9|17
1651137010000|2022-04-28 09:10:10|33692|33688.4|33687.5|33683.9|33692|33688.4|33686.5|33682.9|14
1651137020000|2022-04-28 09:10:20|33686.5|33682.9|33687.5|33683.9|33689.5|33685.9|33685|33681.4|17
1651137030000|2022-04-28 09:10:30|33688|33684.4|33683.5|33679.9|33689|33685.4|33683|33679.4|25
1651137040000|2022-04-28 09:10:40|33684|33680.4|33688.5|33684.9|33689.5|33685.9|33683.5|33679.9|7
1651137050000|2022-04-28 09:10:50|33688|33684.4|33687.5|33683.9|33691.5|33687.9|33687.5|33683.9|8
1651137060000|2022-04-28 09:11:00|33688|33684.4|33693.5|33689.9|33694|33690.4|33688|33684.4|10
1651137070000|2022-04-28 09:11:10|33693|33689.4|33690.5|33686.9|33693.5|33689.9|33687.5|33683.9|16
1651137080000|2022-04-28 09:11:20|33690|33686.4|33689.5|33685.9|33694.5|33690.9|33689.5|33685.9|5
1651137090000|2022-04-28 09:11:30|33689|33685.4|33686.5|33682.9|33689|33685.4|33685|33681.4|3
1651137100000|2022-04-28 09:11:40|33686|33682.4|33686.5|33682.9|33687|33683.4|33685|33681.4|1
1651137110000|2022-04-28 09:11:50|33687|33683.4|33685.5|33681.9|33687.5|33683.9|33685.5|33681.9|27
1651137120000|2022-04-28 09:12:00|33684.5|33680.9|33689.5|33685.9|33689.5|33685.9|33683.5|33679.9|10
1651137130000|2022-04-28 09:12:10|33690|33686.4|33691.5|33687.9|33692|33688.4|33689|33685.4|8
1651137140000|2022-04-28 09:12:20|33690.5|33686.9|33689|33685.4|33691|33687.4|33687.5|33683.9|16
1651137150000|2022-04-28 09:12:30|33689.5|33685.9|33682.5|33678.9|33690|33686.4|33682|33678.4|42
1651137160000|2022-04-28 09:12:40|33682|33678.4|33683.5|33679.9|33683.5|33679.9|33681.5|33677.9|13
1651137170000|2022-04-28 09:12:50|33684|33680.4|33687.5|33683.9|33689.5|33685.9|33683.5|33679.9|21
1651137180000|2022-04-28 09:13:00|33688|33684.4|33685.5|33681.9|33688|33684.4|33684.5|33680.9|16
1651137190000|2022-04-28 09:13:10|33685|33681.4|33691.5|33687.9|33691.5|33687.9|33683.5|33679.9|10
1651137200000|2022-04-28 09:13:20|33691|33687.4|33688.5|33684.9|33691|33687.4|33688|33684.4|7
1651137210000|2022-04-28 09:13:30|33689|33685.4|33687.5|33683.9|33690.5|33686.9|33687|33683.4|18
1651137220000|2022-04-28 09:13:40|33687|33683.4|33687.5|33683.9|33688|33684.4|33686.5|33682.9|13
1651137230000|2022-04-28 09:13:50|33688|33684.4|33680.5|33676.9|33688|33684.4|33679|33675.4|46
1651137240000|2022-04-28 09:14:00|33680|33676.4|33684.5|33680.9|33685|33681.4|33679.5|33675.9|11
1651137250000|2022-04-28 09:14:10|33685|33681.4|33685|33681.4|33686|33682.4|33683.5|33679.9|3
1651137260000|2022-04-28 09:14:20|33685.5|33681.9|33685|33681.4|33685.5|33681.9|33684|33680.4|6
1651137270000|2022-04-28 09:14:30|33685.5|33681.9|33679.5|33675.9|33685.5|33681.9|33679.5|33675.9|11
1651137280000|2022-04-28 09:14:40|33680|33676.4|33680.5|33676.9|33681.5|33677.9|33679.5|33675.9|11
1651137290000|2022-04-28 09:14:50|33681|33677.4|33683.5|33679.9|33685.5|33681.9|33681|33677.4|9
1651137300000|2022-04-28 09:15:00|33683|33679.4|33679|33675.4|33683.5|33679.9|33678.5|33674.9|7
1651137310000|2022-04-28 09:15:10|33679.5|33675.9|33680|33676.4|33681.5|33677.9|33678.5|33674.9|12
1651137320000|2022-04-28 09:15:20|33679.5|33675.9|33676.5|33672.9|33680|33676.4|33676.5|33672.9|13
1651137330000|2022-04-28 09:15:30|33677|33673.4|33677.5|33673.9|33677.5|33673.9|33673.5|33669.9|7
1651137340000|2022-04-28 09:15:40|33677|33673.4|33682.5|33678.9|33682.5|33678.9|33676.5|33672.9|8
1651137350000|2022-04-28 09:15:50|33681.5|33677.9|33679.5|33675.9|33682.5|33678.9|33679.5|33675.9|3
1651137360000|2022-04-28 09:16:00|33679|33675.4|33677.5|33673.9|33679|33675.4|33673.5|33669.9|9
1651137370000|2022-04-28 09:16:10|33676.5|33672.9|33672.5|33668.9|33677.5|33673.9|33672|33668.4|8
1651137380000|2022-04-28 09:16:20|33672|33668.4|33670.5|33666.9|33672|33668.4|33669|33665.4|1
1651137390000|2022-04-28 09:16:30|33669.5|33665.9|33670.5|33666.9|33672.5|33668.9|33669|33665.4|10
1651137400000|2022-04-28 09:16:40|33671|33667.4|33672.5|33668.9|33674.5|33670.9|33670.5|33666.9|11
1651137410000|2022-04-28 09:16:50|33672|33668.4|33672.5|33668.9|33672.5|33668.9|33669.5|33665.9|6
1651137420000|2022-04-28 09:17:00|33672|33668.4|33672.5|33668.9|33674|33670.4|33670.5|33666.9|7
1651137430000|2022-04-28 09:17:10|33673|33669.4|33670|33666.4|33673.5|33669.9|33669.5|33665.9|6
1651137440000|2022-04-28 09:17:20|33670.5|33666.9|33673.5|33669.9|33673.5|33669.9|33670|33666.4|5
1651137450000|2022-04-28 09:17:30|33673|33669.4|33674.5|33670.9|33674.5|33670.9|33672.5|33668.9|0
1651137460000|2022-04-28 09:17:40|33675|33671.4|33673.5|33669.9|33675|33671.4|33673.5|33669.9|17
1651137470000|2022-04-28 09:17:50|33674|33670.4|33674.5|33670.9|33675|33671.4|33672|33668.4|4
1651137480000|2022-04-28 09:18:00|33674|33670.4|33675.5|33671.9|33676|33672.4|33673.5|33669.9|10
1651137490000|2022-04-28 09:18:10|33674.5|33670.9|33673|33669.4|33675.5|33671.9|33672.5|33668.9|8
1651137500000|2022-04-28 09:18:20|33670.5|33666.9|33669.5|33665.9|33670.5|33666.9|33668.5|33664.9|8
1651137510000|2022-04-28 09:18:30|33669|33665.4|33668.5|33664.9|33670|33666.4|33668.5|33664.9|5
1651137520000|2022-04-28 09:18:40|33669|33665.4|33669.5|33665.9|33670|33666.4|33668|33664.4|2
1651137530000|2022-04-28 09:18:50|33670|33666.4|33673.5|33669.9|33673.5|33669.9|33670|33666.4|5
1651137540000|2022-04-28 09:19:00|33673|33669.4|33672.5|33668.9|33674.5|33670.9|33672|33668.4|2
1651137550000|2022-04-28 09:19:10|33673|33669.4|33672.5|33668.9|33673.5|33669.9|33672|33668.4|1
1651137560000|2022-04-28 09:19:20|33672|33668.4|33668.5|33664.9|33672.5|33668.9|33668.5|33664.9|11
1651137570000|2022-04-28 09:19:30|33669|33665.4|33672.5|33668.9|33672.5|33668.9|33668.5|33664.9|7
1651137580000|2022-04-28 09:19:40|33672|33668.4|33669|33665.4|33672.5|33668.9|33668.5|33664.9|1
1651137590000|2022-04-28 09:19:50|33669.5|33665.9|33672|33668.4|33672.5|33668.9|33668|33664.4|7
1651137600000|2022-04-28 09:20:00|33672.5|33668.9|33672.5|33668.9|33673.5|33669.9|33671.5|33667.9|2
1651137610000|2022-04-28 09:20:10|33673|33669.4|33671.5|33667.9|33673|33669.4|33671.5|33667.9|0
1651137620000|2022-04-28 09:20:20|33672|33668.4|33672|33668.4|33672.5|33668.9|33671.5|33667.9|3
1651137630000|2022-04-28 09:20:30|33672.5|33668.9|33670.5|33666.9|33672.5|33668.9|33667.5|33663.9|9
1651137640000|2022-04-28 09:20:40|33670|33666.4|33670.5|33666.9|33670.5|33666.9|33669.5|33665.9|1
1651137650000|2022-04-28 09:20:50|33671|33667.4|33669.5|33665.9|33671|33667.4|33669.5|33665.9|3
1651137660000|2022-04-28 09:21:00|33668.5|33664.9|33669.5|33665.9|33670|33666.4|33668.5|33664.9|2
1651137670000|2022-04-28 09:21:10|33668.5|33664.9|33669.5|33665.9|33670.5|33666.9|33667.5|33663.9|5
1651137680000|2022-04-28 09:21:20|33670|33666.4|33670.5|33666.9|33670.5|33666.9|33668.5|33664.9|4
1651137690000|2022-04-28 09:21:30|33671|33667.4|33671.5|33667.9|33672|33668.4|33670.5|33666.9|1
1651137700000|2022-04-28 09:21:40|33671|33667.4|33669.5|33665.9|33671|33667.4|33669.5|33665.9|1
1651137710000|2022-04-28 09:21:50|33669|33665.4|33669|33665.4|33669.5|33665.9|33669|33665.4|1
1651137720000|2022-04-28 09:22:00|33669.5|33665.9|33669.5|33665.9|33669.5|33665.9|33666|33662.4|12
1651137730000|2022-04-28 09:22:10|33669|33665.4|33669.5|33665.9|33669.5|33665.9|33667.5|33663.9|2
1651137740000|2022-04-28 09:22:20|33669|33665.4|33672.5|33668.9|33673.5|33669.9|33669|33665.4|19
1651137750000|2022-04-28 09:22:30|33673|33669.4|33671.5|33667.9|33673|33669.4|33671.5|33667.9|1
1651137760000|2022-04-28 09:22:40|33672|33668.4|33674.5|33670.9|33674.5|33670.9|33671.5|33667.9|4
1651137770000|2022-04-28 09:22:50|33675|33671.4|33674.5|33670.9|33675|33671.4|33673.5|33669.9|2
1651137780000|2022-04-28 09:23:00|33675|33671.4|33675.5|33671.9|33676|33672.4|33674|33670.4|5
1651137790000|2022-04-28 09:23:10|33675|33671.4|33676|33672.4|33677.5|33673.9|33674.5|33670.9|6
1651137800000|2022-04-28 09:23:20|33676.5|33672.9|33678.5|33674.9|33679|33675.4|33675.5|33671.9|3
1651137810000|2022-04-28 09:23:30|33679|33675.4|33679.5|33675.9|33681|33677.4|33678.5|33674.9|10
1651137820000|2022-04-28 09:23:40|33679|33675.4|33676.5|33672.9|33679.5|33675.9|33675.5|33671.9|4
1651137830000|2022-04-28 09:23:50|33677|33673.4|33678|33674.4|33678.5|33674.9|33677|33673.4|4
1651137840000|2022-04-28 09:24:00|33678.5|33674.9|33679.5|33675.9|33680.5|33676.9|33677.5|33673.9|4
1651137850000|2022-04-28 09:24:10|33679|33675.4|33676.5|33672.9|33679.5|33675.9|33676|33672.4|9
1651137860000|2022-04-28 09:24:20|33676|33672.4|33679.5|33675.9|33680|33676.4|33676|33672.4|9
1651137870000|2022-04-28 09:24:30|33680.5|33676.9|33678.5|33674.9|33681.5|33677.9|33678.5|33674.9|4
1651137880000|2022-04-28 09:24:40|33678|33674.4|33676.5|33672.9|33678.5|33674.9|33675.5|33671.9|1
1651137890000|2022-04-28 09:24:50|33676|33672.4|33677.5|33673.9|33677.5|33673.9|33675.5|33671.9|1
1651137900000|2022-04-28 09:25:00|33678|33674.4|33677.5|33673.9|33681.5|33677.9|33675.5|33671.9|10
1651137910000|2022-04-28 09:25:10|33677|33673.4|33675.5|33671.9|33677.5|33673.9|33675.5|33671.9|2
1651137920000|2022-04-28 09:25:20|33674.5|33670.9|33677|33673.4|33678.5|33674.9|33674.5|33670.9|4
1651137930000|2022-04-28 09:25:30|33676.5|33672.9|33676.5|33672.9|33677|33673.4|33676|33672.4|2
1651137940000|2022-04-28 09:25:40|33676|33672.4|33669.5|33665.9|33676|33672.4|33669|33665.4|12
1651137950000|2022-04-28 09:25:50|33670|33666.4|33671.5|33667.9|33672.5|33668.9|33669|33665.4|6
1651137960000|2022-04-28 09:26:00|33672|33668.4|33666.5|33662.9|33672|33668.4|33666.5|33662.9|13
1651137970000|2022-04-28 09:26:10|33666|33662.4|33665.5|33661.9|33667.5|33663.9|33663.5|33659.9|28
1651137980000|2022-04-28 09:26:20|33666.5|33662.9|33669.5|33665.9|33670|33666.4|33666|33662.4|13
1651137990000|2022-04-28 09:26:30|33669|33665.4|33669.5|33665.9|33671.5|33667.9|33668|33664.4|6
1651138000000|2022-04-28 09:26:40|33669|33665.4|33666.5|33662.9|33670|33666.4|33666.5|33662.9|3
1651138010000|2022-04-28 09:26:50|33666|33662.4|33663.5|33659.9|33666|33662.4|33663.5|33659.9|8
1651138020000|2022-04-28 09:27:00|33663|33659.4|33661|33657.4|33666|33662.4|33661|33657.4|14
1651138030000|2022-04-28 09:27:10|33660.5|33656.9|33657|33653.4|33662.5|33658.9|33654.5|33650.9|27
1651138040000|2022-04-28 09:27:20|33656.5|33652.9|33659.5|33655.9|33661.5|33657.9|33656.5|33652.9|4
1651138050000|2022-04-28 09:27:30|33660|33656.4|33655|33651.4|33660|33656.4|33654|33650.4|9
1651138060000|2022-04-28 09:27:40|33654.5|33650.9|33653|33649.4|33658.5|33654.9|33653|33649.4|12
1651138070000|2022-04-28 09:27:50|33653.5|33649.9|33652.5|33648.9|33655.5|33651.9|33649.5|33645.9|19
1651138080000|2022-04-28 09:28:00|33653|33649.4|33654.5|33650.9|33655.5|33651.9|33652.5|33648.9|11
1651138090000|2022-04-28 09:28:10|33655|33651.4|33658|33654.4|33658.5|33654.9|33654|33650.4|7
1651138100000|2022-04-28 09:28:20|33658.5|33654.9|33662.5|33658.9|33663.5|33659.9|33657.5|33653.9|28
1651138110000|2022-04-28 09:28:30|33663|33659.4|33662|33658.4|33663.5|33659.9|33661.5|33657.9|5
1651138120000|2022-04-28 09:28:40|33662.5|33658.9|33661.5|33657.9|33662.5|33658.9|33660.5|33656.9|5
1651138130000|2022-04-28 09:28:50|33662|33658.4|33660.5|33656.9|33662.5|33658.9|33659.5|33655.9|5
1651138140000|2022-04-28 09:29:00|33660|33656.4|33656.5|33652.9|33660|33656.4|33656|33652.4|2
1651138150000|2022-04-28 09:29:10|33657|33653.4|33655.5|33651.9|33657.5|33653.9|33654.5|33650.9|3
1651138160000|2022-04-28 09:29:20|33655|33651.4|33656|33652.4|33656|33652.4|33653|33649.4|9
1651138170000|2022-04-28 09:29:30|33655.5|33651.9|33657.5|33653.9|33657.5|33653.9|33655|33651.4|9
1651138180000|2022-04-28 09:29:40|33657|33653.4|33660|33656.4|33662|33658.4|33654.5|33650.9|13
1651138190000|2022-04-28 09:29:50|33659.5|33655.9|33659.5|33655.9|33660.5|33656.9|33659|33655.4|3
1651138200000|2022-04-28 09:30:00|33660|33656.4|33664.5|33660.9|33664.5|33660.9|33657|33653.4|79
1651138210000|2022-04-28 09:30:10|33665|33661.4|33672.5|33668.9|33672.5|33668.9|33661|33657.4|99
1651138220000|2022-04-28 09:30:20|33672|33668.4|33669|33665.4|33672.5|33668.9|33666|33662.4|87
1651138230000|2022-04-28 09:30:30|33668.5|33664.9|33664|33660.4|33668.5|33664.9|33663|33659.4|60
1651138240000|2022-04-28 09:30:40|33663.5|33659.9|33664.5|33660.9|33665|33661.4|33662|33658.4|6
1651138250000|2022-04-28 09:30:50|33665|33661.4|33664|33660.4|33666|33662.4|33663.5|33659.9|8
1651138260000|2022-04-28 09:31:00|33664.5|33660.9|33664|33660.4|33664.5|33660.9|33662.5|33658.9|6
1651138270000|2022-04-28 09:31:10|33666.5|33662.9|33669.5|33665.9|33672.5|33668.9|33666.5|33662.9|18
1651138280000|2022-04-28 09:31:20|33670|33666.4|33667.5|33663.9|33670|33666.4|33664.5|33660.9|5
1651138290000|2022-04-28 09:31:30|33668|33664.4|33669.5|33665.9|33670.5|33666.9|33668|33664.4|0
1651138300000|2022-04-28 09:31:40|33669|33665.4|33668.5|33664.9|33669.5|33665.9|33667.5|33663.9|6
1651138310000|2022-04-28 09:31:50|33669|33665.4|33667|33663.4|33669|33665.4|33666.5|33662.9|5
1651138320000|2022-04-28 09:32:00|33667.5|33663.9|33664.5|33660.9|33667.5|33663.9|33661|33657.4|22
1651138330000|2022-04-28 09:32:10|33664|33660.4|33664.5|33660.9|33665|33661.4|33663.5|33659.9|0
1651138340000|2022-04-28 09:32:20|33665|33661.4|33663.5|33659.9|33665|33661.4|33663|33659.4|12
1651138350000|2022-04-28 09:32:30|33663|33659.4|33663.5|33659.9|33663.5|33659.9|33661.5|33657.9|2
1651138360000|2022-04-28 09:32:40|33664|33660.4|33668.5|33664.9|33668.5|33664.9|33663.5|33659.9|7
1651138370000|2022-04-28 09:32:50|33669|33665.4|33670|33666.4|33670.5|33666.9|33668.5|33664.9|3
1651138380000|2022-04-28 09:33:00|33669.5|33665.9|33670.5|33666.9|33670.5|33666.9|33667.5|33663.9|12
1651138390000|2022-04-28 09:33:10|33670|33666.4|33674.5|33670.9|33674.5|33670.9|33669.5|33665.9|13
1651138400000|2022-04-28 09:33:20|33674|33670.4|33675|33671.4|33675|33671.4|33673.5|33669.9|5
1651138410000|2022-04-28 09:33:30|33675.5|33671.9|33675|33671.4|33677.5|33673.9|33674|33670.4|18
1651138420000|2022-04-28 09:33:40|33675.5|33671.9|33677|33673.4|33678.5|33674.9|33675.5|33671.9|6
1651138430000|2022-04-28 09:33:50|33676|33672.4|33675.5|33671.9|33677.5|33673.9|33675.5|33671.9|2
1651138440000|2022-04-28 09:34:00|33676|33672.4|33675.5|33671.9|33678.5|33674.9|33675.5|33671.9|5
1651138450000|2022-04-28 09:34:10|33676|33672.4|33678.5|33674.9|33679.5|33675.9|33675.5|33671.9|13
1651138460000|2022-04-28 09:34:20|33678|33674.4|33677|33673.4|33679|33675.4|33676.5|33672.9|1
1651138470000|2022-04-28 09:34:30|33676.5|33672.9|33678.5|33674.9|33680.5|33676.9|33676.5|33672.9|12
1651138480000|2022-04-28 09:34:40|33678|33674.4|33673.5|33669.9|33678.5|33674.9|33673.5|33669.9|3
1651138490000|2022-04-28 09:34:50|33673|33669.4|33673|33669.4|33673.5|33669.9|33672.5|33668.9|4
1651138500000|2022-04-28 09:35:00|33673.5|33669.9|33678.5|33674.9|33678.5|33674.9|33672.5|33668.9|9
1651138510000|2022-04-28 09:35:10|33679|33675.4|33681.5|33677.9|33682|33678.4|33678.5|33674.9|14
1651138520000|2022-04-28 09:35:20|33682|33678.4|33675.5|33671.9|33682|33678.4|33675.5|33671.9|3
1651138530000|2022-04-28 09:35:30|33676|33672.4|33672.5|33668.9|33677|33673.4|33672.5|33668.9|6
1651138540000|2022-04-28 09:35:40|33673|33669.4|33674|33670.4|33674|33670.4|33672.5|33668.9|4
1651138550000|2022-04-28 09:35:50|33674.5|33670.9|33669|33665.4|33674.5|33670.9|33669|33665.4|10
1651138560000|2022-04-28 09:36:00|33669.5|33665.9|33668.5|33664.9|33670.5|33666.9|33667.5|33663.9|34
1651138570000|2022-04-28 09:36:10|33668|33664.4|33668|33664.4|33669|33665.4|33666|33662.4|4
1651138580000|2022-04-28 09:36:20|33667.5|33663.9|33666|33662.4|33668.5|33664.9|33666|33662.4|2
1651138590000|2022-04-28 09:36:30|33665.5|33661.9|33669.5|33665.9|33669.5|33665.9|33665.5|33661.9|9
1651138600000|2022-04-28 09:36:40|33670|33666.4|33671.5|33667.9|33672.5|33668.9|33669.5|33665.9|3
1651138610000|2022-04-28 09:36:50|33672|33668.4|33670.5|33666.9|33672.5|33668.9|33670.5|33666.9|1
1651138620000|2022-04-28 09:37:00|33671|33667.4|33671.5|33667.9|33674.5|33670.9|33670.5|33666.9|6
1651138630000|2022-04-28 09:37:10|33672.5|33668.9|33669|33665.4|33672.5|33668.9|33669|33665.4|2
1651138640000|2022-04-28 09:37:20|33668.5|33664.9|33668.5|33664.9|33669|33665.4|33665.5|33661.9|8
1651138650000|2022-04-28 09:37:30|33668|33664.4|33667.5|33663.9|33668|33664.4|33667|33663.4|1
1651138660000|2022-04-28 09:37:40|33668|33664.4|33671.5|33667.9|33672|33668.4|33667.5|33663.9|6
1651138670000|2022-04-28 09:37:50|33671|33667.4|33670.5|33666.9|33671.5|33667.9|33669.5|33665.9|1
1651138680000|2022-04-28 09:38:00|33671|33667.4|33673.5|33669.9|33673.5|33669.9|33670.5|33666.9|3
1651138690000|2022-04-28 09:38:10|33673|33669.4|33668.5|33664.9|33673|33669.4|33668.5|33664.9|8
1651138700000|2022-04-28 09:38:20|33669|33665.4|33671.5|33667.9|33671.5|33667.9|33669|33665.4|3
1651138710000|2022-04-28 09:38:30|33671|33667.4|33673.5|33669.9|33673.5|33669.9|33670.5|33666.9|5
1651138720000|2022-04-28 09:38:40|33673|33669.4|33667.5|33663.9|33673|33669.4|33667|33663.4|14
1651138730000|2022-04-28 09:38:50|33668|33664.4|33661.5|33657.9|33668|33664.4|33661.5|33657.9|12
1651138740000|2022-04-28 09:39:00|33663.5|33659.9|33663|33659.4|33664.5|33660.9|33663|33659.4|10
1651138750000|2022-04-28 09:39:10|33663.5|33659.9|33659|33655.4|33663.5|33659.9|33658.5|33654.9|5
1651138760000|2022-04-28 09:39:20|33659.5|33655.9|33659.5|33655.9|33660.5|33656.9|33658.5|33654.9|4
1651138770000|2022-04-28 09:39:30|33660|33656.4|33657.5|33653.9|33662|33658.4|33656.5|33652.9|11
1651138780000|2022-04-28 09:39:40|33657|33653.4|33649.5|33645.9|33657|33653.4|33648.5|33644.9|20
1651138790000|2022-04-28 09:39:50|33649|33645.4|33649.5|33645.9|33650.5|33646.9|33647.5|33643.9|6
1651138800000|2022-04-28 09:40:00|33650|33646.4|33654.5|33650.9|33654.5|33650.9|33649|33645.4|13
1651138810000|2022-04-28 09:40:10|33654|33650.4|33652.5|33648.9|33654.5|33650.9|33649.5|33645.9|5
1651138820000|2022-04-28 09:40:20|33653|33649.4|33652.5|33648.9|33655.5|33651.9|33652.5|33648.9|3
1651138830000|2022-04-28 09:40:30|33653|33649.4|33652.5|33648.9|33653|33649.4|33651.5|33647.9|4
1651138840000|2022-04-28 09:40:40|33652|33648.4|33652.5|33648.9|33653|33649.4|33649.5|33645.9|6
1651138850000|2022-04-28 09:40:50|33653|33649.4|33659.5|33655.9|33659.5|33655.9|33652.5|33648.9|2
1651138860000|2022-04-28 09:41:00|33659|33655.4|33660|33656.4|33660.5|33656.9|33656.5|33652.9|3
1651138870000|2022-04-28 09:41:10|33660.5|33656.9|33663.5|33659.9|33663.5|33659.9|33660|33656.4|3
1651138880000|2022-04-28 09:41:20|33664|33660.4|33659.5|33655.9|33664|33660.4|33659.5|33655.9|10
1651138890000|2022-04-28 09:41:30|33659|33655.4|33661|33657.4|33661.5|33657.9|33659|33655.4|4
1651138900000|2022-04-28 09:41:40|33661.5|33657.9|33661.5|33657.9|33661.5|33657.9|33660.5|33656.9|4
1651138910000|2022-04-28 09:41:50|33662|33658.4|33664.5|33660.9|33664.5|33660.9|33661.5|33657.9|9
1651138920000|2022-04-28 09:42:00|33665|33661.4|33664.5|33660.9|33665.5|33661.9|33663.5|33659.9|10
1651138930000|2022-04-28 09:42:10|33665|33661.4|33666.5|33662.9|33666.5|33662.9|33664.5|33660.9|4
1651138940000|2022-04-28 09:42:20|33666|33662.4|33668.5|33664.9|33669.5|33665.9|33665.5|33661.9|3
1651138950000|2022-04-28 09:42:30|33669|33665.4|33666.5|33662.9|33670.5|33666.9|33666|33662.4|9
1651138960000|2022-04-28 09:42:40|33666|33662.4|33665.5|33661.9|33667.5|33663.9|33665.5|33661.9|3
1651138970000|2022-04-28 09:42:50|33664.5|33660.9|33664|33660.4|33665.5|33661.9|33664|33660.4|4
1651138980000|2022-04-28 09:43:00|33663.5|33659.9|33664.5|33660.9|33666.5|33662.9|33663.5|33659.9|3
1651138990000|2022-04-28 09:43:10|33664|33660.4|33664.5|33660.9|33664.5|33660.9|33661.5|33657.9|5
1651139000000|2022-04-28 09:43:20|33665|33661.4|33664.5|33660.9|33665|33661.4|33664.5|33660.9|0
1651139010000|2022-04-28 09:43:30|33663|33659.4|33663.5|33659.9|33665.5|33661.9|33662.5|33658.9|10
1651139020000|2022-04-28 09:43:40|33664|33660.4|33662.5|33658.9|33664|33660.4|33662|33658.4|6
1651139030000|2022-04-28 09:43:50|33662|33658.4|33662|33658.4|33663|33659.4|33660.5|33656.9|11
1651139040000|2022-04-28 09:44:00|33660.5|33656.9|33659.5|33655.9|33660.5|33656.9|33657|33653.4|12
1651139050000|2022-04-28 09:44:10|33660|33656.4|33662.5|33658.9|33662.5|33658.9|33660|33656.4|3
1651139060000|2022-04-28 09:44:20|33662|33658.4|33661.5|33657.9|33662|33658.4|33657.5|33653.9|3
1651139070000|2022-04-28 09:44:30|33661|33657.4|33660.5|33656.9|33661|33657.4|33660.5|33656.9|0
1651139080000|2022-04-28 09:44:40|33660|33656.4|33660.5|33656.9|33660.5|33656.9|33659.5|33655.9|8
1651139090000|2022-04-28 09:44:50|33661|33657.4|33628.5|33624.9|33661.5|33657.9|33620|33616.4|311
1651139100000|2022-04-28 09:45:00|33630|33626.4|33633.5|33629.9|33641|33637.4|33621.5|33617.9|108
1651139110000|2022-04-28 09:45:10|33634|33630.4|33630.5|33626.9|33638.5|33634.9|33630.5|33626.9|27
1651139120000|2022-04-28 09:45:20|33629.5|33625.9|33636.5|33632.9|33637.5|33633.9|33629.5|33625.9|18
1651139130000|2022-04-28 09:45:30|33636|33632.4|33633.5|33629.9|33636.5|33632.9|33631.5|33627.9|6
1651139140000|2022-04-28 09:45:40|33634.5|33630.9|33633.5|33629.9|33634.5|33630.9|33632.5|33628.9|6
1651139150000|2022-04-28 09:45:50|33634|33630.4|33635.5|33631.9|33636.5|33632.9|33632.5|33628.9|9
1651139160000|2022-04-28 09:46:00|33635|33631.4|33635.5|33631.9|33636.5|33632.9|33629.5|33625.9|11
1651139170000|2022-04-28 09:46:10|33635|33631.4|33642.5|33638.9|33644.5|33640.9|33635|33631.4|13
1651139180000|2022-04-28 09:46:20|33642|33638.4|33646.5|33642.9|33648.5|33644.9|33641.5|33637.9|15
1651139190000|2022-04-28 09:46:30|33647|33643.4|33646.5|33642.9|33647.5|33643.9|33643.5|33639.9|8
1651139200000|2022-04-28 09:46:40|33646|33642.4|33644.5|33640.9|33646.5|33642.9|33643|33639.4|15
1651139210000|2022-04-28 09:46:50|33645.5|33641.9|33644.5|33640.9|33646.5|33642.9|33640|33636.4|13
1651139220000|2022-04-28 09:47:00|33645|33641.4|33648.5|33644.9|33648.5|33644.9|33643.5|33639.9|6
1651139230000|2022-04-28 09:47:10|33649|33645.4|33647.5|33643.9|33649.5|33645.9|33647|33643.4|2
1651139240000|2022-04-28 09:47:20|33647|33643.4|33649.5|33645.9|33653.5|33649.9|33646.5|33642.9|11
1651139250000|2022-04-28 09:47:30|33650|33646.4|33650.5|33646.9|33652.5|33648.9|33649.5|33645.9|5
1651139260000|2022-04-28 09:47:40|33651.5|33647.9|33656.5|33652.9|33658.5|33654.9|33651.5|33647.9|15
1651139270000|2022-04-28 09:47:50|33656|33652.4|33654.5|33650.9|33656.5|33652.9|33653.5|33649.9|2
1651139280000|2022-04-28 09:48:00|33655|33651.4|33658.5|33654.9|33659|33655.4|33653.5|33649.9|5
1651139290000|2022-04-28 09:48:10|33658|33654.4|33656.5|33652.9|33658.5|33654.9|33656|33652.4|2
1651139300000|2022-04-28 09:48:20|33657|33653.4|33659.5|33655.9|33660|33656.4|33656|33652.4|8
1651139310000|2022-04-28 09:48:30|33659|33655.4|33659.5|33655.9|33659.5|33655.9|33656.5|33652.9|11
1651139320000|2022-04-28 09:48:40|33659|33655.4|33658.5|33654.9|33661|33657.4|33658|33654.4|13
1651139330000|2022-04-28 09:48:50|33658|33654.4|33657.5|33653.9|33660.5|33656.9|33657.5|33653.9|3
1651139340000|2022-04-28 09:49:00|33657|33653.4|33657|33653.4|33658|33654.4|33656|33652.4|6
1651139350000|2022-04-28 09:49:10|33656.5|33652.9|33655.5|33651.9|33657|33653.4|33655.5|33651.9|2
1651139360000|2022-04-28 09:49:20|33655|33651.4|33655|33651.4|33655|33651.4|33652.5|33648.9|8
1651139370000|2022-04-28 09:49:30|33655.5|33651.9|33655.5|33651.9|33655.5|33651.9|33654.5|33650.9|3
1651139380000|2022-04-28 09:49:40|33655|33651.4|33655.5|33651.9|33656.5|33652.9|33654.5|33650.9|2
1651139390000|2022-04-28 09:49:50|33655|33651.4|33654|33650.4|33655.5|33651.9|33652|33648.4|9
1651139400000|2022-04-28 09:50:00|33653.5|33649.9|33651.5|33647.9|33653.5|33649.9|33650.5|33646.9|6
1651139410000|2022-04-28 09:50:10|33651|33647.4|33651.5|33647.9|33652|33648.4|33646.5|33642.9|15
1651139420000|2022-04-28 09:50:20|33651|33647.4|33650.5|33646.9|33651.5|33647.9|33650.5|33646.9|3
1651139430000|2022-04-28 09:50:30|33650|33646.4|33649.5|33645.9|33651.5|33647.9|33648.5|33644.9|6
1651139440000|2022-04-28 09:50:40|33649|33645.4|33648.5|33644.9|33649|33645.4|33647.5|33643.9|6
1651139450000|2022-04-28 09:50:50|33648|33644.4|33646.5|33642.9|33648.5|33644.9|33646|33642.4|8
1651139460000|2022-04-28 09:51:00|33644.5|33640.9|33639.5|33635.9|33644.5|33640.9|33637|33633.4|29
1651139470000|2022-04-28 09:51:10|33640|33636.4|33634.5|33630.9|33640.5|33636.9|33632.5|33628.9|12
1651139480000|2022-04-28 09:51:20|33635|33631.4|33633.5|33629.9|33637|33633.4|33633.5|33629.9|2
1651139490000|2022-04-28 09:51:30|33634|33630.4|33636.5|33632.9|33637.5|33633.9|33633.5|33629.9|6
1651139500000|2022-04-28 09:51:40|33637.5|33633.9|33638|33634.4|33639|33635.4|33635.5|33631.9|13
1651139510000|2022-04-28 09:51:50|33638.5|33634.9|33636|33632.4|33639|33635.4|33636|33632.4|7
1651139520000|2022-04-28 09:52:00|33636.5|33632.9|33630.5|33626.9|33636.5|33632.9|33628.5|33624.9|21
1651139530000|2022-04-28 09:52:10|33630|33626.4|33632.5|33628.9|33632.5|33628.9|33626.5|33622.9|21
1651139540000|2022-04-28 09:52:20|33632|33628.4|33630.5|33626.9|33633|33629.4|33630.5|33626.9|6
1651139550000|2022-04-28 09:52:30|33631|33627.4|33627.5|33623.9|33631.5|33627.9|33627.5|33623.9|5
1651139560000|2022-04-28 09:52:40|33627|33623.4|33628.5|33624.9|33629.5|33625.9|33626.5|33622.9|9
1651139570000|2022-04-28 09:52:50|33629|33625.4|33629.5|33625.9|33629.5|33625.9|33627|33623.4|3
1651139580000|2022-04-28 09:53:00|33628.5|33624.9|33631.5|33627.9|33633.5|33629.9|33628.5|33624.9|12
1651139590000|2022-04-28 09:53:10|33632.5|33628.9|33629.5|33625.9|33634|33630.4|33629.5|33625.9|13
1651139600000|2022-04-28 09:53:20|33629|33625.4|33632.5|33628.9|33633|33629.4|33627.5|33623.9|4
1651139610000|2022-04-28 09:53:30|33633|33629.4|33634.5|33630.9|33635|33631.4|33633|33629.4|3
1651139620000|2022-04-28 09:53:40|33635|33631.4|33633.5|33629.9|33636.5|33632.9|33632.5|33628.9|13
1651139630000|2022-04-28 09:53:50|33634|33630.4|33636.5|33632.9|33637.5|33633.9|33633.5|33629.9|8
1651139640000|2022-04-28 09:54:00|33637|33633.4|33634.5|33630.9|33637.5|33633.9|33634.5|33630.9|6
1651139650000|2022-04-28 09:54:10|33635|33631.4|33634.5|33630.9|33635.5|33631.9|33633.5|33629.9|7
1651139660000|2022-04-28 09:54:20|33634|33630.4|33635.5|33631.9|33636.5|33632.9|33633|33629.4|8
1651139670000|2022-04-28 09:54:30|33635|33631.4|33632|33628.4|33635.5|33631.9|33631.5|33627.9|10
1651139680000|2022-04-28 09:54:40|33632.5|33628.9|33635.5|33631.9|33635.5|33631.9|33631.5|33627.9|7
1651139690000|2022-04-28 09:54:50|33635|33631.4|33643.5|33639.9|33644|33640.4|33635|33631.4|37
1651139700000|2022-04-28 09:55:00|33643|33639.4|33640.5|33636.9|33645|33641.4|33640.5|33636.9|13
1651139710000|2022-04-28 09:55:10|33640|33636.4|33632.5|33628.9|33640.5|33636.9|33625.5|33621.9|31
1651139720000|2022-04-28 09:55:20|33633|33629.4|33635.5|33631.9|33636.5|33632.9|33632.5|33628.9|12
1651139730000|2022-04-28 09:55:30|33635|33631.4|33629.5|33625.9|33635.5|33631.9|33629|33625.4|8
1651139740000|2022-04-28 09:55:40|33629|33625.4|33628.5|33624.9|33629|33625.4|33626.5|33622.9|11
1651139750000|2022-04-28 09:55:50|33629|33625.4|33626.5|33622.9|33630|33626.4|33624.5|33620.9|15
1651139760000|2022-04-28 09:56:00|33627|33623.4|33628.5|33624.9|33631.5|33627.9|33625.5|33621.9|13
1651139770000|2022-04-28 09:56:10|33628|33624.4|33621.5|33617.9|33630|33626.4|33618.5|33614.9|15
1651139780000|2022-04-28 09:56:20|33619.5|33615.9|33622.5|33618.9|33623|33619.4|33619|33615.4|9
1651139790000|2022-04-28 09:56:30|33623|33619.4|33625.5|33621.9|33625.5|33621.9|33620.5|33616.9|15
1651139800000|2022-04-28 09:56:40|33625|33621.4|33627.5|33623.9|33628.5|33624.9|33624.5|33620.9|4
1651139810000|2022-04-28 09:56:50|33628|33624.4|33626.5|33622.9|33628.5|33624.9|33626.5|33622.9|2
1651139820000|2022-04-28 09:57:00|33626|33622.4|33625.5|33621.9|33626.5|33622.9|33624.5|33620.9|4
1651139830000|2022-04-28 09:57:10|33625|33621.4|33628.5|33624.9|33629|33625.4|33624.5|33620.9|20
1651139840000|2022-04-28 09:57:20|33628|33624.4|33627.5|33623.9|33628.5|33624.9|33624.5|33620.9|8
1651139850000|2022-04-28 09:57:30|33628|33624.4|33625|33621.4|33628|33624.4|33620.5|33616.9|41
1651139860000|2022-04-28 09:57:40|33624.5|33620.9|33624.5|33620.9|33625.5|33621.9|33622.5|33618.9|3
1651139870000|2022-04-28 09:57:50|33625|33621.4|33627.5|33623.9|33628.5|33624.9|33624.5|33620.9|3
1651139880000|2022-04-28 09:58:00|33627|33623.4|33624|33620.4|33627.5|33623.9|33623.5|33619.9|11
1651139890000|2022-04-28 09:58:10|33623.5|33619.9|33624|33620.4|33624.5|33620.9|33622.5|33618.9|0
1651139900000|2022-04-28 09:58:20|33624.5|33620.9|33625.5|33621.9|33627.5|33623.9|33621.5|33617.9|21
1651139910000|2022-04-28 09:58:30|33625|33621.4|33627.5|33623.9|33632.5|33628.9|33624.5|33620.9|31
1651139920000|2022-04-28 09:58:40|33627|33623.4|33622.5|33618.9|33627|33623.4|33622|33618.4|15
1651139930000|2022-04-28 09:58:50|33623|33619.4|33623.5|33619.9|33624|33620.4|33621.5|33617.9|8
1651139940000|2022-04-28 09:59:00|33624|33620.4|33628.5|33624.9|33629.5|33625.9|33624|33620.4|8
1651139950000|2022-04-28 09:59:10|33629|33625.4|33629.5|33625.9|33630.5|33626.9|33629|33625.4|2
1651139960000|2022-04-28 09:59:20|33629|33625.4|33629.5|33625.9|33630.5|33626.9|33627.5|33623.9|7
1651139970000|2022-04-28 09:59:30|33629|33625.4|33630.5|33626.9|33630.5|33626.9|33628.5|33624.9|0
1651139980000|2022-04-28 09:59:40|33632|33628.4|33632.5|33628.9|33635|33631.4|33632|33628.4|12
1651139990000|2022-04-28 09:59:50|33633.5|33629.9|33637.5|33633.9|33637.5|33633.9|33632.5|33628.9|12
1651140000000|2022-04-28 10:00:00|33636.5|33632.9|33633.5|33629.9|33637.5|33633.9|33632.5|33628.9|9
1651140010000|2022-04-28 10:00:10|33632.5|33628.9|33633.5|33629.9|33635.5|33631.9|33632|33628.4|10
1651140020000|2022-04-28 10:00:20|33634|33630.4|33636.5|33632.9|33636.5|33632.9|33633.5|33629.9|18
1651140030000|2022-04-28 10:00:30|33637|33633.4|33636.5|33632.9|33638|33634.4|33636.5|33632.9|6
1651140040000|2022-04-28 10:00:40|33638.5|33634.9|33643.5|33639.9|33644.5|33640.9|33638.5|33634.9|16
1651140050000|2022-04-28 10:00:50|33643|33639.4|33644.5|33640.9|33644.5|33640.9|33641|33637.4|8
1651140060000|2022-04-28 10:01:00|33644|33640.4|33639.5|33635.9|33644.5|33640.9|33639.5|33635.9|8
1651140070000|2022-04-28 10:01:10|33639|33635.4|33640|33636.4|33640|33636.4|33638.5|33634.9|6
1651140080000|2022-04-28 10:01:20|33639.5|33635.9|33634.5|33630.9|33639.5|33635.9|33634.5|33630.9|8
1651140090000|2022-04-28 10:01:30|33634|33630.4|33639|33635.4|33639|33635.4|33634|33630.4|4
1651140100000|2022-04-28 10:01:40|33639.5|33635.9|33637.5|33633.9|33640|33636.4|33636.5|33632.9|6
1651140110000|2022-04-28 10:01:50|33637|33633.4|33636|33632.4|33637.5|33633.9|33635|33631.4|4
1651140120000|2022-04-28 10:02:00|33636.5|33632.9|33628.5|33624.9|33636.5|33632.9|33627.5|33623.9|13
1651140130000|2022-04-28 10:02:10|33628|33624.4|33621.5|33617.9|33628.5|33624.9|33621.5|33617.9|6
1651140140000|2022-04-28 10:02:20|33621|33617.4|33625.5|33621.9|33627.5|33623.9|33621|33617.4|21
1651140150000|2022-04-28 10:02:30|33623.5|33619.9|33626|33622.4|33626|33622.4|33623.5|33619.9|16
1651140160000|2022-04-28 10:02:40|33628.5|33624.9|33632.5|33628.9|33632.5|33628.9|33628.5|33624.9|5
1651140170000|2022-04-28 10:02:50|33632|33628.4|33636.5|33632.9|33636.5|33632.9|33631|33627.4|14
1651140180000|2022-04-28 10:03:00|33636|33632.4|33635.5|33631.9|33637.5|33633.9|33634.5|33630.9|7
1651140190000|2022-04-28 10:03:10|33636|33632.4|33632.5|33628.9|33637.5|33633.9|33631.5|33627.9|11
1651140200000|2022-04-28 10:03:20|33632|33628.4|33631.5|33627.9|33632|33628.4|33631.5|33627.9|2
1651140210000|2022-04-28 10:03:30|33631|33627.4|33632.5|33628.9|33635.5|33631.9|33629|33625.4|12
1651140220000|2022-04-28 10:03:40|33633|33629.4|33631.5|33627.9|33633|33629.4|33631.5|33627.9|4
1651140230000|2022-04-28 10:03:50|33632|33628.4|33628.5|33624.9|33632.5|33628.9|33628|33624.4|8
1651140240000|2022-04-28 10:04:00|33629|33625.4|33632.5|33628.9|33633|33629.4|33628.5|33624.9|4
1651140250000|2022-04-28 10:04:10|33632|33628.4|33631.5|33627.9|33632.5|33628.9|33630.5|33626.9|9
1651140260000|2022-04-28 10:04:20|33632|33628.4|33631.5|33627.9|33632.5|33628.9|33629.5|33625.9|5
1651140270000|2022-04-28 10:04:30|33632.5|33628.9|33631.5|33627.9|33632.5|33628.9|33630.5|33626.9|3
1651140280000|2022-04-28 10:04:40|33631|33627.4|33629|33625.4|33631.5|33627.9|33628.5|33624.9|6
1651140290000|2022-04-28 10:04:50|33629.5|33625.9|33632|33628.4|33632|33628.4|33629.5|33625.9|2
1651140300000|2022-04-28 10:05:00|33632.5|33628.9|33633|33629.4|33633|33629.4|33631|33627.4|7
1651140310000|2022-04-28 10:05:10|33633.5|33629.9|33630.5|33626.9|33633.5|33629.9|33629.5|33625.9|4
1651140320000|2022-04-28 10:05:20|33631|33627.4|33630.5|33626.9|33632.5|33628.9|33629.5|33625.9|2
1651140330000|2022-04-28 10:05:30|33631|33627.4|33630.5|33626.9|33631.5|33627.9|33630.5|33626.9|1
1651140340000|2022-04-28 10:05:40|33631|33627.4|33636|33632.4|33636.5|33632.9|33631|33627.4|6
1651140350000|2022-04-28 10:05:50|33635.5|33631.9|33633.5|33629.9|33636|33632.4|33630.5|33626.9|8
1651140360000|2022-04-28 10:06:00|33634|33630.4|33636.5|33632.9|33639.5|33635.9|33634|33630.4|17
1651140370000|2022-04-28 10:06:10|33637|33633.4|33634.5|33630.9|33639|33635.4|33634.5|33630.9|14
1651140380000|2022-04-28 10:06:20|33635.5|33631.9|33636|33632.4|33639.5|33635.9|33633.5|33629.9|11
1651140390000|2022-04-28 10:06:30|33635.5|33631.9|33634.5|33630.9|33636|33632.4|33632.5|33628.9|8
1651140400000|2022-04-28 10:06:40|33635|33631.4|33637|33633.4|33637.5|33633.9|33635|33631.4|3
1651140410000|2022-04-28 10:06:50|33636.5|33632.9|33637.5|33633.9|33638|33634.4|33634.5|33630.9|4
1651140420000|2022-04-28 10:07:00|33638|33634.4|33642|33638.4|33642.5|33638.9|33637|33633.4|4
1651140430000|2022-04-28 10:07:10|33642.5|33638.9|33646.5|33642.9|33647|33643.4|33642.5|33638.9|16
1651140440000|2022-04-28 10:07:20|33647|33643.4|33643.5|33639.9|33647|33643.4|33641|33637.4|19
1651140450000|2022-04-28 10:07:30|33643|33639.4|33641.5|33637.9|33643.5|33639.9|33640|33636.4|4
1651140460000|2022-04-28 10:07:40|33641|33637.4|33638.5|33634.9|33641.5|33637.9|33636.5|33632.9|15
1651140470000|2022-04-28 10:07:50|33634.5|33630.9|33635.5|33631.9|33637.5|33633.9|33633.5|33629.9|7
1651140480000|2022-04-28 10:08:00|33635|33631.4|33627.5|33623.9|33636|33632.4|33627.5|33623.9|16
1651140490000|2022-04-28 10:08:10|33627|33623.4|33630.5|33626.9|33631.5|33627.9|33626.5|33622.9|5
1651140500000|2022-04-28 10:08:20|33630|33626.4|33623.5|33619.9|33630.5|33626.9|33623.5|33619.9|4
1651140510000|2022-04-28 10:08:30|33624.5|33620.9|33624.5|33620.9|33624.5|33620.9|33619.5|33615.9|9
1651140520000|2022-04-28 10:08:40|33625|33621.4|33628.5|33624.9|33628.5|33624.9|33625|33621.4|6
1651140530000|2022-04-28 10:08:50|33628|33624.4|33628.5|33624.9|33629|33625.4|33626.5|33622.9|2
1651140540000|2022-04-28 10:09:00|33629|33625.4|33633.5|33629.9|33633.5|33629.9|33629|33625.4|6
1651140550000|2022-04-28 10:09:10|33634|33630.4|33638.5|33634.9|33638.5|33634.9|33634|33630.4|7
1651140560000|2022-04-28 10:09:20|33638|33634.4|33637.5|33633.9|33639|33635.4|33637.5|33633.9|13
1651140570000|2022-04-28 10:09:30|33638|33634.4|33636.5|33632.9|33639.5|33635.9|33636.5|33632.9|8
1651140580000|2022-04-28 10:09:40|33637|33633.4|33636|33632.4|33637|33633.4|33636|33632.4|1
1651140590000|2022-04-28 10:09:50|33635.5|33631.9|33635.5|33631.9|33636.5|33632.9|33635|33631.4|4
1651140600000|2022-04-28 10:10:00|33635|33631.4|33634.5|33630.9|33636|33632.4|33632.5|33628.9|5
1651140610000|2022-04-28 10:10:10|33635|33631.4|33635.5|33631.9|33636.5|33632.9|33635|33631.4|1
1651140620000|2022-04-28 10:10:20|33635|33631.4|33633.5|33629.9|33635|33631.4|33633|33629.4|0
1651140630000|2022-04-28 10:10:30|33633|33629.4|33631.5|33627.9|33634.5|33630.9|33631.5|33627.9|4
1651140640000|2022-04-28 10:10:40|33632|33628.4|33628.5|33624.9|33634.5|33630.9|33627.5|33623.9|8
1651140650000|2022-04-28 10:10:50|33628|33624.4|33623.5|33619.9|33628.5|33624.9|33623.5|33619.9|12
1651140660000|2022-04-28 10:11:00|33624.5|33620.9|33625.5|33621.9|33625.5|33621.9|33624.5|33620.9|14
1651140670000|2022-04-28 10:11:10|33626.5|33622.9|33627.5|33623.9|33630|33626.4|33626.5|33622.9|4
1651140680000|2022-04-28 10:11:20|33628|33624.4|33625|33621.4|33628.5|33624.9|33624.5|33620.9|3
1651140690000|2022-04-28 10:11:30|33625.5|33621.9|33628.5|33624.9|33630.5|33626.9|33625.5|33621.9|3
1651140700000|2022-04-28 10:11:40|33629|33625.4|33630.5|33626.9|33631.5|33627.9|33629|33625.4|3
1651140710000|2022-04-28 10:11:50|33628.5|33624.9|33626.5|33622.9|33629.5|33625.9|33626.5|33622.9|5
1651140720000|2022-04-28 10:12:00|33627|33623.4|33624.5|33620.9|33627.5|33623.9|33624|33620.4|9
1651140730000|2022-04-28 10:12:10|33625|33621.4|33623.5|33619.9|33625|33621.4|33622|33618.4|11
1651140740000|2022-04-28 10:12:20|33623|33619.4|33624.5|33620.9|33624.5|33620.9|33622.5|33618.9|5
1651140750000|2022-04-28 10:12:30|33624|33620.4|33624.5|33620.9|33624.5|33620.9|33623.5|33619.9|1
1651140760000|2022-04-28 10:12:40|33625|33621.4|33623.5|33619.9|33625|33621.4|33622.5|33618.9|5
1651140770000|2022-04-28 10:12:50|33624|33620.4|33624.5|33620.9|33625.5|33621.9|33623.5|33619.9|7
1651140780000|2022-04-28 10:13:00|33625|33621.4|33622.5|33618.9|33625.5|33621.9|33622|33618.4|16
1651140790000|2022-04-28 10:13:10|33622|33618.4|33622.5|33618.9|33625.5|33621.9|33621.5|33617.9|9
1651140800000|2022-04-28 10:13:20|33623|33619.4|33621.5|33617.9|33623|33619.4|33621.5|33617.9|4
1651140810000|2022-04-28 10:13:30|33622|33618.4|33626.5|33622.9|33628.5|33624.9|33619|33615.4|25
1651140820000|2022-04-28 10:13:40|33627.5|33623.9|33632.5|33628.9|33632.5|33628.9|33627.5|33623.9|6
1651140830000|2022-04-28 10:13:50|33633|33629.4|33625.5|33621.9|33634.5|33630.9|33625.5|33621.9|22
1651140840000|2022-04-28 10:14:00|33626|33622.4|33627.5|33623.9|33628|33624.4|33626|33622.4|3
1651140850000|2022-04-28 10:14:10|33627|33623.4|33625.5|33621.9|33628.5|33624.9|33625|33621.4|7
1651140860000|2022-04-28 10:14:20|33625|33621.4|33614.5|33610.9|33625|33621.4|33613.5|33609.9|13
1651140870000|2022-04-28 10:14:30|33615|33611.4|33617.5|33613.9|33618.5|33614.9|33613|33609.4|8
1651140880000|2022-04-28 10:14:40|33618|33614.4|33618.5|33614.9|33619|33615.4|33617|33613.4|0
1651140890000|2022-04-28 10:14:50|33618|33614.4|33615.5|33611.9|33619.5|33615.9|33615.5|33611.9|5
1651140900000|2022-04-28 10:15:00|33616|33612.4|33603|33599.4|33616.5|33612.9|33601|33597.4|69
1651140910000|2022-04-28 10:15:10|33602.5|33598.9|33602|33598.4|33603|33599.4|33600|33596.4|25
1651140920000|2022-04-28 10:15:20|33602.5|33598.9|33600.5|33596.9|33603|33599.4|33598.5|33594.9|27
1651140930000|2022-04-28 10:15:30|33599.5|33595.9|33601.5|33597.9|33601.5|33597.9|33599|33595.4|5
1651140940000|2022-04-28 10:15:40|33601|33597.4|33600.5|33596.9|33601.5|33597.9|33597|33593.4|10
1651140950000|2022-04-28 10:15:50|33600|33596.4|33602.5|33598.9|33602.5|33598.9|33599.5|33595.9|7
1651140960000|2022-04-28 10:16:00|33603|33599.4|33605.5|33601.9|33605.5|33601.9|33601.5|33597.9|15
1651140970000|2022-04-28 10:16:10|33605|33601.4|33604|33600.4|33605|33601.4|33602.5|33598.9|9
1651140980000|2022-04-28 10:16:20|33603.5|33599.9|33604|33600.4|33604.5|33600.9|33603|33599.4|0
1651140990000|2022-04-28 10:16:30|33603.5|33599.9|33604.5|33600.9|33604.5|33600.9|33602|33598.4|4
1651141000000|2022-04-28 10:16:40|33605.5|33601.9|33605.5|33601.9|33606.5|33602.9|33604.5|33600.9|7
1651141010000|2022-04-28 10:16:50|33605|33601.4|33611.5|33607.9|33612.5|33608.9|33605|33601.4|7
1651141020000|2022-04-28 10:17:00|33612|33608.4|33606.5|33602.9|33612|33608.4|33606.5|33602.9|12
1651141030000|2022-04-28 10:17:10|33607|33603.4|33607.5|33603.9|33608.5|33604.9|33605.5|33601.9|4
1651141040000|2022-04-28 10:17:20|33608|33604.4|33604.5|33600.9|33608.5|33604.9|33602.5|33598.9|2
1651141050000|2022-04-28 10:17:30|33604|33600.4|33603|33599.4|33604.5|33600.9|33602.5|33598.9|8
1651141060000|2022-04-28 10:17:40|33603.5|33599.9|33599|33595.4|33603.5|33599.9|33597.5|33593.9|10
1651141070000|2022-04-28 10:17:50|33595|33591.4|33593.5|33589.9|33596.5|33592.9|33591.5|33587.9|49
1651141080000|2022-04-28 10:18:00|33591.5|33587.9|33588|33584.4|33591.5|33587.9|33588|33584.4|44
1651141090000|2022-04-28 10:18:10|33588.5|33584.9|33586.5|33582.9|33590|33586.4|33586|33582.4|65
1651141100000|2022-04-28 10:18:20|33586|33582.4|33586.5|33582.9|33586.5|33582.9|33580.5|33576.9|43
1651141110000|2022-04-28 10:18:30|33587|33583.4|33591.5|33587.9|33592|33588.4|33586|33582.4|17
1651141120000|2022-04-28 10:18:40|33592|33588.4|33593|33589.4|33594.5|33590.9|33591.5|33587.9|6
1651141130000|2022-04-28 10:18:50|33592.5|33588.9|33587.5|33583.9|33593|33589.4|33587.5|33583.9|11
1651141140000|2022-04-28 10:19:00|33588|33584.4|33588.5|33584.9|33589.5|33585.9|33587.5|33583.9|11
1651141150000|2022-04-28 10:19:10|33588|33584.4|33589.5|33585.9|33589.5|33585.9|33587|33583.4|10
1651141160000|2022-04-28 10:19:20|33590|33586.4|33589|33585.4|33590.5|33586.9|33588.5|33584.9|5
1651141170000|2022-04-28 10:19:30|33588.5|33584.9|33584.5|33580.9|33588.5|33584.9|33584.5|33580.9|6
1651141180000|2022-04-28 10:19:40|33585|33581.4|33582.5|33578.9|33585|33581.4|33582|33578.4|4
1651141190000|2022-04-28 10:19:50|33583|33579.4|33584.5|33580.9|33585.5|33581.9|33582.5|33578.9|2
1651141200000|2022-04-28 10:20:00|33584|33580.4|33583|33579.4|33588|33584.4|33583|33579.4|13
1651141210000|2022-04-28 10:20:10|33582.5|33578.9|33585.5|33581.9|33586|33582.4|33582|33578.4|10
1651141220000|2022-04-28 10:20:20|33585|33581.4|33586.5|33582.9|33587|33583.4|33585|33581.4|3
1651141230000|2022-04-28 10:20:30|33587|33583.4|33581.5|33577.9|33587|33583.4|33581.5|33577.9|11
1651141240000|2022-04-28 10:20:40|33582|33578.4|33579|33575.4|33582.5|33578.9|33575|33571.4|41
1651141250000|2022-04-28 10:20:50|33578.5|33574.9|33577|33573.4|33578.5|33574.9|33574|33570.4|31
1651141260000|2022-04-28 10:21:00|33576.5|33572.9|33581|33577.4|33584|33580.4|33576.5|33572.9|45
1651141270000|2022-04-28 10:21:10|33581.5|33577.9|33585.5|33581.9|33586.5|33582.9|33580.5|33576.9|27
1651141280000|2022-04-28 10:21:20|33586|33582.4|33588|33584.4|33590.5|33586.9|33585.5|33581.9|34
1651141290000|2022-04-28 10:21:30|33588.5|33584.9|33588|33584.4|33589|33585.4|33586.5|33582.9|6
1651141300000|2022-04-28 10:21:40|33587.5|33583.9|33584|33580.4|33588|33584.4|33584|33580.4|11
1651141310000|2022-04-28 10:21:50|33584.5|33580.9|33584|33580.4|33584.5|33580.9|33582.5|33578.9|3
1651141320000|2022-04-28 10:22:00|33583.5|33579.9|33586.5|33582.9|33587|33583.4|33583|33579.4|6
1651141330000|2022-04-28 10:22:10|33587|33583.4|33586|33582.4|33588|33584.4|33585|33581.4|18
1651141340000|2022-04-28 10:22:20|33585|33581.4|33589|33585.4|33590.5|33586.9|33584.5|33580.9|11
1651141350000|2022-04-28 10:22:30|33589.5|33585.9|33587.5|33583.9|33590|33586.4|33586.5|33582.9|4
1651141360000|2022-04-28 10:22:40|33587|33583.4|33587|33583.4|33587|33583.4|33585|33581.4|20
1651141370000|2022-04-28 10:22:50|33588.5|33584.9|33590.5|33586.9|33596.5|33592.9|33588.5|33584.9|36
1651141380000|2022-04-28 10:23:00|33590|33586.4|33593.5|33589.9|33593.5|33589.9|33587.5|33583.9|19
1651141390000|2022-04-28 10:23:10|33594|33590.4|33598.5|33594.9|33600|33596.4|33593.5|33589.9|7
1651141400000|2022-04-28 10:23:20|33598|33594.4|33597|33593.4|33598.5|33594.9|33592.5|33588.9|17
1651141410000|2022-04-28 10:23:30|33596|33592.4|33597.5|33593.9|33599.5|33595.9|33594.5|33590.9|19
1651141420000|2022-04-28 10:23:40|33597|33593.4|33595.5|33591.9|33598.5|33594.9|33594.5|33590.9|6
1651141430000|2022-04-28 10:23:50|33595|33591.4|33594.5|33590.9|33595.5|33591.9|33593|33589.4|5
1651141440000|2022-04-28 10:24:00|33594|33590.4|33594|33590.4|33595.5|33591.9|33593|33589.4|9
1651141450000|2022-04-28 10:24:10|33594.5|33590.9|33594.5|33590.9|33595.5|33591.9|33593.5|33589.9|4
1651141460000|2022-04-28 10:24:20|33595|33591.4|33595|33591.4|33595.5|33591.9|33592.5|33588.9|9
1651141470000|2022-04-28 10:24:30|33595.5|33591.9|33596|33592.4|33596.5|33592.9|33595|33591.4|4
1651141480000|2022-04-28 10:24:40|33595.5|33591.9|33595|33591.4|33596|33592.4|33592.5|33588.9|4
1651141490000|2022-04-28 10:24:50|33594.5|33590.9|33593.5|33589.9|33595|33591.4|33593|33589.4|3
1651141500000|2022-04-28 10:25:00|33594|33590.4|33586|33582.4|33594|33590.4|33586|33582.4|38
1651141510000|2022-04-28 10:25:10|33585.5|33581.9|33587.5|33583.9|33589.5|33585.9|33584|33580.4|11
1651141520000|2022-04-28 10:25:20|33588|33584.4|33584|33580.4|33588.5|33584.9|33584|33580.4|4
1651141530000|2022-04-28 10:25:30|33585|33581.4|33585.5|33581.9|33585.5|33581.9|33583|33579.4|19
1651141540000|2022-04-28 10:25:40|33585|33581.4|33583.5|33579.9|33586.5|33582.9|33583.5|33579.9|9
1651141550000|2022-04-28 10:25:50|33583|33579.4|33581.5|33577.9|33583.5|33579.9|33580.5|33576.9|6
1651141560000|2022-04-28 10:26:00|33581|33577.4|33579.5|33575.9|33581.5|33577.9|33574.5|33570.9|29
1651141570000|2022-04-28 10:26:10|33579|33575.4|33581.5|33577.9|33581.5|33577.9|33578|33574.4|7
1651141580000|2022-04-28 10:26:20|33582|33578.4|33578.5|33574.9|33584|33580.4|33578|33574.4|21
1651141590000|2022-04-28 10:26:30|33578|33574.4|33579.5|33575.9|33580.5|33576.9|33577.5|33573.9|8
1651141600000|2022-04-28 10:26:40|33579|33575.4|33583.5|33579.9|33585.5|33581.9|33578.5|33574.9|18
1651141610000|2022-04-28 10:26:50|33583|33579.4|33581.5|33577.9|33583|33579.4|33580|33576.4|5
1651141620000|2022-04-28 10:27:00|33582|33578.4|33582|33578.4|33585|33581.4|33581.5|33577.9|11
1651141630000|2022-04-28 10:27:10|33581.5|33577.9|33583.5|33579.9|33584|33580.4|33581.5|33577.9|0
1651141640000|2022-04-28 10:27:20|33584|33580.4|33587.5|33583.9|33588.5|33584.9|33583.5|33579.9|17
1651141650000|2022-04-28 10:27:30|33588|33584.4|33589.5|33585.9|33593|33589.4|33588|33584.4|21
1651141660000|2022-04-28 10:27:40|33589|33585.4|33585|33581.4|33589|33585.4|33583.5|33579.9|6
1651141670000|2022-04-28 10:27:50|33584.5|33580.9|33584.5|33580.9|33585.5|33581.9|33583.5|33579.9|0
1651141680000|2022-04-28 10:28:00|33584|33580.4|33579.5|33575.9|33584|33580.4|33579|33575.4|14
1651141690000|2022-04-28 10:28:10|33579|33575.4|33584.5|33580.9|33585|33581.4|33579|33575.4|10
1651141700000|2022-04-28 10:28:20|33584|33580.4|33581.5|33577.9|33584.5|33580.9|33581.5|33577.9|2
1651141710000|2022-04-28 10:28:30|33582|33578.4|33576.5|33572.9|33582.5|33578.9|33576.5|33572.9|14
1651141720000|2022-04-28 10:28:40|33577|33573.4|33577.5|33573.9|33580|33576.4|33577|33573.4|7
1651141730000|2022-04-28 10:28:50|33577|33573.4|33573|33569.4|33577.5|33573.9|33572.5|33568.9|24
1651141740000|2022-04-28 10:29:00|33572.5|33568.9|33569.5|33565.9|33574.5|33570.9|33569|33565.4|52
1651141750000|2022-04-28 10:29:10|33569|33565.4|33572.5|33568.9|33573|33569.4|33568.5|33564.9|18
1651141760000|2022-04-28 10:29:20|33572|33568.4|33576.5|33572.9|33577|33573.4|33570.5|33566.9|16
1651141770000|2022-04-28 10:29:30|33576|33572.4|33568|33564.4|33576.5|33572.9|33564.5|33560.9|72
1651141780000|2022-04-28 10:29:40|33567.5|33563.9|33572.5|33568.9|33574.5|33570.9|33565.5|33561.9|19
1651141790000|2022-04-28 10:29:50|33572|33568.4|33576|33572.4|33577.5|33573.9|33570.5|33566.9|28
1651141800000|2022-04-28 10:30:00|33575.5|33571.9|33570.5|33566.9|33576.5|33572.9|33564|33560.4|32
1651141810000|2022-04-28 10:30:10|33571|33567.4|33577|33573.4|33577|33573.4|33568.5|33564.9|103
1651141820000|2022-04-28 10:30:20|33576.5|33572.9|33583.5|33579.9|33585|33581.4|33574.5|33570.9|119
1651141830000|2022-04-28 10:30:30|33583|33579.4|33583|33579.4|33585|33581.4|33581|33577.4|45
1651141840000|2022-04-28 10:30:40|33582.5|33578.9|33588.5|33584.9|33593.5|33589.9|33582.5|33578.9|102
1651141850000|2022-04-28 10:30:50|33589|33585.4|33590.5|33586.9|33591|33587.4|33585.5|33581.9|85
1651141860000|2022-04-28 10:31:00|33590|33586.4|33592.5|33588.9|33595.5|33591.9|33590|33586.4|39
1651141870000|2022-04-28 10:31:10|33592|33588.4|33587|33583.4|33595.5|33591.9|33587|33583.4|98
1651141880000|2022-04-28 10:31:20|33586.5|33582.9|33585.5|33581.9|33589.5|33585.9|33579.5|33575.9|99
1651141890000|2022-04-28 10:31:30|33584.5|33580.9|33581|33577.4|33588.5|33584.9|33581|33577.4|65
1651141900000|2022-04-28 10:31:40|33580.5|33576.9|33584|33580.4|33584|33580.4|33580|33576.4|18
1651141910000|2022-04-28 10:31:50|33583.5|33579.9|33586|33582.4|33586|33582.4|33580.5|33576.9|46
1651141920000|2022-04-28 10:32:00|33585.5|33581.9|33588.5|33584.9|33588.5|33584.9|33582|33578.4|60
1651141930000|2022-04-28 10:32:10|33588|33584.4|33590.5|33586.9|33590.5|33586.9|33587.5|33583.9|5
1651141940000|2022-04-28 10:32:20|33591|33587.4|33593.5|33589.9|33593.5|33589.9|33590|33586.4|20
1651141950000|2022-04-28 10:32:30|33592.5|33588.9|33595.5|33591.9|33595.5|33591.9|33590.5|33586.9|31
1651141960000|2022-04-28 10:32:40|33596|33592.4|33595|33591.4|33596.5|33592.9|33595|33591.4|16
1651141970000|2022-04-28 10:32:50|33595.5|33591.9|33593.5|33589.9|33597|33593.4|33593|33589.4|21
1651141980000|2022-04-28 10:33:00|33594.5|33590.9|33595.5|33591.9|33595.5|33591.9|33592|33588.4|25
1651141990000|2022-04-28 10:33:10|33596.5|33592.9|33598|33594.4|33599.5|33595.9|33596.5|33592.9|14
1651142000000|2022-04-28 10:33:20|33598.5|33594.9|33602|33598.4|33604.5|33600.9|33598|33594.4|35
1651142010000|2022-04-28 10:33:30|33602.5|33598.9|33597|33593.4|33602.5|33598.9|33595|33591.4|20
1651142020000|2022-04-28 10:33:40|33597.5|33593.9|33595.5|33591.9|33598|33594.4|33594.5|33590.9|23
1651142030000|2022-04-28 10:33:50|33596|33592.4|33593|33589.4|33596|33592.4|33593|33589.4|11
1651142040000|2022-04-28 10:34:00|33593.5|33589.9|33594.5|33590.9|33596|33592.4|33591.5|33587.9|35
1651142050000|2022-04-28 10:34:10|33595|33591.4|33596.5|33592.9|33599.5|33595.9|33595|33591.4|12
1651142060000|2022-04-28 10:34:20|33596|33592.4|33595|33591.4|33596.5|33592.9|33592.5|33588.9|14
1651142070000|2022-04-28 10:34:30|33596|33592.4|33594.5|33590.9|33598|33594.4|33592|33588.4|48
1651142080000|2022-04-28 10:34:40|33595|33591.4|33597.5|33593.9|33597.5|33593.9|33594|33590.4|12
1651142090000|2022-04-28 10:34:50|33597|33593.4|33597|33593.4|33597.5|33593.9|33595.5|33591.9|7
1651142100000|2022-04-28 10:35:00|33596.5|33592.9|33597.5|33593.9|33599.5|33595.9|33596|33592.4|13
1651142110000|2022-04-28 10:35:10|33597|33593.4|33593.5|33589.9|33597|33593.4|33590|33586.4|20
1651142120000|2022-04-28 10:35:20|33593|33589.4|33594.5|33590.9|33594.5|33590.9|33591.5|33587.9|5
1651142130000|2022-04-28 10:35:30|33594|33590.4|33595.5|33591.9|33595.5|33591.9|33594|33590.4|8
1651142140000|2022-04-28 10:35:40|33595|33591.4|33593.5|33589.9|33595.5|33591.9|33593.5|33589.9|17
1651142150000|2022-04-28 10:35:50|33594|33590.4|33590.5|33586.9|33594.5|33590.9|33589.5|33585.9|11
1651142160000|2022-04-28 10:36:00|33590|33586.4|33590|33586.4|33592|33588.4|33589|33585.4|8
1651142170000|2022-04-28 10:36:10|33589.5|33585.9|33586.5|33582.9|33590|33586.4|33586|33582.4|21
1651142180000|2022-04-28 10:36:20|33586|33582.4|33589.5|33585.9|33590|33586.4|33584.5|33580.9|6
1651142190000|2022-04-28 10:36:30|33590|33586.4|33597.5|33593.9|33597.5|33593.9|33590|33586.4|23
1651142200000|2022-04-28 10:36:40|33597|33593.4|33595.5|33591.9|33597.5|33593.9|33593.5|33589.9|18
1651142210000|2022-04-28 10:36:50|33596|33592.4|33590|33586.4|33596.5|33592.9|33589.5|33585.9|13
1651142220000|2022-04-28 10:37:00|33590.5|33586.9|33587.5|33583.9|33593.5|33589.9|33586|33582.4|14
1651142230000|2022-04-28 10:37:10|33588|33584.4|33584.5|33580.9|33589.5|33585.9|33582.5|33578.9|16
1651142240000|2022-04-28 10:37:20|33585|33581.4|33588.5|33584.9|33588.5|33584.9|33584.5|33580.9|3
1651142250000|2022-04-28 10:37:30|33589|33585.4|33590.5|33586.9|33591|33587.4|33588.5|33584.9|12
1651142260000|2022-04-28 10:37:40|33591|33587.4|33590.5|33586.9|33593.5|33589.9|33590.5|33586.9|14
1651142270000|2022-04-28 10:37:50|33591|33587.4|33591.5|33587.9|33594.5|33590.9|33590.5|33586.9|13
1651142280000|2022-04-28 10:38:00|33592|33588.4|33588|33584.4|33592|33588.4|33587.5|33583.9|17
1651142290000|2022-04-28 10:38:10|33588.5|33584.9|33592.5|33588.9|33592.5|33588.9|33588.5|33584.9|12
1651142300000|2022-04-28 10:38:20|33593|33589.4|33596|33592.4|33596.5|33592.9|33593|33589.4|10
1651142310000|2022-04-28 10:38:30|33596.5|33592.9|33594.5|33590.9|33596.5|33592.9|33594.5|33590.9|12
1651142320000|2022-04-28 10:38:40|33595|33591.4|33597|33593.4|33597.5|33593.9|33594.5|33590.9|4
1651142330000|2022-04-28 10:38:50|33596.5|33592.9|33596|33592.4|33596.5|33592.9|33594.5|33590.9|2
1651142340000|2022-04-28 10:39:00|33596.5|33592.9|33600|33596.4|33601.5|33597.9|33596|33592.4|21
1651142350000|2022-04-28 10:39:10|33600.5|33596.9|33602.5|33598.9|33603|33599.4|33600|33596.4|9
1651142360000|2022-04-28 10:39:20|33602|33598.4|33604.5|33600.9|33605|33601.4|33602|33598.4|27
1651142370000|2022-04-28 10:39:30|33604|33600.4|33604|33600.4|33609.5|33605.9|33604|33600.4|29
1651142380000|2022-04-28 10:39:40|33604.5|33600.9|33600.5|33596.9|33605.5|33601.9|33599.5|33595.9|3
1651142390000|2022-04-28 10:39:50|33601|33597.4|33597.5|33593.9|33602.5|33598.9|33596.5|33592.9|12
1651142400000|2022-04-28 10:40:00|33597|33593.4|33594.5|33590.9|33598|33594.4|33593|33589.4|17
1651142410000|2022-04-28 10:40:10|33595|33591.4|33597|33593.4|33597.5|33593.9|33593.5|33589.9|6
1651142420000|2022-04-28 10:40:20|33597.5|33593.9|33594.5|33590.9|33597.5|33593.9|33594.5|33590.9|1
1651142430000|2022-04-28 10:40:30|33595|33591.4|33594.5|33590.9|33596.5|33592.9|33594|33590.4|0
1651142440000|2022-04-28 10:40:40|33594|33590.4|33589.5|33585.9|33594|33590.4|33586|33582.4|22
1651142450000|2022-04-28 10:40:50|33590|33586.4|33592.5|33588.9|33593.5|33589.9|33590|33586.4|16
1651142460000|2022-04-28 10:41:00|33593|33589.4|33593.5|33589.9|33595.5|33591.9|33592.5|33588.9|11
1651142470000|2022-04-28 10:41:10|33594|33590.4|33593|33589.4|33595.5|33591.9|33593|33589.4|1
1651142480000|2022-04-28 10:41:20|33593.5|33589.9|33599.5|33595.9|33600|33596.4|33593.5|33589.9|23
1651142490000|2022-04-28 10:41:30|33600|33596.4|33602.5|33598.9|33603|33599.4|33598|33594.4|10
1651142500000|2022-04-28 10:41:40|33603|33599.4|33608|33604.4|33609|33605.4|33602.5|33598.9|22
1651142510000|2022-04-28 10:41:50|33608.5|33604.9|33606.5|33602.9|33608.5|33604.9|33606|33602.4|27
1651142520000|2022-04-28 10:42:00|33607|33603.4|33601.5|33597.9|33607|33603.4|33600|33596.4|37
1651142530000|2022-04-28 10:42:10|33601|33597.4|33604|33600.4|33604|33600.4|33601|33597.4|9
1651142540000|2022-04-28 10:42:20|33604.5|33600.9|33609.5|33605.9|33610|33606.4|33604.5|33600.9|22
1651142550000|2022-04-28 10:42:30|33610|33606.4|33607.5|33603.9|33611|33607.4|33607.5|33603.9|16
1651142560000|2022-04-28 10:42:40|33608|33604.4|33604.5|33600.9|33608.5|33604.9|33602.5|33598.9|20
1651142570000|2022-04-28 10:42:50|33605|33601.4|33606|33602.4|33608.5|33604.9|33604.5|33600.9|8
1651142580000|2022-04-28 10:43:00|33606.5|33602.9|33605.5|33601.9|33607.5|33603.9|33605.5|33601.9|10
1651142590000|2022-04-28 10:43:10|33606|33602.4|33606.5|33602.9|33607.5|33603.9|33603.5|33599.9|18
1651142600000|2022-04-28 10:43:20|33607|33603.4|33605.5|33601.9|33607.5|33603.9|33603|33599.4|6
1651142610000|2022-04-28 10:43:30|33605|33601.4|33606|33602.4|33607|33603.4|33604.5|33600.9|6
1651142620000|2022-04-28 10:43:40|33606.5|33602.9|33605.5|33601.9|33606.5|33602.9|33604.5|33600.9|6
1651142630000|2022-04-28 10:43:50|33605|33601.4|33603.5|33599.9|33606|33602.4|33601|33597.4|6
1651142640000|2022-04-28 10:44:00|33603|33599.4|33607.5|33603.9|33609.5|33605.9|33603|33599.4|16
1651142650000|2022-04-28 10:44:10|33607|33603.4|33605.5|33601.9|33607.5|33603.9|33604.5|33600.9|3
1651142660000|2022-04-28 10:44:20|33606|33602.4|33602.5|33598.9|33606|33602.4|33602|33598.4|4
1651142670000|2022-04-28 10:44:30|33603|33599.4|33601.5|33597.9|33604.5|33600.9|33601.5|33597.9|6
1651142680000|2022-04-28 10:44:40|33601|33597.4|33603.5|33599.9|33604|33600.4|33600|33596.4|11
1651142690000|2022-04-28 10:44:50|33603|33599.4|33598|33594.4|33603.5|33599.9|33598|33594.4|8
1651142700000|2022-04-28 10:45:00|33597.5|33593.9|33597|33593.4|33598.5|33594.9|33595|33591.4|10
1651142710000|2022-04-28 10:45:10|33596|33592.4|33595.5|33591.9|33597.5|33593.9|33595|33591.4|3
1651142720000|2022-04-28 10:45:20|33594.5|33590.9|33591|33587.4|33594.5|33590.9|33591|33587.4|17
1651142730000|2022-04-28 10:45:30|33590.5|33586.9|33587.5|33583.9|33591|33587.4|33586.5|33582.9|16
1651142740000|2022-04-28 10:45:40|33587|33583.4|33586|33582.4|33588|33584.4|33580.5|33576.9|23
1651142750000|2022-04-28 10:45:50|33585.5|33581.9|33585.5|33581.9|33588|33584.4|33585.5|33581.9|10
1651142760000|2022-04-28 10:46:00|33586|33582.4|33586.5|33582.9|33587|33583.4|33582.5|33578.9|17
1651142770000|2022-04-28 10:46:10|33586|33582.4|33584|33580.4|33586.5|33582.9|33584|33580.4|6
1651142780000|2022-04-28 10:46:20|33584.5|33580.9|33581.5|33577.9|33584.5|33580.9|33580|33576.4|15
1651142790000|2022-04-28 10:46:30|33582|33578.4|33579.5|33575.9|33582.5|33578.9|33579|33575.4|4
1651142800000|2022-04-28 10:46:40|33579|33575.4|33576.5|33572.9|33580.5|33576.9|33576.5|33572.9|2
1651142810000|2022-04-28 10:46:50|33576|33572.4|33575.5|33571.9|33577.5|33573.9|33575.5|33571.9|12
1651142820000|2022-04-28 10:47:00|33575|33571.4|33573|33569.4|33575.5|33571.9|33573|33569.4|7
1651142830000|2022-04-28 10:47:10|33573.5|33569.9|33578.5|33574.9|33578.5|33574.9|33573|33569.4|8
1651142840000|2022-04-28 10:47:20|33578|33574.4|33578.5|33574.9|33580|33576.4|33577.5|33573.9|6
1651142850000|2022-04-28 10:47:30|33579.5|33575.9|33579.5|33575.9|33581.5|33577.9|33578.5|33574.9|6
1651142860000|2022-04-28 10:47:40|33580|33576.4|33577.5|33573.9|33580|33576.4|33576.5|33572.9|7
1651142870000|2022-04-28 10:47:50|33577|33573.4|33576.5|33572.9|33577.5|33573.9|33576|33572.4|2
1651142880000|2022-04-28 10:48:00|33576|33572.4|33569|33565.4|33576.5|33572.9|33569|33565.4|33
1651142890000|2022-04-28 10:48:10|33568.5|33564.9|33566|33562.4|33571|33567.4|33566|33562.4|28
1651142900000|2022-04-28 10:48:20|33565.5|33561.9|33560.5|33556.9|33566|33562.4|33560.5|33556.9|179
1651142910000|2022-04-28 10:48:30|33560|33556.4|33558.5|33554.9|33562|33558.4|33558|33554.4|36
1651142920000|2022-04-28 10:48:40|33556.5|33552.9|33561.5|33557.9|33562.5|33558.9|33556|33552.4|59
1651142930000|2022-04-28 10:48:50|33561|33557.4|33567.5|33563.9|33568|33564.4|33561|33557.4|32
1651142940000|2022-04-28 10:49:00|33568|33564.4|33562|33558.4|33568|33564.4|33562|33558.4|9
1651142950000|2022-04-28 10:49:10|33562.5|33558.9|33564.5|33560.9|33566.5|33562.9|33561.5|33557.9|9
1651142960000|2022-04-28 10:49:20|33564|33560.4|33558.5|33554.9|33564.5|33560.9|33558|33554.4|6
1651142970000|2022-04-28 10:49:30|33558|33554.4|33562.5|33558.9|33563|33559.4|33556|33552.4|6
1651142980000|2022-04-28 10:49:40|33563|33559.4|33556.5|33552.9|33564.5|33560.9|33556.5|33552.9|39
1651142990000|2022-04-28 10:49:50|33559|33555.4|33557.5|33553.9|33559.5|33555.9|33555|33551.4|76
1651143000000|2022-04-28 10:50:00|33557|33553.4|33561|33557.4|33565.5|33561.9|33556|33552.4|42
1651143010000|2022-04-28 10:50:10|33561.5|33557.9|33562|33558.4|33562.5|33558.9|33560|33556.4|14
1651143020000|2022-04-28 10:50:20|33561.5|33557.9|33555.5|33551.9|33561.5|33557.9|33555.5|33551.9|19
1651143030000|2022-04-28 10:50:30|33556.5|33552.9|33555|33551.4|33557.5|33553.9|33553.5|33549.9|39
1651143040000|2022-04-28 10:50:40|33555.5|33551.9|33552.5|33548.9|33555.5|33551.9|33552|33548.4|12
1651143050000|2022-04-28 10:50:50|33553|33549.4|33554.5|33550.9|33556|33552.4|33553|33549.4|10
1651143060000|2022-04-28 10:51:00|33554|33550.4|33552.5|33548.9|33555.5|33551.9|33550|33546.4|39
1651143070000|2022-04-28 10:51:10|33553|33549.4|33554|33550.4|33557.5|33553.9|33553|33549.4|36
1651143080000|2022-04-28 10:51:20|33553.5|33549.9|33556|33552.4|33560|33556.4|33553.5|33549.9|40
1651143090000|2022-04-28 10:51:30|33555.5|33551.9|33556.5|33552.9|33558|33554.4|33555.5|33551.9|7
1651143100000|2022-04-28 10:51:40|33557|33553.4|33555.5|33551.9|33557.5|33553.9|33555.5|33551.9|10
1651143110000|2022-04-28 10:51:50|33556|33552.4|33556|33552.4|33556|33552.4|33553|33549.4|24
1651143120000|2022-04-28 10:52:00|33556.5|33552.9|33545|33541.4|33557.5|33553.9|33545|33541.4|60
1651143130000|2022-04-28 10:52:10|33545.5|33541.9|33546.5|33542.9|33548|33544.4|33545.5|33541.9|25
1651143140000|2022-04-28 10:52:20|33547|33543.4|33544|33540.4|33548|33544.4|33542.5|33538.9|38
1651143150000|2022-04-28 10:52:30|33544.5|33540.9|33544.5|33540.9|33544.5|33540.9|33542|33538.4|12
1651143160000|2022-04-28 10:52:40|33545|33541.4|33548.5|33544.9|33548.5|33544.9|33545|33541.4|37
1651143170000|2022-04-28 10:52:50|33549|33545.4|33551|33547.4|33552|33548.4|33548.5|33544.9|16
1651143180000|2022-04-28 10:53:00|33552.5|33548.9|33555|33551.4|33559|33555.4|33552.5|33548.9|22
1651143190000|2022-04-28 10:53:10|33555.5|33551.9|33554.5|33550.9|33555.5|33551.9|33553|33549.4|8
1651143200000|2022-04-28 10:53:20|33554|33550.4|33551.5|33547.9|33555|33551.4|33550|33546.4|11
1651143210000|2022-04-28 10:53:30|33551|33547.4|33547|33543.4|33551.5|33547.9|33546|33542.4|23
1651143220000|2022-04-28 10:53:40|33546.5|33542.9|33549.5|33545.9|33549.5|33545.9|33546.5|33542.9|11
1651143230000|2022-04-28 10:53:50|33549|33545.4|33546|33542.4|33550.5|33546.9|33546|33542.4|11
1651143240000|2022-04-28 10:54:00|33545.5|33541.9|33547.5|33543.9|33550.5|33546.9|33545.5|33541.9|9
1651143250000|2022-04-28 10:54:10|33548|33544.4|33551|33547.4|33551|33547.4|33548|33544.4|5
1651143260000|2022-04-28 10:54:20|33550.5|33546.9|33549.5|33545.9|33551|33547.4|33549.5|33545.9|1
1651143270000|2022-04-28 10:54:30|33550|33546.4|33548|33544.4|33550.5|33546.9|33548|33544.4|6
1651143280000|2022-04-28 10:54:40|33548.5|33544.9|33548.5|33544.9|33548.5|33544.9|33547|33543.4|1
1651143290000|2022-04-28 10:54:50|33548|33544.4|33546.5|33542.9|33548.5|33544.9|33546.5|33542.9|2
1651143300000|2022-04-28 10:55:00|33547|33543.4|33546.5|33542.9|33549.5|33545.9|33544.5|33540.9|8
1651143310000|2022-04-28 10:55:10|33546|33542.4|33547.5|33543.9|33547.5|33543.9|33545|33541.4|9
1651143320000|2022-04-28 10:55:20|33548|33544.4|33547.5|33543.9|33549.5|33545.9|33546.5|33542.9|0
1651143330000|2022-04-28 10:55:30|33548|33544.4|33545.5|33541.9|33548.5|33544.9|33545.5|33541.9|2
1651143340000|2022-04-28 10:55:40|33546|33542.4|33546.5|33542.9|33546.5|33542.9|33545|33541.4|7
1651143350000|2022-04-28 10:55:50|33547|33543.4|33547.5|33543.9|33548|33544.4|33547|33543.4|2
1651143360000|2022-04-28 10:56:00|33548|33544.4|33559|33555.4|33561|33557.4|33548|33544.4|19
1651143370000|2022-04-28 10:56:10|33559.5|33555.9|33558.5|33554.9|33560.5|33556.9|33557.5|33553.9|8
1651143380000|2022-04-28 10:56:20|33558|33554.4|33557.5|33553.9|33563|33559.4|33556.5|33552.9|31
1651143390000|2022-04-28 10:56:30|33557|33553.4|33553.5|33549.9|33558.5|33554.9|33551.5|33547.9|27
1651143400000|2022-04-28 10:56:40|33554|33550.4|33551.5|33547.9|33554.5|33550.9|33550.5|33546.9|3
1651143410000|2022-04-28 10:56:50|33552|33548.4|33550.5|33546.9|33553.5|33549.9|33549.5|33545.9|24
1651143420000|2022-04-28 10:57:00|33550|33546.4|33547.5|33543.9|33552.5|33548.9|33547|33543.4|32
1651143430000|2022-04-28 10:57:10|33546.5|33542.9|33544|33540.4|33548|33544.4|33544|33540.4|20
1651143440000|2022-04-28 10:57:20|33543.5|33539.9|33548|33544.4|33549|33545.4|33543.5|33539.9|16
1651143450000|2022-04-28 10:57:30|33547.5|33543.9|33547.5|33543.9|33549.5|33545.9|33546.5|33542.9|10
1651143460000|2022-04-28 10:57:40|33547|33543.4|33546.5|33542.9|33548|33544.4|33545.5|33541.9|10
1651143470000|2022-04-28 10:57:50|33546|33542.4|33548.5|33544.9|33549|33545.4|33545.5|33541.9|7
1651143480000|2022-04-28 10:58:00|33549|33545.4|33548.5|33544.9|33549.5|33545.9|33548.5|33544.9|15
1651143490000|2022-04-28 10:58:10|33548|33544.4|33549.5|33545.9|33550|33546.4|33548|33544.4|6
1651143500000|2022-04-28 10:58:20|33550|33546.4|33554|33550.4|33555.5|33551.9|33550|33546.4|27
1651143510000|2022-04-28 10:58:30|33554.5|33550.9|33555.5|33551.9|33556|33552.4|33553|33549.4|1
1651143520000|2022-04-28 10:58:40|33555|33551.4|33554.5|33550.9|33555.5|33551.9|33553.5|33549.9|3
1651143530000|2022-04-28 10:58:50|33555|33551.4|33556.5|33552.9|33557|33553.4|33553.5|33549.9|9
1651143540000|2022-04-28 10:59:00|33557|33553.4|33556.5|33552.9|33557.5|33553.9|33556|33552.4|2
1651143550000|2022-04-28 10:59:10|33556|33552.4|33555.5|33551.9|33556.5|33552.9|33554.5|33550.9|0
1651143560000|2022-04-28 10:59:20|33555|33551.4|33556|33552.4|33556|33552.4|33555|33551.4|6
1651143570000|2022-04-28 10:59:30|33555.5|33551.9|33559.5|33555.9|33559.5|33555.9|33555|33551.4|8
1651143580000|2022-04-28 10:59:40|33560|33556.4|33565.5|33561.9|33567.5|33563.9|33559.5|33555.9|50
1651143590000|2022-04-28 10:59:50|33565|33561.4|33571.5|33567.9|33571.5|33567.9|33563.5|33559.9|143
1651143600000|2022-04-28 11:00:00|33572.5|33568.9|33575.5|33571.9|33578.5|33574.9|33568.5|33564.9|124
1651143610000|2022-04-28 11:00:10|33576|33572.4|33576.5|33572.9|33578|33574.4|33574.5|33570.9|36
1651143620000|2022-04-28 11:00:20|33577|33573.4|33583.5|33579.9|33586|33582.4|33577|33573.4|119
1651143630000|2022-04-28 11:00:30|33584|33580.4|33581.5|33577.9|33584.5|33580.9|33577.5|33573.9|45
1651143640000|2022-04-28 11:00:40|33581|33577.4|33584.5|33580.9|33585.5|33581.9|33580.5|33576.9|11
1651143650000|2022-04-28 11:00:50|33585|33581.4|33590|33586.4|33591|33587.4|33584|33580.4|141
1651143660000|2022-04-28 11:01:00|33589.5|33585.9|33593.5|33589.9|33593.5|33589.9|33587|33583.4|63
1651143670000|2022-04-28 11:01:10|33594|33590.4|33593|33589.4|33597|33593.4|33592|33588.4|107
1651143680000|2022-04-28 11:01:20|33592.5|33588.9|33591.5|33587.9|33595.5|33591.9|33591.5|33587.9|35
1651143690000|2022-04-28 11:01:30|33592|33588.4|33590|33586.4|33592.5|33588.9|33589.5|33585.9|35
1651143700000|2022-04-28 11:01:40|33589|33585.4|33589.5|33585.9|33590.5|33586.9|33587.5|33583.9|13
1651143710000|2022-04-28 11:01:50|33589|33585.4|33590|33586.4|33592.5|33588.9|33588.5|33584.9|9
1651143720000|2022-04-28 11:02:00|33589.5|33585.9|33594.5|33590.9|33595.5|33591.9|33589.5|33585.9|12
1651143730000|2022-04-28 11:02:10|33594|33590.4|33595.5|33591.9|33597|33593.4|33594|33590.4|11
1651143740000|2022-04-28 11:02:20|33595|33591.4|33593.5|33589.9|33597|33593.4|33593.5|33589.9|13
1651143750000|2022-04-28 11:02:30|33593|33589.4|33589|33585.4|33593|33589.4|33588|33584.4|44
1651143760000|2022-04-28 11:02:40|33588.5|33584.9|33590.5|33586.9|33591|33587.4|33586.5|33582.9|29
1651143770000|2022-04-28 11:02:50|33591|33587.4|33593.5|33589.9|33596.5|33592.9|33590.5|33586.9|149
1651143780000|2022-04-28 11:03:00|33593|33589.4|33584|33580.4|33593.5|33589.9|33582|33578.4|126
1651143790000|2022-04-28 11:03:10|33583.5|33579.9|33581|33577.4|33584|33580.4|33579|33575.4|77
1651143800000|2022-04-28 11:03:20|33582.5|33578.9|33577.5|33573.9|33583|33579.4|33571.5|33567.9|126
1651143810000|2022-04-28 11:03:30|33578.5|33574.9|33578|33574.4|33581|33577.4|33577|33573.4|44
1651143820000|2022-04-28 11:03:40|33578.5|33574.9|33588.5|33584.9|33589|33585.4|33578|33574.4|33
1651143830000|2022-04-28 11:03:50|33588|33584.4|33588|33584.4|33591.5|33587.9|33586.5|33582.9|44
1651143840000|2022-04-28 11:04:00|33587.5|33583.9|33587|33583.4|33589|33585.4|33585|33581.4|32
1651143850000|2022-04-28 11:04:10|33587.5|33583.9|33585.5|33581.9|33587.5|33583.9|33584|33580.4|7
1651143860000|2022-04-28 11:04:20|33586|33582.4|33593|33589.4|33593|33589.4|33585.5|33581.9|16
1651143870000|2022-04-28 11:04:30|33592.5|33588.9|33596|33592.4|33596|33592.4|33590.5|33586.9|12
1651143880000|2022-04-28 11:04:40|33595.5|33591.9|33590.5|33586.9|33597|33593.4|33590.5|33586.9|20
1651143890000|2022-04-28 11:04:50|33591|33587.4|33589.5|33585.9|33591|33587.4|33589|33585.4|4
1651143900000|2022-04-28 11:05:00|33590|33586.4|33588|33584.4|33594|33590.4|33586.5|33582.9|16
1651143910000|2022-04-28 11:05:10|33587.5|33583.9|33590|33586.4|33590|33586.4|33587|33583.4|11
1651143920000|2022-04-28 11:05:20|33590.5|33586.9|33590|33586.4|33592.5|33588.9|33589|33585.4|8
1651143930000|2022-04-28 11:05:30|33589.5|33585.9|33590|33586.4|33591|33587.4|33588|33584.4|18
1651143940000|2022-04-28 11:05:40|33590.5|33586.9|33592|33588.4|33594|33590.4|33590|33586.4|15
1651143950000|2022-04-28 11:05:50|33593|33589.4|33594.5|33590.9|33594.5|33590.9|33592.5|33588.9|5
1651143960000|2022-04-28 11:06:00|33595|33591.4|33601.5|33597.9|33601.5|33597.9|33595|33591.4|15
1651143970000|2022-04-28 11:06:10|33601|33597.4|33599.5|33595.9|33602|33598.4|33598|33594.4|15
1651143980000|2022-04-28 11:06:20|33600|33596.4|33597.5|33593.9|33600|33596.4|33597|33593.4|6
1651143990000|2022-04-28 11:06:30|33598|33594.4|33597.5|33593.9|33600|33596.4|33597|33593.4|12
1651144000000|2022-04-28 11:06:40|33598.5|33594.9|33602.5|33598.9|33603.5|33599.9|33598|33594.4|14
1651144010000|2022-04-28 11:06:50|33603|33599.4|33601.5|33597.9|33603|33599.4|33601|33597.4|10
1651144020000|2022-04-28 11:07:00|33602|33598.4|33605.5|33601.9|33606|33602.4|33601.5|33597.9|13
1651144030000|2022-04-28 11:07:10|33606|33602.4|33607.5|33603.9|33611.5|33607.9|33605|33601.4|18
1651144040000|2022-04-28 11:07:20|33608|33604.4|33610.5|33606.9|33611|33607.4|33606|33602.4|25
1651144050000|2022-04-28 11:07:30|33611|33607.4|33612.5|33608.9|33615.5|33611.9|33611|33607.4|25
1651144060000|2022-04-28 11:07:40|33611.5|33607.9|33611.5|33607.9|33613.5|33609.9|33611|33607.4|15
1651144070000|2022-04-28 11:07:50|33612|33608.4|33613.5|33609.9|33615|33611.4|33611|33607.4|17
1651144080000|2022-04-28 11:08:00|33614|33610.4|33612.5|33608.9|33614|33610.4|33611.5|33607.9|17
1651144090000|2022-04-28 11:08:10|33613|33609.4|33614.5|33610.9|33615.5|33611.9|33611.5|33607.9|9
1651144100000|2022-04-28 11:08:20|33615|33611.4|33614.5|33610.9|33616.5|33612.9|33613|33609.4|28
1651144110000|2022-04-28 11:08:30|33614|33610.4|33617|33613.4|33617.5|33613.9|33613.5|33609.9|12
1651144120000|2022-04-28 11:08:40|33616|33612.4|33621.5|33617.9|33622|33618.4|33616|33612.4|29
1651144130000|2022-04-28 11:08:50|33622|33618.4|33624.5|33620.9|33625|33621.4|33622|33618.4|21
1651144140000|2022-04-28 11:09:00|33625|33621.4|33629|33625.4|33629|33625.4|33623|33619.4|134
1651144150000|2022-04-28 11:09:10|33628.5|33624.9|33625|33621.4|33629|33625.4|33624.5|33620.9|63
1651144160000|2022-04-28 11:09:20|33625.5|33621.9|33624.5|33620.9|33626|33622.4|33623|33619.4|37
1651144170000|2022-04-28 11:09:30|33625|33621.4|33628|33624.4|33629.5|33625.9|33624.5|33620.9|24
1651144180000|2022-04-28 11:09:40|33629|33625.4|33627|33623.4|33631|33627.4|33627|33623.4|10
1651144190000|2022-04-28 11:09:50|33626.5|33622.9|33623.5|33619.9|33626.5|33622.9|33623|33619.4|10
1651144200000|2022-04-28 11:10:00|33624|33620.4|33625.5|33621.9|33627|33623.4|33623|33619.4|26
1651144210000|2022-04-28 11:10:10|33626|33622.4|33626.5|33622.9|33626.5|33622.9|33623.5|33619.9|8
1651144220000|2022-04-28 11:10:20|33627|33623.4|33627|33623.4|33628.5|33624.9|33625|33621.4|18
1651144230000|2022-04-28 11:10:30|33627.5|33623.9|33629|33625.4|33630.5|33626.9|33627|33623.4|21
1651144240000|2022-04-28 11:10:40|33628|33624.4|33625|33621.4|33628|33624.4|33624.5|33620.9|7
1651144250000|2022-04-28 11:10:50|33625.5|33621.9|33623|33619.4|33626|33622.4|33623|33619.4|11
1651144260000|2022-04-28 11:11:00|33623.5|33619.9|33621.5|33617.9|33623.5|33619.9|33620.5|33616.9|7
1651144270000|2022-04-28 11:11:10|33621|33617.4|33617.5|33613.9|33621.5|33617.9|33616.5|33612.9|18
1651144280000|2022-04-28 11:11:20|33618|33614.4|33620|33616.4|33620.5|33616.9|33617.5|33613.9|12
1651144290000|2022-04-28 11:11:30|33618.5|33614.9|33622.5|33618.9|33622.5|33618.9|33615|33611.4|31
1651144300000|2022-04-28 11:11:40|33622|33618.4|33621.5|33617.9|33622|33618.4|33619.5|33615.9|7
1651144310000|2022-04-28 11:11:50|33622|33618.4|33624.5|33620.9|33624.5|33620.9|33621|33617.4|6
1651144320000|2022-04-28 11:12:00|33625|33621.4|33624.5|33620.9|33625.5|33621.9|33623.5|33619.9|14
1651144330000|2022-04-28 11:12:10|33624|33620.4|33622.5|33618.9|33625|33621.4|33622.5|33618.9|7
1651144340000|2022-04-28 11:12:20|33622|33618.4|33619.5|33615.9|33622|33618.4|33619|33615.4|7
1651144350000|2022-04-28 11:12:30|33620|33616.4|33620|33616.4|33620.5|33616.9|33619|33615.4|4
1651144360000|2022-04-28 11:12:40|33620.5|33616.9|33619|33615.4|33620.5|33616.9|33617.5|33613.9|3
1651144370000|2022-04-28 11:12:50|33618.5|33614.9|33617.5|33613.9|33619.5|33615.9|33616.5|33612.9|11
1651144380000|2022-04-28 11:13:00|33618|33614.4|33617.5|33613.9|33618.5|33614.9|33617.5|33613.9|7
1651144390000|2022-04-28 11:13:10|33617|33613.4|33616|33612.4|33618.5|33614.9|33616|33612.4|8
1651144400000|2022-04-28 11:13:20|33615.5|33611.9|33613.5|33609.9|33615.5|33611.9|33612.5|33608.9|19
1651144410000|2022-04-28 11:13:30|33613|33609.4|33614.5|33610.9|33614.5|33610.9|33612|33608.4|16
1651144420000|2022-04-28 11:13:40|33614|33610.4|33615|33611.4|33615.5|33611.9|33614|33610.4|1
1651144430000|2022-04-28 11:13:50|33614.5|33610.9|33617|33613.4|33619.5|33615.9|33614.5|33610.9|9
1651144440000|2022-04-28 11:14:00|33617.5|33613.9|33616.5|33612.9|33617.5|33613.9|33614.5|33610.9|7
1651144450000|2022-04-28 11:14:10|33616|33612.4|33613.5|33609.9|33616.5|33612.9|33613|33609.4|5
1651144460000|2022-04-28 11:14:20|33613|33609.4|33614|33610.4|33614.5|33610.9|33611|33607.4|14
1651144470000|2022-04-28 11:14:30|33613.5|33609.9|33612.5|33608.9|33614|33610.4|33610.5|33606.9|8
1651144480000|2022-04-28 11:14:40|33612|33608.4|33615.5|33611.9|33616|33612.4|33611|33607.4|6
1651144490000|2022-04-28 11:14:50|33615|33611.4|33614.5|33610.9|33617.5|33613.9|33613|33609.4|4
1651144500000|2022-04-28 11:15:00|33614|33610.4|33616.5|33612.9|33619.5|33615.9|33613.5|33609.9|14
1651144510000|2022-04-28 11:15:10|33617|33613.4|33619|33615.4|33620.5|33616.9|33616.5|33612.9|19
1651144520000|2022-04-28 11:15:20|33619.5|33615.9|33616.5|33612.9|33619.5|33615.9|33616.5|33612.9|5
1651144530000|2022-04-28 11:15:30|33617|33613.4|33614.5|33610.9|33617.5|33613.9|33614.5|33610.9|2
1651144540000|2022-04-28 11:15:40|33614|33610.4|33613|33609.4|33614.5|33610.9|33611.5|33607.9|7
1651144550000|2022-04-28 11:15:50|33613.5|33609.9|33609.5|33605.9|33613.5|33609.9|33608.5|33604.9|14
1651144560000|2022-04-28 11:16:00|33609|33605.4|33612|33608.4|33613.5|33609.9|33608.5|33604.9|10
1651144570000|2022-04-28 11:16:10|33612.5|33608.9|33613.5|33609.9|33614|33610.4|33611.5|33607.9|1
1651144580000|2022-04-28 11:16:20|33614|33610.4|33614.5|33610.9|33615|33611.4|33613.5|33609.9|2
1651144590000|2022-04-28 11:16:30|33615|33611.4|33609.5|33605.9|33615|33611.4|33609.5|33605.9|6
1651144600000|2022-04-28 11:16:40|33609|33605.4|33606.5|33602.9|33610.5|33606.9|33606.5|33602.9|9
1651144610000|2022-04-28 11:16:50|33606|33602.4|33607|33603.4|33608|33604.4|33606|33602.4|15
1651144620000|2022-04-28 11:17:00|33606.5|33602.9|33609.5|33605.9|33610.5|33606.9|33606|33602.4|11
1651144630000|2022-04-28 11:17:10|33610|33606.4|33612|33608.4|33612.5|33608.9|33610|33606.4|8
1651144640000|2022-04-28 11:17:20|33611.5|33607.9|33606.5|33602.9|33613.5|33609.9|33606.5|33602.9|23
1651144650000|2022-04-28 11:17:30|33607|33603.4|33608.5|33604.9|33609|33605.4|33607|33603.4|14
1651144660000|2022-04-28 11:17:40|33609|33605.4|33609|33605.4|33610.5|33606.9|33607.5|33603.9|11
1651144670000|2022-04-28 11:17:50|33611.5|33607.9|33612|33608.4|33613|33609.4|33610.5|33606.9|22
1651144680000|2022-04-28 11:18:00|33612.5|33608.9|33612|33608.4|33616.5|33612.9|33609|33605.4|33
1651144690000|2022-04-28 11:18:10|33612.5|33608.9|33608.5|33604.9|33612.5|33608.9|33608.5|33604.9|11
1651144700000|2022-04-28 11:18:20|33608|33604.4|33607|33603.4|33608.5|33604.9|33606.5|33602.9|19
1651144710000|2022-04-28 11:18:30|33606.5|33602.9|33605|33601.4|33609|33605.4|33605|33601.4|26
1651144720000|2022-04-28 11:18:40|33604.5|33600.9|33608|33604.4|33610|33606.4|33604.5|33600.9|14
1651144730000|2022-04-28 11:18:50|33607.5|33603.9|33606.5|33602.9|33609|33605.4|33606.5|33602.9|10
1651144740000|2022-04-28 11:19:00|33607|33603.4|33609.5|33605.9|33611|33607.4|33607|33603.4|21
1651144750000|2022-04-28 11:19:10|33609|33605.4|33608.5|33604.9|33609.5|33605.9|33608.5|33604.9|2
1651144760000|2022-04-28 11:19:20|33608|33604.4|33605|33601.4|33608|33604.4|33605|33601.4|6
1651144770000|2022-04-28 11:19:30|33605.5|33601.9|33606.5|33602.9|33607.5|33603.9|33605.5|33601.9|5
1651144780000|2022-04-28 11:19:40|33607|33603.4|33607|33603.4|33608.5|33604.9|33606.5|33602.9|4
1651144790000|2022-04-28 11:19:50|33606.5|33602.9|33606|33602.4|33606.5|33602.9|33603.5|33599.9|19
1651144800000|2022-04-28 11:20:00|33606.5|33602.9|33607.5|33603.9|33608.5|33604.9|33605.5|33601.9|2
1651144810000|2022-04-28 11:20:10|33608|33604.4|33609|33605.4|33610.5|33606.9|33607.5|33603.9|10
1651144820000|2022-04-28 11:20:20|33608.5|33604.9|33606.5|33602.9|33609|33605.4|33606|33602.4|9
1651144830000|2022-04-28 11:20:30|33607|33603.4|33605.5|33601.9|33607|33603.4|33605.5|33601.9|0
1651144840000|2022-04-28 11:20:40|33605|33601.4|33604.5|33600.9|33606|33602.4|33604.5|33600.9|1
1651144850000|2022-04-28 11:20:50|33605|33601.4|33603.5|33599.9|33605|33601.4|33603|33599.4|0
1651144860000|2022-04-28 11:21:00|33603|33599.4|33603.5|33599.9|33604|33600.4|33600.5|33596.9|11
1651144870000|2022-04-28 11:21:10|33604|33600.4|33607.5|33603.9|33608|33604.4|33604|33600.4|8
1651144880000|2022-04-28 11:21:20|33607|33603.4|33607|33603.4|33607.5|33603.9|33605|33601.4|8
1651144890000|2022-04-28 11:21:30|33606.5|33602.9|33609|33605.4|33609.5|33605.9|33606.5|33602.9|10
1651144900000|2022-04-28 11:21:40|33608.5|33604.9|33607.5|33603.9|33610|33606.4|33607|33603.4|11
1651144910000|2022-04-28 11:21:50|33607|33603.4|33605.5|33601.9|33607|33603.4|33603.5|33599.9|7
1651144920000|2022-04-28 11:22:00|33605|33601.4|33605.5|33601.9|33607.5|33603.9|33604.5|33600.9|13
1651144930000|2022-04-28 11:22:10|33605|33601.4|33607|33603.4|33608.5|33604.9|33601.5|33597.9|14
1651144940000|2022-04-28 11:22:20|33606.5|33602.9|33608.5|33604.9|33609|33605.4|33606.5|33602.9|3
1651144950000|2022-04-28 11:22:30|33609|33605.4|33610.5|33606.9|33611.5|33607.9|33608|33604.4|6
1651144960000|2022-04-28 11:22:40|33612.5|33608.9|33609.5|33605.9|33613.5|33609.9|33609|33605.4|13
1651144970000|2022-04-28 11:22:50|33610|33606.4|33609.5|33605.9|33611.5|33607.9|33609|33605.4|1
1651144980000|2022-04-28 11:23:00|33610|33606.4|33608.5|33604.9|33611.5|33607.9|33608.5|33604.9|7
1651144990000|2022-04-28 11:23:10|33609.5|33605.9|33611.5|33607.9|33611.5|33607.9|33609.5|33605.9|8
1651145000000|2022-04-28 11:23:20|33612.5|33608.9|33609.5|33605.9|33612.5|33608.9|33609.5|33605.9|5
1651145010000|2022-04-28 11:23:30|33610.5|33606.9|33611.5|33607.9|33612|33608.4|33610|33606.4|16
1651145020000|2022-04-28 11:23:40|33611|33607.4|33611.5|33607.9|33612|33608.4|33610.5|33606.9|7
1651145030000|2022-04-28 11:23:50|33611|33607.4|33609.5|33605.9|33611.5|33607.9|33609|33605.4|6
1651145040000|2022-04-28 11:24:00|33609|33605.4|33600.5|33596.9|33609.5|33605.9|33600|33596.4|48
1651145050000|2022-04-28 11:24:10|33600|33596.4|33601.5|33597.9|33602.5|33598.9|33598.5|33594.9|8
1651145060000|2022-04-28 11:24:20|33602.5|33598.9|33601.5|33597.9|33604|33600.4|33600.5|33596.9|17
1651145070000|2022-04-28 11:24:30|33601|33597.4|33599.5|33595.9|33603.5|33599.9|33599.5|33595.9|2
1651145080000|2022-04-28 11:24:40|33598.5|33594.9|33597|33593.4|33598.5|33594.9|33596.5|33592.9|5
1651145090000|2022-04-28 11:24:50|33597.5|33593.9|33600|33596.4|33601|33597.4|33597|33593.4|6
1651145100000|2022-04-28 11:25:00|33598.5|33594.9|33597|33593.4|33599.5|33595.9|33595|33591.4|10
1651145110000|2022-04-28 11:25:10|33597.5|33593.9|33597|33593.4|33597.5|33593.9|33596|33592.4|5
1651145120000|2022-04-28 11:25:20|33597.5|33593.9|33599.5|33595.9|33600|33596.4|33597|33593.4|7
1651145130000|2022-04-28 11:25:30|33599|33595.4|33599.5|33595.9|33600|33596.4|33599|33595.4|5
1651145140000|2022-04-28 11:25:40|33599|33595.4|33591.5|33587.9|33599|33595.4|33591.5|33587.9|17
1651145150000|2022-04-28 11:25:50|33592|33588.4|33589.5|33585.9|33592|33588.4|33588.5|33584.9|16
1651145160000|2022-04-28 11:26:00|33590|33586.4|33586.5|33582.9|33590.5|33586.9|33586|33582.4|12
1651145170000|2022-04-28 11:26:10|33586|33582.4|33589.5|33585.9|33590|33586.4|33584.5|33580.9|13
1651145180000|2022-04-28 11:26:20|33590|33586.4|33589.5|33585.9|33590.5|33586.9|33589|33585.4|1
1651145190000|2022-04-28 11:26:30|33589|33585.4|33591.5|33587.9|33592|33588.4|33589|33585.4|1
1651145200000|2022-04-28 11:26:40|33591|33587.4|33594|33590.4|33594.5|33590.9|33590.5|33586.9|4
1651145210000|2022-04-28 11:26:50|33594.5|33590.9|33597.5|33593.9|33600|33596.4|33594.5|33590.9|32
1651145220000|2022-04-28 11:27:00|33598|33594.4|33598.5|33594.9|33600|33596.4|33598|33594.4|2
1651145230000|2022-04-28 11:27:10|33599|33595.4|33600.5|33596.9|33603.5|33599.9|33598.5|33594.9|15
1651145240000|2022-04-28 11:27:20|33600|33596.4|33598.5|33594.9|33602.5|33598.9|33598.5|33594.9|4
1651145250000|2022-04-28 11:27:30|33599|33595.4|33595.5|33591.9|33599.5|33595.9|33595|33591.4|12
1651145260000|2022-04-28 11:27:40|33595|33591.4|33591.5|33587.9|33595.5|33591.9|33590.5|33586.9|5
1651145270000|2022-04-28 11:27:50|33591|33587.4|33591.5|33587.9|33591.5|33587.9|33589.5|33585.9|3
1651145280000|2022-04-28 11:28:00|33591|33587.4|33591.5|33587.9|33592|33588.4|33590.5|33586.9|3
1651145290000|2022-04-28 11:28:10|33592|33588.4|33590.5|33586.9|33596|33592.4|33590.5|33586.9|18
1651145300000|2022-04-28 11:28:20|33591|33587.4|33594.5|33590.9|33594.5|33590.9|33591|33587.4|11
1651145310000|2022-04-28 11:28:30|33595|33591.4|33591.5|33587.9|33595|33591.4|33590.5|33586.9|4
1651145320000|2022-04-28 11:28:40|33591|33587.4|33591.5|33587.9|33591.5|33587.9|33590|33586.4|5
1651145330000|2022-04-28 11:28:50|33591|33587.4|33588.5|33584.9|33591|33587.4|33587.5|33583.9|7
1651145340000|2022-04-28 11:29:00|33589|33585.4|33591.5|33587.9|33592.5|33588.9|33589|33585.4|2
1651145350000|2022-04-28 11:29:10|33592|33588.4|33588|33584.4|33592|33588.4|33587.5|33583.9|3
1651145360000|2022-04-28 11:29:20|33589|33585.4|33587.5|33583.9|33589|33585.4|33585.5|33581.9|24
1651145370000|2022-04-28 11:29:30|33587|33583.4|33583.5|33579.9|33587|33583.4|33581.5|33577.9|14
1651145380000|2022-04-28 11:29:40|33583|33579.4|33581|33577.4|33583|33579.4|33580.5|33576.9|13
1651145390000|2022-04-28 11:29:50|33580|33576.4|33580.5|33576.9|33583|33579.4|33578|33574.4|18
1651145400000|2022-04-28 11:30:00|33581|33577.4|33577.5|33573.9|33582|33578.4|33576|33572.4|30
1651145410000|2022-04-28 11:30:10|33578|33574.4|33581|33577.4|33581.5|33577.9|33577.5|33573.9|8
1651145420000|2022-04-28 11:30:20|33580.5|33576.9|33583|33579.4|33584.5|33580.9|33580.5|33576.9|11
1651145430000|2022-04-28 11:30:30|33583.5|33579.9|33584|33580.4|33585.5|33581.9|33582.5|33578.9|9
1651145440000|2022-04-28 11:30:40|33583.5|33579.9|33585.5|33581.9|33586.5|33582.9|33583|33579.4|6
1651145450000|2022-04-28 11:30:50|33585|33581.4|33589|33585.4|33590|33586.4|33585|33581.4|3
1651145460000|2022-04-28 11:31:00|33589.5|33585.9|33585|33581.4|33589.5|33585.9|33584|33580.4|8
1651145470000|2022-04-28 11:31:10|33584.5|33580.9|33579.5|33575.9|33585|33581.4|33579.5|33575.9|4
1651145480000|2022-04-28 11:31:20|33579|33575.4|33579.5|33575.9|33580.5|33576.9|33578|33574.4|12
1651145490000|2022-04-28 11:31:30|33579|33575.4|33579.5|33575.9|33580.5|33576.9|33577|33573.4|16
1651145500000|2022-04-28 11:31:40|33580.5|33576.9|33583|33579.4|33584|33580.4|33579.5|33575.9|15
1651145510000|2022-04-28 11:31:50|33581|33577.4|33581.5|33577.9|33583.5|33579.9|33579.5|33575.9|20
1651145520000|2022-04-28 11:32:00|33582|33578.4|33583.5|33579.9|33585|33581.4|33580|33576.4|9
1651145530000|2022-04-28 11:32:10|33584|33580.4|33586.5|33582.9|33587|33583.4|33584|33580.4|2
1651145540000|2022-04-28 11:32:20|33586|33582.4|33582.5|33578.9|33586.5|33582.9|33581.5|33577.9|8
1651145550000|2022-04-28 11:32:30|33582|33578.4|33581.5|33577.9|33585|33581.4|33581.5|33577.9|9
1651145560000|2022-04-28 11:32:40|33583.5|33579.9|33584|33580.4|33584.5|33580.9|33580.5|33576.9|9
1651145570000|2022-04-28 11:32:50|33584.5|33580.9|33585.5|33581.9|33586|33582.4|33583.5|33579.9|5
1651145580000|2022-04-28 11:33:00|33585|33581.4|33585.5|33581.9|33586.5|33582.9|33583.5|33579.9|6
1651145590000|2022-04-28 11:33:10|33586|33582.4|33587|33583.4|33587|33583.4|33585.5|33581.9|0
1651145600000|2022-04-28 11:33:20|33587.5|33583.9|33585.5|33581.9|33588|33584.4|33585.5|33581.9|8
1651145610000|2022-04-28 11:33:30|33586|33582.4|33583.5|33579.9|33586|33582.4|33582|33578.4|5
1651145620000|2022-04-28 11:33:40|33584|33580.4|33583|33579.4|33585.5|33581.9|33583|33579.4|23
1651145630000|2022-04-28 11:33:50|33585.5|33581.9|33584.5|33580.9|33586.5|33582.9|33584|33580.4|36
1651145640000|2022-04-28 11:34:00|33585|33581.4|33579.5|33575.9|33585|33581.4|33579|33575.4|13
1651145650000|2022-04-28 11:34:10|33579|33575.4|33576.5|33572.9|33579.5|33575.9|33576|33572.4|12
1651145660000|2022-04-28 11:34:20|33577|33573.4|33576.5|33572.9|33577.5|33573.9|33576|33572.4|11
1651145670000|2022-04-28 11:34:30|33575|33571.4|33577.5|33573.9|33582|33578.4|33573.5|33569.9|42
1651145680000|2022-04-28 11:34:40|33578|33574.4|33578|33574.4|33580|33576.4|33575.5|33571.9|30
1651145690000|2022-04-28 11:34:50|33576.5|33572.9|33578|33574.4|33579|33575.4|33576|33572.4|23
1651145700000|2022-04-28 11:35:00|33577.5|33573.9|33575.5|33571.9|33578.5|33574.9|33573.5|33569.9|23
1651145710000|2022-04-28 11:35:10|33576|33572.4|33579.5|33575.9|33581|33577.4|33575.5|33571.9|19
1651145720000|2022-04-28 11:35:20|33579|33575.4|33577.5|33573.9|33580|33576.4|33576.5|33572.9|5
1651145730000|2022-04-28 11:35:30|33578|33574.4|33573.5|33569.9|33578.5|33574.9|33573.5|33569.9|13
1651145740000|2022-04-28 11:35:40|33573|33569.4|33574.5|33570.9|33574.5|33570.9|33572|33568.4|6
1651145750000|2022-04-28 11:35:50|33574|33570.4|33577|33573.4|33577|33573.4|33572|33568.4|3
1651145760000|2022-04-28 11:36:00|33577.5|33573.9|33577|33573.4|33578.5|33574.9|33576.5|33572.9|8
1651145770000|2022-04-28 11:36:10|33576.5|33572.9|33581|33577.4|33581|33577.4|33576.5|33572.9|12
1651145780000|2022-04-28 11:36:20|33580|33576.4|33580.5|33576.9|33584.5|33580.9|33579.5|33575.9|19
1651145790000|2022-04-28 11:36:30|33580|33576.4|33573.5|33569.9|33580.5|33576.9|33573.5|33569.9|6
1651145800000|2022-04-28 11:36:40|33574|33570.4|33571|33567.4|33574.5|33570.9|33571|33567.4|16
1651145810000|2022-04-28 11:36:50|33571.5|33567.9|33576|33572.4|33577|33573.4|33571.5|33567.9|10
1651145820000|2022-04-28 11:37:00|33574.5|33570.9|33574|33570.4|33576|33572.4|33572|33568.4|17
1651145830000|2022-04-28 11:37:10|33573.5|33569.9|33573.5|33569.9|33575|33571.4|33572.5|33568.9|4
1651145840000|2022-04-28 11:37:20|33574|33570.4|33577|33573.4|33577.5|33573.9|33574|33570.4|4
1651145850000|2022-04-28 11:37:30|33576.5|33572.9|33581.5|33577.9|33581.5|33577.9|33576.5|33572.9|7
1651145860000|2022-04-28 11:37:40|33582|33578.4|33581.5|33577.9|33585|33581.4|33581|33577.4|27
1651145870000|2022-04-28 11:37:50|33581|33577.4|33580|33576.4|33582|33578.4|33580|33576.4|5
1651145880000|2022-04-28 11:38:00|33579.5|33575.9|33580.5|33576.9|33581.5|33577.9|33578.5|33574.9|22
1651145890000|2022-04-28 11:38:10|33581|33577.4|33582|33578.4|33585.5|33581.9|33581|33577.4|13
1651145900000|2022-04-28 11:38:20|33581.5|33577.9|33579|33575.4|33582|33578.4|33578.5|33574.9|0
1651145910000|2022-04-28 11:38:30|33579.5|33575.9|33579|33575.4|33580|33576.4|33579|33575.4|3
1651145920000|2022-04-28 11:38:40|33579.5|33575.9|33578.5|33574.9|33579.5|33575.9|33577.5|33573.9|0
1651145930000|2022-04-28 11:38:50|33579|33575.4|33579.5|33575.9|33580.5|33576.9|33578.5|33574.9|2
1651145940000|2022-04-28 11:39:00|33579|33575.4|33578.5|33574.9|33579.5|33575.9|33577|33573.4|9
1651145950000|2022-04-28 11:39:10|33579|33575.4|33580|33576.4|33580.5|33576.9|33578.5|33574.9|7
1651145960000|2022-04-28 11:39:20|33579.5|33575.9|33580.5|33576.9|33580.5|33576.9|33579.5|33575.9|3
1651145970000|2022-04-28 11:39:30|33581|33577.4|33582.5|33578.9|33582.5|33578.9|33580.5|33576.9|1
1651145980000|2022-04-28 11:39:40|33583|33579.4|33581|33577.4|33583|33579.4|33579.5|33575.9|6
1651145990000|2022-04-28 11:39:50|33580.5|33576.9|33579.5|33575.9|33581|33577.4|33578.5|33574.9|5
1651146000000|2022-04-28 11:40:00|33580|33576.4|33580|33576.4|33580|33576.4|33578|33574.4|6
1651146010000|2022-04-28 11:40:10|33579.5|33575.9|33578.5|33574.9|33579.5|33575.9|33576.5|33572.9|13
1651146020000|2022-04-28 11:40:20|33578|33574.4|33579|33575.4|33579.5|33575.9|33577.5|33573.9|3
1651146030000|2022-04-28 11:40:30|33579.5|33575.9|33578.5|33574.9|33581.5|33577.9|33578.5|33574.9|6
1651146040000|2022-04-28 11:40:40|33579|33575.4|33580.5|33576.9|33580.5|33576.9|33577.5|33573.9|9
1651146050000|2022-04-28 11:40:50|33580|33576.4|33582.5|33578.9|33582.5|33578.9|33579.5|33575.9|7
1651146060000|2022-04-28 11:41:00|33583|33579.4|33574.5|33570.9|33583|33579.4|33574|33570.4|16
1651146070000|2022-04-28 11:41:10|33574|33570.4|33575|33571.4|33575.5|33571.9|33574|33570.4|3
1651146080000|2022-04-28 11:41:20|33575.5|33571.9|33579|33575.4|33579.5|33575.9|33575.5|33571.9|5
1651146090000|2022-04-28 11:41:30|33579.5|33575.9|33577.5|33573.9|33579.5|33575.9|33576.5|33572.9|2
1651146100000|2022-04-28 11:41:40|33577|33573.4|33576.5|33572.9|33578.5|33574.9|33576.5|33572.9|3
1651146110000|2022-04-28 11:41:50|33577|33573.4|33579.5|33575.9|33579.5|33575.9|33576|33572.4|11
1651146120000|2022-04-28 11:42:00|33580|33576.4|33578.5|33574.9|33580|33576.4|33577.5|33573.9|11
1651146130000|2022-04-28 11:42:10|33579.5|33575.9|33581.5|33577.9|33581.5|33577.9|33578.5|33574.9|1
1651146140000|2022-04-28 11:42:20|33582|33578.4|33584|33580.4|33585|33581.4|33582|33578.4|7
1651146150000|2022-04-28 11:42:30|33584.5|33580.9|33583.5|33579.9|33584.5|33580.9|33582|33578.4|4
1651146160000|2022-04-28 11:42:40|33583|33579.4|33585.5|33581.9|33586|33582.4|33582|33578.4|6
1651146170000|2022-04-28 11:42:50|33586|33582.4|33581.5|33577.9|33586|33582.4|33580.5|33576.9|9
1651146180000|2022-04-28 11:43:00|33581|33577.4|33580|33576.4|33582|33578.4|33579.5|33575.9|2
1651146190000|2022-04-28 11:43:10|33579.5|33575.9|33577.5|33573.9|33583|33579.4|33577.5|33573.9|9
1651146200000|2022-04-28 11:43:20|33578|33574.4|33577.5|33573.9|33579.5|33575.9|33577.5|33573.9|12
1651146210000|2022-04-28 11:43:30|33578|33574.4|33579.5|33575.9|33581.5|33577.9|33578|33574.4|7
1651146220000|2022-04-28 11:43:40|33579|33575.4|33578|33574.4|33580|33576.4|33578|33574.4|4
1651146230000|2022-04-28 11:43:50|33578.5|33574.9|33580.5|33576.9|33580.5|33576.9|33577|33573.4|6
1651146240000|2022-04-28 11:44:00|33580|33576.4|33583|33579.4|33583.5|33579.9|33579.5|33575.9|21
1651146250000|2022-04-28 11:44:10|33582|33578.4|33581.5|33577.9|33583|33579.4|33581.5|33577.9|7
1651146260000|2022-04-28 11:44:20|33582|33578.4|33584|33580.4|33584.5|33580.9|33581.5|33577.9|22
1651146270000|2022-04-28 11:44:30|33584.5|33580.9|33585|33581.4|33585|33581.4|33584|33580.4|4
1651146280000|2022-04-28 11:44:40|33586|33582.4|33585.5|33581.9|33586|33582.4|33583.5|33579.9|29
1651146290000|2022-04-28 11:44:50|33586|33582.4|33588|33584.4|33588|33584.4|33586|33582.4|19
1651146300000|2022-04-28 11:45:00|33587.5|33583.9|33584.5|33580.9|33587.5|33583.9|33583|33579.4|23
1651146310000|2022-04-28 11:45:10|33586.5|33582.9|33587.5|33583.9|33588|33584.4|33586|33582.4|14
1651146320000|2022-04-28 11:45:20|33587|33583.4|33588|33584.4|33588.5|33584.9|33587|33583.4|4
1651146330000|2022-04-28 11:45:30|33588.5|33584.9|33587|33583.4|33588.5|33584.9|33587|33583.4|5
1651146340000|2022-04-28 11:45:40|33585.5|33581.9|33585.5|33581.9|33586.5|33582.9|33585|33581.4|19
1651146350000|2022-04-28 11:45:50|33585|33581.4|33585.5|33581.9|33586|33582.4|33584.5|33580.9|8
1651146360000|2022-04-28 11:46:00|33586|33582.4|33589.5|33585.9|33590.5|33586.9|33586|33582.4|30
1651146370000|2022-04-28 11:46:10|33589|33585.4|33590.5|33586.9|33592.5|33588.9|33589|33585.4|22
1651146380000|2022-04-28 11:46:20|33591|33587.4|33598|33594.4|33598.5|33594.9|33590|33586.4|37
1651146390000|2022-04-28 11:46:30|33598.5|33594.9|33600.5|33596.9|33605|33601.4|33598|33594.4|48
1651146400000|2022-04-28 11:46:40|33600|33596.4|33603.5|33599.9|33605.5|33601.9|33598.5|33594.9|49
1651146410000|2022-04-28 11:46:50|33603|33599.4|33603|33599.4|33603.5|33599.9|33602|33598.4|6
1651146420000|2022-04-28 11:47:00|33603.5|33599.9|33604|33600.4|33605.5|33601.9|33602.5|33598.9|16
1651146430000|2022-04-28 11:47:10|33602.5|33598.9|33600.5|33596.9|33603|33599.4|33600|33596.4|11
1651146440000|2022-04-28 11:47:20|33601|33597.4|33596.5|33592.9|33601|33597.4|33596.5|33592.9|9
1651146450000|2022-04-28 11:47:30|33597|33593.4|33593|33589.4|33597|33593.4|33592.5|33588.9|16
1651146460000|2022-04-28 11:47:40|33592.5|33588.9|33597.5|33593.9|33597.5|33593.9|33592.5|33588.9|3
1651146470000|2022-04-28 11:47:50|33598|33594.4|33604.5|33600.9|33604.5|33600.9|33597.5|33593.9|14
1651146480000|2022-04-28 11:48:00|33604|33600.4|33603|33599.4|33604.5|33600.9|33602|33598.4|6
1651146490000|2022-04-28 11:48:10|33603.5|33599.9|33604.5|33600.9|33604.5|33600.9|33602.5|33598.9|5
1651146500000|2022-04-28 11:48:20|33604|33600.4|33599.5|33595.9|33604.5|33600.9|33599.5|33595.9|14
1651146510000|2022-04-28 11:48:30|33599|33595.4|33592.5|33588.9|33599.5|33595.9|33592|33588.4|15
1651146520000|2022-04-28 11:48:40|33592|33588.4|33594.5|33590.9|33594.5|33590.9|33591.5|33587.9|20
1651146530000|2022-04-28 11:48:50|33594|33590.4|33593.5|33589.9|33594.5|33590.9|33591|33587.4|11
1651146540000|2022-04-28 11:49:00|33594|33590.4|33592.5|33588.9|33594.5|33590.9|33591.5|33587.9|5
1651146550000|2022-04-28 11:49:10|33593|33589.4|33592|33588.4|33593.5|33589.9|33590|33586.4|7
1651146560000|2022-04-28 11:49:20|33592.5|33588.9|33592.5|33588.9|33597|33593.4|33592|33588.4|32
1651146570000|2022-04-28 11:49:30|33592|33588.4|33589|33585.4|33592|33588.4|33588|33584.4|10
1651146580000|2022-04-28 11:49:40|33588.5|33584.9|33589|33585.4|33589|33585.4|33585|33581.4|22
1651146590000|2022-04-28 11:49:50|33588.5|33584.9|33589.5|33585.9|33592.5|33588.9|33588|33584.4|22
1651146600000|2022-04-28 11:50:00|33589|33585.4|33591|33587.4|33592|33588.4|33588.5|33584.9|11
1651146610000|2022-04-28 11:50:10|33591.5|33587.9|33592.5|33588.9|33592.5|33588.9|33589.5|33585.9|8
1651146620000|2022-04-28 11:50:20|33592|33588.4|33594.5|33590.9|33595|33591.4|33591|33587.4|10
1651146630000|2022-04-28 11:50:30|33594|33590.4|33594.5|33590.9|33595.5|33591.9|33593|33589.4|26
1651146640000|2022-04-28 11:50:40|33595|33591.4|33601|33597.4|33601|33597.4|33595|33591.4|8
1651146650000|2022-04-28 11:50:50|33600.5|33596.9|33602.5|33598.9|33602.5|33598.9|33600.5|33596.9|7
1651146660000|2022-04-28 11:51:00|33602|33598.4|33598.5|33594.9|33602|33598.4|33598|33594.4|10
1651146670000|2022-04-28 11:51:10|33599|33595.4|33601|33597.4|33601.5|33597.9|33599|33595.4|5
1651146680000|2022-04-28 11:51:20|33599.5|33595.9|33599.5|33595.9|33600.5|33596.9|33599.5|33595.9|2
1651146690000|2022-04-28 11:51:30|33600|33596.4|33597.5|33593.9|33600|33596.4|33595.5|33591.9|21
1651146700000|2022-04-28 11:51:40|33598|33594.4|33595.5|33591.9|33598.5|33594.9|33595.5|33591.9|1
1651146710000|2022-04-28 11:51:50|33595|33591.4|33594.5|33590.9|33596.5|33592.9|33594.5|33590.9|2
1651146720000|2022-04-28 11:52:00|33595|33591.4|33594|33590.4|33596.5|33592.9|33594|33590.4|26
1651146730000|2022-04-28 11:52:10|33593.5|33589.9|33594.5|33590.9|33596.5|33592.9|33593.5|33589.9|20
1651146740000|2022-04-28 11:52:20|33593.5|33589.9|33592.5|33588.9|33593.5|33589.9|33590.5|33586.9|14
1651146750000|2022-04-28 11:52:30|33592|33588.4|33594.5|33590.9|33598.5|33594.9|33589.5|33585.9|45
1651146760000|2022-04-28 11:52:40|33595|33591.4|33592.5|33588.9|33595.5|33591.9|33591.5|33587.9|8
1651146770000|2022-04-28 11:52:50|33592|33588.4|33589.5|33585.9|33593|33589.4|33589.5|33585.9|3
1651146780000|2022-04-28 11:53:00|33589|33585.4|33590|33586.4|33590.5|33586.9|33587.5|33583.9|15
1651146790000|2022-04-28 11:53:10|33590.5|33586.9|33586.5|33582.9|33591|33587.4|33582.5|33578.9|36
1651146800000|2022-04-28 11:53:20|33586|33582.4|33588.5|33584.9|33590|33586.4|33586|33582.4|30
1651146810000|2022-04-28 11:53:30|33588|33584.4|33584|33580.4|33588|33584.4|33584|33580.4|8
1651146820000|2022-04-28 11:53:40|33584.5|33580.9|33585.5|33581.9|33586|33582.4|33582.5|33578.9|12
1651146830000|2022-04-28 11:53:50|33586|33582.4|33582|33578.4|33586|33582.4|33581.5|33577.9|8
1651146840000|2022-04-28 11:54:00|33582.5|33578.9|33585|33581.4|33585.5|33581.9|33580|33576.4|22
1651146850000|2022-04-28 11:54:10|33585.5|33581.9|33585|33581.4|33586.5|33582.9|33584.5|33580.9|14
1651146860000|2022-04-28 11:54:20|33585.5|33581.9|33582.5|33578.9|33585.5|33581.9|33582.5|33578.9|6
1651146870000|2022-04-28 11:54:30|33582|33578.4|33582.5|33578.9|33583|33579.4|33581|33577.4|4
1651146880000|2022-04-28 11:54:40|33582|33578.4|33583.5|33579.9|33583.5|33579.9|33581|33577.4|16
1651146890000|2022-04-28 11:54:50|33584|33580.4|33585.5|33581.9|33585.5|33581.9|33584|33580.4|7
1651146900000|2022-04-28 11:55:00|33585|33581.4|33581|33577.4|33585|33581.4|33581|33577.4|17
1651146910000|2022-04-28 11:55:10|33581.5|33577.9|33579.5|33575.9|33582.5|33578.9|33578.5|33574.9|18
1651146920000|2022-04-28 11:55:20|33580|33576.4|33581|33577.4|33581.5|33577.9|33579|33575.4|6
1651146930000|2022-04-28 11:55:30|33580.5|33576.9|33579.5|33575.9|33581.5|33577.9|33576.5|33572.9|7
1651146940000|2022-04-28 11:55:40|33579|33575.4|33577.5|33573.9|33579|33575.4|33577.5|33573.9|1
1651146950000|2022-04-28 11:55:50|33578|33574.4|33578|33574.4|33578.5|33574.9|33577.5|33573.9|5
1651146960000|2022-04-28 11:56:00|33579.5|33575.9|33573.5|33569.9|33579.5|33575.9|33573.5|33569.9|16
1651146970000|2022-04-28 11:56:10|33572|33568.4|33574.5|33570.9|33575.5|33571.9|33571|33567.4|5
1651146980000|2022-04-28 11:56:20|33575|33571.4|33572|33568.4|33575|33571.4|33570|33566.4|7
1651146990000|2022-04-28 11:56:30|33572.5|33568.9|33569.5|33565.9|33572.5|33568.9|33568.5|33564.9|7
1651147000000|2022-04-28 11:56:40|33571|33567.4|33570.5|33566.9|33572.5|33568.9|33570|33566.4|7
1651147010000|2022-04-28 11:56:50|33571|33567.4|33571|33567.4|33575.5|33571.9|33570.5|33566.9|16
1651147020000|2022-04-28 11:57:00|33570.5|33566.9|33570|33566.4|33572|33568.4|33567.5|33563.9|34
1651147030000|2022-04-28 11:57:10|33570.5|33566.9|33567|33563.4|33570.5|33566.9|33566.5|33562.9|14
1651147040000|2022-04-28 11:57:20|33567.5|33563.9|33566|33562.4|33568|33564.4|33563|33559.4|46
1651147050000|2022-04-28 11:57:30|33565.5|33561.9|33565.5|33561.9|33566.5|33562.9|33563|33559.4|22
1651147060000|2022-04-28 11:57:40|33565|33561.4|33565.5|33561.9|33566.5|33562.9|33564.5|33560.9|9
1651147070000|2022-04-28 11:57:50|33566|33562.4|33567|33563.4|33567.5|33563.9|33564|33560.4|10
1651147080000|2022-04-28 11:58:00|33566.5|33562.9|33563|33559.4|33566.5|33562.9|33562|33558.4|11
1651147090000|2022-04-28 11:58:10|33562.5|33558.9|33564|33560.4|33565.5|33561.9|33561|33557.4|19
1651147100000|2022-04-28 11:58:20|33563.5|33559.9|33564|33560.4|33567|33563.4|33561.5|33557.9|19
1651147110000|2022-04-28 11:58:30|33564.5|33560.9|33565|33561.4|33565.5|33561.9|33563|33559.4|5
1651147120000|2022-04-28 11:58:40|33564.5|33560.9|33566.5|33562.9|33567.5|33563.9|33564.5|33560.9|6
1651147130000|2022-04-28 11:58:50|33566|33562.4|33567|33563.4|33568|33564.4|33566|33562.4|10
1651147140000|2022-04-28 11:59:00|33566.5|33562.9|33567|33563.4|33567|33563.4|33566|33562.4|4
1651147150000|2022-04-28 11:59:10|33567.5|33563.9|33567.5|33563.9|33569|33565.4|33567.5|33563.9|5
1651147160000|2022-04-28 11:59:20|33568.5|33564.9|33572.5|33568.9|33573.5|33569.9|33567.5|33563.9|17
1651147170000|2022-04-28 11:59:30|33573|33569.4|33574.5|33570.9|33575|33571.4|33571.5|33567.9|14
1651147180000|2022-04-28 11:59:40|33574|33570.4|33574.5|33570.9|33574.5|33570.9|33572|33568.4|8
1651147190000|2022-04-28 11:59:50|33575|33571.4|33575.5|33571.9|33576|33572.4|33574.5|33570.9|6
1651147200000|2022-04-28 12:00:00|33575|33571.4|33569.5|33565.9|33578.5|33574.9|33567.5|33563.9|168
1651147210000|2022-04-28 12:00:10|33570|33566.4|33570|33566.4|33571|33567.4|33567|33563.4|8
1651147220000|2022-04-28 12:00:20|33571|33567.4|33569|33565.4|33571|33567.4|33566.5|33562.9|13
1651147230000|2022-04-28 12:00:30|33568.5|33564.9|33572.5|33568.9|33573.5|33569.9|33568|33564.4|14
1651147240000|2022-04-28 12:00:40|33572|33568.4|33573.5|33569.9|33573.5|33569.9|33571|33567.4|13
1651147250000|2022-04-28 12:00:50|33573|33569.4|33568.5|33564.9|33573|33569.4|33566.5|33562.9|16
1651147260000|2022-04-28 12:01:00|33568|33564.4|33575.5|33571.9|33575.5|33571.9|33567|33563.4|30
1651147270000|2022-04-28 12:01:10|33576|33572.4|33573.5|33569.9|33578|33574.4|33572|33568.4|36
1651147280000|2022-04-28 12:01:20|33574|33570.4|33567|33563.4|33575.5|33571.9|33567|33563.4|13
1651147290000|2022-04-28 12:01:30|33567.5|33563.9|33568.5|33564.9|33569.5|33565.9|33567.5|33563.9|18
1651147300000|2022-04-28 12:01:40|33569|33565.4|33569.5|33565.9|33571.5|33567.9|33569|33565.4|8
1651147310000|2022-04-28 12:01:50|33567|33563.4|33566.5|33562.9|33568|33564.4|33565|33561.4|21
1651147320000|2022-04-28 12:02:00|33567|33563.4|33566.5|33562.9|33570|33566.4|33566|33562.4|13
1651147330000|2022-04-28 12:02:10|33567|33563.4|33571|33567.4|33571.5|33567.9|33566.5|33562.9|14
1651147340000|2022-04-28 12:02:20|33571.5|33567.9|33579.5|33575.9|33580.5|33576.9|33569|33565.4|57
1651147350000|2022-04-28 12:02:30|33580|33576.4|33582.5|33578.9|33585.5|33581.9|33578.5|33574.9|44
1651147360000|2022-04-28 12:02:40|33582|33578.4|33581.5|33577.9|33582|33578.4|33578.5|33574.9|6
1651147370000|2022-04-28 12:02:50|33581|33577.4|33580|33576.4|33582|33578.4|33579|33575.4|13
1651147380000|2022-04-28 12:03:00|33580.5|33576.9|33577|33573.4|33582|33578.4|33576.5|33572.9|48
1651147390000|2022-04-28 12:03:10|33577.5|33573.9|33577.5|33573.9|33578|33574.4|33576.5|33572.9|7
1651147400000|2022-04-28 12:03:20|33578|33574.4|33578.5|33574.9|33579|33575.4|33577|33573.4|8
1651147410000|2022-04-28 12:03:30|33578|33574.4|33581.5|33577.9|33581.5|33577.9|33577.5|33573.9|15
1651147420000|2022-04-28 12:03:40|33582|33578.4|33582.5|33578.9|33585|33581.4|33581.5|33577.9|26
1651147430000|2022-04-28 12:03:50|33581|33577.4|33578.5|33574.9|33583|33579.4|33577|33573.4|20
1651147440000|2022-04-28 12:04:00|33578|33574.4|33579|33575.4|33580|33576.4|33577|33573.4|11
1651147450000|2022-04-28 12:04:10|33578.5|33574.9|33577.5|33573.9|33581.5|33577.9|33577|33573.4|9
1651147460000|2022-04-28 12:04:20|33578|33574.4|33572.5|33568.9|33578.5|33574.9|33572|33568.4|18
1651147470000|2022-04-28 12:04:30|33573|33569.4|33572.5|33568.9|33575|33571.4|33572|33568.4|14
1651147480000|2022-04-28 12:04:40|33572|33568.4|33572.5|33568.9|33574|33570.4|33572|33568.4|17
1651147490000|2022-04-28 12:04:50|33573|33569.4|33571.5|33567.9|33573|33569.4|33568.5|33564.9|18
1651147500000|2022-04-28 12:05:00|33572|33568.4|33567|33563.4|33573|33569.4|33566.5|33562.9|25
1651147510000|2022-04-28 12:05:10|33566.5|33562.9|33569.5|33565.9|33570.5|33566.9|33565|33561.4|14
1651147520000|2022-04-28 12:05:20|33570|33566.4|33570|33566.4|33571|33567.4|33569|33565.4|10
1651147530000|2022-04-28 12:05:30|33569.5|33565.9|33569.5|33565.9|33571.5|33567.9|33568|33564.4|22
1651147540000|2022-04-28 12:05:40|33569|33565.4|33567.5|33563.9|33570.5|33566.9|33567.5|33563.9|11
1651147550000|2022-04-28 12:05:50|33564.5|33560.9|33564|33560.4|33565.5|33561.9|33558|33554.4|72
1651147560000|2022-04-28 12:06:00|33563|33559.4|33563.5|33559.9|33565|33561.4|33563|33559.4|18
1651147570000|2022-04-28 12:06:10|33564.5|33560.9|33564.5|33560.9|33566.5|33562.9|33563.5|33559.9|11
1651147580000|2022-04-28 12:06:20|33564|33560.4|33566.5|33562.9|33566.5|33562.9|33564|33560.4|5
1651147590000|2022-04-28 12:06:30|33567|33563.4|33566.5|33562.9|33567|33563.4|33565.5|33561.9|13
1651147600000|2022-04-28 12:06:40|33566|33562.4|33561.5|33557.9|33566|33562.4|33559.5|33555.9|11
1651147610000|2022-04-28 12:06:50|33562|33558.4|33563.5|33559.9|33564.5|33560.9|33560.5|33556.9|14
1651147620000|2022-04-28 12:07:00|33563|33559.4|33560.5|33556.9|33564|33560.4|33560.5|33556.9|15
1651147630000|2022-04-28 12:07:10|33561|33557.4|33567|33563.4|33570.5|33566.9|33560.5|33556.9|18
1651147640000|2022-04-28 12:07:20|33566.5|33562.9|33565.5|33561.9|33567|33563.4|33564.5|33560.9|11
1651147650000|2022-04-28 12:07:30|33566|33562.4|33566.5|33562.9|33567.5|33563.9|33563.5|33559.9|12
1651147660000|2022-04-28 12:07:40|33567|33563.4|33567|33563.4|33567.5|33563.9|33565|33561.4|4
1651147670000|2022-04-28 12:07:50|33565.5|33561.9|33560|33556.4|33566|33562.4|33560|33556.4|10
1651147680000|2022-04-28 12:08:00|33561|33557.4|33563.5|33559.9|33563.5|33559.9|33560.5|33556.9|7
1651147690000|2022-04-28 12:08:10|33564|33560.4|33563.5|33559.9|33564|33560.4|33562|33558.4|13
1651147700000|2022-04-28 12:08:20|33563|33559.4|33564.5|33560.9|33564.5|33560.9|33560|33556.4|11
1651147710000|2022-04-28 12:08:30|33564|33560.4|33560.5|33556.9|33564.5|33560.9|33560|33556.4|9
1651147720000|2022-04-28 12:08:40|33561|33557.4|33562.5|33558.9|33562.5|33558.9|33560.5|33556.9|3
1651147730000|2022-04-28 12:08:50|33563|33559.4|33568.5|33564.9|33569|33565.4|33563|33559.4|12
1651147740000|2022-04-28 12:09:00|33569|33565.4|33565|33561.4|33569|33565.4|33565|33561.4|18
1651147750000|2022-04-28 12:09:10|33565.5|33561.9|33565|33561.4|33565.5|33561.9|33563.5|33559.9|4
1651147760000|2022-04-28 12:09:20|33565.5|33561.9|33566.5|33562.9|33566.5|33562.9|33563|33559.4|27
1651147770000|2022-04-28 12:09:30|33566|33562.4|33568|33564.4|33568|33564.4|33564.5|33560.9|10
1651147780000|2022-04-28 12:09:40|33567.5|33563.9|33566|33562.4|33569.5|33565.9|33566|33562.4|5
1651147790000|2022-04-28 12:09:50|33565.5|33561.9|33566.5|33562.9|33567|33563.4|33565|33561.4|5
1651147800000|2022-04-28 12:10:00|33566|33562.4|33564|33560.4|33568|33564.4|33563.5|33559.9|18
1651147810000|2022-04-28 12:10:10|33564.5|33560.9|33563.5|33559.9|33566.5|33562.9|33562.5|33558.9|14
1651147820000|2022-04-28 12:10:20|33564|33560.4|33559|33555.4|33564|33560.4|33556|33552.4|35
1651147830000|2022-04-28 12:10:30|33559.5|33555.9|33564|33560.4|33564.5|33560.9|33559.5|33555.9|13
1651147840000|2022-04-28 12:10:40|33562.5|33558.9|33559.5|33555.9|33565.5|33561.9|33559.5|33555.9|15
1651147850000|2022-04-28 12:10:50|33560|33556.4|33563.5|33559.9|33564|33560.4|33559.5|33555.9|10
1651147860000|2022-04-28 12:11:00|33563|33559.4|33565|33561.4|33565|33561.4|33560|33556.4|10
1651147870000|2022-04-28 12:11:10|33565.5|33561.9|33564.5|33560.9|33566|33562.4|33562|33558.4|8
1651147880000|2022-04-28 12:11:20|33564|33560.4|33559.5|33555.9|33564.5|33560.9|33554.5|33550.9|71
1651147890000|2022-04-28 12:11:30|33559|33555.4|33556.5|33552.9|33562|33558.4|33556|33552.4|40
1651147900000|2022-04-28 12:11:40|33557|33553.4|33551.5|33547.9|33557.5|33553.9|33550.5|33546.9|32
1651147910000|2022-04-28 12:11:50|33552|33548.4|33552.5|33548.9|33552.5|33548.9|33549|33545.4|36
1651147920000|2022-04-28 12:12:00|33552|33548.4|33552.5|33548.9|33553.5|33549.9|33551|33547.4|19
1651147930000|2022-04-28 12:12:10|33553.5|33549.9|33553.5|33549.9|33555|33551.4|33553.5|33549.9|14
1651147940000|2022-04-28 12:12:20|33553|33549.4|33554.5|33550.9|33556|33552.4|33552.5|33548.9|8
1651147950000|2022-04-28 12:12:30|33555|33551.4|33555|33551.4|33555.5|33551.9|33553|33549.4|8
1651147960000|2022-04-28 12:12:40|33554.5|33550.9|33552.5|33548.9|33555.5|33551.9|33550.5|33546.9|9
1651147970000|2022-04-28 12:12:50|33553|33549.4|33553|33549.4|33554.5|33550.9|33553|33549.4|5
1651147980000|2022-04-28 12:13:00|33553.5|33549.9|33558|33554.4|33559.5|33555.9|33551|33547.4|31
1651147990000|2022-04-28 12:13:10|33558.5|33554.9|33557.5|33553.9|33559|33555.4|33555.5|33551.9|13
1651148000000|2022-04-28 12:13:20|33557|33553.4|33554|33550.4|33557.5|33553.9|33554|33550.4|9
1651148010000|2022-04-28 12:13:30|33554.5|33550.9|33555.5|33551.9|33555.5|33551.9|33554|33550.4|9
1651148020000|2022-04-28 12:13:40|33556|33552.4|33553.5|33549.9|33556|33552.4|33553|33549.4|7
1651148030000|2022-04-28 12:13:50|33554|33550.4|33553.5|33549.9|33554.5|33550.9|33553|33549.4|3
1651148040000|2022-04-28 12:14:00|33553|33549.4|33552|33548.4|33554|33550.4|33552|33548.4|26
1651148050000|2022-04-28 12:14:10|33552.5|33548.9|33553|33549.4|33555|33551.4|33552|33548.4|10
1651148060000|2022-04-28 12:14:20|33552.5|33548.9|33546.5|33542.9|33553|33549.4|33546.5|33542.9|25
1651148070000|2022-04-28 12:14:30|33546|33542.4|33539.5|33535.9|33546|33542.4|33538|33534.4|66
1651148080000|2022-04-28 12:14:40|33540|33536.4|33544|33540.4|33544|33540.4|33539|33535.4|39
1651148090000|2022-04-28 12:14:50|33543.5|33539.9|33544.5|33540.9|33546.5|33542.9|33542|33538.4|24
1651148100000|2022-04-28 12:15:00|33544|33540.4|33544|33540.4|33544.5|33540.9|33538.5|33534.9|89
1651148110000|2022-04-28 12:15:10|33543.5|33539.9|33543.5|33539.9|33546|33542.4|33541.5|33537.9|18
1651148120000|2022-04-28 12:15:20|33543|33539.4|33542.5|33538.9|33543|33539.4|33540.5|33536.9|12
1651148130000|2022-04-28 12:15:30|33543|33539.4|33544.5|33540.9|33546|33542.4|33542|33538.4|20
1651148140000|2022-04-28 12:15:40|33544|33540.4|33545.5|33541.9|33547|33543.4|33543.5|33539.9|12
1651148150000|2022-04-28 12:15:50|33546|33542.4|33544|33540.4|33546.5|33542.9|33543|33539.4|4
1651148160000|2022-04-28 12:16:00|33543.5|33539.9|33546|33542.4|33546|33542.4|33542|33538.4|25
1651148170000|2022-04-28 12:16:10|33545|33541.4|33547.5|33543.9|33548.5|33544.9|33543|33539.4|39
1651148180000|2022-04-28 12:16:20|33548|33544.4|33548|33544.4|33548.5|33544.9|33547|33543.4|4
1651148190000|2022-04-28 12:16:30|33548.5|33544.9|33549.5|33545.9|33550|33546.4|33547|33543.4|14
1651148200000|2022-04-28 12:16:40|33549|33545.4|33550.5|33546.9|33550.5|33546.9|33548.5|33544.9|24
1651148210000|2022-04-28 12:16:50|33550|33546.4|33548|33544.4|33551|33547.4|33548|33544.4|8
1651148220000|2022-04-28 12:17:00|33546.5|33542.9|33552|33548.4|33552|33548.4|33546.5|33542.9|30
1651148230000|2022-04-28 12:17:10|33552.5|33548.9|33550.5|33546.9|33554|33550.4|33550|33546.4|17
1651148240000|2022-04-28 12:17:20|33550|33546.4|33551.5|33547.9|33552|33548.4|33549.5|33545.9|18
1651148250000|2022-04-28 12:17:30|33551|33547.4|33548.5|33544.9|33552|33548.4|33548.5|33544.9|16
1651148260000|2022-04-28 12:17:40|33548|33544.4|33548.5|33544.9|33549.5|33545.9|33547|33543.4|2
1651148270000|2022-04-28 12:17:50|33549|33545.4|33552.5|33548.9|33552.5|33548.9|33547.5|33543.9|12
1651148280000|2022-04-28 12:18:00|33552|33548.4|33553|33549.4|33553.5|33549.9|33551|33547.4|3
1651148290000|2022-04-28 12:18:10|33552.5|33548.9|33557.5|33553.9|33558|33554.4|33552.5|33548.9|18
1651148300000|2022-04-28 12:18:20|33558|33554.4|33558|33554.4|33558|33554.4|33556.5|33552.9|6
1651148310000|2022-04-28 12:18:30|33557.5|33553.9|33556.5|33552.9|33558.5|33554.9|33556.5|33552.9|20
1651148320000|2022-04-28 12:18:40|33557|33553.4|33554.5|33550.9|33558.5|33554.9|33554.5|33550.9|10
1651148330000|2022-04-28 12:18:50|33554|33550.4|33555|33551.4|33556|33552.4|33553|33549.4|32
1651148340000|2022-04-28 12:19:00|33554.5|33550.9|33556.5|33552.9|33557|33553.4|33554|33550.4|35
1651148350000|2022-04-28 12:19:10|33557|33553.4|33558.5|33554.9|33560|33556.4|33556|33552.4|19
1651148360000|2022-04-28 12:19:20|33559|33555.4|33560.5|33556.9|33561.5|33557.9|33557|33553.4|20
1651148370000|2022-04-28 12:19:30|33560|33556.4|33560.5|33556.9|33560.5|33556.9|33556|33552.4|11
1651148380000|2022-04-28 12:19:40|33561|33557.4|33559.5|33555.9|33562|33558.4|33558|33554.4|38
1651148390000|2022-04-28 12:19:50|33559|33555.4|33558.5|33554.9|33559.5|33555.9|33556|33552.4|7
1651148400000|2022-04-28 12:20:00|33558|33554.4|33563|33559.4|33565|33561.4|33553.5|33549.9|127
1651148410000|2022-04-28 12:20:10|33563.5|33559.9|33564.5|33560.9|33566|33562.4|33563|33559.4|27
1651148420000|2022-04-28 12:20:20|33564|33560.4|33560|33556.4|33565|33561.4|33560|33556.4|20
1651148430000|2022-04-28 12:20:30|33560.5|33556.9|33560.5|33556.9|33561|33557.4|33559|33555.4|10
1651148440000|2022-04-28 12:20:40|33560|33556.4|33558.5|33554.9|33562|33558.4|33558|33554.4|11
1651148450000|2022-04-28 12:20:50|33558|33554.4|33557.5|33553.9|33561|33557.4|33557|33553.4|24
1651148460000|2022-04-28 12:21:00|33558|33554.4|33559.5|33555.9|33560|33556.4|33556.5|33552.9|10
1651148470000|2022-04-28 12:21:10|33560|33556.4|33564.5|33560.9|33565.5|33561.9|33560|33556.4|15
1651148480000|2022-04-28 12:21:20|33564|33560.4|33564.5|33560.9|33565|33561.4|33562.5|33558.9|7
1651148490000|2022-04-28 12:21:30|33564|33560.4|33560.5|33556.9|33564|33560.4|33560.5|33556.9|4
1651148500000|2022-04-28 12:21:40|33561|33557.4|33563|33559.4|33564|33560.4|33560.5|33556.9|8
1651148510000|2022-04-28 12:21:50|33562.5|33558.9|33565|33561.4|33565|33561.4|33562|33558.4|1
1651148520000|2022-04-28 12:22:00|33566.5|33562.9|33568|33564.4|33570|33566.4|33566|33562.4|36
1651148530000|2022-04-28 12:22:10|33567.5|33563.9|33570|33566.4|33573|33569.4|33567.5|33563.9|20
1651148540000|2022-04-28 12:22:20|33570.5|33566.9|33570.5|33566.9|33572.5|33568.9|33569|33565.4|17
1651148550000|2022-04-28 12:22:30|33571|33567.4|33575.5|33571.9|33575.5|33571.9|33570.5|33566.9|20
1651148560000|2022-04-28 12:22:40|33575|33571.4|33574.5|33570.9|33576|33572.4|33574.5|33570.9|12
1651148570000|2022-04-28 12:22:50|33574|33570.4|33574.5|33570.9|33575.5|33571.9|33574|33570.4|9
1651148580000|2022-04-28 12:23:00|33575|33571.4|33579|33575.4|33579|33575.4|33574.5|33570.9|29
1651148590000|2022-04-28 12:23:10|33578.5|33574.9|33581.5|33577.9|33581.5|33577.9|33578.5|33574.9|13
1651148600000|2022-04-28 12:23:20|33581|33577.4|33584.5|33580.9|33584.5|33580.9|33578.5|33574.9|32
1651148610000|2022-04-28 12:23:30|33585|33581.4|33584|33580.4|33586|33582.4|33582|33578.4|13
1651148620000|2022-04-28 12:23:40|33583.5|33579.9|33578|33574.4|33583.5|33579.9|33578|33574.4|15
1651148630000|2022-04-28 12:23:50|33577.5|33573.9|33574|33570.4|33577.5|33573.9|33574|33570.4|19
1651148640000|2022-04-28 12:24:00|33574.5|33570.9|33576|33572.4|33576.5|33572.9|33572.5|33568.9|13
1651148650000|2022-04-28 12:24:10|33575.5|33571.9|33582|33578.4|33583|33579.4|33575.5|33571.9|15
1651148660000|2022-04-28 12:24:20|33582.5|33578.9|33577|33573.4|33583.5|33579.9|33576.5|33572.9|21
1651148670000|2022-04-28 12:24:30|33577.5|33573.9|33575|33571.4|33577.5|33573.9|33573.5|33569.9|6
1651148680000|2022-04-28 12:24:40|33576.5|33572.9|33577.5|33573.9|33578.5|33574.9|33576.5|33572.9|6
1651148690000|2022-04-28 12:24:50|33578|33574.4|33584.5|33580.9|33585|33581.4|33577|33573.4|6
1651148700000|2022-04-28 12:25:00|33584|33580.4|33585|33581.4|33586.5|33582.9|33581.5|33577.9|12
1651148710000|2022-04-28 12:25:10|33585.5|33581.9|33584|33580.4|33587|33583.4|33584|33580.4|7
1651148720000|2022-04-28 12:25:20|33583.5|33579.9|33578.5|33574.9|33584|33580.4|33578|33574.4|12
1651148730000|2022-04-28 12:25:30|33578|33574.4|33577|33573.4|33580|33576.4|33577|33573.4|12
1651148740000|2022-04-28 12:25:40|33576.5|33572.9|33577|33573.4|33578.5|33574.9|33576|33572.4|11
1651148750000|2022-04-28 12:25:50|33576.5|33572.9|33574.5|33570.9|33577|33573.4|33574|33570.4|21
1651148760000|2022-04-28 12:26:00|33575|33571.4|33575.5|33571.9|33576|33572.4|33573.5|33569.9|9
1651148770000|2022-04-28 12:26:10|33575|33571.4|33571.5|33567.9|33575|33571.4|33571.5|33567.9|19
1651148780000|2022-04-28 12:26:20|33571|33567.4|33571.5|33567.9|33572.5|33568.9|33570|33566.4|9
1651148790000|2022-04-28 12:26:30|33571|33567.4|33571|33567.4|33571.5|33567.9|33569.5|33565.9|8
1651148800000|2022-04-28 12:26:40|33570|33566.4|33568|33564.4|33570.5|33566.9|33566.5|33562.9|12
1651148810000|2022-04-28 12:26:50|33567.5|33563.9|33563.5|33559.9|33568.5|33564.9|33563.5|33559.9|13
1651148820000|2022-04-28 12:27:00|33564|33560.4|33569|33565.4|33569|33565.4|33563.5|33559.9|6
1651148830000|2022-04-28 12:27:10|33568.5|33564.9|33573.5|33569.9|33573.5|33569.9|33568.5|33564.9|18
1651148840000|2022-04-28 12:27:20|33573|33569.4|33575.5|33571.9|33577|33573.4|33572|33568.4|11
1651148850000|2022-04-28 12:27:30|33576|33572.4|33577.5|33573.9|33578.5|33574.9|33575.5|33571.9|13
1651148860000|2022-04-28 12:27:40|33578|33574.4|33579.5|33575.9|33579.5|33575.9|33577|33573.4|12
1651148870000|2022-04-28 12:27:50|33579|33575.4|33569.5|33565.9|33580|33576.4|33569.5|33565.9|37
1651148880000|2022-04-28 12:28:00|33567|33563.4|33558.5|33554.9|33567|33563.4|33557|33553.4|70
1651148890000|2022-04-28 12:28:10|33558|33554.4|33560.5|33556.9|33561.5|33557.9|33558|33554.4|5
1651148900000|2022-04-28 12:28:20|33559|33555.4|33563.5|33559.9|33563.5|33559.9|33559|33555.4|11
1651148910000|2022-04-28 12:28:30|33564.5|33560.9|33563|33559.4|33564.5|33560.9|33560.5|33556.9|16
1651148920000|2022-04-28 12:28:40|33563.5|33559.9|33562.5|33558.9|33564|33560.4|33562.5|33558.9|8
1651148930000|2022-04-28 12:28:50|33561|33557.4|33558.5|33554.9|33561|33557.4|33557.5|33553.9|26
1651148940000|2022-04-28 12:29:00|33559|33555.4|33557|33553.4|33559|33555.4|33556.5|33552.9|23
1651148950000|2022-04-28 12:29:10|33556.5|33552.9|33552|33548.4|33557|33553.4|33551.5|33547.9|11
1651148960000|2022-04-28 12:29:20|33552.5|33548.9|33551|33547.4|33553.5|33549.9|33551|33547.4|9
1651148970000|2022-04-28 12:29:30|33550|33546.4|33547.5|33543.9|33551.5|33547.9|33547.5|33543.9|10
1651148980000|2022-04-28 12:29:40|33548|33544.4|33547.5|33543.9|33548|33544.4|33544.5|33540.9|27
1651148990000|2022-04-28 12:29:50|33548|33544.4|33531.5|33527.9|33548.5|33544.9|33531|33527.4|58
1651149000000|2022-04-28 12:30:00|33532|33528.4|33532|33528.4|33535.5|33531.9|33529|33525.4|21
1651149010000|2022-04-28 12:30:10|33530|33526.4|33515.5|33511.9|33530|33526.4|33514|33510.4|78
1651149020000|2022-04-28 12:30:20|33516|33512.4|33506.5|33502.9|33516.5|33512.9|33504|33500.4|56
1651149030000|2022-04-28 12:30:30|33506|33502.4|33513|33509.4|33525.5|33521.9|33506|33502.4|98
1651149040000|2022-04-28 12:30:40|33513.5|33509.9|33512.5|33508.9|33520.5|33516.9|33507.5|33503.9|65
1651149050000|2022-04-28 12:30:50|33512|33508.4|33515|33511.4|33515|33511.4|33508|33504.4|66
1651149060000|2022-04-28 12:31:00|33514.5|33510.9|33507.5|33503.9|33516.5|33512.9|33506.5|33502.9|79
1651149070000|2022-04-28 12:31:10|33508|33504.4|33515.5|33511.9|33520|33516.4|33507|33503.4|48
1651149080000|2022-04-28 12:31:20|33515|33511.4|33511.5|33507.9|33516|33512.4|33511.5|33507.9|43
1651149090000|2022-04-28 12:31:30|33511|33507.4|33529|33525.4|33529|33525.4|33511|33507.4|63
1651149100000|2022-04-28 12:31:40|33530.5|33526.9|33508.5|33504.9|33530.5|33526.9|33508.5|33504.9|150
1651149110000|2022-04-28 12:31:50|33508|33504.4|33506|33502.4|33510.5|33506.9|33503.5|33499.9|104
1651149120000|2022-04-28 12:32:00|33507|33503.4|33514.5|33510.9|33519|33515.4|33507|33503.4|109
1651149130000|2022-04-28 12:32:10|33515|33511.4|33526|33522.4|33533.5|33529.9|33513.5|33509.9|52
1651149140000|2022-04-28 12:32:20|33524.5|33520.9|33527.5|33523.9|33530|33526.4|33520|33516.4|95
1651149150000|2022-04-28 12:32:30|33527|33523.4|33516|33512.4|33529|33525.4|33513.5|33509.9|70
1651149160000|2022-04-28 12:32:40|33516.5|33512.9|33518|33514.4|33521.5|33517.9|33515|33511.4|34
1651149170000|2022-04-28 12:32:50|33517.5|33513.9|33522|33518.4|33522|33518.4|33516|33512.4|66
1651149180000|2022-04-28 12:33:00|33522.5|33518.9|33523.5|33519.9|33525.5|33521.9|33519|33515.4|36
1651149190000|2022-04-28 12:33:10|33523|33519.4|33523.5|33519.9|33527|33523.4|33522|33518.4|35
1651149200000|2022-04-28 12:33:20|33524|33520.4|33507.5|33503.9|33527|33523.4|33507|33503.4|73
1651149210000|2022-04-28 12:33:30|33508|33504.4|33517|33513.4|33518.5|33514.9|33503.5|33499.9|68
1651149220000|2022-04-28 12:33:40|33516.5|33512.9|33516.5|33512.9|33526|33522.4|33513|33509.4|105
1651149230000|2022-04-28 12:33:50|33517|33513.4|33518.5|33514.9|33519.5|33515.9|33513|33509.4|75
1651149240000|2022-04-28 12:34:00|33518|33514.4|33522|33518.4|33522|33518.4|33512.5|33508.9|68
1651149250000|2022-04-28 12:34:10|33522.5|33518.9|33515|33511.4|33522.5|33518.9|33514|33510.4|65
1651149260000|2022-04-28 12:34:20|33515.5|33511.9|33517.5|33513.9|33520|33516.4|33513|33509.4|24
1651149270000|2022-04-28 12:34:30|33518|33514.4|33512.5|33508.9|33518.5|33514.9|33512|33508.4|27
1651149280000|2022-04-28 12:34:40|33512|33508.4|33498|33494.4|33512|33508.4|33498|33494.4|104
1651149290000|2022-04-28 12:34:50|33497.5|33493.9|33506|33502.4|33507.5|33503.9|33497.5|33493.9|94
1651149300000|2022-04-28 12:35:00|33506.5|33502.9|33499.5|33495.9|33514.5|33510.9|33499|33495.4|97
1651149310000|2022-04-28 12:35:10|33500.5|33496.9|33504.5|33500.9|33507|33503.4|33497|33493.4|31
1651149320000|2022-04-28 12:35:20|33504|33500.4|33493|33489.4|33504|33500.4|33493|33489.4|98
1651149330000|2022-04-28 12:35:30|33492|33488.4|33499|33495.4|33499.5|33495.9|33492|33488.4|70
1651149340000|2022-04-28 12:35:40|33499.5|33495.9|33481.5|33477.9|33502|33498.4|33481.5|33477.9|91
1651149350000|2022-04-28 12:35:50|33481|33477.4|33481.5|33477.9|33483.5|33479.9|33476|33472.4|114
1651149360000|2022-04-28 12:36:00|33482|33478.4|33487|33483.4|33490|33486.4|33482|33478.4|51
1651149370000|2022-04-28 12:36:10|33486.5|33482.9|33496|33492.4|33496|33492.4|33486|33482.4|66
1651149380000|2022-04-28 12:36:20|33496.5|33492.9|33504|33500.4|33504|33500.4|33496|33492.4|61
1651149390000|2022-04-28 12:36:30|33504.5|33500.9|33507.5|33503.9|33508.5|33504.9|33501.5|33497.9|39
1651149400000|2022-04-28 12:36:40|33508|33504.4|33500.5|33496.9|33508|33504.4|33498.5|33494.9|32
1651149410000|2022-04-28 12:36:50|33501|33497.4|33503.5|33499.9|33504.5|33500.9|33500|33496.4|5
1651149420000|2022-04-28 12:37:00|33504|33500.4|33511|33507.4|33511|33507.4|33502.5|33498.9|50
1651149430000|2022-04-28 12:37:10|33511.5|33507.9|33518.5|33514.9|33518.5|33514.9|33511.5|33507.9|26
1651149440000|2022-04-28 12:37:20|33519.5|33515.9|33522|33518.4|33522|33518.4|33516|33512.4|21
1651149450000|2022-04-28 12:37:30|33522.5|33518.9|33523.5|33519.9|33527|33523.4|33522.5|33518.9|37
1651149460000|2022-04-28 12:37:40|33519.5|33515.9|33524.5|33520.9|33527.5|33523.9|33519.5|33515.9|78
1651149470000|2022-04-28 12:37:50|33525|33521.4|33526|33522.4|33528|33524.4|33524.5|33520.9|25
1651149480000|2022-04-28 12:38:00|33525|33521.4|33530.5|33526.9|33533.5|33529.9|33524|33520.4|47
1651149490000|2022-04-28 12:38:10|33531|33527.4|33533|33529.4|33534|33530.4|33530|33526.4|39
1651149500000|2022-04-28 12:38:20|33533.5|33529.9|33534.5|33530.9|33536|33532.4|33532.5|33528.9|42
1651149510000|2022-04-28 12:38:30|33534|33530.4|33537|33533.4|33537|33533.4|33534|33530.4|27
1651149520000|2022-04-28 12:38:40|33536.5|33532.9|33538|33534.4|33539|33535.4|33533|33529.4|22
1651149530000|2022-04-28 12:38:50|33538.5|33534.9|33535|33531.4|33539.5|33535.9|33533|33529.4|52
1651149540000|2022-04-28 12:39:00|33536|33532.4|33534|33530.4|33538|33534.4|33534|33530.4|25
1651149550000|2022-04-28 12:39:10|33533.5|33529.9|33533|33529.4|33535|33531.4|33531|33527.4|24
1651149560000|2022-04-28 12:39:20|33532.5|33528.9|33534.5|33530.9|33535.5|33531.9|33532|33528.4|7
1651149570000|2022-04-28 12:39:30|33535|33531.4|33534|33530.4|33535.5|33531.9|33531.5|33527.9|13
1651149580000|2022-04-28 12:39:40|33533.5|33529.9|33552.5|33548.9|33552.5|33548.9|33533.5|33529.9|205
1651149590000|2022-04-28 12:39:50|33553.5|33549.9|33548|33544.4|33555|33551.4|33547.5|33543.9|77
1651149600000|2022-04-28 12:40:00|33547.5|33543.9|33546.5|33542.9|33552.5|33548.9|33542.5|33538.9|133
1651149610000|2022-04-28 12:40:10|33546|33542.4|33549.5|33545.9|33550|33546.4|33546|33542.4|37
1651149620000|2022-04-28 12:40:20|33549|33545.4|33551|33547.4|33554.5|33550.9|33549|33545.4|51
1651149630000|2022-04-28 12:40:30|33551.5|33547.9|33555.5|33551.9|33555.5|33551.9|33548.5|33544.9|43
1651149640000|2022-04-28 12:40:40|33555|33551.4|33559.5|33555.9|33563|33559.4|33554.5|33550.9|33
1651149650000|2022-04-28 12:40:50|33560|33556.4|33558|33554.4|33561.5|33557.9|33556|33552.4|32
1651149660000|2022-04-28 12:41:00|33557.5|33553.9|33571|33567.4|33572|33568.4|33557.5|33553.9|79
1651149670000|2022-04-28 12:41:10|33571.5|33567.9|33573|33569.4|33573|33569.4|33566.5|33562.9|72
1651149680000|2022-04-28 12:41:20|33575.5|33571.9|33584.5|33580.9|33585.5|33581.9|33573.5|33569.9|114
1651149690000|2022-04-28 12:41:30|33584|33580.4|33589|33585.4|33590|33586.4|33583.5|33579.9|66
1651149700000|2022-04-28 12:41:40|33590|33586.4|33587.5|33583.9|33591.5|33587.9|33585.5|33581.9|83
1651149710000|2022-04-28 12:41:50|33589|33585.4|33590.5|33586.9|33593.5|33589.9|33588|33584.4|73
1651149720000|2022-04-28 12:42:00|33592.5|33588.9|33593|33589.4|33596.5|33592.9|33589.5|33585.9|93
1651149730000|2022-04-28 12:42:10|33592.5|33588.9|33587|33583.4|33593|33589.4|33586|33582.4|62
1651149740000|2022-04-28 12:42:20|33586.5|33582.9|33590|33586.4|33593|33589.4|33585.5|33581.9|35
1651149750000|2022-04-28 12:42:30|33591|33587.4|33585|33581.4|33591|33587.4|33584|33580.4|63
1651149760000|2022-04-28 12:42:40|33584.5|33580.9|33589|33585.4|33589.5|33585.9|33584.5|33580.9|53
1651149770000|2022-04-28 12:42:50|33589.5|33585.9|33589.5|33585.9|33590.5|33586.9|33587.5|33583.9|44
1651149780000|2022-04-28 12:43:00|33589|33585.4|33590|33586.4|33591.5|33587.9|33587|33583.4|41
1651149790000|2022-04-28 12:43:10|33589.5|33585.9|33585.5|33581.9|33590|33586.4|33585|33581.4|31
1651149800000|2022-04-28 12:43:20|33586|33582.4|33578.5|33574.9|33587|33583.4|33575.5|33571.9|88
1651149810000|2022-04-28 12:43:30|33578|33574.4|33578|33574.4|33581|33577.4|33576.5|33572.9|21
1651149820000|2022-04-28 12:43:40|33577.5|33573.9|33575|33571.4|33578|33574.4|33575|33571.4|18
1651149830000|2022-04-28 12:43:50|33575.5|33571.9|33574|33570.4|33575.5|33571.9|33569.5|33565.9|40
1651149840000|2022-04-28 12:44:00|33574.5|33570.9|33576|33572.4|33577|33573.4|33573|33569.4|35
1651149850000|2022-04-28 12:44:10|33576.5|33572.9|33572|33568.4|33576.5|33572.9|33571.5|33567.9|19
1651149860000|2022-04-28 12:44:20|33572.5|33568.9|33574.5|33570.9|33575|33571.4|33570.5|33566.9|27
1651149870000|2022-04-28 12:44:30|33574|33570.4|33574|33570.4|33575.5|33571.9|33568.5|33564.9|34
1651149880000|2022-04-28 12:44:40|33574.5|33570.9|33574|33570.4|33576.5|33572.9|33571.5|33567.9|13
1651149890000|2022-04-28 12:44:50|33574.5|33570.9|33575.5|33571.9|33576.5|33572.9|33573.5|33569.9|16
1651149900000|2022-04-28 12:45:00|33576|33572.4|33570|33566.4|33578.5|33574.9|33567.5|33563.9|43
1651149910000|2022-04-28 12:45:10|33569.5|33565.9|33572|33568.4|33572|33568.4|33566|33562.4|29
1651149920000|2022-04-28 12:45:20|33571.5|33567.9|33565|33561.4|33571.5|33567.9|33563.5|33559.9|23
1651149930000|2022-04-28 12:45:30|33565.5|33561.9|33566.5|33562.9|33568|33564.4|33563.5|33559.9|3
1651149940000|2022-04-28 12:45:40|33566|33562.4|33569|33565.4|33570.5|33566.9|33565.5|33561.9|8
1651149950000|2022-04-28 12:45:50|33568.5|33564.9|33566|33562.4|33569|33565.4|33562.5|33558.9|36
1651149960000|2022-04-28 12:46:00|33565.5|33561.9|33563|33559.4|33566.5|33562.9|33562.5|33558.9|23
1651149970000|2022-04-28 12:46:10|33562.5|33558.9|33565.5|33561.9|33569|33565.4|33562.5|33558.9|33
1651149980000|2022-04-28 12:46:20|33565|33561.4|33560.5|33556.9|33565|33561.4|33559.5|33555.9|21
1651149990000|2022-04-28 12:46:30|33560|33556.4|33554|33550.4|33560.5|33556.9|33552.5|33548.9|16
1651150000000|2022-04-28 12:46:40|33554.5|33550.9|33564.5|33560.9|33564.5|33560.9|33553.5|33549.9|39
1651150010000|2022-04-28 12:46:50|33564|33560.4|33565.5|33561.9|33566.5|33562.9|33562.5|33558.9|19
1651150020000|2022-04-28 12:47:00|33566|33562.4|33560.5|33556.9|33566.5|33562.9|33558|33554.4|35
1651150030000|2022-04-28 12:47:10|33561|33557.4|33559|33555.4|33561.5|33557.9|33557.5|33553.9|10
1651150040000|2022-04-28 12:47:20|33558.5|33554.9|33561|33557.4|33561.5|33557.9|33557|33553.4|13
1651150050000|2022-04-28 12:47:30|33560.5|33556.9|33563|33559.4|33563.5|33559.9|33558.5|33554.9|8
1651150060000|2022-04-28 12:47:40|33563.5|33559.9|33556|33552.4|33563.5|33559.9|33555.5|33551.9|35
1651150070000|2022-04-28 12:47:50|33557|33553.4|33546.5|33542.9|33559.5|33555.9|33546.5|33542.9|64
1651150080000|2022-04-28 12:48:00|33547|33543.4|33545|33541.4|33548.5|33544.9|33543|33539.4|25
1651150090000|2022-04-28 12:48:10|33545.5|33541.9|33548|33544.4|33549|33545.4|33545.5|33541.9|18
1651150100000|2022-04-28 12:48:20|33548.5|33544.9|33547|33543.4|33550|33546.4|33544|33540.4|19
1651150110000|2022-04-28 12:48:30|33546.5|33542.9|33543|33539.4|33547|33543.4|33542|33538.4|14
1651150120000|2022-04-28 12:48:40|33543.5|33539.9|33542.5|33538.9|33548|33544.4|33542|33538.4|36
1651150130000|2022-04-28 12:48:50|33542|33538.4|33538.5|33534.9|33542|33538.4|33536.5|33532.9|53
1651150140000|2022-04-28 12:49:00|33538|33534.4|33540.5|33536.9|33540.5|33536.9|33536.5|33532.9|36
1651150150000|2022-04-28 12:49:10|33540|33536.4|33536.5|33532.9|33541|33537.4|33534|33530.4|30
1651150160000|2022-04-28 12:49:20|33536|33532.4|33534.5|33530.9|33539|33535.4|33534.5|33530.9|16
1651150170000|2022-04-28 12:49:30|33534|33530.4|33533|33529.4|33537|33533.4|33531|33527.4|34
1651150180000|2022-04-28 12:49:40|33532.5|33528.9|33527|33523.4|33532.5|33528.9|33525.5|33521.9|41
1651150190000|2022-04-28 12:49:50|33527.5|33523.9|33523|33519.4|33527.5|33523.9|33522|33518.4|46
1651150200000|2022-04-28 12:50:00|33523.5|33519.9|33519.5|33515.9|33523.5|33519.9|33519|33515.4|32
1651150210000|2022-04-28 12:50:10|33519|33515.4|33518|33514.4|33521.5|33517.9|33517.5|33513.9|27
1651150220000|2022-04-28 12:50:20|33518.5|33514.9|33517|33513.4|33520|33516.4|33516.5|33512.9|26
1651150230000|2022-04-28 12:50:30|33516.5|33512.9|33517|33513.4|33517.5|33513.9|33512.5|33508.9|23
1651150240000|2022-04-28 12:50:40|33516.5|33512.9|33513|33509.4|33517.5|33513.9|33511.5|33507.9|20
1651150250000|2022-04-28 12:50:50|33513.5|33509.9|33511.5|33507.9|33513.5|33509.9|33510|33506.4|21
1651150260000|2022-04-28 12:51:00|33511|33507.4|33516.5|33512.9|33517|33513.4|33510|33506.4|72
1651150270000|2022-04-28 12:51:10|33516|33512.4|33515.5|33511.9|33520|33516.4|33515.5|33511.9|43
1651150280000|2022-04-28 12:51:20|33515|33511.4|33503|33499.4|33515|33511.4|33502.5|33498.9|90
1651150290000|2022-04-28 12:51:30|33501|33497.4|33499.5|33495.9|33504.5|33500.9|33498|33494.4|58
1651150300000|2022-04-28 12:51:40|33500|33496.4|33504|33500.4|33505.5|33501.9|33499.5|33495.9|32
1651150310000|2022-04-28 12:51:50|33503.5|33499.9|33506.5|33502.9|33506.5|33502.9|33501|33497.4|38
1651150320000|2022-04-28 12:52:00|33507|33503.4|33497.5|33493.9|33508|33504.4|33495|33491.4|53
1651150330000|2022-04-28 12:52:10|33498|33494.4|33502|33498.4|33504|33500.4|33497.5|33493.9|28
1651150340000|2022-04-28 12:52:20|33501.5|33497.9|33505|33501.4|33505|33501.4|33500|33496.4|21
1651150350000|2022-04-28 12:52:30|33505.5|33501.9|33508|33504.4|33510|33506.4|33504|33500.4|36
1651150360000|2022-04-28 12:52:40|33508.5|33504.9|33504|33500.4|33509|33505.4|33503.5|33499.9|38
1651150370000|2022-04-28 12:52:50|33503|33499.4|33495.5|33491.9|33503|33499.4|33494|33490.4|31
1651150380000|2022-04-28 12:53:00|33496.5|33492.9|33500.5|33496.9|33501.5|33497.9|33494.5|33490.9|35
1651150390000|2022-04-28 12:53:10|33501|33497.4|33492.5|33488.9|33502|33498.4|33490|33486.4|63
1651150400000|2022-04-28 12:53:20|33492|33488.4|33497.5|33493.9|33497.5|33493.9|33490|33486.4|23
1651150410000|2022-04-28 12:53:30|33498|33494.4|33491|33487.4|33499.5|33495.9|33490|33486.4|47
1651150420000|2022-04-28 12:53:40|33490.5|33486.9|33497.5|33493.9|33497.5|33493.9|33490|33486.4|42
1651150430000|2022-04-28 12:53:50|33498|33494.4|33500|33496.4|33502.5|33498.9|33496.5|33492.9|26
1651150440000|2022-04-28 12:54:00|33499.5|33495.9|33495.5|33491.9|33500.5|33496.9|33494.5|33490.9|40
1651150450000|2022-04-28 12:54:10|33495|33491.4|33496|33492.4|33497|33493.4|33493.5|33489.9|22
1651150460000|2022-04-28 12:54:20|33495.5|33491.9|33499|33495.4|33500|33496.4|33494|33490.4|29
1651150470000|2022-04-28 12:54:30|33499.5|33495.9|33498.5|33494.9|33500|33496.4|33497|33493.4|7
1651150480000|2022-04-28 12:54:40|33499|33495.4|33498.5|33494.9|33500.5|33496.9|33497.5|33493.9|33
1651150490000|2022-04-28 12:54:50|33498|33494.4|33496.5|33492.9|33499.5|33495.9|33494.5|33490.9|21
1651150500000|2022-04-28 12:55:00|33496|33492.4|33494.5|33490.9|33499.5|33495.9|33494.5|33490.9|36
1651150510000|2022-04-28 12:55:10|33494|33490.4|33494.5|33490.9|33495.5|33491.9|33491.5|33487.9|34
1651150520000|2022-04-28 12:55:20|33495|33491.4|33491.5|33487.9|33495.5|33491.9|33491.5|33487.9|22
1651150530000|2022-04-28 12:55:30|33491|33487.4|33490|33486.4|33492|33488.4|33488|33484.4|38
1651150540000|2022-04-28 12:55:40|33490.5|33486.9|33492|33488.4|33492|33488.4|33486|33482.4|20
1651150550000|2022-04-28 12:55:50|33491.5|33487.9|33490|33486.4|33492|33488.4|33486.5|33482.9|44
1651150560000|2022-04-28 12:56:00|33490.5|33486.9|33496|33492.4|33497.5|33493.9|33489|33485.4|32
1651150570000|2022-04-28 12:56:10|33495.5|33491.9|33495.5|33491.9|33496.5|33492.9|33493|33489.4|15
1651150580000|2022-04-28 12:56:20|33494.5|33490.9|33498.5|33494.9|33498.5|33494.9|33494|33490.4|11
1651150590000|2022-04-28 12:56:30|33498|33494.4|33497|33493.4|33499|33495.4|33496|33492.4|21
1651150600000|2022-04-28 12:56:40|33496.5|33492.9|33507.5|33503.9|33508|33504.4|33496.5|33492.9|63
1651150610000|2022-04-28 12:56:50|33508|33504.4|33506|33502.4|33510|33506.4|33505|33501.4|32
1651150620000|2022-04-28 12:57:00|33505.5|33501.9|33505.5|33501.9|33509|33505.4|33505.5|33501.9|11
1651150630000|2022-04-28 12:57:10|33506|33502.4|33502|33498.4|33506|33502.4|33500.5|33496.9|16
1651150640000|2022-04-28 12:57:20|33501.5|33497.9|33498.5|33494.9|33501.5|33497.9|33496.5|33492.9|18
1651150650000|2022-04-28 12:57:30|33499|33495.4|33504.5|33500.9|33505|33501.4|33499|33495.4|22
1651150660000|2022-04-28 12:57:40|33505|33501.4|33500|33496.4|33505|33501.4|33496.5|33492.9|13
1651150670000|2022-04-28 12:57:50|33499.5|33495.9|33504.5|33500.9|33504.5|33500.9|33499.5|33495.9|3
1651150680000|2022-04-28 12:58:00|33503.5|33499.9|33498|33494.4|33504|33500.4|33497|33493.4|18
1651150690000|2022-04-28 12:58:10|33497.5|33493.9|33497|33493.4|33499.5|33495.9|33496.5|33492.9|3
1651150700000|2022-04-28 12:58:20|33498|33494.4|33500|33496.4|33502|33498.4|33498|33494.4|12
1651150710000|2022-04-28 12:58:30|33500.5|33496.9|33504|33500.4|33504|33500.4|33500.5|33496.9|5
1651150720000|2022-04-28 12:58:40|33503.5|33499.9|33505.5|33501.9|33507|33503.4|33503.5|33499.9|7
1651150730000|2022-04-28 12:58:50|33505|33501.4|33501.5|33497.9|33505.5|33501.9|33500|33496.4|9
1651150740000|2022-04-28 12:59:00|33501|33497.4|33498.5|33494.9|33502.5|33498.9|33497.5|33493.9|15
1651150750000|2022-04-28 12:59:10|33499|33495.4|33499.5|33495.9|33502|33498.4|33497.5|33493.9|33
1651150760000|2022-04-28 12:59:20|33500|33496.4|33500.5|33496.9|33501.5|33497.9|33499.5|33495.9|6
1651150770000|2022-04-28 12:59:30|33500|33496.4|33501|33497.4|33503|33499.4|33497.5|33493.9|54
1651150780000|2022-04-28 12:59:40|33501.5|33497.9|33501.5|33497.9|33502|33498.4|33499.5|33495.9|11
1651150790000|2022-04-28 12:59:50|33502|33498.4|33504|33500.4|33504|33500.4|33499|33495.4|10
1651150800000|2022-04-28 13:00:00|33503.5|33499.9|33501|33497.4|33503.5|33499.9|33491.5|33487.9|82
1651150810000|2022-04-28 13:00:10|33501.5|33497.9|33501.5|33497.9|33505|33501.4|33499|33495.4|21
1651150820000|2022-04-28 13:00:20|33501|33497.4|33496.5|33492.9|33501.5|33497.9|33491|33487.4|24
1651150830000|2022-04-28 13:00:30|33496|33492.4|33501|33497.4|33501|33497.4|33495|33491.4|26
1651150840000|2022-04-28 13:00:40|33500.5|33496.9|33504.5|33500.9|33504.5|33500.9|33500.5|33496.9|28
1651150850000|2022-04-28 13:00:50|33504|33500.4|33507.5|33503.9|33508|33504.4|33503.5|33499.9|38
1651150860000|2022-04-28 13:01:00|33507|33503.4|33512|33508.4|33514.5|33510.9|33506.5|33502.9|51
1651150870000|2022-04-28 13:01:10|33512.5|33508.9|33512.5|33508.9|33514.5|33510.9|33511.5|33507.9|12
1651150880000|2022-04-28 13:01:20|33512|33508.4|33510.5|33506.9|33515|33511.4|33510.5|33506.9|9
1651150890000|2022-04-28 13:01:30|33511|33507.4|33510|33506.4|33511.5|33507.9|33507.5|33503.9|17
1651150900000|2022-04-28 13:01:40|33510.5|33506.9|33508|33504.4|33511.5|33507.9|33506.5|33502.9|15
1651150910000|2022-04-28 13:01:50|33508.5|33504.9|33508|33504.4|33510.5|33506.9|33508|33504.4|16
1651150920000|2022-04-28 13:02:00|33507|33503.4|33518.5|33514.9|33518.5|33514.9|33507|33503.4|22
1651150930000|2022-04-28 13:02:10|33518|33514.4|33521.5|33517.9|33523|33519.4|33517|33513.4|29
1651150940000|2022-04-28 13:02:20|33520.5|33516.9|33521|33517.4|33523.5|33519.9|33520|33516.4|50
1651150950000|2022-04-28 13:02:30|33521.5|33517.9|33528|33524.4|33528|33524.4|33519.5|33515.9|40
1651150960000|2022-04-28 13:02:40|33527.5|33523.9|33523.5|33519.9|33528|33524.4|33522|33518.4|30
1651150970000|2022-04-28 13:02:50|33524|33520.4|33522|33518.4|33526|33522.4|33520|33516.4|20
1651150980000|2022-04-28 13:03:00|33521.5|33517.9|33513.5|33509.9|33523|33519.4|33513.5|33509.9|56
1651150990000|2022-04-28 13:03:10|33513|33509.4|33516.5|33512.9|33519|33515.4|33513|33509.4|47
1651151000000|2022-04-28 13:03:20|33516|33512.4|33518|33514.4|33520|33516.4|33516|33512.4|15
1651151010000|2022-04-28 13:03:30|33517.5|33513.9|33513.5|33509.9|33518|33514.4|33512.5|33508.9|18
1651151020000|2022-04-28 13:03:40|33513|33509.4|33513.5|33509.9|33513.5|33509.9|33509.5|33505.9|42
1651151030000|2022-04-28 13:03:50|33514|33510.4|33514.5|33510.9|33514.5|33510.9|33512.5|33508.9|0
1651151040000|2022-04-28 13:04:00|33514|33510.4|33516.5|33512.9|33517|33513.4|33513.5|33509.9|13
1651151050000|2022-04-28 13:04:10|33516|33512.4|33512.5|33508.9|33516.5|33512.9|33511.5|33507.9|2
1651151060000|2022-04-28 13:04:20|33513|33509.4|33508|33504.4|33513|33509.4|33507.5|33503.9|11
1651151070000|2022-04-28 13:04:30|33507.5|33503.9|33504.5|33500.9|33508|33504.4|33502.5|33498.9|52
1651151080000|2022-04-28 13:04:40|33504|33500.4|33502|33498.4|33506.5|33502.9|33501.5|33497.9|12
1651151090000|2022-04-28 13:04:50|33502.5|33498.9|33499|33495.4|33503|33499.4|33498|33494.4|18
1651151100000|2022-04-28 13:05:00|33499.5|33495.9|33502.5|33498.9|33504|33500.4|33497.5|33493.9|11
1651151110000|2022-04-28 13:05:10|33502|33498.4|33500.5|33496.9|33506|33502.4|33500.5|33496.9|12
1651151120000|2022-04-28 13:05:20|33501|33497.4|33510.5|33506.9|33511|33507.4|33501|33497.4|13
1651151130000|2022-04-28 13:05:30|33510|33506.4|33515.5|33511.9|33516|33512.4|33509.5|33505.9|15
1651151140000|2022-04-28 13:05:40|33515|33511.4|33517.5|33513.9|33517.5|33513.9|33514.5|33510.9|6
1651151150000|2022-04-28 13:05:50|33518|33514.4|33518.5|33514.9|33519.5|33515.9|33516.5|33512.9|3
1651151160000|2022-04-28 13:06:00|33518|33514.4|33515.5|33511.9|33518.5|33514.9|33512.5|33508.9|9
1651151170000|2022-04-28 13:06:10|33516|33512.4|33523.5|33519.9|33523.5|33519.9|33515.5|33511.9|24
1651151180000|2022-04-28 13:06:20|33523|33519.4|33524|33520.4|33525|33521.4|33522|33518.4|15
1651151190000|2022-04-28 13:06:30|33523.5|33519.9|33527.5|33523.9|33531|33527.4|33523.5|33519.9|43
1651151200000|2022-04-28 13:06:40|33527|33523.4|33527.5|33523.9|33531|33527.4|33526.5|33522.9|25
1651151210000|2022-04-28 13:06:50|33528|33524.4|33519.5|33515.9|33528|33524.4|33519.5|33515.9|31
1651151220000|2022-04-28 13:07:00|33519|33515.4|33525|33521.4|33525|33521.4|33517.5|33513.9|50
1651151230000|2022-04-28 13:07:10|33525.5|33521.9|33524|33520.4|33526|33522.4|33522|33518.4|14
1651151240000|2022-04-28 13:07:20|33524.5|33520.9|33523|33519.4|33525.5|33521.9|33520|33516.4|30
1651151250000|2022-04-28 13:07:30|33522.5|33518.9|33517|33513.4|33525.5|33521.9|33516.5|33512.9|21
1651151260000|2022-04-28 13:07:40|33516.5|33512.9|33523.5|33519.9|33523.5|33519.9|33513|33509.4|23
1651151270000|2022-04-28 13:07:50|33523|33519.4|33524.5|33520.9|33525.5|33521.9|33521|33517.4|13
1651151280000|2022-04-28 13:08:00|33524|33520.4|33521|33517.4|33525.5|33521.9|33520.5|33516.9|14
1651151290000|2022-04-28 13:08:10|33520.5|33516.9|33518.5|33514.9|33521|33517.4|33517|33513.4|17
1651151300000|2022-04-28 13:08:20|33518|33514.4|33516.5|33512.9|33521.5|33517.9|33515|33511.4|15
1651151310000|2022-04-28 13:08:30|33517.5|33513.9|33518.5|33514.9|33519.5|33515.9|33517|33513.4|5
1651151320000|2022-04-28 13:08:40|33519|33515.4|33519|33515.4|33520|33516.4|33518|33514.4|2
1651151330000|2022-04-28 13:08:50|33520.5|33516.9|33521.5|33517.9|33522.5|33518.9|33519|33515.4|12
1651151340000|2022-04-28 13:09:00|33521|33517.4|33514.5|33510.9|33521.5|33517.9|33514.5|33510.9|52
1651151350000|2022-04-28 13:09:10|33515|33511.4|33517.5|33513.9|33521|33517.4|33515|33511.4|26
1651151360000|2022-04-28 13:09:20|33517|33513.4|33508|33504.4|33517.5|33513.9|33508|33504.4|26
1651151370000|2022-04-28 13:09:30|33508.5|33504.9|33508.5|33504.9|33509|33505.4|33507|33503.4|9
1651151380000|2022-04-28 13:09:40|33508|33504.4|33515.5|33511.9|33515.5|33511.9|33508|33504.4|17
1651151390000|2022-04-28 13:09:50|33515|33511.4|33517|33513.4|33518.5|33514.9|33515|33511.4|14
1651151400000|2022-04-28 13:10:00|33516.5|33512.9|33511.5|33507.9|33517|33513.4|33511|33507.4|18
1651151410000|2022-04-28 13:10:10|33510.5|33506.9|33513|33509.4|33513|33509.4|33508.5|33504.9|9
1651151420000|2022-04-28 13:10:20|33512.5|33508.9|33508.5|33504.9|33513|33509.4|33507.5|33503.9|17
1651151430000|2022-04-28 13:10:30|33508|33504.4|33509.5|33505.9|33510.5|33506.9|33508|33504.4|5
1651151440000|2022-04-28 13:10:40|33509|33505.4|33503.5|33499.9|33509.5|33505.9|33503.5|33499.9|11
1651151450000|2022-04-28 13:10:50|33504|33500.4|33501.5|33497.9|33504.5|33500.9|33500|33496.4|14
1651151460000|2022-04-28 13:11:00|33501|33497.4|33504.5|33500.9|33507.5|33503.9|33499|33495.4|45
1651151470000|2022-04-28 13:11:10|33505|33501.4|33501|33497.4|33505.5|33501.9|33501|33497.4|10
1651151480000|2022-04-28 13:11:20|33500.5|33496.9|33503.5|33499.9|33504.5|33500.9|33500|33496.4|19
1651151490000|2022-04-28 13:11:30|33503|33499.4|33506|33502.4|33506.5|33502.9|33502.5|33498.9|7
1651151500000|2022-04-28 13:11:40|33506.5|33502.9|33504|33500.4|33506.5|33502.9|33503.5|33499.9|5
1651151510000|2022-04-28 13:11:50|33503.5|33499.9|33504.5|33500.9|33505|33501.4|33501.5|33497.9|9
1651151520000|2022-04-28 13:12:00|33504|33500.4|33509|33505.4|33509|33505.4|33502.5|33498.9|10
1651151530000|2022-04-28 13:12:10|33508|33504.4|33507.5|33503.9|33508|33504.4|33506|33502.4|5
1651151540000|2022-04-28 13:12:20|33508|33504.4|33509.5|33505.9|33510|33506.4|33506.5|33502.9|23
1651151550000|2022-04-28 13:12:30|33510|33506.4|33511.5|33507.9|33512.5|33508.9|33507|33503.4|3
1651151560000|2022-04-28 13:12:40|33512|33508.4|33513.5|33509.9|33514.5|33510.9|33511|33507.4|12
1651151570000|2022-04-28 13:12:50|33514|33510.4|33517|33513.4|33518|33514.4|33513.5|33509.9|23
1651151580000|2022-04-28 13:13:00|33517.5|33513.9|33510.5|33506.9|33517.5|33513.9|33510.5|33506.9|15
1651151590000|2022-04-28 13:13:10|33509.5|33505.9|33510.5|33506.9|33513.5|33509.9|33509|33505.4|8
1651151600000|2022-04-28 13:13:20|33511|33507.4|33506.5|33502.9|33511|33507.4|33506.5|33502.9|16
1651151610000|2022-04-28 13:13:30|33506|33502.4|33504.5|33500.9|33506|33502.4|33503.5|33499.9|12
1651151620000|2022-04-28 13:13:40|33505|33501.4|33503|33499.4|33506.5|33502.9|33501.5|33497.9|13
1651151630000|2022-04-28 13:13:50|33502.5|33498.9|33502.5|33498.9|33503|33499.4|33499.5|33495.9|12
1651151640000|2022-04-28 13:14:00|33502|33498.4|33497.5|33493.9|33502|33498.4|33497.5|33493.9|19
1651151650000|2022-04-28 13:14:10|33498|33494.4|33496.5|33492.9|33498.5|33494.9|33492|33488.4|34
1651151660000|2022-04-28 13:14:20|33496|33492.4|33498|33494.4|33498.5|33494.9|33495.5|33491.9|7
1651151670000|2022-04-28 13:14:30|33498.5|33494.9|33497|33493.4|33498.5|33494.9|33495.5|33491.9|15
1651151680000|2022-04-28 13:14:40|33495.5|33491.9|33497.5|33493.9|33498.5|33494.9|33495|33491.4|7
1651151690000|2022-04-28 13:14:50|33497|33493.4|33494.5|33490.9|33498.5|33494.9|33493|33489.4|12
1651151700000|2022-04-28 13:15:00|33494|33490.4|33493|33489.4|33495.5|33491.9|33492.5|33488.9|28
1651151710000|2022-04-28 13:15:10|33492.5|33488.9|33494|33490.4|33495|33491.4|33490.5|33486.9|27
1651151720000|2022-04-28 13:15:20|33494.5|33490.9|33492|33488.4|33495.5|33491.9|33492|33488.4|35
1651151730000|2022-04-28 13:15:30|33491|33487.4|33489|33485.4|33492|33488.4|33486|33482.4|50
1651151740000|2022-04-28 13:15:40|33488.5|33484.9|33489|33485.4|33491|33487.4|33486.5|33482.9|34
1651151750000|2022-04-28 13:15:50|33488.5|33484.9|33487|33483.4|33489.5|33485.9|33485|33481.4|32
1651151760000|2022-04-28 13:16:00|33486.5|33482.9|33486.5|33482.9|33487.5|33483.9|33481|33477.4|35
1651151770000|2022-04-28 13:16:10|33486|33482.4|33495|33491.4|33498|33494.4|33486|33482.4|41
1651151780000|2022-04-28 13:16:20|33495.5|33491.9|33498.5|33494.9|33499|33495.4|33493.5|33489.9|8
1651151790000|2022-04-28 13:16:30|33498|33494.4|33508.5|33504.9|33510|33506.4|33498|33494.4|34
1651151800000|2022-04-28 13:16:40|33509|33505.4|33506.5|33502.9|33510|33506.4|33505.5|33501.9|16
1651151810000|2022-04-28 13:16:50|33505.5|33501.9|33501.5|33497.9|33506.5|33502.9|33500|33496.4|25
1651151820000|2022-04-28 13:17:00|33502|33498.4|33507|33503.4|33507.5|33503.9|33500.5|33496.9|10
1651151830000|2022-04-28 13:17:10|33506.5|33502.9|33508.5|33504.9|33510|33506.4|33506|33502.4|15
1651151840000|2022-04-28 13:17:20|33508|33504.4|33509.5|33505.9|33510.5|33506.9|33507|33503.4|16
1651151850000|2022-04-28 13:17:30|33509|33505.4|33508.5|33504.9|33511.5|33507.9|33507.5|33503.9|17
1651151860000|2022-04-28 13:17:40|33509|33505.4|33507|33503.4|33510.5|33506.9|33506|33502.4|5
1651151870000|2022-04-28 13:17:50|33507.5|33503.9|33510.5|33506.9|33512|33508.4|33506.5|33502.9|10
1651151880000|2022-04-28 13:18:00|33511|33507.4|33522|33518.4|33522.5|33518.9|33511|33507.4|57
1651151890000|2022-04-28 13:18:10|33521.5|33517.9|33520|33516.4|33524|33520.4|33519.5|33515.9|29
1651151900000|2022-04-28 13:18:20|33519.5|33515.9|33521|33517.4|33522.5|33518.9|33518.5|33514.9|23
1651151910000|2022-04-28 13:18:30|33520.5|33516.9|33518.5|33514.9|33522.5|33518.9|33518.5|33514.9|33
1651151920000|2022-04-28 13:18:40|33519|33515.4|33515|33511.4|33519|33515.4|33515|33511.4|33
1651151930000|2022-04-28 13:18:50|33515.5|33511.9|33511.5|33507.9|33516.5|33512.9|33511.5|33507.9|48
1651151940000|2022-04-28 13:19:00|33512|33508.4|33517.5|33513.9|33517.5|33513.9|33512|33508.4|29
1651151950000|2022-04-28 13:19:10|33517|33513.4|33516|33512.4|33518.5|33514.9|33514.5|33510.9|13
1651151960000|2022-04-28 13:19:20|33515.5|33511.9|33514.5|33510.9|33516.5|33512.9|33514|33510.4|4
1651151970000|2022-04-28 13:19:30|33513.5|33509.9|33511.5|33507.9|33516.5|33512.9|33511|33507.4|13
1651151980000|2022-04-28 13:19:40|33512|33508.4|33513.5|33509.9|33514|33510.4|33511|33507.4|12
1651151990000|2022-04-28 13:19:50|33513|33509.4|33510|33506.4|33513.5|33509.9|33509|33505.4|25
1651152000000|2022-04-28 13:20:00|33511.5|33507.9|33512|33508.4|33515|33511.4|33510.5|33506.9|19
1651152010000|2022-04-28 13:20:10|33512.5|33508.9|33503|33499.4|33512.5|33508.9|33503|33499.4|22
1651152020000|2022-04-28 13:20:20|33502|33498.4|33506.5|33502.9|33508.5|33504.9|33500.5|33496.9|18
1651152030000|2022-04-28 13:20:30|33507|33503.4|33507.5|33503.9|33510|33506.4|33506.5|33502.9|19
1651152040000|2022-04-28 13:20:40|33508|33504.4|33503.5|33499.9|33508.5|33504.9|33503.5|33499.9|17
1651152050000|2022-04-28 13:20:50|33504|33500.4|33506|33502.4|33506|33502.4|33503.5|33499.9|17
1651152060000|2022-04-28 13:21:00|33507|33503.4|33506|33502.4|33509|33505.4|33505|33501.4|38
1651152070000|2022-04-28 13:21:10|33506.5|33502.9|33506.5|33502.9|33507|33503.4|33505.5|33501.9|3
1651152080000|2022-04-28 13:21:20|33506|33502.4|33509.5|33505.9|33510|33506.4|33506|33502.4|10
1651152090000|2022-04-28 13:21:30|33509|33505.4|33515|33511.4|33518.5|33514.9|33509|33505.4|80
1651152100000|2022-04-28 13:21:40|33514.5|33510.9|33516.5|33512.9|33520|33516.4|33513|33509.4|63
1651152110000|2022-04-28 13:21:50|33517|33513.4|33514.5|33510.9|33517|33513.4|33511.5|33507.9|63
1651152120000|2022-04-28 13:22:00|33515|33511.4|33510.5|33506.9|33515|33511.4|33507.5|33503.9|23
1651152130000|2022-04-28 13:22:10|33510|33506.4|33508.5|33504.9|33510.5|33506.9|33506.5|33502.9|23
1651152140000|2022-04-28 13:22:20|33510.5|33506.9|33507|33503.4|33512|33508.4|33505|33501.4|27
1651152150000|2022-04-28 13:22:30|33506.5|33502.9|33512|33508.4|33513|33509.4|33506|33502.4|34
1651152160000|2022-04-28 13:22:40|33511.5|33507.9|33517|33513.4|33517|33513.4|33511|33507.4|19
1651152170000|2022-04-28 13:22:50|33516.5|33512.9|33513|33509.4|33516.5|33512.9|33511|33507.4|16
1651152180000|2022-04-28 13:23:00|33512.5|33508.9|33513.5|33509.9|33513.5|33509.9|33510.5|33506.9|14
1651152190000|2022-04-28 13:23:10|33513|33509.4|33513.5|33509.9|33513.5|33509.9|33511|33507.4|6
1651152200000|2022-04-28 13:23:20|33513|33509.4|33517.5|33513.9|33517.5|33513.9|33512.5|33508.9|25
1651152210000|2022-04-28 13:23:30|33517|33513.4|33514.5|33510.9|33518.5|33514.9|33512.5|33508.9|16
1651152220000|2022-04-28 13:23:40|33514|33510.4|33513.5|33509.9|33515|33511.4|33511|33507.4|11
1651152230000|2022-04-28 13:23:50|33514|33510.4|33513.5|33509.9|33517|33513.4|33511.5|33507.9|20
1651152240000|2022-04-28 13:24:00|33514|33510.4|33511.5|33507.9|33514.5|33510.9|33508.5|33504.9|19
1651152250000|2022-04-28 13:24:10|33512|33508.4|33509.5|33505.9|33512.5|33508.9|33509.5|33505.9|3
1651152260000|2022-04-28 13:24:20|33509|33505.4|33511.5|33507.9|33512|33508.4|33508|33504.4|10
1651152270000|2022-04-28 13:24:30|33511|33507.4|33512.5|33508.9|33513.5|33509.9|33510|33506.4|6
1651152280000|2022-04-28 13:24:40|33512|33508.4|33515.5|33511.9|33518.5|33514.9|33512|33508.4|18
1651152290000|2022-04-28 13:24:50|33515|33511.4|33516.5|33512.9|33517.5|33513.9|33514.5|33510.9|9
1651152300000|2022-04-28 13:25:00|33514.5|33510.9|33507.5|33503.9|33515|33511.4|33507.5|33503.9|76
1651152310000|2022-04-28 13:25:10|33508|33504.4|33509.5|33505.9|33512.5|33508.9|33505.5|33501.9|43
1651152320000|2022-04-28 13:25:20|33509|33505.4|33511.5|33507.9|33514|33510.4|33509|33505.4|78
1651152330000|2022-04-28 13:25:30|33512|33508.4|33512|33508.4|33514|33510.4|33507.5|33503.9|48
1651152340000|2022-04-28 13:25:40|33512.5|33508.9|33510|33506.4|33512.5|33508.9|33508.5|33504.9|17
1651152350000|2022-04-28 13:25:50|33509.5|33505.9|33506.5|33502.9|33510|33506.4|33506.5|33502.9|14
1651152360000|2022-04-28 13:26:00|33508|33504.4|33505.5|33501.9|33508.5|33504.9|33505.5|33501.9|20
1651152370000|2022-04-28 13:26:10|33506|33502.4|33502.5|33498.9|33509|33505.4|33500.5|33496.9|16
1651152380000|2022-04-28 13:26:20|33503|33499.4|33501|33497.4|33503.5|33499.9|33499|33495.4|20
1651152390000|2022-04-28 13:26:30|33500|33496.4|33501.5|33497.9|33503.5|33499.9|33500|33496.4|30
1651152400000|2022-04-28 13:26:40|33501|33497.4|33496|33492.4|33501.5|33497.9|33495.5|33491.9|20
1651152410000|2022-04-28 13:26:50|33494.5|33490.9|33492.5|33488.9|33495.5|33491.9|33491|33487.4|40
1651152420000|2022-04-28 13:27:00|33492|33488.4|33495|33491.4|33495.5|33491.9|33491|33487.4|19
1651152430000|2022-04-28 13:27:10|33494.5|33490.9|33494|33490.4|33498.5|33494.9|33494|33490.4|35
1651152440000|2022-04-28 13:27:20|33493.5|33489.9|33489|33485.4|33494|33490.4|33488|33484.4|28
1651152450000|2022-04-28 13:27:30|33490.5|33486.9|33500|33496.4|33500|33496.4|33490.5|33486.9|35
1651152460000|2022-04-28 13:27:40|33499.5|33495.9|33496.5|33492.9|33499.5|33495.9|33496|33492.4|25
1651152470000|2022-04-28 13:27:50|33497|33493.4|33494.5|33490.9|33497|33493.4|33490.5|33486.9|24
1651152480000|2022-04-28 13:28:00|33494|33490.4|33485.5|33481.9|33494.5|33490.9|33485.5|33481.9|172
1651152490000|2022-04-28 13:28:10|33486|33482.4|33488.5|33484.9|33490|33486.4|33486|33482.4|17
1651152500000|2022-04-28 13:28:20|33488|33484.4|33494.5|33490.9|33494.5|33490.9|33486|33482.4|35
1651152510000|2022-04-28 13:28:30|33495.5|33491.9|33498|33494.4|33500|33496.4|33495.5|33491.9|80
1651152520000|2022-04-28 13:28:40|33499|33495.4|33490|33486.4|33499|33495.4|33490|33486.4|47
1651152530000|2022-04-28 13:28:50|33490.5|33486.9|33497.5|33493.9|33500|33496.4|33490|33486.4|49
1651152540000|2022-04-28 13:29:00|33497|33493.4|33493.5|33489.9|33497.5|33493.9|33493|33489.4|31
1651152550000|2022-04-28 13:29:10|33494.5|33490.9|33496|33492.4|33497.5|33493.9|33493.5|33489.9|27
1651152560000|2022-04-28 13:29:20|33496.5|33492.9|33499|33495.4|33499|33495.4|33494.5|33490.9|19
1651152570000|2022-04-28 13:29:30|33500.5|33496.9|33507.5|33503.9|33512.5|33508.9|33500.5|33496.9|132
1651152580000|2022-04-28 13:29:40|33505.5|33501.9|33513.5|33509.9|33514|33510.4|33501.5|33497.9|114
1651152590000|2022-04-28 13:29:50|33514|33510.4|33524|33520.4|33528|33524.4|33514|33510.4|177
1651152600000|2022-04-28 13:30:00|33523.5|33519.9|33499.9|33497.5|33523.5|33521|33491.9|33489.5|843
1651152610000|2022-04-28 13:30:10|33500.9|33498.5|33502.9|33500.5|33512.9|33510.5|33495.4|33493|529
1651152620000|2022-04-28 13:30:20|33503.9|33501.5|33501.9|33499.5|33510.9|33508.5|33496.9|33494.5|270
1651152630000|2022-04-28 13:30:30|33502.4|33500|33496.9|33494.5|33505.9|33503.5|33488.9|33486.5|158
1651152640000|2022-04-28 13:30:40|33495.9|33493.5|33489.9|33487.5|33498.9|33496.5|33488.9|33486.5|181
1651152650000|2022-04-28 13:30:50|33488.9|33486.5|33498.9|33496.5|33498.9|33496.5|33486.4|33484|202
1651152660000|2022-04-28 13:31:00|33498.4|33496|33516.9|33514.5|33524.9|33522.5|33498.4|33496|244
1651152670000|2022-04-28 13:31:10|33517.4|33515|33501.9|33499.5|33521.9|33519.5|33498.9|33496.5|172
1651152680000|2022-04-28 13:31:20|33501.4|33499|33482.9|33480.5|33501.4|33499|33480.9|33478.5|204
1651152690000|2022-04-28 13:31:30|33481.9|33479.5|33463.9|33461.5|33481.9|33479.5|33448.4|33446|334
1651152700000|2022-04-28 13:31:40|33464.4|33462|33476.9|33474.5|33483.9|33481.5|33462.9|33460.5|183
1651152710000|2022-04-28 13:31:50|33476.4|33474|33455.9|33453.5|33478.9|33476.5|33455.9|33453.5|221
1651152720000|2022-04-28 13:32:00|33457.9|33455.5|33467.9|33465.5|33468.9|33466.5|33451.9|33449.5|215
1651152730000|2022-04-28 13:32:10|33467.4|33465|33452.9|33450.5|33474.4|33472|33450.9|33448.5|205
1651152740000|2022-04-28 13:32:20|33453.4|33451|33463.9|33461.5|33467.9|33465.5|33449.9|33447.5|263
1651152750000|2022-04-28 13:32:30|33464.4|33462|33449.9|33447.5|33469.9|33467.5|33449.9|33447.5|103
1651152760000|2022-04-28 13:32:40|33449.4|33447|33444.4|33442|33450.9|33448.5|33441.9|33439.5|167
1651152770000|2022-04-28 13:32:50|33444.9|33442.5|33419.9|33417.5|33445.9|33443.5|33418.9|33416.5|234
1651152780000|2022-04-28 13:33:00|33417.9|33415.5|33406.4|33404|33423.9|33421.5|33399.9|33397.5|398
1651152790000|2022-04-28 13:33:10|33405.9|33403.5|33419.4|33417|33422.4|33420|33402.4|33400|187
1651152800000|2022-04-28 13:33:20|33419.9|33417.5|33430.9|33428.5|33438.9|33436.5|33418.9|33416.5|176
1651152810000|2022-04-28 13:33:30|33429.9|33427.5|33415.9|33413.5|33430.9|33428.5|33414.4|33412|102
1651152820000|2022-04-28 13:33:40|33415.4|33413|33407.9|33405.5|33415.4|33413|33404.9|33402.5|91
1651152830000|2022-04-28 13:33:50|33407.4|33405|33409.9|33407.5|33419.4|33417|33401.9|33399.5|155
1651152840000|2022-04-28 13:34:00|33409.4|33407|33413.4|33411|33422.4|33420|33397.9|33395.5|173
1651152850000|2022-04-28 13:34:10|33413.9|33411.5|33408.9|33406.5|33420.4|33418|33401.9|33399.5|82
1651152860000|2022-04-28 13:34:20|33409.9|33407.5|33410.9|33408.5|33420.4|33418|33407.4|33405|76
1651152870000|2022-04-28 13:34:30|33411.4|33409|33421.9|33419.5|33423.4|33421|33410.4|33408|149
1651152880000|2022-04-28 13:34:40|33421.4|33419|33415.9|33413.5|33429.9|33427.5|33408.4|33406|176
1651152890000|2022-04-28 13:34:50|33414.9|33412.5|33391.9|33389.5|33414.9|33412.5|33390.9|33388.5|128
1651152900000|2022-04-28 13:35:00|33392.4|33390|33399.9|33397.5|33404.4|33402|33380.9|33378.5|259
1651152910000|2022-04-28 13:35:10|33398.9|33396.5|33395.9|33393.5|33401.9|33399.5|33385.9|33383.5|187
1651152920000|2022-04-28 13:35:20|33393.9|33391.5|33394.4|33392|33407.9|33405.5|33392.9|33390.5|213
1651152930000|2022-04-28 13:35:30|33394.9|33392.5|33403.9|33401.5|33412.9|33410.5|33394.9|33392.5|156
1651152940000|2022-04-28 13:35:40|33404.9|33402.5|33419.9|33417.5|33421.9|33419.5|33404.9|33402.5|100
1651152950000|2022-04-28 13:35:50|33420.9|33418.5|33418.9|33416.5|33430.9|33428.5|33417.4|33415|140
1651152960000|2022-04-28 13:36:00|33418.4|33416|33441.9|33439.5|33444.9|33442.5|33415.9|33413.5|343
1651152970000|2022-04-28 13:36:10|33442.9|33440.5|33428.4|33426|33451.9|33449.5|33424.9|33422.5|227
1651152980000|2022-04-28 13:36:20|33427.9|33425.5|33428.9|33426.5|33433.4|33431|33425.9|33423.5|123
1651152990000|2022-04-28 13:36:30|33430.9|33428.5|33436.9|33434.5|33442.9|33440.5|33430.4|33428|160
1651153000000|2022-04-28 13:36:40|33434.9|33432.5|33419.9|33417.5|33436.9|33434.5|33412.9|33410.5|230
1651153010000|2022-04-28 13:36:50|33420.4|33418|33402.9|33400.5|33420.9|33418.5|33400.4|33398|126
1651153020000|2022-04-28 13:37:00|33402.4|33400|33424.9|33422.5|33428.9|33426.5|33396.9|33394.5|155
1651153030000|2022-04-28 13:37:10|33424.4|33422|33430.4|33428|33438.4|33436|33424.4|33422|111
1651153040000|2022-04-28 13:37:20|33429.9|33427.5|33424.4|33422|33432.9|33430.5|33418.9|33416.5|112
1651153050000|2022-04-28 13:37:30|33422.9|33420.5|33441.4|33439|33442.9|33440.5|33416.4|33414|152
1651153060000|2022-04-28 13:37:40|33441.9|33439.5|33464.9|33462.5|33467.9|33465.5|33438.9|33436.5|246
1651153070000|2022-04-28 13:37:50|33465.4|33463|33460.9|33458.5|33465.4|33463|33453.9|33451.5|91
1651153080000|2022-04-28 13:38:00|33461.9|33459.5|33442.9|33440.5|33467.4|33465|33435.9|33433.5|208
1651153090000|2022-04-28 13:38:10|33443.4|33441|33448.4|33446|33448.4|33446|33439.9|33437.5|57
1651153100000|2022-04-28 13:38:20|33448.9|33446.5|33445.9|33443.5|33456.9|33454.5|33442.9|33440.5|66
1651153110000|2022-04-28 13:38:30|33446.4|33444|33452.4|33450|33464.9|33462.5|33446.4|33444|126
1651153120000|2022-04-28 13:38:40|33452.9|33450.5|33438.9|33436.5|33456.9|33454.5|33438.9|33436.5|76
1651153130000|2022-04-28 13:38:50|33438.4|33436|33431.9|33429.5|33440.9|33438.5|33430.9|33428.5|67
1651153140000|2022-04-28 13:39:00|33432.4|33430|33430.4|33428|33435.9|33433.5|33421.9|33419.5|98
1651153150000|2022-04-28 13:39:10|33429.9|33427.5|33424.4|33422|33432.9|33430.5|33419.9|33417.5|84
1651153160000|2022-04-28 13:39:20|33423.9|33421.5|33432.9|33430.5|33435.9|33433.5|33418.4|33416|81
1651153170000|2022-04-28 13:39:30|33436.4|33434|33437.9|33435.5|33442.9|33440.5|33430.9|33428.5|89
1651153180000|2022-04-28 13:39:40|33438.9|33436.5|33452.9|33450.5|33460.9|33458.5|33438.9|33436.5|131
1651153190000|2022-04-28 13:39:50|33452.4|33450|33431.4|33429|33452.9|33450.5|33430.4|33428|100
1651153200000|2022-04-28 13:40:00|33430.9|33428.5|33415.9|33413.5|33435.9|33433.5|33414.9|33412.5|209
1651153210000|2022-04-28 13:40:10|33416.4|33414|33441.9|33439.5|33442.9|33440.5|33412.4|33410|134
1651153220000|2022-04-28 13:40:20|33442.4|33440|33462.4|33460|33473.9|33471.5|33437.9|33435.5|202
1651153230000|2022-04-28 13:40:30|33461.9|33459.5|33445.9|33443.5|33461.9|33459.5|33439.9|33437.5|98
1651153240000|2022-04-28 13:40:40|33446.4|33444|33425.9|33423.5|33450.9|33448.5|33425.9|33423.5|124
1651153250000|2022-04-28 13:40:50|33424.9|33422.5|33424.9|33422.5|33432.9|33430.5|33413.9|33411.5|128
1651153260000|2022-04-28 13:41:00|33425.4|33423|33421.9|33419.5|33429.4|33427|33421.4|33419|79
1651153270000|2022-04-28 13:41:10|33420.9|33418.5|33430.9|33428.5|33442.9|33440.5|33420.9|33418.5|67
1651153280000|2022-04-28 13:41:20|33429.9|33427.5|33432.9|33430.5|33440.4|33438|33419.4|33417|96
1651153290000|2022-04-28 13:41:30|33433.4|33431|33436.9|33434.5|33436.9|33434.5|33424.9|33422.5|48
1651153300000|2022-04-28 13:41:40|33435.9|33433.5|33430.9|33428.5|33435.9|33433.5|33420.9|33418.5|71
1651153310000|2022-04-28 13:41:50|33429.9|33427.5|33437.9|33435.5|33440.9|33438.5|33426.4|33424|61
1651153320000|2022-04-28 13:42:00|33437.4|33435|33453.4|33451|33453.4|33451|33436.9|33434.5|80
1651153330000|2022-04-28 13:42:10|33452.9|33450.5|33455.9|33453.5|33457.9|33455.5|33444.9|33442.5|54
1651153340000|2022-04-28 13:42:20|33455.4|33453|33457.9|33455.5|33458.9|33456.5|33441.9|33439.5|187
1651153350000|2022-04-28 13:42:30|33456.9|33454.5|33468.4|33466|33476.9|33474.5|33456.9|33454.5|187
1651153360000|2022-04-28 13:42:40|33469.4|33467|33461.4|33459|33469.4|33467|33455.9|33453.5|122
1651153370000|2022-04-28 13:42:50|33460.9|33458.5|33455.4|33453|33466.4|33464|33449.4|33447|108
1651153380000|2022-04-28 13:43:00|33452.9|33450.5|33446.4|33444|33458.9|33456.5|33434.9|33432.5|145
1651153390000|2022-04-28 13:43:10|33446.9|33444.5|33457.4|33455|33457.9|33455.5|33444.4|33442|85
1651153400000|2022-04-28 13:43:20|33456.9|33454.5|33448.9|33446.5|33459.9|33457.5|33448.9|33446.5|54
1651153410000|2022-04-28 13:43:30|33449.9|33447.5|33421.9|33419.5|33449.9|33447.5|33420.9|33418.5|72
1651153420000|2022-04-28 13:43:40|33422.9|33420.5|33420.9|33418.5|33425.9|33423.5|33417.4|33415|80
1651153430000|2022-04-28 13:43:50|33419.9|33417.5|33419.4|33417|33425.9|33423.5|33416.9|33414.5|55
1651153440000|2022-04-28 13:44:00|33418.9|33416.5|33406.4|33404|33419.4|33417|33401.4|33399|152
1651153450000|2022-04-28 13:44:10|33405.9|33403.5|33396.9|33394.5|33414.9|33412.5|33394.9|33392.5|137
1651153460000|2022-04-28 13:44:20|33398.9|33396.5|33395.9|33393.5|33406.9|33404.5|33394.9|33392.5|47
1651153470000|2022-04-28 13:44:30|33396.9|33394.5|33369.9|33367.5|33397.4|33395|33369.4|33367|181
1651153480000|2022-04-28 13:44:40|33370.4|33368|33386.9|33384.5|33389.4|33387|33370.4|33368|168
1651153490000|2022-04-28 13:44:50|33387.4|33385|33388.9|33386.5|33391.9|33389.5|33375.9|33373.5|95
1651153500000|2022-04-28 13:45:00|33388.4|33386|33409.9|33407.5|33415.9|33413.5|33385.9|33383.5|230
1651153510000|2022-04-28 13:45:10|33407.9|33405.5|33441.9|33439.5|33453.9|33451.5|33406.4|33404|559
1651153520000|2022-04-28 13:45:20|33443.4|33441|33443.9|33441.5|33453.9|33451.5|33437.9|33435.5|162
1651153530000|2022-04-28 13:45:30|33444.4|33442|33443.9|33441.5|33446.9|33444.5|33436.9|33434.5|73
1651153540000|2022-04-28 13:45:40|33445.9|33443.5|33440.9|33438.5|33447.9|33445.5|33437.9|33435.5|78
1651153550000|2022-04-28 13:45:50|33440.4|33438|33448.9|33446.5|33448.9|33446.5|33438.9|33436.5|119
1651153560000|2022-04-28 13:46:00|33448.4|33446|33473.4|33471|33479.9|33477.5|33447.9|33445.5|285
1651153570000|2022-04-28 13:46:10|33473.9|33471.5|33477.9|33475.5|33483.9|33481.5|33472.9|33470.5|255
1651153580000|2022-04-28 13:46:20|33476.9|33474.5|33464.9|33462.5|33479.9|33477.5|33461.4|33459|103
1651153590000|2022-04-28 13:46:30|33463.9|33461.5|33463.4|33461|33466.9|33464.5|33449.9|33447.5|101
1651153600000|2022-04-28 13:46:40|33462.9|33460.5|33457.9|33455.5|33465.9|33463.5|33455.4|33453|56
1651153610000|2022-04-28 13:46:50|33457.4|33455|33462.9|33460.5|33469.4|33467|33455.4|33453|115
1651153620000|2022-04-28 13:47:00|33464.9|33462.5|33456.4|33454|33469.9|33467.5|33455.4|33453|98
1651153630000|2022-04-28 13:47:10|33456.9|33454.5|33433.9|33431.5|33459.4|33457|33431.9|33429.5|178
1651153640000|2022-04-28 13:47:20|33434.9|33432.5|33444.9|33442.5|33445.9|33443.5|33433.9|33431.5|152
1651153650000|2022-04-28 13:47:30|33444.4|33442|33455.4|33453|33457.9|33455.5|33443.9|33441.5|52
1651153660000|2022-04-28 13:47:40|33455.9|33453.5|33453.9|33451.5|33464.9|33462.5|33449.9|33447.5|53
1651153670000|2022-04-28 13:47:50|33454.4|33452|33432.9|33430.5|33458.9|33456.5|33432.9|33430.5|104
1651153680000|2022-04-28 13:48:00|33433.9|33431.5|33444.9|33442.5|33452.9|33450.5|33433.9|33431.5|101
1651153690000|2022-04-28 13:48:10|33445.4|33443|33445.9|33443.5|33454.9|33452.5|33442.9|33440.5|64
1651153700000|2022-04-28 13:48:20|33445.4|33443|33451.4|33449|33454.9|33452.5|33437.9|33435.5|63
1651153710000|2022-04-28 13:48:30|33451.9|33449.5|33450.9|33448.5|33454.4|33452|33442.9|33440.5|77
1651153720000|2022-04-28 13:48:40|33450.4|33448|33436.4|33434|33450.9|33448.5|33432.9|33430.5|63
1651153730000|2022-04-28 13:48:50|33436.9|33434.5|33423.9|33421.5|33438.9|33436.5|33423.9|33421.5|99
1651153740000|2022-04-28 13:49:00|33424.4|33422|33415.9|33413.5|33424.4|33422|33413.9|33411.5|120
1651153750000|2022-04-28 13:49:10|33416.4|33414|33425.9|33423.5|33428.9|33426.5|33414.4|33412|109
1651153760000|2022-04-28 13:49:20|33426.4|33424|33416.9|33414.5|33426.4|33424|33415.4|33413|37
1651153770000|2022-04-28 13:49:30|33417.4|33415|33430.9|33428.5|33438.9|33436.5|33416.9|33414.5|64
1651153780000|2022-04-28 13:49:40|33430.4|33428|33415.9|33413.5|33430.4|33428|33409.9|33407.5|177
1651153790000|2022-04-28 13:49:50|33415.4|33413|33410.9|33408.5|33417.9|33415.5|33409.9|33407.5|42
1651153800000|2022-04-28 13:50:00|33411.9|33409.5|33426.9|33424.5|33431.9|33429.5|33404.9|33402.5|358
1651153810000|2022-04-28 13:50:10|33426.4|33424|33434.9|33432.5|33434.9|33432.5|33422.9|33420.5|103
1651153820000|2022-04-28 13:50:20|33433.9|33431.5|33430.9|33428.5|33433.9|33431.5|33426.4|33424|36
1651153830000|2022-04-28 13:50:30|33430.4|33428|33421.4|33419|33430.4|33428|33419.9|33417.5|114
1651153840000|2022-04-28 13:50:40|33420.9|33418.5|33413.9|33411.5|33424.4|33422|33405.9|33403.5|98
1651153850000|2022-04-28 13:50:50|33413.4|33411|33400.9|33398.5|33414.9|33412.5|33400.4|33398|84
1651153860000|2022-04-28 13:51:00|33400.4|33398|33406.9|33404.5|33408.9|33406.5|33399.9|33397.5|76
1651153870000|2022-04-28 13:51:10|33406.4|33404|33394.9|33392.5|33406.4|33404|33389.4|33387|137
1651153880000|2022-04-28 13:51:20|33395.4|33393|33401.9|33399.5|33410.4|33408|33395.4|33393|99
1651153890000|2022-04-28 13:51:30|33399.4|33397|33393.9|33391.5|33405.9|33403.5|33393.4|33391|62
1651153900000|2022-04-28 13:51:40|33394.4|33392|33384.4|33382|33394.9|33392.5|33384.4|33382|76
1651153910000|2022-04-28 13:51:50|33384.9|33382.5|33392.9|33390.5|33396.9|33394.5|33383.9|33381.5|43
1651153920000|2022-04-28 13:52:00|33393.4|33391|33398.9|33396.5|33398.9|33396.5|33383.9|33381.5|86
1651153930000|2022-04-28 13:52:10|33395.9|33393.5|33385.9|33383.5|33396.4|33394|33383.4|33381|103
1651153940000|2022-04-28 13:52:20|33386.4|33384|33390.9|33388.5|33402.4|33400|33381.9|33379.5|157
1651153950000|2022-04-28 13:52:30|33391.9|33389.5|33406.4|33404|33406.4|33404|33391.9|33389.5|69
1651153960000|2022-04-28 13:52:40|33406.9|33404.5|33422.9|33420.5|33423.9|33421.5|33406.9|33404.5|105
1651153970000|2022-04-28 13:52:50|33422.4|33420|33444.4|33442|33445.9|33443.5|33418.9|33416.5|364
1651153980000|2022-04-28 13:53:00|33443.9|33441.5|33450.9|33448.5|33450.9|33448.5|33436.9|33434.5|118
1651153990000|2022-04-28 13:53:10|33449.9|33447.5|33439.9|33437.5|33453.9|33451.5|33439.9|33437.5|130
1651154000000|2022-04-28 13:53:20|33440.4|33438|33450.9|33448.5|33454.4|33452|33438.9|33436.5|51
1651154010000|2022-04-28 13:53:30|33451.4|33449|33455.9|33453.5|33460.9|33458.5|33448.9|33446.5|79
1651154020000|2022-04-28 13:53:40|33456.9|33454.5|33447.4|33445|33458.4|33456|33445.4|33443|110
1651154030000|2022-04-28 13:53:50|33447.9|33445.5|33448.4|33446|33449.4|33447|33439.9|33437.5|57
1651154040000|2022-04-28 13:54:00|33447.9|33445.5|33449.9|33447.5|33450.4|33448|33443.4|33441|75
1651154050000|2022-04-28 13:54:10|33447.4|33445|33448.4|33446|33453.9|33451.5|33442.9|33440.5|70
1651154060000|2022-04-28 13:54:20|33447.9|33445.5|33458.9|33456.5|33462.9|33460.5|33446.4|33444|109
1651154070000|2022-04-28 13:54:30|33458.4|33456|33466.4|33464|33466.4|33464|33456.4|33454|65
1651154080000|2022-04-28 13:54:40|33465.9|33463.5|33469.9|33467.5|33474.4|33472|33463.9|33461.5|140
1651154090000|2022-04-28 13:54:50|33469.4|33467|33468.9|33466.5|33475.4|33473|33468.4|33466|96
1651154100000|2022-04-28 13:55:00|33468.4|33466|33446.9|33444.5|33468.9|33466.5|33445.9|33443.5|136
1651154110000|2022-04-28 13:55:10|33448.9|33446.5|33433.9|33431.5|33449.9|33447.5|33433.9|33431.5|100
1651154120000|2022-04-28 13:55:20|33434.9|33432.5|33440.4|33438|33443.9|33441.5|33428.4|33426|89
1651154130000|2022-04-28 13:55:30|33439.9|33437.5|33435.4|33433|33442.9|33440.5|33426.4|33424|98
1651154140000|2022-04-28 13:55:40|33435.9|33433.5|33424.9|33422.5|33438.4|33436|33421.9|33419.5|75
1651154150000|2022-04-28 13:55:50|33425.4|33423|33431.9|33429.5|33437.9|33435.5|33419.9|33417.5|132
1651154160000|2022-04-28 13:56:00|33432.4|33430|33449.9|33447.5|33449.9|33447.5|33426.9|33424.5|134
1651154170000|2022-04-28 13:56:10|33450.4|33448|33444.9|33442.5|33455.9|33453.5|33444.4|33442|97
1651154180000|2022-04-28 13:56:20|33444.4|33442|33440.9|33438.5|33445.4|33443|33437.4|33435|72
1651154190000|2022-04-28 13:56:30|33439.9|33437.5|33446.9|33444.5|33446.9|33444.5|33435.9|33433.5|75
1651154200000|2022-04-28 13:56:40|33446.4|33444|33442.4|33440|33447.4|33445|33436.9|33434.5|32
1651154210000|2022-04-28 13:56:50|33441.4|33439|33449.9|33447.5|33450.9|33448.5|33437.9|33435.5|37
1651154220000|2022-04-28 13:57:00|33449.4|33447|33445.9|33443.5|33454.9|33452.5|33441.9|33439.5|102
1651154230000|2022-04-28 13:57:10|33444.9|33442.5|33445.9|33443.5|33452.9|33450.5|33442.4|33440|45
1651154240000|2022-04-28 13:57:20|33445.4|33443|33432.4|33430|33445.4|33443|33429.4|33427|92
1651154250000|2022-04-28 13:57:30|33431.9|33429.5|33427.4|33425|33432.4|33430|33420.9|33418.5|71
1651154260000|2022-04-28 13:57:40|33427.9|33425.5|33427.9|33425.5|33432.4|33430|33424.9|33422.5|32
1651154270000|2022-04-28 13:57:50|33428.4|33426|33429.9|33427.5|33439.9|33437.5|33426.9|33424.5|25
1651154280000|2022-04-28 13:58:00|33430.9|33428.5|33420.4|33418|33430.9|33428.5|33419.9|33417.5|82
1651154290000|2022-04-28 13:58:10|33420.9|33418.5|33422.9|33420.5|33422.9|33420.5|33410.4|33408|95
1651154300000|2022-04-28 13:58:20|33423.4|33421|33416.9|33414.5|33424.9|33422.5|33413.4|33411|68
1651154310000|2022-04-28 13:58:30|33416.4|33414|33426.9|33424.5|33426.9|33424.5|33412.9|33410.5|39
1651154320000|2022-04-28 13:58:40|33427.4|33425|33422.4|33420|33431.4|33429|33422.4|33420|37
1651154330000|2022-04-28 13:58:50|33421.9|33419.5|33419.9|33417.5|33423.9|33421.5|33414.9|33412.5|40
1651154340000|2022-04-28 13:59:00|33420.4|33418|33430.9|33428.5|33434.9|33432.5|33416.4|33414|61
1651154350000|2022-04-28 13:59:10|33431.4|33429|33424.4|33422|33432.9|33430.5|33419.9|33417.5|49
1651154360000|2022-04-28 13:59:20|33424.9|33422.5|33424.4|33422|33428.4|33426|33419.4|33417|33
1651154370000|2022-04-28 13:59:30|33424.9|33422.5|33422.9|33420.5|33424.9|33422.5|33418.9|33416.5|47
1651154380000|2022-04-28 13:59:40|33423.4|33421|33441.4|33439|33445.9|33443.5|33422.9|33420.5|82
1651154390000|2022-04-28 13:59:50|33442.4|33440|33448.9|33446.5|33451.4|33449|33441.4|33439|56
1651154400000|2022-04-28 14:00:00|33448.4|33446|33437.9|33435.5|33448.9|33446.5|33435.4|33433|134
1651154410000|2022-04-28 14:00:10|33437.4|33435|33432.4|33430|33437.9|33435.5|33424.9|33422.5|154
1651154420000|2022-04-28 14:00:20|33431.9|33429.5|33417.9|33415.5|33431.9|33429.5|33408.9|33406.5|112
1651154430000|2022-04-28 14:00:30|33417.4|33415|33409.4|33407|33421.9|33419.5|33403.9|33401.5|111
1651154440000|2022-04-28 14:00:40|33408.9|33406.5|33390.9|33388.5|33409.9|33407.5|33388.4|33386|168
1651154450000|2022-04-28 14:00:50|33391.4|33389|33391.9|33389.5|33394.9|33392.5|33386.4|33384|127
1651154460000|2022-04-28 14:01:00|33392.9|33390.5|33392.9|33390.5|33398.4|33396|33387.4|33385|136
1651154470000|2022-04-28 14:01:10|33392.4|33390|33392.9|33390.5|33397.9|33395.5|33388.9|33386.5|48
1651154480000|2022-04-28 14:01:20|33391.9|33389.5|33367.9|33365.5|33392.9|33390.5|33363.9|33361.5|270
1651154490000|2022-04-28 14:01:30|33366.9|33364.5|33364.9|33362.5|33366.9|33364.5|33359.4|33357|158
1651154500000|2022-04-28 14:01:40|33365.4|33363|33368.9|33366.5|33370.9|33368.5|33360.4|33358|111
1651154510000|2022-04-28 14:01:50|33369.9|33367.5|33359.9|33357.5|33372.4|33370|33353.4|33351|115
1651154520000|2022-04-28 14:02:00|33360.4|33358|33362.9|33360.5|33366.9|33364.5|33356.4|33354|109
1651154530000|2022-04-28 14:02:10|33362.4|33360|33356.4|33354|33366.4|33364|33349.9|33347.5|89
1651154540000|2022-04-28 14:02:20|33356.9|33354.5|33369.9|33367.5|33371.9|33369.5|33355.9|33353.5|116
1651154550000|2022-04-28 14:02:30|33369.4|33367|33375.4|33373|33378.4|33376|33367.9|33365.5|78
1651154560000|2022-04-28 14:02:40|33376.9|33374.5|33366.9|33364.5|33377.9|33375.5|33361.9|33359.5|64
1651154570000|2022-04-28 14:02:50|33366.4|33364|33360.9|33358.5|33366.4|33364|33358.9|33356.5|49
1651154580000|2022-04-28 14:03:00|33359.4|33357|33357.9|33355.5|33363.4|33361|33356.9|33354.5|76
1651154590000|2022-04-28 14:03:10|33358.4|33356|33353.9|33351.5|33363.4|33361|33348.4|33346|114
1651154600000|2022-04-28 14:03:20|33354.9|33352.5|33364.4|33362|33368.4|33366|33353.9|33351.5|67
1651154610000|2022-04-28 14:03:30|33366.4|33364|33370.9|33368.5|33373.4|33371|33365.4|33363|57
1651154620000|2022-04-28 14:03:40|33370.4|33368|33357.9|33355.5|33371.9|33369.5|33356.4|33354|61
1651154630000|2022-04-28 14:03:50|33357.4|33355|33353.9|33351.5|33362.4|33360|33353.9|33351.5|33
1651154640000|2022-04-28 14:04:00|33354.4|33352|33352.4|33350|33357.4|33355|33342.9|33340.5|118
1651154650000|2022-04-28 14:04:10|33352.9|33350.5|33365.9|33363.5|33367.9|33365.5|33352.9|33350.5|100
1651154660000|2022-04-28 14:04:20|33366.4|33364|33364.9|33362.5|33366.4|33364|33358.9|33356.5|48
1651154670000|2022-04-28 14:04:30|33365.9|33363.5|33355.4|33353|33367.9|33365.5|33352.9|33350.5|64
1651154680000|2022-04-28 14:04:40|33355.9|33353.5|33337.9|33335.5|33356.4|33354|33337.9|33335.5|78
1651154690000|2022-04-28 14:04:50|33336.9|33334.5|33335.9|33333.5|33338.9|33336.5|33329.4|33327|183
1651154700000|2022-04-28 14:05:00|33335.4|33333|33332.9|33330.5|33344.4|33342|33331.9|33329.5|69
1651154710000|2022-04-28 14:05:10|33333.4|33331|33335.9|33333.5|33337.9|33335.5|33326.4|33324|103
1651154720000|2022-04-28 14:05:20|33336.4|33334|33331.4|33329|33337.9|33335.5|33329.4|33327|61
1651154730000|2022-04-28 14:05:30|33330.9|33328.5|33348.4|33346|33349.9|33347.5|33329.9|33327.5|70
1651154740000|2022-04-28 14:05:40|33346.9|33344.5|33348.9|33346.5|33356.9|33354.5|33346.4|33344|74
1651154750000|2022-04-28 14:05:50|33350.9|33348.5|33357.9|33355.5|33357.9|33355.5|33347.9|33345.5|66
1651154760000|2022-04-28 14:06:00|33357.4|33355|33351.4|33349|33359.9|33357.5|33350.9|33348.5|53
1651154770000|2022-04-28 14:06:10|33350.9|33348.5|33361.9|33359.5|33366.9|33364.5|33350.9|33348.5|141
1651154780000|2022-04-28 14:06:20|33362.4|33360|33371.9|33369.5|33375.4|33373|33359.9|33357.5|77
1651154790000|2022-04-28 14:06:30|33372.9|33370.5|33377.4|33375|33381.9|33379.5|33370.9|33368.5|172
1651154800000|2022-04-28 14:06:40|33377.9|33375.5|33388.9|33386.5|33390.9|33388.5|33374.9|33372.5|126
1651154810000|2022-04-28 14:06:50|33389.4|33387|33381.9|33379.5|33389.9|33387.5|33381.4|33379|39
1651154820000|2022-04-28 14:07:00|33378.9|33376.5|33380.4|33378|33382.9|33380.5|33367.9|33365.5|98
1651154830000|2022-04-28 14:07:10|33380.9|33378.5|33371.9|33369.5|33381.4|33379|33367.4|33365|79
1651154840000|2022-04-28 14:07:20|33372.9|33370.5|33378.4|33376|33381.9|33379.5|33371.9|33369.5|156
1651154850000|2022-04-28 14:07:30|33377.9|33375.5|33388.9|33386.5|33390.9|33388.5|33374.9|33372.5|102
1651154860000|2022-04-28 14:07:40|33389.4|33387|33377.9|33375.5|33389.4|33387|33376.9|33374.5|59
1651154870000|2022-04-28 14:07:50|33377.4|33375|33379.9|33377.5|33380.9|33378.5|33371.4|33369|84
1651154880000|2022-04-28 14:08:00|33379.4|33377|33390.9|33388.5|33391.4|33389|33379.4|33377|70
1651154890000|2022-04-28 14:08:10|33391.4|33389|33374.4|33372|33391.9|33389.5|33373.9|33371.5|70
1651154900000|2022-04-28 14:08:20|33375.4|33373|33385.4|33383|33386.4|33384|33374.4|33372|66
1651154910000|2022-04-28 14:08:30|33385.9|33383.5|33386.4|33384|33388.4|33386|33382.9|33380.5|36
1651154920000|2022-04-28 14:08:40|33385.9|33383.5|33381.9|33379.5|33385.9|33383.5|33375.9|33373.5|60
1651154930000|2022-04-28 14:08:50|33380.9|33378.5|33383.9|33381.5|33385.9|33383.5|33379.9|33377.5|22
1651154940000|2022-04-28 14:09:00|33384.4|33382|33383.9|33381.5|33390.9|33388.5|33382.4|33380|57
1651154950000|2022-04-28 14:09:10|33384.4|33382|33382.9|33380.5|33387.4|33385|33379.9|33377.5|46
1651154960000|2022-04-28 14:09:20|33382.4|33380|33387.9|33385.5|33389.4|33387|33380.4|33378|65
1651154970000|2022-04-28 14:09:30|33387.4|33385|33390.9|33388.5|33393.9|33391.5|33383.4|33381|45
1651154980000|2022-04-28 14:09:40|33391.4|33389|33397.4|33395|33397.9|33395.5|33387.9|33385.5|29
1651154990000|2022-04-28 14:09:50|33397.9|33395.5|33386.9|33384.5|33398.4|33396|33384.4|33382|41
1651155000000|2022-04-28 14:10:00|33387.9|33385.5|33376.9|33374.5|33392.9|33390.5|33374.9|33372.5|122
1651155010000|2022-04-28 14:10:10|33377.9|33375.5|33384.9|33382.5|33384.9|33382.5|33374.4|33372|24
1651155020000|2022-04-28 14:10:20|33383.9|33381.5|33378.9|33376.5|33384.4|33382|33371.4|33369|72
1651155030000|2022-04-28 14:10:30|33379.4|33377|33391.9|33389.5|33396.9|33394.5|33379.4|33377|132
1651155040000|2022-04-28 14:10:40|33392.9|33390.5|33399.9|33397.5|33399.9|33397.5|33387.4|33385|77
1651155050000|2022-04-28 14:10:50|33399.4|33397|33394.9|33392.5|33400.4|33398|33392.9|33390.5|39
1651155060000|2022-04-28 14:11:00|33393.9|33391.5|33394.9|33392.5|33397.4|33395|33391.9|33389.5|65
1651155070000|2022-04-28 14:11:10|33395.4|33393|33391.9|33389.5|33403.9|33401.5|33389.9|33387.5|104
1651155080000|2022-04-28 14:11:20|33391.4|33389|33391.4|33389|33393.4|33391|33384.9|33382.5|21
1651155090000|2022-04-28 14:11:30|33390.9|33388.5|33391.9|33389.5|33396.9|33394.5|33390.4|33388|37
1651155100000|2022-04-28 14:11:40|33392.4|33390|33387.4|33385|33396.9|33394.5|33385.4|33383|53
1651155110000|2022-04-28 14:11:50|33386.9|33384.5|33381.9|33379.5|33386.9|33384.5|33378.9|33376.5|42
1651155120000|2022-04-28 14:12:00|33381.4|33379|33369.9|33367.5|33382.4|33380|33367.4|33365|208
1651155130000|2022-04-28 14:12:10|33370.4|33368|33361.9|33359.5|33370.9|33368.5|33355.4|33353|126
1651155140000|2022-04-28 14:12:20|33359.9|33357.5|33359.9|33357.5|33362.9|33360.5|33354.9|33352.5|37
1651155150000|2022-04-28 14:12:30|33360.9|33358.5|33360.4|33358|33361.9|33359.5|33353.9|33351.5|67
1651155160000|2022-04-28 14:12:40|33360.9|33358.5|33363.4|33361|33363.9|33361.5|33358.9|33356.5|22
1651155170000|2022-04-28 14:12:50|33362.9|33360.5|33357.9|33355.5|33368.9|33366.5|33353.9|33351.5|32
1651155180000|2022-04-28 14:13:00|33358.4|33356|33364.4|33362|33364.9|33362.5|33357.4|33355|77
1651155190000|2022-04-28 14:13:10|33364.9|33362.5|33364.9|33362.5|33371.4|33369|33363.9|33361.5|49
1651155200000|2022-04-28 14:13:20|33364.4|33362|33350.9|33348.5|33364.4|33362|33343.9|33341.5|63
1651155210000|2022-04-28 14:13:30|33351.9|33349.5|33350.9|33348.5|33353.9|33351.5|33347.9|33345.5|40
1651155220000|2022-04-28 14:13:40|33350.4|33348|33363.9|33361.5|33364.9|33362.5|33347.9|33345.5|53
1651155230000|2022-04-28 14:13:50|33363.4|33361|33377.9|33375.5|33377.9|33375.5|33363.4|33361|98
1651155240000|2022-04-28 14:14:00|33378.4|33376|33381.9|33379.5|33390.4|33388|33378.4|33376|96
1651155250000|2022-04-28 14:14:10|33382.9|33380.5|33387.9|33385.5|33390.4|33388|33381.9|33379.5|25
1651155260000|2022-04-28 14:14:20|33387.4|33385|33390.9|33388.5|33398.4|33396|33387.4|33385|139
1651155270000|2022-04-28 14:14:30|33391.4|33389|33391.9|33389.5|33397.9|33395.5|33387.4|33385|47
1651155280000|2022-04-28 14:14:40|33390.9|33388.5|33384.9|33382.5|33391.9|33389.5|33380.9|33378.5|26
1651155290000|2022-04-28 14:14:50|33384.4|33382|33389.9|33387.5|33395.4|33393|33383.9|33381.5|50
1651155300000|2022-04-28 14:15:00|33390.9|33388.5|33386.9|33384.5|33391.9|33389.5|33385.4|33383|76
1651155310000|2022-04-28 14:15:10|33385.9|33383.5|33382.9|33380.5|33394.4|33392|33382.9|33380.5|53
1651155320000|2022-04-28 14:15:20|33383.4|33381|33377.9|33375.5|33387.4|33385|33375.9|33373.5|63
1651155330000|2022-04-28 14:15:30|33377.4|33375|33376.9|33374.5|33380.4|33378|33368.9|33366.5|117
1651155340000|2022-04-28 14:15:40|33377.4|33375|33376.4|33374|33379.4|33377|33371.9|33369.5|33
1651155350000|2022-04-28 14:15:50|33374.9|33372.5|33378.4|33376|33378.9|33376.5|33373.9|33371.5|27
1651155360000|2022-04-28 14:16:00|33378.9|33376.5|33368.9|33366.5|33384.9|33382.5|33365.4|33363|110
1651155370000|2022-04-28 14:16:10|33368.4|33366|33368.9|33366.5|33373.9|33371.5|33364.4|33362|92
1651155380000|2022-04-28 14:16:20|33368.4|33366|33379.4|33377|33383.4|33381|33367.9|33365.5|85
1651155390000|2022-04-28 14:16:30|33378.9|33376.5|33390.9|33388.5|33390.9|33388.5|33373.4|33371|39
1651155400000|2022-04-28 14:16:40|33389.9|33387.5|33409.9|33407.5|33416.9|33414.5|33388.4|33386|208
1651155410000|2022-04-28 14:16:50|33410.4|33408|33420.4|33418|33425.9|33423.5|33408.4|33406|186
1651155420000|2022-04-28 14:17:00|33418.9|33416.5|33418.9|33416.5|33419.9|33417.5|33402.4|33400|116
1651155430000|2022-04-28 14:17:10|33419.4|33417|33413.4|33411|33429.9|33427.5|33412.9|33410.5|112
1651155440000|2022-04-28 14:17:20|33411.9|33409.5|33404.9|33402.5|33417.4|33415|33404.4|33402|64
1651155450000|2022-04-28 14:17:30|33405.9|33403.5|33396.9|33394.5|33410.9|33408.5|33393.4|33391|76
1651155460000|2022-04-28 14:17:40|33397.4|33395|33387.9|33385.5|33397.9|33395.5|33385.4|33383|112
1651155470000|2022-04-28 14:17:50|33388.4|33386|33398.9|33396.5|33399.4|33397|33385.9|33383.5|106
1651155480000|2022-04-28 14:18:00|33399.4|33397|33385.4|33383|33401.9|33399.5|33383.9|33381.5|95
1651155490000|2022-04-28 14:18:10|33384.9|33382.5|33402.9|33400.5|33406.9|33404.5|33382.4|33380|80
1651155500000|2022-04-28 14:18:20|33402.4|33400|33414.9|33412.5|33414.9|33412.5|33402.4|33400|57
1651155510000|2022-04-28 14:18:30|33413.9|33411.5|33411.9|33409.5|33418.9|33416.5|33405.9|33403.5|43
1651155520000|2022-04-28 14:18:40|33412.4|33410|33412.4|33410|33418.4|33416|33409.9|33407.5|44
1651155530000|2022-04-28 14:18:50|33411.9|33409.5|33417.9|33415.5|33422.4|33420|33411.9|33409.5|36
1651155540000|2022-04-28 14:19:00|33418.4|33416|33419.4|33417|33422.9|33420.5|33412.9|33410.5|43
1651155550000|2022-04-28 14:19:10|33419.9|33417.5|33417.9|33415.5|33421.9|33419.5|33411.9|33409.5|45
1651155560000|2022-04-28 14:19:20|33417.4|33415|33421.9|33419.5|33430.4|33428|33416.9|33414.5|105
1651155570000|2022-04-28 14:19:30|33421.4|33419|33418.9|33416.5|33422.9|33420.5|33417.9|33415.5|49
1651155580000|2022-04-28 14:19:40|33417.9|33415.5|33429.4|33427|33430.4|33428|33417.9|33415.5|61
1651155590000|2022-04-28 14:19:50|33428.9|33426.5|33445.4|33443|33450.4|33448|33426.9|33424.5|164
1651155600000|2022-04-28 14:20:00|33444.9|33442.5|33436.9|33434.5|33451.9|33449.5|33435.4|33433|162
1651155610000|2022-04-28 14:20:10|33436.4|33434|33423.4|33421|33436.9|33434.5|33417.9|33415.5|138
1651155620000|2022-04-28 14:20:20|33423.9|33421.5|33418.4|33416|33424.9|33422.5|33416.4|33414|46
1651155630000|2022-04-28 14:20:30|33417.9|33415.5|33419.4|33417|33425.9|33423.5|33416.4|33414|67
1651155640000|2022-04-28 14:20:40|33418.9|33416.5|33413.9|33411.5|33424.4|33422|33413.4|33411|68
1651155650000|2022-04-28 14:20:50|33413.4|33411|33431.9|33429.5|33432.9|33430.5|33412.9|33410.5|100
1651155660000|2022-04-28 14:21:00|33431.4|33429|33430.9|33428.5|33435.4|33433|33422.9|33420.5|69
1651155670000|2022-04-28 14:21:10|33430.4|33428|33439.4|33437|33444.4|33442|33429.9|33427.5|50
1651155680000|2022-04-28 14:21:20|33439.9|33437.5|33439.9|33437.5|33443.9|33441.5|33434.9|33432.5|51
1651155690000|2022-04-28 14:21:30|33440.4|33438|33432.9|33430.5|33443.9|33441.5|33432.4|33430|34
1651155700000|2022-04-28 14:21:40|33433.4|33431|33420.9|33418.5|33435.4|33433|33420.9|33418.5|48
1651155710000|2022-04-28 14:21:50|33420.4|33418|33427.4|33425|33427.4|33425|33418.4|33416|41
1651155720000|2022-04-28 14:22:00|33427.9|33425.5|33438.9|33436.5|33446.9|33444.5|33424.9|33422.5|124
1651155730000|2022-04-28 14:22:10|33439.9|33437.5|33438.9|33436.5|33448.9|33446.5|33435.9|33433.5|78
1651155740000|2022-04-28 14:22:20|33439.4|33437|33430.9|33428.5|33443.9|33441.5|33427.9|33425.5|38
1651155750000|2022-04-28 14:22:30|33430.4|33428|33427.9|33425.5|33430.9|33428.5|33422.4|33420|26
1651155760000|2022-04-28 14:22:40|33428.4|33426|33433.4|33431|33434.9|33432.5|33425.9|33423.5|48
1651155770000|2022-04-28 14:22:50|33433.9|33431.5|33422.9|33420.5|33433.9|33431.5|33422.4|33420|57
1651155780000|2022-04-28 14:23:00|33423.4|33421|33409.9|33407.5|33427.4|33425|33407.9|33405.5|147
1651155790000|2022-04-28 14:23:10|33410.4|33408|33415.4|33413|33415.9|33413.5|33407.9|33405.5|70
1651155800000|2022-04-28 14:23:20|33415.9|33413.5|33416.4|33414|33421.9|33419.5|33414.4|33412|37
1651155810000|2022-04-28 14:23:30|33415.9|33413.5|33419.9|33417.5|33424.9|33422.5|33415.9|33413.5|46
1651155820000|2022-04-28 14:23:40|33419.4|33417|33433.4|33431|33435.4|33433|33418.9|33416.5|48
1651155830000|2022-04-28 14:23:50|33433.9|33431.5|33429.9|33427.5|33434.9|33432.5|33426.4|33424|78
1651155840000|2022-04-28 14:24:00|33430.4|33428|33429.9|33427.5|33434.9|33432.5|33426.4|33424|43
1651155850000|2022-04-28 14:24:10|33428.9|33426.5|33430.4|33428|33435.9|33433.5|33426.4|33424|20
1651155860000|2022-04-28 14:24:20|33430.9|33428.5|33426.4|33424|33431.9|33429.5|33424.9|33422.5|36
1651155870000|2022-04-28 14:24:30|33426.9|33424.5|33433.9|33431.5|33434.4|33432|33422.4|33420|47
1651155880000|2022-04-28 14:24:40|33433.4|33431|33416.9|33414.5|33433.9|33431.5|33414.4|33412|78
1651155890000|2022-04-28 14:24:50|33418.4|33416|33417.9|33415.5|33423.4|33421|33414.9|33412.5|77
1651155900000|2022-04-28 14:25:00|33417.4|33415|33415.4|33413|33420.9|33418.5|33411.9|33409.5|118
1651155910000|2022-04-28 14:25:10|33413.9|33411.5|33382.9|33380.5|33414.4|33412|33378.9|33376.5|185
1651155920000|2022-04-28 14:25:20|33383.9|33381.5|33385.4|33383|33386.9|33384.5|33376.4|33374|174
1651155930000|2022-04-28 14:25:30|33384.9|33382.5|33388.9|33386.5|33388.9|33386.5|33375.9|33373.5|120
1651155940000|2022-04-28 14:25:40|33387.9|33385.5|33390.9|33388.5|33402.9|33400.5|33387.9|33385.5|85
1651155950000|2022-04-28 14:25:50|33391.4|33389|33383.9|33381.5|33391.4|33389|33374.4|33372|99
1651155960000|2022-04-28 14:26:00|33383.4|33381|33381.9|33379.5|33387.9|33385.5|33373.9|33371.5|66
1651155970000|2022-04-28 14:26:10|33382.9|33380.5|33381.9|33379.5|33389.9|33387.5|33379.4|33377|39
1651155980000|2022-04-28 14:26:20|33382.4|33380|33373.4|33371|33383.9|33381.5|33368.4|33366|46
1651155990000|2022-04-28 14:26:30|33373.9|33371.5|33372.9|33370.5|33384.9|33382.5|33372.9|33370.5|97
1651156000000|2022-04-28 14:26:40|33369.9|33367.5|33372.9|33370.5|33379.9|33377.5|33368.9|33366.5|65
1651156010000|2022-04-28 14:26:50|33373.4|33371|33366.9|33364.5|33376.4|33374|33365.9|33363.5|39
1651156020000|2022-04-28 14:27:00|33366.4|33364|33331.4|33329|33366.4|33364|33331.4|33329|193
1651156030000|2022-04-28 14:27:10|33331.9|33329.5|33329.4|33327|33331.9|33329.5|33316.4|33314|268
1651156040000|2022-04-28 14:27:20|33328.9|33326.5|33336.9|33334.5|33338.9|33336.5|33328.9|33326.5|97
1651156050000|2022-04-28 14:27:30|33337.4|33335|33346.4|33344|33346.4|33344|33334.4|33332|79
1651156060000|2022-04-28 14:27:40|33346.9|33344.5|33348.4|33346|33357.9|33355.5|33346.9|33344.5|92
1651156070000|2022-04-28 14:27:50|33347.9|33345.5|33342.9|33340.5|33348.9|33346.5|33334.9|33332.5|41
1651156080000|2022-04-28 14:28:00|33342.4|33340|33345.4|33343|33350.9|33348.5|33338.9|33336.5|52
1651156090000|2022-04-28 14:28:10|33346.9|33344.5|33351.9|33349.5|33358.4|33356|33343.9|33341.5|208
1651156100000|2022-04-28 14:28:20|33350.9|33348.5|33336.9|33334.5|33351.9|33349.5|33330.4|33328|116
1651156110000|2022-04-28 14:28:30|33337.4|33335|33341.9|33339.5|33345.9|33343.5|33334.9|33332.5|93
1651156120000|2022-04-28 14:28:40|33339.9|33337.5|33336.9|33334.5|33340.9|33338.5|33332.9|33330.5|18
1651156130000|2022-04-28 14:28:50|33337.4|33335|33341.9|33339.5|33341.9|33339.5|33331.9|33329.5|76
1651156140000|2022-04-28 14:29:00|33339.9|33337.5|33335.9|33333.5|33347.9|33345.5|33335.4|33333|88
1651156150000|2022-04-28 14:29:10|33335.4|33333|33331.4|33329|33336.9|33334.5|33323.9|33321.5|107
1651156160000|2022-04-28 14:29:20|33330.9|33328.5|33325.9|33323.5|33332.9|33330.5|33322.9|33320.5|33
1651156170000|2022-04-28 14:29:30|33326.4|33324|33318.9|33316.5|33329.9|33327.5|33313.4|33311|143
1651156180000|2022-04-28 14:29:40|33317.9|33315.5|33328.4|33326|33328.9|33326.5|33317.9|33315.5|64
1651156190000|2022-04-28 14:29:50|33327.9|33325.5|33322.4|33320|33331.9|33329.5|33320.9|33318.5|30
1651156200000|2022-04-28 14:30:00|33321.9|33319.5|33327.9|33325.5|33333.4|33331|33315.9|33313.5|149
1651156210000|2022-04-28 14:30:10|33328.9|33326.5|33316.9|33314.5|33329.9|33327.5|33315.9|33313.5|56
1651156220000|2022-04-28 14:30:20|33316.4|33314|33307.9|33305.5|33318.9|33316.5|33307.9|33305.5|84
1651156230000|2022-04-28 14:30:30|33306.9|33304.5|33309.9|33307.5|33309.9|33307.5|33294.4|33292|247
1651156240000|2022-04-28 14:30:40|33310.9|33308.5|33309.4|33307|33311.9|33309.5|33298.9|33296.5|108
1651156250000|2022-04-28 14:30:50|33309.9|33307.5|33300.9|33298.5|33315.9|33313.5|33298.9|33296.5|106
1651156260000|2022-04-28 14:31:00|33300.4|33298|33298.9|33296.5|33310.9|33308.5|33298.9|33296.5|60
1651156270000|2022-04-28 14:31:10|33299.9|33297.5|33293.4|33291|33299.9|33297.5|33288.9|33286.5|146
1651156280000|2022-04-28 14:31:20|33292.9|33290.5|33303.9|33301.5|33305.9|33303.5|33291.4|33289|58
1651156290000|2022-04-28 14:31:30|33303.4|33301|33291.4|33289|33303.9|33301.5|33290.4|33288|40
1651156300000|2022-04-28 14:31:40|33290.9|33288.5|33293.9|33291.5|33297.4|33295|33289.9|33287.5|35
1651156310000|2022-04-28 14:31:50|33293.4|33291|33297.4|33295|33301.9|33299.5|33290.9|33288.5|43
1651156320000|2022-04-28 14:32:00|33296.9|33294.5|33290.4|33288|33297.4|33295|33286.4|33284|107
1651156330000|2022-04-28 14:32:10|33285.9|33283.5|33293.9|33291.5|33294.4|33292|33283.9|33281.5|95
1651156340000|2022-04-28 14:32:20|33292.9|33290.5|33298.9|33296.5|33302.9|33300.5|33291.9|33289.5|64
1651156350000|2022-04-28 14:32:30|33299.9|33297.5|33297.4|33295|33302.4|33300|33294.9|33292.5|38
1651156360000|2022-04-28 14:32:40|33297.9|33295.5|33291.4|33289|33299.9|33297.5|33289.9|33287.5|45
1651156370000|2022-04-28 14:32:50|33290.9|33288.5|33298.4|33296|33299.4|33297|33288.9|33286.5|53
1651156380000|2022-04-28 14:33:00|33298.9|33296.5|33283.4|33281|33298.9|33296.5|33281.9|33279.5|106
1651156390000|2022-04-28 14:33:10|33283.9|33281.5|33284.9|33282.5|33288.9|33286.5|33275.4|33273|95
1651156400000|2022-04-28 14:33:20|33285.4|33283|33283.9|33281.5|33289.4|33287|33283.9|33281.5|23
1651156410000|2022-04-28 14:33:30|33283.4|33281|33278.9|33276.5|33285.4|33283|33276.4|33274|46
1651156420000|2022-04-28 14:33:40|33278.4|33276|33279.9|33277.5|33283.9|33281.5|33276.9|33274.5|56
1651156430000|2022-04-28 14:33:50|33280.4|33278|33285.9|33283.5|33288.4|33286|33279.4|33277|68
1651156440000|2022-04-28 14:34:00|33286.4|33284|33292.4|33290|33292.4|33290|33282.4|33280|77
1651156450000|2022-04-28 14:34:10|33292.9|33290.5|33291.4|33289|33297.9|33295.5|33289.4|33287|98
1651156460000|2022-04-28 14:34:20|33290.4|33288|33287.9|33285.5|33290.9|33288.5|33278.9|33276.5|69
1651156470000|2022-04-28 14:34:30|33286.4|33284|33278.9|33276.5|33286.4|33284|33273.9|33271.5|84
1651156480000|2022-04-28 14:34:40|33279.4|33277|33276.4|33274|33282.4|33280|33276.4|33274|39
1651156490000|2022-04-28 14:34:50|33276.9|33274.5|33281.4|33279|33282.4|33280|33274.9|33272.5|27
1651156500000|2022-04-28 14:35:00|33280.9|33278.5|33287.9|33285.5|33292.9|33290.5|33275.9|33273.5|75
1651156510000|2022-04-28 14:35:10|33288.9|33286.5|33288.4|33286|33289.9|33287.5|33279.4|33277|43
1651156520000|2022-04-28 14:35:20|33287.9|33285.5|33290.4|33288|33293.9|33291.5|33287.9|33285.5|44
1651156530000|2022-04-28 14:35:30|33290.9|33288.5|33299.9|33297.5|33300.4|33298|33288.9|33286.5|45
1651156540000|2022-04-28 14:35:40|33299.4|33297|33286.9|33284.5|33305.9|33303.5|33286.9|33284.5|97
1651156550000|2022-04-28 14:35:50|33285.9|33283.5|33290.9|33288.5|33291.4|33289|33282.9|33280.5|40
1651156560000|2022-04-28 14:36:00|33291.4|33289|33287.9|33285.5|33291.9|33289.5|33277.9|33275.5|91
1651156570000|2022-04-28 14:36:10|33288.4|33286|33285.9|33283.5|33289.9|33287.5|33282.9|33280.5|18
1651156580000|2022-04-28 14:36:20|33286.4|33284|33284.9|33282.5|33288.4|33286|33281.9|33279.5|44
1651156590000|2022-04-28 14:36:30|33285.4|33283|33289.9|33287.5|33292.9|33290.5|33284.4|33282|46
1651156600000|2022-04-28 14:36:40|33289.4|33287|33285.9|33283.5|33290.4|33288|33281.4|33279|46
1651156610000|2022-04-28 14:36:50|33286.4|33284|33281.9|33279.5|33287.9|33285.5|33276.4|33274|29
1651156620000|2022-04-28 14:37:00|33282.4|33280|33282.9|33280.5|33283.9|33281.5|33274.9|33272.5|89
1651156630000|2022-04-28 14:37:10|33282.4|33280|33291.4|33289|33291.4|33289|33279.9|33277.5|56
1651156640000|2022-04-28 14:37:20|33290.4|33288|33293.4|33291|33296.9|33294.5|33290.4|33288|79
1651156650000|2022-04-28 14:37:30|33292.4|33290|33299.9|33297.5|33302.9|33300.5|33291.9|33289.5|84
1651156660000|2022-04-28 14:37:40|33300.4|33298|33305.4|33303|33305.9|33303.5|33295.9|33293.5|64
1651156670000|2022-04-28 14:37:50|33304.9|33302.5|33312.9|33310.5|33322.9|33320.5|33304.9|33302.5|236
1651156680000|2022-04-28 14:38:00|33312.4|33310|33302.4|33300|33312.4|33310|33296.9|33294.5|197
1651156690000|2022-04-28 14:38:10|33303.4|33301|33304.9|33302.5|33306.9|33304.5|33299.9|33297.5|20
1651156700000|2022-04-28 14:38:20|33305.4|33303|33300.9|33298.5|33305.9|33303.5|33296.4|33294|57
1651156710000|2022-04-28 14:38:30|33301.4|33299|33296.9|33294.5|33302.4|33300|33294.9|33292.5|39
1651156720000|2022-04-28 14:38:40|33297.4|33295|33293.4|33291|33301.9|33299.5|33291.9|33289.5|54
1651156730000|2022-04-28 14:38:50|33293.9|33291.5|33298.9|33296.5|33301.9|33299.5|33292.4|33290|91
1651156740000|2022-04-28 14:39:00|33298.4|33296|33303.4|33301|33304.9|33302.5|33294.9|33292.5|72
1651156750000|2022-04-28 14:39:10|33303.9|33301.5|33293.9|33291.5|33303.9|33301.5|33292.9|33290.5|74
1651156760000|2022-04-28 14:39:20|33294.4|33292|33295.9|33293.5|33298.9|33296.5|33292.4|33290|30
1651156770000|2022-04-28 14:39:30|33295.4|33293|33293.9|33291.5|33297.9|33295.5|33289.9|33287.5|83
1651156780000|2022-04-28 14:39:40|33294.4|33292|33290.9|33288.5|33296.9|33294.5|33290.4|33288|15
1651156790000|2022-04-28 14:39:50|33291.4|33289|33286.4|33284|33292.4|33290|33284.4|33282|39
1651156800000|2022-04-28 14:40:00|33285.9|33283.5|33272.9|33270.5|33285.9|33283.5|33272.4|33270|142
1651156810000|2022-04-28 14:40:10|33273.4|33271|33269.4|33267|33277.4|33275|33266.9|33264.5|96
1651156820000|2022-04-28 14:40:20|33269.9|33267.5|33270.4|33268|33272.4|33270|33268.4|33266|49
1651156830000|2022-04-28 14:40:30|33269.9|33267.5|33272.9|33270.5|33273.9|33271.5|33262.4|33260|105
1651156840000|2022-04-28 14:40:40|33273.4|33271|33273.4|33271|33280.9|33278.5|33272.4|33270|80
1651156850000|2022-04-28 14:40:50|33272.9|33270.5|33260.9|33258.5|33275.9|33273.5|33260.9|33258.5|74
1651156860000|2022-04-28 14:41:00|33260.4|33258|33264.9|33262.5|33266.9|33264.5|33255.9|33253.5|71
1651156870000|2022-04-28 14:41:10|33265.4|33263|33262.9|33260.5|33270.9|33268.5|33262.9|33260.5|22
1651156880000|2022-04-28 14:41:20|33261.9|33259.5|33254.9|33252.5|33264.9|33262.5|33251.9|33249.5|175
1651156890000|2022-04-28 14:41:30|33254.4|33252|33250.4|33248|33255.9|33253.5|33246.9|33244.5|102
1651156900000|2022-04-28 14:41:40|33249.9|33247.5|33259.9|33257.5|33262.9|33260.5|33249.9|33247.5|90
1651156910000|2022-04-28 14:41:50|33260.4|33258|33261.9|33259.5|33272.9|33270.5|33257.9|33255.5|108
1651156920000|2022-04-28 14:42:00|33261.4|33259|33256.9|33254.5|33262.4|33260|33254.9|33252.5|133
1651156930000|2022-04-28 14:42:10|33257.4|33255|33261.9|33259.5|33262.9|33260.5|33256.9|33254.5|37
1651156940000|2022-04-28 14:42:20|33261.4|33259|33254.9|33252.5|33262.4|33260|33253.9|33251.5|51
1651156950000|2022-04-28 14:42:30|33255.4|33253|33270.9|33268.5|33270.9|33268.5|33252.9|33250.5|62
1651156960000|2022-04-28 14:42:40|33269.9|33267.5|33273.9|33271.5|33281.4|33279|33269.9|33267.5|105
1651156970000|2022-04-28 14:42:50|33273.4|33271|33288.9|33286.5|33289.9|33287.5|33273.4|33271|55
1651156980000|2022-04-28 14:43:00|33288.4|33286|33291.9|33289.5|33293.9|33291.5|33287.4|33285|100
1651156990000|2022-04-28 14:43:10|33292.4|33290|33292.9|33290.5|33294.4|33292|33289.4|33287|58
1651157000000|2022-04-28 14:43:20|33293.4|33291|33288.4|33286|33295.4|33293|33287.4|33285|56
1651157010000|2022-04-28 14:43:30|33287.9|33285.5|33289.9|33287.5|33289.9|33287.5|33284.9|33282.5|31
1651157020000|2022-04-28 14:43:40|33290.4|33288|33298.9|33296.5|33298.9|33296.5|33289.9|33287.5|75
1651157030000|2022-04-28 14:43:50|33299.4|33297|33309.9|33307.5|33309.9|33307.5|33297.9|33295.5|150
1651157040000|2022-04-28 14:44:00|33309.4|33307|33310.9|33308.5|33315.9|33313.5|33306.9|33304.5|82
1651157050000|2022-04-28 14:44:10|33310.4|33308|33304.9|33302.5|33313.9|33311.5|33302.4|33300|99
1651157060000|2022-04-28 14:44:20|33302.9|33300.5|33305.9|33303.5|33306.9|33304.5|33299.9|33297.5|67
1651157070000|2022-04-28 14:44:30|33307.9|33305.5|33311.4|33309|33312.9|33310.5|33305.9|33303.5|65
1651157080000|2022-04-28 14:44:40|33310.4|33308|33313.4|33311|33315.4|33313|33308.9|33306.5|63
1651157090000|2022-04-28 14:44:50|33313.9|33311.5|33310.9|33308.5|33313.9|33311.5|33308.9|33306.5|52
1651157100000|2022-04-28 14:45:00|33310.4|33308|33310.4|33308|33310.4|33308|33303.4|33301|49
1651157110000|2022-04-28 14:45:10|33311.4|33309|33309.9|33307.5|33313.4|33311|33305.4|33303|59
1651157120000|2022-04-28 14:45:20|33310.4|33308|33322.9|33320.5|33324.9|33322.5|33306.4|33304|82
1651157130000|2022-04-28 14:45:30|33322.4|33320|33325.9|33323.5|33331.9|33329.5|33321.9|33319.5|102
1651157140000|2022-04-28 14:45:40|33326.9|33324.5|33324.9|33322.5|33328.4|33326|33319.4|33317|73
1651157150000|2022-04-28 14:45:50|33324.4|33322|33315.9|33313.5|33325.4|33323|33315.9|33313.5|65
1651157160000|2022-04-28 14:46:00|33316.4|33314|33299.9|33297.5|33317.4|33315|33298.9|33296.5|115
1651157170000|2022-04-28 14:46:10|33300.9|33298.5|33311.9|33309.5|33313.4|33311|33300.9|33298.5|51
1651157180000|2022-04-28 14:46:20|33311.4|33309|33323.4|33321|33323.4|33321|33310.9|33308.5|62
1651157190000|2022-04-28 14:46:30|33322.9|33320.5|33327.9|33325.5|33335.4|33333|33321.9|33319.5|53
1651157200000|2022-04-28 14:46:40|33327.4|33325|33318.4|33316|33327.9|33325.5|33312.9|33310.5|34
1651157210000|2022-04-28 14:46:50|33318.9|33316.5|33314.9|33312.5|33320.9|33318.5|33312.9|33310.5|32
1651157220000|2022-04-28 14:47:00|33315.4|33313|33324.9|33322.5|33325.9|33323.5|33314.4|33312|20
1651157230000|2022-04-28 14:47:10|33325.4|33323|33321.9|33319.5|33327.4|33325|33320.4|33318|18
1651157240000|2022-04-28 14:47:20|33322.9|33320.5|33329.4|33327|33334.9|33332.5|33321.9|33319.5|92
1651157250000|2022-04-28 14:47:30|33329.9|33327.5|33330.9|33328.5|33330.9|33328.5|33323.9|33321.5|25
1651157260000|2022-04-28 14:47:40|33331.4|33329|33326.9|33324.5|33331.9|33329.5|33321.4|33319|66
1651157270000|2022-04-28 14:47:50|33327.4|33325|33328.4|33326|33334.4|33332|33324.4|33322|45
1651157280000|2022-04-28 14:48:00|33328.9|33326.5|33323.9|33321.5|33328.9|33326.5|33315.4|33313|68
1651157290000|2022-04-28 14:48:10|33324.9|33322.5|33329.4|33327|33329.9|33327.5|33322.9|33320.5|27
1651157300000|2022-04-28 14:48:20|33328.9|33326.5|33314.9|33312.5|33329.9|33327.5|33314.4|33312|46
1651157310000|2022-04-28 14:48:30|33313.4|33311|33312.4|33310|33314.9|33312.5|33309.4|33307|60
1651157320000|2022-04-28 14:48:40|33311.9|33309.5|33316.4|33314|33318.4|33316|33308.4|33306|65
1651157330000|2022-04-28 14:48:50|33316.9|33314.5|33308.9|33306.5|33318.9|33316.5|33308.9|33306.5|64
1651157340000|2022-04-28 14:49:00|33308.4|33306|33311.9|33309.5|33320.4|33318|33307.9|33305.5|44
1651157350000|2022-04-28 14:49:10|33312.4|33310|33318.9|33316.5|33319.9|33317.5|33311.9|33309.5|49
1651157360000|2022-04-28 14:49:20|33319.4|33317|33314.9|33312.5|33325.9|33323.5|33314.9|33312.5|32
1651157370000|2022-04-28 14:49:30|33314.4|33312|33318.9|33316.5|33318.9|33316.5|33311.9|33309.5|31
1651157380000|2022-04-28 14:49:40|33318.4|33316|33315.9|33313.5|33318.4|33316|33311.4|33309|28
1651157390000|2022-04-28 14:49:50|33315.4|33313|33308.9|33306.5|33315.9|33313.5|33306.4|33304|53
1651157400000|2022-04-28 14:50:00|33308.4|33306|33302.9|33300.5|33313.4|33311|33299.9|33297.5|67
1651157410000|2022-04-28 14:50:10|33303.9|33301.5|33295.9|33293.5|33306.9|33304.5|33288.9|33286.5|97
1651157420000|2022-04-28 14:50:20|33295.4|33293|33295.9|33293.5|33300.4|33298|33292.9|33290.5|75
1651157430000|2022-04-28 14:50:30|33295.4|33293|33292.9|33290.5|33297.9|33295.5|33291.9|33289.5|48
1651157440000|2022-04-28 14:50:40|33293.4|33291|33288.4|33286|33293.4|33291|33287.4|33285|87
1651157450000|2022-04-28 14:50:50|33287.9|33285.5|33293.9|33291.5|33295.4|33293|33283.4|33281|68
1651157460000|2022-04-28 14:51:00|33294.4|33292|33282.9|33280.5|33297.9|33295.5|33278.9|33276.5|77
1651157470000|2022-04-28 14:51:10|33282.4|33280|33281.9|33279.5|33288.4|33286|33280.9|33278.5|78
1651157480000|2022-04-28 14:51:20|33282.4|33280|33283.9|33281.5|33285.9|33283.5|33278.9|33276.5|41
1651157490000|2022-04-28 14:51:30|33283.4|33281|33280.9|33278.5|33285.9|33283.5|33278.9|33276.5|61
1651157500000|2022-04-28 14:51:40|33281.4|33279|33279.9|33277.5|33283.4|33281|33275.9|33273.5|49
1651157510000|2022-04-28 14:51:50|33280.9|33278.5|33263.4|33261|33282.4|33280|33261.9|33259.5|271
1651157520000|2022-04-28 14:52:00|33262.9|33260.5|33265.9|33263.5|33270.9|33268.5|33260.9|33258.5|182
1651157530000|2022-04-28 14:52:10|33265.4|33263|33259.9|33257.5|33265.9|33263.5|33255.9|33253.5|111
1651157540000|2022-04-28 14:52:20|33260.4|33258|33257.4|33255|33264.9|33262.5|33253.9|33251.5|116
1651157550000|2022-04-28 14:52:30|33256.9|33254.5|33261.9|33259.5|33263.4|33261|33254.9|33252.5|64
1651157560000|2022-04-28 14:52:40|33262.4|33260|33265.9|33263.5|33269.9|33267.5|33260.9|33258.5|56
1651157570000|2022-04-28 14:52:50|33264.9|33262.5|33263.4|33261|33267.4|33265|33262.4|33260|43
1651157580000|2022-04-28 14:53:00|33262.9|33260.5|33273.4|33271|33274.9|33272.5|33260.9|33258.5|105
1651157590000|2022-04-28 14:53:10|33273.9|33271.5|33281.4|33279|33281.4|33279|33273.4|33271|86
1651157600000|2022-04-28 14:53:20|33282.9|33280.5|33308.9|33306.5|33308.9|33306.5|33282.9|33280.5|159
1651157610000|2022-04-28 14:53:30|33308.4|33306|33311.9|33309.5|33315.4|33313|33307.9|33305.5|91
1651157620000|2022-04-28 14:53:40|33312.4|33310|33309.4|33307|33316.4|33314|33307.9|33305.5|64
1651157630000|2022-04-28 14:53:50|33308.9|33306.5|33305.9|33303.5|33310.9|33308.5|33303.9|33301.5|51
1651157640000|2022-04-28 14:54:00|33306.4|33304|33313.4|33311|33317.4|33315|33303.4|33301|83
1651157650000|2022-04-28 14:54:10|33312.9|33310.5|33313.4|33311|33314.9|33312.5|33309.9|33307.5|24
1651157660000|2022-04-28 14:54:20|33312.9|33310.5|33310.9|33308.5|33313.4|33311|33302.9|33300.5|36
1651157670000|2022-04-28 14:54:30|33311.4|33309|33315.9|33313.5|33317.4|33315|33309.9|33307.5|72
1651157680000|2022-04-28 14:54:40|33316.4|33314|33304.9|33302.5|33316.4|33314|33302.9|33300.5|35
1651157690000|2022-04-28 14:54:50|33304.4|33302|33320.9|33318.5|33322.4|33320|33302.9|33300.5|77
1651157700000|2022-04-28 14:55:00|33320.4|33318|33315.9|33313.5|33320.9|33318.5|33312.9|33310.5|30
1651157710000|2022-04-28 14:55:10|33316.4|33314|33323.9|33321.5|33327.9|33325.5|33315.9|33313.5|65
1651157720000|2022-04-28 14:55:20|33324.4|33322|33325.9|33323.5|33326.4|33324|33319.4|33317|30
1651157730000|2022-04-28 14:55:30|33326.9|33324.5|33322.9|33320.5|33330.9|33328.5|33321.4|33319|48
1651157740000|2022-04-28 14:55:40|33322.4|33320|33328.4|33326|33332.9|33330.5|33321.9|33319.5|52
1651157750000|2022-04-28 14:55:50|33327.9|33325.5|33339.9|33337.5|33339.9|33337.5|33327.4|33325|61
1651157760000|2022-04-28 14:56:00|33338.9|33336.5|33337.9|33335.5|33341.9|33339.5|33332.9|33330.5|72
1651157770000|2022-04-28 14:56:10|33337.4|33335|33349.9|33347.5|33355.4|33353|33336.9|33334.5|125
1651157780000|2022-04-28 14:56:20|33349.4|33347|33347.4|33345|33352.9|33350.5|33345.9|33343.5|75
1651157790000|2022-04-28 14:56:30|33346.9|33344.5|33348.4|33346|33348.4|33346|33342.4|33340|36
1651157800000|2022-04-28 14:56:40|33351.9|33349.5|33348.9|33346.5|33353.9|33351.5|33343.4|33341|66
1651157810000|2022-04-28 14:56:50|33348.4|33346|33350.9|33348.5|33353.4|33351|33347.9|33345.5|32
1651157820000|2022-04-28 14:57:00|33351.4|33349|33350.9|33348.5|33354.9|33352.5|33347.9|33345.5|74
1651157830000|2022-04-28 14:57:10|33350.4|33348|33355.9|33353.5|33357.4|33355|33350.4|33348|23
1651157840000|2022-04-28 14:57:20|33356.4|33354|33353.9|33351.5|33358.9|33356.5|33350.4|33348|37
1651157850000|2022-04-28 14:57:30|33353.4|33351|33352.4|33350|33357.9|33355.5|33350.9|33348.5|18
1651157860000|2022-04-28 14:57:40|33352.9|33350.5|33350.9|33348.5|33352.9|33350.5|33342.9|33340.5|67
1651157870000|2022-04-28 14:57:50|33350.4|33348|33362.4|33360|33362.9|33360.5|33349.9|33347.5|61
1651157880000|2022-04-28 14:58:00|33362.9|33360.5|33361.4|33359|33364.9|33362.5|33359.9|33357.5|41
1651157890000|2022-04-28 14:58:10|33361.9|33359.5|33363.9|33361.5|33365.4|33363|33360.9|33358.5|46
1651157900000|2022-04-28 14:58:20|33364.4|33362|33357.4|33355|33365.4|33363|33356.9|33354.5|40
1651157910000|2022-04-28 14:58:30|33356.9|33354.5|33349.9|33347.5|33359.4|33357|33349.4|33347|34
1651157920000|2022-04-28 14:58:40|33350.4|33348|33357.9|33355.5|33359.4|33357|33346.9|33344.5|28
1651157930000|2022-04-28 14:58:50|33357.4|33355|33372.4|33370|33375.9|33373.5|33356.9|33354.5|93
1651157940000|2022-04-28 14:59:00|33373.4|33371|33368.9|33366.5|33381.4|33379|33367.9|33365.5|244
1651157950000|2022-04-28 14:59:10|33368.4|33366|33366.9|33364.5|33371.9|33369.5|33362.9|33360.5|41
1651157960000|2022-04-28 14:59:20|33366.4|33364|33369.9|33367.5|33369.9|33367.5|33364.9|33362.5|57
1651157970000|2022-04-28 14:59:30|33369.4|33367|33368.4|33366|33375.9|33373.5|33366.9|33364.5|71
1651157980000|2022-04-28 14:59:40|33367.9|33365.5|33364.4|33362|33371.4|33369|33363.9|33361.5|47
1651157990000|2022-04-28 14:59:50|33363.9|33361.5|33367.9|33365.5|33368.9|33366.5|33361.9|33359.5|28
1651158000000|2022-04-28 15:00:00|33366.9|33364.5|33372.9|33370.5|33375.9|33373.5|33366.9|33364.5|70
1651158010000|2022-04-28 15:00:10|33373.4|33371|33365.4|33363|33373.9|33371.5|33365.4|33363|65
1651158020000|2022-04-28 15:00:20|33365.9|33363.5|33370.9|33368.5|33375.4|33373|33365.9|33363.5|45
1651158030000|2022-04-28 15:00:30|33370.4|33368|33360.4|33358|33370.9|33368.5|33359.4|33357|43
1651158040000|2022-04-28 15:00:40|33360.9|33358.5|33361.4|33359|33362.9|33360.5|33354.9|33352.5|70
1651158050000|2022-04-28 15:00:50|33361.9|33359.5|33356.9|33354.5|33362.9|33360.5|33356.9|33354.5|28
1651158060000|2022-04-28 15:01:00|33357.4|33355|33360.9|33358.5|33360.9|33358.5|33351.4|33349|72
1651158070000|2022-04-28 15:01:10|33361.4|33359|33365.4|33363|33366.9|33364.5|33357.9|33355.5|54
1651158080000|2022-04-28 15:01:20|33366.9|33364.5|33359.4|33357|33369.4|33367|33358.4|33356|26
1651158090000|2022-04-28 15:01:30|33358.9|33356.5|33353.9|33351.5|33359.4|33357|33353.9|33351.5|33
1651158100000|2022-04-28 15:01:40|33353.4|33351|33353.9|33351.5|33361.4|33359|33353.4|33351|32
1651158110000|2022-04-28 15:01:50|33354.4|33352|33366.4|33364|33367.4|33365|33353.9|33351.5|35
1651158120000|2022-04-28 15:02:00|33365.9|33363.5|33375.9|33373.5|33377.4|33375|33365.4|33363|60
1651158130000|2022-04-28 15:02:10|33376.4|33374|33368.9|33366.5|33376.4|33374|33368.4|33366|23
1651158140000|2022-04-28 15:02:20|33368.4|33366|33367.9|33365.5|33368.9|33366.5|33362.9|33360.5|33
1651158150000|2022-04-28 15:02:30|33367.4|33365|33370.9|33368.5|33372.9|33370.5|33359.9|33357.5|42
1651158160000|2022-04-28 15:02:40|33371.4|33369|33372.9|33370.5|33376.4|33374|33371.4|33369|28
1651158170000|2022-04-28 15:02:50|33372.4|33370|33381.9|33379.5|33385.9|33383.5|33371.9|33369.5|137
1651158180000|2022-04-28 15:03:00|33381.4|33379|33384.4|33382|33396.4|33394|33378.4|33376|126
1651158190000|2022-04-28 15:03:10|33383.9|33381.5|33388.9|33386.5|33388.9|33386.5|33381.4|33379|35
1651158200000|2022-04-28 15:03:20|33389.4|33387|33388.9|33386.5|33392.4|33390|33385.4|33383|38
1651158210000|2022-04-28 15:03:30|33388.4|33386|33394.4|33392|33395.9|33393.5|33385.9|33383.5|28
1651158220000|2022-04-28 15:03:40|33394.9|33392.5|33400.9|33398.5|33402.4|33400|33393.9|33391.5|88
1651158230000|2022-04-28 15:03:50|33398.9|33396.5|33394.9|33392.5|33403.9|33401.5|33390.4|33388|64
1651158240000|2022-04-28 15:04:00|33394.4|33392|33391.9|33389.5|33399.9|33397.5|33389.9|33387.5|45
1651158250000|2022-04-28 15:04:10|33392.9|33390.5|33394.9|33392.5|33398.9|33396.5|33391.4|33389|63
1651158260000|2022-04-28 15:04:20|33394.4|33392|33388.9|33386.5|33398.4|33396|33386.4|33384|29
1651158270000|2022-04-28 15:04:30|33389.4|33387|33396.9|33394.5|33397.4|33395|33384.9|33382.5|31
1651158280000|2022-04-28 15:04:40|33396.4|33394|33388.9|33386.5|33398.4|33396|33386.4|33384|24
1651158290000|2022-04-28 15:04:50|33388.4|33386|33391.9|33389.5|33392.9|33390.5|33383.9|33381.5|73
1651158300000|2022-04-28 15:05:00|33392.4|33390|33385.9|33383.5|33395.9|33393.5|33385.9|33383.5|60
1651158310000|2022-04-28 15:05:10|33385.4|33383|33378.9|33376.5|33386.4|33384|33378.9|33376.5|48
1651158320000|2022-04-28 15:05:20|33379.4|33377|33383.9|33381.5|33385.4|33383|33379.4|33377|47
1651158330000|2022-04-28 15:05:30|33383.4|33381|33390.4|33388|33391.4|33389|33380.4|33378|42
1651158340000|2022-04-28 15:05:40|33389.9|33387.5|33388.9|33386.5|33389.9|33387.5|33385.9|33383.5|26
1651158350000|2022-04-28 15:05:50|33389.4|33387|33406.9|33404.5|33406.9|33404.5|33387.9|33385.5|84
1651158360000|2022-04-28 15:06:00|33407.4|33405|33429.9|33427.5|33433.4|33431|33407.4|33405|301
1651158370000|2022-04-28 15:06:10|33430.4|33428|33422.9|33420.5|33430.4|33428|33421.9|33419.5|85
1651158380000|2022-04-28 15:06:20|33423.4|33421|33422.9|33420.5|33426.4|33424|33415.4|33413|128
1651158390000|2022-04-28 15:06:30|33422.4|33420|33416.4|33414|33423.4|33421|33415.4|33413|74
1651158400000|2022-04-28 15:06:40|33415.9|33413.5|33415.9|33413.5|33421.9|33419.5|33415.4|33413|52
1651158410000|2022-04-28 15:06:50|33415.4|33413|33418.9|33416.5|33420.4|33418|33409.4|33407|52
1651158420000|2022-04-28 15:07:00|33420.9|33418.5|33434.9|33432.5|33437.4|33435|33420.9|33418.5|100
1651158430000|2022-04-28 15:07:10|33435.9|33433.5|33433.4|33431|33439.9|33437.5|33433.4|33431|63
1651158440000|2022-04-28 15:07:20|33433.9|33431.5|33431.9|33429.5|33437.9|33435.5|33429.9|33427.5|55
1651158450000|2022-04-28 15:07:30|33432.9|33430.5|33450.9|33448.5|33452.4|33450|33432.4|33430|225
1651158460000|2022-04-28 15:07:40|33451.9|33449.5|33447.9|33445.5|33453.9|33451.5|33445.9|33443.5|75
1651158470000|2022-04-28 15:07:50|33448.4|33446|33446.9|33444.5|33448.4|33446|33441.9|33439.5|36
1651158480000|2022-04-28 15:08:00|33445.9|33443.5|33443.9|33441.5|33449.9|33447.5|33441.4|33439|41
1651158490000|2022-04-28 15:08:10|33443.4|33441|33444.9|33442.5|33447.9|33445.5|33441.9|33439.5|21
1651158500000|2022-04-28 15:08:20|33444.4|33442|33440.4|33438|33446.9|33444.5|33439.9|33437.5|24
1651158510000|2022-04-28 15:08:30|33441.4|33439|33446.4|33444|33447.9|33445.5|33441.4|33439|16
1651158520000|2022-04-28 15:08:40|33445.9|33443.5|33447.4|33445|33447.9|33445.5|33443.4|33441|20
1651158530000|2022-04-28 15:08:50|33446.9|33444.5|33452.9|33450.5|33454.4|33452|33446.9|33444.5|62
1651158540000|2022-04-28 15:09:00|33451.9|33449.5|33448.9|33446.5|33454.9|33452.5|33446.4|33444|49
1651158550000|2022-04-28 15:09:10|33450.9|33448.5|33443.4|33441|33450.9|33448.5|33442.4|33440|34
1651158560000|2022-04-28 15:09:20|33442.9|33440.5|33446.9|33444.5|33447.4|33445|33438.9|33436.5|40
1651158570000|2022-04-28 15:09:30|33446.4|33444|33449.9|33447.5|33450.4|33448|33445.4|33443|34
1651158580000|2022-04-28 15:09:40|33450.4|33448|33441.9|33439.5|33452.9|33450.5|33441.9|33439.5|40
1651158590000|2022-04-28 15:09:50|33442.9|33440.5|33444.9|33442.5|33445.9|33443.5|33441.4|33439|15
1651158600000|2022-04-28 15:10:00|33443.9|33441.5|33441.9|33439.5|33444.9|33442.5|33438.4|33436|54
1651158610000|2022-04-28 15:10:10|33442.4|33440|33429.9|33427.5|33443.4|33441|33429.4|33427|44
1651158620000|2022-04-28 15:10:20|33429.4|33427|33429.9|33427.5|33430.9|33428.5|33424.9|33422.5|94
1651158630000|2022-04-28 15:10:30|33430.4|33428|33427.9|33425.5|33432.9|33430.5|33426.9|33424.5|57
1651158640000|2022-04-28 15:10:40|33428.4|33426|33420.9|33418.5|33432.4|33430|33419.4|33417|86
1651158650000|2022-04-28 15:10:50|33421.9|33419.5|33420.9|33418.5|33424.9|33422.5|33419.4|33417|35
1651158660000|2022-04-28 15:11:00|33420.4|33418|33423.9|33421.5|33427.4|33425|33420.4|33418|34
1651158670000|2022-04-28 15:11:10|33423.4|33421|33433.9|33431.5|33436.4|33434|33421.9|33419.5|34
1651158680000|2022-04-28 15:11:20|33433.4|33431|33441.4|33439|33441.4|33439|33432.9|33430.5|40
1651158690000|2022-04-28 15:11:30|33440.4|33438|33444.4|33442|33447.4|33445|33440.4|33438|35
1651158700000|2022-04-28 15:11:40|33444.9|33442.5|33446.9|33444.5|33447.4|33445|33442.4|33440|28
1651158710000|2022-04-28 15:11:50|33447.4|33445|33445.9|33443.5|33448.9|33446.5|33444.9|33442.5|14
1651158720000|2022-04-28 15:12:00|33446.4|33444|33447.9|33445.5|33449.4|33447|33442.9|33440.5|37
1651158730000|2022-04-28 15:12:10|33447.4|33445|33446.4|33444|33451.9|33449.5|33445.9|33443.5|21
1651158740000|2022-04-28 15:12:20|33448.9|33446.5|33447.4|33445|33450.9|33448.5|33443.4|33441|45
1651158750000|2022-04-28 15:12:30|33447.9|33445.5|33447.9|33445.5|33449.4|33447|33446.9|33444.5|30
1651158760000|2022-04-28 15:12:40|33447.4|33445|33444.9|33442.5|33448.4|33446|33442.4|33440|37
1651158770000|2022-04-28 15:12:50|33444.4|33442|33447.4|33445|33447.4|33445|33442.9|33440.5|33
1651158780000|2022-04-28 15:13:00|33446.9|33444.5|33442.9|33440.5|33446.9|33444.5|33442.9|33440.5|36
1651158790000|2022-04-28 15:13:10|33443.9|33441.5|33448.9|33446.5|33450.9|33448.5|33442.4|33440|16
1651158800000|2022-04-28 15:13:20|33448.4|33446|33453.4|33451|33454.4|33452|33444.9|33442.5|37
1651158810000|2022-04-28 15:13:30|33453.9|33451.5|33455.9|33453.5|33457.9|33455.5|33452.4|33450|49
1651158820000|2022-04-28 15:13:40|33456.4|33454|33451.9|33449.5|33457.4|33455|33451.9|33449.5|60
1651158830000|2022-04-28 15:13:50|33452.9|33450.5|33450.9|33448.5|33454.4|33452|33449.4|33447|33
1651158840000|2022-04-28 15:14:00|33451.4|33449|33446.4|33444|33452.4|33450|33444.4|33442|38
1651158850000|2022-04-28 15:14:10|33444.9|33442.5|33450.9|33448.5|33451.4|33449|33442.9|33440.5|39
1651158860000|2022-04-28 15:14:20|33451.4|33449|33451.9|33449.5|33452.9|33450.5|33448.9|33446.5|21
1651158870000|2022-04-28 15:14:30|33452.4|33450|33450.9|33448.5|33453.4|33451|33448.9|33446.5|21
1651158880000|2022-04-28 15:14:40|33451.9|33449.5|33447.9|33445.5|33452.9|33450.5|33444.9|33442.5|27
1651158890000|2022-04-28 15:14:50|33447.4|33445|33446.9|33444.5|33448.4|33446|33445.9|33443.5|23
1651158900000|2022-04-28 15:15:00|33446.4|33444|33455.9|33453.5|33465.9|33463.5|33446.4|33444|311
1651158910000|2022-04-28 15:15:10|33456.4|33454|33460.9|33458.5|33468.9|33466.5|33454.4|33452|62
1651158920000|2022-04-28 15:15:20|33461.4|33459|33460.4|33458|33462.9|33460.5|33451.9|33449.5|172
1651158930000|2022-04-28 15:15:30|33460.9|33458.5|33459.9|33457.5|33460.9|33458.5|33456.9|33454.5|41
1651158940000|2022-04-28 15:15:40|33459.4|33457|33448.4|33446|33459.9|33457.5|33446.4|33444|45
1651158950000|2022-04-28 15:15:50|33450.9|33448.5|33440.9|33438.5|33450.9|33448.5|33440.4|33438|70
1651158960000|2022-04-28 15:16:00|33440.4|33438|33434.9|33432.5|33440.4|33438|33428.9|33426.5|94
1651158970000|2022-04-28 15:16:10|33435.9|33433.5|33437.4|33435|33443.9|33441.5|33434.9|33432.5|54
1651158980000|2022-04-28 15:16:20|33436.9|33434.5|33438.9|33436.5|33440.4|33438|33434.9|33432.5|26
1651158990000|2022-04-28 15:16:30|33438.4|33436|33442.4|33440|33443.4|33441|33436.9|33434.5|36
1651159000000|2022-04-28 15:16:40|33441.9|33439.5|33444.9|33442.5|33445.9|33443.5|33436.9|33434.5|23
1651159010000|2022-04-28 15:16:50|33445.9|33443.5|33440.9|33438.5|33445.9|33443.5|33439.9|33437.5|33
1651159020000|2022-04-28 15:17:00|33441.4|33439|33440.9|33438.5|33445.4|33443|33437.4|33435|53
1651159030000|2022-04-28 15:17:10|33439.9|33437.5|33436.9|33434.5|33443.9|33441.5|33435.4|33433|51
1651159040000|2022-04-28 15:17:20|33437.4|33435|33437.4|33435|33442.4|33440|33436.9|33434.5|44
1651159050000|2022-04-28 15:17:30|33436.9|33434.5|33438.4|33436|33441.9|33439.5|33435.4|33433|49
1651159060000|2022-04-28 15:17:40|33437.9|33435.5|33439.9|33437.5|33442.4|33440|33437.4|33435|20
1651159070000|2022-04-28 15:17:50|33438.9|33436.5|33439.9|33437.5|33443.9|33441.5|33438.4|33436|18
1651159080000|2022-04-28 15:18:00|33440.4|33438|33441.9|33439.5|33446.4|33444|33440.4|33438|34
1651159090000|2022-04-28 15:18:10|33442.4|33440|33442.4|33440|33445.9|33443.5|33439.4|33437|20
1651159100000|2022-04-28 15:18:20|33442.9|33440.5|33446.9|33444.5|33448.4|33446|33439.9|33437.5|23
1651159110000|2022-04-28 15:18:30|33447.9|33445.5|33444.9|33442.5|33449.4|33447|33444.4|33442|28
1651159120000|2022-04-28 15:18:40|33445.9|33443.5|33449.4|33447|33449.9|33447.5|33440.4|33438|28
1651159130000|2022-04-28 15:18:50|33448.9|33446.5|33458.9|33456.5|33459.9|33457.5|33448.9|33446.5|69
1651159140000|2022-04-28 15:19:00|33459.4|33457|33462.9|33460.5|33465.9|33463.5|33459.4|33457|68
1651159150000|2022-04-28 15:19:10|33463.4|33461|33463.4|33461|33466.4|33464|33458.9|33456.5|56
1651159160000|2022-04-28 15:19:20|33463.9|33461.5|33466.4|33464|33467.4|33465|33456.4|33454|107
1651159170000|2022-04-28 15:19:30|33466.9|33464.5|33481.4|33479|33481.9|33479.5|33466.9|33464.5|204
1651159180000|2022-04-28 15:19:40|33480.9|33478.5|33482.4|33480|33486.4|33484|33479.9|33477.5|133
1651159190000|2022-04-28 15:19:50|33481.9|33479.5|33482.9|33480.5|33483.9|33481.5|33472.4|33470|171
1651159200000|2022-04-28 15:20:00|33483.4|33481|33485.4|33483|33491.9|33489.5|33481.9|33479.5|151
1651159210000|2022-04-28 15:20:10|33484.9|33482.5|33474.9|33472.5|33484.9|33482.5|33473.4|33471|73
1651159220000|2022-04-28 15:20:20|33474.4|33472|33465.9|33463.5|33474.9|33472.5|33465.4|33463|32
1651159230000|2022-04-28 15:20:30|33465.4|33463|33477.4|33475|33477.9|33475.5|33465.4|33463|34
1651159240000|2022-04-28 15:20:40|33477.9|33475.5|33476.9|33474.5|33478.9|33476.5|33475.9|33473.5|22
1651159250000|2022-04-28 15:20:50|33477.4|33475|33469.9|33467.5|33477.9|33475.5|33468.4|33466|37
1651159260000|2022-04-28 15:21:00|33469.4|33467|33457.9|33455.5|33469.9|33467.5|33456.9|33454.5|68
1651159270000|2022-04-28 15:21:10|33458.4|33456|33456.9|33454.5|33458.9|33456.5|33454.4|33452|45
1651159280000|2022-04-28 15:21:20|33455.9|33453.5|33456.4|33454|33457.4|33455|33443.9|33441.5|110
1651159290000|2022-04-28 15:21:30|33456.9|33454.5|33461.4|33459|33464.9|33462.5|33455.9|33453.5|32
1651159300000|2022-04-28 15:21:40|33461.9|33459.5|33465.9|33463.5|33467.9|33465.5|33460.9|33458.5|30
1651159310000|2022-04-28 15:21:50|33466.4|33464|33471.9|33469.5|33472.9|33470.5|33466.4|33464|29
1651159320000|2022-04-28 15:22:00|33472.4|33470|33473.9|33471.5|33479.4|33477|33469.9|33467.5|73
1651159330000|2022-04-28 15:22:10|33474.4|33472|33480.9|33478.5|33481.9|33479.5|33474.4|33472|33
1651159340000|2022-04-28 15:22:20|33481.9|33479.5|33479.4|33477|33481.9|33479.5|33478.4|33476|20
1651159350000|2022-04-28 15:22:30|33479.9|33477.5|33481.9|33479.5|33485.9|33483.5|33478.4|33476|40
1651159360000|2022-04-28 15:22:40|33481.4|33479|33471.4|33469|33483.9|33481.5|33471.4|33469|21
1651159370000|2022-04-28 15:22:50|33471.9|33469.5|33473.9|33471.5|33476.4|33474|33471.4|33469|18
1651159380000|2022-04-28 15:23:00|33474.4|33472|33470.9|33468.5|33481.9|33479.5|33470.9|33468.5|35
1651159390000|2022-04-28 15:23:10|33471.4|33469|33471.4|33469|33475.4|33473|33468.4|33466|35
1651159400000|2022-04-28 15:23:20|33470.9|33468.5|33470.9|33468.5|33476.9|33474.5|33468.9|33466.5|76
1651159410000|2022-04-28 15:23:30|33471.4|33469|33475.9|33473.5|33476.9|33474.5|33471.4|33469|44
1651159420000|2022-04-28 15:23:40|33476.4|33474|33475.9|33473.5|33479.4|33477|33473.9|33471.5|15
1651159430000|2022-04-28 15:23:50|33475.4|33473|33475.9|33473.5|33476.9|33474.5|33470.9|33468.5|13
1651159440000|2022-04-28 15:24:00|33475.4|33473|33470.9|33468.5|33476.9|33474.5|33470.9|33468.5|16
1651159450000|2022-04-28 15:24:10|33471.4|33469|33470.9|33468.5|33474.4|33472|33467.4|33465|20
1651159460000|2022-04-28 15:24:20|33471.4|33469|33472.4|33470|33476.9|33474.5|33469.4|33467|19
1651159470000|2022-04-28 15:24:30|33471.9|33469.5|33469.9|33467.5|33474.9|33472.5|33468.4|33466|7
1651159480000|2022-04-28 15:24:40|33469.4|33467|33460.9|33458.5|33469.9|33467.5|33457.9|33455.5|44
1651159490000|2022-04-28 15:24:50|33460.4|33458|33461.4|33459|33462.4|33460|33456.4|33454|28
1651159500000|2022-04-28 15:25:00|33463.9|33461.5|33468.9|33466.5|33471.4|33469|33461.9|33459.5|50
1651159510000|2022-04-28 15:25:10|33469.4|33467|33485.9|33483.5|33486.9|33484.5|33467.9|33465.5|62
1651159520000|2022-04-28 15:25:20|33486.4|33484|33486.9|33484.5|33488.9|33486.5|33483.4|33481|42
1651159530000|2022-04-28 15:25:30|33485.9|33483.5|33486.9|33484.5|33487.4|33485|33481.9|33479.5|13
1651159540000|2022-04-28 15:25:40|33487.4|33485|33495.4|33493|33495.9|33493.5|33486.9|33484.5|58
1651159550000|2022-04-28 15:25:50|33495.9|33493.5|33492.4|33490|33495.9|33493.5|33489.9|33487.5|46
1651159560000|2022-04-28 15:26:00|33492.9|33490.5|33482.9|33480.5|33497.4|33495|33481.9|33479.5|57
1651159570000|2022-04-28 15:26:10|33482.4|33480|33475.9|33473.5|33485.9|33483.5|33475.9|33473.5|40
1651159580000|2022-04-28 15:26:20|33475.4|33473|33472.9|33470.5|33478.4|33476|33472.9|33470.5|28
1651159590000|2022-04-28 15:26:30|33468.9|33466.5|33455.9|33453.5|33471.9|33469.5|33455.9|33453.5|150
1651159600000|2022-04-28 15:26:40|33456.9|33454.5|33461.4|33459|33461.9|33459.5|33456.9|33454.5|57
1651159610000|2022-04-28 15:26:50|33460.9|33458.5|33464.9|33462.5|33470.4|33468|33460.9|33458.5|98
1651159620000|2022-04-28 15:27:00|33465.9|33463.5|33461.9|33459.5|33468.4|33466|33461.4|33459|33
1651159630000|2022-04-28 15:27:10|33463.4|33461|33469.9|33467.5|33471.4|33469|33461.4|33459|31
1651159640000|2022-04-28 15:27:20|33470.4|33468|33466.9|33464.5|33470.9|33468.5|33465.9|33463.5|4
1651159650000|2022-04-28 15:27:30|33467.4|33465|33469.9|33467.5|33470.4|33468|33462.4|33460|30
1651159660000|2022-04-28 15:27:40|33469.4|33467|33464.9|33462.5|33469.9|33467.5|33461.4|33459|19
1651159670000|2022-04-28 15:27:50|33463.9|33461.5|33468.9|33466.5|33469.9|33467.5|33462.9|33460.5|20
1651159680000|2022-04-28 15:28:00|33469.4|33467|33464.4|33462|33473.4|33471|33463.9|33461.5|24
1651159690000|2022-04-28 15:28:10|33464.9|33462.5|33460.9|33458.5|33467.9|33465.5|33459.9|33457.5|15
1651159700000|2022-04-28 15:28:20|33461.9|33459.5|33461.4|33459|33465.9|33463.5|33460.9|33458.5|20
1651159710000|2022-04-28 15:28:30|33460.9|33458.5|33461.4|33459|33463.9|33461.5|33456.4|33454|54
1651159720000|2022-04-28 15:28:40|33460.9|33458.5|33460.9|33458.5|33470.9|33468.5|33460.9|33458.5|55
1651159730000|2022-04-28 15:28:50|33461.4|33459|33462.4|33460|33466.9|33464.5|33460.4|33458|57
1651159740000|2022-04-28 15:29:00|33461.9|33459.5|33464.9|33462.5|33466.4|33464|33460.4|33458|10
1651159750000|2022-04-28 15:29:10|33463.9|33461.5|33452.9|33450.5|33465.9|33463.5|33452.4|33450|36
1651159760000|2022-04-28 15:29:20|33452.4|33450|33455.9|33453.5|33458.9|33456.5|33450.9|33448.5|43
1651159770000|2022-04-28 15:29:30|33456.4|33454|33463.9|33461.5|33464.9|33462.5|33455.4|33453|20
1651159780000|2022-04-28 15:29:40|33463.4|33461|33465.9|33463.5|33466.9|33464.5|33460.4|33458|17
1651159790000|2022-04-28 15:29:50|33465.4|33463|33460.9|33458.5|33465.9|33463.5|33456.4|33454|33
1651159800000|2022-04-28 15:30:00|33461.4|33459|33457.9|33455.5|33464.9|33462.5|33449.9|33447.5|48
1651159810000|2022-04-28 15:30:10|33458.4|33456|33464.4|33462|33464.9|33462.5|33454.9|33452.5|30
1651159820000|2022-04-28 15:30:20|33465.4|33463|33455.9|33453.5|33467.4|33465|33455.4|33453|49
1651159830000|2022-04-28 15:30:30|33456.4|33454|33469.9|33467.5|33470.9|33468.5|33456.4|33454|46
1651159840000|2022-04-28 15:30:40|33470.4|33468|33483.9|33481.5|33484.9|33482.5|33468.9|33466.5|81
1651159850000|2022-04-28 15:30:50|33484.4|33482|33479.4|33477|33489.9|33487.5|33477.9|33475.5|52
1651159860000|2022-04-28 15:31:00|33478.9|33476.5|33477.9|33475.5|33481.9|33479.5|33476.4|33474|78
1651159870000|2022-04-28 15:31:10|33477.4|33475|33469.9|33467.5|33479.9|33477.5|33468.9|33466.5|28
1651159880000|2022-04-28 15:31:20|33469.4|33467|33463.9|33461.5|33470.4|33468|33460.9|33458.5|32
1651159890000|2022-04-28 15:31:30|33464.4|33462|33457.9|33455.5|33465.9|33463.5|33457.9|33455.5|33
1651159900000|2022-04-28 15:31:40|33458.9|33456.5|33450.9|33448.5|33459.9|33457.5|33450.9|33448.5|39
1651159910000|2022-04-28 15:31:50|33451.9|33449.5|33443.9|33441.5|33451.9|33449.5|33443.4|33441|44
1651159920000|2022-04-28 15:32:00|33444.4|33442|33437.9|33435.5|33444.4|33442|33435.4|33433|115
1651159930000|2022-04-28 15:32:10|33437.4|33435|33421.9|33419.5|33438.9|33436.5|33421.4|33419|99
1651159940000|2022-04-28 15:32:20|33421.4|33419|33423.9|33421.5|33429.4|33427|33420.9|33418.5|41
1651159950000|2022-04-28 15:32:30|33422.4|33420|33429.9|33427.5|33433.4|33431|33421.9|33419.5|44
1651159960000|2022-04-28 15:32:40|33430.9|33428.5|33436.4|33434|33436.9|33434.5|33430.4|33428|29
1651159970000|2022-04-28 15:32:50|33437.4|33435|33439.9|33437.5|33443.4|33441|33434.9|33432.5|59
1651159980000|2022-04-28 15:33:00|33440.4|33438|33439.9|33437.5|33441.9|33439.5|33434.4|33432|34
1651159990000|2022-04-28 15:33:10|33439.4|33437|33447.4|33445|33447.4|33445|33436.9|33434.5|23
1651160000000|2022-04-28 15:33:20|33446.9|33444.5|33462.9|33460.5|33462.9|33460.5|33444.4|33442|41
1651160010000|2022-04-28 15:33:30|33463.9|33461.5|33468.9|33466.5|33472.9|33470.5|33461.9|33459.5|67
1651160020000|2022-04-28 15:33:40|33468.4|33466|33479.9|33477.5|33480.9|33478.5|33464.9|33462.5|54
1651160030000|2022-04-28 15:33:50|33481.9|33479.5|33484.9|33482.5|33487.9|33485.5|33477.9|33475.5|54
1651160040000|2022-04-28 15:34:00|33485.4|33483|33488.4|33486|33492.9|33490.5|33482.9|33480.5|75
1651160050000|2022-04-28 15:34:10|33488.9|33486.5|33496.4|33494|33496.4|33494|33483.9|33481.5|33
1651160060000|2022-04-28 15:34:20|33496.9|33494.5|33492.9|33490.5|33499.4|33497|33490.9|33488.5|49
1651160070000|2022-04-28 15:34:30|33493.4|33491|33488.9|33486.5|33493.9|33491.5|33485.9|33483.5|37
1651160080000|2022-04-28 15:34:40|33488.4|33486|33495.9|33493.5|33496.4|33494|33482.9|33480.5|45
1651160090000|2022-04-28 15:34:50|33496.4|33494|33495.9|33493.5|33500.9|33498.5|33495.4|33493|43
1651160100000|2022-04-28 15:35:00|33496.4|33494|33498.4|33496|33502.4|33500|33495.4|33493|51
1651160110000|2022-04-28 15:35:10|33498.9|33496.5|33490.9|33488.5|33499.9|33497.5|33489.9|33487.5|25
1651160120000|2022-04-28 15:35:20|33490.4|33488|33495.4|33493|33499.4|33497|33487.9|33485.5|23
1651160130000|2022-04-28 15:35:30|33494.9|33492.5|33495.9|33493.5|33497.9|33495.5|33492.9|33490.5|21
1651160140000|2022-04-28 15:35:40|33496.4|33494|33485.4|33483|33496.9|33494.5|33485.4|33483|21
1651160150000|2022-04-28 15:35:50|33484.9|33482.5|33482.9|33480.5|33486.9|33484.5|33479.9|33477.5|30
1651160160000|2022-04-28 15:36:00|33482.4|33480|33475.9|33473.5|33486.9|33484.5|33474.9|33472.5|51
1651160170000|2022-04-28 15:36:10|33475.4|33473|33479.9|33477.5|33483.9|33481.5|33475.4|33473|17
1651160180000|2022-04-28 15:36:20|33480.4|33478|33478.9|33476.5|33483.9|33481.5|33476.9|33474.5|31
1651160190000|2022-04-28 15:36:30|33478.4|33476|33481.9|33479.5|33483.4|33481|33476.4|33474|10
1651160200000|2022-04-28 15:36:40|33482.4|33480|33487.4|33485|33489.9|33487.5|33480.4|33478|23
1651160210000|2022-04-28 15:36:50|33487.9|33485.5|33486.4|33484|33489.9|33487.5|33483.9|33481.5|16
1651160220000|2022-04-28 15:37:00|33486.9|33484.5|33486.9|33484.5|33491.4|33489|33482.4|33480|18
1651160230000|2022-04-28 15:37:10|33486.4|33484|33490.9|33488.5|33493.4|33491|33484.4|33482|32
1651160240000|2022-04-28 15:37:20|33490.4|33488|33479.9|33477.5|33490.9|33488.5|33478.9|33476.5|25
1651160250000|2022-04-28 15:37:30|33480.4|33478|33474.4|33472|33480.4|33478|33472.9|33470.5|58
1651160260000|2022-04-28 15:37:40|33474.9|33472.5|33470.9|33468.5|33477.4|33475|33470.9|33468.5|33
1651160270000|2022-04-28 15:37:50|33470.4|33468|33472.9|33470.5|33476.9|33474.5|33469.4|33467|31
1651160280000|2022-04-28 15:38:00|33473.4|33471|33466.4|33464|33476.9|33474.5|33466.4|33464|29
1651160290000|2022-04-28 15:38:10|33466.9|33464.5|33469.4|33467|33473.4|33471|33463.9|33461.5|57
1651160300000|2022-04-28 15:38:20|33469.9|33467.5|33464.9|33462.5|33469.9|33467.5|33462.9|33460.5|23
1651160310000|2022-04-28 15:38:30|33465.4|33463|33465.9|33463.5|33474.4|33472|33464.4|33462|19
1651160320000|2022-04-28 15:38:40|33466.4|33464|33465.4|33463|33468.4|33466|33462.4|33460|18
1651160330000|2022-04-28 15:38:50|33464.9|33462.5|33461.9|33459.5|33466.4|33464|33460.9|33458.5|22
1651160340000|2022-04-28 15:39:00|33462.9|33460.5|33464.4|33462|33466.9|33464.5|33461.9|33459.5|19
1651160350000|2022-04-28 15:39:10|33464.9|33462.5|33460.9|33458.5|33466.9|33464.5|33459.4|33457|27
1651160360000|2022-04-28 15:39:20|33460.4|33458|33452.4|33450|33460.4|33458|33451.4|33449|66
1651160370000|2022-04-28 15:39:30|33451.9|33449.5|33441.9|33439.5|33451.9|33449.5|33439.4|33437|71
1651160380000|2022-04-28 15:39:40|33441.4|33439|33445.4|33443|33447.9|33445.5|33440.4|33438|28
1651160390000|2022-04-28 15:39:50|33445.9|33443.5|33443.9|33441.5|33445.9|33443.5|33439.9|33437.5|24
1651160400000|2022-04-28 15:40:00|33444.9|33442.5|33451.9|33449.5|33453.4|33451|33441.9|33439.5|78
1651160410000|2022-04-28 15:40:10|33452.4|33450|33435.4|33433|33453.4|33451|33431.9|33429.5|84
1651160420000|2022-04-28 15:40:20|33435.9|33433.5|33433.4|33431|33439.9|33437.5|33432.9|33430.5|40
1651160430000|2022-04-28 15:40:30|33432.9|33430.5|33423.9|33421.5|33433.9|33431.5|33421.4|33419|62
1651160440000|2022-04-28 15:40:40|33424.4|33422|33438.9|33436.5|33439.9|33437.5|33422.9|33420.5|68
1651160450000|2022-04-28 15:40:50|33439.9|33437.5|33446.9|33444.5|33446.9|33444.5|33438.9|33436.5|48
1651160460000|2022-04-28 15:41:00|33446.4|33444|33449.9|33447.5|33451.9|33449.5|33443.9|33441.5|33
1651160470000|2022-04-28 15:41:10|33449.4|33447|33448.9|33446.5|33450.9|33448.5|33443.9|33441.5|44
1651160480000|2022-04-28 15:41:20|33449.4|33447|33444.4|33442|33449.4|33447|33442.4|33440|23
1651160490000|2022-04-28 15:41:30|33443.9|33441.5|33441.9|33439.5|33448.9|33446.5|33440.9|33438.5|21
1651160500000|2022-04-28 15:41:40|33441.4|33439|33443.9|33441.5|33444.9|33442.5|33437.4|33435|13
1651160510000|2022-04-28 15:41:50|33443.4|33441|33443.9|33441.5|33443.9|33441.5|33439.4|33437|24
1651160520000|2022-04-28 15:42:00|33444.4|33442|33439.9|33437.5|33445.4|33443|33434.4|33432|17
1651160530000|2022-04-28 15:42:10|33440.4|33438|33440.4|33438|33441.9|33439.5|33434.4|33432|13
1651160540000|2022-04-28 15:42:20|33439.9|33437.5|33444.9|33442.5|33445.9|33443.5|33439.4|33437|17
1651160550000|2022-04-28 15:42:30|33445.4|33443|33441.4|33439|33456.4|33454|33440.4|33438|121
1651160560000|2022-04-28 15:42:40|33440.9|33438.5|33441.4|33439|33444.9|33442.5|33437.9|33435.5|109
1651160570000|2022-04-28 15:42:50|33441.9|33439.5|33444.4|33442|33446.4|33444|33437.4|33435|21
1651160580000|2022-04-28 15:43:00|33444.9|33442.5|33440.9|33438.5|33451.9|33449.5|33440.9|33438.5|47
1651160590000|2022-04-28 15:43:10|33442.4|33440|33440.4|33438|33444.4|33442|33439.4|33437|22
1651160600000|2022-04-28 15:43:20|33439.9|33437.5|33436.9|33434.5|33440.9|33438.5|33435.9|33433.5|20
1651160610000|2022-04-28 15:43:30|33436.4|33434|33437.9|33435.5|33437.9|33435.5|33430.9|33428.5|58
1651160620000|2022-04-28 15:43:40|33437.4|33435|33441.9|33439.5|33441.9|33439.5|33431.4|33429|40
1651160630000|2022-04-28 15:43:50|33441.4|33439|33442.9|33440.5|33443.4|33441|33438.9|33436.5|8
1651160640000|2022-04-28 15:44:00|33443.4|33441|33444.9|33442.5|33446.9|33444.5|33440.9|33438.5|20
1651160650000|2022-04-28 15:44:10|33444.4|33442|33436.9|33434.5|33446.4|33444|33435.9|33433.5|26
1651160660000|2022-04-28 15:44:20|33436.4|33434|33425.9|33423.5|33439.9|33437.5|33425.4|33423|54
1651160670000|2022-04-28 15:44:30|33425.4|33423|33427.9|33425.5|33432.4|33430|33424.9|33422.5|32
1651160680000|2022-04-28 15:44:40|33428.4|33426|33424.9|33422.5|33430.4|33428|33423.4|33421|60
1651160690000|2022-04-28 15:44:50|33424.4|33422|33424.9|33422.5|33425.9|33423.5|33419.9|33417.5|51
1651160700000|2022-04-28 15:45:00|33422.9|33420.5|33418.4|33416|33425.9|33423.5|33415.9|33413.5|103
1651160710000|2022-04-28 15:45:10|33420.9|33418.5|33420.4|33418|33421.4|33419|33416.4|33414|23
1651160720000|2022-04-28 15:45:20|33420.9|33418.5|33425.9|33423.5|33432.4|33430|33418.4|33416|30
1651160730000|2022-04-28 15:45:30|33426.4|33424|33414.9|33412.5|33426.4|33424|33414.9|33412.5|34
1651160740000|2022-04-28 15:45:40|33415.9|33413.5|33418.9|33416.5|33422.4|33420|33414.4|33412|34
1651160750000|2022-04-28 15:45:50|33418.4|33416|33415.9|33413.5|33418.4|33416|33413.9|33411.5|19
1651160760000|2022-04-28 15:46:00|33415.4|33413|33400.9|33398.5|33420.9|33418.5|33400.4|33398|104
1651160770000|2022-04-28 15:46:10|33401.4|33399|33405.9|33403.5|33407.9|33405.5|33400.9|33398.5|50
1651160780000|2022-04-28 15:46:20|33405.4|33403|33407.9|33405.5|33409.9|33407.5|33403.9|33401.5|20
1651160790000|2022-04-28 15:46:30|33407.4|33405|33402.4|33400|33408.9|33406.5|33398.4|33396|54
1651160800000|2022-04-28 15:46:40|33402.9|33400.5|33399.9|33397.5|33406.4|33404|33399.9|33397.5|49
1651160810000|2022-04-28 15:46:50|33399.4|33397|33400.4|33398|33400.4|33398|33394.4|33392|52
1651160820000|2022-04-28 15:47:00|33401.4|33399|33390.9|33388.5|33401.4|33399|33389.9|33387.5|50
1651160830000|2022-04-28 15:47:10|33389.9|33387.5|33388.9|33386.5|33390.4|33388|33384.4|33382|93
1651160840000|2022-04-28 15:47:20|33388.4|33386|33395.9|33393.5|33396.4|33394|33387.4|33385|57
1651160850000|2022-04-28 15:47:30|33396.4|33394|33394.9|33392.5|33399.9|33397.5|33393.9|33391.5|30
1651160860000|2022-04-28 15:47:40|33394.4|33392|33402.4|33400|33406.9|33404.5|33393.4|33391|57
1651160870000|2022-04-28 15:47:50|33402.9|33400.5|33401.9|33399.5|33404.4|33402|33400.4|33398|14
1651160880000|2022-04-28 15:48:00|33402.4|33400|33406.4|33404|33410.4|33408|33402.4|33400|52
1651160890000|2022-04-28 15:48:10|33406.9|33404.5|33404.9|33402.5|33406.9|33404.5|33402.9|33400.5|29
1651160900000|2022-04-28 15:48:20|33405.4|33403|33405.9|33403.5|33412.9|33410.5|33402.9|33400.5|33
1651160910000|2022-04-28 15:48:30|33406.4|33404|33412.4|33410|33413.9|33411.5|33403.9|33401.5|61
1651160920000|2022-04-28 15:48:40|33411.9|33409.5|33414.9|33412.5|33415.4|33413|33411.9|33409.5|28
1651160930000|2022-04-28 15:48:50|33415.4|33413|33413.9|33411.5|33417.9|33415.5|33412.4|33410|13
1651160940000|2022-04-28 15:49:00|33414.4|33412|33409.9|33407.5|33417.9|33415.5|33408.4|33406|47
1651160950000|2022-04-28 15:49:10|33409.4|33407|33409.9|33407.5|33414.4|33412|33408.4|33406|18
1651160960000|2022-04-28 15:49:20|33409.4|33407|33411.9|33409.5|33412.4|33410|33406.4|33404|32
1651160970000|2022-04-28 15:49:30|33412.4|33410|33416.4|33414|33417.9|33415.5|33409.9|33407.5|18
1651160980000|2022-04-28 15:49:40|33416.9|33414.5|33416.9|33414.5|33419.9|33417.5|33414.9|33412.5|74
1651160990000|2022-04-28 15:49:50|33416.4|33414|33414.9|33412.5|33419.9|33417.5|33414.9|33412.5|22
1651161000000|2022-04-28 15:50:00|33414.4|33412|33413.9|33411.5|33415.9|33413.5|33410.4|33408|35
1651161010000|2022-04-28 15:50:10|33413.4|33411|33410.9|33408.5|33413.9|33411.5|33406.9|33404.5|82
1651161020000|2022-04-28 15:50:20|33411.9|33409.5|33410.9|33408.5|33415.9|33413.5|33409.9|33407.5|21
1651161030000|2022-04-28 15:50:30|33410.4|33408|33405.9|33403.5|33411.9|33409.5|33404.9|33402.5|57
1651161040000|2022-04-28 15:50:40|33406.4|33404|33413.4|33411|33414.9|33412.5|33406.4|33404|25
1651161050000|2022-04-28 15:50:50|33413.9|33411.5|33403.4|33401|33415.9|33413.5|33403.4|33401|44
1651161060000|2022-04-28 15:51:00|33402.9|33400.5|33402.4|33400|33404.9|33402.5|33399.4|33397|35
1651161070000|2022-04-28 15:51:10|33401.9|33399.5|33405.9|33403.5|33408.4|33406|33401.9|33399.5|28
1651161080000|2022-04-28 15:51:20|33406.4|33404|33419.4|33417|33420.9|33418.5|33405.9|33403.5|42
1651161090000|2022-04-28 15:51:30|33418.9|33416.5|33415.4|33413|33423.9|33421.5|33413.4|33411|70
1651161100000|2022-04-28 15:51:40|33416.4|33414|33426.4|33424|33427.4|33425|33415.4|33413|31
1651161110000|2022-04-28 15:51:50|33426.9|33424.5|33443.9|33441.5|33445.9|33443.5|33426.4|33424|103
1651161120000|2022-04-28 15:52:00|33443.4|33441|33452.4|33450|33452.9|33450.5|33434.9|33432.5|108
1651161130000|2022-04-28 15:52:10|33452.9|33450.5|33466.9|33464.5|33468.9|33466.5|33451.9|33449.5|148
1651161140000|2022-04-28 15:52:20|33466.4|33464|33465.9|33463.5|33470.9|33468.5|33460.9|33458.5|180
1651161150000|2022-04-28 15:52:30|33465.4|33463|33472.9|33470.5|33479.4|33477|33462.9|33460.5|109
1651161160000|2022-04-28 15:52:40|33472.4|33470|33471.9|33469.5|33472.9|33470.5|33466.9|33464.5|57
1651161170000|2022-04-28 15:52:50|33471.4|33469|33471.9|33469.5|33474.9|33472.5|33468.9|33466.5|45
1651161180000|2022-04-28 15:53:00|33472.4|33470|33463.4|33461|33476.4|33474|33461.9|33459.5|79
1651161190000|2022-04-28 15:53:10|33463.9|33461.5|33461.9|33459.5|33464.9|33462.5|33458.9|33456.5|27
1651161200000|2022-04-28 15:53:20|33461.4|33459|33453.9|33451.5|33461.4|33459|33451.9|33449.5|18
1651161210000|2022-04-28 15:53:30|33453.4|33451|33445.9|33443.5|33453.4|33451|33443.4|33441|62
1651161220000|2022-04-28 15:53:40|33446.4|33444|33444.9|33442.5|33447.9|33445.5|33443.4|33441|42
1651161230000|2022-04-28 15:53:50|33444.4|33442|33440.4|33438|33444.4|33442|33437.9|33435.5|55
1651161240000|2022-04-28 15:54:00|33440.9|33438.5|33431.9|33429.5|33440.9|33438.5|33428.4|33426|58
1651161250000|2022-04-28 15:54:10|33432.4|33430|33438.9|33436.5|33440.4|33438|33428.9|33426.5|27
1651161260000|2022-04-28 15:54:20|33439.4|33437|33443.9|33441.5|33443.9|33441.5|33438.4|33436|42
1651161270000|2022-04-28 15:54:30|33444.4|33442|33459.4|33457|33459.4|33457|33444.4|33442|77
1651161280000|2022-04-28 15:54:40|33459.9|33457.5|33456.4|33454|33464.9|33462.5|33455.9|33453.5|80
1651161290000|2022-04-28 15:54:50|33456.9|33454.5|33449.9|33447.5|33456.9|33454.5|33448.9|33446.5|26
1651161300000|2022-04-28 15:55:00|33450.4|33448|33425.4|33423|33451.4|33449|33425.4|33423|48
1651161310000|2022-04-28 15:55:10|33427.9|33425.5|33434.9|33432.5|33436.4|33434|33426.9|33424.5|44
1651161320000|2022-04-28 15:55:20|33434.4|33432|33432.9|33430.5|33439.9|33437.5|33431.9|33429.5|21
1651161330000|2022-04-28 15:55:30|33433.9|33431.5|33435.9|33433.5|33440.4|33438|33432.9|33430.5|34
1651161340000|2022-04-28 15:55:40|33435.4|33433|33440.4|33438|33440.9|33438.5|33434.9|33432.5|8
1651161350000|2022-04-28 15:55:50|33439.9|33437.5|33437.9|33435.5|33441.4|33439|33436.9|33434.5|13
1651161360000|2022-04-28 15:56:00|33438.4|33436|33439.9|33437.5|33445.9|33443.5|33438.4|33436|28
1651161370000|2022-04-28 15:56:10|33440.4|33438|33445.9|33443.5|33449.9|33447.5|33439.9|33437.5|36
1651161380000|2022-04-28 15:56:20|33446.4|33444|33439.9|33437.5|33446.9|33444.5|33439.9|33437.5|10
1651161390000|2022-04-28 15:56:30|33438.9|33436.5|33433.9|33431.5|33439.9|33437.5|33432.9|33430.5|12
1651161400000|2022-04-28 15:56:40|33434.4|33432|33432.9|33430.5|33437.4|33435|33431.4|33429|25
1651161410000|2022-04-28 15:56:50|33433.4|33431|33433.9|33431.5|33437.9|33435.5|33432.9|33430.5|10
1651161420000|2022-04-28 15:57:00|33435.9|33433.5|33437.4|33435|33437.9|33435.5|33430.4|33428|54
1651161430000|2022-04-28 15:57:10|33437.9|33435.5|33436.4|33434|33439.9|33437.5|33429.4|33427|60
1651161440000|2022-04-28 15:57:20|33435.9|33433.5|33431.9|33429.5|33436.9|33434.5|33431.9|33429.5|17
1651161450000|2022-04-28 15:57:30|33432.4|33430|33426.4|33424|33435.4|33433|33423.4|33421|28
1651161460000|2022-04-28 15:57:40|33425.9|33423.5|33433.9|33431.5|33436.9|33434.5|33425.9|33423.5|20
1651161470000|2022-04-28 15:57:50|33434.4|33432|33449.9|33447.5|33451.4|33449|33433.4|33431|33
1651161480000|2022-04-28 15:58:00|33450.4|33448|33449.9|33447.5|33451.9|33449.5|33445.9|33443.5|46
1651161490000|2022-04-28 15:58:10|33449.4|33447|33448.4|33446|33450.4|33448|33442.9|33440.5|15
1651161500000|2022-04-28 15:58:20|33447.9|33445.5|33445.9|33443.5|33448.9|33446.5|33444.4|33442|34
1651161510000|2022-04-28 15:58:30|33446.4|33444|33443.9|33441.5|33450.9|33448.5|33442.4|33440|16
1651161520000|2022-04-28 15:58:40|33444.9|33442.5|33439.9|33437.5|33447.9|33445.5|33438.4|33436|19
1651161530000|2022-04-28 15:58:50|33440.4|33438|33440.4|33438|33445.4|33443|33438.4|33436|21
1651161540000|2022-04-28 15:59:00|33439.9|33437.5|33443.9|33441.5|33445.4|33443|33437.9|33435.5|14
1651161550000|2022-04-28 15:59:10|33444.4|33442|33442.4|33440|33446.9|33444.5|33439.9|33437.5|53
1651161560000|2022-04-28 15:59:20|33442.9|33440.5|33447.9|33445.5|33447.9|33445.5|33441.9|33439.5|12
1651161570000|2022-04-28 15:59:30|33447.4|33445|33457.9|33455.5|33459.4|33457|33445.9|33443.5|59
1651161580000|2022-04-28 15:59:40|33457.4|33455|33453.9|33451.5|33462.4|33460|33452.9|33450.5|32
1651161590000|2022-04-28 15:59:50|33454.4|33452|33447.9|33445.5|33455.9|33453.5|33447.9|33445.5|24
1651161600000|2022-04-28 16:00:00|33448.9|33446.5|33459.9|33457.5|33462.9|33460.5|33447.9|33445.5|58
1651161610000|2022-04-28 16:00:10|33458.9|33456.5|33462.9|33460.5|33462.9|33460.5|33456.9|33454.5|52
1651161620000|2022-04-28 16:00:20|33462.4|33460|33457.9|33455.5|33462.9|33460.5|33457.4|33455|21
1651161630000|2022-04-28 16:00:30|33458.4|33456|33456.9|33454.5|33458.4|33456|33451.9|33449.5|21
1651161640000|2022-04-28 16:00:40|33457.4|33455|33454.9|33452.5|33457.4|33455|33453.4|33451|16
1651161650000|2022-04-28 16:00:50|33455.4|33453|33456.9|33454.5|33458.9|33456.5|33452.9|33450.5|25
1651161660000|2022-04-28 16:01:00|33457.4|33455|33455.9|33453.5|33457.4|33455|33441.9|33439.5|34
1651161670000|2022-04-28 16:01:10|33455.4|33453|33465.4|33463|33466.4|33464|33452.4|33450|25
1651161680000|2022-04-28 16:01:20|33464.9|33462.5|33462.9|33460.5|33467.9|33465.5|33461.4|33459|60
1651161690000|2022-04-28 16:01:30|33462.4|33460|33461.9|33459.5|33462.4|33460|33456.9|33454.5|17
1651161700000|2022-04-28 16:01:40|33461.4|33459|33452.4|33450|33461.9|33459.5|33452.4|33450|26
1651161710000|2022-04-28 16:01:50|33451.9|33449.5|33435.9|33433.5|33451.9|33449.5|33435.9|33433.5|41
1651161720000|2022-04-28 16:02:00|33436.4|33434|33442.4|33440|33445.4|33443|33431.9|33429.5|52
1651161730000|2022-04-28 16:02:10|33441.9|33439.5|33438.4|33436|33443.9|33441.5|33436.9|33434.5|24
1651161740000|2022-04-28 16:02:20|33438.9|33436.5|33445.9|33443.5|33446.4|33444|33438.9|33436.5|26
1651161750000|2022-04-28 16:02:30|33445.4|33443|33442.9|33440.5|33448.4|33446|33442.9|33440.5|17
1651161760000|2022-04-28 16:02:40|33442.4|33440|33448.9|33446.5|33450.9|33448.5|33442.4|33440|20
1651161770000|2022-04-28 16:02:50|33449.4|33447|33451.9|33449.5|33455.9|33453.5|33448.4|33446|48
1651161780000|2022-04-28 16:03:00|33451.4|33449|33457.4|33455|33461.4|33459|33450.9|33448.5|46
1651161790000|2022-04-28 16:03:10|33456.9|33454.5|33464.9|33462.5|33466.9|33464.5|33456.4|33454|29
1651161800000|2022-04-28 16:03:20|33465.4|33463|33468.9|33466.5|33470.9|33468.5|33464.9|33462.5|31
1651161810000|2022-04-28 16:03:30|33469.4|33467|33480.9|33478.5|33483.9|33481.5|33469.4|33467|166
1651161820000|2022-04-28 16:03:40|33480.4|33478|33475.9|33473.5|33480.9|33478.5|33475.9|33473.5|25
1651161830000|2022-04-28 16:03:50|33475.4|33473|33478.9|33476.5|33480.9|33478.5|33475.4|33473|23
1651161840000|2022-04-28 16:04:00|33479.4|33477|33480.9|33478.5|33485.4|33483|33478.9|33476.5|47
1651161850000|2022-04-28 16:04:10|33480.4|33478|33474.9|33472.5|33483.4|33481|33473.4|33471|54
1651161860000|2022-04-28 16:04:20|33474.4|33472|33478.4|33476|33479.9|33477.5|33474.4|33472|16
1651161870000|2022-04-28 16:04:30|33478.9|33476.5|33480.4|33478|33482.9|33480.5|33476.4|33474|16
1651161880000|2022-04-28 16:04:40|33480.9|33478.5|33478.9|33476.5|33482.9|33480.5|33476.9|33474.5|21
1651161890000|2022-04-28 16:04:50|33479.4|33477|33481.9|33479.5|33483.9|33481.5|33477.9|33475.5|17
1651161900000|2022-04-28 16:05:00|33481.4|33479|33479.4|33477|33481.4|33479|33475.4|33473|33
1651161910000|2022-04-28 16:05:10|33478.9|33476.5|33466.9|33464.5|33482.9|33480.5|33466.9|33464.5|49
1651161920000|2022-04-28 16:05:20|33465.4|33463|33460.4|33458|33466.9|33464.5|33458.4|33456|68
1651161930000|2022-04-28 16:05:30|33460.9|33458.5|33454.9|33452.5|33461.4|33459|33451.9|33449.5|46
1651161940000|2022-04-28 16:05:40|33454.4|33452|33451.9|33449.5|33457.4|33455|33450.9|33448.5|18
1651161950000|2022-04-28 16:05:50|33451.4|33449|33449.9|33447.5|33451.9|33449.5|33446.9|33444.5|26
1651161960000|2022-04-28 16:06:00|33448.9|33446.5|33443.9|33441.5|33448.9|33446.5|33438.9|33436.5|27
1651161970000|2022-04-28 16:06:10|33444.4|33442|33438.9|33436.5|33444.4|33442|33438.9|33436.5|25
1651161980000|2022-04-28 16:06:20|33436.9|33434.5|33429.9|33427.5|33437.9|33435.5|33426.9|33424.5|73
1651161990000|2022-04-28 16:06:30|33429.4|33427|33446.4|33444|33446.4|33444|33429.4|33427|93
1651162000000|2022-04-28 16:06:40|33445.9|33443.5|33439.9|33437.5|33446.4|33444|33436.9|33434.5|28
1651162010000|2022-04-28 16:06:50|33439.4|33437|33439.9|33437.5|33441.4|33439|33434.4|33432|19
1651162020000|2022-04-28 16:07:00|33439.4|33437|33436.4|33434|33440.4|33438|33433.4|33431|11
1651162030000|2022-04-28 16:07:10|33436.9|33434.5|33440.9|33438.5|33443.4|33441|33436.4|33434|11
1651162040000|2022-04-28 16:07:20|33441.4|33439|33432.9|33430.5|33442.9|33440.5|33432.4|33430|31
1651162050000|2022-04-28 16:07:30|33433.4|33431|33426.4|33424|33436.9|33434.5|33422.4|33420|98
1651162060000|2022-04-28 16:07:40|33426.9|33424.5|33438.9|33436.5|33440.4|33438|33426.9|33424.5|68
1651162070000|2022-04-28 16:07:50|33439.4|33437|33437.9|33435.5|33442.9|33440.5|33436.9|33434.5|68
1651162080000|2022-04-28 16:08:00|33438.4|33436|33434.9|33432.5|33441.4|33439|33434.9|33432.5|17
1651162090000|2022-04-28 16:08:10|33435.4|33433|33438.9|33436.5|33441.4|33439|33433.9|33431.5|15
1651162100000|2022-04-28 16:08:20|33439.4|33437|33427.9|33425.5|33442.4|33440|33427.9|33425.5|26
1651162110000|2022-04-28 16:08:30|33427.4|33425|33424.9|33422.5|33428.4|33426|33419.9|33417.5|33
1651162120000|2022-04-28 16:08:40|33424.4|33422|33426.9|33424.5|33430.4|33428|33422.9|33420.5|6
1651162130000|2022-04-28 16:08:50|33427.4|33425|33424.4|33422|33428.4|33426|33423.9|33421.5|13
1651162140000|2022-04-28 16:09:00|33423.9|33421.5|33436.9|33434.5|33437.9|33435.5|33422.9|33420.5|123
1651162150000|2022-04-28 16:09:10|33436.4|33434|33439.9|33437.5|33444.9|33442.5|33436.4|33434|22
1651162160000|2022-04-28 16:09:20|33437.9|33435.5|33439.9|33437.5|33444.9|33442.5|33435.4|33433|27
1651162170000|2022-04-28 16:09:30|33440.4|33438|33438.4|33436|33442.9|33440.5|33437.9|33435.5|10
1651162180000|2022-04-28 16:09:40|33439.4|33437|33444.9|33442.5|33445.9|33443.5|33437.9|33435.5|17
1651162190000|2022-04-28 16:09:50|33445.4|33443|33450.9|33448.5|33452.4|33450|33444.4|33442|34
1651162200000|2022-04-28 16:10:00|33451.4|33449|33457.4|33455|33457.9|33455.5|33449.9|33447.5|30
1651162210000|2022-04-28 16:10:10|33457.9|33455.5|33458.9|33456.5|33458.9|33456.5|33453.4|33451|9
1651162220000|2022-04-28 16:10:20|33458.4|33456|33454.9|33452.5|33460.4|33458|33452.4|33450|24
1651162230000|2022-04-28 16:10:30|33453.9|33451.5|33452.4|33450|33456.9|33454.5|33451.4|33449|11
1651162240000|2022-04-28 16:10:40|33452.9|33450.5|33449.4|33447|33452.9|33450.5|33445.9|33443.5|25
1651162250000|2022-04-28 16:10:50|33449.9|33447.5|33458.9|33456.5|33458.9|33456.5|33449.9|33447.5|12
1651162260000|2022-04-28 16:11:00|33458.4|33456|33454.9|33452.5|33458.4|33456|33452.4|33450|18
1651162270000|2022-04-28 16:11:10|33455.4|33453|33461.9|33459.5|33462.4|33460|33454.4|33452|17
1651162280000|2022-04-28 16:11:20|33461.4|33459|33464.9|33462.5|33468.4|33466|33458.4|33456|30
1651162290000|2022-04-28 16:11:30|33464.4|33462|33454.9|33452.5|33464.4|33462|33453.9|33451.5|26
1651162300000|2022-04-28 16:11:40|33454.4|33452|33457.4|33455|33459.9|33457.5|33452.9|33450.5|14
1651162310000|2022-04-28 16:11:50|33456.9|33454.5|33454.9|33452.5|33458.4|33456|33454.4|33452|21
1651162320000|2022-04-28 16:12:00|33454.4|33452|33458.9|33456.5|33463.4|33461|33454.4|33452|31
1651162330000|2022-04-28 16:12:10|33458.4|33456|33458.9|33456.5|33459.4|33457|33454.4|33452|19
1651162340000|2022-04-28 16:12:20|33459.4|33457|33458.4|33456|33462.4|33460|33456.9|33454.5|15
1651162350000|2022-04-28 16:12:30|33458.9|33456.5|33464.9|33462.5|33465.9|33463.5|33456.9|33454.5|11
1651162360000|2022-04-28 16:12:40|33465.9|33463.5|33477.4|33475|33478.9|33476.5|33465.9|33463.5|59
1651162370000|2022-04-28 16:12:50|33477.9|33475.5|33473.4|33471|33478.9|33476.5|33472.4|33470|51
1651162380000|2022-04-28 16:13:00|33472.9|33470.5|33473.9|33471.5|33475.9|33473.5|33468.9|33466.5|36
1651162390000|2022-04-28 16:13:10|33474.4|33472|33482.9|33480.5|33483.9|33481.5|33474.4|33472|24
1651162400000|2022-04-28 16:13:20|33483.4|33481|33489.4|33487|33492.9|33490.5|33482.9|33480.5|131
1651162410000|2022-04-28 16:13:30|33488.9|33486.5|33482.9|33480.5|33491.4|33489|33482.4|33480|37
1651162420000|2022-04-28 16:13:40|33482.4|33480|33482.9|33480.5|33485.4|33483|33480.4|33478|8
1651162430000|2022-04-28 16:13:50|33483.4|33481|33484.9|33482.5|33489.4|33487|33480.9|33478.5|22
1651162440000|2022-04-28 16:14:00|33484.4|33482|33490.4|33488|33491.9|33489.5|33482.4|33480|40
1651162450000|2022-04-28 16:14:10|33489.9|33487.5|33497.9|33495.5|33501.4|33499|33489.9|33487.5|43
1651162460000|2022-04-28 16:14:20|33497.4|33495|33499.9|33497.5|33503.9|33501.5|33493.9|33491.5|45
1651162470000|2022-04-28 16:14:30|33500.4|33498|33506.9|33504.5|33508.9|33506.5|33496.9|33494.5|46
1651162480000|2022-04-28 16:14:40|33507.4|33505|33508.4|33506|33508.4|33506|33503.4|33501|50
1651162490000|2022-04-28 16:14:50|33505.9|33503.5|33511.4|33509|33511.9|33509.5|33503.9|33501.5|74
1651162500000|2022-04-28 16:15:00|33510.9|33508.5|33509.9|33507.5|33521.4|33519|33508.4|33506|288
1651162510000|2022-04-28 16:15:10|33509.4|33507|33506.9|33504.5|33511.4|33509|33505.9|33503.5|31
1651162520000|2022-04-28 16:15:20|33507.4|33505|33520.4|33518|33524.9|33522.5|33505.9|33503.5|55
1651162530000|2022-04-28 16:15:30|33520.9|33518.5|33511.4|33509|33521.4|33519|33510.9|33508.5|53
1651162540000|2022-04-28 16:15:40|33510.9|33508.5|33514.9|33512.5|33514.9|33512.5|33507.9|33505.5|28
1651162550000|2022-04-28 16:15:50|33514.4|33512|33517.9|33515.5|33518.4|33516|33511.9|33509.5|25
1651162560000|2022-04-28 16:16:00|33518.9|33516.5|33518.4|33516|33522.9|33520.5|33517.4|33515|36
1651162570000|2022-04-28 16:16:10|33518.9|33516.5|33512.9|33510.5|33518.9|33516.5|33512.9|33510.5|25
1651162580000|2022-04-28 16:16:20|33513.4|33511|33517.9|33515.5|33518.4|33516|33513.4|33511|20
1651162590000|2022-04-28 16:16:30|33517.4|33515|33518.9|33516.5|33518.9|33516.5|33515.4|33513|11
1651162600000|2022-04-28 16:16:40|33519.4|33517|33519.9|33517.5|33519.9|33517.5|33515.4|33513|33
1651162610000|2022-04-28 16:16:50|33519.4|33517|33520.9|33518.5|33521.4|33519|33518.4|33516|22
1651162620000|2022-04-28 16:17:00|33520.4|33518|33526.9|33524.5|33530.9|33528.5|33518.4|33516|151
1651162630000|2022-04-28 16:17:10|33527.4|33525|33522.4|33520|33528.4|33526|33522.4|33520|51
1651162640000|2022-04-28 16:17:20|33522.9|33520.5|33521.9|33519.5|33523.9|33521.5|33519.4|33517|29
1651162650000|2022-04-28 16:17:30|33522.4|33520|33525.4|33523|33525.9|33523.5|33520.4|33518|32
1651162660000|2022-04-28 16:17:40|33525.9|33523.5|33537.9|33535.5|33537.9|33535.5|33524.9|33522.5|70
1651162670000|2022-04-28 16:17:50|33537.4|33535|33550.9|33548.5|33551.9|33549.5|33536.4|33534|167
1651162680000|2022-04-28 16:18:00|33549.9|33547.5|33546.4|33544|33554.4|33552|33546.4|33544|95
1651162690000|2022-04-28 16:18:10|33545.9|33543.5|33548.9|33546.5|33550.4|33548|33544.9|33542.5|46
1651162700000|2022-04-28 16:18:20|33547.9|33545.5|33547.4|33545|33551.4|33549|33545.9|33543.5|118
1651162710000|2022-04-28 16:18:30|33547.9|33545.5|33546.9|33544.5|33548.9|33546.5|33543.9|33541.5|39
1651162720000|2022-04-28 16:18:40|33546.4|33544|33544.9|33542.5|33549.4|33547|33543.9|33541.5|41
1651162730000|2022-04-28 16:18:50|33545.4|33543|33547.9|33545.5|33550.9|33548.5|33545.4|33543|30
1651162740000|2022-04-28 16:19:00|33548.4|33546|33550.9|33548.5|33550.9|33548.5|33545.9|33543.5|22
1651162750000|2022-04-28 16:19:10|33551.4|33549|33547.9|33545.5|33552.9|33550.5|33547.9|33545.5|35
1651162760000|2022-04-28 16:19:20|33548.4|33546|33551.9|33549.5|33552.4|33550|33546.4|33544|31
1651162770000|2022-04-28 16:19:30|33551.4|33549|33547.9|33545.5|33553.4|33551|33546.4|33544|40
1651162780000|2022-04-28 16:19:40|33548.4|33546|33549.9|33547.5|33551.9|33549.5|33545.4|33543|14
1651162790000|2022-04-28 16:19:50|33550.4|33548|33551.9|33549.5|33551.9|33549.5|33547.4|33545|20
1651162800000|2022-04-28 16:20:00|33551.4|33549|33550.9|33548.5|33553.4|33551|33547.4|33545|67
1651162810000|2022-04-28 16:20:10|33550.4|33548|33541.9|33539.5|33552.9|33550.5|33540.9|33538.5|173
1651162820000|2022-04-28 16:20:20|33541.4|33539|33545.4|33543|33546.4|33544|33537.9|33535.5|83
1651162830000|2022-04-28 16:20:30|33544.9|33542.5|33545.9|33543.5|33548.4|33546|33544.4|33542|52
1651162840000|2022-04-28 16:20:40|33545.4|33543|33548.9|33546.5|33548.9|33546.5|33542.4|33540|26
1651162850000|2022-04-28 16:20:50|33548.4|33546|33554.9|33552.5|33555.9|33553.5|33547.9|33545.5|39
1651162860000|2022-04-28 16:21:00|33554.4|33552|33556.4|33554|33558.4|33556|33551.4|33549|41
1651162870000|2022-04-28 16:21:10|33556.9|33554.5|33556.9|33554.5|33561.9|33559.5|33556.9|33554.5|84
1651162880000|2022-04-28 16:21:20|33557.4|33555|33556.9|33554.5|33558.9|33556.5|33551.9|33549.5|27
1651162890000|2022-04-28 16:21:30|33557.4|33555|33561.9|33559.5|33561.9|33559.5|33556.4|33554|23
1651162900000|2022-04-28 16:21:40|33562.4|33560|33558.9|33556.5|33565.4|33563|33558.4|33556|50
1651162910000|2022-04-28 16:21:50|33559.4|33557|33559.9|33557.5|33562.4|33560|33557.9|33555.5|37
1651162920000|2022-04-28 16:22:00|33560.4|33558|33561.9|33559.5|33563.4|33561|33557.4|33555|27
1651162930000|2022-04-28 16:22:10|33562.4|33560|33567.9|33565.5|33567.9|33565.5|33561.4|33559|52
1651162940000|2022-04-28 16:22:20|33567.4|33565|33562.9|33560.5|33567.9|33565.5|33562.4|33560|22
1651162950000|2022-04-28 16:22:30|33562.4|33560|33563.4|33561|33563.9|33561.5|33559.9|33557.5|34
1651162960000|2022-04-28 16:22:40|33562.9|33560.5|33566.4|33564|33568.9|33566.5|33562.9|33560.5|23
1651162970000|2022-04-28 16:22:50|33566.9|33564.5|33571.4|33569|33571.4|33569|33566.4|33564|57
1651162980000|2022-04-28 16:23:00|33571.9|33569.5|33575.9|33573.5|33577.9|33575.5|33570.9|33568.5|93
1651162990000|2022-04-28 16:23:10|33575.4|33573|33572.9|33570.5|33576.9|33574.5|33571.4|33569|44
1651163000000|2022-04-28 16:23:20|33573.4|33571|33578.4|33576|33580.9|33578.5|33573.4|33571|21
1651163010000|2022-04-28 16:23:30|33578.9|33576.5|33575.9|33573.5|33580.9|33578.5|33575.9|33573.5|31
1651163020000|2022-04-28 16:23:40|33576.4|33574|33580.9|33578.5|33580.9|33578.5|33575.9|33573.5|14
1651163030000|2022-04-28 16:23:50|33581.4|33579|33582.9|33580.5|33585.9|33583.5|33580.4|33578|92
1651163040000|2022-04-28 16:24:00|33584.4|33582|33583.4|33581|33584.4|33582|33577.9|33575.5|40
1651163050000|2022-04-28 16:24:10|33584.4|33582|33584.9|33582.5|33585.9|33583.5|33581.4|33579|29
1651163060000|2022-04-28 16:24:20|33585.4|33583|33581.9|33579.5|33587.4|33585|33580.9|33578.5|43
1651163070000|2022-04-28 16:24:30|33581.4|33579|33579.9|33577.5|33582.9|33580.5|33576.9|33574.5|30
1651163080000|2022-04-28 16:24:40|33579.4|33577|33576.9|33574.5|33579.4|33577|33575.4|33573|28
1651163090000|2022-04-28 16:24:50|33577.4|33575|33578.4|33576|33578.9|33576.5|33572.4|33570|29
1651163100000|2022-04-28 16:25:00|33577.9|33575.5|33579.4|33577|33583.4|33581|33577.4|33575|39
1651163110000|2022-04-28 16:25:10|33579.9|33577.5|33577.9|33575.5|33581.4|33579|33577.4|33575|51
1651163120000|2022-04-28 16:25:20|33577.4|33575|33582.4|33580|33583.4|33581|33577.4|33575|29
1651163130000|2022-04-28 16:25:30|33582.9|33580.5|33584.4|33582|33584.9|33582.5|33578.9|33576.5|60
1651163140000|2022-04-28 16:25:40|33584.9|33582.5|33591.4|33589|33591.4|33589|33583.9|33581.5|58
1651163150000|2022-04-28 16:25:50|33590.9|33588.5|33582.9|33580.5|33591.9|33589.5|33580.9|33578.5|280
1651163160000|2022-04-28 16:26:00|33583.9|33581.5|33582.4|33580|33587.9|33585.5|33581.9|33579.5|90
1651163170000|2022-04-28 16:26:10|33581.9|33579.5|33580.9|33578.5|33587.9|33585.5|33580.9|33578.5|37
1651163180000|2022-04-28 16:26:20|33580.4|33578|33576.9|33574.5|33581.4|33579|33574.4|33572|73
1651163190000|2022-04-28 16:26:30|33577.4|33575|33575.9|33573.5|33577.9|33575.5|33573.9|33571.5|44
1651163200000|2022-04-28 16:26:40|33575.4|33573|33578.9|33576.5|33579.9|33577.5|33573.4|33571|111
1651163210000|2022-04-28 16:26:50|33578.4|33576|33574.9|33572.5|33578.4|33576|33572.9|33570.5|18
1651163220000|2022-04-28 16:27:00|33574.4|33572|33578.9|33576.5|33579.9|33577.5|33574.4|33572|22
1651163230000|2022-04-28 16:27:10|33579.4|33577|33581.4|33579|33581.4|33579|33577.9|33575.5|11
1651163240000|2022-04-28 16:27:20|33580.9|33578.5|33583.4|33581|33585.9|33583.5|33580.4|33578|22
1651163250000|2022-04-28 16:27:30|33583.9|33581.5|33585.4|33583|33586.9|33584.5|33580.9|33578.5|34
1651163260000|2022-04-28 16:27:40|33586.4|33584|33586.4|33584|33588.9|33586.5|33584.4|33582|20
1651163270000|2022-04-28 16:27:50|33586.9|33584.5|33589.9|33587.5|33590.9|33588.5|33586.9|33584.5|23
1651163280000|2022-04-28 16:28:00|33590.9|33588.5|33591.9|33589.5|33594.4|33592|33588.4|33586|54
1651163290000|2022-04-28 16:28:10|33591.4|33589|33597.4|33595|33598.9|33596.5|33589.9|33587.5|70
1651163300000|2022-04-28 16:28:20|33597.9|33595.5|33603.9|33601.5|33607.9|33605.5|33597.4|33595|113
1651163310000|2022-04-28 16:28:30|33603.4|33601|33607.4|33605|33610.4|33608|33601.9|33599.5|50
1651163320000|2022-04-28 16:28:40|33606.9|33604.5|33601.9|33599.5|33609.4|33607|33601.9|33599.5|41
1651163330000|2022-04-28 16:28:50|33602.4|33600|33603.9|33601.5|33606.9|33604.5|33602.4|33600|37
1651163340000|2022-04-28 16:29:00|33604.4|33602|33603.4|33601|33605.4|33603|33600.4|33598|45
1651163350000|2022-04-28 16:29:10|33603.9|33601.5|33602.9|33600.5|33603.9|33601.5|33599.4|33597|34
1651163360000|2022-04-28 16:29:20|33603.4|33601|33599.9|33597.5|33603.4|33601|33597.9|33595.5|32
1651163370000|2022-04-28 16:29:30|33599.4|33597|33602.4|33600|33604.4|33602|33599.4|33597|25
1651163380000|2022-04-28 16:29:40|33602.9|33600.5|33608.4|33606|33608.4|33606|33601.4|33599|45
1651163390000|2022-04-28 16:29:50|33607.9|33605.5|33617.9|33615.5|33617.9|33615.5|33607.9|33605.5|35
1651163400000|2022-04-28 16:30:00|33619.4|33617|33623.4|33621|33628.4|33626|33619.4|33617|124
1651163410000|2022-04-28 16:30:10|33623.9|33621.5|33620.9|33618.5|33624.4|33622|33617.4|33615|86
1651163420000|2022-04-28 16:30:20|33620.4|33618|33615.9|33613.5|33621.9|33619.5|33615.4|33613|23
1651163430000|2022-04-28 16:30:30|33616.4|33614|33619.9|33617.5|33620.4|33618|33615.9|33613.5|23
1651163440000|2022-04-28 16:30:40|33620.4|33618|33619.9|33617.5|33621.4|33619|33615.9|33613.5|50
1651163450000|2022-04-28 16:30:50|33620.4|33618|33622.9|33620.5|33623.4|33621|33618.9|33616.5|29
1651163460000|2022-04-28 16:31:00|33623.4|33621|33624.9|33622.5|33629.4|33627|33623.4|33621|68
1651163470000|2022-04-28 16:31:10|33625.4|33623|33624.9|33622.5|33626.4|33624|33624.4|33622|16
1651163480000|2022-04-28 16:31:20|33624.4|33622|33632.9|33630.5|33633.4|33631|33624.4|33622|46
1651163490000|2022-04-28 16:31:30|33632.4|33630|33634.9|33632.5|33637.9|33635.5|33631.9|33629.5|47
1651163500000|2022-04-28 16:31:40|33635.4|33633|33632.9|33630.5|33636.4|33634|33630.9|33628.5|35
1651163510000|2022-04-28 16:31:50|33632.4|33630|33630.9|33628.5|33637.9|33635.5|33629.9|33627.5|48
1651163520000|2022-04-28 16:32:00|33631.4|33629|33636.4|33634|33641.9|33639.5|33631.4|33629|63
1651163530000|2022-04-28 16:32:10|33636.9|33634.5|33642.9|33640.5|33642.9|33640.5|33634.9|33632.5|44
1651163540000|2022-04-28 16:32:20|33643.9|33641.5|33640.9|33638.5|33644.4|33642|33638.9|33636.5|33
1651163550000|2022-04-28 16:32:30|33640.4|33638|33634.9|33632.5|33640.9|33638.5|33633.4|33631|23
1651163560000|2022-04-28 16:32:40|33636.4|33634|33637.4|33635|33639.9|33637.5|33635.9|33633.5|35
1651163570000|2022-04-28 16:32:50|33637.9|33635.5|33638.4|33636|33642.9|33640.5|33637.4|33635|55
1651163580000|2022-04-28 16:33:00|33638.9|33636.5|33645.9|33643.5|33648.9|33646.5|33638.9|33636.5|42
1651163590000|2022-04-28 16:33:10|33646.4|33644|33644.9|33642.5|33649.4|33647|33644.4|33642|32
1651163600000|2022-04-28 16:33:20|33644.4|33642|33642.4|33640|33644.9|33642.5|33640.4|33638|23
1651163610000|2022-04-28 16:33:30|33642.9|33640.5|33644.9|33642.5|33645.4|33643|33641.4|33639|15
1651163620000|2022-04-28 16:33:40|33644.4|33642|33644.9|33642.5|33646.4|33644|33641.9|33639.5|52
1651163630000|2022-04-28 16:33:50|33644.4|33642|33643.9|33641.5|33645.4|33643|33641.4|33639|19
1651163640000|2022-04-28 16:34:00|33644.4|33642|33646.9|33644.5|33649.4|33647|33644.4|33642|30
1651163650000|2022-04-28 16:34:10|33646.4|33644|33648.4|33646|33649.4|33647|33643.9|33641.5|22
1651163660000|2022-04-28 16:34:20|33648.9|33646.5|33657.4|33655|33657.4|33655|33648.9|33646.5|48
1651163670000|2022-04-28 16:34:30|33658.9|33656.5|33650.4|33648|33658.9|33656.5|33649.9|33647.5|38
1651163680000|2022-04-28 16:34:40|33650.9|33648.5|33653.9|33651.5|33655.9|33653.5|33649.9|33647.5|98
1651163690000|2022-04-28 16:34:50|33654.4|33652|33650.9|33648.5|33655.9|33653.5|33650.4|33648|27
1651163700000|2022-04-28 16:35:00|33651.4|33649|33658.9|33656.5|33660.9|33658.5|33650.4|33648|73
1651163710000|2022-04-28 16:35:10|33659.4|33657|33668.4|33666|33669.9|33667.5|33657.4|33655|93
1651163720000|2022-04-28 16:35:20|33670.4|33668|33672.9|33670.5|33676.4|33674|33669.9|33667.5|89
1651163730000|2022-04-28 16:35:30|33673.4|33671|33673.9|33671.5|33677.4|33675|33668.9|33666.5|89
1651163740000|2022-04-28 16:35:40|33673.4|33671|33666.9|33664.5|33674.9|33672.5|33662.4|33660|106
1651163750000|2022-04-28 16:35:50|33664.9|33662.5|33670.9|33668.5|33670.9|33668.5|33663.4|33661|54
1651163760000|2022-04-28 16:36:00|33671.4|33669|33672.9|33670.5|33677.4|33675|33670.9|33668.5|40
1651163770000|2022-04-28 16:36:10|33673.4|33671|33672.9|33670.5|33673.9|33671.5|33668.9|33666.5|21
1651163780000|2022-04-28 16:36:20|33673.4|33671|33677.9|33675.5|33678.4|33676|33672.9|33670.5|47
1651163790000|2022-04-28 16:36:30|33678.4|33676|33672.4|33670|33680.4|33678|33671.4|33669|41
1651163800000|2022-04-28 16:36:40|33672.9|33670.5|33659.9|33657.5|33674.9|33672.5|33659.9|33657.5|92
1651163810000|2022-04-28 16:36:50|33660.4|33658|33650.9|33648.5|33662.9|33660.5|33650.4|33648|119
1651163820000|2022-04-28 16:37:00|33651.4|33649|33655.9|33653.5|33659.9|33657.5|33650.9|33648.5|68
1651163830000|2022-04-28 16:37:10|33656.4|33654|33656.9|33654.5|33659.9|33657.5|33653.4|33651|43
1651163840000|2022-04-28 16:37:20|33657.4|33655|33663.9|33661.5|33664.4|33662|33657.4|33655|45
1651163850000|2022-04-28 16:37:30|33664.4|33662|33667.9|33665.5|33670.4|33668|33661.9|33659.5|54
1651163860000|2022-04-28 16:37:40|33667.4|33665|33672.9|33670.5|33674.9|33672.5|33666.4|33664|19
1651163870000|2022-04-28 16:37:50|33673.4|33671|33678.9|33676.5|33678.9|33676.5|33672.9|33670.5|19
1651163880000|2022-04-28 16:38:00|33679.4|33677|33686.9|33684.5|33686.9|33684.5|33678.9|33676.5|76
1651163890000|2022-04-28 16:38:10|33687.4|33685|33684.4|33682|33688.9|33686.5|33681.9|33679.5|96
1651163900000|2022-04-28 16:38:20|33683.9|33681.5|33686.9|33684.5|33689.9|33687.5|33681.9|33679.5|57
1651163910000|2022-04-28 16:38:30|33686.4|33684|33692.9|33690.5|33694.4|33692|33686.4|33684|72
1651163920000|2022-04-28 16:38:40|33693.4|33691|33689.4|33687|33693.4|33691|33688.4|33686|44
1651163930000|2022-04-28 16:38:50|33689.9|33687.5|33680.9|33678.5|33689.9|33687.5|33679.9|33677.5|48
1651163940000|2022-04-28 16:39:00|33680.4|33678|33673.4|33671|33681.9|33679.5|33673.4|33671|109
1651163950000|2022-04-28 16:39:10|33673.9|33671.5|33677.9|33675.5|33680.9|33678.5|33672.4|33670|30
1651163960000|2022-04-28 16:39:20|33678.4|33676|33675.9|33673.5|33681.9|33679.5|33675.9|33673.5|18
1651163970000|2022-04-28 16:39:30|33676.4|33674|33678.4|33676|33679.9|33677.5|33672.9|33670.5|33
1651163980000|2022-04-28 16:39:40|33677.9|33675.5|33681.4|33679|33681.9|33679.5|33676.4|33674|19
1651163990000|2022-04-28 16:39:50|33680.9|33678.5|33683.4|33681|33685.9|33683.5|33680.4|33678|12
1651164000000|2022-04-28 16:40:00|33682.9|33680.5|33693.1|33690.7|33696.1|33693.7|33681.1|33678.7|69
1651164010000|2022-04-28 16:40:10|33693.6|33691.2|33695.6|33693.2|33696.1|33693.7|33691.1|33688.7|64
1651164020000|2022-04-28 16:40:20|33696.1|33693.7|33696.6|33694.2|33700.1|33697.7|33695.1|33692.7|52
1651164030000|2022-04-28 16:40:30|33696.1|33693.7|33702.1|33699.7|33704.6|33702.2|33696.1|33693.7|66
1651164040000|2022-04-28 16:40:40|33701.6|33699.2|33700.6|33698.2|33704.1|33701.7|33698.1|33695.7|31
1651164050000|2022-04-28 16:40:50|33701.1|33698.7|33703.6|33701.2|33706.6|33704.2|33700.1|33697.7|41
1651164060000|2022-04-28 16:41:00|33704.6|33702.2|33707.1|33704.7|33709.1|33706.7|33704.6|33702.2|82
1651164070000|2022-04-28 16:41:10|33706.1|33703.7|33718.6|33716.2|33718.6|33716.2|33704.6|33702.2|93
1651164080000|2022-04-28 16:41:20|33719.1|33716.7|33719.6|33717.2|33723.1|33720.7|33716.6|33714.2|164
1651164090000|2022-04-28 16:41:30|33720.1|33717.7|33718.1|33715.7|33723.6|33721.2|33717.6|33715.2|62
1651164100000|2022-04-28 16:41:40|33718.6|33716.2|33712.1|33709.7|33721.6|33719.2|33711.1|33708.7|31
1651164110000|2022-04-28 16:41:50|33712.6|33710.2|33713.6|33711.2|33717.1|33714.7|33711.6|33709.2|37
1651164120000|2022-04-28 16:42:00|33714.1|33711.7|33717.6|33715.2|33719.1|33716.7|33713.6|33711.2|26
1651164130000|2022-04-28 16:42:10|33718.6|33716.2|33722.6|33720.2|33723.6|33721.2|33718.6|33716.2|29
1651164140000|2022-04-28 16:42:20|33723.1|33720.7|33726.6|33724.2|33730.6|33728.2|33721.6|33719.2|185
1651164150000|2022-04-28 16:42:30|33727.1|33724.7|33718.6|33716.2|33730.1|33727.7|33716.6|33714.2|95
1651164160000|2022-04-28 16:42:40|33718.1|33715.7|33721.1|33718.7|33722.6|33720.2|33717.6|33715.2|36
1651164170000|2022-04-28 16:42:50|33721.6|33719.2|33720.1|33717.7|33725.1|33722.7|33719.6|33717.2|39
1651164180000|2022-04-28 16:43:00|33720.6|33718.2|33720.6|33718.2|33723.1|33720.7|33719.6|33717.2|20
1651164190000|2022-04-28 16:43:10|33720.1|33717.7|33727.1|33724.7|33728.1|33725.7|33718.1|33715.7|24
1651164200000|2022-04-28 16:43:20|33727.6|33725.2|33728.6|33726.2|33730.1|33727.7|33725.6|33723.2|46
1651164210000|2022-04-28 16:43:30|33729.1|33726.7|33734.6|33732.2|33736.1|33733.7|33728.6|33726.2|65
1651164220000|2022-04-28 16:43:40|33735.1|33732.7|33739.1|33736.7|33742.6|33740.2|33734.1|33731.7|62
1651164230000|2022-04-28 16:43:50|33738.6|33736.2|33738.6|33736.2|33739.6|33737.2|33735.1|33732.7|51
1651164240000|2022-04-28 16:44:00|33738.1|33735.7|33739.6|33737.2|33743.6|33741.2|33738.1|33735.7|96
1651164250000|2022-04-28 16:44:10|33740.1|33737.7|33742.1|33739.7|33744.6|33742.2|33739.6|33737.2|60
1651164260000|2022-04-28 16:44:20|33742.6|33740.2|33736.6|33734.2|33745.6|33743.2|33736.6|33734.2|89
1651164270000|2022-04-28 16:44:30|33737.1|33734.7|33745.1|33742.7|33747.1|33744.7|33736.1|33733.7|60
1651164280000|2022-04-28 16:44:40|33745.6|33743.2|33745.1|33742.7|33746.6|33744.2|33739.6|33737.2|61
1651164290000|2022-04-28 16:44:50|33744.6|33742.2|33747.6|33745.2|33749.1|33746.7|33742.1|33739.7|31
1651164300000|2022-04-28 16:45:00|33748.6|33746.2|33758.6|33756.2|33759.1|33756.7|33748.1|33745.7|163
1651164310000|2022-04-28 16:45:10|33758.1|33755.7|33781.6|33779.2|33785.6|33783.2|33758.1|33755.7|732
1651164320000|2022-04-28 16:45:20|33782.6|33780.2|33766.1|33763.7|33783.1|33780.7|33764.6|33762.2|126
1651164330000|2022-04-28 16:45:30|33766.6|33764.2|33761.6|33759.2|33770.6|33768.2|33760.6|33758.2|98
1651164340000|2022-04-28 16:45:40|33759.6|33757.2|33762.1|33759.7|33765.1|33762.7|33754.1|33751.7|178
1651164350000|2022-04-28 16:45:50|33760.6|33758.2|33766.6|33764.2|33767.1|33764.7|33760.6|33758.2|73
1651164360000|2022-04-28 16:46:00|33766.1|33763.7|33774.6|33772.2|33775.6|33773.2|33766.1|33763.7|75
1651164370000|2022-04-28 16:46:10|33774.1|33771.7|33803.6|33801.2|33804.1|33801.7|33774.1|33771.7|265
1651164380000|2022-04-28 16:46:20|33803.1|33800.7|33799.6|33797.2|33813.6|33811.2|33799.6|33797.2|154
1651164390000|2022-04-28 16:46:30|33800.1|33797.7|33806.1|33803.7|33807.6|33805.2|33793.1|33790.7|108
1651164400000|2022-04-28 16:46:40|33806.6|33804.2|33805.6|33803.2|33807.6|33805.2|33801.1|33798.7|50
1651164410000|2022-04-28 16:46:50|33806.1|33803.7|33806.6|33804.2|33807.6|33805.2|33799.1|33796.7|76
1651164420000|2022-04-28 16:47:00|33807.6|33805.2|33814.6|33812.2|33818.1|33815.7|33807.6|33805.2|97
1651164430000|2022-04-28 16:47:10|33815.1|33812.7|33820.6|33818.2|33822.6|33820.2|33813.6|33811.2|91
1651164440000|2022-04-28 16:47:20|33822.1|33819.7|33813.1|33810.7|33823.1|33820.7|33812.6|33810.2|104
1651164450000|2022-04-28 16:47:30|33812.6|33810.2|33806.6|33804.2|33817.6|33815.2|33805.6|33803.2|54
1651164460000|2022-04-28 16:47:40|33807.1|33804.7|33818.6|33816.2|33819.6|33817.2|33802.1|33799.7|63
1651164470000|2022-04-28 16:47:50|33817.6|33815.2|33808.6|33806.2|33819.6|33817.2|33808.6|33806.2|38
1651164480000|2022-04-28 16:48:00|33809.1|33806.7|33818.1|33815.7|33819.6|33817.2|33808.6|33806.2|48
1651164490000|2022-04-28 16:48:10|33817.6|33815.2|33815.6|33813.2|33819.1|33816.7|33813.1|33810.7|42
1651164500000|2022-04-28 16:48:20|33815.1|33812.7|33813.6|33811.2|33818.1|33815.7|33810.1|33807.7|102
1651164510000|2022-04-28 16:48:30|33813.1|33810.7|33813.1|33810.7|33816.6|33814.2|33811.1|33808.7|48
1651164520000|2022-04-28 16:48:40|33813.6|33811.2|33814.1|33811.7|33819.6|33817.2|33813.1|33810.7|53
1651164530000|2022-04-28 16:48:50|33814.6|33812.2|33812.1|33809.7|33817.1|33814.7|33808.6|33806.2|59
1651164540000|2022-04-28 16:49:00|33812.6|33810.2|33804.6|33802.2|33812.6|33810.2|33802.6|33800.2|83
1651164550000|2022-04-28 16:49:10|33805.1|33802.7|33783.6|33781.2|33805.6|33803.2|33779.1|33776.7|269
1651164560000|2022-04-28 16:49:20|33784.1|33781.7|33781.1|33778.7|33786.1|33783.7|33776.6|33774.2|83
1651164570000|2022-04-28 16:49:30|33780.6|33778.2|33777.1|33774.7|33783.6|33781.2|33775.6|33773.2|65
1651164580000|2022-04-28 16:49:40|33777.6|33775.2|33783.6|33781.2|33789.1|33786.7|33775.1|33772.7|160
1651164590000|2022-04-28 16:49:50|33783.1|33780.7|33781.1|33778.7|33785.6|33783.2|33776.1|33773.7|91
1651164600000|2022-04-28 16:50:00|33781.6|33779.2|33777.1|33774.7|33786.6|33784.2|33776.6|33774.2|38
1651164610000|2022-04-28 16:50:10|33776.6|33774.2|33781.6|33779.2|33787.6|33785.2|33776.6|33774.2|116
1651164620000|2022-04-28 16:50:20|33781.1|33778.7|33777.6|33775.2|33782.1|33779.7|33775.6|33773.2|66
1651164630000|2022-04-28 16:50:30|33777.1|33774.7|33774.6|33772.2|33778.1|33775.7|33768.1|33765.7|64
1651164640000|2022-04-28 16:50:40|33775.1|33772.7|33772.6|33770.2|33779.6|33777.2|33771.6|33769.2|36
1651164650000|2022-04-28 16:50:50|33773.1|33770.7|33770.6|33768.2|33774.6|33772.2|33769.6|33767.2|50
1651164660000|2022-04-28 16:51:00|33771.1|33768.7|33760.6|33758.2|33773.6|33771.2|33759.6|33757.2|171
1651164670000|2022-04-28 16:51:10|33761.1|33758.7|33753.6|33751.2|33763.1|33760.7|33750.6|33748.2|133
1651164680000|2022-04-28 16:51:20|33752.6|33750.2|33751.6|33749.2|33756.1|33753.7|33747.1|33744.7|138
1651164690000|2022-04-28 16:51:30|33751.1|33748.7|33746.1|33743.7|33753.1|33750.7|33743.6|33741.2|130
1651164700000|2022-04-28 16:51:40|33746.6|33744.2|33761.6|33759.2|33765.1|33762.7|33745.6|33743.2|152
1651164710000|2022-04-28 16:51:50|33762.1|33759.7|33762.1|33759.7|33763.1|33760.7|33755.6|33753.2|58
1651164720000|2022-04-28 16:52:00|33761.6|33759.2|33748.6|33746.2|33762.1|33759.7|33746.1|33743.7|103
1651164730000|2022-04-28 16:52:10|33748.1|33745.7|33750.1|33747.7|33753.6|33751.2|33746.6|33744.2|53
1651164740000|2022-04-28 16:52:20|33750.6|33748.2|33748.6|33746.2|33752.6|33750.2|33748.6|33746.2|36
1651164750000|2022-04-28 16:52:30|33746.6|33744.2|33749.6|33747.2|33750.6|33748.2|33743.1|33740.7|76
1651164760000|2022-04-28 16:52:40|33748.6|33746.2|33751.6|33749.2|33754.1|33751.7|33746.6|33744.2|69
1651164770000|2022-04-28 16:52:50|33752.1|33749.7|33770.1|33767.7|33770.6|33768.2|33752.1|33749.7|114
1651164780000|2022-04-28 16:53:00|33770.6|33768.2|33779.6|33777.2|33781.1|33778.7|33768.6|33766.2|186
1651164790000|2022-04-28 16:53:10|33780.1|33777.7|33783.6|33781.2|33788.1|33785.7|33780.1|33777.7|84
1651164800000|2022-04-28 16:53:20|33783.1|33780.7|33784.6|33782.2|33786.6|33784.2|33780.6|33778.2|30
1651164810000|2022-04-28 16:53:30|33783.1|33780.7|33786.6|33784.2|33789.6|33787.2|33782.6|33780.2|105
1651164820000|2022-04-28 16:53:40|33787.1|33784.7|33788.6|33786.2|33790.6|33788.2|33784.6|33782.2|41
1651164830000|2022-04-28 16:53:50|33789.1|33786.7|33790.6|33788.2|33798.6|33796.2|33788.6|33786.2|117
1651164840000|2022-04-28 16:54:00|33791.1|33788.7|33785.6|33783.2|33796.1|33793.7|33782.6|33780.2|105
1651164850000|2022-04-28 16:54:10|33786.1|33783.7|33795.6|33793.2|33795.6|33793.2|33785.6|33783.2|54
1651164860000|2022-04-28 16:54:20|33795.1|33792.7|33787.1|33784.7|33795.6|33793.2|33782.6|33780.2|103
1651164870000|2022-04-28 16:54:30|33786.6|33784.2|33785.6|33783.2|33789.1|33786.7|33780.6|33778.2|29
1651164880000|2022-04-28 16:54:40|33786.1|33783.7|33784.6|33782.2|33790.1|33787.7|33784.1|33781.7|33
1651164890000|2022-04-28 16:54:50|33785.1|33782.7|33784.6|33782.2|33787.6|33785.2|33783.1|33780.7|22
1651164900000|2022-04-28 16:55:00|33785.1|33782.7|33783.6|33781.2|33786.6|33784.2|33776.6|33774.2|69
1651164910000|2022-04-28 16:55:10|33783.1|33780.7|33777.6|33775.2|33783.1|33780.7|33775.6|33773.2|31
1651164920000|2022-04-28 16:55:20|33778.1|33775.7|33770.1|33767.7|33778.6|33776.2|33769.1|33766.7|29
1651164930000|2022-04-28 16:55:30|33769.6|33767.2|33769.1|33766.7|33770.1|33767.7|33763.1|33760.7|24
1651164940000|2022-04-28 16:55:40|33768.6|33766.2|33776.1|33773.7|33776.1|33773.7|33768.6|33766.2|46
1651164950000|2022-04-28 16:55:50|33775.6|33773.2|33774.1|33771.7|33776.1|33773.7|33770.1|33767.7|38
1651164960000|2022-04-28 16:56:00|33774.6|33772.2|33770.6|33768.2|33774.6|33772.2|33768.6|33766.2|32
1651164970000|2022-04-28 16:56:10|33770.1|33767.7|33770.6|33768.2|33772.6|33770.2|33767.1|33764.7|20
1651164980000|2022-04-28 16:56:20|33771.1|33768.7|33771.6|33769.2|33773.6|33771.2|33768.6|33766.2|27
1651164990000|2022-04-28 16:56:30|33772.1|33769.7|33772.1|33769.7|33775.6|33773.2|33770.6|33768.2|29
1651165000000|2022-04-28 16:56:40|33772.6|33770.2|33772.6|33770.2|33775.6|33773.2|33768.6|33766.2|20
1651165010000|2022-04-28 16:56:50|33773.1|33770.7|33769.6|33767.2|33773.6|33771.2|33764.6|33762.2|14
1651165020000|2022-04-28 16:57:00|33770.1|33767.7|33774.1|33771.7|33776.1|33773.7|33770.1|33767.7|29
1651165030000|2022-04-28 16:57:10|33773.6|33771.2|33773.6|33771.2|33775.6|33773.2|33772.1|33769.7|16
1651165040000|2022-04-28 16:57:20|33774.1|33771.7|33774.6|33772.2|33777.1|33774.7|33773.6|33771.2|25
1651165050000|2022-04-28 16:57:30|33775.6|33773.2|33781.6|33779.2|33781.6|33779.2|33775.1|33772.7|31
1651165060000|2022-04-28 16:57:40|33783.1|33780.7|33780.6|33778.2|33784.6|33782.2|33778.1|33775.7|34
1651165070000|2022-04-28 16:57:50|33781.1|33778.7|33776.6|33774.2|33782.6|33780.2|33775.1|33772.7|35
1651165080000|2022-04-28 16:58:00|33777.6|33775.2|33779.6|33777.2|33783.6|33781.2|33775.6|33773.2|48
1651165090000|2022-04-28 16:58:10|33780.1|33777.7|33777.6|33775.2|33781.6|33779.2|33775.6|33773.2|24
1651165100000|2022-04-28 16:58:20|33777.1|33774.7|33776.1|33773.7|33777.6|33775.2|33771.6|33769.2|28
1651165110000|2022-04-28 16:58:30|33775.6|33773.2|33778.1|33775.7|33778.1|33775.7|33774.1|33771.7|16
1651165120000|2022-04-28 16:58:40|33778.6|33776.2|33783.6|33781.2|33784.6|33782.2|33776.6|33774.2|52
1651165130000|2022-04-28 16:58:50|33784.1|33781.7|33792.1|33789.7|33792.1|33789.7|33784.1|33781.7|48
1651165140000|2022-04-28 16:59:00|33792.6|33790.2|33796.1|33793.7|33796.1|33793.7|33790.6|33788.2|33
1651165150000|2022-04-28 16:59:10|33795.6|33793.2|33798.6|33796.2|33798.6|33796.2|33792.1|33789.7|36
1651165160000|2022-04-28 16:59:20|33799.1|33796.7|33795.1|33792.7|33803.1|33800.7|33795.1|33792.7|36
1651165170000|2022-04-28 16:59:30|33795.6|33793.2|33798.6|33796.2|33800.6|33798.2|33793.6|33791.2|26
1651165180000|2022-04-28 16:59:40|33798.1|33795.7|33797.1|33794.7|33798.1|33795.7|33791.6|33789.2|31
1651165190000|2022-04-28 16:59:50|33798.6|33796.2|33801.6|33799.2|33802.1|33799.7|33797.6|33795.2|46
1651165200000|2022-04-28 17:00:00|33802.1|33799.7|33801.1|33798.7|33806.6|33804.2|33800.1|33797.7|58
1651165210000|2022-04-28 17:00:10|33801.6|33799.2|33802.1|33799.7|33806.6|33804.2|33801.1|33798.7|40
1651165220000|2022-04-28 17:00:20|33801.6|33799.2|33799.6|33797.2|33803.1|33800.7|33799.1|33796.7|27
1651165230000|2022-04-28 17:00:30|33800.1|33797.7|33803.6|33801.2|33805.1|33802.7|33799.6|33797.2|39
1651165240000|2022-04-28 17:00:40|33803.1|33800.7|33803.1|33800.7|33805.1|33802.7|33800.1|33797.7|62
1651165250000|2022-04-28 17:00:50|33803.6|33801.2|33797.6|33795.2|33803.6|33801.2|33794.1|33791.7|32
1651165260000|2022-04-28 17:01:00|33797.1|33794.7|33791.6|33789.2|33799.1|33796.7|33789.6|33787.2|104
1651165270000|2022-04-28 17:01:10|33793.6|33791.2|33795.1|33792.7|33802.6|33800.2|33790.1|33787.7|66
1651165280000|2022-04-28 17:01:20|33795.6|33793.2|33799.1|33796.7|33799.6|33797.2|33793.6|33791.2|29
1651165290000|2022-04-28 17:01:30|33799.6|33797.2|33800.6|33798.2|33803.1|33800.7|33798.6|33796.2|42
1651165300000|2022-04-28 17:01:40|33801.1|33798.7|33795.1|33792.7|33801.6|33799.2|33794.1|33791.7|51
1651165310000|2022-04-28 17:01:50|33794.6|33792.2|33786.6|33784.2|33795.6|33793.2|33780.6|33778.2|64
1651165320000|2022-04-28 17:02:00|33786.1|33783.7|33766.6|33764.2|33786.1|33783.7|33766.1|33763.7|72
1651165330000|2022-04-28 17:02:10|33766.1|33763.7|33774.6|33772.2|33777.1|33774.7|33760.6|33758.2|128
1651165340000|2022-04-28 17:02:20|33775.1|33772.7|33779.1|33776.7|33783.1|33780.7|33774.1|33771.7|76
1651165350000|2022-04-28 17:02:30|33779.6|33777.2|33794.6|33792.2|33794.6|33792.2|33778.1|33775.7|163
1651165360000|2022-04-28 17:02:40|33795.1|33792.7|33790.6|33788.2|33796.1|33793.7|33787.1|33784.7|63
1651165370000|2022-04-28 17:02:50|33790.1|33787.7|33791.6|33789.2|33792.1|33789.7|33789.1|33786.7|21
1651165380000|2022-04-28 17:03:00|33790.6|33788.2|33781.1|33778.7|33790.6|33788.2|33779.6|33777.2|94
1651165390000|2022-04-28 17:03:10|33781.6|33779.2|33774.6|33772.2|33781.6|33779.2|33769.6|33767.2|32
1651165400000|2022-04-28 17:03:20|33774.1|33771.7|33772.6|33770.2|33776.1|33773.7|33770.1|33767.7|20
1651165410000|2022-04-28 17:03:30|33772.1|33769.7|33772.1|33769.7|33772.6|33770.2|33763.1|33760.7|79
1651165420000|2022-04-28 17:03:40|33772.6|33770.2|33769.1|33766.7|33773.6|33771.2|33766.6|33764.2|36
1651165430000|2022-04-28 17:03:50|33768.6|33766.2|33772.6|33770.2|33772.6|33770.2|33766.1|33763.7|24
1651165440000|2022-04-28 17:04:00|33773.1|33770.7|33775.1|33772.7|33778.1|33775.7|33773.1|33770.7|32
1651165450000|2022-04-28 17:04:10|33776.1|33773.7|33784.1|33781.7|33785.1|33782.7|33776.1|33773.7|52
1651165460000|2022-04-28 17:04:20|33784.6|33782.2|33792.1|33789.7|33799.6|33797.2|33784.6|33782.2|204
1651165470000|2022-04-28 17:04:30|33792.6|33790.2|33786.6|33784.2|33794.1|33791.7|33782.6|33780.2|44
1651165480000|2022-04-28 17:04:40|33787.1|33784.7|33786.1|33783.7|33788.6|33786.2|33780.1|33777.7|71
1651165490000|2022-04-28 17:04:50|33787.1|33784.7|33785.1|33782.7|33788.1|33785.7|33782.6|33780.2|18
1651165500000|2022-04-28 17:05:00|33785.6|33783.2|33788.6|33786.2|33792.6|33790.2|33785.6|33783.2|97
1651165510000|2022-04-28 17:05:10|33789.1|33786.7|33787.1|33784.7|33794.6|33792.2|33785.6|33783.2|18
1651165520000|2022-04-28 17:05:20|33787.6|33785.2|33782.1|33779.7|33791.6|33789.2|33779.6|33777.2|22
1651165530000|2022-04-28 17:05:30|33781.6|33779.2|33781.6|33779.2|33784.6|33782.2|33780.1|33777.7|16
1651165540000|2022-04-28 17:05:40|33782.1|33779.7|33782.1|33779.7|33783.1|33780.7|33774.6|33772.2|14
1651165550000|2022-04-28 17:05:50|33781.6|33779.2|33779.6|33777.2|33785.6|33783.2|33779.1|33776.7|12
1651165560000|2022-04-28 17:06:00|33780.1|33777.7|33766.6|33764.2|33781.1|33778.7|33764.6|33762.2|61
1651165570000|2022-04-28 17:06:10|33767.1|33764.7|33771.6|33769.2|33773.1|33770.7|33764.1|33761.7|68
1651165580000|2022-04-28 17:06:20|33772.1|33769.7|33776.6|33774.2|33780.6|33778.2|33770.1|33767.7|35
1651165590000|2022-04-28 17:06:30|33776.1|33773.7|33778.6|33776.2|33779.6|33777.2|33772.6|33770.2|42
1651165600000|2022-04-28 17:06:40|33778.1|33775.7|33781.1|33778.7|33782.6|33780.2|33778.1|33775.7|31
1651165610000|2022-04-28 17:06:50|33781.6|33779.2|33789.1|33786.7|33789.6|33787.2|33781.6|33779.2|49
1651165620000|2022-04-28 17:07:00|33788.6|33786.2|33808.1|33805.7|33808.6|33806.2|33787.6|33785.2|139
1651165630000|2022-04-28 17:07:10|33809.1|33806.7|33818.6|33816.2|33819.1|33816.7|33806.6|33804.2|112
1651165640000|2022-04-28 17:07:20|33818.1|33815.7|33818.6|33816.2|33819.6|33817.2|33815.6|33813.2|75
1651165650000|2022-04-28 17:07:30|33818.1|33815.7|33823.6|33821.2|33824.6|33822.2|33816.1|33813.7|111
1651165660000|2022-04-28 17:07:40|33824.1|33821.7|33827.6|33825.2|33830.6|33828.2|33821.6|33819.2|125
1651165670000|2022-04-28 17:07:50|33827.1|33824.7|33825.1|33822.7|33829.1|33826.7|33822.6|33820.2|37
1651165680000|2022-04-28 17:08:00|33824.6|33822.2|33824.6|33822.2|33828.6|33826.2|33820.6|33818.2|77
1651165690000|2022-04-28 17:08:10|33824.1|33821.7|33821.1|33818.7|33829.6|33827.2|33817.6|33815.2|63
1651165700000|2022-04-28 17:08:20|33821.6|33819.2|33817.1|33814.7|33823.1|33820.7|33816.6|33814.2|55
1651165710000|2022-04-28 17:08:30|33817.6|33815.2|33811.6|33809.2|33817.6|33815.2|33810.6|33808.2|55
1651165720000|2022-04-28 17:08:40|33811.1|33808.7|33811.6|33809.2|33811.6|33809.2|33807.1|33804.7|58
1651165730000|2022-04-28 17:08:50|33811.1|33808.7|33810.6|33808.2|33813.6|33811.2|33807.1|33804.7|83
1651165740000|2022-04-28 17:09:00|33809.6|33807.2|33816.1|33813.7|33821.1|33818.7|33809.6|33807.2|57
1651165750000|2022-04-28 17:09:10|33817.6|33815.2|33812.6|33810.2|33817.6|33815.2|33809.1|33806.7|42
1651165760000|2022-04-28 17:09:20|33813.1|33810.7|33811.6|33809.2|33816.1|33813.7|33809.1|33806.7|34
1651165770000|2022-04-28 17:09:30|33811.1|33808.7|33814.1|33811.7|33815.6|33813.2|33808.1|33805.7|30
1651165780000|2022-04-28 17:09:40|33813.6|33811.2|33814.6|33812.2|33818.6|33816.2|33813.1|33810.7|22
1651165790000|2022-04-28 17:09:50|33815.1|33812.7|33815.6|33813.2|33818.6|33816.2|33813.1|33810.7|28
1651165800000|2022-04-28 17:10:00|33816.1|33813.7|33821.6|33819.2|33821.6|33819.2|33811.1|33808.7|40
1651165810000|2022-04-28 17:10:10|33822.1|33819.7|33821.6|33819.2|33827.1|33824.7|33819.6|33817.2|79
1651165820000|2022-04-28 17:10:20|33821.1|33818.7|33822.6|33820.2|33824.1|33821.7|33818.6|33816.2|41
1651165830000|2022-04-28 17:10:30|33822.1|33819.7|33827.6|33825.2|33831.1|33828.7|33819.6|33817.2|46
1651165840000|2022-04-28 17:10:40|33828.1|33825.7|33832.6|33830.2|33833.1|33830.7|33826.1|33823.7|36
1651165850000|2022-04-28 17:10:50|33832.1|33829.7|33845.6|33843.2|33845.6|33843.2|33830.1|33827.7|214
1651165860000|2022-04-28 17:11:00|33845.1|33842.7|33842.6|33840.2|33847.6|33845.2|33841.6|33839.2|96
1651165870000|2022-04-28 17:11:10|33843.1|33840.7|33851.6|33849.2|33851.6|33849.2|33843.1|33840.7|67
1651165880000|2022-04-28 17:11:20|33851.1|33848.7|33869.6|33867.2|33869.6|33867.2|33850.6|33848.2|272
1651165890000|2022-04-28 17:11:30|33869.1|33866.7|33860.1|33857.7|33871.1|33868.7|33860.1|33857.7|162
1651165900000|2022-04-28 17:11:40|33860.6|33858.2|33869.6|33867.2|33869.6|33867.2|33860.6|33858.2|62
1651165910000|2022-04-28 17:11:50|33868.1|33865.7|33869.6|33867.2|33870.6|33868.2|33864.6|33862.2|64
1651165920000|2022-04-28 17:12:00|33869.1|33866.7|33882.6|33880.2|33882.6|33880.2|33869.1|33866.7|145
1651165930000|2022-04-28 17:12:10|33882.1|33879.7|33883.6|33881.2|33884.1|33881.7|33877.1|33874.7|55
1651165940000|2022-04-28 17:12:20|33884.1|33881.7|33879.6|33877.2|33884.6|33882.2|33873.6|33871.2|74
1651165950000|2022-04-28 17:12:30|33881.6|33879.2|33884.6|33882.2|33891.1|33888.7|33878.1|33875.7|244
1651165960000|2022-04-28 17:12:40|33885.1|33882.7|33886.6|33884.2|33891.1|33888.7|33884.1|33881.7|56
1651165970000|2022-04-28 17:12:50|33887.1|33884.7|33888.1|33885.7|33888.1|33885.7|33884.1|33881.7|64
1651165980000|2022-04-28 17:13:00|33883.6|33881.2|33880.6|33878.2|33891.1|33888.7|33880.6|33878.2|82
1651165990000|2022-04-28 17:13:10|33881.1|33878.7|33877.1|33874.7|33883.1|33880.7|33871.6|33869.2|141
1651166000000|2022-04-28 17:13:20|33878.6|33876.2|33868.1|33865.7|33878.6|33876.2|33866.6|33864.2|101
1651166010000|2022-04-28 17:13:30|33868.6|33866.2|33872.6|33870.2|33873.6|33871.2|33867.6|33865.2|49
1651166020000|2022-04-28 17:13:40|33875.1|33872.7|33875.6|33873.2|33878.6|33876.2|33873.6|33871.2|30
1651166030000|2022-04-28 17:13:50|33875.1|33872.7|33876.6|33874.2|33883.1|33880.7|33875.1|33872.7|44
1651166040000|2022-04-28 17:14:00|33877.6|33875.2|33894.1|33891.7|33895.6|33893.2|33877.6|33875.2|130
1651166050000|2022-04-28 17:14:10|33893.6|33891.2|33889.6|33887.2|33896.1|33893.7|33888.1|33885.7|71
1651166060000|2022-04-28 17:14:20|33889.1|33886.7|33886.6|33884.2|33889.6|33887.2|33881.6|33879.2|25
1651166070000|2022-04-28 17:14:30|33886.1|33883.7|33886.1|33883.7|33887.6|33885.2|33884.6|33882.2|17
1651166080000|2022-04-28 17:14:40|33886.6|33884.2|33883.6|33881.2|33886.6|33884.2|33880.6|33878.2|23
1651166090000|2022-04-28 17:14:50|33883.1|33880.7|33881.6|33879.2|33886.6|33884.2|33881.6|33879.2|19
1651166100000|2022-04-28 17:15:00|33881.1|33878.7|33884.6|33882.2|33891.6|33889.2|33879.1|33876.7|67
1651166110000|2022-04-28 17:15:10|33885.1|33882.7|33885.6|33883.2|33896.6|33894.2|33884.6|33882.2|52
1651166120000|2022-04-28 17:15:20|33886.6|33884.2|33872.6|33870.2|33887.1|33884.7|33870.6|33868.2|153
1651166130000|2022-04-28 17:15:30|33873.6|33871.2|33856.6|33854.2|33874.6|33872.2|33855.6|33853.2|103
1651166140000|2022-04-28 17:15:40|33858.6|33856.2|33860.1|33857.7|33862.1|33859.7|33851.6|33849.2|141
1651166150000|2022-04-28 17:15:50|33860.6|33858.2|33859.6|33857.2|33865.6|33863.2|33854.6|33852.2|34
1651166160000|2022-04-28 17:16:00|33859.1|33856.7|33859.1|33856.7|33861.6|33859.2|33855.6|33853.2|59
1651166170000|2022-04-28 17:16:10|33859.6|33857.2|33855.6|33853.2|33861.6|33859.2|33854.1|33851.7|21
1651166180000|2022-04-28 17:16:20|33856.1|33853.7|33850.6|33848.2|33856.6|33854.2|33850.6|33848.2|38
1651166190000|2022-04-28 17:16:30|33851.1|33848.7|33847.6|33845.2|33851.1|33848.7|33844.6|33842.2|69
1651166200000|2022-04-28 17:16:40|33846.6|33844.2|33855.6|33853.2|33857.6|33855.2|33846.6|33844.2|30
1651166210000|2022-04-28 17:16:50|33856.1|33853.7|33858.1|33855.7|33858.6|33856.2|33853.6|33851.2|29
1651166220000|2022-04-28 17:17:00|33857.6|33855.2|33853.6|33851.2|33858.6|33856.2|33849.1|33846.7|41
1651166230000|2022-04-28 17:17:10|33854.1|33851.7|33845.6|33843.2|33854.1|33851.7|33843.1|33840.7|102
1651166240000|2022-04-28 17:17:20|33845.1|33842.7|33851.1|33848.7|33851.6|33849.2|33844.6|33842.2|33
1651166250000|2022-04-28 17:17:30|33850.6|33848.2|33853.6|33851.2|33853.6|33851.2|33848.1|33845.7|6
1651166260000|2022-04-28 17:17:40|33854.1|33851.7|33860.6|33858.2|33861.1|33858.7|33853.6|33851.2|51
1651166270000|2022-04-28 17:17:50|33861.1|33858.7|33871.6|33869.2|33872.1|33869.7|33860.6|33858.2|69
1651166280000|2022-04-28 17:18:00|33871.1|33868.7|33868.6|33866.2|33875.6|33873.2|33865.6|33863.2|85
1651166290000|2022-04-28 17:18:10|33867.6|33865.2|33870.1|33867.7|33871.6|33869.2|33863.1|33860.7|21
1651166300000|2022-04-28 17:18:20|33869.6|33867.2|33873.1|33870.7|33873.1|33870.7|33868.1|33865.7|37
1651166310000|2022-04-28 17:18:30|33872.6|33870.2|33868.1|33865.7|33874.6|33872.2|33862.6|33860.2|32
1651166320000|2022-04-28 17:18:40|33868.6|33866.2|33871.6|33869.2|33872.6|33870.2|33868.1|33865.7|21
1651166330000|2022-04-28 17:18:50|33871.1|33868.7|33872.6|33870.2|33873.1|33870.7|33866.6|33864.2|28
1651166340000|2022-04-28 17:19:00|33873.1|33870.7|33872.1|33869.7|33873.6|33871.2|33867.1|33864.7|25
1651166350000|2022-04-28 17:19:10|33872.6|33870.2|33884.1|33881.7|33887.1|33884.7|33872.6|33870.2|46
1651166360000|2022-04-28 17:19:20|33883.6|33881.2|33891.1|33888.7|33891.6|33889.2|33883.6|33881.2|50
1651166370000|2022-04-28 17:19:30|33890.6|33888.2|33897.6|33895.2|33899.6|33897.2|33890.6|33888.2|138
1651166380000|2022-04-28 17:19:40|33898.1|33895.7|33892.1|33889.7|33899.1|33896.7|33891.6|33889.2|32
1651166390000|2022-04-28 17:19:50|33891.6|33889.2|33901.6|33899.2|33903.6|33901.2|33891.6|33889.2|186
1651166400000|2022-04-28 17:20:00|33902.1|33899.7|33892.6|33890.2|33903.1|33900.7|33891.6|33889.2|114
1651166410000|2022-04-28 17:20:10|33892.1|33889.7|33886.6|33884.2|33895.6|33893.2|33886.6|33884.2|68
1651166420000|2022-04-28 17:20:20|33887.1|33884.7|33880.6|33878.2|33887.6|33885.2|33876.1|33873.7|47
1651166430000|2022-04-28 17:20:30|33881.1|33878.7|33880.6|33878.2|33888.6|33886.2|33880.6|33878.2|42
1651166440000|2022-04-28 17:20:40|33881.1|33878.7|33879.1|33876.7|33881.6|33879.2|33875.1|33872.7|28
1651166450000|2022-04-28 17:20:50|33878.6|33876.2|33886.6|33884.2|33886.6|33884.2|33878.6|33876.2|20
1651166460000|2022-04-28 17:21:00|33880.6|33878.2|33876.6|33874.2|33885.1|33882.7|33873.6|33871.2|95
1651166470000|2022-04-28 17:21:10|33877.1|33874.7|33882.6|33880.2|33885.1|33882.7|33877.1|33874.7|48
1651166480000|2022-04-28 17:21:20|33883.1|33880.7|33878.6|33876.2|33885.1|33882.7|33876.6|33874.2|48
1651166490000|2022-04-28 17:21:30|33879.1|33876.7|33876.6|33874.2|33879.6|33877.2|33871.1|33868.7|70
1651166500000|2022-04-28 17:21:40|33876.1|33873.7|33863.6|33861.2|33877.6|33875.2|33863.6|33861.2|35
1651166510000|2022-04-28 17:21:50|33864.1|33861.7|33863.6|33861.2|33870.1|33867.7|33861.6|33859.2|56
1651166520000|2022-04-28 17:22:00|33863.1|33860.7|33853.6|33851.2|33864.1|33861.7|33851.6|33849.2|150
1651166530000|2022-04-28 17:22:10|33853.1|33850.7|33839.1|33836.7|33853.6|33851.2|33838.6|33836.2|262
1651166540000|2022-04-28 17:22:20|33838.6|33836.2|33837.6|33835.2|33842.1|33839.7|33832.6|33830.2|102
1651166550000|2022-04-28 17:22:30|33838.1|33835.7|33849.6|33847.2|33849.6|33847.2|33838.1|33835.7|20
1651166560000|2022-04-28 17:22:40|33849.1|33846.7|33841.1|33838.7|33850.1|33847.7|33837.6|33835.2|34
1651166570000|2022-04-28 17:22:50|33841.6|33839.2|33844.6|33842.2|33847.6|33845.2|33841.6|33839.2|24
1651166580000|2022-04-28 17:23:00|33844.1|33841.7|33854.6|33852.2|33856.6|33854.2|33844.1|33841.7|44
1651166590000|2022-04-28 17:23:10|33855.1|33852.7|33860.6|33858.2|33863.6|33861.2|33853.1|33850.7|32
1651166600000|2022-04-28 17:23:20|33861.1|33858.7|33852.6|33850.2|33862.6|33860.2|33851.6|33849.2|15
1651166610000|2022-04-28 17:23:30|33852.1|33849.7|33855.1|33852.7|33855.6|33853.2|33851.6|33849.2|6
1651166620000|2022-04-28 17:23:40|33855.6|33853.2|33857.1|33854.7|33857.1|33854.7|33851.6|33849.2|13
1651166630000|2022-04-28 17:23:50|33858.6|33856.2|33859.6|33857.2|33861.1|33858.7|33855.6|33853.2|24
1651166640000|2022-04-28 17:24:00|33860.1|33857.7|33854.6|33852.2|33861.1|33858.7|33852.1|33849.7|48
1651166650000|2022-04-28 17:24:10|33854.1|33851.7|33852.6|33850.2|33855.6|33853.2|33850.1|33847.7|26
1651166660000|2022-04-28 17:24:20|33852.1|33849.7|33852.6|33850.2|33853.6|33851.2|33846.6|33844.2|21
1651166670000|2022-04-28 17:24:30|33852.1|33849.7|33855.6|33853.2|33856.6|33854.2|33852.1|33849.7|19
1651166680000|2022-04-28 17:24:40|33856.1|33853.7|33853.6|33851.2|33856.1|33853.7|33849.1|33846.7|28
1651166690000|2022-04-28 17:24:50|33854.1|33851.7|33850.1|33847.7|33854.6|33852.2|33849.1|33846.7|17
1651166700000|2022-04-28 17:25:00|33849.6|33847.2|33855.6|33853.2|33855.6|33853.2|33849.1|33846.7|22
1651166710000|2022-04-28 17:25:10|33855.1|33852.7|33848.6|33846.2|33855.1|33852.7|33846.6|33844.2|42
1651166720000|2022-04-28 17:25:20|33848.1|33845.7|33852.1|33849.7|33858.1|33855.7|33848.1|33845.7|66
1651166730000|2022-04-28 17:25:30|33852.6|33850.2|33849.6|33847.2|33854.6|33852.2|33847.1|33844.7|32
1651166740000|2022-04-28 17:25:40|33850.1|33847.7|33852.6|33850.2|33854.6|33852.2|33849.6|33847.2|23
1651166750000|2022-04-28 17:25:50|33853.1|33850.7|33855.1|33852.7|33859.1|33856.7|33852.1|33849.7|28
1651166760000|2022-04-28 17:26:00|33854.6|33852.2|33854.6|33852.2|33856.6|33854.2|33849.1|33846.7|44
1651166770000|2022-04-28 17:26:10|33854.1|33851.7|33853.6|33851.2|33854.1|33851.7|33849.1|33846.7|22
1651166780000|2022-04-28 17:26:20|33853.1|33850.7|33851.1|33848.7|33857.6|33855.2|33848.6|33846.2|23
1651166790000|2022-04-28 17:26:30|33851.6|33849.2|33854.6|33852.2|33857.6|33855.2|33850.6|33848.2|14
1651166800000|2022-04-28 17:26:40|33854.1|33851.7|33857.6|33855.2|33858.1|33855.7|33853.6|33851.2|7
1651166810000|2022-04-28 17:26:50|33857.1|33854.7|33864.6|33862.2|33864.6|33862.2|33851.6|33849.2|30
1651166820000|2022-04-28 17:27:00|33865.1|33862.7|33863.6|33861.2|33867.1|33864.7|33862.6|33860.2|40
1651166830000|2022-04-28 17:27:10|33863.1|33860.7|33866.6|33864.2|33868.1|33865.7|33860.6|33858.2|21
1651166840000|2022-04-28 17:27:20|33867.1|33864.7|33870.6|33868.2|33872.6|33870.2|33866.6|33864.2|90
1651166850000|2022-04-28 17:27:30|33871.1|33868.7|33871.1|33868.7|33871.6|33869.2|33863.6|33861.2|20
1651166860000|2022-04-28 17:27:40|33869.6|33867.2|33871.6|33869.2|33872.6|33870.2|33866.6|33864.2|22
1651166870000|2022-04-28 17:27:50|33872.1|33869.7|33872.1|33869.7|33873.1|33870.7|33864.6|33862.2|5
1651166880000|2022-04-28 17:28:00|33872.6|33870.2|33883.1|33880.7|33884.1|33881.7|33871.6|33869.2|158
1651166890000|2022-04-28 17:28:10|33884.6|33882.2|33899.1|33896.7|33899.6|33897.2|33884.6|33882.2|208
1651166900000|2022-04-28 17:28:20|33899.6|33897.2|33885.6|33883.2|33899.6|33897.2|33884.6|33882.2|37
1651166910000|2022-04-28 17:28:30|33886.6|33884.2|33891.1|33888.7|33891.1|33888.7|33886.6|33884.2|17
1651166920000|2022-04-28 17:28:40|33891.6|33889.2|33894.1|33891.7|33895.1|33892.7|33891.6|33889.2|31
1651166930000|2022-04-28 17:28:50|33894.6|33892.2|33899.1|33896.7|33899.6|33897.2|33893.6|33891.2|16
1651166940000|2022-04-28 17:29:00|33898.6|33896.2|33894.1|33891.7|33904.1|33901.7|33890.1|33887.7|147
1651166950000|2022-04-28 17:29:10|33894.6|33892.2|33886.1|33883.7|33895.1|33892.7|33883.6|33881.2|61
1651166960000|2022-04-28 17:29:20|33886.6|33884.2|33899.1|33896.7|33899.1|33896.7|33886.1|33883.7|15
1651166970000|2022-04-28 17:29:30|33899.6|33897.2|33901.6|33899.2|33904.1|33901.7|33897.1|33894.7|30
1651166980000|2022-04-28 17:29:40|33901.1|33898.7|33902.6|33900.2|33903.6|33901.2|33898.6|33896.2|15
1651166990000|2022-04-28 17:29:50|33903.1|33900.7|33895.6|33893.2|33906.1|33903.7|33894.6|33892.2|63
1651167000000|2022-04-28 17:30:00|33895.1|33892.7|33901.6|33899.2|33906.1|33903.7|33895.1|33892.7|65
1651167010000|2022-04-28 17:30:10|33902.1|33899.7|33900.6|33898.2|33905.6|33903.2|33898.6|33896.2|34
1651167020000|2022-04-28 17:30:20|33900.1|33897.7|33878.6|33876.2|33900.6|33898.2|33877.6|33875.2|296
1651167030000|2022-04-28 17:30:30|33879.1|33876.7|33872.6|33870.2|33882.1|33879.7|33872.6|33870.2|72
1651167040000|2022-04-28 17:30:40|33873.1|33870.7|33871.6|33869.2|33875.6|33873.2|33864.6|33862.2|61
1651167050000|2022-04-28 17:30:50|33872.1|33869.7|33865.6|33863.2|33872.6|33870.2|33864.6|33862.2|30
1651167060000|2022-04-28 17:31:00|33866.1|33863.7|33865.6|33863.2|33868.1|33865.7|33858.6|33856.2|33
1651167070000|2022-04-28 17:31:10|33865.1|33862.7|33859.1|33856.7|33865.1|33862.7|33859.1|33856.7|38
1651167080000|2022-04-28 17:31:20|33858.6|33856.2|33864.1|33861.7|33865.6|33863.2|33857.1|33854.7|20
1651167090000|2022-04-28 17:31:30|33863.6|33861.2|33872.1|33869.7|33872.1|33869.7|33863.6|33861.2|28
1651167100000|2022-04-28 17:31:40|33872.6|33870.2|33881.6|33879.2|33883.1|33880.7|33872.6|33870.2|35
1651167110000|2022-04-28 17:31:50|33882.1|33879.7|33889.6|33887.2|33889.6|33887.2|33880.6|33878.2|35
1651167120000|2022-04-28 17:32:00|33890.1|33887.7|33891.6|33889.2|33893.1|33890.7|33887.6|33885.2|50
1651167130000|2022-04-28 17:32:10|33891.1|33888.7|33887.6|33885.2|33893.6|33891.2|33886.6|33884.2|21
1651167140000|2022-04-28 17:32:20|33888.1|33885.7|33886.6|33884.2|33891.6|33889.2|33885.6|33883.2|13
1651167150000|2022-04-28 17:32:30|33887.6|33885.2|33888.6|33886.2|33893.6|33891.2|33886.6|33884.2|20
1651167160000|2022-04-28 17:32:40|33888.1|33885.7|33883.6|33881.2|33889.6|33887.2|33882.6|33880.2|15
1651167170000|2022-04-28 17:32:50|33884.1|33881.7|33882.6|33880.2|33886.6|33884.2|33882.6|33880.2|21
1651167180000|2022-04-28 17:33:00|33883.1|33880.7|33885.6|33883.2|33889.6|33887.2|33883.1|33880.7|15
1651167190000|2022-04-28 17:33:10|33886.1|33883.7|33876.6|33874.2|33892.6|33890.2|33874.6|33872.2|166
1651167200000|2022-04-28 17:33:20|33877.1|33874.7|33875.6|33873.2|33877.1|33874.7|33871.1|33868.7|45
1651167210000|2022-04-28 17:33:30|33876.1|33873.7|33874.1|33871.7|33878.1|33875.7|33867.6|33865.2|41
1651167220000|2022-04-28 17:33:40|33873.6|33871.2|33896.1|33893.7|33897.6|33895.2|33873.6|33871.2|140
1651167230000|2022-04-28 17:33:50|33897.6|33895.2|33901.6|33899.2|33904.6|33902.2|33896.6|33894.2|50
1651167240000|2022-04-28 17:34:00|33902.1|33899.7|33884.1|33881.7|33902.6|33900.2|33884.1|33881.7|162
1651167250000|2022-04-28 17:34:10|33883.6|33881.2|33890.6|33888.2|33892.6|33890.2|33883.1|33880.7|227
1651167260000|2022-04-28 17:34:20|33890.1|33887.7|33876.6|33874.2|33890.1|33887.7|33872.6|33870.2|51
1651167270000|2022-04-28 17:34:30|33877.1|33874.7|33869.6|33867.2|33877.6|33875.2|33866.6|33864.2|44
1651167280000|2022-04-28 17:34:40|33868.6|33866.2|33876.6|33874.2|33876.6|33874.2|33867.6|33865.2|34
1651167290000|2022-04-28 17:34:50|33877.1|33874.7|33882.6|33880.2|33882.6|33880.2|33876.6|33874.2|24
1651167300000|2022-04-28 17:35:00|33883.1|33880.7|33885.6|33883.2|33887.1|33884.7|33879.1|33876.7|18
1651167310000|2022-04-28 17:35:10|33885.1|33882.7|33886.6|33884.2|33888.1|33885.7|33879.6|33877.2|23
1651167320000|2022-04-28 17:35:20|33887.1|33884.7|33891.6|33889.2|33892.6|33890.2|33886.1|33883.7|11
1651167330000|2022-04-28 17:35:30|33892.1|33889.7|33888.6|33886.2|33894.6|33892.2|33888.6|33886.2|16
1651167340000|2022-04-28 17:35:40|33889.1|33886.7|33882.6|33880.2|33889.6|33887.2|33881.1|33878.7|22
1651167350000|2022-04-28 17:35:50|33883.6|33881.2|33881.6|33879.2|33883.6|33881.2|33876.6|33874.2|21
1651167360000|2022-04-28 17:36:00|33882.1|33879.7|33885.1|33882.7|33886.6|33884.2|33882.1|33879.7|20
1651167370000|2022-04-28 17:36:10|33886.1|33883.7|33885.6|33883.2|33889.6|33887.2|33884.6|33882.2|24
1651167380000|2022-04-28 17:36:20|33885.1|33882.7|33882.6|33880.2|33885.6|33883.2|33877.6|33875.2|14
1651167390000|2022-04-28 17:36:30|33883.1|33880.7|33876.6|33874.2|33883.6|33881.2|33876.1|33873.7|22
1651167400000|2022-04-28 17:36:40|33876.1|33873.7|33861.6|33859.2|33876.1|33873.7|33857.6|33855.2|299
1651167410000|2022-04-28 17:36:50|33861.1|33858.7|33861.6|33859.2|33862.6|33860.2|33851.6|33849.2|92
1651167420000|2022-04-28 17:37:00|33862.1|33859.7|33864.6|33862.2|33867.6|33865.2|33861.1|33858.7|39
1651167430000|2022-04-28 17:37:10|33865.1|33862.7|33868.6|33866.2|33871.6|33869.2|33864.6|33862.2|19
1651167440000|2022-04-28 17:37:20|33868.1|33865.7|33864.6|33862.2|33868.6|33866.2|33860.1|33857.7|19
1651167450000|2022-04-28 17:37:30|33865.1|33862.7|33871.6|33869.2|33872.1|33869.7|33864.6|33862.2|12
1651167460000|2022-04-28 17:37:40|33872.1|33869.7|33871.6|33869.2|33877.1|33874.7|33871.1|33868.7|26
1651167470000|2022-04-28 17:37:50|33871.1|33868.7|33875.6|33873.2|33877.6|33875.2|33869.6|33867.2|40
1651167480000|2022-04-28 17:38:00|33876.1|33873.7|33883.6|33881.2|33884.1|33881.7|33876.1|33873.7|40
1651167490000|2022-04-28 17:38:10|33883.1|33880.7|33885.6|33883.2|33885.6|33883.2|33880.6|33878.2|11
1651167500000|2022-04-28 17:38:20|33886.1|33883.7|33867.1|33864.7|33887.6|33885.2|33867.1|33864.7|254
1651167510000|2022-04-28 17:38:30|33867.6|33865.2|33875.6|33873.2|33877.6|33875.2|33867.1|33864.7|41
1651167520000|2022-04-28 17:38:40|33876.1|33873.7|33876.6|33874.2|33878.1|33875.7|33871.6|33869.2|37
1651167530000|2022-04-28 17:38:50|33877.1|33874.7|33877.6|33875.2|33881.1|33878.7|33874.6|33872.2|29
1651167540000|2022-04-28 17:39:00|33878.1|33875.7|33877.6|33875.2|33882.6|33880.2|33877.6|33875.2|23
1651167550000|2022-04-28 17:39:10|33877.1|33874.7|33873.6|33871.2|33878.1|33875.7|33869.6|33867.2|27
1651167560000|2022-04-28 17:39:20|33874.6|33872.2|33881.6|33879.2|33882.6|33880.2|33874.6|33872.2|20
1651167570000|2022-04-28 17:39:30|33882.1|33879.7|33908.1|33905.7|33908.1|33905.7|33881.6|33879.2|187
1651167580000|2022-04-28 17:39:40|33907.6|33905.2|33917.6|33915.2|33923.1|33920.7|33905.6|33903.2|411
1651167590000|2022-04-28 17:39:50|33918.1|33915.7|33920.1|33917.7|33921.6|33919.2|33915.6|33913.2|146
1651167600000|2022-04-28 17:40:00|33919.6|33917.2|33921.6|33919.2|33924.6|33922.2|33919.6|33917.2|57
1651167610000|2022-04-28 17:40:10|33921.1|33918.7|33923.6|33921.2|33927.6|33925.2|33918.6|33916.2|74
1651167620000|2022-04-28 17:40:20|33923.1|33920.7|33918.6|33916.2|33926.6|33924.2|33918.6|33916.2|42
1651167630000|2022-04-28 17:40:30|33919.1|33916.7|33912.6|33910.2|33924.6|33922.2|33900.1|33897.7|401
1651167640000|2022-04-28 17:40:40|33913.1|33910.7|33907.1|33904.7|33913.6|33911.2|33907.1|33904.7|61
1651167650000|2022-04-28 17:40:50|33905.6|33903.2|33905.1|33902.7|33906.6|33904.2|33899.6|33897.2|84
1651167660000|2022-04-28 17:41:00|33905.6|33903.2|33900.1|33897.7|33906.1|33903.7|33897.6|33895.2|70
1651167670000|2022-04-28 17:41:10|33899.6|33897.2|33901.6|33899.2|33902.6|33900.2|33898.1|33895.7|32
1651167680000|2022-04-28 17:41:20|33902.1|33899.7|33890.6|33888.2|33903.1|33900.7|33890.6|33888.2|34
1651167690000|2022-04-28 17:41:30|33890.1|33887.7|33871.6|33869.2|33890.6|33888.2|33869.6|33867.2|77
1651167700000|2022-04-28 17:41:40|33872.1|33869.7|33874.6|33872.2|33876.6|33874.2|33869.6|33867.2|30
1651167710000|2022-04-28 17:41:50|33875.1|33872.7|33876.6|33874.2|33878.1|33875.7|33871.6|33869.2|29
1651167720000|2022-04-28 17:42:00|33877.1|33874.7|33863.6|33861.2|33877.1|33874.7|33863.6|33861.2|57
1651167730000|2022-04-28 17:42:10|33864.1|33861.7|33868.6|33866.2|33871.1|33868.7|33863.6|33861.2|35
1651167740000|2022-04-28 17:42:20|33869.1|33866.7|33878.6|33876.2|33879.6|33877.2|33869.1|33866.7|28
1651167750000|2022-04-28 17:42:30|33878.1|33875.7|33876.6|33874.2|33878.6|33876.2|33873.6|33871.2|36
1651167760000|2022-04-28 17:42:40|33877.1|33874.7|33871.1|33868.7|33877.1|33874.7|33869.6|33867.2|22
1651167770000|2022-04-28 17:42:50|33872.6|33870.2|33874.6|33872.2|33878.1|33875.7|33871.6|33869.2|19
1651167780000|2022-04-28 17:43:00|33874.1|33871.7|33864.6|33862.2|33876.1|33873.7|33864.1|33861.7|37
1651167790000|2022-04-28 17:43:10|33864.1|33861.7|33867.6|33865.2|33872.1|33869.7|33863.6|33861.2|17
1651167800000|2022-04-28 17:43:20|33868.1|33865.7|33863.1|33860.7|33872.6|33870.2|33863.1|33860.7|14
1651167810000|2022-04-28 17:43:30|33862.1|33859.7|33866.6|33864.2|33869.1|33866.7|33862.1|33859.7|18
1651167820000|2022-04-28 17:43:40|33867.1|33864.7|33870.6|33868.2|33872.1|33869.7|33866.6|33864.2|25
1651167830000|2022-04-28 17:43:50|33871.1|33868.7|33867.6|33865.2|33873.6|33871.2|33867.1|33864.7|8
1651167840000|2022-04-28 17:44:00|33867.1|33864.7|33855.1|33852.7|33867.6|33865.2|33855.1|33852.7|77
1651167850000|2022-04-28 17:44:10|33855.6|33853.2|33859.6|33857.2|33861.6|33859.2|33852.1|33849.7|45
1651167860000|2022-04-28 17:44:20|33860.1|33857.7|33864.6|33862.2|33864.6|33862.2|33857.6|33855.2|30
1651167870000|2022-04-28 17:44:30|33864.1|33861.7|33857.6|33855.2|33865.1|33862.7|33856.1|33853.7|16
1651167880000|2022-04-28 17:44:40|33858.1|33855.7|33869.6|33867.2|33871.1|33868.7|33858.1|33855.7|37
1651167890000|2022-04-28 17:44:50|33870.6|33868.2|33877.6|33875.2|33880.6|33878.2|33869.6|33867.2|65
1651167900000|2022-04-28 17:45:00|33878.1|33875.7|33876.6|33874.2|33880.6|33878.2|33873.6|33871.2|22
1651167910000|2022-04-28 17:45:10|33876.1|33873.7|33877.6|33875.2|33879.6|33877.2|33871.1|33868.7|17
1651167920000|2022-04-28 17:45:20|33878.1|33875.7|33880.6|33878.2|33881.6|33879.2|33876.6|33874.2|27
1651167930000|2022-04-28 17:45:30|33880.1|33877.7|33872.6|33870.2|33881.1|33878.7|33870.6|33868.2|12
1651167940000|2022-04-28 17:45:40|33872.1|33869.7|33871.1|33868.7|33878.6|33876.2|33871.1|33868.7|29
1651167950000|2022-04-28 17:45:50|33870.6|33868.2|33875.1|33872.7|33875.6|33873.2|33868.6|33866.2|12
1651167960000|2022-04-28 17:46:00|33874.6|33872.2|33873.1|33870.7|33876.6|33874.2|33868.6|33866.2|30
1651167970000|2022-04-28 17:46:10|33872.6|33870.2|33872.6|33870.2|33875.6|33873.2|33870.6|33868.2|9
1651167980000|2022-04-28 17:46:20|33873.1|33870.7|33879.6|33877.2|33881.1|33878.7|33873.1|33870.7|25
1651167990000|2022-04-28 17:46:30|33880.1|33877.7|33881.6|33879.2|33882.1|33879.7|33877.6|33875.2|11
1651168000000|2022-04-28 17:46:40|33881.1|33878.7|33877.1|33874.7|33881.1|33878.7|33875.1|33872.7|10
1651168010000|2022-04-28 17:46:50|33877.6|33875.2|33879.6|33877.2|33884.6|33882.2|33877.1|33874.7|9
1651168020000|2022-04-28 17:47:00|33880.1|33877.7|33881.6|33879.2|33885.1|33882.7|33879.1|33876.7|20
1651168030000|2022-04-28 17:47:10|33882.6|33880.2|33887.6|33885.2|33889.1|33886.7|33881.6|33879.2|32
1651168040000|2022-04-28 17:47:20|33887.1|33884.7|33886.1|33883.7|33887.6|33885.2|33883.1|33880.7|15
1651168050000|2022-04-28 17:47:30|33886.6|33884.2|33888.1|33885.7|33888.6|33886.2|33883.1|33880.7|25
1651168060000|2022-04-28 17:47:40|33888.6|33886.2|33899.1|33896.7|33900.6|33898.2|33888.6|33886.2|54
1651168070000|2022-04-28 17:47:50|33900.1|33897.7|33903.6|33901.2|33904.6|33902.2|33899.1|33896.7|25
1651168080000|2022-04-28 17:48:00|33904.6|33902.2|33905.6|33903.2|33907.6|33905.2|33903.6|33901.2|23
1651168090000|2022-04-28 17:48:10|33906.1|33903.7|33903.6|33901.2|33908.1|33905.7|33902.6|33900.2|42
1651168100000|2022-04-28 17:48:20|33902.6|33900.2|33905.6|33903.2|33908.6|33906.2|33902.6|33900.2|17
1651168110000|2022-04-28 17:48:30|33906.1|33903.7|33906.6|33904.2|33908.6|33906.2|33900.6|33898.2|31
1651168120000|2022-04-28 17:48:40|33906.1|33903.7|33910.1|33907.7|33912.6|33910.2|33905.6|33903.2|27
1651168130000|2022-04-28 17:48:50|33909.6|33907.2|33912.6|33910.2|33912.6|33910.2|33908.6|33906.2|25
1651168140000|2022-04-28 17:49:00|33913.1|33910.7|33917.6|33915.2|33919.1|33916.7|33912.6|33910.2|33
1651168150000|2022-04-28 17:49:10|33918.1|33915.7|33923.1|33920.7|33923.1|33920.7|33917.6|33915.2|21
1651168160000|2022-04-28 17:49:20|33922.6|33920.2|33923.1|33920.7|33923.6|33921.2|33919.1|33916.7|48
1651168170000|2022-04-28 17:49:30|33922.6|33920.2|33926.6|33924.2|33928.6|33926.2|33922.6|33920.2|43
1651168180000|2022-04-28 17:49:40|33927.6|33925.2|33919.6|33917.2|33929.1|33926.7|33917.6|33915.2|49
1651168190000|2022-04-28 17:49:50|33919.1|33916.7|33914.6|33912.2|33919.1|33916.7|33911.6|33909.2|34
1651168200000|2022-04-28 17:50:00|33913.6|33911.2|33913.6|33911.2|33917.1|33914.7|33908.6|33906.2|53
1651168210000|2022-04-28 17:50:10|33913.1|33910.7|33910.1|33907.7|33914.6|33912.2|33908.6|33906.2|15
1651168220000|2022-04-28 17:50:20|33909.6|33907.2|33907.6|33905.2|33913.1|33910.7|33906.1|33903.7|29
1651168230000|2022-04-28 17:50:30|33907.1|33904.7|33905.1|33902.7|33907.1|33904.7|33904.1|33901.7|41
1651168240000|2022-04-28 17:50:40|33905.6|33903.2|33905.6|33903.2|33908.6|33906.2|33902.1|33899.7|35
1651168250000|2022-04-28 17:50:50|33906.1|33903.7|33911.1|33908.7|33913.6|33911.2|33906.1|33903.7|26
1651168260000|2022-04-28 17:51:00|33911.6|33909.2|33893.6|33891.2|33913.1|33910.7|33893.1|33890.7|111
1651168270000|2022-04-28 17:51:10|33894.1|33891.7|33899.6|33897.2|33900.6|33898.2|33894.1|33891.7|47
1651168280000|2022-04-28 17:51:20|33899.1|33896.7|33897.6|33895.2|33900.6|33898.2|33897.6|33895.2|6
1651168290000|2022-04-28 17:51:30|33901.6|33899.2|33892.6|33890.2|33902.6|33900.2|33892.1|33889.7|27
1651168300000|2022-04-28 17:51:40|33889.1|33886.7|33882.1|33879.7|33889.6|33887.2|33881.1|33878.7|54
1651168310000|2022-04-28 17:51:50|33882.6|33880.2|33890.6|33888.2|33890.6|33888.2|33881.6|33879.2|9
1651168320000|2022-04-28 17:52:00|33891.1|33888.7|33885.1|33882.7|33894.1|33891.7|33885.1|33882.7|24
1651168330000|2022-04-28 17:52:10|33885.6|33883.2|33888.6|33886.2|33888.6|33886.2|33881.6|33879.2|14
1651168340000|2022-04-28 17:52:20|33888.1|33885.7|33877.6|33875.2|33891.6|33889.2|33859.6|33857.2|448
1651168350000|2022-04-28 17:52:30|33877.1|33874.7|33866.6|33864.2|33879.6|33877.2|33866.6|33864.2|34
1651168360000|2022-04-28 17:52:40|33865.1|33862.7|33861.6|33859.2|33868.6|33866.2|33861.6|33859.2|15
1651168370000|2022-04-28 17:52:50|33861.1|33858.7|33868.6|33866.2|33871.1|33868.7|33860.6|33858.2|59
1651168380000|2022-04-28 17:53:00|33868.1|33865.7|33866.6|33864.2|33873.1|33870.7|33865.6|33863.2|26
1651168390000|2022-04-28 17:53:10|33866.1|33863.7|33869.6|33867.2|33870.6|33868.2|33865.1|33862.7|13
1651168400000|2022-04-28 17:53:20|33869.1|33866.7|33871.6|33869.2|33871.6|33869.2|33866.6|33864.2|14
1651168410000|2022-04-28 17:53:30|33871.1|33868.7|33876.1|33873.7|33877.6|33875.2|33869.6|33867.2|10
1651168420000|2022-04-28 17:53:40|33875.6|33873.2|33881.1|33878.7|33881.6|33879.2|33872.6|33870.2|17
1651168430000|2022-04-28 17:53:50|33881.6|33879.2|33881.1|33878.7|33881.6|33879.2|33878.6|33876.2|14
1651168440000|2022-04-28 17:54:00|33881.6|33879.2|33870.1|33867.7|33882.1|33879.7|33869.6|33867.2|78
1651168450000|2022-04-28 17:54:10|33869.6|33867.2|33874.1|33871.7|33876.1|33873.7|33869.6|33867.2|29
1651168460000|2022-04-28 17:54:20|33874.6|33872.2|33874.6|33872.2|33878.6|33876.2|33872.1|33869.7|15
1651168470000|2022-04-28 17:54:30|33875.1|33872.7|33873.1|33870.7|33875.1|33872.7|33871.6|33869.2|11
1651168480000|2022-04-28 17:54:40|33872.6|33870.2|33875.6|33873.2|33877.6|33875.2|33872.6|33870.2|9
1651168490000|2022-04-28 17:54:50|33876.1|33873.7|33870.1|33867.7|33877.1|33874.7|33868.6|33866.2|31
1651168500000|2022-04-28 17:55:00|33869.6|33867.2|33873.6|33871.2|33875.6|33873.2|33869.6|33867.2|39
1651168510000|2022-04-28 17:55:10|33873.1|33870.7|33874.6|33872.2|33875.1|33872.7|33870.6|33868.2|24
1651168520000|2022-04-28 17:55:20|33874.1|33871.7|33871.1|33868.7|33874.1|33871.7|33866.6|33864.2|29
1651168530000|2022-04-28 17:55:30|33871.6|33869.2|33871.6|33869.2|33872.6|33870.2|33869.6|33867.2|29
1651168540000|2022-04-28 17:55:40|33869.6|33867.2|33870.6|33868.2|33873.6|33871.2|33864.6|33862.2|29
1651168550000|2022-04-28 17:55:50|33871.1|33868.7|33871.6|33869.2|33874.6|33872.2|33871.1|33868.7|15
1651168560000|2022-04-28 17:56:00|33870.6|33868.2|33860.6|33858.2|33871.1|33868.7|33856.6|33854.2|90
1651168570000|2022-04-28 17:56:10|33860.1|33857.7|33861.6|33859.2|33863.6|33861.2|33856.1|33853.7|40
1651168580000|2022-04-28 17:56:20|33862.1|33859.7|33860.6|33858.2|33862.6|33860.2|33855.1|33852.7|21
1651168590000|2022-04-28 17:56:30|33861.1|33858.7|33852.6|33850.2|33861.6|33859.2|33851.1|33848.7|38
1651168600000|2022-04-28 17:56:40|33853.6|33851.2|33854.6|33852.2|33855.1|33852.7|33848.6|33846.2|24
1651168610000|2022-04-28 17:56:50|33855.1|33852.7|33856.6|33854.2|33861.6|33859.2|33855.1|33852.7|12
1651168620000|2022-04-28 17:57:00|33857.6|33855.2|33861.6|33859.2|33865.1|33862.7|33857.6|33855.2|67
1651168630000|2022-04-28 17:57:10|33862.1|33859.7|33870.6|33868.2|33871.1|33868.7|33857.6|33855.2|46
1651168640000|2022-04-28 17:57:20|33871.1|33868.7|33873.1|33870.7|33874.6|33872.2|33868.1|33865.7|41
1651168650000|2022-04-28 17:57:30|33873.6|33871.2|33872.6|33870.2|33874.6|33872.2|33872.1|33869.7|11
1651168660000|2022-04-28 17:57:40|33873.1|33870.7|33873.6|33871.2|33873.6|33871.2|33867.1|33864.7|13
1651168670000|2022-04-28 17:57:50|33873.1|33870.7|33872.6|33870.2|33876.6|33874.2|33872.6|33870.2|21
1651168680000|2022-04-28 17:58:00|33872.1|33869.7|33871.6|33869.2|33875.1|33872.7|33870.1|33867.7|21
1651168690000|2022-04-28 17:58:10|33871.1|33868.7|33878.1|33875.7|33881.1|33878.7|33871.1|33868.7|39
1651168700000|2022-04-28 17:58:20|33878.6|33876.2|33878.1|33875.7|33879.6|33877.2|33874.6|33872.2|42
1651168710000|2022-04-28 17:58:30|33878.6|33876.2|33873.6|33871.2|33880.6|33878.2|33873.1|33870.7|11
1651168720000|2022-04-28 17:58:40|33874.6|33872.2|33877.6|33875.2|33880.1|33877.7|33873.1|33870.7|11
1651168730000|2022-04-28 17:58:50|33878.1|33875.7|33880.6|33878.2|33882.6|33880.2|33876.6|33874.2|15
1651168740000|2022-04-28 17:59:00|33881.1|33878.7|33878.6|33876.2|33881.6|33879.2|33876.1|33873.7|14
1651168750000|2022-04-28 17:59:10|33879.1|33876.7|33879.6|33877.2|33881.6|33879.2|33877.6|33875.2|9
1651168760000|2022-04-28 17:59:20|33880.1|33877.7|33882.6|33880.2|33883.6|33881.2|33879.6|33877.2|10
1651168770000|2022-04-28 17:59:30|33883.1|33880.7|33885.6|33883.2|33885.6|33883.2|33880.6|33878.2|6
1651168780000|2022-04-28 17:59:40|33886.1|33883.7|33884.6|33882.2|33887.1|33884.7|33884.1|33881.7|16
1651168790000|2022-04-28 17:59:50|33885.1|33882.7|33883.1|33880.7|33887.1|33884.7|33881.6|33879.2|9
1651168800000|2022-04-28 18:00:00|33883.6|33881.2|33888.6|33886.2|33890.1|33887.7|33883.6|33881.2|48
1651168810000|2022-04-28 18:00:10|33888.1|33885.7|33895.6|33893.2|33896.6|33894.2|33887.6|33885.2|50
1651168820000|2022-04-28 18:00:20|33896.1|33893.7|33893.6|33891.2|33898.6|33896.2|33892.6|33890.2|100
1651168830000|2022-04-28 18:00:30|33894.6|33892.2|33886.6|33884.2|33894.6|33892.2|33886.1|33883.7|41
1651168840000|2022-04-28 18:00:40|33886.1|33883.7|33883.1|33880.7|33888.6|33886.2|33880.1|33877.7|54
1651168850000|2022-04-28 18:00:50|33882.6|33880.2|33877.1|33874.7|33883.6|33881.2|33876.6|33874.2|25
1651168860000|2022-04-28 18:01:00|33877.6|33875.2|33879.1|33876.7|33879.6|33877.2|33871.6|33869.2|39
1651168870000|2022-04-28 18:01:10|33879.6|33877.2|33879.6|33877.2|33885.1|33882.7|33878.6|33876.2|20
1651168880000|2022-04-28 18:01:20|33880.1|33877.7|33882.1|33879.7|33885.1|33882.7|33878.6|33876.2|11
1651168890000|2022-04-28 18:01:30|33882.6|33880.2|33885.1|33882.7|33885.6|33883.2|33880.6|33878.2|9
1651168900000|2022-04-28 18:01:40|33886.6|33884.2|33888.1|33885.7|33891.1|33888.7|33884.6|33882.2|41
1651168910000|2022-04-28 18:01:50|33887.6|33885.2|33896.1|33893.7|33897.6|33895.2|33886.1|33883.7|28
1651168920000|2022-04-28 18:02:00|33896.6|33894.2|33902.1|33899.7|33905.6|33903.2|33895.6|33893.2|60
1651168930000|2022-04-28 18:02:10|33901.6|33899.2|33898.6|33896.2|33905.6|33903.2|33889.1|33886.7|106
1651168940000|2022-04-28 18:02:20|33898.1|33895.7|33894.6|33892.2|33898.1|33895.7|33893.1|33890.7|16
1651168950000|2022-04-28 18:02:30|33894.1|33891.7|33892.6|33890.2|33896.1|33893.7|33889.6|33887.2|11
1651168960000|2022-04-28 18:02:40|33892.1|33889.7|33893.6|33891.2|33894.6|33892.2|33890.1|33887.7|15
1651168970000|2022-04-28 18:02:50|33894.1|33891.7|33891.6|33889.2|33895.1|33892.7|33889.6|33887.2|14
1651168980000|2022-04-28 18:03:00|33892.1|33889.7|33889.6|33887.2|33892.6|33890.2|33885.6|33883.2|27
1651168990000|2022-04-28 18:03:10|33890.1|33887.7|33888.1|33885.7|33894.6|33892.2|33888.1|33885.7|22
1651169000000|2022-04-28 18:03:20|33886.6|33884.2|33878.6|33876.2|33886.6|33884.2|33877.6|33875.2|47
1651169010000|2022-04-28 18:03:30|33878.1|33875.7|33876.1|33873.7|33879.6|33877.2|33875.1|33872.7|40
1651169020000|2022-04-28 18:03:40|33876.6|33874.2|33887.6|33885.2|33889.1|33886.7|33875.6|33873.2|49
1651169030000|2022-04-28 18:03:50|33888.1|33885.7|33886.6|33884.2|33890.6|33888.2|33884.6|33882.2|15
1651169040000|2022-04-28 18:04:00|33887.1|33884.7|33881.6|33879.2|33889.6|33887.2|33877.6|33875.2|158
1651169050000|2022-04-28 18:04:10|33881.1|33878.7|33886.6|33884.2|33888.6|33886.2|33881.1|33878.7|44
1651169060000|2022-04-28 18:04:20|33886.1|33883.7|33883.6|33881.2|33886.1|33883.7|33878.6|33876.2|19
1651169070000|2022-04-28 18:04:30|33884.1|33881.7|33887.1|33884.7|33888.6|33886.2|33883.6|33881.2|17
1651169080000|2022-04-28 18:04:40|33885.6|33883.2|33896.6|33894.2|33896.6|33894.2|33885.6|33883.2|32
1651169090000|2022-04-28 18:04:50|33897.1|33894.7|33896.6|33894.2|33898.6|33896.2|33895.1|33892.7|31
1651169100000|2022-04-28 18:05:00|33897.1|33894.7|33895.1|33892.7|33899.6|33897.2|33890.6|33888.2|48
1651169110000|2022-04-28 18:05:10|33894.6|33892.2|33896.1|33893.7|33900.6|33898.2|33894.1|33891.7|30
1651169120000|2022-04-28 18:05:20|33896.6|33894.2|33892.6|33890.2|33897.1|33894.7|33891.6|33889.2|26
1651169130000|2022-04-28 18:05:30|33891.6|33889.2|33889.6|33887.2|33891.6|33889.2|33887.1|33884.7|45
1651169140000|2022-04-28 18:05:40|33890.1|33887.7|33886.6|33884.2|33891.6|33889.2|33884.6|33882.2|14
1651169150000|2022-04-28 18:05:50|33886.1|33883.7|33883.6|33881.2|33888.6|33886.2|33881.6|33879.2|8
1651169160000|2022-04-28 18:06:00|33883.1|33880.7|33885.1|33882.7|33888.1|33885.7|33879.1|33876.7|43
1651169170000|2022-04-28 18:06:10|33884.6|33882.2|33873.6|33871.2|33886.6|33884.2|33873.1|33870.7|127
1651169180000|2022-04-28 18:06:20|33873.1|33870.7|33882.6|33880.2|33882.6|33880.2|33872.6|33870.2|63
1651169190000|2022-04-28 18:06:30|33883.1|33880.7|33882.6|33880.2|33883.1|33880.7|33879.6|33877.2|16
1651169200000|2022-04-28 18:06:40|33883.1|33880.7|33877.6|33875.2|33884.6|33882.2|33876.6|33874.2|14
1651169210000|2022-04-28 18:06:50|33877.1|33874.7|33877.1|33874.7|33881.1|33878.7|33875.6|33873.2|24
1651169220000|2022-04-28 18:07:00|33876.6|33874.2|33873.6|33871.2|33876.6|33874.2|33871.1|33868.7|29
1651169230000|2022-04-28 18:07:10|33874.1|33871.7|33880.6|33878.2|33880.6|33878.2|33874.1|33871.7|17
1651169240000|2022-04-28 18:07:20|33880.1|33877.7|33888.6|33886.2|33889.6|33887.2|33880.1|33877.7|19
1651169250000|2022-04-28 18:07:30|33888.1|33885.7|33890.6|33888.2|33893.6|33891.2|33888.1|33885.7|17
1651169260000|2022-04-28 18:07:40|33891.1|33888.7|33893.6|33891.2|33895.1|33892.7|33889.6|33887.2|18
1651169270000|2022-04-28 18:07:50|33893.1|33890.7|33892.6|33890.2|33893.6|33891.2|33889.6|33887.2|15
1651169280000|2022-04-28 18:08:00|33892.1|33889.7|33892.6|33890.2|33893.1|33890.7|33883.6|33881.2|25
1651169290000|2022-04-28 18:08:10|33892.1|33889.7|33889.6|33887.2|33892.6|33890.2|33888.6|33886.2|10
1651169300000|2022-04-28 18:08:20|33890.1|33887.7|33895.6|33893.2|33898.6|33896.2|33890.1|33887.7|14
1651169310000|2022-04-28 18:08:30|33896.1|33893.7|33896.6|33894.2|33898.6|33896.2|33894.1|33891.7|14
1651169320000|2022-04-28 18:08:40|33896.1|33893.7|33894.6|33892.2|33896.6|33894.2|33892.1|33889.7|9
1651169330000|2022-04-28 18:08:50|33894.1|33891.7|33903.6|33901.2|33904.6|33902.2|33894.1|33891.7|39
1651169340000|2022-04-28 18:09:00|33904.1|33901.7|33909.1|33906.7|33912.6|33910.2|33904.1|33901.7|87
1651169350000|2022-04-28 18:09:10|33908.6|33906.2|33906.6|33904.2|33909.6|33907.2|33903.6|33901.2|51
1651169360000|2022-04-28 18:09:20|33907.1|33904.7|33898.1|33895.7|33907.1|33904.7|33895.6|33893.2|31
1651169370000|2022-04-28 18:09:30|33899.1|33896.7|33899.6|33897.2|33901.6|33899.2|33897.6|33895.2|13
1651169380000|2022-04-28 18:09:40|33899.1|33896.7|33890.1|33887.7|33899.6|33897.2|33889.6|33887.2|24
1651169390000|2022-04-28 18:09:50|33890.6|33888.2|33893.6|33891.2|33893.6|33891.2|33889.1|33886.7|29
1651169400000|2022-04-28 18:10:00|33894.1|33891.7|33892.6|33890.2|33899.6|33897.2|33892.6|33890.2|37
1651169410000|2022-04-28 18:10:10|33893.1|33890.7|33896.6|33894.2|33897.6|33895.2|33892.6|33890.2|13
1651169420000|2022-04-28 18:10:20|33899.6|33897.2|33900.1|33897.7|33901.6|33899.2|33896.6|33894.2|17
1651169430000|2022-04-28 18:10:30|33899.6|33897.2|33891.6|33889.2|33900.1|33897.7|33890.6|33888.2|20
1651169440000|2022-04-28 18:10:40|33891.1|33888.7|33891.6|33889.2|33894.6|33892.2|33890.1|33887.7|12
1651169450000|2022-04-28 18:10:50|33890.6|33888.2|33899.1|33896.7|33899.1|33896.7|33890.6|33888.2|18
1651169460000|2022-04-28 18:11:00|33898.6|33896.2|33902.6|33900.2|33902.6|33900.2|33898.6|33896.2|10
1651169470000|2022-04-28 18:11:10|33903.1|33900.7|33902.1|33899.7|33904.6|33902.2|33899.6|33897.2|17
1651169480000|2022-04-28 18:11:20|33902.6|33900.2|33910.6|33908.2|33910.6|33908.2|33902.6|33900.2|25
1651169490000|2022-04-28 18:11:30|33911.1|33908.7|33909.1|33906.7|33912.1|33909.7|33905.6|33903.2|9
1651169500000|2022-04-28 18:11:40|33909.6|33907.2|33916.6|33914.2|33917.1|33914.7|33909.1|33906.7|26
1651169510000|2022-04-28 18:11:50|33916.1|33913.7|33907.1|33904.7|33916.1|33913.7|33906.6|33904.2|24
1651169520000|2022-04-28 18:12:00|33907.6|33905.2|33914.6|33912.2|33914.6|33912.2|33905.1|33902.7|20
1651169530000|2022-04-28 18:12:10|33914.1|33911.7|33916.6|33914.2|33919.1|33916.7|33912.6|33910.2|41
1651169540000|2022-04-28 18:12:20|33917.1|33914.7|33916.6|33914.2|33918.6|33916.2|33913.1|33910.7|31
1651169550000|2022-04-28 18:12:30|33917.1|33914.7|33899.6|33897.2|33917.1|33914.7|33898.6|33896.2|108
1651169560000|2022-04-28 18:12:40|33900.1|33897.7|33896.1|33893.7|33900.1|33897.7|33893.6|33891.2|36
1651169570000|2022-04-28 18:12:50|33895.6|33893.2|33895.6|33893.2|33895.6|33893.2|33891.6|33889.2|24
1651169580000|2022-04-28 18:13:00|33895.1|33892.7|33893.1|33890.7|33896.6|33894.2|33890.6|33888.2|28
1651169590000|2022-04-28 18:13:10|33892.6|33890.2|33895.6|33893.2|33896.6|33894.2|33892.6|33890.2|9
1651169600000|2022-04-28 18:13:20|33896.1|33893.7|33894.6|33892.2|33898.1|33895.7|33891.6|33889.2|13
1651169610000|2022-04-28 18:13:30|33895.1|33892.7|33891.6|33889.2|33896.6|33894.2|33889.1|33886.7|17
1651169620000|2022-04-28 18:13:40|33892.1|33889.7|33891.6|33889.2|33894.1|33891.7|33888.6|33886.2|22
1651169630000|2022-04-28 18:13:50|33891.1|33888.7|33890.6|33888.2|33891.1|33888.7|33887.1|33884.7|14
1651169640000|2022-04-28 18:14:00|33890.1|33887.7|33892.6|33890.2|33895.6|33893.2|33888.6|33886.2|26
1651169650000|2022-04-28 18:14:10|33892.1|33889.7|33883.6|33881.2|33893.6|33891.2|33882.6|33880.2|11
1651169660000|2022-04-28 18:14:20|33883.1|33880.7|33880.6|33878.2|33884.1|33881.7|33879.1|33876.7|17
1651169670000|2022-04-28 18:14:30|33880.1|33877.7|33887.6|33885.2|33890.1|33887.7|33878.6|33876.2|20
1651169680000|2022-04-28 18:14:40|33888.1|33885.7|33887.6|33885.2|33889.6|33887.2|33886.6|33884.2|6
1651169690000|2022-04-28 18:14:50|33888.1|33885.7|33884.1|33881.7|33888.1|33885.7|33880.1|33877.7|9
1651169700000|2022-04-28 18:15:00|33883.6|33881.2|33887.6|33885.2|33890.6|33888.2|33883.1|33880.7|16
1651169710000|2022-04-28 18:15:10|33888.1|33885.7|33884.6|33882.2|33888.6|33886.2|33881.6|33879.2|14
1651169720000|2022-04-28 18:15:20|33884.1|33881.7|33876.6|33874.2|33884.6|33882.2|33875.6|33873.2|11
1651169730000|2022-04-28 18:15:30|33876.1|33873.7|33863.1|33860.7|33876.6|33874.2|33862.6|33860.2|62
1651169740000|2022-04-28 18:15:40|33863.6|33861.2|33861.6|33859.2|33863.6|33861.2|33859.1|33856.7|26
1651169750000|2022-04-28 18:15:50|33862.1|33859.7|33860.6|33858.2|33862.1|33859.7|33857.1|33854.7|31
1651169760000|2022-04-28 18:16:00|33861.1|33858.7|33861.1|33858.7|33864.6|33862.2|33858.1|33855.7|17
1651169770000|2022-04-28 18:16:10|33861.6|33859.2|33864.1|33861.7|33864.1|33861.7|33855.6|33853.2|49
1651169780000|2022-04-28 18:16:20|33863.6|33861.2|33868.6|33866.2|33870.6|33868.2|33863.6|33861.2|36
1651169790000|2022-04-28 18:16:30|33868.1|33865.7|33862.6|33860.2|33868.6|33866.2|33861.6|33859.2|16
1651169800000|2022-04-28 18:16:40|33862.1|33859.7|33866.6|33864.2|33867.6|33865.2|33860.6|33858.2|15
1651169810000|2022-04-28 18:16:50|33865.6|33863.2|33867.6|33865.2|33868.6|33866.2|33862.6|33860.2|16
1651169820000|2022-04-28 18:17:00|33868.1|33865.7|33873.6|33871.2|33874.6|33872.2|33867.6|33865.2|30
1651169830000|2022-04-28 18:17:10|33872.6|33870.2|33873.6|33871.2|33875.1|33872.7|33866.6|33864.2|14
1651169840000|2022-04-28 18:17:20|33873.1|33870.7|33882.6|33880.2|33884.6|33882.2|33871.1|33868.7|42
1651169850000|2022-04-28 18:17:30|33883.1|33880.7|33882.6|33880.2|33885.6|33883.2|33880.6|33878.2|12
1651169860000|2022-04-28 18:17:40|33883.1|33880.7|33886.6|33884.2|33887.6|33885.2|33882.6|33880.2|4
1651169870000|2022-04-28 18:17:50|33887.1|33884.7|33891.6|33889.2|33895.1|33892.7|33887.1|33884.7|31
1651169880000|2022-04-28 18:18:00|33891.1|33888.7|33893.1|33890.7|33894.1|33891.7|33889.1|33886.7|23
1651169890000|2022-04-28 18:18:10|33892.6|33890.2|33893.6|33891.2|33898.1|33895.7|33892.6|33890.2|15
1651169900000|2022-04-28 18:18:20|33893.1|33890.7|33889.6|33887.2|33895.1|33892.7|33889.1|33886.7|34
1651169910000|2022-04-28 18:18:30|33889.1|33886.7|33888.6|33886.2|33890.6|33888.2|33887.1|33884.7|10
1651169920000|2022-04-28 18:18:40|33889.1|33886.7|33890.6|33888.2|33890.6|33888.2|33888.1|33885.7|9
1651169930000|2022-04-28 18:18:50|33891.1|33888.7|33898.6|33896.2|33898.6|33896.2|33891.1|33888.7|17
1651169940000|2022-04-28 18:19:00|33899.1|33896.7|33899.6|33897.2|33900.1|33897.7|33897.1|33894.7|45
1651169950000|2022-04-28 18:19:10|33900.1|33897.7|33897.6|33895.2|33900.1|33897.7|33895.1|33892.7|20
1651169960000|2022-04-28 18:19:20|33897.1|33894.7|33892.6|33890.2|33898.6|33896.2|33892.6|33890.2|22
1651169970000|2022-04-28 18:19:30|33893.1|33890.7|33896.6|33894.2|33897.6|33895.2|33889.6|33887.2|35
1651169980000|2022-04-28 18:19:40|33896.1|33893.7|33902.6|33900.2|33904.1|33901.7|33896.1|33893.7|58
1651169990000|2022-04-28 18:19:50|33902.1|33899.7|33907.6|33905.2|33907.6|33905.2|33900.6|33898.2|24
1651170000000|2022-04-28 18:20:00|33907.1|33904.7|33909.6|33907.2|33911.6|33909.2|33902.1|33899.7|44
1651170010000|2022-04-28 18:20:10|33910.1|33907.7|33914.6|33912.2|33914.6|33912.2|33908.6|33906.2|39
1651170020000|2022-04-28 18:20:20|33915.1|33912.7|33906.6|33904.2|33916.1|33913.7|33904.6|33902.2|40
1651170030000|2022-04-28 18:20:30|33906.1|33903.7|33904.6|33902.2|33909.6|33907.2|33901.6|33899.2|31
1651170040000|2022-04-28 18:20:40|33905.1|33902.7|33910.6|33908.2|33911.6|33909.2|33904.6|33902.2|21
1651170050000|2022-04-28 18:20:50|33911.1|33908.7|33910.6|33908.2|33911.6|33909.2|33908.1|33905.7|16
1651170060000|2022-04-28 18:21:00|33910.1|33907.7|33905.6|33903.2|33912.1|33909.7|33903.6|33901.2|54
1651170070000|2022-04-28 18:21:10|33905.1|33902.7|33896.1|33893.7|33905.1|33902.7|33895.1|33892.7|36
1651170080000|2022-04-28 18:21:20|33895.6|33893.2|33897.6|33895.2|33897.6|33895.2|33893.1|33890.7|22
1651170090000|2022-04-28 18:21:30|33898.6|33896.2|33899.6|33897.2|33903.6|33901.2|33897.6|33895.2|21
1651170100000|2022-04-28 18:21:40|33899.1|33896.7|33897.6|33895.2|33901.1|33898.7|33894.6|33892.2|34
1651170110000|2022-04-28 18:21:50|33898.1|33895.7|33899.6|33897.2|33900.1|33897.7|33894.6|33892.2|16
1651170120000|2022-04-28 18:22:00|33900.1|33897.7|33902.1|33899.7|33905.1|33902.7|33894.6|33892.2|29
1651170130000|2022-04-28 18:22:10|33902.6|33900.2|33905.6|33903.2|33906.1|33903.7|33902.6|33900.2|16
1651170140000|2022-04-28 18:22:20|33906.1|33903.7|33911.6|33909.2|33914.6|33912.2|33905.6|33903.2|36
1651170150000|2022-04-28 18:22:30|33911.1|33908.7|33911.6|33909.2|33913.6|33911.2|33910.6|33908.2|20
1651170160000|2022-04-28 18:22:40|33912.1|33909.7|33913.6|33911.2|33915.1|33912.7|33908.1|33905.7|19
1651170170000|2022-04-28 18:22:50|33914.1|33911.7|33920.6|33918.2|33921.6|33919.2|33913.6|33911.2|84
1651170180000|2022-04-28 18:23:00|33921.6|33919.2|33913.6|33911.2|33922.1|33919.7|33912.6|33910.2|23
1651170190000|2022-04-28 18:23:10|33912.6|33910.2|33919.6|33917.2|33920.6|33918.2|33911.6|33909.2|28
1651170200000|2022-04-28 18:23:20|33920.1|33917.7|33920.1|33917.7|33921.1|33918.7|33918.1|33915.7|18
1651170210000|2022-04-28 18:23:30|33919.6|33917.2|33920.6|33918.2|33921.6|33919.2|33918.6|33916.2|15
1651170220000|2022-04-28 18:23:40|33920.1|33917.7|33918.1|33915.7|33920.6|33918.2|33917.6|33915.2|11
1651170230000|2022-04-28 18:23:50|33918.6|33916.2|33920.6|33918.2|33920.6|33918.2|33913.6|33911.2|20
1651170240000|2022-04-28 18:24:00|33921.1|33918.7|33926.1|33923.7|33928.1|33925.7|33921.1|33918.7|96
1651170250000|2022-04-28 18:24:10|33926.6|33924.2|33924.6|33922.2|33928.6|33926.2|33924.1|33921.7|42
1651170260000|2022-04-28 18:24:20|33925.1|33922.7|33924.6|33922.2|33926.6|33924.2|33924.6|33922.2|9
1651170270000|2022-04-28 18:24:30|33924.1|33921.7|33923.6|33921.2|33926.6|33924.2|33919.1|33916.7|37
1651170280000|2022-04-28 18:24:40|33924.1|33921.7|33925.6|33923.2|33928.1|33925.7|33923.6|33921.2|39
1651170290000|2022-04-28 18:24:50|33926.1|33923.7|33937.6|33935.2|33938.6|33936.2|33922.6|33920.2|172
1651170300000|2022-04-28 18:25:00|33937.1|33934.7|33927.6|33925.2|33938.1|33935.7|33927.6|33925.2|78
1651170310000|2022-04-28 18:25:10|33927.1|33924.7|33922.1|33919.7|33930.1|33927.7|33920.6|33918.2|60
1651170320000|2022-04-28 18:25:20|33921.6|33919.2|33923.1|33920.7|33924.6|33922.2|33918.6|33916.2|25
1651170330000|2022-04-28 18:25:30|33923.6|33921.2|33921.6|33919.2|33924.6|33922.2|33919.1|33916.7|31
1651170340000|2022-04-28 18:25:40|33921.1|33918.7|33913.6|33911.2|33921.1|33918.7|33913.6|33911.2|16
1651170350000|2022-04-28 18:25:50|33914.1|33911.7|33917.1|33914.7|33918.1|33915.7|33912.6|33910.2|10
1651170360000|2022-04-28 18:26:00|33917.6|33915.2|33919.6|33917.2|33920.6|33918.2|33914.1|33911.7|16
1651170370000|2022-04-28 18:26:10|33920.1|33917.7|33914.1|33911.7|33920.1|33917.7|33914.1|33911.7|29
1651170380000|2022-04-28 18:26:20|33913.1|33910.7|33917.6|33915.2|33919.6|33917.2|33910.6|33908.2|37
1651170390000|2022-04-28 18:26:30|33918.1|33915.7|33915.6|33913.2|33919.6|33917.2|33915.1|33912.7|10
1651170400000|2022-04-28 18:26:40|33915.1|33912.7|33925.6|33923.2|33926.1|33923.7|33915.1|33912.7|8
1651170410000|2022-04-28 18:26:50|33925.1|33922.7|33925.6|33923.2|33926.6|33924.2|33922.6|33920.2|23
1651170420000|2022-04-28 18:27:00|33926.1|33923.7|33929.6|33927.2|33931.6|33929.2|33926.1|33923.7|35
1651170430000|2022-04-28 18:27:10|33929.1|33926.7|33925.1|33922.7|33929.6|33927.2|33924.1|33921.7|15
1651170440000|2022-04-28 18:27:20|33925.6|33923.2|33915.6|33913.2|33925.6|33923.2|33915.6|33913.2|27
1651170450000|2022-04-28 18:27:30|33915.1|33912.7|33921.6|33919.2|33921.6|33919.2|33915.1|33912.7|11
1651170460000|2022-04-28 18:27:40|33920.6|33918.2|33904.1|33901.7|33924.6|33922.2|33896.6|33894.2|319
1651170470000|2022-04-28 18:27:50|33904.6|33902.2|33902.6|33900.2|33905.6|33903.2|33901.6|33899.2|14
1651170480000|2022-04-28 18:28:00|33904.6|33902.2|33896.1|33893.7|33907.6|33905.2|33892.1|33889.7|82
1651170490000|2022-04-28 18:28:10|33897.6|33895.2|33902.6|33900.2|33902.6|33900.2|33896.1|33893.7|18
1651170500000|2022-04-28 18:28:20|33902.1|33899.7|33903.1|33900.7|33904.1|33901.7|33899.1|33896.7|13
1651170510000|2022-04-28 18:28:30|33903.6|33901.2|33907.6|33905.2|33907.6|33905.2|33899.6|33897.2|25
1651170520000|2022-04-28 18:28:40|33907.1|33904.7|33903.6|33901.2|33907.6|33905.2|33902.6|33900.2|19
1651170530000|2022-04-28 18:28:50|33904.1|33901.7|33913.1|33910.7|33913.1|33910.7|33902.6|33900.2|38
1651170540000|2022-04-28 18:29:00|33912.6|33910.2|33914.6|33912.2|33917.1|33914.7|33911.6|33909.2|23
1651170550000|2022-04-28 18:29:10|33914.1|33911.7|33914.1|33911.7|33914.6|33912.2|33910.1|33907.7|13
1651170560000|2022-04-28 18:29:20|33914.6|33912.2|33912.1|33909.7|33914.6|33912.2|33911.1|33908.7|10
1651170570000|2022-04-28 18:29:30|33911.6|33909.2|33917.1|33914.7|33917.6|33915.2|33911.6|33909.2|100
1651170580000|2022-04-28 18:29:40|33916.6|33914.2|33910.1|33907.7|33917.6|33915.2|33909.6|33907.2|23
1651170590000|2022-04-28 18:29:50|33909.1|33906.7|33913.6|33911.2|33914.1|33911.7|33905.6|33903.2|29
1651170600000|2022-04-28 18:30:00|33914.1|33911.7|33912.6|33910.2|33916.6|33914.2|33910.6|33908.2|46
1651170610000|2022-04-28 18:30:10|33913.1|33910.7|33916.1|33913.7|33916.6|33914.2|33910.6|33908.2|20
1651170620000|2022-04-28 18:30:20|33915.6|33913.2|33924.6|33922.2|33925.1|33922.7|33915.1|33912.7|48
1651170630000|2022-04-28 18:30:30|33924.1|33921.7|33929.6|33927.2|33931.6|33929.2|33924.1|33921.7|73
1651170640000|2022-04-28 18:30:40|33930.6|33928.2|33928.1|33925.7|33930.6|33928.2|33925.6|33923.2|36
1651170650000|2022-04-28 18:30:50|33927.6|33925.2|33933.6|33931.2|33935.1|33932.7|33926.1|33923.7|32
1651170660000|2022-04-28 18:31:00|33933.1|33930.7|33931.6|33929.2|33933.6|33931.2|33926.6|33924.2|33
1651170670000|2022-04-28 18:31:10|33932.1|33929.7|33930.1|33927.7|33933.6|33931.2|33930.1|33927.7|14
1651170680000|2022-04-28 18:31:20|33929.6|33927.2|33925.6|33923.2|33930.1|33927.7|33923.6|33921.2|20
1651170690000|2022-04-28 18:31:30|33926.6|33924.2|33924.6|33922.2|33929.1|33926.7|33924.6|33922.2|8
1651170700000|2022-04-28 18:31:40|33924.1|33921.7|33920.6|33918.2|33924.6|33922.2|33920.1|33917.7|25
1651170710000|2022-04-28 18:31:50|33920.1|33917.7|33920.6|33918.2|33921.6|33919.2|33918.6|33916.2|12
1651170720000|2022-04-28 18:32:00|33921.6|33919.2|33912.6|33910.2|33921.6|33919.2|33912.6|33910.2|36
1651170730000|2022-04-28 18:32:10|33912.1|33909.7|33911.1|33908.7|33913.1|33910.7|33909.1|33906.7|29
1651170740000|2022-04-28 18:32:20|33911.6|33909.2|33897.1|33894.7|33912.6|33910.2|33895.6|33893.2|148
1651170750000|2022-04-28 18:32:30|33896.6|33894.2|33896.6|33894.2|33897.6|33895.2|33895.1|33892.7|13
1651170760000|2022-04-28 18:32:40|33896.1|33893.7|33892.1|33889.7|33899.1|33896.7|33890.6|33888.2|55
1651170770000|2022-04-28 18:32:50|33892.6|33890.2|33903.6|33901.2|33904.1|33901.7|33892.6|33890.2|51
1651170780000|2022-04-28 18:33:00|33904.1|33901.7|33907.1|33904.7|33907.1|33904.7|33904.1|33901.7|41
1651170790000|2022-04-28 18:33:10|33906.6|33904.2|33910.1|33907.7|33910.6|33908.2|33901.6|33899.2|49
1651170800000|2022-04-28 18:33:20|33910.6|33908.2|33914.6|33912.2|33914.6|33912.2|33909.1|33906.7|25
1651170810000|2022-04-28 18:33:30|33915.1|33912.7|33913.1|33910.7|33915.6|33913.2|33912.1|33909.7|25
1651170820000|2022-04-28 18:33:40|33913.6|33911.2|33915.6|33913.2|33918.1|33915.7|33913.6|33911.2|18
1651170830000|2022-04-28 18:33:50|33916.1|33913.7|33922.1|33919.7|33926.6|33924.2|33916.1|33913.7|42
1651170840000|2022-04-28 18:34:00|33921.6|33919.2|33921.6|33919.2|33924.6|33922.2|33917.6|33915.2|42
1651170850000|2022-04-28 18:34:10|33922.1|33919.7|33913.6|33911.2|33922.1|33919.7|33905.6|33903.2|267
1651170860000|2022-04-28 18:34:20|33914.1|33911.7|33912.6|33910.2|33916.1|33913.7|33909.6|33907.2|29
1651170870000|2022-04-28 18:34:30|33913.1|33910.7|33905.6|33903.2|33913.6|33911.2|33905.1|33902.7|14
1651170880000|2022-04-28 18:34:40|33906.1|33903.7|33908.6|33906.2|33909.6|33907.2|33905.6|33903.2|16
1651170890000|2022-04-28 18:34:50|33907.1|33904.7|33914.6|33912.2|33914.6|33912.2|33907.1|33904.7|14
1651170900000|2022-04-28 18:35:00|33914.1|33911.7|33913.6|33911.2|33917.6|33915.2|33913.1|33910.7|20
1651170910000|2022-04-28 18:35:10|33914.1|33911.7|33906.6|33904.2|33915.6|33913.2|33906.6|33904.2|11
1651170920000|2022-04-28 18:35:20|33907.1|33904.7|33913.6|33911.2|33913.6|33911.2|33907.1|33904.7|12
1651170930000|2022-04-28 18:35:30|33914.1|33911.7|33907.1|33904.7|33914.6|33912.2|33906.6|33904.2|7
1651170940000|2022-04-28 18:35:40|33907.6|33905.2|33907.6|33905.2|33909.6|33907.2|33907.1|33904.7|6
1651170950000|2022-04-28 18:35:50|33907.1|33904.7|33909.6|33907.2|33910.6|33908.2|33904.6|33902.2|8
1651170960000|2022-04-28 18:36:00|33910.1|33907.7|33912.1|33909.7|33912.6|33910.2|33907.6|33905.2|22
1651170970000|2022-04-28 18:36:10|33912.6|33910.2|33909.6|33907.2|33912.6|33910.2|33908.6|33906.2|9
1651170980000|2022-04-28 18:36:20|33909.1|33906.7|33905.6|33903.2|33910.1|33907.7|33903.6|33901.2|21
1651170990000|2022-04-28 18:36:30|33903.6|33901.2|33910.1|33907.7|33910.1|33907.7|33903.1|33900.7|35
1651171000000|2022-04-28 18:36:40|33909.6|33907.2|33919.6|33917.2|33920.1|33917.7|33909.6|33907.2|35
1651171010000|2022-04-28 18:36:50|33920.1|33917.7|33919.6|33917.2|33921.6|33919.2|33918.1|33915.7|26
1651171020000|2022-04-28 18:37:00|33919.1|33916.7|33919.6|33917.2|33922.1|33919.7|33916.1|33913.7|12
1651171030000|2022-04-28 18:37:10|33919.1|33916.7|33923.1|33920.7|33924.6|33922.2|33918.6|33916.2|18
1651171040000|2022-04-28 18:37:20|33923.6|33921.2|33928.6|33926.2|33928.6|33926.2|33923.1|33920.7|27
1651171050000|2022-04-28 18:37:30|33928.1|33925.7|33928.6|33926.2|33929.6|33927.2|33927.1|33924.7|21
1651171060000|2022-04-28 18:37:40|33929.6|33927.2|33933.6|33931.2|33935.1|33932.7|33929.6|33927.2|57
1651171070000|2022-04-28 18:37:50|33934.1|33931.7|33933.6|33931.2|33935.1|33932.7|33933.1|33930.7|17
1651171080000|2022-04-28 18:38:00|33933.1|33930.7|33933.6|33931.2|33936.1|33933.7|33931.1|33928.7|35
1651171090000|2022-04-28 18:38:10|33934.1|33931.7|33931.6|33929.2|33934.1|33931.7|33931.1|33928.7|15
1651171100000|2022-04-28 18:38:20|33930.6|33928.2|33931.6|33929.2|33933.1|33930.7|33929.6|33927.2|15
1651171110000|2022-04-28 18:38:30|33932.1|33929.7|33935.6|33933.2|33935.6|33933.2|33931.6|33929.2|21
1651171120000|2022-04-28 18:38:40|33936.1|33933.7|33935.1|33932.7|33937.6|33935.2|33933.1|33930.7|41
1651171130000|2022-04-28 18:38:50|33934.6|33932.2|33938.1|33935.7|33938.6|33936.2|33933.6|33931.2|34
1651171140000|2022-04-28 18:39:00|33937.6|33935.2|33935.6|33933.2|33941.1|33938.7|33935.6|33933.2|48
1651171150000|2022-04-28 18:39:10|33935.1|33932.7|33924.6|33922.2|33935.6|33933.2|33924.6|33922.2|70
1651171160000|2022-04-28 18:39:20|33924.1|33921.7|33928.6|33926.2|33930.6|33928.2|33923.6|33921.2|37
1651171170000|2022-04-28 18:39:30|33929.1|33926.7|33931.1|33928.7|33932.6|33930.2|33928.6|33926.2|6
1651171180000|2022-04-28 18:39:40|33931.6|33929.2|33923.6|33921.2|33932.1|33929.7|33923.6|33921.2|26
1651171190000|2022-04-28 18:39:50|33926.6|33924.2|33930.6|33928.2|33932.6|33930.2|33926.1|33923.7|21
1651171200000|2022-04-28 18:40:00|33931.1|33928.7|33938.6|33936.2|33939.1|33936.7|33930.6|33928.2|27
1651171210000|2022-04-28 18:40:10|33939.1|33936.7|33937.6|33935.2|33940.6|33938.2|33936.6|33934.2|13
1651171220000|2022-04-28 18:40:20|33937.1|33934.7|33935.1|33932.7|33937.6|33935.2|33933.1|33930.7|27
1651171230000|2022-04-28 18:40:30|33936.1|33933.7|33941.6|33939.2|33942.1|33939.7|33934.6|33932.2|59
1651171240000|2022-04-28 18:40:40|33941.1|33938.7|33943.6|33941.2|33945.6|33943.2|33940.1|33937.7|22
1651171250000|2022-04-28 18:40:50|33944.1|33941.7|33947.6|33945.2|33948.1|33945.7|33944.1|33941.7|61
1651171260000|2022-04-28 18:41:00|33948.1|33945.7|33947.6|33945.2|33948.6|33946.2|33945.1|33942.7|32
1651171270000|2022-04-28 18:41:10|33948.1|33945.7|33946.6|33944.2|33948.6|33946.2|33945.1|33942.7|20
1651171280000|2022-04-28 18:41:20|33947.1|33944.7|33946.1|33943.7|33950.1|33947.7|33944.6|33942.2|47
1651171290000|2022-04-28 18:41:30|33945.6|33943.2|33952.1|33949.7|33952.1|33949.7|33945.6|33943.2|56
1651171300000|2022-04-28 18:41:40|33952.6|33950.2|33956.6|33954.2|33957.1|33954.7|33950.6|33948.2|85
1651171310000|2022-04-28 18:41:50|33955.6|33953.2|33951.6|33949.2|33955.6|33953.2|33948.1|33945.7|73
1651171320000|2022-04-28 18:42:00|33952.1|33949.7|33950.6|33948.2|33953.1|33950.7|33950.1|33947.7|31
1651171330000|2022-04-28 18:42:10|33951.6|33949.2|33949.6|33947.2|33956.1|33953.7|33949.1|33946.7|53
1651171340000|2022-04-28 18:42:20|33950.1|33947.7|33957.6|33955.2|33958.6|33956.2|33950.1|33947.7|58
1651171350000|2022-04-28 18:42:30|33956.6|33954.2|33950.6|33948.2|33956.6|33954.2|33950.1|33947.7|27
1651171360000|2022-04-28 18:42:40|33951.1|33948.7|33949.6|33947.2|33952.6|33950.2|33949.6|33947.2|10
1651171370000|2022-04-28 18:42:50|33948.6|33946.2|33954.1|33951.7|33954.1|33951.7|33948.6|33946.2|15
1651171380000|2022-04-28 18:43:00|33953.6|33951.2|33954.6|33952.2|33957.6|33955.2|33953.6|33951.2|30
1651171390000|2022-04-28 18:43:10|33955.6|33953.2|33963.6|33961.2|33964.6|33962.2|33953.6|33951.2|255
1651171400000|2022-04-28 18:43:20|33963.1|33960.7|33961.6|33959.2|33963.1|33960.7|33959.6|33957.2|64
1651171410000|2022-04-28 18:43:30|33962.1|33959.7|33962.6|33960.2|33963.6|33961.2|33961.6|33959.2|27
1651171420000|2022-04-28 18:43:40|33959.6|33957.2|33967.6|33965.2|33967.6|33965.2|33959.6|33957.2|30
1651171430000|2022-04-28 18:43:50|33968.1|33965.7|33969.6|33967.2|33969.6|33967.2|33965.6|33963.2|38
1651171440000|2022-04-28 18:44:00|33970.1|33967.7|33974.6|33972.2|33974.6|33972.2|33964.6|33962.2|79
1651171450000|2022-04-28 18:44:10|33974.1|33971.7|33965.1|33962.7|33974.1|33971.7|33965.1|33962.7|70
1651171460000|2022-04-28 18:44:20|33964.6|33962.2|33973.6|33971.2|33973.6|33971.2|33964.6|33962.2|37
1651171470000|2022-04-28 18:44:30|33974.1|33971.7|33975.6|33973.2|33977.6|33975.2|33974.1|33971.7|76
1651171480000|2022-04-28 18:44:40|33975.1|33972.7|33974.6|33972.2|33975.6|33973.2|33972.6|33970.2|25
1651171490000|2022-04-28 18:44:50|33975.1|33972.7|33975.6|33973.2|33979.1|33976.7|33973.6|33971.2|33
1651171500000|2022-04-28 18:45:00|33975.1|33972.7|33978.6|33976.2|33981.6|33979.2|33974.1|33971.7|49
1651171510000|2022-04-28 18:45:10|33978.1|33975.7|33978.1|33975.7|33980.6|33978.2|33972.6|33970.2|51
1651171520000|2022-04-28 18:45:20|33978.6|33976.2|33980.6|33978.2|33981.6|33979.2|33975.6|33973.2|41
1651171530000|2022-04-28 18:45:30|33981.1|33978.7|33979.1|33976.7|33983.6|33981.2|33979.1|33976.7|45
1651171540000|2022-04-28 18:45:40|33978.6|33976.2|33982.6|33980.2|33983.1|33980.7|33977.6|33975.2|20
1651171550000|2022-04-28 18:45:50|33983.1|33980.7|33984.6|33982.2|33988.1|33985.7|33982.1|33979.7|118
1651171560000|2022-04-28 18:46:00|33985.1|33982.7|33987.6|33985.2|33987.6|33985.2|33982.6|33980.2|38
1651171570000|2022-04-28 18:46:10|33987.1|33984.7|33988.6|33986.2|33988.6|33986.2|33986.6|33984.2|18
1651171580000|2022-04-28 18:46:20|33989.6|33987.2|33990.6|33988.2|33990.6|33988.2|33986.6|33984.2|85
1651171590000|2022-04-28 18:46:30|33990.1|33987.7|33986.6|33984.2|33990.6|33988.2|33986.1|33983.7|29
1651171600000|2022-04-28 18:46:40|33987.1|33984.7|33984.6|33982.2|33989.1|33986.7|33984.1|33981.7|22
1651171610000|2022-04-28 18:46:50|33983.6|33981.2|33982.6|33980.2|33983.6|33981.2|33979.6|33977.2|48
1651171620000|2022-04-28 18:47:00|33982.1|33979.7|33974.6|33972.2|33982.6|33980.2|33974.1|33971.7|50
1651171630000|2022-04-28 18:47:10|33974.1|33971.7|33983.6|33981.2|33983.6|33981.2|33974.1|33971.7|69
1651171640000|2022-04-28 18:47:20|33982.6|33980.2|33979.6|33977.2|33982.6|33980.2|33979.1|33976.7|26
1651171650000|2022-04-28 18:47:30|33980.1|33977.7|33976.6|33974.2|33980.6|33978.2|33976.1|33973.7|15
1651171660000|2022-04-28 18:47:40|33976.1|33973.7|33975.6|33973.2|33976.1|33973.7|33972.6|33970.2|22
1651171670000|2022-04-28 18:47:50|33973.6|33971.2|33978.6|33976.2|33979.6|33977.2|33971.6|33969.2|64
1651171680000|2022-04-28 18:48:00|33979.6|33977.2|33981.6|33979.2|33984.1|33981.7|33978.6|33976.2|36
1651171690000|2022-04-28 18:48:10|33981.1|33978.7|33981.6|33979.2|33982.6|33980.2|33977.6|33975.2|61
1651171700000|2022-04-28 18:48:20|33981.1|33978.7|33984.6|33982.2|33985.6|33983.2|33980.6|33978.2|51
1651171710000|2022-04-28 18:48:30|33984.1|33981.7|33983.6|33981.2|33989.6|33987.2|33983.1|33980.7|47
1651171720000|2022-04-28 18:48:40|33985.1|33982.7|33984.6|33982.2|33987.1|33984.7|33984.1|33981.7|20
1651171730000|2022-04-28 18:48:50|33985.1|33982.7|33986.6|33984.2|33988.1|33985.7|33985.1|33982.7|9
1651171740000|2022-04-28 18:49:00|33987.6|33985.2|33991.6|33989.2|33993.6|33991.2|33987.6|33985.2|45
1651171750000|2022-04-28 18:49:10|33991.1|33988.7|33992.6|33990.2|33995.1|33992.7|33991.1|33988.7|41
1651171760000|2022-04-28 18:49:20|33992.1|33989.7|33985.6|33983.2|33992.1|33989.7|33984.6|33982.2|73
1651171770000|2022-04-28 18:49:30|33985.1|33982.7|33992.6|33990.2|33992.6|33990.2|33985.1|33982.7|27
1651171780000|2022-04-28 18:49:40|33993.1|33990.7|33997.1|33994.7|33998.1|33995.7|33993.1|33990.7|29
1651171790000|2022-04-28 18:49:50|33996.6|33994.2|34000.6|33998.2|34001.6|33999.2|33995.6|33993.2|64
1651171800000|2022-04-28 18:50:00|34000.1|33997.7|33996.6|33994.2|34002.6|34000.2|33996.1|33993.7|82
1651171810000|2022-04-28 18:50:10|33997.1|33994.7|34004.6|34002.2|34004.6|34002.2|33997.1|33994.7|40
1651171820000|2022-04-28 18:50:20|34005.1|34002.7|34009.6|34007.2|34011.1|34008.7|34004.6|34002.2|89
1651171830000|2022-04-28 18:50:30|34010.6|34008.2|34012.1|34009.7|34013.6|34011.2|34008.6|34006.2|46
1651171840000|2022-04-28 18:50:40|34012.6|34010.2|34017.6|34015.2|34018.1|34015.7|34011.6|34009.2|29
1651171850000|2022-04-28 18:50:50|34018.1|34015.7|34024.6|34022.2|34024.6|34022.2|34017.6|34015.2|45
1651171860000|2022-04-28 18:51:00|34025.1|34022.7|34024.6|34022.2|34028.6|34026.2|34023.6|34021.2|143
1651171870000|2022-04-28 18:51:10|34024.1|34021.7|34023.1|34020.7|34026.6|34024.2|34023.1|34020.7|35
1651171880000|2022-04-28 18:51:20|34022.6|34020.2|34021.6|34019.2|34022.6|34020.2|34018.6|34016.2|26
1651171890000|2022-04-28 18:51:30|34021.1|34018.7|34014.6|34012.2|34021.6|34019.2|34014.1|34011.7|32
1651171900000|2022-04-28 18:51:40|34014.1|34011.7|34014.6|34012.2|34015.1|34012.7|34011.1|34008.7|45
1651171910000|2022-04-28 18:51:50|34014.1|34011.7|34018.6|34016.2|34018.6|34016.2|34014.1|34011.7|19
1651171920000|2022-04-28 18:52:00|34017.6|34015.2|34014.6|34012.2|34020.6|34018.2|34013.6|34011.2|35
1651171930000|2022-04-28 18:52:10|34014.1|34011.7|34017.6|34015.2|34017.6|34015.2|34012.6|34010.2|25
1651171940000|2022-04-28 18:52:20|34019.1|34016.7|34015.1|34012.7|34019.6|34017.2|34015.1|34012.7|18
1651171950000|2022-04-28 18:52:30|34014.6|34012.2|34013.6|34011.2|34014.6|34012.2|34011.6|34009.2|25
1651171960000|2022-04-28 18:52:40|34014.1|34011.7|34015.6|34013.2|34019.1|34016.7|34012.6|34010.2|39
1651171970000|2022-04-28 18:52:50|34015.1|34012.7|34013.6|34011.2|34015.6|34013.2|34012.1|34009.7|18
1651171980000|2022-04-28 18:53:00|34014.1|34011.7|34011.6|34009.2|34015.1|34012.7|34010.6|34008.2|31
1651171990000|2022-04-28 18:53:10|34011.1|34008.7|34003.6|34001.2|34011.1|34008.7|34003.6|34001.2|22
1651172000000|2022-04-28 18:53:20|34004.1|34001.7|34003.1|34000.7|34004.1|34001.7|34001.6|33999.2|28
1651172010000|2022-04-28 18:53:30|34002.6|34000.2|33998.6|33996.2|34002.6|34000.2|33997.1|33994.7|30
1651172020000|2022-04-28 18:53:40|33998.1|33995.7|33995.6|33993.2|34002.6|34000.2|33995.6|33993.2|69
1651172030000|2022-04-28 18:53:50|33996.1|33993.7|33993.6|33991.2|33998.6|33996.2|33991.6|33989.2|55
1651172040000|2022-04-28 18:54:00|33994.1|33991.7|33987.1|33984.7|33996.6|33994.2|33985.6|33983.2|71
1651172050000|2022-04-28 18:54:10|33986.6|33984.2|33977.6|33975.2|33989.1|33986.7|33977.6|33975.2|192
1651172060000|2022-04-28 18:54:20|33977.1|33974.7|33971.6|33969.2|33977.6|33975.2|33971.6|33969.2|63
1651172070000|2022-04-28 18:54:30|33970.6|33968.2|33964.1|33961.7|33970.6|33968.2|33961.6|33959.2|127
1651172080000|2022-04-28 18:54:40|33964.6|33962.2|33965.6|33963.2|33968.6|33966.2|33963.6|33961.2|21
1651172090000|2022-04-28 18:54:50|33966.1|33963.7|33961.1|33958.7|33966.1|33963.7|33960.1|33957.7|38
1651172100000|2022-04-28 18:55:00|33960.6|33958.2|33956.6|33954.2|33960.6|33958.2|33952.6|33950.2|63
1651172110000|2022-04-28 18:55:10|33957.1|33954.7|33959.6|33957.2|33962.1|33959.7|33956.1|33953.7|25
1651172120000|2022-04-28 18:55:20|33960.1|33957.7|33970.6|33968.2|33970.6|33968.2|33960.1|33957.7|66
1651172130000|2022-04-28 18:55:30|33969.6|33967.2|33972.6|33970.2|33972.6|33970.2|33967.6|33965.2|54
1651172140000|2022-04-28 18:55:40|33972.1|33969.7|33974.6|33972.2|33978.1|33975.7|33971.6|33969.2|133
1651172150000|2022-04-28 18:55:50|33975.1|33972.7|33984.6|33982.2|33985.1|33982.7|33973.6|33971.2|146
1651172160000|2022-04-28 18:56:00|33984.1|33981.7|33991.1|33988.7|33995.1|33992.7|33984.1|33981.7|161
1651172170000|2022-04-28 18:56:10|33992.1|33989.7|34000.1|33997.7|34003.1|34000.7|33992.1|33989.7|232
1651172180000|2022-04-28 18:56:20|34000.6|33998.2|33995.1|33992.7|34002.6|34000.2|33994.6|33992.2|40
1651172190000|2022-04-28 18:56:30|33995.6|33993.2|33996.6|33994.2|33997.6|33995.2|33995.1|33992.7|25
1651172200000|2022-04-28 18:56:40|33996.1|33993.7|33987.6|33985.2|33996.1|33993.7|33987.6|33985.2|37
1651172210000|2022-04-28 18:56:50|33989.6|33987.2|33992.6|33990.2|33993.6|33991.2|33989.6|33987.2|29
1651172220000|2022-04-28 18:57:00|33993.1|33990.7|33997.6|33995.2|33998.1|33995.7|33992.6|33990.2|19
1651172230000|2022-04-28 18:57:10|33997.1|33994.7|33997.6|33995.2|33997.6|33995.2|33994.1|33991.7|16
1651172240000|2022-04-28 18:57:20|33998.1|33995.7|34001.6|33999.2|34002.1|33999.7|33998.1|33995.7|23
1651172250000|2022-04-28 18:57:30|34001.1|33998.7|33997.6|33995.2|34002.6|34000.2|33997.1|33994.7|21
1651172260000|2022-04-28 18:57:40|34000.6|33998.2|33999.6|33997.2|34001.1|33998.7|33998.6|33996.2|19
1651172270000|2022-04-28 18:57:50|33998.6|33996.2|33999.1|33996.7|34001.6|33999.2|33997.1|33994.7|24
1651172280000|2022-04-28 18:58:00|33999.6|33997.2|33995.1|33992.7|34002.6|34000.2|33995.1|33992.7|39
1651172290000|2022-04-28 18:58:10|33994.6|33992.2|33994.1|33991.7|33998.6|33996.2|33994.1|33991.7|21
1651172300000|2022-04-28 18:58:20|33993.6|33991.2|33999.6|33997.2|33999.6|33997.2|33990.1|33987.7|58
1651172310000|2022-04-28 18:58:30|34000.1|33997.7|33998.6|33996.2|34001.6|33999.2|33997.6|33995.2|30
1651172320000|2022-04-28 18:58:40|33999.1|33996.7|33993.6|33991.2|33999.6|33997.2|33992.6|33990.2|50
1651172330000|2022-04-28 18:58:50|33994.1|33991.7|33996.1|33993.7|33998.6|33996.2|33993.6|33991.2|28
1651172340000|2022-04-28 18:59:00|33996.6|33994.2|33993.1|33990.7|33997.1|33994.7|33992.1|33989.7|32
1651172350000|2022-04-28 18:59:10|33993.6|33991.2|33997.1|33994.7|33998.6|33996.2|33990.6|33988.2|46
1651172360000|2022-04-28 18:59:20|33997.6|33995.2|33996.1|33993.7|33998.6|33996.2|33994.6|33992.2|19
1651172370000|2022-04-28 18:59:30|33997.6|33995.2|33995.6|33993.2|33998.1|33995.7|33994.6|33992.2|7
1651172380000|2022-04-28 18:59:40|33996.1|33993.7|33990.6|33988.2|33997.6|33995.2|33990.1|33987.7|20
1651172390000|2022-04-28 18:59:50|33991.1|33988.7|33993.1|33990.7|33997.6|33995.2|33991.1|33988.7|22
1651172400000|2022-04-28 19:00:00|33992.6|33990.2|33990.6|33988.2|33995.6|33993.2|33988.1|33985.7|36
1651172410000|2022-04-28 19:00:10|33991.1|33988.7|33989.6|33987.2|33992.6|33990.2|33986.6|33984.2|67
1651172420000|2022-04-28 19:00:20|33990.6|33988.2|33987.6|33985.2|33990.6|33988.2|33985.6|33983.2|36
1651172430000|2022-04-28 19:00:30|33987.1|33984.7|33991.6|33989.2|33993.6|33991.2|33987.1|33984.7|13
1651172440000|2022-04-28 19:00:40|33990.6|33988.2|33993.6|33991.2|33994.6|33992.2|33988.6|33986.2|32
1651172450000|2022-04-28 19:00:50|33994.1|33991.7|33989.1|33986.7|33994.6|33992.2|33989.1|33986.7|14
1651172460000|2022-04-28 19:01:00|33989.6|33987.2|33981.6|33979.2|33989.6|33987.2|33978.6|33976.2|53
1651172470000|2022-04-28 19:01:10|33982.1|33979.7|33980.6|33978.2|33985.6|33983.2|33980.6|33978.2|29
1651172480000|2022-04-28 19:01:20|33980.1|33977.7|33980.1|33977.7|33981.6|33979.2|33979.6|33977.2|25
1651172490000|2022-04-28 19:01:30|33980.6|33978.2|33985.1|33982.7|33985.1|33982.7|33978.1|33975.7|40
1651172500000|2022-04-28 19:01:40|33984.6|33982.2|33981.6|33979.2|33984.6|33982.2|33981.1|33978.7|20
1651172510000|2022-04-28 19:01:50|33981.1|33978.7|33983.6|33981.2|33984.1|33981.7|33980.6|33978.2|14
1651172520000|2022-04-28 19:02:00|33983.1|33980.7|33972.6|33970.2|33983.6|33981.2|33971.1|33968.7|59
1651172530000|2022-04-28 19:02:10|33973.6|33971.2|33984.6|33982.2|33985.1|33982.7|33973.6|33971.2|53
1651172540000|2022-04-28 19:02:20|33984.1|33981.7|33984.6|33982.2|33984.6|33982.2|33979.6|33977.2|23
1651172550000|2022-04-28 19:02:30|33985.1|33982.7|33984.6|33982.2|33986.1|33983.7|33981.1|33978.7|70
1651172560000|2022-04-28 19:02:40|33985.1|33982.7|33986.6|33984.2|33990.1|33987.7|33985.1|33982.7|38
1651172570000|2022-04-28 19:02:50|33983.1|33980.7|33987.1|33984.7|33987.6|33985.2|33982.1|33979.7|33
1651172580000|2022-04-28 19:03:00|33988.6|33986.2|33983.6|33981.2|33989.6|33987.2|33981.6|33979.2|27
1651172590000|2022-04-28 19:03:10|33982.6|33980.2|33981.6|33979.2|33983.6|33981.2|33979.6|33977.2|32
1651172600000|2022-04-28 19:03:20|33982.1|33979.7|33979.6|33977.2|33982.1|33979.7|33977.1|33974.7|36
1651172610000|2022-04-28 19:03:30|33980.1|33977.7|33989.1|33986.7|33989.6|33987.2|33979.6|33977.2|38
1651172620000|2022-04-28 19:03:40|33989.6|33987.2|34003.6|34001.2|34005.6|34003.2|33989.6|33987.2|81
1651172630000|2022-04-28 19:03:50|34004.6|34002.2|34008.6|34006.2|34010.1|34007.7|34001.1|33998.7|61
1651172640000|2022-04-28 19:04:00|34009.1|34006.7|34018.6|34016.2|34019.6|34017.2|34008.6|34006.2|76
1651172650000|2022-04-28 19:04:10|34019.1|34016.7|34017.6|34015.2|34020.6|34018.2|34016.6|34014.2|39
1651172660000|2022-04-28 19:04:20|34017.1|34014.7|34018.6|34016.2|34018.6|34016.2|34013.1|34010.7|60
1651172670000|2022-04-28 19:04:30|34019.1|34016.7|34001.6|33999.2|34020.6|34018.2|34000.1|33997.7|208
1651172680000|2022-04-28 19:04:40|34001.1|33998.7|33999.6|33997.2|34005.6|34003.2|33998.6|33996.2|52
1651172690000|2022-04-28 19:04:50|33999.1|33996.7|33998.1|33995.7|33999.1|33996.7|33994.6|33992.2|43
1651172700000|2022-04-28 19:05:00|33997.6|33995.2|34007.1|34004.7|34007.6|34005.2|33996.6|33994.2|69
1651172710000|2022-04-28 19:05:10|34006.6|34004.2|34009.6|34007.2|34010.6|34008.2|34005.6|34003.2|32
1651172720000|2022-04-28 19:05:20|34008.6|34006.2|34014.6|34012.2|34016.1|34013.7|34007.6|34005.2|25
1651172730000|2022-04-28 19:05:30|34015.1|34012.7|34016.6|34014.2|34017.6|34015.2|34012.6|34010.2|12
1651172740000|2022-04-28 19:05:40|34016.1|34013.7|34012.6|34010.2|34017.6|34015.2|34010.6|34008.2|55
1651172750000|2022-04-28 19:05:50|34012.1|34009.7|34013.1|34010.7|34013.6|34011.2|34010.1|34007.7|24
1651172760000|2022-04-28 19:06:00|34013.6|34011.2|34019.6|34017.2|34020.1|34017.7|34012.6|34010.2|34
1651172770000|2022-04-28 19:06:10|34020.1|34017.7|34020.1|34017.7|34023.6|34021.2|34014.6|34012.2|53
1651172780000|2022-04-28 19:06:20|34020.6|34018.2|34025.1|34022.7|34026.6|34024.2|34020.1|34017.7|26
1651172790000|2022-04-28 19:06:30|34026.6|34024.2|34028.1|34025.7|34030.1|34027.7|34024.6|34022.2|117
1651172800000|2022-04-28 19:06:40|34028.6|34026.2|34026.1|34023.7|34030.6|34028.2|34026.1|34023.7|63
1651172810000|2022-04-28 19:06:50|34026.6|34024.2|34026.6|34024.2|34027.1|34024.7|34023.6|34021.2|32
1651172820000|2022-04-28 19:07:00|34027.1|34024.7|34024.1|34021.7|34028.6|34026.2|34019.6|34017.2|97
1651172830000|2022-04-28 19:07:10|34023.6|34021.2|34021.6|34019.2|34025.1|34022.7|34020.6|34018.2|29
1651172840000|2022-04-28 19:07:20|34021.1|34018.7|34023.6|34021.2|34024.1|34021.7|34016.1|34013.7|81
1651172850000|2022-04-28 19:07:30|34023.1|34020.7|34025.1|34022.7|34026.6|34024.2|34022.1|34019.7|12
1651172860000|2022-04-28 19:07:40|34025.6|34023.2|34021.1|34018.7|34026.6|34024.2|34019.1|34016.7|37
1651172870000|2022-04-28 19:07:50|34020.6|34018.2|34023.6|34021.2|34023.6|34021.2|34015.1|34012.7|26
1651172880000|2022-04-28 19:08:00|34024.1|34021.7|34023.6|34021.2|34024.1|34021.7|34020.1|34017.7|24
1651172890000|2022-04-28 19:08:10|34023.1|34020.7|34021.6|34019.2|34025.1|34022.7|34017.6|34015.2|71
1651172900000|2022-04-28 19:08:20|34022.1|34019.7|34015.1|34012.7|34023.1|34020.7|34014.6|34012.2|57
1651172910000|2022-04-28 19:08:30|34014.6|34012.2|34025.1|34022.7|34025.6|34023.2|34014.6|34012.2|170
1651172920000|2022-04-28 19:08:40|34025.6|34023.2|34029.6|34027.2|34030.6|34028.2|34024.1|34021.7|181
1651172930000|2022-04-28 19:08:50|34030.1|34027.7|34032.6|34030.2|34033.1|34030.7|34028.1|34025.7|36
1651172940000|2022-04-28 19:09:00|34032.1|34029.7|34025.6|34023.2|34035.6|34033.2|34023.1|34020.7|78
1651172950000|2022-04-28 19:09:10|34026.1|34023.7|34027.6|34025.2|34028.6|34026.2|34025.1|34022.7|18
1651172960000|2022-04-28 19:09:20|34028.1|34025.7|34029.6|34027.2|34032.1|34029.7|34027.1|34024.7|10
1651172970000|2022-04-28 19:09:30|34030.1|34027.7|34027.6|34025.2|34033.1|34030.7|34027.6|34025.2|23
1651172980000|2022-04-28 19:09:40|34027.1|34024.7|34029.1|34026.7|34030.1|34027.7|34026.6|34024.2|9
1651172990000|2022-04-28 19:09:50|34029.6|34027.2|34024.6|34022.2|34031.6|34029.2|34022.1|34019.7|45
1651173000000|2022-04-28 19:10:00|34025.1|34022.7|34013.6|34011.2|34026.6|34024.2|34013.6|34011.2|48
1651173010000|2022-04-28 19:10:10|34013.1|34010.7|34017.6|34015.2|34017.6|34015.2|34008.1|34005.7|43
1651173020000|2022-04-28 19:10:20|34016.6|34014.2|33996.6|33994.2|34017.1|34014.7|33994.1|33991.7|297
1651173030000|2022-04-28 19:10:30|33995.1|33992.7|34002.6|34000.2|34002.6|34000.2|33991.6|33989.2|74
1651173040000|2022-04-28 19:10:40|34002.1|33999.7|33998.6|33996.2|34004.6|34002.2|33998.1|33995.7|34
1651173050000|2022-04-28 19:10:50|33999.1|33996.7|34002.6|34000.2|34002.6|34000.2|33997.6|33995.2|39
1651173060000|2022-04-28 19:11:00|34002.1|33999.7|34001.1|33998.7|34005.6|34003.2|34001.1|33998.7|44
1651173070000|2022-04-28 19:11:10|34002.6|34000.2|34008.6|34006.2|34008.6|34006.2|33994.6|33992.2|61
1651173080000|2022-04-28 19:11:20|34008.1|34005.7|34005.1|34002.7|34009.6|34007.2|34003.1|34000.7|42
1651173090000|2022-04-28 19:11:30|34005.6|34003.2|34005.6|34003.2|34007.6|34005.2|34003.1|34000.7|18
1651173100000|2022-04-28 19:11:40|34006.1|34003.7|34009.6|34007.2|34010.1|34007.7|34004.6|34002.2|15
1651173110000|2022-04-28 19:11:50|34010.1|34007.7|34003.6|34001.2|34010.6|34008.2|34002.1|33999.7|28
1651173120000|2022-04-28 19:12:00|34003.1|34000.7|34003.6|34001.2|34005.1|34002.7|33995.1|33992.7|56
1651173130000|2022-04-28 19:12:10|34004.1|34001.7|34001.6|33999.2|34004.1|34001.7|33998.1|33995.7|41
1651173140000|2022-04-28 19:12:20|34002.1|33999.7|33991.6|33989.2|34002.6|34000.2|33984.1|33981.7|197
1651173150000|2022-04-28 19:12:30|33991.1|33988.7|33986.1|33983.7|33993.1|33990.7|33985.1|33982.7|93
1651173160000|2022-04-28 19:12:40|33985.1|33982.7|33987.6|33985.2|33989.1|33986.7|33984.6|33982.2|49
1651173170000|2022-04-28 19:12:50|33987.1|33984.7|33993.6|33991.2|33996.6|33994.2|33987.1|33984.7|76
1651173180000|2022-04-28 19:13:00|33993.1|33990.7|33991.6|33989.2|33993.1|33990.7|33988.1|33985.7|34
1651173190000|2022-04-28 19:13:10|33992.1|33989.7|33990.6|33988.2|33994.1|33991.7|33987.6|33985.2|12
1651173200000|2022-04-28 19:13:20|33990.1|33987.7|33994.1|33991.7|33994.1|33991.7|33987.6|33985.2|26
1651173210000|2022-04-28 19:13:30|33994.6|33992.2|33998.6|33996.2|34000.1|33997.7|33993.6|33991.2|15
1651173220000|2022-04-28 19:13:40|33999.1|33996.7|33997.6|33995.2|34004.6|34002.2|33994.6|33992.2|67
1651173230000|2022-04-28 19:13:50|33997.1|33994.7|34002.1|33999.7|34002.6|34000.2|33995.6|33993.2|13
1651173240000|2022-04-28 19:14:00|34002.6|34000.2|34002.1|33999.7|34004.6|34002.2|33999.6|33997.2|29
1651173250000|2022-04-28 19:14:10|34002.6|34000.2|33998.6|33996.2|34003.6|34001.2|33998.6|33996.2|16
1651173260000|2022-04-28 19:14:20|33998.1|33995.7|33994.1|33991.7|33999.1|33996.7|33990.6|33988.2|26
1651173270000|2022-04-28 19:14:30|33993.6|33991.2|33999.6|33997.2|34001.1|33998.7|33993.1|33990.7|3
1651173280000|2022-04-28 19:14:40|34000.1|33997.7|33995.6|33993.2|34000.6|33998.2|33995.6|33993.2|20
1651173290000|2022-04-28 19:14:50|33995.1|33992.7|33997.6|33995.2|34000.6|33998.2|33994.1|33991.7|10
1651173300000|2022-04-28 19:15:00|33998.1|33995.7|33993.6|33991.2|33999.1|33996.7|33990.6|33988.2|27
1651173310000|2022-04-28 19:15:10|33993.1|33990.7|33995.6|33993.2|33996.6|33994.2|33991.6|33989.2|20
1651173320000|2022-04-28 19:15:20|33996.1|33993.7|33994.6|33992.2|34000.6|33998.2|33994.1|33991.7|35
1651173330000|2022-04-28 19:15:30|33994.1|33991.7|33990.6|33988.2|33994.1|33991.7|33988.1|33985.7|35
1651173340000|2022-04-28 19:15:40|33990.1|33987.7|33994.6|33992.2|33995.6|33993.2|33987.1|33984.7|28
1651173350000|2022-04-28 19:15:50|33995.1|33992.7|33990.6|33988.2|33995.6|33993.2|33987.6|33985.2|22
1651173360000|2022-04-28 19:16:00|33991.1|33988.7|34000.1|33997.7|34002.6|34000.2|33990.6|33988.2|74
1651173370000|2022-04-28 19:16:10|33999.6|33997.2|34001.6|33999.2|34002.1|33999.7|33997.6|33995.2|22
1651173380000|2022-04-28 19:16:20|34002.1|33999.7|34012.6|34010.2|34012.6|34010.2|34002.1|33999.7|35
1651173390000|2022-04-28 19:16:30|34011.6|34009.2|34009.1|34006.7|34015.6|34013.2|34008.6|34006.2|53
1651173400000|2022-04-28 19:16:40|34009.6|34007.2|34016.1|34013.7|34020.1|34017.7|34009.6|34007.2|37
1651173410000|2022-04-28 19:16:50|34016.6|34014.2|34018.6|34016.2|34020.1|34017.7|34016.1|34013.7|26
1651173420000|2022-04-28 19:17:00|34018.1|34015.7|34016.6|34014.2|34024.6|34022.2|34016.6|34014.2|37
1651173430000|2022-04-28 19:17:10|34017.1|34014.7|34011.6|34009.2|34017.6|34015.2|34006.6|34004.2|45
1651173440000|2022-04-28 19:17:20|34011.1|34008.7|34009.6|34007.2|34011.6|34009.2|34005.1|34002.7|19
1651173450000|2022-04-28 19:17:30|34009.1|34006.7|34010.6|34008.2|34012.1|34009.7|34008.1|34005.7|17
1651173460000|2022-04-28 19:17:40|34011.1|34008.7|34011.6|34009.2|34012.1|34009.7|34007.1|34004.7|30
1651173470000|2022-04-28 19:17:50|34012.1|34009.7|34016.1|34013.7|34016.6|34014.2|34012.1|34009.7|10
1651173480000|2022-04-28 19:18:00|34015.1|34012.7|34013.6|34011.2|34018.1|34015.7|34012.6|34010.2|24
1651173490000|2022-04-28 19:18:10|34013.1|34010.7|34011.6|34009.2|34016.1|34013.7|34010.6|34008.2|45
1651173500000|2022-04-28 19:18:20|34011.1|34008.7|34013.6|34011.2|34016.1|34013.7|34010.6|34008.2|15
1651173510000|2022-04-28 19:18:30|34014.1|34011.7|34016.1|34013.7|34019.6|34017.2|34013.1|34010.7|20
1651173520000|2022-04-28 19:18:40|34016.6|34014.2|34020.6|34018.2|34020.6|34018.2|34015.1|34012.7|39
1651173530000|2022-04-28 19:18:50|34021.1|34018.7|34020.6|34018.2|34024.6|34022.2|34020.1|34017.7|47
1651173540000|2022-04-28 19:19:00|34020.1|34017.7|34023.1|34020.7|34026.1|34023.7|34018.6|34016.2|44
1651173550000|2022-04-28 19:19:10|34023.6|34021.2|34020.1|34017.7|34025.1|34022.7|34019.1|34016.7|40
1651173560000|2022-04-28 19:19:20|34020.6|34018.2|34024.1|34021.7|34025.1|34022.7|34020.6|34018.2|10
1651173570000|2022-04-28 19:19:30|34023.1|34020.7|34024.6|34022.2|34027.6|34025.2|34020.6|34018.2|40
1651173580000|2022-04-28 19:19:40|34025.1|34022.7|34029.6|34027.2|34032.1|34029.7|34024.6|34022.2|54
1651173590000|2022-04-28 19:19:50|34030.1|34027.7|34030.6|34028.2|34031.1|34028.7|34026.6|34024.2|19
1651173600000|2022-04-28 19:20:00|34031.1|34028.7|34033.1|34030.7|34034.1|34031.7|34030.1|34027.7|36
1651173610000|2022-04-28 19:20:10|34032.1|34029.7|34029.6|34027.2|34035.6|34033.2|34029.6|34027.2|31
1651173620000|2022-04-28 19:20:20|34030.1|34027.7|34019.6|34017.2|34030.6|34028.2|34018.6|34016.2|35
1651173630000|2022-04-28 19:20:30|34019.1|34016.7|34022.6|34020.2|34026.1|34023.7|34019.1|34016.7|44
1651173640000|2022-04-28 19:20:40|34023.1|34020.7|34020.6|34018.2|34024.6|34022.2|34020.6|34018.2|16
1651173650000|2022-04-28 19:20:50|34021.1|34018.7|34022.1|34019.7|34026.1|34023.7|34020.1|34017.7|33
1651173660000|2022-04-28 19:21:00|34021.6|34019.2|34026.1|34023.7|34028.6|34026.2|34021.6|34019.2|28
1651173670000|2022-04-28 19:21:10|34026.6|34024.2|34029.6|34027.2|34031.6|34029.2|34022.6|34020.2|27
1651173680000|2022-04-28 19:21:20|34029.1|34026.7|34032.6|34030.2|34035.1|34032.7|34029.1|34026.7|48
1651173690000|2022-04-28 19:21:30|34033.1|34030.7|34037.6|34035.2|34042.1|34039.7|34032.6|34030.2|124
1651173700000|2022-04-28 19:21:40|34037.1|34034.7|34027.6|34025.2|34038.1|34035.7|34027.6|34025.2|73
1651173710000|2022-04-28 19:21:50|34028.1|34025.7|34027.6|34025.2|34028.6|34026.2|34025.1|34022.7|18
1651173720000|2022-04-28 19:22:00|34027.1|34024.7|34032.1|34029.7|34034.1|34031.7|34027.1|34024.7|49
1651173730000|2022-04-28 19:22:10|34031.6|34029.2|34033.6|34031.2|34036.6|34034.2|34031.6|34029.2|25
1651173740000|2022-04-28 19:22:20|34033.1|34030.7|34034.6|34032.2|34036.6|34034.2|34030.6|34028.2|38
1651173750000|2022-04-28 19:22:30|34035.1|34032.7|34037.6|34035.2|34038.1|34035.7|34034.1|34031.7|21
1651173760000|2022-04-28 19:22:40|34038.1|34035.7|34040.1|34037.7|34046.6|34044.2|34032.6|34030.2|109
1651173770000|2022-04-28 19:22:50|34040.6|34038.2|34045.6|34043.2|34046.1|34043.7|34039.6|34037.2|55
1651173780000|2022-04-28 19:23:00|34046.1|34043.7|34050.6|34048.2|34051.6|34049.2|34045.1|34042.7|68
1651173790000|2022-04-28 19:23:10|34051.6|34049.2|34051.6|34049.2|34052.1|34049.7|34048.6|34046.2|61
1651173800000|2022-04-28 19:23:20|34052.1|34049.7|34054.6|34052.2|34057.6|34055.2|34051.1|34048.7|111
1651173810000|2022-04-28 19:23:30|34054.1|34051.7|34047.1|34044.7|34054.6|34052.2|34047.1|34044.7|56
1651173820000|2022-04-28 19:23:40|34047.6|34045.2|34049.1|34046.7|34051.6|34049.2|34047.1|34044.7|30
1651173830000|2022-04-28 19:23:50|34049.6|34047.2|34051.6|34049.2|34054.1|34051.7|34049.1|34046.7|30
1651173840000|2022-04-28 19:24:00|34051.1|34048.7|34051.6|34049.2|34056.6|34054.2|34050.1|34047.7|34
1651173850000|2022-04-28 19:24:10|34050.1|34047.7|34050.6|34048.2|34052.1|34049.7|34047.6|34045.2|25
1651173860000|2022-04-28 19:24:20|34050.1|34047.7|34053.1|34050.7|34054.6|34052.2|34049.6|34047.2|21
1651173870000|2022-04-28 19:24:30|34052.6|34050.2|34053.6|34051.2|34054.6|34052.2|34050.1|34047.7|18
1651173880000|2022-04-28 19:24:40|34054.1|34051.7|34051.6|34049.2|34058.6|34056.2|34051.1|34048.7|37
1651173890000|2022-04-28 19:24:50|34052.1|34049.7|34053.6|34051.2|34053.6|34051.2|34048.6|34046.2|45
1651173900000|2022-04-28 19:25:00|34052.6|34050.2|34048.6|34046.2|34053.1|34050.7|34044.1|34041.7|47
1651173910000|2022-04-28 19:25:10|34048.1|34045.7|34049.6|34047.2|34051.1|34048.7|34044.1|34041.7|30
1651173920000|2022-04-28 19:25:20|34049.1|34046.7|34046.1|34043.7|34049.6|34047.2|34043.6|34041.2|7
1651173930000|2022-04-28 19:25:30|34045.6|34043.2|34045.6|34043.2|34050.6|34048.2|34044.6|34042.2|83
1651173940000|2022-04-28 19:25:40|34046.1|34043.7|34042.6|34040.2|34046.6|34044.2|34042.6|34040.2|32
1651173950000|2022-04-28 19:25:50|34043.1|34040.7|34038.6|34036.2|34044.6|34042.2|34037.6|34035.2|66
1651173960000|2022-04-28 19:26:00|34036.6|34034.2|34040.6|34038.2|34044.6|34042.2|34036.1|34033.7|64
1651173970000|2022-04-28 19:26:10|34040.1|34037.7|34045.1|34042.7|34047.6|34045.2|34040.1|34037.7|20
1651173980000|2022-04-28 19:26:20|34045.6|34043.2|34032.6|34030.2|34046.6|34044.2|34032.6|34030.2|58
1651173990000|2022-04-28 19:26:30|34033.1|34030.7|34022.1|34019.7|34033.1|34030.7|34021.6|34019.2|35
1651174000000|2022-04-28 19:26:40|34022.6|34020.2|34015.6|34013.2|34024.1|34021.7|34014.6|34012.2|117
1651174010000|2022-04-28 19:26:50|34014.6|34012.2|34015.6|34013.2|34019.6|34017.2|34010.6|34008.2|126
1651174020000|2022-04-28 19:27:00|34014.6|34012.2|34018.1|34015.7|34018.1|34015.7|34008.6|34006.2|40
1651174030000|2022-04-28 19:27:10|34019.6|34017.2|34016.6|34014.2|34023.1|34020.7|34015.6|34013.2|52
1651174040000|2022-04-28 19:27:20|34017.1|34014.7|34020.6|34018.2|34020.6|34018.2|34015.1|34012.7|16
1651174050000|2022-04-28 19:27:30|34020.1|34017.7|34023.6|34021.2|34027.1|34024.7|34018.6|34016.2|54
1651174060000|2022-04-28 19:27:40|34023.1|34020.7|34023.6|34021.2|34025.1|34022.7|34022.6|34020.2|17
1651174070000|2022-04-28 19:27:50|34024.1|34021.7|34026.1|34023.7|34027.6|34025.2|34023.6|34021.2|17
1651174080000|2022-04-28 19:28:00|34026.6|34024.2|34029.6|34027.2|34030.1|34027.7|34024.6|34022.2|47
1651174090000|2022-04-28 19:28:10|34029.1|34026.7|34030.1|34027.7|34034.6|34032.2|34028.6|34026.2|35
1651174100000|2022-04-28 19:28:20|34030.6|34028.2|34033.6|34031.2|34035.6|34033.2|34030.6|34028.2|33
1651174110000|2022-04-28 19:28:30|34034.1|34031.7|34027.6|34025.2|34034.1|34031.7|34027.1|34024.7|23
1651174120000|2022-04-28 19:28:40|34027.1|34024.7|34030.1|34027.7|34030.1|34027.7|34025.1|34022.7|29
1651174130000|2022-04-28 19:28:50|34029.6|34027.2|34033.6|34031.2|34033.6|34031.2|34028.6|34026.2|19
1651174140000|2022-04-28 19:29:00|34033.1|34030.7|34025.6|34023.2|34035.6|34033.2|34025.6|34023.2|34
1651174150000|2022-04-28 19:29:10|34025.1|34022.7|34017.1|34014.7|34025.1|34022.7|34016.6|34014.2|38
1651174160000|2022-04-28 19:29:20|34015.6|34013.2|34016.6|34014.2|34021.1|34018.7|34014.6|34012.2|34
1651174170000|2022-04-28 19:29:30|34016.1|34013.7|34018.6|34016.2|34020.6|34018.2|34014.6|34012.2|23
1651174180000|2022-04-28 19:29:40|34018.1|34015.7|34009.6|34007.2|34019.1|34016.7|34006.6|34004.2|55
1651174190000|2022-04-28 19:29:50|34009.1|34006.7|34005.6|34003.2|34010.1|34007.7|34001.6|33999.2|53
1651174200000|2022-04-28 19:30:00|34006.1|34003.7|34004.1|34001.7|34012.6|34010.2|34003.1|34000.7|83
1651174210000|2022-04-28 19:30:10|34003.6|34001.2|34006.6|34004.2|34011.1|34008.7|34003.1|34000.7|33
1651174220000|2022-04-28 19:30:20|34006.1|34003.7|34005.1|34002.7|34006.1|34003.7|34001.6|33999.2|27
1651174230000|2022-04-28 19:30:30|34004.6|34002.2|33999.6|33997.2|34004.6|34002.2|33996.1|33993.7|63
1651174240000|2022-04-28 19:30:40|33999.1|33996.7|33993.1|33990.7|33999.1|33996.7|33990.1|33987.7|83
1651174250000|2022-04-28 19:30:50|33992.6|33990.2|33993.6|33991.2|33994.1|33991.7|33990.6|33988.2|48
1651174260000|2022-04-28 19:31:00|33992.6|33990.2|33988.6|33986.2|33992.6|33990.2|33980.1|33977.7|94
1651174270000|2022-04-28 19:31:10|33990.1|33987.7|33999.1|33996.7|34001.1|33998.7|33990.1|33987.7|43
1651174280000|2022-04-28 19:31:20|34000.1|33997.7|33997.6|33995.2|34004.6|34002.2|33995.6|33993.2|35
1651174290000|2022-04-28 19:31:30|33998.1|33995.7|33993.1|33990.7|33998.1|33995.7|33992.1|33989.7|22
1651174300000|2022-04-28 19:31:40|33993.6|33991.2|33990.6|33988.2|33994.6|33992.2|33988.1|33985.7|18
1651174310000|2022-04-28 19:31:50|33989.6|33987.2|33988.6|33986.2|33991.6|33989.2|33986.6|33984.2|24
1651174320000|2022-04-28 19:32:00|33989.1|33986.7|33994.6|33992.2|33998.1|33995.7|33989.1|33986.7|40
1651174330000|2022-04-28 19:32:10|33994.1|33991.7|33996.6|33994.2|34000.1|33997.7|33992.6|33990.2|75
1651174340000|2022-04-28 19:32:20|33997.1|33994.7|33991.1|33988.7|33998.6|33996.2|33991.1|33988.7|29
1651174350000|2022-04-28 19:32:30|33990.6|33988.2|33983.6|33981.2|33991.1|33988.7|33982.6|33980.2|41
1651174360000|2022-04-28 19:32:40|33983.1|33980.7|33986.6|33984.2|33989.1|33986.7|33983.1|33980.7|26
1651174370000|2022-04-28 19:32:50|33987.1|33984.7|33982.6|33980.2|33988.6|33986.2|33982.6|33980.2|14
1651174380000|2022-04-28 19:33:00|33983.6|33981.2|33983.6|33981.2|33985.1|33982.7|33979.1|33976.7|42
1651174390000|2022-04-28 19:33:10|33983.1|33980.7|33982.6|33980.2|33987.1|33984.7|33981.1|33978.7|31
1651174400000|2022-04-28 19:33:20|33983.1|33980.7|33978.6|33976.2|33983.6|33981.2|33976.6|33974.2|46
1651174410000|2022-04-28 19:33:30|33978.1|33975.7|33976.6|33974.2|33982.1|33979.7|33974.1|33971.7|44
1651174420000|2022-04-28 19:33:40|33976.1|33973.7|33971.6|33969.2|33978.1|33975.7|33970.1|33967.7|43
1651174430000|2022-04-28 19:33:50|33971.1|33968.7|33966.6|33964.2|33972.6|33970.2|33966.1|33963.7|54
1651174440000|2022-04-28 19:34:00|33966.1|33963.7|33963.1|33960.7|33966.1|33963.7|33958.6|33956.2|71
1651174450000|2022-04-28 19:34:10|33962.6|33960.2|33963.6|33961.2|33965.6|33963.2|33960.1|33957.7|41
1651174460000|2022-04-28 19:34:20|33964.1|33961.7|33968.6|33966.2|33968.6|33966.2|33963.1|33960.7|39
1651174470000|2022-04-28 19:34:30|33968.1|33965.7|33961.6|33959.2|33968.6|33966.2|33960.6|33958.2|40
1651174480000|2022-04-28 19:34:40|33961.1|33958.7|33960.6|33958.2|33963.1|33960.7|33960.6|33958.2|59
1651174490000|2022-04-28 19:34:50|33961.6|33959.2|33967.1|33964.7|33968.6|33966.2|33961.6|33959.2|76
1651174500000|2022-04-28 19:35:00|33966.6|33964.2|33967.1|33964.7|33971.1|33968.7|33964.6|33962.2|45
1651174510000|2022-04-28 19:35:10|33967.6|33965.2|33962.1|33959.7|33968.6|33966.2|33959.1|33956.7|45
1651174520000|2022-04-28 19:35:20|33965.1|33962.7|33965.6|33963.2|33969.6|33967.2|33964.6|33962.2|35
1651174530000|2022-04-28 19:35:30|33966.1|33963.7|33964.6|33962.2|33970.1|33967.7|33961.1|33958.7|38
1651174540000|2022-04-28 19:35:40|33965.1|33962.7|33965.6|33963.2|33967.6|33965.2|33963.6|33961.2|10
1651174550000|2022-04-28 19:35:50|33965.1|33962.7|33962.6|33960.2|33965.1|33962.7|33959.6|33957.2|21
1651174560000|2022-04-28 19:36:00|33962.1|33959.7|33960.6|33958.2|33964.6|33962.2|33959.6|33957.2|26
1651174570000|2022-04-28 19:36:10|33961.1|33958.7|33954.1|33951.7|33968.6|33966.2|33952.6|33950.2|109
1651174580000|2022-04-28 19:36:20|33954.6|33952.2|33952.1|33949.7|33954.6|33952.2|33949.6|33947.2|25
1651174590000|2022-04-28 19:36:30|33951.6|33949.2|33958.1|33955.7|33958.6|33956.2|33950.1|33947.7|27
1651174600000|2022-04-28 19:36:40|33958.6|33956.2|33957.1|33954.7|33965.6|33963.2|33956.1|33953.7|34
1651174610000|2022-04-28 19:36:50|33957.6|33955.2|33951.6|33949.2|33957.6|33955.2|33950.6|33948.2|27
1651174620000|2022-04-28 19:37:00|33951.1|33948.7|33944.6|33942.2|33953.1|33950.7|33939.1|33936.7|194
1651174630000|2022-04-28 19:37:10|33944.1|33941.7|33940.6|33938.2|33944.1|33941.7|33939.6|33937.2|19
1651174640000|2022-04-28 19:37:20|33941.1|33938.7|33939.1|33936.7|33941.6|33939.2|33935.6|33933.2|39
1651174650000|2022-04-28 19:37:30|33939.6|33937.2|33944.6|33942.2|33947.6|33945.2|33936.6|33934.2|57
1651174660000|2022-04-28 19:37:40|33944.1|33941.7|33947.6|33945.2|33948.1|33945.7|33944.1|33941.7|30
1651174670000|2022-04-28 19:37:50|33947.1|33944.7|33968.6|33966.2|33971.6|33969.2|33947.1|33944.7|102
1651174680000|2022-04-28 19:38:00|33968.1|33965.7|33970.1|33967.7|33975.6|33973.2|33967.6|33965.2|62
1651174690000|2022-04-28 19:38:10|33971.1|33968.7|33968.6|33966.2|33972.6|33970.2|33966.1|33963.7|70
1651174700000|2022-04-28 19:38:20|33969.6|33967.2|33957.6|33955.2|33971.1|33968.7|33957.6|33955.2|30
1651174710000|2022-04-28 19:38:30|33957.1|33954.7|33952.1|33949.7|33959.6|33957.2|33950.6|33948.2|39
1651174720000|2022-04-28 19:38:40|33951.6|33949.2|33959.6|33957.2|33964.1|33961.7|33951.6|33949.2|35
1651174730000|2022-04-28 19:38:50|33960.1|33957.7|33949.6|33947.2|33964.1|33961.7|33948.1|33945.7|29
1651174740000|2022-04-28 19:39:00|33949.1|33946.7|33920.1|33917.7|33949.1|33946.7|33919.6|33917.2|194
1651174750000|2022-04-28 19:39:10|33921.1|33918.7|33946.6|33944.2|33947.6|33945.2|33919.6|33917.2|158
1651174760000|2022-04-28 19:39:20|33947.1|33944.7|33932.1|33929.7|33947.1|33944.7|33929.6|33927.2|29
1651174770000|2022-04-28 19:39:30|33932.6|33930.2|33926.6|33924.2|33934.1|33931.7|33926.6|33924.2|14
1651174780000|2022-04-28 19:39:40|33927.1|33924.7|33937.6|33935.2|33939.1|33936.7|33926.6|33924.2|27
1651174790000|2022-04-28 19:39:50|33938.1|33935.7|33946.6|33944.2|33949.1|33946.7|33937.6|33935.2|75
1651174800000|2022-04-28 19:40:00|33946.1|33943.7|33941.6|33939.2|33946.6|33944.2|33938.6|33936.2|50
1651174810000|2022-04-28 19:40:10|33942.1|33939.7|33941.6|33939.2|33950.6|33948.2|33940.1|33937.7|93
1651174820000|2022-04-28 19:40:20|33942.1|33939.7|33953.6|33951.2|33955.6|33953.2|33940.1|33937.7|44
1651174830000|2022-04-28 19:40:30|33954.6|33952.2|33956.6|33954.2|33957.6|33955.2|33951.6|33949.2|51
1651174840000|2022-04-28 19:40:40|33956.1|33953.7|33965.6|33963.2|33966.1|33963.7|33956.1|33953.7|57
1651174850000|2022-04-28 19:40:50|33965.1|33962.7|33969.6|33967.2|33973.1|33970.7|33965.1|33962.7|51
1651174860000|2022-04-28 19:41:00|33969.1|33966.7|33977.1|33974.7|33978.1|33975.7|33969.1|33966.7|59
1651174870000|2022-04-28 19:41:10|33976.6|33974.2|33975.6|33973.2|33982.6|33980.2|33975.1|33972.7|65
1651174880000|2022-04-28 19:41:20|33976.1|33973.7|33979.6|33977.2|33984.6|33982.2|33976.1|33973.7|41
1651174890000|2022-04-28 19:41:30|33980.1|33977.7|33974.6|33972.2|33981.6|33979.2|33971.6|33969.2|55
1651174900000|2022-04-28 19:41:40|33975.1|33972.7|33969.1|33966.7|33976.1|33973.7|33966.6|33964.2|21
1651174910000|2022-04-28 19:41:50|33968.6|33966.2|33965.6|33963.2|33969.6|33967.2|33965.6|33963.2|8
1651174920000|2022-04-28 19:42:00|33966.6|33964.2|33973.1|33970.7|33974.1|33971.7|33965.6|33963.2|32
1651174930000|2022-04-28 19:42:10|33972.6|33970.2|33971.6|33969.2|33973.6|33971.2|33963.6|33961.2|15
1651174940000|2022-04-28 19:42:20|33972.1|33969.7|33966.6|33964.2|33973.6|33971.2|33964.1|33961.7|18
1651174950000|2022-04-28 19:42:30|33966.1|33963.7|33966.6|33964.2|33967.6|33965.2|33963.1|33960.7|23
1651174960000|2022-04-28 19:42:40|33966.1|33963.7|33962.6|33960.2|33972.1|33969.7|33960.6|33958.2|30
1651174970000|2022-04-28 19:42:50|33963.1|33960.7|33950.6|33948.2|33963.6|33961.2|33950.1|33947.7|44
1651174980000|2022-04-28 19:43:00|33949.6|33947.2|33945.6|33943.2|33952.6|33950.2|33943.6|33941.2|59
1651174990000|2022-04-28 19:43:10|33946.1|33943.7|33943.1|33940.7|33948.6|33946.2|33943.1|33940.7|48
1651175000000|2022-04-28 19:43:20|33942.6|33940.2|33942.1|33939.7|33946.1|33943.7|33941.1|33938.7|26
1651175010000|2022-04-28 19:43:30|33942.6|33940.2|33924.6|33922.2|33945.1|33942.7|33923.6|33921.2|66
1651175020000|2022-04-28 19:43:40|33923.6|33921.2|33920.6|33918.2|33925.6|33923.2|33919.1|33916.7|49
1651175030000|2022-04-28 19:43:50|33920.1|33917.7|33935.1|33932.7|33935.1|33932.7|33918.6|33916.2|106
1651175040000|2022-04-28 19:44:00|33935.6|33933.2|33927.6|33925.2|33940.6|33938.2|33926.6|33924.2|90
1651175050000|2022-04-28 19:44:10|33927.1|33924.7|33924.1|33921.7|33929.6|33927.2|33924.1|33921.7|36
1651175060000|2022-04-28 19:44:20|33920.6|33918.2|33924.6|33922.2|33929.1|33926.7|33920.6|33918.2|49
1651175070000|2022-04-28 19:44:30|33924.1|33921.7|33914.6|33912.2|33924.6|33922.2|33914.6|33912.2|49
1651175080000|2022-04-28 19:44:40|33913.6|33911.2|33918.6|33916.2|33919.6|33917.2|33910.1|33907.7|170
1651175090000|2022-04-28 19:44:50|33918.1|33915.7|33921.1|33918.7|33922.6|33920.2|33915.1|33912.7|26
1651175100000|2022-04-28 19:45:00|33921.6|33919.2|33909.1|33906.7|33922.6|33920.2|33907.6|33905.2|96
1651175110000|2022-04-28 19:45:10|33909.6|33907.2|33917.6|33915.2|33920.6|33918.2|33907.6|33905.2|38
1651175120000|2022-04-28 19:45:20|33918.6|33916.2|33921.6|33919.2|33924.6|33922.2|33917.6|33915.2|33
1651175130000|2022-04-28 19:45:30|33922.1|33919.7|33930.1|33927.7|33934.1|33931.7|33921.6|33919.2|43
1651175140000|2022-04-28 19:45:40|33929.6|33927.2|33932.6|33930.2|33932.6|33930.2|33925.6|33923.2|11
1651175150000|2022-04-28 19:45:50|33933.1|33930.7|33953.6|33951.2|33954.6|33952.2|33932.1|33929.7|64
1651175160000|2022-04-28 19:46:00|33952.6|33950.2|33949.6|33947.2|33959.1|33956.7|33945.6|33943.2|64
1651175170000|2022-04-28 19:46:10|33950.1|33947.7|33928.6|33926.2|33950.6|33948.2|33928.1|33925.7|50
1651175180000|2022-04-28 19:46:20|33929.1|33926.7|33929.6|33927.2|33933.1|33930.7|33927.1|33924.7|24
1651175190000|2022-04-28 19:46:30|33930.1|33927.7|33925.6|33923.2|33930.6|33928.2|33922.6|33920.2|16
1651175200000|2022-04-28 19:46:40|33926.6|33924.2|33933.6|33931.2|33935.6|33933.2|33923.1|33920.7|31
1651175210000|2022-04-28 19:46:50|33931.6|33929.2|33933.6|33931.2|33935.6|33933.2|33928.1|33925.7|32
1651175220000|2022-04-28 19:47:00|33934.1|33931.7|33932.6|33930.2|33938.1|33935.7|33931.1|33928.7|68
1651175230000|2022-04-28 19:47:10|33933.1|33930.7|33929.6|33927.2|33937.6|33935.2|33929.6|33927.2|50
1651175240000|2022-04-28 19:47:20|33928.6|33926.2|33918.6|33916.2|33929.6|33927.2|33917.1|33914.7|42
1651175250000|2022-04-28 19:47:30|33917.6|33915.2|33911.1|33908.7|33919.1|33916.7|33910.6|33908.2|61
1651175260000|2022-04-28 19:47:40|33909.6|33907.2|33909.1|33906.7|33911.6|33909.2|33906.6|33904.2|68
1651175270000|2022-04-28 19:47:50|33908.6|33906.2|33894.6|33892.2|33910.6|33908.2|33892.1|33889.7|115
1651175280000|2022-04-28 19:48:00|33894.1|33891.7|33895.6|33893.2|33897.6|33895.2|33882.6|33880.2|149
1651175290000|2022-04-28 19:48:10|33895.1|33892.7|33905.6|33903.2|33907.6|33905.2|33895.1|33892.7|74
1651175300000|2022-04-28 19:48:20|33906.1|33903.7|33917.6|33915.2|33918.1|33915.7|33905.6|33903.2|55
1651175310000|2022-04-28 19:48:30|33918.1|33915.7|33916.6|33914.2|33920.6|33918.2|33911.6|33909.2|43
1651175320000|2022-04-28 19:48:40|33915.6|33913.2|33921.6|33919.2|33926.6|33924.2|33914.6|33912.2|36
1651175330000|2022-04-28 19:48:50|33922.6|33920.2|33921.1|33918.7|33927.6|33925.2|33919.6|33917.2|10
1651175340000|2022-04-28 19:49:00|33921.6|33919.2|33910.6|33908.2|33922.6|33920.2|33910.6|33908.2|54
1651175350000|2022-04-28 19:49:10|33911.1|33908.7|33918.6|33916.2|33919.6|33917.2|33910.1|33907.7|26
1651175360000|2022-04-28 19:49:20|33918.1|33915.7|33888.6|33886.2|33918.6|33916.2|33888.6|33886.2|85
1651175370000|2022-04-28 19:49:30|33887.6|33885.2|33896.6|33894.2|33897.6|33895.2|33885.1|33882.7|65
1651175380000|2022-04-28 19:49:40|33897.1|33894.7|33911.6|33909.2|33912.1|33909.7|33895.6|33893.2|67
1651175390000|2022-04-28 19:49:50|33912.1|33909.7|33908.6|33906.2|33915.1|33912.7|33903.6|33901.2|102
1651175400000|2022-04-28 19:50:00|33909.1|33906.7|33885.6|33883.2|33909.1|33906.7|33881.1|33878.7|308
1651175410000|2022-04-28 19:50:10|33885.1|33882.7|33870.6|33868.2|33886.6|33884.2|33860.1|33857.7|210
1651175420000|2022-04-28 19:50:20|33870.1|33867.7|33888.6|33886.2|33892.6|33890.2|33869.1|33866.7|76
1651175430000|2022-04-28 19:50:30|33889.1|33886.7|33872.6|33870.2|33890.1|33887.7|33872.6|33870.2|42
1651175440000|2022-04-28 19:50:40|33872.1|33869.7|33869.6|33867.2|33874.1|33871.7|33866.6|33864.2|79
1651175450000|2022-04-28 19:50:50|33870.1|33867.7|33865.6|33863.2|33872.1|33869.7|33864.6|33862.2|67
1651175460000|2022-04-28 19:51:00|33864.6|33862.2|33864.6|33862.2|33869.6|33867.2|33858.6|33856.2|111
1651175470000|2022-04-28 19:51:10|33862.6|33860.2|33852.6|33850.2|33867.1|33864.7|33850.6|33848.2|141
1651175480000|2022-04-28 19:51:20|33853.6|33851.2|33864.6|33862.2|33865.6|33863.2|33851.1|33848.7|69
1651175490000|2022-04-28 19:51:30|33865.1|33862.7|33863.6|33861.2|33866.1|33863.7|33857.6|33855.2|46
1651175500000|2022-04-28 19:51:40|33864.1|33861.7|33884.6|33882.2|33885.6|33883.2|33863.6|33861.2|93
1651175510000|2022-04-28 19:51:50|33883.6|33881.2|33883.1|33880.7|33891.1|33888.7|33880.6|33878.2|132
1651175520000|2022-04-28 19:52:00|33881.1|33878.7|33874.6|33872.2|33893.1|33890.7|33874.6|33872.2|111
1651175530000|2022-04-28 19:52:10|33874.1|33871.7|33862.1|33859.7|33875.1|33872.7|33861.6|33859.2|43
1651175540000|2022-04-28 19:52:20|33862.6|33860.2|33865.6|33863.2|33868.6|33866.2|33858.6|33856.2|65
1651175550000|2022-04-28 19:52:30|33866.1|33863.7|33863.6|33861.2|33868.6|33866.2|33858.1|33855.7|60
1651175560000|2022-04-28 19:52:40|33862.6|33860.2|33866.6|33864.2|33866.6|33864.2|33858.6|33856.2|55
1651175570000|2022-04-28 19:52:50|33866.1|33863.7|33875.6|33873.2|33880.6|33878.2|33863.6|33861.2|46
1651175580000|2022-04-28 19:53:00|33874.6|33872.2|33873.6|33871.2|33881.1|33878.7|33872.6|33870.2|38
1651175590000|2022-04-28 19:53:10|33871.6|33869.2|33865.6|33863.2|33874.6|33872.2|33862.6|33860.2|95
1651175600000|2022-04-28 19:53:20|33864.6|33862.2|33864.6|33862.2|33867.1|33864.7|33864.1|33861.7|22
1651175610000|2022-04-28 19:53:30|33864.1|33861.7|33876.1|33873.7|33877.6|33875.2|33862.6|33860.2|37
1651175620000|2022-04-28 19:53:40|33875.6|33873.2|33881.6|33879.2|33885.1|33882.7|33872.6|33870.2|57
1651175630000|2022-04-28 19:53:50|33882.1|33879.7|33889.1|33886.7|33889.1|33886.7|33879.1|33876.7|31
1651175640000|2022-04-28 19:54:00|33887.6|33885.2|33882.6|33880.2|33887.6|33885.2|33878.6|33876.2|35
1651175650000|2022-04-28 19:54:10|33883.6|33881.2|33885.1|33882.7|33885.6|33883.2|33875.6|33873.2|15
1651175660000|2022-04-28 19:54:20|33884.6|33882.2|33883.6|33881.2|33888.6|33886.2|33883.6|33881.2|24
1651175670000|2022-04-28 19:54:30|33884.1|33881.7|33897.1|33894.7|33897.1|33894.7|33882.1|33879.7|37
1651175680000|2022-04-28 19:54:40|33897.6|33895.2|33896.6|33894.2|33904.6|33902.2|33893.6|33891.2|81
1651175690000|2022-04-28 19:54:50|33896.1|33893.7|33884.6|33882.2|33902.6|33900.2|33884.6|33882.2|61
1651175700000|2022-04-28 19:55:00|33886.6|33884.2|33875.6|33873.2|33888.6|33886.2|33875.1|33872.7|94
1651175710000|2022-04-28 19:55:10|33872.6|33870.2|33878.6|33876.2|33881.1|33878.7|33869.6|33867.2|77
1651175720000|2022-04-28 19:55:20|33878.1|33875.7|33867.6|33865.2|33880.1|33877.7|33866.6|33864.2|71
1651175730000|2022-04-28 19:55:30|33867.1|33864.7|33856.6|33854.2|33872.1|33869.7|33856.6|33854.2|78
1651175740000|2022-04-28 19:55:40|33857.6|33855.2|33849.6|33847.2|33858.6|33856.2|33848.6|33846.2|106
1651175750000|2022-04-28 19:55:50|33849.1|33846.7|33856.1|33853.7|33856.6|33854.2|33844.6|33842.2|81
1651175760000|2022-04-28 19:56:00|33856.6|33854.2|33842.1|33839.7|33856.6|33854.2|33842.1|33839.7|122
1651175770000|2022-04-28 19:56:10|33842.6|33840.2|33852.6|33850.2|33853.6|33851.2|33840.1|33837.7|57
1651175780000|2022-04-28 19:56:20|33852.1|33849.7|33859.6|33857.2|33860.6|33858.2|33848.6|33846.2|62
1651175790000|2022-04-28 19:56:30|33859.1|33856.7|33866.6|33864.2|33867.1|33864.7|33856.1|33853.7|29
1651175800000|2022-04-28 19:56:40|33866.1|33863.7|33868.6|33866.2|33870.1|33867.7|33863.6|33861.2|45
1651175810000|2022-04-28 19:56:50|33869.1|33866.7|33883.6|33881.2|33883.6|33881.2|33868.1|33865.7|55
1651175820000|2022-04-28 19:57:00|33883.1|33880.7|33888.6|33886.2|33892.1|33889.7|33882.6|33880.2|100
1651175830000|2022-04-28 19:57:10|33889.1|33886.7|33894.6|33892.2|33904.1|33901.7|33886.6|33884.2|111
1651175840000|2022-04-28 19:57:20|33893.6|33891.2|33898.6|33896.2|33899.6|33897.2|33889.6|33887.2|57
1651175850000|2022-04-28 19:57:30|33898.1|33895.7|33898.1|33895.7|33906.6|33904.2|33892.1|33889.7|79
1651175860000|2022-04-28 19:57:40|33897.6|33895.2|33901.6|33899.2|33903.1|33900.7|33895.6|33893.2|51
1651175870000|2022-04-28 19:57:50|33901.1|33898.7|33896.6|33894.2|33904.1|33901.7|33889.1|33886.7|70
1651175880000|2022-04-28 19:58:00|33896.1|33893.7|33896.6|33894.2|33905.6|33903.2|33890.1|33887.7|215
1651175890000|2022-04-28 19:58:10|33895.1|33892.7|33899.6|33897.2|33906.6|33904.2|33893.6|33891.2|60
1651175900000|2022-04-28 19:58:20|33898.6|33896.2|33903.1|33900.7|33903.1|33900.7|33894.1|33891.7|58
1651175910000|2022-04-28 19:58:30|33903.6|33901.2|33904.6|33902.2|33908.1|33905.7|33896.6|33894.2|62
1651175920000|2022-04-28 19:58:40|33905.1|33902.7|33914.6|33912.2|33914.6|33912.2|33904.6|33902.2|54
1651175930000|2022-04-28 19:58:50|33914.1|33911.7|33901.1|33898.7|33915.1|33912.7|33901.1|33898.7|153
1651175940000|2022-04-28 19:59:00|33900.1|33897.7|33914.1|33911.7|33922.6|33920.2|33899.1|33896.7|278
1651175950000|2022-04-28 19:59:10|33915.6|33913.2|33912.1|33909.7|33922.1|33919.7|33909.6|33907.2|230
1651175960000|2022-04-28 19:59:20|33911.6|33909.2|33913.6|33911.2|33925.6|33923.2|33908.1|33905.7|215
1651175970000|2022-04-28 19:59:30|33914.1|33911.7|33905.1|33902.7|33914.1|33911.7|33902.6|33900.2|371
1651175980000|2022-04-28 19:59:40|33904.6|33902.2|33918.6|33916.2|33918.6|33916.2|33902.6|33900.2|350
1651175990000|2022-04-28 19:59:50|33919.6|33917.2|33936.6|33934.2|33941.1|33938.7|33913.6|33911.2|707
1651176000000|2022-04-28 20:00:00|33937.8|33933|33917.8|33913|33946.8|33942|33892.8|33888|431
1651176010000|2022-04-28 20:00:10|33918.8|33914|33934.8|33930|33935.3|33930.5|33914.3|33909.5|103
1651176020000|2022-04-28 20:00:20|33935.3|33930.5|33929.8|33925|33941.3|33936.5|33925.8|33921|113
1651176030000|2022-04-28 20:00:30|33931.3|33926.5|33923.8|33919|33937.8|33933|33920.8|33916|73
1651176040000|2022-04-28 20:00:40|33923.3|33918.5|33914.8|33910|33923.3|33918.5|33910.8|33906|65
1651176050000|2022-04-28 20:00:50|33914.3|33909.5|33891.3|33886.5|33914.3|33909.5|33882.8|33878|127
1651176060000|2022-04-28 20:01:00|33889.3|33884.5|33897.8|33893|33906.8|33902|33874.8|33870|512
1651176070000|2022-04-28 20:01:10|33896.3|33891.5|33903.3|33898.5|33906.3|33901.5|33885.3|33880.5|199
1651176080000|2022-04-28 20:01:20|33902.8|33898|33893.3|33888.5|33918.8|33914|33892.8|33888|294
1651176090000|2022-04-28 20:01:30|33892.8|33888|33899.8|33895|33917.3|33912.5|33874.8|33870|240
1651176100000|2022-04-28 20:01:40|33899.3|33894.5|33906.8|33902|33913.3|33908.5|33894.8|33890|132
1651176110000|2022-04-28 20:01:50|33908.3|33903.5|33912.3|33907.5|33925.8|33921|33907.3|33902.5|184
1651176120000|2022-04-28 20:02:00|33911.8|33907|33859.8|33855|33915.3|33910.5|33858.8|33854|178
1651176130000|2022-04-28 20:02:10|33858.8|33854|33859.8|33855|33874.3|33869.5|33847.8|33843|84
1651176140000|2022-04-28 20:02:20|33859.3|33854.5|33883.8|33879|33886.3|33881.5|33858.3|33853.5|181
1651176150000|2022-04-28 20:02:30|33881.8|33877|33864.8|33860|33890.3|33885.5|33864.8|33860|126
1651176160000|2022-04-28 20:02:40|33865.3|33860.5|33873.3|33868.5|33884.3|33879.5|33861.3|33856.5|124
1651176170000|2022-04-28 20:02:50|33871.3|33866.5|33867.8|33863|33887.3|33882.5|33857.3|33852.5|73
1651176180000|2022-04-28 20:03:00|33867.3|33862.5|33894.3|33889.5|33894.3|33889.5|33862.3|33857.5|110
1651176190000|2022-04-28 20:03:10|33894.8|33890|33876.8|33872|33903.8|33899|33876.3|33871.5|56
1651176200000|2022-04-28 20:03:20|33878.8|33874|33879.8|33875|33886.3|33881.5|33866.8|33862|58
1651176210000|2022-04-28 20:03:30|33880.3|33875.5|33886.3|33881.5|33898.3|33893.5|33879.3|33874.5|49
1651176220000|2022-04-28 20:03:40|33886.8|33882|33881.3|33876.5|33889.3|33884.5|33879.3|33874.5|42
1651176230000|2022-04-28 20:03:50|33882.8|33878|33895.8|33891|33895.8|33891|33879.8|33875|38
1651176240000|2022-04-28 20:04:00|33906.3|33901.5|33901.8|33897|33910.3|33905.5|33898.8|33894|130
1651176250000|2022-04-28 20:04:10|33900.8|33896|33891.8|33887|33905.3|33900.5|33890.3|33885.5|59
1651176260000|2022-04-28 20:04:20|33891.3|33886.5|33904.3|33899.5|33905.3|33900.5|33891.3|33886.5|41
1651176270000|2022-04-28 20:04:30|33905.3|33900.5|33913.3|33908.5|33917.3|33912.5|33903.3|33898.5|32
1651176280000|2022-04-28 20:04:40|33912.8|33908|33909.3|33904.5|33917.3|33912.5|33908.3|33903.5|54
1651176290000|2022-04-28 20:04:50|33908.3|33903.5|33911.8|33907|33912.3|33907.5|33897.3|33892.5|54
1651176300000|2022-04-28 20:05:00|33911.3|33906.5|33910.3|33905.5|33912.8|33908|33900.3|33895.5|81
1651176310000|2022-04-28 20:05:10|33910.8|33906|33917.8|33913|33928.3|33923.5|33906.8|33902|87
1651176320000|2022-04-28 20:05:20|33915.8|33911|33922.8|33918|33923.3|33918.5|33915.8|33911|21
1651176330000|2022-04-28 20:05:30|33923.3|33918.5|33923.8|33919|33931.8|33927|33917.8|33913|35
1651176340000|2022-04-28 20:05:40|33924.3|33919.5|33916.8|33912|33928.3|33923.5|33915.8|33911|21
1651176350000|2022-04-28 20:05:50|33915.3|33910.5|33919.3|33914.5|33924.8|33920|33914.8|33910|28
1651176360000|2022-04-28 20:06:00|33919.8|33915|33938.8|33934|33938.8|33934|33916.3|33911.5|52
1651176370000|2022-04-28 20:06:10|33939.3|33934.5|33920.3|33915.5|33943.8|33939|33920.3|33915.5|50
1651176380000|2022-04-28 20:06:20|33920.8|33916|33914.3|33909.5|33922.8|33918|33908.3|33903.5|39
1651176390000|2022-04-28 20:06:30|33914.8|33910|33906.3|33901.5|33916.8|33912|33906.3|33901.5|18
1651176400000|2022-04-28 20:06:40|33906.8|33902|33914.3|33909.5|33916.3|33911.5|33902.8|33898|17
1651176410000|2022-04-28 20:06:50|33912.8|33908|33902.8|33898|33912.8|33908|33902.8|33898|16
1651176420000|2022-04-28 20:07:00|33903.3|33898.5|33901.3|33896.5|33913.3|33908.5|33898.8|33894|56
1651176430000|2022-04-28 20:07:10|33901.8|33897|33895.3|33890.5|33904.8|33900|33893.8|33889|23
1651176440000|2022-04-28 20:07:20|33893.8|33889|33897.3|33892.5|33902.3|33897.5|33893.8|33889|14
1651176450000|2022-04-28 20:07:30|33897.8|33893|33892.8|33888|33902.3|33897.5|33892.8|33888|13
1651176460000|2022-04-28 20:07:40|33893.3|33888.5|33887.3|33882.5|33898.8|33894|33886.8|33882|30
1651176470000|2022-04-28 20:07:50|33890.8|33886|33894.8|33890|33896.8|33892|33890.8|33886|21
1651176480000|2022-04-28 20:08:00|33894.3|33889.5|33890.3|33885.5|33901.3|33896.5|33890.3|33885.5|13
1651176490000|2022-04-28 20:08:10|33886.3|33881.5|33887.8|33883|33889.8|33885|33884.3|33879.5|10
1651176500000|2022-04-28 20:08:20|33888.3|33883.5|33883.3|33878.5|33888.3|33883.5|33878.8|33874|20
1651176510000|2022-04-28 20:08:30|33882.3|33877.5|33886.8|33882|33886.8|33882|33878.3|33873.5|27
1651176520000|2022-04-28 20:08:40|33887.8|33883|33879.3|33874.5|33893.3|33888.5|33879.3|33874.5|41
1651176530000|2022-04-28 20:08:50|33873.3|33868.5|33880.3|33875.5|33885.3|33880.5|33873.3|33868.5|51
1651176540000|2022-04-28 20:09:00|33880.8|33876|33890.8|33886|33893.3|33888.5|33880.8|33876|77
1651176550000|2022-04-28 20:09:10|33890.3|33885.5|33888.8|33884|33890.8|33886|33885.8|33881|7
1651176560000|2022-04-28 20:09:20|33890.3|33885.5|33889.3|33884.5|33890.3|33885.5|33889.3|33884.5|7
1651176570000|2022-04-28 20:09:30|33889.8|33885|33877.3|33872.5|33889.8|33885|33875.8|33871|27
1651176580000|2022-04-28 20:09:40|33879.3|33874.5|33893.8|33889|33895.8|33891|33878.8|33874|21
1651176590000|2022-04-28 20:09:50|33894.3|33889.5|33881.3|33876.5|33898.3|33893.5|33881.3|33876.5|44
1651176600000|2022-04-28 20:10:00|33880.3|33875.5|33908.8|33904|33910.8|33906|33880.3|33875.5|52
1651176610000|2022-04-28 20:10:10|33908.3|33903.5|33916.8|33912|33919.3|33914.5|33906.3|33901.5|16
1651176620000|2022-04-28 20:10:20|33919.8|33915|33914.8|33910|33928.3|33923.5|33913.3|33908.5|31
1651176630000|2022-04-28 20:10:30|33916.3|33911.5|33908.3|33903.5|33917.3|33912.5|33904.8|33900|40
1651176640000|2022-04-28 20:10:40|33907.8|33903|33900.8|33896|33911.8|33907|33900.3|33895.5|38
1651176650000|2022-04-28 20:10:50|33901.8|33897|33894.8|33890|33906.3|33901.5|33893.3|33888.5|21
1651176660000|2022-04-28 20:11:00|33895.3|33890.5|33905.8|33901|33906.8|33902|33895.3|33890.5|22
1651176670000|2022-04-28 20:11:10|33905.3|33900.5|33907.8|33903|33913.3|33908.5|33904.3|33899.5|17
1651176680000|2022-04-28 20:11:20|33907.3|33902.5|33906.8|33902|33907.8|33903|33901.3|33896.5|33
1651176690000|2022-04-28 20:11:30|33906.3|33901.5|33901.8|33897|33906.8|33902|33900.3|33895.5|14
1651176700000|2022-04-28 20:11:40|33902.3|33897.5|33908.3|33903.5|33909.8|33905|33897.8|33893|21
1651176710000|2022-04-28 20:11:50|33908.8|33904|33904.3|33899.5|33909.3|33904.5|33903.8|33899|17
1651176720000|2022-04-28 20:12:00|33904.8|33900|33906.8|33902|33911.8|33907|33897.3|33892.5|22
1651176730000|2022-04-28 20:12:10|33907.3|33902.5|33922.8|33918|33922.8|33918|33906.3|33901.5|41
1651176740000|2022-04-28 20:12:20|33922.3|33917.5|33917.8|33913|33928.8|33924|33913.3|33908.5|43
1651176750000|2022-04-28 20:12:30|33913.8|33909|33898.8|33894|33914.3|33909.5|33898.8|33894|67
1651176760000|2022-04-28 20:12:40|33899.8|33895|33895.8|33891|33904.8|33900|33895.8|33891|45
1651176770000|2022-04-28 20:12:50|33895.3|33890.5|33887.8|33883|33895.8|33891|33887.8|33883|42
1651176780000|2022-04-28 20:13:00|33888.3|33883.5|33886.3|33881.5|33892.3|33887.5|33886.3|33881.5|30
1651176790000|2022-04-28 20:13:10|33885.8|33881|33884.3|33879.5|33890.8|33886|33882.3|33877.5|101
1651176800000|2022-04-28 20:13:20|33884.8|33880|33873.3|33868.5|33884.8|33880|33873.3|33868.5|37
1651176810000|2022-04-28 20:13:30|33873.8|33869|33874.3|33869.5|33876.8|33872|33873.8|33869|23
1651176820000|2022-04-28 20:13:40|33871.8|33867|33871.8|33867|33875.8|33871|33870.3|33865.5|32
1651176830000|2022-04-28 20:13:50|33872.3|33867.5|33865.3|33860.5|33872.3|33867.5|33864.3|33859.5|21
1651176840000|2022-04-28 20:14:00|33865.8|33861|33861.3|33856.5|33871.3|33866.5|33861.3|33856.5|58
1651176850000|2022-04-28 20:14:10|33860.3|33855.5|33865.8|33861|33866.3|33861.5|33859.3|33854.5|44
1651176860000|2022-04-28 20:14:20|33866.3|33861.5|33868.8|33864|33880.8|33876|33866.3|33861.5|61
1651176870000|2022-04-28 20:14:30|33866.3|33861.5|33860.3|33855.5|33866.3|33861.5|33857.8|33853|30
1651176880000|2022-04-28 20:14:40|33859.8|33855|33852.3|33847.5|33859.8|33855|33851.3|33846.5|27
1651176890000|2022-04-28 20:14:50|33851.8|33847|33863.3|33858.5|33863.3|33858.5|33851.3|33846.5|27
1651176900000|2022-04-28 20:15:00|33862.8|33858|33865.8|33861|33867.8|33863|33856.8|33852|62
1651176910000|2022-04-28 20:15:10|33865.3|33860.5|33884.8|33880|33884.8|33880|33865.3|33860.5|22
1651176920000|2022-04-28 20:15:20|33884.3|33879.5|33878.8|33874|33884.3|33879.5|33878.8|33874|9
1651176930000|2022-04-28 20:15:30|33879.3|33874.5|33881.3|33876.5|33881.3|33876.5|33877.8|33873|6
1651176940000|2022-04-28 20:15:40|33881.8|33877|33877.8|33873|33881.8|33877|33874.8|33870|11
1651176950000|2022-04-28 20:15:50|33877.3|33872.5|33882.3|33877.5|33882.3|33877.5|33877.3|33872.5|4
1651176960000|2022-04-28 20:16:00|33881.8|33877|33883.3|33878.5|33888.8|33884|33881.3|33876.5|23
1651176970000|2022-04-28 20:16:10|33883.8|33879|33886.3|33881.5|33888.3|33883.5|33883.3|33878.5|10
1651176980000|2022-04-28 20:16:20|33885.8|33881|33881.3|33876.5|33889.3|33884.5|33875.8|33871|24
1651176990000|2022-04-28 20:16:30|33877.3|33872.5|33864.3|33859.5|33877.3|33872.5|33864.3|33859.5|12
1651177000000|2022-04-28 20:16:40|33866.3|33861.5|33862.3|33857.5|33869.3|33864.5|33860.3|33855.5|58
1651177010000|2022-04-28 20:16:50|33861.8|33857|33863.3|33858.5|33864.3|33859.5|33854.8|33850|56
1651177020000|2022-04-28 20:17:00|33863.8|33859|33861.3|33856.5|33864.3|33859.5|33860.3|33855.5|10
1651177030000|2022-04-28 20:17:10|33859.3|33854.5|33854.8|33850|33859.3|33854.5|33854.8|33850|39
1651177040000|2022-04-28 20:17:20|33853.8|33849|33861.3|33856.5|33861.3|33856.5|33853.8|33849|24
1651177050000|2022-04-28 20:17:30|33861.8|33857|33857.3|33852.5|33861.8|33857|33857.3|33852.5|6
1651177060000|2022-04-28 20:17:40|33857.8|33853|33854.3|33849.5|33857.8|33853|33851.8|33847|24
1651177070000|2022-04-28 20:17:50|33857.3|33852.5|33865.3|33860.5|33865.8|33861|33856.8|33852|20
1651177080000|2022-04-28 20:18:00|33864.8|33860|33868.8|33864|33870.8|33866|33864.8|33860|12
1651177090000|2022-04-28 20:18:10|33864.8|33860|33857.3|33852.5|33864.8|33860|33857.3|33852.5|14
1651177100000|2022-04-28 20:18:20|33857.8|33853|33851.3|33846.5|33860.8|33856|33851.3|33846.5|28
1651177110000|2022-04-28 20:18:30|33851.8|33847|33851.8|33847|33854.8|33850|33851.3|33846.5|1
1651177120000|2022-04-28 20:18:40|33852.3|33847.5|33854.8|33850|33855.3|33850.5|33851.3|33846.5|84
1651177130000|2022-04-28 20:18:50|33854.3|33849.5|33852.3|33847.5|33854.3|33849.5|33849.8|33845|9
1651177140000|2022-04-28 20:19:00|33852.8|33848|33854.8|33850|33856.8|33852|33852.3|33847.5|13
1651177150000|2022-04-28 20:19:10|33854.3|33849.5|33855.3|33850.5|33859.3|33854.5|33853.3|33848.5|23
1651177160000|2022-04-28 20:19:20|33854.3|33849.5|33852.8|33848|33855.3|33850.5|33851.3|33846.5|1
1651177170000|2022-04-28 20:19:30|33855.3|33850.5|33852.8|33848|33855.8|33851|33851.8|33847|6
1651177180000|2022-04-28 20:19:40|33853.3|33848.5|33852.3|33847.5|33853.3|33848.5|33850.3|33845.5|7
1651177190000|2022-04-28 20:19:50|33851.8|33847|33859.8|33855|33861.3|33856.5|33851.8|33847|9
1651177200000|2022-04-28 20:20:00|33859.3|33854.5|33854.3|33849.5|33859.3|33854.5|33854.3|33849.5|7
1651177210000|2022-04-28 20:20:10|33852.3|33847.5|33847.3|33842.5|33852.3|33847.5|33846.8|33842|12
1651177220000|2022-04-28 20:20:20|33846.8|33842|33853.3|33848.5|33853.8|33849|33843.3|33838.5|13
1651177230000|2022-04-28 20:20:30|33852.8|33848|33852.3|33847.5|33854.3|33849.5|33851.8|33847|0
1651177240000|2022-04-28 20:20:40|33851.8|33847|33852.3|33847.5|33852.8|33848|33851.3|33846.5|6
1651177250000|2022-04-28 20:20:50|33852.8|33848|33864.3|33859.5|33873.3|33868.5|33852.3|33847.5|40
1651177260000|2022-04-28 20:21:00|33863.8|33859|33863.8|33859|33870.8|33866|33863.8|33859|19
1651177270000|2022-04-28 20:21:10|33863.3|33858.5|33847.3|33842.5|33864.3|33859.5|33845.3|33840.5|24
1651177280000|2022-04-28 20:21:20|33847.8|33843|33850.3|33845.5|33850.8|33846|33845.3|33840.5|15
1651177290000|2022-04-28 20:21:30|33850.8|33846|33831.8|33827|33850.8|33846|33824.3|33819.5|178
1651177300000|2022-04-28 20:21:40|33831.3|33826.5|33823.8|33819|33834.8|33830|33820.8|33816|75
1651177310000|2022-04-28 20:21:50|33823.3|33818.5|33832.8|33828|33834.3|33829.5|33823.3|33818.5|34
1651177320000|2022-04-28 20:22:00|33833.3|33828.5|33851.3|33846.5|33852.3|33847.5|33833.3|33828.5|37
1651177330000|2022-04-28 20:22:10|33850.3|33845.5|33848.3|33843.5|33851.8|33847|33837.8|33833|30
1651177340000|2022-04-28 20:22:20|33847.8|33843|33832.8|33828|33847.8|33843|33830.3|33825.5|29
1651177350000|2022-04-28 20:22:30|33831.8|33827|33848.8|33844|33850.8|33846|33831.8|33827|28
1651177360000|2022-04-28 20:22:40|33849.3|33844.5|33853.3|33848.5|33855.3|33850.5|33847.8|33843|16
1651177370000|2022-04-28 20:22:50|33854.3|33849.5|33850.3|33845.5|33856.8|33852|33849.3|33844.5|14
1651177380000|2022-04-28 20:23:00|33850.8|33846|33849.8|33845|33852.8|33848|33847.8|33843|21
1651177390000|2022-04-28 20:23:10|33850.3|33845.5|33855.8|33851|33860.3|33855.5|33849.8|33845|8
1651177400000|2022-04-28 20:23:20|33856.3|33851.5|33856.8|33852|33856.8|33852|33854.3|33849.5|7
1651177410000|2022-04-28 20:23:30|33857.3|33852.5|33865.8|33861|33866.3|33861.5|33857.3|33852.5|4
1651177420000|2022-04-28 20:23:40|33860.8|33856|33860.8|33856|33864.8|33860|33860.3|33855.5|10
1651177430000|2022-04-28 20:23:50|33861.3|33856.5|33872.8|33868|33874.8|33870|33861.3|33856.5|36
1651177440000|2022-04-28 20:24:00|33870.3|33865.5|33865.8|33861|33871.8|33867|33865.8|33861|12
1651177450000|2022-04-28 20:24:10|33863.8|33859|33859.8|33855|33863.8|33859|33857.8|33853|8
1651177460000|2022-04-28 20:24:20|33859.3|33854.5|33859.8|33855|33860.3|33855.5|33858.3|33853.5|2
1651177470000|2022-04-28 20:24:30|33854.8|33850|33863.3|33858.5|33863.8|33859|33854.8|33850|16
1651177480000|2022-04-28 20:24:40|33862.8|33858|33863.3|33858.5|33863.3|33858.5|33859.3|33854.5|8
1651177490000|2022-04-28 20:24:50|33866.8|33862|33863.3|33858.5|33867.3|33862.5|33861.8|33857|3
1651177500000|2022-04-28 20:25:00|33870.8|33866|33872.3|33867.5|33872.8|33868|33868.8|33864|22
1651177510000|2022-04-28 20:25:10|33872.8|33868|33860.3|33855.5|33873.3|33868.5|33860.3|33855.5|16
1651177520000|2022-04-28 20:25:20|33860.8|33856|33859.8|33855|33860.8|33856|33859.8|33855|0
1651177530000|2022-04-28 20:25:30|33862.8|33858|33863.3|33858.5|33864.8|33860|33862.3|33857.5|2
1651177540000|2022-04-28 20:25:40|33862.8|33858|33861.8|33857|33862.8|33858|33860.8|33856|3
1651177550000|2022-04-28 20:25:50|33861.3|33856.5|33868.8|33864|33869.3|33864.5|33859.8|33855|1
1651177560000|2022-04-28 20:26:00|33868.3|33863.5|33868.3|33863.5|33869.8|33865|33861.8|33857|9
1651177570000|2022-04-28 20:26:10|33868.8|33864|33865.8|33861|33868.8|33864|33863.8|33859|6
1651177580000|2022-04-28 20:26:20|33866.3|33861.5|33866.8|33862|33867.3|33862.5|33865.8|33861|0
1651177590000|2022-04-28 20:26:30|33860.8|33856|33866.8|33862|33867.3|33862.5|33860.8|33856|8
1651177600000|2022-04-28 20:26:40|33865.8|33861|33866.8|33862|33866.8|33862|33865.8|33861|0
1651177610000|2022-04-28 20:26:50|33867.3|33862.5|33866.3|33861.5|33867.3|33862.5|33866.3|33861.5|0
1651177620000|2022-04-28 20:27:00|33869.8|33865|33871.8|33867|33871.8|33867|33869.8|33865|4
1651177630000|2022-04-28 20:27:10|33872.8|33868|33874.8|33870|33878.3|33873.5|33872.8|33868|12
1651177640000|2022-04-28 20:27:20|33874.3|33869.5|33871.8|33867|33874.3|33869.5|33871.3|33866.5|0
1651177650000|2022-04-28 20:27:30|33872.3|33867.5|33869.8|33865|33876.3|33871.5|33869.8|33865|8
1651177660000|2022-04-28 20:27:40|33870.3|33865.5|33865.8|33861|33872.8|33868|33865.8|33861|4
1651177670000|2022-04-28 20:27:50|33866.3|33861.5|33852.8|33848|33866.3|33861.5|33849.3|33844.5|63
1651177680000|2022-04-28 20:28:00|33853.3|33848.5|33859.8|33855|33861.3|33856.5|33853.3|33848.5|36
1651177690000|2022-04-28 20:28:10|33860.8|33856|33862.8|33858|33862.8|33858|33857.3|33852.5|9
1651177700000|2022-04-28 20:28:20|33863.8|33859|33865.3|33860.5|33866.8|33862|33862.8|33858|15
1651177710000|2022-04-28 20:28:30|33867.8|33863|33875.3|33870.5|33875.8|33871|33867.8|33863|9
1651177720000|2022-04-28 20:28:40|33872.3|33867.5|33867.3|33862.5|33873.3|33868.5|33867.3|33862.5|5
1651177730000|2022-04-28 20:28:50|33866.8|33862|33868.3|33863.5|33868.3|33863.5|33862.8|33858|12
1651177740000|2022-04-28 20:29:00|33867.8|33863|33865.8|33861|33869.3|33864.5|33863.8|33859|10
1651177750000|2022-04-28 20:29:10|33863.3|33858.5|33862.8|33858|33863.3|33858.5|33860.8|33856|7
1651177760000|2022-04-28 20:29:20|33867.3|33862.5|33872.3|33867.5|33872.8|33868|33866.8|33862|4
1651177770000|2022-04-28 20:29:30|33871.3|33866.5|33866.3|33861.5|33874.8|33870|33866.3|33861.5|37
1651177780000|2022-04-28 20:29:40|33868.8|33864|33865.8|33861|33869.3|33864.5|33865.8|33861|15
1651177790000|2022-04-28 20:29:50|33866.3|33861.5|33863.8|33859|33866.3|33861.5|33863.3|33858.5|4
1651177800000|2022-04-28 20:30:00|33864.3|33859.5|33934.8|33930|33963.3|33958.5|33864.3|33859.5|297
1651177810000|2022-04-28 20:30:10|33934.3|33929.5|33938.8|33934|33964.8|33960|33904.8|33900|124
1651177820000|2022-04-28 20:30:20|33938.3|33933.5|33948.8|33944|33986.3|33981.5|33935.3|33930.5|91
1651177830000|2022-04-28 20:30:30|33951.8|33947|33935.3|33930.5|33961.8|33957|33933.8|33929|99
1651177840000|2022-04-28 20:30:40|33934.3|33929.5|33906.3|33901.5|33934.8|33930|33905.8|33901|56
1651177850000|2022-04-28 20:30:50|33903.8|33899|33917.3|33912.5|33924.3|33919.5|33899.3|33894.5|111
1651177860000|2022-04-28 20:31:00|33917.8|33913|33917.3|33912.5|33940.8|33936|33915.3|33910.5|83
1651177870000|2022-04-28 20:31:10|33918.3|33913.5|33915.8|33911|33920.3|33915.5|33912.8|33908|36
1651177880000|2022-04-28 20:31:20|33915.3|33910.5|33913.8|33909|33915.8|33911|33896.3|33891.5|30
1651177890000|2022-04-28 20:31:30|33914.3|33909.5|33903.3|33898.5|33915.8|33911|33902.8|33898|16
1651177900000|2022-04-28 20:31:40|33903.8|33899|33899.8|33895|33925.8|33921|33899.8|33895|60
1651177910000|2022-04-28 20:31:50|33900.3|33895.5|33917.3|33912.5|33917.3|33912.5|33900.3|33895.5|39
1651177920000|2022-04-28 20:32:00|33920.3|33915.5|33878.8|33874|33923.3|33918.5|33876.3|33871.5|85
1651177930000|2022-04-28 20:32:10|33879.3|33874.5|33903.8|33899|33908.3|33903.5|33877.8|33873|85
1651177940000|2022-04-28 20:32:20|33896.8|33892|33891.8|33887|33907.8|33903|33876.3|33871.5|107
1651177950000|2022-04-28 20:32:30|33892.8|33888|33896.8|33892|33903.8|33899|33879.8|33875|53
1651177960000|2022-04-28 20:32:40|33894.8|33890|33914.3|33909.5|33916.8|33912|33893.8|33889|21
1651177970000|2022-04-28 20:32:50|33915.3|33910.5|33925.8|33921|33928.8|33924|33914.8|33910|26
1651177980000|2022-04-28 20:33:00|33926.3|33921.5|33914.8|33910|33926.3|33921.5|33907.3|33902.5|38
1651177990000|2022-04-28 20:33:10|33908.8|33904|33899.3|33894.5|33908.8|33904|33897.8|33893|22
1651178000000|2022-04-28 20:33:20|33900.8|33896|33909.8|33905|33909.8|33905|33891.8|33887|13
1651178010000|2022-04-28 20:33:30|33910.3|33905.5|33906.3|33901.5|33915.8|33911|33904.3|33899.5|21
1651178020000|2022-04-28 20:33:40|33905.8|33901|33919.3|33914.5|33920.3|33915.5|33905.3|33900.5|30
1651178030000|2022-04-28 20:33:50|33917.3|33912.5|33914.3|33909.5|33919.3|33914.5|33906.8|33902|35
1651178040000|2022-04-28 20:34:00|33913.8|33909|33910.3|33905.5|33923.8|33919|33907.3|33902.5|18
1651178050000|2022-04-28 20:34:10|33910.8|33906|33907.8|33903|33912.8|33908|33904.3|33899.5|13
1651178060000|2022-04-28 20:34:20|33908.3|33903.5|33917.3|33912.5|33917.3|33912.5|33908.3|33903.5|12
1651178070000|2022-04-28 20:34:30|33915.3|33910.5|33914.8|33910|33916.3|33911.5|33912.3|33907.5|7
1651178080000|2022-04-28 20:34:40|33915.3|33910.5|33916.3|33911.5|33923.3|33918.5|33915.3|33910.5|15
1651178090000|2022-04-28 20:34:50|33918.8|33914|33937.3|33932.5|33940.3|33935.5|33918.8|33914|29
1651178100000|2022-04-28 20:35:00|33938.3|33933.5|33934.3|33929.5|33938.3|33933.5|33934.3|33929.5|52
1651178110000|2022-04-28 20:35:10|33934.8|33930|33949.3|33944.5|33949.3|33944.5|33934.3|33929.5|27
1651178120000|2022-04-28 20:35:20|33947.8|33943|33958.3|33953.5|33960.8|33956|33935.8|33931|90
1651178130000|2022-04-28 20:35:30|33957.8|33953|33949.3|33944.5|33957.8|33953|33948.8|33944|12
1651178140000|2022-04-28 20:35:40|33949.8|33945|33955.8|33951|33956.3|33951.5|33949.8|33945|7
1651178150000|2022-04-28 20:35:50|33956.3|33951.5|33955.8|33951|33964.3|33959.5|33955.8|33951|38
1651178160000|2022-04-28 20:36:00|33952.8|33948|33941.8|33937|33953.3|33948.5|33941.8|33937|27
1651178170000|2022-04-28 20:36:10|33941.3|33936.5|33936.3|33931.5|33942.3|33937.5|33934.8|33930|15
1651178180000|2022-04-28 20:36:20|33936.8|33932|33927.3|33922.5|33936.8|33932|33925.8|33921|20
1651178190000|2022-04-28 20:36:30|33927.8|33923|33934.3|33929.5|33934.3|33929.5|33927.3|33922.5|14
1651178200000|2022-04-28 20:36:40|33933.8|33929|33937.8|33933|33938.8|33934|33933.8|33929|10
1651178210000|2022-04-28 20:36:50|33934.3|33929.5|33942.8|33938|33943.3|33938.5|33934.3|33929.5|8
1651178220000|2022-04-28 20:37:00|33942.3|33937.5|33936.3|33931.5|33942.3|33937.5|33935.3|33930.5|7
1651178230000|2022-04-28 20:37:10|33936.8|33932|33940.8|33936|33941.3|33936.5|33936.8|33932|2
1651178240000|2022-04-28 20:37:20|33939.8|33935|33936.8|33932|33939.8|33935|33936.8|33932|6
1651178250000|2022-04-28 20:37:30|33934.8|33930|33932.3|33927.5|33934.8|33930|33929.8|33925|6
1651178260000|2022-04-28 20:37:40|33932.8|33928|33930.8|33926|33935.8|33931|33929.8|33925|5
1651178270000|2022-04-28 20:37:50|33930.3|33925.5|33923.3|33918.5|33930.3|33925.5|33923.3|33918.5|0
1651178280000|2022-04-28 20:38:00|33922.8|33918|33920.3|33915.5|33925.8|33921|33919.8|33915|9
1651178290000|2022-04-28 20:38:10|33922.3|33917.5|33912.8|33908|33923.8|33919|33910.3|33905.5|18
1651178300000|2022-04-28 20:38:20|33910.8|33906|33924.8|33920|33926.3|33921.5|33910.8|33906|26
1651178310000|2022-04-28 20:38:30|33923.3|33918.5|33921.3|33916.5|33923.3|33918.5|33919.8|33915|2
1651178320000|2022-04-28 20:38:40|33920.8|33916|33915.3|33910.5|33920.8|33916|33910.8|33906|15
1651178330000|2022-04-28 20:38:50|33914.3|33909.5|33920.8|33916|33921.3|33916.5|33914.3|33909.5|4
1651178340000|2022-04-28 20:39:00|33920.3|33915.5|33919.3|33914.5|33921.3|33916.5|33918.3|33913.5|8
1651178350000|2022-04-28 20:39:10|33919.8|33915|33927.3|33922.5|33927.3|33922.5|33919.8|33915|7
1651178360000|2022-04-28 20:39:20|33926.8|33922|33930.3|33925.5|33936.3|33931.5|33926.8|33922|36
1651178370000|2022-04-28 20:39:30|33930.8|33926|33915.3|33910.5|33930.8|33926|33915.3|33910.5|10
1651178380000|2022-04-28 20:39:40|33913.8|33909|33914.3|33909.5|33914.3|33909.5|33908.3|33903.5|17
1651178390000|2022-04-28 20:39:50|33912.3|33907.5|33910.3|33905.5|33914.3|33909.5|33909.8|33905|7
1651178400000|2022-04-28 20:40:00|33910.8|33906|33906.3|33901.5|33912.8|33908|33904.8|33900|14
1651178410000|2022-04-28 20:40:10|33905.3|33900.5|33907.3|33902.5|33907.8|33903|33905.3|33900.5|4
1651178420000|2022-04-28 20:40:20|33909.3|33904.5|33899.8|33895|33909.3|33904.5|33899.8|33895|9
1651178430000|2022-04-28 20:40:30|33898.3|33893.5|33898.3|33893.5|33899.8|33895|33896.3|33891.5|6
1651178440000|2022-04-28 20:40:40|33899.3|33894.5|33890.3|33885.5|33899.3|33894.5|33889.8|33885|23
1651178450000|2022-04-28 20:40:50|33889.8|33885|33893.8|33889|33893.8|33889|33888.3|33883.5|10
1651178460000|2022-04-28 20:41:00|33893.3|33888.5|33894.8|33890|33895.8|33891|33892.3|33887.5|27
1651178470000|2022-04-28 20:41:10|33894.3|33889.5|33893.3|33888.5|33897.8|33893|33893.3|33888.5|12
1651178480000|2022-04-28 20:41:20|33893.8|33889|33902.8|33898|33902.8|33898|33893.8|33889|15
1651178490000|2022-04-28 20:41:30|33902.3|33897.5|33908.3|33903.5|33908.3|33903.5|33902.3|33897.5|13
1651178500000|2022-04-28 20:41:40|33906.3|33901.5|33907.8|33903|33908.3|33903.5|33906.3|33901.5|3
1651178510000|2022-04-28 20:41:50|33907.3|33902.5|33912.8|33908|33915.8|33911|33906.8|33902|18
1651178520000|2022-04-28 20:42:00|33913.3|33908.5|33914.3|33909.5|33914.8|33910|33912.3|33907.5|6
1651178530000|2022-04-28 20:42:10|33914.8|33910|33912.3|33907.5|33915.3|33910.5|33909.8|33905|13
1651178540000|2022-04-28 20:42:20|33911.8|33907|33916.8|33912|33919.3|33914.5|33910.3|33905.5|26
1651178550000|2022-04-28 20:42:30|33916.3|33911.5|33920.8|33916|33921.3|33916.5|33915.3|33910.5|9
1651178560000|2022-04-28 20:42:40|33919.8|33915|33921.3|33916.5|33922.3|33917.5|33919.8|33915|2
1651178570000|2022-04-28 20:42:50|33920.8|33916|33919.3|33914.5|33920.8|33916|33917.8|33913|14
1651178580000|2022-04-28 20:43:00|33919.8|33915|33909.8|33905|33919.8|33915|33902.3|33897.5|33
1651178590000|2022-04-28 20:43:10|33909.3|33904.5|33908.3|33903.5|33911.8|33907|33908.3|33903.5|54
1651178600000|2022-04-28 20:43:20|33914.3|33909.5|33913.8|33909|33914.3|33909.5|33910.8|33906|16
1651178610000|2022-04-28 20:43:30|33912.8|33908|33912.8|33908|33912.8|33908|33907.8|33903|15
1651178620000|2022-04-28 20:43:40|33913.3|33908.5|33911.8|33907|33913.3|33908.5|33910.3|33905.5|2
1651178630000|2022-04-28 20:43:50|33905.3|33900.5|33913.3|33908.5|33913.3|33908.5|33905.3|33900.5|38
1651178640000|2022-04-28 20:44:00|33912.8|33908|33914.3|33909.5|33914.3|33909.5|33909.3|33904.5|3
1651178650000|2022-04-28 20:44:10|33914.8|33910|33919.3|33914.5|33919.3|33914.5|33913.3|33908.5|4
1651178660000|2022-04-28 20:44:20|33918.8|33914|33915.3|33910.5|33918.8|33914|33915.3|33910.5|11
1651178670000|2022-04-28 20:44:30|33914.8|33910|33914.8|33910|33914.8|33910|33914.3|33909.5|0
1651178680000|2022-04-28 20:44:40|33916.3|33911.5|33916.3|33911.5|33916.3|33911.5|33916.3|33911.5|10
1651178690000|2022-04-28 20:44:50|33915.8|33911|33920.8|33916|33932.8|33928|33913.8|33909|78
1651178700000|2022-04-28 20:45:00|33921.3|33916.5|33916.3|33911.5|33922.8|33918|33915.8|33911|14
1651178710000|2022-04-28 20:45:10|33915.3|33910.5|33912.8|33908|33915.3|33910.5|33912.8|33908|3
1651178720000|2022-04-28 20:45:20|33915.3|33910.5|33916.8|33912|33916.8|33912|33911.8|33907|16
1651178730000|2022-04-28 20:45:30|33916.3|33911.5|33916.3|33911.5|33917.3|33912.5|33914.8|33910|5
1651178740000|2022-04-28 20:45:40|33916.8|33912|33919.3|33914.5|33919.3|33914.5|33914.3|33909.5|4
1651178750000|2022-04-28 20:45:50|33918.3|33913.5|33924.8|33920|33924.8|33920|33918.3|33913.5|13
1651178760000|2022-04-28 20:46:00|33924.3|33919.5|33921.8|33917|33927.3|33922.5|33921.8|33917|7
1651178770000|2022-04-28 20:46:10|33922.8|33918|33915.3|33910.5|33922.8|33918|33915.3|33910.5|5
1651178780000|2022-04-28 20:46:20|33915.8|33911|33915.3|33910.5|33916.3|33911.5|33913.8|33909|7
1651178790000|2022-04-28 20:46:30|33914.8|33910|33907.8|33903|33914.8|33910|33907.3|33902.5|0
1651178800000|2022-04-28 20:46:40|33898.3|33893.5|33896.3|33891.5|33899.3|33894.5|33893.8|33889|41
1651178810000|2022-04-28 20:46:50|33895.8|33891|33892.8|33888|33895.8|33891|33891.3|33886.5|9
1651178820000|2022-04-28 20:47:00|33889.3|33884.5|33866.8|33862|33889.3|33884.5|33866.8|33862|30
1651178830000|2022-04-28 20:47:10|33867.3|33862.5|33876.8|33872|33879.3|33874.5|33866.8|33862|23
1651178840000|2022-04-28 20:47:20|33876.3|33871.5|33874.8|33870|33876.3|33871.5|33870.8|33866|10
1651178850000|2022-04-28 20:47:30|33873.8|33869|33873.8|33869|33875.3|33870.5|33872.8|33868|12
1651178860000|2022-04-28 20:47:40|33874.3|33869.5|33865.8|33861|33874.3|33869.5|33865.8|33861|26
1651178870000|2022-04-28 20:47:50|33866.3|33861.5|33863.8|33859|33870.3|33865.5|33863.3|33858.5|37
1651178880000|2022-04-28 20:48:00|33864.8|33860|33865.3|33860.5|33867.3|33862.5|33864.3|33859.5|20
1651178890000|2022-04-28 20:48:10|33862.3|33857.5|33857.3|33852.5|33864.3|33859.5|33856.3|33851.5|22
1651178900000|2022-04-28 20:48:20|33857.8|33853|33856.8|33852|33857.8|33853|33856.3|33851.5|1
1651178910000|2022-04-28 20:48:30|33855.3|33850.5|33862.3|33857.5|33863.3|33858.5|33855.3|33850.5|12
1651178920000|2022-04-28 20:48:40|33862.8|33858|33854.3|33849.5|33862.8|33858|33854.3|33849.5|17
1651178930000|2022-04-28 20:48:50|33855.8|33851|33860.3|33855.5|33860.3|33855.5|33855.8|33851|10
1651178940000|2022-04-28 20:49:00|33859.8|33855|33843.3|33838.5|33859.8|33855|33843.3|33838.5|22
1651178950000|2022-04-28 20:49:10|33841.3|33836.5|33840.3|33835.5|33841.8|33837|33836.3|33831.5|42
1651178960000|2022-04-28 20:49:20|33840.8|33836|33840.8|33836|33841.3|33836.5|33838.8|33834|1
1651178970000|2022-04-28 20:49:30|33840.3|33835.5|33839.3|33834.5|33842.3|33837.5|33838.8|33834|9
1651178980000|2022-04-28 20:49:40|33839.8|33835|33843.3|33838.5|33845.3|33840.5|33838.8|33834|12
1651178990000|2022-04-28 20:49:50|33842.8|33838|33837.8|33833|33843.3|33838.5|33837.3|33832.5|8
1651179000000|2022-04-28 20:50:00|33837.3|33832.5|33837.3|33832.5|33839.3|33834.5|33836.3|33831.5|6
1651179010000|2022-04-28 20:50:10|33837.8|33833|33837.3|33832.5|33837.8|33833|33834.3|33829.5|8
1651179020000|2022-04-28 20:50:20|33839.8|33835|33844.3|33839.5|33844.3|33839.5|33839.8|33835|12
1651179030000|2022-04-28 20:50:30|33843.8|33839|33839.3|33834.5|33844.3|33839.5|33839.3|33834.5|4
1651179040000|2022-04-28 20:50:40|33839.8|33835|33844.8|33840|33844.8|33840|33839.3|33834.5|10
1651179050000|2022-04-28 20:50:50|33846.3|33841.5|33842.3|33837.5|33846.3|33841.5|33838.8|33834|15
1651179060000|2022-04-28 20:51:00|33841.8|33837|33845.3|33840.5|33845.8|33841|33840.8|33836|6
1651179070000|2022-04-28 20:51:10|33845.8|33841|33839.8|33835|33845.8|33841|33839.8|33835|5
1651179080000|2022-04-28 20:51:20|33841.3|33836.5|33844.8|33840|33844.8|33840|33841.3|33836.5|5
1651179090000|2022-04-28 20:51:30|33845.3|33840.5|33844.3|33839.5|33845.3|33840.5|33839.8|33835|9
1651179100000|2022-04-28 20:51:40|33843.8|33839|33845.3|33840.5|33845.3|33840.5|33843.8|33839|1
1651179110000|2022-04-28 20:51:50|33844.8|33840|33845.3|33840.5|33845.3|33840.5|33844.8|33840|1
1651179120000|2022-04-28 20:52:00|33842.3|33837.5|33844.3|33839.5|33848.3|33843.5|33841.3|33836.5|15
1651179130000|2022-04-28 20:52:10|33845.3|33840.5|33841.8|33837|33846.8|33842|33840.8|33836|6
1651179140000|2022-04-28 20:52:20|33841.3|33836.5|33841.8|33837|33842.8|33838|33840.3|33835.5|5
1651179150000|2022-04-28 20:52:30|33841.3|33836.5|33837.3|33832.5|33841.3|33836.5|33837.3|33832.5|1
1651179160000|2022-04-28 20:52:40|33836.8|33832|33833.3|33828.5|33836.8|33832|33829.3|33824.5|12
1651179170000|2022-04-28 20:52:50|33832.8|33828|33833.3|33828.5|33836.8|33832|33832.8|33828|5
1651179180000|2022-04-28 20:53:00|33833.8|33829|33831.8|33827|33833.8|33829|33830.3|33825.5|2
1651179190000|2022-04-28 20:53:10|33831.3|33826.5|33836.3|33831.5|33837.8|33833|33830.3|33825.5|13
1651179200000|2022-04-28 20:53:20|33835.8|33831|33836.3|33831.5|33836.8|33832|33835.8|33831|1
1651179210000|2022-04-28 20:53:30|33836.8|33832|33837.3|33832.5|33840.3|33835.5|33836.8|33832|15
1651179220000|2022-04-28 20:53:40|33837.8|33833|33845.3|33840.5|33845.3|33840.5|33837.3|33832.5|12
1651179230000|2022-04-28 20:53:50|33845.8|33841|33850.3|33845.5|33853.3|33848.5|33845.8|33841|1
1651179240000|2022-04-28 20:54:00|33849.8|33845|33846.3|33841.5|33849.8|33845|33846.3|33841.5|10
1651179250000|2022-04-28 20:54:10|33844.8|33840|33844.8|33840|33846.8|33842|33844.3|33839.5|13
1651179260000|2022-04-28 20:54:20|33844.3|33839.5|33846.3|33841.5|33846.3|33841.5|33841.8|33837|10
1651179270000|2022-04-28 20:54:30|33846.8|33842|33854.3|33849.5|33854.3|33849.5|33846.8|33842|10
1651179280000|2022-04-28 20:54:40|33857.3|33852.5|33856.3|33851.5|33858.3|33853.5|33855.3|33850.5|28
1651179290000|2022-04-28 20:54:50|33855.3|33850.5|33857.8|33853|33858.8|33854|33854.3|33849.5|2
1651179300000|2022-04-28 20:55:00|33857.3|33852.5|33855.8|33851|33857.3|33852.5|33853.8|33849|2
1651179310000|2022-04-28 20:55:10|33856.8|33852|33860.3|33855.5|33864.3|33859.5|33856.8|33852|6
1651179320000|2022-04-28 20:55:20|33859.8|33855|33861.3|33856.5|33861.8|33857|33858.3|33853.5|1
1651179330000|2022-04-28 20:55:30|33862.3|33857.5|33861.8|33857|33864.8|33860|33857.8|33853|8
1651179340000|2022-04-28 20:55:40|33860.8|33856|33863.8|33859|33864.8|33860|33860.8|33856|7
1651179350000|2022-04-28 20:55:50|33864.3|33859.5|33864.3|33859.5|33865.8|33861|33864.3|33859.5|1
1651179360000|2022-04-28 20:56:00|33862.3|33857.5|33864.8|33860|33864.8|33860|33862.3|33857.5|4
1651179370000|2022-04-28 20:56:10|33865.3|33860.5|33877.3|33872.5|33882.3|33877.5|33864.8|33860|19
1651179380000|2022-04-28 20:56:20|33878.3|33873.5|33878.8|33874|33879.8|33875|33877.3|33872.5|3
1651179390000|2022-04-28 20:56:30|33879.3|33874.5|33877.8|33873|33879.3|33874.5|33877.3|33872.5|2
1651179400000|2022-04-28 20:56:40|33877.3|33872.5|33881.3|33876.5|33882.3|33877.5|33877.3|33872.5|6
1651179410000|2022-04-28 20:56:50|33880.8|33876|33880.8|33876|33881.3|33876.5|33880.8|33876|9
1651179420000|2022-04-28 20:57:00|33878.8|33874|33878.3|33873.5|33879.3|33874.5|33877.3|33872.5|6
1651179430000|2022-04-28 20:57:10|||||||||2
1651179440000|2022-04-28 20:57:20|33878.8|33874|33856.8|33852|33884.8|33880|33856.8|33852|16
1651179450000|2022-04-28 20:57:30|33856.3|33851.5|33864.8|33860|33874.3|33869.5|33852.8|33848|11
1651179460000|2022-04-28 20:57:40|33864.3|33859.5|33860.8|33856|33864.3|33859.5|33860.3|33855.5|1
1651179470000|2022-04-28 20:57:50|33861.3|33856.5|33864.3|33859.5|33864.3|33859.5|33857.8|33853|6
1651179480000|2022-04-28 20:58:00|33863.8|33859|33860.8|33856|33863.8|33859|33860.8|33856|0
1651179490000|2022-04-28 20:58:10|33862.8|33858|33859.3|33854.5|33862.8|33858|33858.8|33854|6
1651179500000|2022-04-28 20:58:20|33859.8|33855|33862.8|33858|33862.8|33858|33859.8|33855|8
1651179510000|2022-04-28 20:58:30|33863.3|33858.5|33864.3|33859.5|33864.3|33859.5|33863.3|33858.5|0
1651179520000|2022-04-28 20:58:40|33863.8|33859|33863.3|33858.5|33864.3|33859.5|33862.8|33858|3
1651179530000|2022-04-28 20:58:50|33863.8|33859|33850.8|33846|33863.8|33859|33850.8|33846|25
1651179540000|2022-04-28 20:59:00|33851.8|33847|33863.3|33858.5|33867.3|33862.5|33851.3|33846.5|16
1651179550000|2022-04-28 20:59:10|33865.3|33860.5|33870.3|33865.5|33870.3|33865.5|33862.3|33857.5|4
1651179560000|2022-04-28 20:59:20|33869.8|33865|33869.8|33865|33870.8|33866|33869.3|33864.5|0
1651179570000|2022-04-28 20:59:30|33868.3|33863.5|33872.3|33867.5|33872.8|33868|33866.3|33861.5|14
1651179580000|2022-04-28 20:59:40|33871.8|33867|33865.3|33860.5|33872.3|33867.5|33864.3|33859.5|2
1651179590000|2022-04-28 20:59:50|33868.8|33864|33874.1|33864.3|33875.3|33868|33868.8|33863.9|5
1651179600000|2022-04-28 21:00:00|33867.4|33857.6|33871.7|33861.9|33882.7|33872.9|33867.4|33857.6|0
1651179610000|2022-04-28 21:00:10|33871.6|33861.8|33868.7|33858.9|33871.6|33861.8|33868.7|33858.9|0
1651179620000|2022-04-28 21:00:20|33867.2|33857.4|33867.2|33857.4|33867.2|33857.4|33867.2|33857.4|0
1651179630000|2022-04-28 21:00:30|33868.7|33858.9|33867|33857.2|33868.7|33858.9|33867|33857.2|0
1651179640000|2022-04-28 21:00:40|33866.6|33856.8|33878.8|33869|33881.7|33871.9|33866.6|33856.8|0
1651179650000|2022-04-28 21:00:50|33879.4|33869.6|33880.2|33870.4|33880.2|33870.4|33879.4|33869.6|0
1651179660000|2022-04-28 21:01:00|33894|33884.2|33885.7|33875.9|33894|33884.2|33879.7|33869.9|0
1651179670000|2022-04-28 21:01:10|33886.3|33876.5|33879.6|33869.8|33886.3|33876.5|33879.6|33869.8|0
1651179680000|2022-04-28 21:01:20|33885.6|33875.8|33883.8|33874|33885.6|33875.8|33883.8|33874|0
1651179700000|2022-04-28 21:01:40|33884.7|33874.9|33883.8|33874|33884.7|33874.9|33883.8|33874|0
1651179710000|2022-04-28 21:01:50|33883.2|33873.4|33883.2|33873.4|33883.2|33873.4|33883.2|33873.4|0
1651179720000|2022-04-28 21:02:00|33879.5|33869.7|33879.5|33869.7|33879.5|33869.7|33879.5|33869.7|0
1651179730000|2022-04-28 21:02:10|33879.4|33869.6|33879.4|33869.6|33879.4|33869.6|33879.4|33869.6|0
1651179740000|2022-04-28 21:02:20|33877.9|33868.1|33870.7|33860.9|33877.9|33868.1|33870.7|33860.9|0
1651179750000|2022-04-28 21:02:30|33868.9|33859.1|33869.3|33859.5|33869.3|33859.5|33868.4|33858.6|0
1651179760000|2022-04-28 21:02:40|33869.4|33859.6|33869.3|33859.5|33869.4|33859.6|33869.3|33859.5|0
1651179780000|2022-04-28 21:03:00|33866.7|33856.9|33869.3|33859.5|33869.3|33859.5|33866.7|33856.9|0
1651179790000|2022-04-28 21:03:10|33868.1|33858.3|33862.1|33852.3|33868.1|33858.3|33861|33851.2|0
1651179800000|2022-04-28 21:03:20|33862.6|33852.8|33856|33846.2|33862.6|33852.8|33856|33846.2|0
1651179810000|2022-04-28 21:03:30|33858.9|33849.1|33861.8|33852|33861.8|33852|33858.9|33849.1|0
1651179820000|2022-04-28 21:03:40|33860.9|33851.1|33860.3|33850.5|33860.9|33851.1|33860.2|33850.4|0
1651179830000|2022-04-28 21:03:50|33860.2|33850.4|33860.2|33850.4|33860.2|33850.4|33860.2|33850.4|0
1651179840000|2022-04-28 21:04:00|33862|33852.2|33860.3|33850.5|33862|33852.2|33860.2|33850.4|0
1651179850000|2022-04-28 21:04:10|33859.4|33849.6|33859.4|33849.6|33859.4|33849.6|33859.4|33849.6|0
1651179860000|2022-04-28 21:04:20|33856.8|33847|33853.9|33844.1|33858|33848.2|33853.5|33843.7|0
1651179870000|2022-04-28 21:04:30|33854.2|33844.4|33847.3|33837.5|33854.6|33844.8|33847.3|33837.5|0
1651179880000|2022-04-28 21:04:40|33847.4|33837.6|33846.1|33836.3|33847.5|33837.7|33846|33836.2|0
1651179890000|2022-04-28 21:04:50|33844.7|33834.9|33853.8|33844|33853.8|33844|33844.7|33834.9|0
1651179900000|2022-04-28 21:05:00|33853.5|33843.7|33852.4|33842.6|33855|33845.2|33852.1|33842.3|0
1651179910000|2022-04-28 21:05:10|33853.5|33843.7|33853.3|33843.5|33853.6|33843.8|33853.3|33843.5|0
1651179940000|2022-04-28 21:05:40|33854.5|33844.7|33852.5|33842.7|33856.2|33846.4|33852.5|33842.7|0
1651179950000|2022-04-28 21:05:50|33852.7|33842.9|33852.3|33842.5|33852.7|33842.9|33852.1|33842.3|0
1651179960000|2022-04-28 21:06:00|33847.2|33837.4|33847.5|33837.7|33847.6|33837.8|33847.1|33837.3|0
1651179970000|2022-04-28 21:06:10|33847.8|33838|33846.4|33836.6|33847.8|33838|33846.4|33836.6|0
1651179980000|2022-04-28 21:06:20|33847.2|33837.4|33846.9|33837.1|33847.2|33837.4|33846.9|33837.1|0
1651179990000|2022-04-28 21:06:30|33846.6|33836.8|33848.3|33838.5|33848.4|33838.6|33846.6|33836.8|0
1651180000000|2022-04-28 21:06:40|33848|33838.2|33848|33838.2|33848|33838.2|33848|33838.2|0
1651180010000|2022-04-28 21:06:50|33846.3|33836.5|33845.7|33835.9|33846.3|33836.5|33845.7|33835.9|0
1651180020000|2022-04-28 21:07:00|33845.3|33835.5|33846|33836.2|33846.6|33836.8|33845.3|33835.5|0
1651180030000|2022-04-28 21:07:10|33844.9|33835.1|33836.6|33826.8|33844.9|33835.1|33836.6|33826.8|0
1651180040000|2022-04-28 21:07:20|33833.7|33823.9|33832.9|33823.1|33833.8|33824|33832.9|33823.1|0
1651180050000|2022-04-28 21:07:30|33832.6|33822.8|33826.5|33816.7|33835.5|33825.7|33826.5|33816.7|0
1651180060000|2022-04-28 21:07:40|33828.2|33818.4|33824|33814.2|33832|33822.2|33824|33814.2|0
1651180070000|2022-04-28 21:07:50|33824.4|33814.6|33822.2|33812.4|33828.5|33818.7|33822.2|33812.4|0
1651180080000|2022-04-28 21:08:00|33821.8|33812|33824.4|33814.6|33832.9|33823.1|33821.8|33812|0
1651180090000|2022-04-28 21:08:10|33833.7|33823.9|33833.7|33823.9|33833.9|33824.1|33833.7|33823.9|0
1651180100000|2022-04-28 21:08:20|33833.1|33823.3|33833|33823.2|33833.1|33823.3|33832.9|33823.1|0
1651180110000|2022-04-28 21:08:30|33833.1|33823.3|33833.3|33823.5|33833.3|33823.5|33833.1|33823.3|0
1651180120000|2022-04-28 21:08:40|33832.1|33822.3|33832|33822.2|33832.1|33822.3|33831.8|33822|0
1651180130000|2022-04-28 21:08:50|33832.1|33822.3|33835|33825.2|33835|33825.2|33832.1|33822.3|0
1651180140000|2022-04-28 21:09:00|33833|33823.2|33835|33825.2|33835|33825.2|33833|33823.2|0
1651180150000|2022-04-28 21:09:10|33835.3|33825.5|33827.9|33818.1|33835.3|33825.5|33827.9|33818.1|0
1651180160000|2022-04-28 21:09:20|33827.8|33818|33828.4|33818.6|33828.5|33818.7|33825|33815.2|0
1651180170000|2022-04-28 21:09:30|33832.5|33822.7|33828.2|33818.4|33832.5|33822.7|33828.2|33818.4|0
1651180180000|2022-04-28 21:09:40|33827.6|33817.8|33827.7|33817.9|33827.7|33817.9|33827.6|33817.8|0
1651180190000|2022-04-28 21:09:50|33828.2|33818.4|33830.5|33820.7|33830.5|33820.7|33828.2|33818.4|0
1651180200000|2022-04-28 21:10:00|33830.2|33820.4|33830.8|33821|33831.1|33821.3|33830.2|33820.4|0
1651180210000|2022-04-28 21:10:10|33831.1|33821.3|33832.2|33822.4|33832.2|33822.4|33831.1|33821.3|0
1651180220000|2022-04-28 21:10:20|33832.1|33822.3|33833.8|33824|33833.8|33824|33832.1|33822.3|0
1651180230000|2022-04-28 21:10:30|33834.1|33824.3|33836.2|33826.4|33836.2|33826.4|33834.1|33824.3|0
1651180240000|2022-04-28 21:10:40|33836.8|33827|33842|33832.2|33849.4|33839.6|33836.8|33827|0
1651180250000|2022-04-28 21:10:50|33849.8|33840|33849.6|33839.8|33851.2|33841.4|33848|33838.2|0
1651180260000|2022-04-28 21:11:00|33849.1|33839.3|33845.3|33835.5|33849.1|33839.3|33845.3|33835.5|0
1651180270000|2022-04-28 21:11:10|33847.1|33837.3|33841|33831.2|33847.1|33837.3|33841|33831.2|0
1651180280000|2022-04-28 21:11:20|33840.7|33830.9|33840.7|33830.9|33840.7|33830.9|33839.6|33829.8|0
1651180290000|2022-04-28 21:11:30|33838.7|33828.9|33830.6|33820.8|33839|33829.2|33830.6|33820.8|0
1651180300000|2022-04-28 21:11:40|33830.9|33821.1|33824.6|33814.8|33831.1|33821.3|33824.6|33814.8|0
1651180310000|2022-04-28 21:11:50|33827.8|33818|33818.6|33808.8|33827.8|33818|33815.9|33806.1|0
1651180320000|2022-04-28 21:12:00|33818.5|33808.7|33818.8|33809|33818.9|33809.1|33818.5|33808.7|0
1651180330000|2022-04-28 21:12:10|33818.3|33808.5|33817.2|33807.4|33818.3|33808.5|33817.2|33807.4|0
1651180340000|2022-04-28 21:12:20|33817.1|33807.3|33823.6|33813.8|33823.6|33813.8|33814|33804.2|0
1651180350000|2022-04-28 21:12:30|33816.9|33807.1|33816.9|33807.1|33816.9|33807.1|33816.9|33807.1|0
1651180360000|2022-04-28 21:12:40|33817.2|33807.4|33817.6|33807.8|33817.6|33807.8|33817|33807.2|0
1651180370000|2022-04-28 21:12:50|33815.6|33805.8|33815.5|33805.7|33816.5|33806.7|33815.4|33805.6|0
1651180380000|2022-04-28 21:13:00|33814.6|33804.8|33814|33804.2|33814.6|33804.8|33814|33804.2|0
1651180390000|2022-04-28 21:13:10|33813.9|33804.1|33810.6|33800.8|33813.9|33804.1|33808.4|33798.6|0
1651180400000|2022-04-28 21:13:20|33810.5|33800.7|33811.7|33801.9|33811.9|33802.1|33810.5|33800.7|0
1651180410000|2022-04-28 21:13:30|33811.9|33802.1|33813.8|33804|33814.3|33804.5|33811.7|33801.9|0
1651180420000|2022-04-28 21:13:40|33810.3|33800.5|33815.3|33805.5|33815.8|33806|33810.3|33800.5|0
1651180430000|2022-04-28 21:13:50|33815|33805.2|33813.2|33803.4|33815.3|33805.5|33813.2|33803.4|0
1651180440000|2022-04-28 21:14:00|33811.8|33802|33810.4|33800.6|33814.9|33805.1|33810|33800.2|0
1651180450000|2022-04-28 21:14:10|33806.4|33796.6|33799.7|33789.9|33806.4|33796.6|33799.7|33789.9|0
1651180460000|2022-04-28 21:14:20|33799.1|33789.3|33791.2|33781.4|33799.5|33789.7|33791.2|33781.4|0
1651180470000|2022-04-28 21:14:30|33791.4|33781.6|33791.6|33781.8|33791.6|33781.8|33791.4|33781.6|0
1651180480000|2022-04-28 21:14:40|33797.1|33787.3|33797.1|33787.3|33797.1|33787.3|33797.1|33787.3|0
1651180490000|2022-04-28 21:14:50|33796.1|33786.3|33789|33779.2|33796.3|33786.5|33787.8|33778|0
1651180500000|2022-04-28 21:15:00|33787|33777.2|33786.8|33777|33787.1|33777.3|33784.2|33774.4|0
1651180510000|2022-04-28 21:15:10|33787.1|33777.3|33784.1|33774.3|33788|33778.2|33783.9|33774.1|0
1651180520000|2022-04-28 21:15:20|33784.4|33774.6|33784.8|33775|33785.3|33775.5|33784.4|33774.6|0
1651180530000|2022-04-28 21:15:30|33786.9|33777.1|33785.2|33775.4|33788.6|33778.8|33784.6|33774.8|0
1651180540000|2022-04-28 21:15:40|33787|33777.2|33787.6|33777.8|33787.9|33778.1|33785.2|33775.4|0
1651180550000|2022-04-28 21:15:50|33787.5|33777.7|33793.3|33783.5|33794.8|33785|33787.5|33777.7|0
1651180560000|2022-04-28 21:16:00|33793.4|33783.6|33793.4|33783.6|33793.6|33783.8|33793.1|33783.3|0
1651180570000|2022-04-28 21:16:10|33793.6|33783.8|33792.7|33782.9|33793.6|33783.8|33792.7|33782.9|0
1651180580000|2022-04-28 21:16:20|33789.8|33780|33788.4|33778.6|33789.8|33780|33788.1|33778.3|0
1651180590000|2022-04-28 21:16:30|33788.5|33778.7|33789.9|33780.1|33791.4|33781.6|33788.5|33778.7|0
1651180600000|2022-04-28 21:16:40|33788.2|33778.4|33784|33774.2|33791|33781.2|33781.4|33771.6|0
1651180610000|2022-04-28 21:16:50|33778.6|33768.8|33793.1|33783.3|33797.7|33787.9|33778.6|33768.8|0
1651180620000|2022-04-28 21:17:00|33793.4|33783.6|33793.9|33784.1|33794.6|33784.8|33793.4|33783.6|0
1651180630000|2022-04-28 21:17:10|33793.6|33783.8|33794.3|33784.5|33794.3|33784.5|33793.6|33783.8|0
1651180640000|2022-04-28 21:17:20|33794.8|33785|33794.9|33785.1|33794.9|33785.1|33794.8|33785|0
1651180650000|2022-04-28 21:17:30|33796.1|33786.3|33794.6|33784.8|33796.1|33786.3|33784|33774.2|0
1651180660000|2022-04-28 21:17:40|33783.3|33773.5|33784.4|33774.6|33787.3|33777.5|33782.9|33773.1|0
1651180670000|2022-04-28 21:17:50|33784.5|33774.7|33782.2|33772.4|33784.5|33774.7|33780.2|33770.4|0
1651180680000|2022-04-28 21:18:00|33783.6|33773.8|33779.6|33769.8|33783.6|33773.8|33779.6|33769.8|0
1651180690000|2022-04-28 21:18:10|33782.6|33772.8|33784.1|33774.3|33784.2|33774.4|33782.5|33772.7|0
1651180700000|2022-04-28 21:18:20|33784.2|33774.4|33787|33777.2|33787|33777.2|33784.2|33774.4|0
1651180710000|2022-04-28 21:18:30|33779.5|33769.7|33779.5|33769.7|33779.5|33769.7|33779.5|33769.7|0
1651180720000|2022-04-28 21:18:40|33779.2|33769.4|33777.5|33767.7|33779.2|33769.4|33776.7|33766.9|0
1651180730000|2022-04-28 21:18:50|33777.7|33767.9|33777.7|33767.9|33777.7|33767.9|33777.7|33767.9|0
1651180750000|2022-04-28 21:19:10|33778.6|33768.8|33778.3|33768.5|33778.6|33768.8|33778.3|33768.5|0
1651180770000|2022-04-28 21:19:30|33786.7|33776.9|33785.7|33775.9|33789|33779.2|33785.4|33775.6|0
1651180780000|2022-04-28 21:19:40|33786.1|33776.3|33784.2|33774.4|33786.9|33777.1|33784.2|33774.4|0
1651180790000|2022-04-28 21:19:50|33784.6|33774.8|33786.7|33776.9|33786.7|33776.9|33784.2|33774.4|0
1651180800000|2022-04-28 21:20:00|33777.5|33767.7|33785.4|33775.6|33785.4|33775.6|33777.3|33767.5|0
1651180810000|2022-04-28 21:20:10|33785.5|33775.7|33788.4|33778.6|33788.4|33778.6|33784.1|33774.3|0
1651180820000|2022-04-28 21:20:20|33778.9|33769.1|33787.2|33777.4|33787.2|33777.4|33778.9|33769.1|0
1651180830000|2022-04-28 21:20:30|33787|33777.2|33787|33777.2|33787|33777.2|33786.9|33777.1|0
1651180860000|2022-04-28 21:21:00|33783.5|33773.7|33783.5|33773.7|33783.5|33773.7|33783.5|33773.7|0
1651180880000|2022-04-28 21:21:20|33783.2|33773.4|33782.9|33773.1|33783.5|33773.7|33782.9|33773.1|0
1651180890000|2022-04-28 21:21:30|33782.8|33773|33780.8|33771|33782.8|33773|33780.8|33771|0
1651180900000|2022-04-28 21:21:40|33779.9|33770.1|33778.8|33769|33785.4|33775.6|33778.8|33769|0
1651180910000|2022-04-28 21:21:50|33778.7|33768.9|33769.5|33759.7|33778.7|33768.9|33766.7|33756.9|0
1651180920000|2022-04-28 21:22:00|33761.7|33751.9|33756.4|33746.6|33762|33752.2|33755|33745.2|0
1651180930000|2022-04-28 21:22:10|33756.9|33747.1|33733.8|33724|33764.5|33754.7|33733.8|33724|0
1651180940000|2022-04-28 21:22:20|33731.2|33721.4|33732.2|33722.4|33741.2|33731.4|33731.2|33721.4|0
1651180950000|2022-04-28 21:22:30|33736.3|33726.5|33735.4|33725.6|33738.3|33728.5|33732.4|33722.6|0
1651180960000|2022-04-28 21:22:40|33735.3|33725.5|33682.8|33673|33735.3|33725.5|33681.2|33671.4|0
1651180970000|2022-04-28 21:22:50|33703|33693.2|33721.3|33711.5|33721.3|33711.5|33691.6|33681.8|0
1651180980000|2022-04-28 21:23:00|33721.2|33711.4|33709.5|33699.7|33726.1|33716.3|33709.3|33699.5|0
1651180990000|2022-04-28 21:23:10|33700.5|33690.7|33701.1|33691.3|33714.9|33705.1|33687.4|33677.6|0
1651181000000|2022-04-28 21:23:20|33715|33705.2|33708.4|33698.6|33715.3|33705.5|33701.4|33691.6|0
1651181010000|2022-04-28 21:23:30|33708.3|33698.5|33709.2|33699.4|33709.2|33699.4|33702.9|33693.1|0
1651181020000|2022-04-28 21:23:40|33715|33705.2|33705.1|33695.3|33715|33705.2|33702.7|33692.9|0
1651181030000|2022-04-28 21:23:50|33706.8|33697|33707|33697.2|33707|33697.2|33706.8|33697|0
1651181040000|2022-04-28 21:24:00|33706.9|33697.1|33707|33697.2|33714.7|33704.9|33701.2|33691.4|0
1651181050000|2022-04-28 21:24:10|33706.9|33697.1|33705|33695.2|33713.8|33704|33705|33695.2|0
1651181060000|2022-04-28 21:24:20|33707.3|33697.5|33707.3|33697.5|33707.5|33697.7|33707.2|33697.4|0
1651181070000|2022-04-28 21:24:30|33707.2|33697.4|33708.8|33699|33713.1|33703.3|33707.2|33697.4|0
1651181080000|2022-04-28 21:24:40|33709.1|33699.3|33708.6|33698.8|33709.1|33699.3|33708|33698.2|0
1651181090000|2022-04-28 21:24:50|33710|33700.2|33710.1|33700.3|33710.2|33700.4|33710|33700.2|0
1651181100000|2022-04-28 21:25:00|33709.9|33700.1|33708.5|33698.7|33711.7|33701.9|33708.5|33698.7|0
1651181110000|2022-04-28 21:25:10|33706.3|33696.5|33706.5|33696.7|33706.5|33696.7|33704.3|33694.5|0
1651181120000|2022-04-28 21:25:20|33707.7|33697.9|33710|33700.2|33710|33700.2|33698.8|33689|0
1651181130000|2022-04-28 21:25:30|33710.1|33700.3|33715.7|33705.9|33725.8|33716|33709.6|33699.8|0
1651181140000|2022-04-28 21:25:40|33712.5|33702.7|33716.5|33706.7|33716.5|33706.7|33712.5|33702.7|0
1651181150000|2022-04-28 21:25:50|33716.8|33707|33716.9|33707.1|33717|33707.2|33716.8|33707|0
1651181160000|2022-04-28 21:26:00|33716.6|33706.8|33720.1|33710.3|33720.1|33710.3|33715.1|33705.3|0
1651181170000|2022-04-28 21:26:10|33722|33712.2|33723.7|33713.9|33729.1|33719.3|33722|33712.2|0
1651181180000|2022-04-28 21:26:20|33723.9|33714.1|33720|33710.2|33729.6|33719.8|33719.8|33710|0
1651181190000|2022-04-28 21:26:30|33720.1|33710.3|33714.5|33704.7|33720.1|33710.3|33714.5|33704.7|0
1651181200000|2022-04-28 21:26:40|33714.6|33704.8|33714.9|33705.1|33717.5|33707.7|33712|33702.2|0
1651181210000|2022-04-28 21:26:50|33715.1|33705.3|33711.2|33701.4|33715.1|33705.3|33711.2|33701.4|0
1651181220000|2022-04-28 21:27:00|33708.5|33698.7|33712.1|33702.3|33712.9|33703.1|33708.5|33698.7|0
1651181230000|2022-04-28 21:27:10|33711.5|33701.7|33712.4|33702.6|33712.4|33702.6|33711.5|33701.7|0
1651181240000|2022-04-28 21:27:20|33712.6|33702.8|33723.8|33714|33723.8|33714|33712.6|33702.8|0
1651181250000|2022-04-28 21:27:30|33733.8|33724|33735.2|33725.4|33735.3|33725.5|33733.8|33724|0
1651181260000|2022-04-28 21:27:40|33734.9|33725.1|33741|33731.2|33743.2|33733.4|33734.9|33725.1|0
1651181270000|2022-04-28 21:27:50|33734.3|33724.5|33741.2|33731.4|33741.2|33731.4|33734.3|33724.5|0
1651181280000|2022-04-28 21:28:00|33741.3|33731.5|33741.6|33731.8|33741.6|33731.8|33736|33726.2|0
1651181290000|2022-04-28 21:28:10|33742.4|33732.6|33746.2|33736.4|33746.2|33736.4|33742.4|33732.6|0
1651181300000|2022-04-28 21:28:20|33753.1|33743.3|33742.3|33732.5|33753.1|33743.3|33741.3|33731.5|0
1651181310000|2022-04-28 21:28:30|33738.2|33728.4|33738|33728.2|33738.8|33729|33738|33728.2|0
1651181320000|2022-04-28 21:28:40|33737.9|33728.1|33738.4|33728.6|33746.2|33736.4|33737.5|33727.7|0
1651181330000|2022-04-28 21:28:50|33733.7|33723.9|33736.9|33727.1|33745.9|33736.1|33733.7|33723.9|0
1651181340000|2022-04-28 21:29:00|33737|33727.2|33734.2|33724.4|33742.8|33733|33733.3|33723.5|0
1651181350000|2022-04-28 21:29:10|33733.7|33723.9|33730.5|33720.7|33733.7|33723.9|33730.5|33720.7|0
1651181360000|2022-04-28 21:29:20|33732.8|33723|33731.4|33721.6|33732.8|33723|33731.4|33721.6|0
1651181370000|2022-04-28 21:29:30|33731|33721.2|33728.3|33718.5|33732.6|33722.8|33728.3|33718.5|0
1651181380000|2022-04-28 21:29:40|33725.3|33715.5|33737.1|33727.3|33737.1|33727.3|33725.3|33715.5|0
1651181390000|2022-04-28 21:29:50|33736.8|33727|33736.8|33727|33736.8|33727|33736.8|33727|0
1651181400000|2022-04-28 21:30:00|33736.7|33726.9|33736.9|33727.1|33736.9|33727.1|33736.7|33726.9|0
1651181410000|2022-04-28 21:30:10|33740.4|33730.6|33736|33726.2|33740.4|33730.6|33736|33726.2|0
1651181420000|2022-04-28 21:30:20|33739.8|33730|33741.3|33731.5|33741.3|33731.5|33739.8|33730|0
1651181430000|2022-04-28 21:30:30|33741.2|33731.4|33734.1|33724.3|33744.3|33734.5|33734.1|33724.3|0
1651181440000|2022-04-28 21:30:40|33739.9|33730.1|33738.7|33728.9|33739.9|33730.1|33738.7|33728.9|0
1651181460000|2022-04-28 21:31:00|33739|33729.2|33741.2|33731.4|33741.2|33731.4|33739|33729.2|0
1651181470000|2022-04-28 21:31:10|33740.9|33731.1|33741.5|33731.7|33741.5|33731.7|33740.3|33730.5|0
1651181480000|2022-04-28 21:31:20|33740.3|33730.5|33738.3|33728.5|33740.3|33730.5|33737.4|33727.6|0
1651181490000|2022-04-28 21:31:30|33738.6|33728.8|33741.7|33731.9|33741.7|33731.9|33737.7|33727.9|0
1651181500000|2022-04-28 21:31:40|33741.3|33731.5|33741|33731.2|33741.3|33731.5|33741|33731.2|0
1651181510000|2022-04-28 21:31:50|33740.9|33731.1|33736|33726.2|33740.9|33731.1|33731.9|33722.1|0
1651181520000|2022-04-28 21:32:00|33735.9|33726.1|33734.1|33724.3|33737.1|33727.3|33734.1|33724.3|0
1651181530000|2022-04-28 21:32:10|33733.8|33724|33723.3|33713.5|33733.8|33724|33723.3|33713.5|0
1651181540000|2022-04-28 21:32:20|33723.2|33713.4|33738|33728.2|33738.1|33728.3|33723.2|33713.4|0
1651181550000|2022-04-28 21:32:30|33728.2|33718.4|33730.8|33721|33732.9|33723.1|33728.2|33718.4|0
1651181560000|2022-04-28 21:32:40|33730.6|33720.8|33731.7|33721.9|33732|33722.2|33730.6|33720.8|0
1651181570000|2022-04-28 21:32:50|33731.6|33721.8|33731.6|33721.8|33731.6|33721.8|33731.6|33721.8|0
1651181580000|2022-04-28 21:33:00|33731.1|33721.3|33729.9|33720.1|33732.3|33722.5|33729.9|33720.1|0
1651181590000|2022-04-28 21:33:10|33732.2|33722.4|33729.3|33719.5|33732.3|33722.5|33729.3|33719.5|0
1651181600000|2022-04-28 21:33:20|33731.1|33721.3|33731.1|33721.3|33731.1|33721.3|33731.1|33721.3|0
1651181610000|2022-04-28 21:33:30|33731.2|33721.4|33732.9|33723.1|33732.9|33723.1|33731.2|33721.4|0
1651181620000|2022-04-28 21:33:40|33730|33720.2|33730|33720.2|33730|33720.2|33730|33720.2|0
1651181630000|2022-04-28 21:33:50|33731.5|33721.7|33731.6|33721.8|33731.6|33721.8|33731.5|33721.7|0
1651181650000|2022-04-28 21:34:10|33730.1|33720.3|33730.4|33720.6|33731.6|33721.8|33730.1|33720.3|0
1651181660000|2022-04-28 21:34:20|33732.7|33722.9|33732.4|33722.6|33732.7|33722.9|33731.3|33721.5|0
1651181670000|2022-04-28 21:34:30|33733.2|33723.4|33728.2|33718.4|33734|33724.2|33728.2|33718.4|0
1651181680000|2022-04-28 21:34:40|33727.9|33718.1|33728.5|33718.7|33728.5|33718.7|33727.9|33718.1|0
1651181690000|2022-04-28 21:34:50|33732.8|33723|33735.7|33725.9|33735.7|33725.9|33732.8|33723|0
1651181700000|2022-04-28 21:35:00|33736.9|33727.1|33736.9|33727.1|33736.9|33727.1|33736.9|33727.1|0
1651181720000|2022-04-28 21:35:20|33736.7|33726.9|33736.7|33726.9|33736.7|33726.9|33734.3|33724.5|0
1651181730000|2022-04-28 21:35:30|33734.3|33724.5|33728.6|33718.8|33735.8|33726|33728.6|33718.8|0
1651181740000|2022-04-28 21:35:40|33728.9|33719.1|33728.9|33719.1|33728.9|33719.1|33728.9|33719.1|0
1651181750000|2022-04-28 21:35:50|33730.6|33720.8|33731.5|33721.7|33731.5|33721.7|33730.6|33720.8|0
1651181760000|2022-04-28 21:36:00|33732.3|33722.5|33732.3|33722.5|33732.3|33722.5|33732.3|33722.5|0
1651181770000|2022-04-28 21:36:10|33733.8|33724|33732.5|33722.7|33736.7|33726.9|33732.3|33722.5|0
1651181780000|2022-04-28 21:36:20|33736.3|33726.5|33732.5|33722.7|33736.3|33726.5|33732.5|33722.7|0
1651181790000|2022-04-28 21:36:30|33732|33722.2|33732.3|33722.5|33732.8|33723|33730.9|33721.1|0
1651181800000|2022-04-28 21:36:40|33733.1|33723.3|33733.2|33723.4|33733.2|33723.4|33733.1|33723.3|0
1651181810000|2022-04-28 21:36:50|33733.4|33723.6|33734.1|33724.3|33734.1|33724.3|33733.4|33723.6|0
1651181820000|2022-04-28 21:37:00|33734|33724.2|33734.6|33724.8|33735.1|33725.3|33732.8|33723|0
1651181830000|2022-04-28 21:37:10|33730.9|33721.1|33731.4|33721.6|33733.1|33723.3|33730.9|33721.1|0
1651181840000|2022-04-28 21:37:20|33730.2|33720.4|33730.2|33720.4|33730.2|33720.4|33730.2|33720.4|0
1651181850000|2022-04-28 21:37:30|33731.4|33721.6|33728.9|33719.1|33731.5|33721.7|33728.9|33719.1|0
1651181860000|2022-04-28 21:37:40|33722.8|33713|33723.8|33714|33724|33714.2|33722.8|33713|0
1651181870000|2022-04-28 21:37:50|33725.2|33715.4|33725.2|33715.4|33725.2|33715.4|33725.2|33715.4|0
1651181880000|2022-04-28 21:38:00|33724.8|33715|33724.3|33714.5|33724.8|33715|33723.1|33713.3|0
1651181890000|2022-04-28 21:38:10|33726|33716.2|33725.9|33716.1|33726|33716.2|33724.4|33714.6|0
1651181900000|2022-04-28 21:38:20|33726.5|33716.7|33729.9|33720.1|33729.9|33720.1|33726.5|33716.7|0
1651181910000|2022-04-28 21:38:30|33731.9|33722.1|33734.3|33724.5|33734.9|33725.1|33731.9|33722.1|0
1651181920000|2022-04-28 21:38:40|33736|33726.2|33737.6|33727.8|33737.6|33727.8|33736|33726.2|0
1651181930000|2022-04-28 21:38:50|33738.2|33728.4|33738.2|33728.4|33738.2|33728.4|33738.2|33728.4|0
1651181940000|2022-04-28 21:39:00|33738.3|33728.5|33738.3|33728.5|33738.3|33728.5|33738.3|33728.5|0
1651181950000|2022-04-28 21:39:10|33737.4|33727.6|33738.1|33728.3|33738.1|33728.3|33737.4|33727.6|0
1651181960000|2022-04-28 21:39:20|33736.6|33726.8|33737.4|33727.6|33737.4|33727.6|33736.6|33726.8|0
1651181970000|2022-04-28 21:39:30|33737.6|33727.8|33739.1|33729.3|33739.1|33729.3|33737.6|33727.8|0
1651181980000|2022-04-28 21:39:40|33739.2|33729.4|33740.9|33731.1|33740.9|33731.1|33739.1|33729.3|0
1651181990000|2022-04-28 21:39:50|33741.1|33731.3|33746.2|33736.4|33746.2|33736.4|33741.1|33731.3|0
1651182000000|2022-04-28 21:40:00|33746.8|33737|33749.8|33740|33749.8|33740|33746.8|33737|0
1651182010000|2022-04-28 21:40:10|33752.9|33743.1|33757.4|33747.6|33757.4|33747.6|33752.9|33743.1|0
1651182020000|2022-04-28 21:40:20|33757.5|33747.7|33757.5|33747.7|33757.5|33747.7|33757.5|33747.7|0
1651182030000|2022-04-28 21:40:30|33757.3|33747.5|33759.3|33749.5|33763.4|33753.6|33757.3|33747.5|0
1651182040000|2022-04-28 21:40:40|33758.7|33748.9|33758.7|33748.9|33759|33749.2|33758.7|33748.9|0
1651182050000|2022-04-28 21:40:50|33759|33749.2|33758.4|33748.6|33759|33749.2|33758.4|33748.6|0
1651182060000|2022-04-28 21:41:00|33758.3|33748.5|33759.9|33750.1|33760.4|33750.6|33758.3|33748.5|0
1651182070000|2022-04-28 21:41:10|33760|33750.2|33762.3|33752.5|33762.3|33752.5|33759|33749.2|0
1651182080000|2022-04-28 21:41:20|33762.4|33752.6|33761.5|33751.7|33762.4|33752.6|33761.5|33751.7|0
1651182100000|2022-04-28 21:41:40|33770.7|33760.9|33771|33761.2|33771|33761.2|33770.7|33760.9|0
1651182110000|2022-04-28 21:41:50|33770.7|33760.9|33769.9|33760.1|33770.8|33761|33768.3|33758.5|0
1651182120000|2022-04-28 21:42:00|33769|33759.2|33768.8|33759|33769.1|33759.3|33768.8|33759|0
1651182130000|2022-04-28 21:42:10|33769|33759.2|33764.3|33754.5|33769.1|33759.3|33764.2|33754.4|0
1651182140000|2022-04-28 21:42:20|33764.2|33754.4|33764.2|33754.4|33764.2|33754.4|33764.2|33754.4|0
1651182150000|2022-04-28 21:42:30|33764.3|33754.5|33762.2|33752.4|33767.1|33757.3|33762.2|33752.4|0
1651182160000|2022-04-28 21:42:40|33758.8|33749|33756|33746.2|33759.1|33749.3|33756|33746.2|0
1651182170000|2022-04-28 21:42:50|33759.5|33749.7|33756|33746.2|33759.5|33749.7|33756|33746.2|0
1651182180000|2022-04-28 21:43:00|33754.5|33744.7|33749.7|33739.9|33754.5|33744.7|33749.7|33739.9|0
1651182190000|2022-04-28 21:43:10|33748.5|33738.7|33748.6|33738.8|33748.6|33738.8|33748.5|33738.7|0
1651182200000|2022-04-28 21:43:20|33742|33732.2|33742|33732.2|33742|33732.2|33742|33732.2|0
1651182220000|2022-04-28 21:43:40|33748.5|33738.7|33748.8|33739|33748.8|33739|33748.5|33738.7|0
1651182230000|2022-04-28 21:43:50|33747.9|33738.1|33747.3|33737.5|33749|33739.2|33747.3|33737.5|0
1651182240000|2022-04-28 21:44:00|33746.3|33736.5|33746.1|33736.3|33746.3|33736.5|33746.1|33736.3|0
1651182250000|2022-04-28 21:44:10|33753|33743.2|33746.1|33736.3|33753|33743.2|33746.1|33736.3|0
1651182260000|2022-04-28 21:44:20|33744.5|33734.7|33746.3|33736.5|33746.3|33736.5|33742.9|33733.1|0
1651182270000|2022-04-28 21:44:30|33746.4|33736.6|33746.4|33736.6|33746.4|33736.6|33746.3|33736.5|0
1651182280000|2022-04-28 21:44:40|33740.4|33730.6|33739.5|33729.7|33740.4|33730.6|33739.5|33729.7|0
1651182290000|2022-04-28 21:44:50|33739.6|33729.8|33739.6|33729.8|33739.6|33729.8|33739.6|33729.8|0
1651182300000|2022-04-28 21:45:00|33736.6|33726.8|33736.7|33726.9|33736.7|33726.9|33736.6|33726.8|0
1651182320000|2022-04-28 21:45:20|33741|33731.2|33741.1|33731.3|33741.1|33731.3|33741|33731.2|0
1651182330000|2022-04-28 21:45:30|33740.5|33730.7|33740.5|33730.7|33740.5|33730.7|33740.5|33730.7|0
1651182340000|2022-04-28 21:45:40|33739.3|33729.5|33739.8|33730|33739.8|33730|33737.3|33727.5|0
1651182350000|2022-04-28 21:45:50|33740.1|33730.3|33739.5|33729.7|33740.1|33730.3|33739.4|33729.6|0
1651182360000|2022-04-28 21:46:00|33739.7|33729.9|33739.5|33729.7|33739.7|33729.9|33739.5|33729.7|0
1651182370000|2022-04-28 21:46:10|33738.4|33728.6|33738.4|33728.6|33738.4|33728.6|33738.4|33728.6|0
1651182380000|2022-04-28 21:46:20|33742.2|33732.4|33742.4|33732.6|33742.4|33732.6|33742.1|33732.3|0
1651182400000|2022-04-28 21:46:40|33742.5|33732.7|33743.6|33733.8|33743.6|33733.8|33742.5|33732.7|0
1651182410000|2022-04-28 21:46:50|33744|33734.2|33744|33734.2|33744|33734.2|33744|33734.2|0
1651182440000|2022-04-28 21:47:20|33744.2|33734.4|33744.7|33734.9|33744.7|33734.9|33744.2|33734.4|0
1651182450000|2022-04-28 21:47:30|33745.6|33735.8|33745.6|33735.8|33745.6|33735.8|33745.6|33735.8|0
1651182460000|2022-04-28 21:47:40|33747.2|33737.4|33751.9|33742.1|33752|33742.2|33747.2|33737.4|0
1651182470000|2022-04-28 21:47:50|33752.9|33743.1|33757.8|33748|33757.8|33748|33752.9|33743.1|0
1651182480000|2022-04-28 21:48:00|33757.9|33748.1|33753.7|33743.9|33757.9|33748.1|33752.3|33742.5|0
1651182490000|2022-04-28 21:48:10|33754.4|33744.6|33761.2|33751.4|33761.2|33751.4|33754.4|33744.6|0
1651182500000|2022-04-28 21:48:20|33760.6|33750.8|33761.3|33751.5|33761.3|33751.5|33758|33748.2|0
1651182510000|2022-04-28 21:48:30|33765.1|33755.3|33764.4|33754.6|33765.1|33755.3|33762.1|33752.3|0
1651182520000|2022-04-28 21:48:40|33765.6|33755.8|33771|33761.2|33771|33761.2|33765.6|33755.8|0
1651182530000|2022-04-28 21:48:50|33771.1|33761.3|33771.2|33761.4|33771.3|33761.5|33771.1|33761.3|0
1651182540000|2022-04-28 21:49:00|33770.9|33761.1|33771.9|33762.1|33771.9|33762.1|33770.9|33761.1|0
1651182550000|2022-04-28 21:49:10|33770.4|33760.6|33775.3|33765.5|33775.3|33765.5|33770.4|33760.6|0
1651182560000|2022-04-28 21:49:20|33776.9|33767.1|33782.2|33772.4|33782.2|33772.4|33776.9|33767.1|0
1651182570000|2022-04-28 21:49:30|33781.9|33772.1|33781.5|33771.7|33781.9|33772.1|33780.8|33771|0
1651182580000|2022-04-28 21:49:40|33783.2|33773.4|33795.1|33785.3|33795.1|33785.3|33783.2|33773.4|0
1651182590000|2022-04-28 21:49:50|33795|33785.2|33790.6|33780.8|33795|33785.2|33783.8|33774|0
1651182600000|2022-04-28 21:50:00|33790.3|33780.5|33790.3|33780.5|33790.3|33780.5|33790.3|33780.5|0
1651182610000|2022-04-28 21:50:10|33791.1|33781.3|33790.6|33780.8|33791.1|33781.3|33790.6|33780.8|0
1651182620000|2022-04-28 21:50:20|33790.5|33780.7|33790.5|33780.7|33790.5|33780.7|33790.5|33780.7|0
1651182630000|2022-04-28 21:50:30|33789.7|33779.9|33789.8|33780|33789.8|33780|33789.7|33779.9|0
1651182640000|2022-04-28 21:50:40|33791.2|33781.4|33791.2|33781.4|33792.1|33782.3|33790.9|33781.1|0
1651182650000|2022-04-28 21:50:50|33791.9|33782.1|33791.8|33782|33791.9|33782.1|33791.8|33782|0
1651182660000|2022-04-28 21:51:00|33789.8|33780|33789.7|33779.9|33789.8|33780|33789.7|33779.9|0
1651182670000|2022-04-28 21:51:10|33790.9|33781.1|33790.9|33781.1|33790.9|33781.1|33790.9|33781.1|0
1651182680000|2022-04-28 21:51:20|33789.7|33779.9|33792.6|33782.8|33792.6|33782.8|33789.7|33779.9|0
1651182690000|2022-04-28 21:51:30|33792.8|33783|33791.9|33782.1|33793.1|33783.3|33791.9|33782.1|0
1651182700000|2022-04-28 21:51:40|33792|33782.2|33792|33782.2|33792|33782.2|33792|33782.2|0
1651182710000|2022-04-28 21:51:50|33792.1|33782.3|33795.9|33786.1|33795.9|33786.1|33792|33782.2|0
1651182720000|2022-04-28 21:52:00|33798|33788.2|33796.6|33786.8|33798|33788.2|33796.5|33786.7|0
1651182740000|2022-04-28 21:52:20|33797.4|33787.6|33797.3|33787.5|33797.4|33787.6|33797.3|33787.5|0
1651182750000|2022-04-28 21:52:30|33800.5|33790.7|33800.5|33790.7|33800.5|33790.7|33800.5|33790.7|0
1651182760000|2022-04-28 21:52:40|33798.4|33788.6|33794.1|33784.3|33798.4|33788.6|33793.6|33783.8|0
1651182770000|2022-04-28 21:52:50|33796.1|33786.3|33796|33786.2|33796.1|33786.3|33796|33786.2|0
1651182780000|2022-04-28 21:53:00|33793.7|33783.9|33796|33786.2|33796|33786.2|33793.7|33783.9|0
1651182790000|2022-04-28 21:53:10|33798.3|33788.5|33800.7|33790.9|33800.7|33790.9|33798.3|33788.5|0
1651182800000|2022-04-28 21:53:20|33801.6|33791.8|33801|33791.2|33801.6|33791.8|33800.9|33791.1|0
1651182810000|2022-04-28 21:53:30|33800.7|33790.9|33801.3|33791.5|33801.4|33791.6|33798.8|33789|0
1651182830000|2022-04-28 21:53:50|33797|33787.2|33798.9|33789.1|33799.3|33789.5|33797|33787.2|0
1651182840000|2022-04-28 21:54:00|33796.4|33786.6|33796.2|33786.4|33805.5|33795.7|33796.2|33786.4|0
1651182850000|2022-04-28 21:54:10|33789.3|33779.5|33789.5|33779.7|33789.5|33779.7|33789.3|33779.5|0
1651182860000|2022-04-28 21:54:20|33788.1|33778.3|33788.1|33778.3|33788.1|33778.3|33788.1|33778.3|0
1651182870000|2022-04-28 21:54:30|33788|33778.2|33786.2|33776.4|33788|33778.2|33786.2|33776.4|0
1651182880000|2022-04-28 21:54:40|33788.2|33778.4|33788.2|33778.4|33788.2|33778.4|33788.2|33778.4|0
1651182890000|2022-04-28 21:54:50|33787.1|33777.3|33797.1|33787.3|33797.1|33787.3|33787.1|33777.3|0
1651182900000|2022-04-28 21:55:00|33796.3|33786.5|33796|33786.2|33796.5|33786.7|33796|33786.2|0
1651182910000|2022-04-28 21:55:10|33794.5|33784.7|33795.6|33785.8|33795.6|33785.8|33794.5|33784.7|0
1651182920000|2022-04-28 21:55:20|33795.1|33785.3|33795.5|33785.7|33795.6|33785.8|33795.1|33785.3|0
1651182930000|2022-04-28 21:55:30|33801.6|33791.8|33805|33795.2|33805|33795.2|33801.6|33791.8|0
1651182940000|2022-04-28 21:55:40|33805.1|33795.3|33804.8|33795|33805.1|33795.3|33804.8|33795|0
1651182950000|2022-04-28 21:55:50|33804.5|33794.7|33804.5|33794.7|33804.5|33794.7|33804.5|33794.7|0
1651182960000|2022-04-28 21:56:00|33804.3|33794.5|33804.7|33794.9|33804.7|33794.9|33804.3|33794.5|0
1651182970000|2022-04-28 21:56:10|33804.5|33794.7|33804.4|33794.6|33804.5|33794.7|33804.3|33794.5|0
1651182980000|2022-04-28 21:56:20|33805.6|33795.8|33805.6|33795.8|33805.6|33795.8|33805.6|33795.8|0
1651182990000|2022-04-28 21:56:30|33805.5|33795.7|33805.6|33795.8|33805.6|33795.8|33805.5|33795.7|0
1651183000000|2022-04-28 21:56:40|33805.9|33796.1|33805.9|33796.1|33805.9|33796.1|33805.9|33796.1|0
1651183010000|2022-04-28 21:56:50|33814.9|33805.1|33814.3|33804.5|33814.9|33805.1|33814.3|33804.5|0
1651183020000|2022-04-28 21:57:00|33814.8|33805|33817.6|33807.8|33817.7|33807.9|33814.8|33805|0
1651183030000|2022-04-28 21:57:10|33817.7|33807.9|33814.7|33804.9|33817.7|33807.9|33814.7|33804.9|0
1651183040000|2022-04-28 21:57:20|33813.9|33804.1|33813.8|33804|33813.9|33804.1|33813.8|33804|0
1651183050000|2022-04-28 21:57:30|33812.4|33802.6|33812.1|33802.3|33812.4|33802.6|33810.3|33800.5|0
1651183060000|2022-04-28 21:57:40|33810.3|33800.5|33805.2|33795.4|33810.3|33800.5|33805.2|33795.4|0
1651183070000|2022-04-28 21:57:50|33804.8|33795|33807.7|33797.9|33811.8|33802|33804.8|33795|0
1651183080000|2022-04-28 21:58:00|33808.8|33799|33808.8|33799|33808.8|33799|33808.8|33799|0
1651183090000|2022-04-28 21:58:10|33810.9|33801.1|33808.9|33799.1|33810.9|33801.1|33808.9|33799.1|0
1651183100000|2022-04-28 21:58:20|33806.8|33797|33804.3|33794.5|33806.8|33797|33802.5|33792.7|0
1651183110000|2022-04-28 21:58:30|33800.8|33791|33796.8|33787|33801.9|33792.1|33796.8|33787|0
1651183120000|2022-04-28 21:58:40|33796.7|33786.9|33796.8|33787|33796.8|33787|33796.7|33786.9|0
1651183130000|2022-04-28 21:58:50|33796|33786.2|33797.1|33787.3|33797.1|33787.3|33794.5|33784.7|0
1651183150000|2022-04-28 21:59:10|33796.6|33786.8|33801.2|33791.4|33801.2|33791.4|33796.6|33786.8|0
1651183170000|2022-04-28 21:59:30|33800.9|33791.1|33800|33790.2|33800.9|33791.1|33800|33790.2|0
1651183180000|2022-04-28 21:59:40|33796.6|33786.8|33798|33788.2|33798|33788.2|33796.6|33786.8|0
1651183190000|2022-04-28 21:59:50|33797.9|33788.1|33798|33788.2|33798|33788.2|33797.9|33788.1|0
1651183200000|2022-04-28 22:00:00|33826.8|33822|33795.8|33791|33826.8|33822|33778.8|33774|270
1651183210000|2022-04-28 22:00:10|33796.3|33791.5|33826.8|33822|33827.3|33822.5|33789.3|33784.5|38
1651183220000|2022-04-28 22:00:20|33826.3|33821.5|33822.8|33818|33831.8|33827|33820.3|33815.5|43
1651183230000|2022-04-28 22:00:30|33822.3|33817.5|33821.8|33817|33825.3|33820.5|33812.8|33808|56
1651183240000|2022-04-28 22:00:40|33820.3|33815.5|33818.8|33814|33824.8|33820|33809.8|33805|135
1651183250000|2022-04-28 22:00:50|33819.8|33815|33826.8|33822|33827.8|33823|33814.8|33810|65
1651183260000|2022-04-28 22:01:00|33832.3|33827.5|33839.3|33834.5|33843.8|33839|33828.3|33823.5|73
1651183270000|2022-04-28 22:01:10|33838.8|33834|33828.8|33824|33848.3|33843.5|33828.8|33824|50
1651183280000|2022-04-28 22:01:20|33829.3|33824.5|33821.8|33817|33829.3|33824.5|33813.8|33809|72
1651183290000|2022-04-28 22:01:30|33816.8|33812|33833.3|33828.5|33833.3|33828.5|33814.8|33810|29
1651183300000|2022-04-28 22:01:40|33833.8|33829|33831.3|33826.5|33841.3|33836.5|33828.3|33823.5|23
1651183310000|2022-04-28 22:01:50|33837.8|33833|33833.3|33828.5|33837.8|33833|33828.8|33824|23
1651183320000|2022-04-28 22:02:00|33834.8|33830|33838.8|33834|33839.3|33834.5|33834.8|33830|17
1651183330000|2022-04-28 22:02:10|33837.3|33832.5|33843.8|33839|33844.3|33839.5|33829.3|33824.5|45
1651183340000|2022-04-28 22:02:20|33843.3|33838.5|33851.3|33846.5|33851.8|33847|33843.3|33838.5|10
1651183350000|2022-04-28 22:02:30|33850.8|33846|33844.3|33839.5|33851.8|33847|33842.3|33837.5|37
1651183360000|2022-04-28 22:02:40|33843.8|33839|33841.3|33836.5|33846.3|33841.5|33840.3|33835.5|20
1651183370000|2022-04-28 22:02:50|33844.3|33839.5|33854.8|33850|33854.8|33850|33843.8|33839|44
1651183380000|2022-04-28 22:03:00|33855.3|33850.5|33852.3|33847.5|33856.3|33851.5|33851.8|33847|19
1651183390000|2022-04-28 22:03:10|33851.3|33846.5|33858.3|33853.5|33861.3|33856.5|33848.3|33843.5|9
1651183400000|2022-04-28 22:03:20|33856.8|33852|33860.3|33855.5|33860.3|33855.5|33856.8|33852|7
1651183410000|2022-04-28 22:03:30|33859.3|33854.5|33856.8|33852|33866.3|33861.5|33856.8|33852|34
1651183420000|2022-04-28 22:03:40|33855.8|33851|33853.3|33848.5|33857.8|33853|33847.8|33843|35
1651183430000|2022-04-28 22:03:50|33852.8|33848|33853.8|33849|33854.3|33849.5|33850.8|33846|11
1651183440000|2022-04-28 22:04:00|33852.8|33848|33854.3|33849.5|33859.8|33855|33849.8|33845|37
1651183450000|2022-04-28 22:04:10|33851.8|33847|33849.8|33845|33853.8|33849|33849.8|33845|9
1651183460000|2022-04-28 22:04:20|33849.3|33844.5|33855.3|33850.5|33855.8|33851|33849.3|33844.5|5
1651183470000|2022-04-28 22:04:30|33858.8|33854|33856.8|33852|33858.8|33854|33855.3|33850.5|21
1651183480000|2022-04-28 22:04:40|33857.3|33852.5|33857.3|33852.5|33858.3|33853.5|33857.3|33852.5|1
1651183490000|2022-04-28 22:04:50|33856.8|33852|33857.8|33853|33861.8|33857|33856.8|33852|11
1651183500000|2022-04-28 22:05:00|33856.3|33851.5|33854.8|33850|33858.8|33854|33854.3|33849.5|18
1651183510000|2022-04-28 22:05:10|33859.3|33854.5|33859.3|33854.5|33860.8|33856|33857.8|33853|9
1651183520000|2022-04-28 22:05:20|33858.8|33854|33857.3|33852.5|33861.8|33857|33857.3|33852.5|6
1651183530000|2022-04-28 22:05:30|33856.8|33852|33855.8|33851|33857.3|33852.5|33851.3|33846.5|14
1651183540000|2022-04-28 22:05:40|33855.3|33850.5|33852.8|33848|33855.3|33850.5|33851.3|33846.5|5
1651183550000|2022-04-28 22:05:50|33855.3|33850.5|33853.8|33849|33855.8|33851|33852.3|33847.5|4
1651183560000|2022-04-28 22:06:00|33854.3|33849.5|33853.8|33849|33854.8|33850|33853.8|33849|1
1651183570000|2022-04-28 22:06:10|33853.3|33848.5|33857.8|33853|33857.8|33853|33853.3|33848.5|4
1651183580000|2022-04-28 22:06:20|33857.3|33852.5|33865.8|33861|33865.8|33861|33855.8|33851|21
1651183590000|2022-04-28 22:06:30|33866.3|33861.5|33863.3|33858.5|33867.3|33862.5|33863.3|33858.5|9
1651183600000|2022-04-28 22:06:40|33863.8|33859|33866.3|33861.5|33867.3|33862.5|33863.8|33859|15
1651183610000|2022-04-28 22:06:50|33866.8|33862|33862.8|33858|33866.8|33862|33862.8|33858|7
1651183620000|2022-04-28 22:07:00|33862.3|33857.5|33854.3|33849.5|33862.3|33857.5|33854.3|33849.5|3
1651183630000|2022-04-28 22:07:10|33854.8|33850|33864.3|33859.5|33865.3|33860.5|33854.3|33849.5|17
1651183640000|2022-04-28 22:07:20|33864.8|33860|33865.8|33861|33871.3|33866.5|33864.3|33859.5|31
1651183650000|2022-04-28 22:07:30|33865.3|33860.5|33868.3|33863.5|33868.8|33864|33862.3|33857.5|24
1651183660000|2022-04-28 22:07:40|33868.8|33864|33868.8|33864|33870.8|33866|33868.3|33863.5|2
1651183670000|2022-04-28 22:07:50|33869.3|33864.5|33868.3|33863.5|33870.3|33865.5|33867.3|33862.5|4
1651183680000|2022-04-28 22:08:00|33868.8|33864|33870.3|33865.5|33870.8|33866|33868.8|33864|0
1651183690000|2022-04-28 22:08:10|33869.8|33865|33869.8|33865|33873.3|33868.5|33868.8|33864|8
1651183700000|2022-04-28 22:08:20|33867.8|33863|33867.3|33862.5|33870.3|33865.5|33866.8|33862|4
1651183710000|2022-04-28 22:08:30|33867.8|33863|33868.8|33864|33868.8|33864|33867.3|33862.5|4
1651183720000|2022-04-28 22:08:40|33869.3|33864.5|33870.8|33866|33871.8|33867|33868.8|33864|1
1651183730000|2022-04-28 22:08:50|33870.3|33865.5|33871.3|33866.5|33871.3|33866.5|33869.8|33865|6
1651183740000|2022-04-28 22:09:00|33871.8|33867|33864.3|33859.5|33872.3|33867.5|33862.3|33857.5|4
1651183750000|2022-04-28 22:09:10|33863.8|33859|33858.3|33853.5|33865.3|33860.5|33857.8|33853|10
1651183760000|2022-04-28 22:09:20|33857.3|33852.5|33860.3|33855.5|33860.3|33855.5|33857.3|33852.5|5
1651183770000|2022-04-28 22:09:30|33859.8|33855|33860.3|33855.5|33861.3|33856.5|33859.3|33854.5|3
1651183780000|2022-04-28 22:09:40|33859.3|33854.5|33858.3|33853.5|33859.3|33854.5|33857.8|33853|4
1651183790000|2022-04-28 22:09:50|33858.8|33854|33859.3|33854.5|33860.3|33855.5|33857.3|33852.5|6
1651183800000|2022-04-28 22:10:00|33860.3|33855.5|33859.3|33854.5|33860.3|33855.5|33858.8|33854|6
1651183810000|2022-04-28 22:10:10|33859.8|33855|33846.3|33841.5|33860.3|33855.5|33846.3|33841.5|37
1651183820000|2022-04-28 22:10:20|33845.8|33841|33843.8|33839|33846.3|33841.5|33842.3|33837.5|15
1651183830000|2022-04-28 22:10:30|33844.3|33839.5|33843.3|33838.5|33844.8|33840|33841.8|33837|8
1651183840000|2022-04-28 22:10:40|33842.8|33838|33850.8|33846|33850.8|33846|33842.8|33838|11
1651183850000|2022-04-28 22:10:50|33851.3|33846.5|33857.8|33853|33858.3|33853.5|33850.3|33845.5|3
1651183860000|2022-04-28 22:11:00|33858.3|33853.5|33860.3|33855.5|33860.3|33855.5|33857.8|33853|4
1651183870000|2022-04-28 22:11:10|33858.3|33853.5|33855.3|33850.5|33860.3|33855.5|33855.3|33850.5|15
1651183880000|2022-04-28 22:11:20|33854.8|33850|33852.3|33847.5|33856.3|33851.5|33850.3|33845.5|1
1651183890000|2022-04-28 22:11:30|33852.8|33848|33849.8|33845|33852.8|33848|33849.3|33844.5|0
1651183900000|2022-04-28 22:11:40|33850.8|33846|33849.3|33844.5|33850.8|33846|33849.3|33844.5|0
1651183910000|2022-04-28 22:11:50|33849.8|33845|33852.3|33847.5|33852.3|33847.5|33849.8|33845|7
1651183920000|2022-04-28 22:12:00|33852.8|33848|33855.3|33850.5|33856.8|33852|33852.8|33848|3
1651183930000|2022-04-28 22:12:10|33855.8|33851|33856.8|33852|33856.8|33852|33855.3|33850.5|6
1651183940000|2022-04-28 22:12:20|33855.3|33850.5|33853.8|33849|33855.8|33851|33853.8|33849|1
1651183950000|2022-04-28 22:12:30|33852.8|33848|33849.8|33845|33855.3|33850.5|33844.8|33840|13
1651183960000|2022-04-28 22:12:40|33849.3|33844.5|33846.8|33842|33850.8|33846|33846.8|33842|0
1651183970000|2022-04-28 22:12:50|33849.3|33844.5|33846.8|33842|33850.8|33846|33846.8|33842|11
1651183980000|2022-04-28 22:13:00|33847.3|33842.5|33843.3|33838.5|33848.3|33843.5|33843.3|33838.5|2
1651183990000|2022-04-28 22:13:10|33842.8|33838|33846.3|33841.5|33846.3|33841.5|33842.8|33838|11
1651184000000|2022-04-28 22:13:20|33847.3|33842.5|33856.3|33851.5|33856.3|33851.5|33847.3|33842.5|3
1651184010000|2022-04-28 22:13:30|33856.8|33852|33860.8|33856|33864.8|33860|33855.8|33851|12
1651184020000|2022-04-28 22:13:40|33861.3|33856.5|33868.3|33863.5|33874.3|33869.5|33861.3|33856.5|44
1651184030000|2022-04-28 22:13:50|33868.8|33864|33858.8|33854|33869.3|33864.5|33858.8|33854|1
1651184040000|2022-04-28 22:14:00|33858.3|33853.5|33858.8|33854|33860.3|33855.5|33856.3|33851.5|2
1651184050000|2022-04-28 22:14:10|33858.3|33853.5|33855.3|33850.5|33858.3|33853.5|33854.3|33849.5|2
1651184060000|2022-04-28 22:14:20|33854.8|33850|33862.3|33857.5|33863.8|33859|33854.8|33850|8
1651184070000|2022-04-28 22:14:30|33861.8|33857|33857.3|33852.5|33861.8|33857|33854.8|33850|10
1651184080000|2022-04-28 22:14:40|33857.8|33853|33854.3|33849.5|33859.8|33855|33850.3|33845.5|9
1651184090000|2022-04-28 22:14:50|33853.8|33849|33851.8|33847|33854.8|33850|33848.8|33844|6
1651184100000|2022-04-28 22:15:00|33852.3|33847.5|33852.3|33847.5|33863.8|33859|33851.3|33846.5|13
1651184110000|2022-04-28 22:15:10|33855.8|33851|33855.3|33850.5|33858.3|33853.5|33852.8|33848|12
1651184120000|2022-04-28 22:15:20|33854.8|33850|33854.3|33849.5|33858.3|33853.5|33850.8|33846|18
1651184130000|2022-04-28 22:15:30|33855.3|33850.5|33855.8|33851|33860.3|33855.5|33853.3|33848.5|12
1651184140000|2022-04-28 22:15:40|33855.3|33850.5|33856.3|33851.5|33856.3|33851.5|33854.3|33849.5|0
1651184150000|2022-04-28 22:15:50|33856.8|33852|33853.3|33848.5|33856.8|33852|33853.3|33848.5|5
1651184160000|2022-04-28 22:16:00|33852.8|33848|33851.3|33846.5|33852.8|33848|33850.8|33846|1
1651184170000|2022-04-28 22:16:10|33850.8|33846|33847.3|33842.5|33851.3|33846.5|33845.3|33840.5|8
1651184180000|2022-04-28 22:16:20|33846.8|33842|33855.3|33850.5|33855.3|33850.5|33846.8|33842|8
1651184190000|2022-04-28 22:16:30|33854.8|33850|33860.8|33856|33861.3|33856.5|33854.3|33849.5|5
1651184200000|2022-04-28 22:16:40|33861.3|33856.5|33862.3|33857.5|33864.3|33859.5|33861.3|33856.5|5
1651184210000|2022-04-28 22:16:50|33862.8|33858|33861.3|33856.5|33865.3|33860.5|33861.3|33856.5|9
1651184220000|2022-04-28 22:17:00|33860.8|33856|33862.3|33857.5|33862.3|33857.5|33859.3|33854.5|6
1651184230000|2022-04-28 22:17:10|33861.8|33857|33861.3|33856.5|33862.3|33857.5|33860.3|33855.5|1
1651184240000|2022-04-28 22:17:20|33860.8|33856|33858.3|33853.5|33860.8|33856|33857.8|33853|0
1651184250000|2022-04-28 22:17:30|33857.8|33853|33857.3|33852.5|33857.8|33853|33855.3|33850.5|2
1651184260000|2022-04-28 22:17:40|33856.8|33852|33858.3|33853.5|33858.8|33854|33856.8|33852|2
1651184270000|2022-04-28 22:17:50|33858.8|33854|33856.3|33851.5|33860.3|33855.5|33856.3|33851.5|5
1651184280000|2022-04-28 22:18:00|33855.8|33851|33853.8|33849|33855.8|33851|33853.8|33849|2
1651184290000|2022-04-28 22:18:10|33853.3|33848.5|33852.3|33847.5|33853.8|33849|33852.3|33847.5|3
1651184300000|2022-04-28 22:18:20|33852.8|33848|33852.8|33848|33853.3|33848.5|33852.8|33848|2
1651184310000|2022-04-28 22:18:30|33851.3|33846.5|33848.3|33843.5|33851.3|33846.5|33848.3|33843.5|7
1651184320000|2022-04-28 22:18:40|33847.8|33843|33848.8|33844|33849.3|33844.5|33846.3|33841.5|5
1651184330000|2022-04-28 22:18:50|33848.3|33843.5|33846.8|33842|33848.8|33844|33846.8|33842|1
1651184340000|2022-04-28 22:19:00|33847.3|33842.5|33846.3|33841.5|33848.3|33843.5|33846.3|33841.5|10
1651184350000|2022-04-28 22:19:10|33846.8|33842|33847.8|33843|33850.3|33845.5|33846.8|33842|9
1651184360000|2022-04-28 22:19:20|33848.3|33843.5|33850.8|33846|33850.8|33846|33848.3|33843.5|12
1651184370000|2022-04-28 22:19:30|33850.3|33845.5|33847.8|33843|33850.3|33845.5|33847.8|33843|2
1651184380000|2022-04-28 22:19:40|33848.3|33843.5|33845.3|33840.5|33850.3|33845.5|33843.3|33838.5|8
1651184390000|2022-04-28 22:19:50|33844.8|33840|33840.3|33835.5|33845.3|33840.5|33840.3|33835.5|4
1651184400000|2022-04-28 22:20:00|33839.8|33835|33841.3|33836.5|33841.3|33836.5|33839.3|33834.5|9
1651184410000|2022-04-28 22:20:10|33841.8|33837|33852.3|33847.5|33852.3|33847.5|33841.3|33836.5|9
1651184420000|2022-04-28 22:20:20|33852.8|33848|33847.8|33843|33853.3|33848.5|33847.8|33843|15
1651184430000|2022-04-28 22:20:30|33847.3|33842.5|33855.3|33850.5|33859.3|33854.5|33846.8|33842|43
1651184440000|2022-04-28 22:20:40|33855.8|33851|33848.3|33843.5|33857.8|33853|33846.3|33841.5|13
1651184450000|2022-04-28 22:20:50|33850.3|33845.5|33849.3|33844.5|33853.8|33849|33847.8|33843|6
1651184460000|2022-04-28 22:21:00|33848.3|33843.5|33854.3|33849.5|33855.8|33851|33846.8|33842|18
1651184470000|2022-04-28 22:21:10|33854.8|33850|33849.3|33844.5|33854.8|33850|33848.8|33844|2
1651184480000|2022-04-28 22:21:20|33848.8|33844|33847.3|33842.5|33849.3|33844.5|33845.8|33841|25
1651184490000|2022-04-28 22:21:30|33847.8|33843|33846.3|33841.5|33848.8|33844|33845.3|33840.5|2
1651184500000|2022-04-28 22:21:40|33845.8|33841|33843.8|33839|33845.8|33841|33842.3|33837.5|4
1651184510000|2022-04-28 22:21:50|33844.3|33839.5|33843.8|33839|33844.3|33839.5|33843.3|33838.5|0
1651184520000|2022-04-28 22:22:00|33843.3|33838.5|33845.3|33840.5|33845.3|33840.5|33842.8|33838|4
1651184530000|2022-04-28 22:22:10|33845.8|33841|33846.3|33841.5|33846.3|33841.5|33845.3|33840.5|5
1651184540000|2022-04-28 22:22:20|33845.8|33841|33841.8|33837|33845.8|33841|33841.8|33837|5
1651184550000|2022-04-28 22:22:30|33842.3|33837.5|33842.3|33837.5|33842.3|33837.5|33841.8|33837|3
1651184560000|2022-04-28 22:22:40|33841.8|33837|33842.3|33837.5|33842.3|33837.5|33839.3|33834.5|2
1651184570000|2022-04-28 22:22:50|33841.8|33837|33839.8|33835|33841.8|33837|33839.8|33835|0
1651184580000|2022-04-28 22:23:00|33839.3|33834.5|33838.8|33834|33839.3|33834.5|33838.8|33834|0
1651184590000|2022-04-28 22:23:10|33839.3|33834.5|33840.3|33835.5|33840.8|33836|33838.3|33833.5|5
1651184600000|2022-04-28 22:23:20|33839.8|33835|33836.3|33831.5|33839.8|33835|33836.3|33831.5|3
1651184610000|2022-04-28 22:23:30|33835.8|33831|33836.3|33831.5|33838.3|33833.5|33835.3|33830.5|5
1651184620000|2022-04-28 22:23:40|33837.3|33832.5|33836.8|33832|33837.3|33832.5|33834.8|33830|6
1651184630000|2022-04-28 22:23:50|33836.3|33831.5|33835.3|33830.5|33836.3|33831.5|33833.8|33829|2
1651184640000|2022-04-28 22:24:00|33834.8|33830|33835.3|33830.5|33836.3|33831.5|33834.8|33830|8
1651184650000|2022-04-28 22:24:10|33835.8|33831|33835.3|33830.5|33835.8|33831|33835.3|33830.5|0
1651184660000|2022-04-28 22:24:20|33835.8|33831|33835.8|33831|33835.8|33831|33835.3|33830.5|0
1651184670000|2022-04-28 22:24:30|33835.3|33830.5|33834.3|33829.5|33835.3|33830.5|33833.8|33829|14
1651184680000|2022-04-28 22:24:40|33833.8|33829|33836.3|33831.5|33836.8|33832|33833.8|33829|2
1651184690000|2022-04-28 22:24:50|33836.8|33832|33839.3|33834.5|33839.3|33834.5|33836.8|33832|0
1651184700000|2022-04-28 22:25:00|33839.8|33835|33844.3|33839.5|33845.3|33840.5|33839.8|33835|9
1651184710000|2022-04-28 22:25:10|33844.8|33840|33838.3|33833.5|33844.8|33840|33838.3|33833.5|3
1651184720000|2022-04-28 22:25:20|33838.8|33834|33837.3|33832.5|33839.3|33834.5|33837.3|33832.5|8
1651184730000|2022-04-28 22:25:30|33836.8|33832|33835.3|33830.5|33836.8|33832|33834.3|33829.5|2
1651184740000|2022-04-28 22:25:40|33835.8|33831|33833.3|33828.5|33836.3|33831.5|33832.8|33828|3
1651184750000|2022-04-28 22:25:50|33832.8|33828|33833.3|33828.5|33833.8|33829|33830.8|33826|10
1651184760000|2022-04-28 22:26:00|33833.8|33829|33841.8|33837|33841.8|33837|33832.8|33828|1
1651184770000|2022-04-28 22:26:10|33841.3|33836.5|33841.3|33836.5|33842.3|33837.5|33840.8|33836|1
1651184780000|2022-04-28 22:26:20|33841.8|33837|33830.3|33825.5|33841.8|33837|33828.3|33823.5|70
1651184790000|2022-04-28 22:26:30|33829.8|33825|33830.8|33826|33832.3|33827.5|33826.3|33821.5|11
1651184800000|2022-04-28 22:26:40|33830.3|33825.5|33833.8|33829|33835.3|33830.5|33829.3|33824.5|6
1651184810000|2022-04-28 22:26:50|33834.3|33829.5|33827.3|33822.5|33834.3|33829.5|33826.8|33822|6
1651184820000|2022-04-28 22:27:00|33826.8|33822|33825.8|33821|33827.3|33822.5|33825.8|33821|5
1651184830000|2022-04-28 22:27:10|33826.3|33821.5|33826.3|33821.5|33827.3|33822.5|33825.8|33821|3
1651184840000|2022-04-28 22:27:20|33826.8|33822|33834.3|33829.5|33838.3|33833.5|33826.8|33822|12
1651184850000|2022-04-28 22:27:30|33835.8|33831|33838.3|33833.5|33839.3|33834.5|33834.8|33830|4
1651184860000|2022-04-28 22:27:40|33837.8|33833|33840.3|33835.5|33842.3|33837.5|33837.3|33832.5|9
1651184870000|2022-04-28 22:27:50|33839.8|33835|33842.3|33837.5|33844.3|33839.5|33839.3|33834.5|0
1651184880000|2022-04-28 22:28:00|33841.8|33837|33829.3|33824.5|33841.8|33837|33827.3|33822.5|35
1651184890000|2022-04-28 22:28:10|33828.8|33824|33825.8|33821|33830.3|33825.5|33825.3|33820.5|8
1651184900000|2022-04-28 22:28:20|33826.3|33821.5|33824.3|33819.5|33827.3|33822.5|33824.3|33819.5|3
1651184910000|2022-04-28 22:28:30|33824.8|33820|33825.8|33821|33825.8|33821|33824.8|33820|2
1651184920000|2022-04-28 22:28:40|33825.3|33820.5|33824.8|33820|33825.8|33821|33824.8|33820|0
1651184930000|2022-04-28 22:28:50|33825.3|33820.5|33827.3|33822.5|33832.8|33828|33824.8|33820|10
1651184940000|2022-04-28 22:29:00|33827.8|33823|33828.3|33823.5|33828.3|33823.5|33827.3|33822.5|1
1651184950000|2022-04-28 22:29:10|33827.8|33823|33825.3|33820.5|33828.3|33823.5|33825.3|33820.5|2
1651184960000|2022-04-28 22:29:20|33824.3|33819.5|33823.8|33819|33824.3|33819.5|33821.8|33817|12
1651184970000|2022-04-28 22:29:30|33824.3|33819.5|33825.3|33820.5|33825.8|33821|33824.3|33819.5|4
1651184980000|2022-04-28 22:29:40|33825.8|33821|33826.3|33821.5|33827.8|33823|33824.3|33819.5|3
1651184990000|2022-04-28 22:29:50|33825.8|33821|33819.3|33814.5|33825.8|33821|33818.3|33813.5|29
1651185000000|2022-04-28 22:30:00|33819.8|33815|33819.3|33814.5|33820.3|33815.5|33817.8|33813|9
1651185010000|2022-04-28 22:30:10|33818.8|33814|33830.3|33825.5|33830.8|33826|33818.8|33814|7
1651185020000|2022-04-28 22:30:20|33830.8|33826|33826.8|33822|33830.8|33826|33826.3|33821.5|1
1651185030000|2022-04-28 22:30:30|33826.3|33821.5|33828.8|33824|33828.8|33824|33826.3|33821.5|3
1651185040000|2022-04-28 22:30:40|33828.3|33823.5|33831.3|33826.5|33831.3|33826.5|33828.3|33823.5|0
1651185050000|2022-04-28 22:30:50|33831.8|33827|33835.8|33831|33835.8|33831|33831.3|33826.5|6
1651185060000|2022-04-28 22:31:00|33835.3|33830.5|33836.3|33831.5|33836.3|33831.5|33833.8|33829|11
1651185070000|2022-04-28 22:31:10|33836.8|33832|33842.3|33837.5|33842.3|33837.5|33836.8|33832|2
1651185080000|2022-04-28 22:31:20|33842.8|33838|33842.3|33837.5|33843.8|33839|33840.3|33835.5|16
1651185090000|2022-04-28 22:31:30|33842.8|33838|33830.3|33825.5|33842.8|33838|33829.8|33825|7
1651185100000|2022-04-28 22:31:40|33829.8|33825|33827.3|33822.5|33829.8|33825|33826.3|33821.5|5
1651185110000|2022-04-28 22:31:50|33827.8|33823|33830.3|33825.5|33831.3|33826.5|33827.8|33823|4
1651185120000|2022-04-28 22:32:00|33829.8|33825|33827.3|33822.5|33830.3|33825.5|33827.3|33822.5|5
1651185130000|2022-04-28 22:32:10|33827.8|33823|33831.8|33827|33831.8|33827|33827.8|33823|5
1651185140000|2022-04-28 22:32:20|33833.3|33828.5|33829.3|33824.5|33833.3|33828.5|33829.3|33824.5|2
1651185150000|2022-04-28 22:32:30|33828.8|33824|33827.3|33822.5|33828.8|33824|33824.8|33820|3
1651185160000|2022-04-28 22:32:40|33827.8|33823|33826.8|33822|33828.3|33823.5|33825.8|33821|0
1651185170000|2022-04-28 22:32:50|33826.3|33821.5|33830.3|33825.5|33830.3|33825.5|33826.3|33821.5|4
1651185180000|2022-04-28 22:33:00|33829.8|33825|33829.3|33824.5|33829.8|33825|33829.3|33824.5|1
1651185190000|2022-04-28 22:33:10|33828.8|33824|33830.3|33825.5|33830.3|33825.5|33826.8|33822|5
1651185200000|2022-04-28 22:33:20|33830.8|33826|33832.8|33828|33832.8|33828|33829.3|33824.5|5
1651185210000|2022-04-28 22:33:30|33833.3|33828.5|33835.3|33830.5|33835.3|33830.5|33833.3|33828.5|1
1651185220000|2022-04-28 22:33:40|33836.3|33831.5|33834.8|33830|33836.3|33831.5|33834.3|33829.5|4
1651185230000|2022-04-28 22:33:50|33834.3|33829.5|33833.3|33828.5|33834.3|33829.5|33832.8|33828|1
1651185240000|2022-04-28 22:34:00|33837.3|33832.5|33836.8|33832|33838.3|33833.5|33836.3|33831.5|14
1651185250000|2022-04-28 22:34:10|33836.3|33831.5|33832.3|33827.5|33836.3|33831.5|33830.3|33825.5|4
1651185260000|2022-04-28 22:34:20|33832.8|33828|33832.3|33827.5|33835.3|33830.5|33832.3|33827.5|5
1651185270000|2022-04-28 22:34:30|33832.8|33828|33833.3|33828.5|33833.3|33828.5|33832.3|33827.5|4
1651185280000|2022-04-28 22:34:40|33833.8|33829|33826.3|33821.5|33834.3|33829.5|33826.3|33821.5|0
1651185290000|2022-04-28 22:34:50|33827.3|33822.5|33825.3|33820.5|33827.3|33822.5|33822.8|33818|5
1651185300000|2022-04-28 22:35:00|33824.8|33820|33818.3|33813.5|33825.3|33820.5|33818.3|33813.5|9
1651185310000|2022-04-28 22:35:10|33816.8|33812|33817.8|33813|33818.8|33814|33816.8|33812|4
1651185320000|2022-04-28 22:35:20|33818.3|33813.5|33819.3|33814.5|33819.8|33815|33816.8|33812|3
1651185330000|2022-04-28 22:35:30|33818.8|33814|33818.8|33814|33818.8|33814|33818.3|33813.5|0
1651185340000|2022-04-28 22:35:40|33818.3|33813.5|33817.3|33812.5|33818.3|33813.5|33815.3|33810.5|3
1651185350000|2022-04-28 22:35:50|33816.8|33812|33813.3|33808.5|33816.8|33812|33811.8|33807|15
1651185360000|2022-04-28 22:36:00|33813.8|33809|33811.8|33807|33816.8|33812|33811.8|33807|4
1651185370000|2022-04-28 22:36:10|33812.3|33807.5|33813.3|33808.5|33815.8|33811|33812.3|33807.5|11
1651185380000|2022-04-28 22:36:20|33813.8|33809|33816.3|33811.5|33816.3|33811.5|33813.8|33809|0
1651185390000|2022-04-28 22:36:30|33816.8|33812|33820.3|33815.5|33820.3|33815.5|33815.3|33810.5|3
1651185400000|2022-04-28 22:36:40|33822.3|33817.5|33821.3|33816.5|33822.3|33817.5|33821.3|33816.5|0
1651185410000|2022-04-28 22:36:50|33820.8|33816|33821.3|33816.5|33822.3|33817.5|33820.8|33816|2
1651185420000|2022-04-28 22:37:00|33820.8|33816|33820.8|33816|33820.8|33816|33820.3|33815.5|1
1651185430000|2022-04-28 22:37:10|33820.3|33815.5|33820.3|33815.5|33821.3|33816.5|33820.3|33815.5|3
1651185440000|2022-04-28 22:37:20|33820.8|33816|33822.3|33817.5|33822.8|33818|33820.8|33816|2
1651185450000|2022-04-28 22:37:30|33820.3|33815.5|33819.3|33814.5|33820.3|33815.5|33819.3|33814.5|2
1651185460000|2022-04-28 22:37:40|33818.8|33814|33814.3|33809.5|33818.8|33814|33814.3|33809.5|2
1651185470000|2022-04-28 22:37:50|33814.8|33810|33817.3|33812.5|33817.3|33812.5|33813.8|33809|6
1651185480000|2022-04-28 22:38:00|33817.8|33813|33823.3|33818.5|33823.3|33818.5|33817.8|33813|4
1651185490000|2022-04-28 22:38:10|33823.8|33819|33825.8|33821|33825.8|33821|33823.8|33819|0
1651185500000|2022-04-28 22:38:20|33825.3|33820.5|33825.8|33821|33825.8|33821|33825.3|33820.5|0
1651185510000|2022-04-28 22:38:30|33825.3|33820.5|33820.3|33815.5|33825.3|33820.5|33820.3|33815.5|7
1651185540000|2022-04-28 22:39:00|33819.8|33815|33819.8|33815|33819.8|33815|33819.8|33815|0
1651185550000|2022-04-28 22:39:10|33819.3|33814.5|33819.3|33814.5|33819.3|33814.5|33819.3|33814.5|0
1651185560000|2022-04-28 22:39:20|33819.8|33815|33822.3|33817.5|33822.3|33817.5|33819.8|33815|2
1651185570000|2022-04-28 22:39:30|33821.8|33817|33821.8|33817|33821.8|33817|33821.8|33817|0
1651185580000|2022-04-28 22:39:40|33820.3|33815.5|33819.3|33814.5|33820.3|33815.5|33819.3|33814.5|1
1651185590000|2022-04-28 22:39:50|33818.8|33814|33815.3|33810.5|33818.8|33814|33814.8|33810|14
1651185600000|2022-04-28 22:40:00|33814.8|33810|33818.3|33813.5|33818.3|33813.5|33812.8|33808|4
1651185610000|2022-04-28 22:40:10|33817.8|33813|33815.3|33810.5|33817.8|33813|33815.3|33810.5|0
1651185620000|2022-04-28 22:40:20|33814.8|33810|33812.8|33808|33814.8|33810|33812.8|33808|0
1651185630000|2022-04-28 22:40:30|33813.3|33808.5|33814.3|33809.5|33814.3|33809.5|33813.3|33808.5|0
1651185640000|2022-04-28 22:40:40|33813.8|33809|33812.8|33808|33813.8|33809|33812.8|33808|0
1651185650000|2022-04-28 22:40:50|33811.8|33807|33813.3|33808.5|33815.8|33811|33811.8|33807|9
1651185660000|2022-04-28 22:41:00|33812.8|33808|33810.8|33806|33812.8|33808|33810.8|33806|3
1651185670000|2022-04-28 22:41:10|33809.8|33805|33809.8|33805|33809.8|33805|33809.3|33804.5|4
1651185680000|2022-04-28 22:41:20|33810.8|33806|33810.3|33805.5|33810.8|33806|33810.3|33805.5|2
1651185690000|2022-04-28 22:41:30|33809.8|33805|33806.3|33801.5|33809.8|33805|33806.3|33801.5|13
1651185700000|2022-04-28 22:41:40|33805.8|33801|33794.8|33790|33805.8|33801|33794.8|33790|51
1651185710000|2022-04-28 22:41:50|33794.3|33789.5|33790.8|33786|33794.8|33790|33790.8|33786|33
1651185720000|2022-04-28 22:42:00|33790.3|33785.5|33789.3|33784.5|33791.3|33786.5|33788.8|33784|44
1651185730000|2022-04-28 22:42:10|33788.8|33784|33785.8|33781|33789.3|33784.5|33784.3|33779.5|41
1651185740000|2022-04-28 22:42:20|33786.3|33781.5|33779.8|33775|33786.3|33781.5|33779.8|33775|28
1651185750000|2022-04-28 22:42:30|33778.8|33774|33776.8|33772|33778.8|33774|33776.8|33772|50
1651185760000|2022-04-28 22:42:40|33777.8|33773|33772.8|33768|33777.8|33773|33772.8|33768|72
1651185770000|2022-04-28 22:42:50|33773.3|33768.5|33771.8|33767|33773.3|33768.5|33771.3|33766.5|36
1651185780000|2022-04-28 22:43:00|33770.8|33766|33768.8|33764|33770.8|33766|33766.8|33762|54
1651185790000|2022-04-28 22:43:10|33767.8|33763|33767.3|33762.5|33768.8|33764|33765.3|33760.5|104
1651185800000|2022-04-28 22:43:20|33767.8|33763|33768.3|33763.5|33769.3|33764.5|33767.3|33762.5|19
1651185810000|2022-04-28 22:43:30|33767.8|33763|33769.8|33765|33771.3|33766.5|33767.8|33763|39
1651185820000|2022-04-28 22:43:40|33769.3|33764.5|33770.3|33765.5|33771.3|33766.5|33769.3|33764.5|2
1651185830000|2022-04-28 22:43:50|33770.8|33766|33772.8|33768|33772.8|33768|33770.8|33766|3
1651185840000|2022-04-28 22:44:00|33772.3|33767.5|33770.8|33766|33772.3|33767.5|33770.3|33765.5|1
1651185850000|2022-04-28 22:44:10|33770.3|33765.5|33769.3|33764.5|33771.3|33766.5|33769.3|33764.5|4
1651185860000|2022-04-28 22:44:20|33768.8|33764|33772.8|33768|33772.8|33768|33768.8|33764|1
1651185870000|2022-04-28 22:44:30|33772.3|33767.5|33771.3|33766.5|33772.3|33767.5|33768.8|33764|13
1651185880000|2022-04-28 22:44:40|33771.8|33767|33776.8|33772|33776.8|33772|33771.3|33766.5|2
1651185890000|2022-04-28 22:44:50|33777.3|33772.5|33785.3|33780.5|33785.8|33781|33777.3|33772.5|8
1651185900000|2022-04-28 22:45:00|33785.8|33781|33771.3|33766.5|33785.8|33781|33771.3|33766.5|12
1651185910000|2022-04-28 22:45:10|33771.8|33767|33773.3|33768.5|33774.3|33769.5|33771.8|33767|0
1651185920000|2022-04-28 22:45:20|33772.8|33768|33775.8|33771|33775.8|33771|33772.8|33768|1
1651185930000|2022-04-28 22:45:30|33776.3|33771.5|33776.8|33772|33777.3|33772.5|33776.3|33771.5|0
1651185940000|2022-04-28 22:45:40|33777.3|33772.5|33783.8|33779|33783.8|33779|33777.3|33772.5|5
1651185950000|2022-04-28 22:45:50|33784.3|33779.5|33784.3|33779.5|33786.3|33781.5|33784.3|33779.5|1
1651185960000|2022-04-28 22:46:00|33784.8|33780|33775.8|33771|33784.8|33780|33775.8|33771|1
1651185970000|2022-04-28 22:46:10|33775.3|33770.5|33775.8|33771|33775.8|33771|33775.3|33770.5|3
1651185980000|2022-04-28 22:46:20|33775.3|33770.5|33778.8|33774|33779.3|33774.5|33775.3|33770.5|5
1651185990000|2022-04-28 22:46:30|33779.3|33774.5|33782.8|33778|33782.8|33778|33778.8|33774|2
1651186000000|2022-04-28 22:46:40|33783.3|33778.5|33785.3|33780.5|33785.8|33781|33783.3|33778.5|7
1651186010000|2022-04-28 22:46:50|33784.8|33780|33785.8|33781|33786.3|33781.5|33784.8|33780|0
1651186020000|2022-04-28 22:47:00|33785.3|33780.5|33786.3|33781.5|33786.3|33781.5|33784.3|33779.5|4
1651186030000|2022-04-28 22:47:10|33785.3|33780.5|33786.3|33781.5|33786.3|33781.5|33784.3|33779.5|4
1651186040000|2022-04-28 22:47:20|33785.8|33781|33785.3|33780.5|33787.8|33783|33785.3|33780.5|3
1651186050000|2022-04-28 22:47:30|33785.8|33781|33783.3|33778.5|33786.3|33781.5|33783.3|33778.5|0
1651186060000|2022-04-28 22:47:40|33783.8|33779|33784.3|33779.5|33784.8|33780|33783.8|33779|0
1651186070000|2022-04-28 22:47:50|33783.8|33779|33783.3|33778.5|33783.8|33779|33783.3|33778.5|0
1651186080000|2022-04-28 22:48:00|33782.8|33778|33775.8|33771|33782.8|33778|33775.8|33771|7
1651186090000|2022-04-28 22:48:10|33775.3|33770.5|33777.3|33772.5|33777.3|33772.5|33775.3|33770.5|5
1651186100000|2022-04-28 22:48:20|33776.8|33772|33785.3|33780.5|33785.3|33780.5|33776.8|33772|4
1651186110000|2022-04-28 22:48:30|33785.8|33781|33789.3|33784.5|33790.8|33786|33784.3|33779.5|11
1651186120000|2022-04-28 22:48:40|33788.8|33784|33786.3|33781.5|33789.8|33785|33785.8|33781|5
1651186130000|2022-04-28 22:48:50|33785.8|33781|33788.3|33783.5|33788.3|33783.5|33785.8|33781|1
1651186140000|2022-04-28 22:49:00|33787.8|33783|33784.3|33779.5|33788.3|33783.5|33783.8|33779|3
1651186150000|2022-04-28 22:49:10|33784.8|33780|33785.3|33780.5|33785.3|33780.5|33783.3|33778.5|3
1651186160000|2022-04-28 22:49:20|33785.8|33781|33784.8|33780|33786.3|33781.5|33784.8|33780|2
1651186170000|2022-04-28 22:49:30|33784.3|33779.5|33782.8|33778|33784.3|33779.5|33781.3|33776.5|11
1651186180000|2022-04-28 22:49:40|33783.3|33778.5|33783.3|33778.5|33783.8|33779|33782.3|33777.5|4
1651186190000|2022-04-28 22:49:50|33782.8|33778|33781.8|33777|33783.3|33778.5|33781.8|33777|2
1651186200000|2022-04-28 22:50:00|33782.3|33777.5|33779.8|33775|33782.3|33777.5|33779.8|33775|3
1651186210000|2022-04-28 22:50:10|33779.3|33774.5|33780.3|33775.5|33780.3|33775.5|33777.8|33773|7
1651186220000|2022-04-28 22:50:20|33779.8|33775|33775.3|33770.5|33779.8|33775|33774.8|33770|1
1651186230000|2022-04-28 22:50:30|33774.8|33770|33775.3|33770.5|33775.3|33770.5|33774.8|33770|0
1651186240000|2022-04-28 22:50:40|33774.8|33770|33775.3|33770.5|33775.3|33770.5|33774.3|33769.5|2
1651186250000|2022-04-28 22:50:50|33775.8|33771|33774.8|33770|33775.8|33771|33774.8|33770|8
1651186260000|2022-04-28 22:51:00|33775.3|33770.5|33772.3|33767.5|33775.3|33770.5|33771.8|33767|3
1651186270000|2022-04-28 22:51:10|33771.8|33767|33772.8|33768|33772.8|33768|33770.3|33765.5|3
1651186280000|2022-04-28 22:51:20|33772.3|33767.5|33777.3|33772.5|33777.3|33772.5|33771.8|33767|3
1651186290000|2022-04-28 22:51:30|33777.8|33773|33780.3|33775.5|33781.3|33776.5|33777.8|33773|0
1651186300000|2022-04-28 22:51:40|33779.3|33774.5|33781.3|33776.5|33784.3|33779.5|33779.3|33774.5|18
1651186310000|2022-04-28 22:51:50|33781.8|33777|33781.8|33777|33782.8|33778|33781.3|33776.5|2
1651186320000|2022-04-28 22:52:00|33782.3|33777.5|33777.3|33772.5|33782.3|33777.5|33777.3|33772.5|8
1651186330000|2022-04-28 22:52:10|33775.3|33770.5|33772.3|33767.5|33775.3|33770.5|33771.8|33767|8
1651186340000|2022-04-28 22:52:20|33770.8|33766|33769.8|33765|33771.3|33766.5|33769.3|33764.5|20
1651186350000|2022-04-28 22:52:30|33769.3|33764.5|33768.3|33763.5|33770.3|33765.5|33767.8|33763|6
1651186360000|2022-04-28 22:52:40|33770.8|33766|33771.3|33766.5|33772.8|33768|33770.8|33766|6
1651186370000|2022-04-28 22:52:50|33771.8|33767|33769.3|33764.5|33771.8|33767|33768.8|33764|6
1651186380000|2022-04-28 22:53:00|33768.3|33763.5|33769.8|33765|33771.8|33767|33768.3|33763.5|20
1651186390000|2022-04-28 22:53:10|33770.8|33766|33770.3|33765.5|33771.3|33766.5|33769.8|33765|9
1651186400000|2022-04-28 22:53:20|33769.8|33765|33770.3|33765.5|33771.3|33766.5|33767.8|33763|5
1651186410000|2022-04-28 22:53:30|33767.8|33763|33770.8|33766|33770.8|33766|33767.8|33763|6
1651186420000|2022-04-28 22:53:40|33767.8|33763|33766.8|33762|33768.8|33764|33766.8|33762|6
1651186430000|2022-04-28 22:53:50|33766.3|33761.5|33765.3|33760.5|33766.3|33761.5|33765.3|33760.5|7
1651186440000|2022-04-28 22:54:00|33766.3|33761.5|33767.3|33762.5|33767.3|33762.5|33764.8|33760|3
1651186450000|2022-04-28 22:54:10|33766.8|33762|33766.3|33761.5|33767.3|33762.5|33764.8|33760|9
1651186460000|2022-04-28 22:54:20|33766.8|33762|33768.3|33763.5|33768.3|33763.5|33766.8|33762|0
1651186470000|2022-04-28 22:54:30|33767.8|33763|33765.8|33761|33767.8|33763|33765.8|33761|3
1651186480000|2022-04-28 22:54:40|33765.3|33760.5|33765.3|33760.5|33765.8|33761|33765.3|33760.5|0
1651186490000|2022-04-28 22:54:50|33765.8|33761|33765.3|33760.5|33765.8|33761|33764.8|33760|5
1651186500000|2022-04-28 22:55:00|33765.8|33761|33765.3|33760.5|33766.3|33761.5|33764.8|33760|6
1651186510000|2022-04-28 22:55:10|33765.8|33761|33767.3|33762.5|33767.3|33762.5|33765.8|33761|1
1651186520000|2022-04-28 22:55:20|33766.8|33762|33766.8|33762|33767.3|33762.5|33765.3|33760.5|1
1651186530000|2022-04-28 22:55:30|33767.3|33762.5|33773.3|33768.5|33773.3|33768.5|33767.3|33762.5|6
1651186540000|2022-04-28 22:55:40|33773.8|33769|33772.3|33767.5|33774.3|33769.5|33771.3|33766.5|5
1651186550000|2022-04-28 22:55:50|33771.8|33767|33773.3|33768.5|33773.8|33769|33771.8|33767|1
1651186560000|2022-04-28 22:56:00|33773.8|33769|33775.8|33771|33775.8|33771|33773.8|33769|2
1651186570000|2022-04-28 22:56:10|33777.3|33772.5|33778.8|33774|33780.3|33775.5|33777.3|33772.5|7
1651186580000|2022-04-28 22:56:20|33776.3|33771.5|33776.3|33771.5|33776.3|33771.5|33776.3|33771.5|1
1651186590000|2022-04-28 22:56:30|33776.8|33772|33777.3|33772.5|33777.3|33772.5|33776.3|33771.5|3
1651186600000|2022-04-28 22:56:40|33776.8|33772|33776.8|33772|33776.8|33772|33776.8|33772|2
1651186610000|2022-04-28 22:56:50|33777.3|33772.5|33782.3|33777.5|33782.3|33777.5|33777.3|33772.5|3
1651186620000|2022-04-28 22:57:00|33782.8|33778|33775.8|33771|33782.8|33778|33775.8|33771|8
1651186630000|2022-04-28 22:57:10|33776.8|33772|33775.8|33771|33777.3|33772.5|33775.8|33771|4
1651186660000|2022-04-28 22:57:40|33775.3|33770.5|33774.3|33769.5|33775.3|33770.5|33770.3|33765.5|10
1651186670000|2022-04-28 22:57:50|33773.8|33769|33774.3|33769.5|33774.3|33769.5|33773.8|33769|0
1651186680000|2022-04-28 22:58:00|33773.8|33769|33777.3|33772.5|33777.3|33772.5|33773.8|33769|3
1651186690000|2022-04-28 22:58:10|33777.8|33773|33776.3|33771.5|33778.8|33774|33776.3|33771.5|3
1651186700000|2022-04-28 22:58:20|33773.8|33769|33776.3|33771.5|33776.3|33771.5|33773.8|33769|16
1651186710000|2022-04-28 22:58:30|33775.8|33771|33773.3|33768.5|33775.8|33771|33773.3|33768.5|1
1651186720000|2022-04-28 22:58:40|33774.3|33769.5|33775.3|33770.5|33775.8|33771|33774.3|33769.5|3
1651186730000|2022-04-28 22:58:50|33774.8|33770|33774.3|33769.5|33774.8|33770|33774.3|33769.5|0
1651186740000|2022-04-28 22:59:00|33773.8|33769|33776.3|33771.5|33776.3|33771.5|33773.8|33769|1
1651186750000|2022-04-28 22:59:10|33776.8|33772|33775.8|33771|33776.8|33772|33775.3|33770.5|3
1651186760000|2022-04-28 22:59:20|33776.8|33772|33779.3|33774.5|33779.3|33774.5|33776.8|33772|4
1651186770000|2022-04-28 22:59:30|33778.8|33774|33778.3|33773.5|33779.8|33775|33777.8|33773|6
1651186780000|2022-04-28 22:59:40|33778.8|33774|33779.3|33774.5|33779.3|33774.5|33778.8|33774|2
1651186790000|2022-04-28 22:59:50|33780.3|33775.5|33780.8|33776|33780.8|33776|33780.3|33775.5|1
1651186800000|2022-04-28 23:00:00|33781.3|33776.5|33780.8|33776|33781.8|33777|33780.8|33776|3
1651186810000|2022-04-28 23:00:10|33780.3|33775.5|33778.3|33773.5|33780.3|33775.5|33778.3|33773.5|13
1651186820000|2022-04-28 23:00:20|33778.8|33774|33778.3|33773.5|33778.8|33774|33778.3|33773.5|0
1651186830000|2022-04-28 23:00:30|33778.8|33774|33778.3|33773.5|33778.8|33774|33778.3|33773.5|2
1651186850000|2022-04-28 23:00:50|33777.8|33773|33775.3|33770.5|33777.8|33773|33775.3|33770.5|2
1651186860000|2022-04-28 23:01:00|33774.8|33770|33774.8|33770|33774.8|33770|33771.8|33767|8
1651186870000|2022-04-28 23:01:10|33775.3|33770.5|33773.3|33768.5|33775.3|33770.5|33773.3|33768.5|5
1651186880000|2022-04-28 23:01:20|33773.8|33769|33773.3|33768.5|33774.3|33769.5|33773.3|33768.5|0
1651186890000|2022-04-28 23:01:30|33772.8|33768|33775.3|33770.5|33775.3|33770.5|33772.3|33767.5|8
1651186900000|2022-04-28 23:01:40|33774.8|33770|33773.3|33768.5|33774.8|33770|33772.8|33768|5
1651186910000|2022-04-28 23:01:50|33773.8|33769|33772.3|33767.5|33774.3|33769.5|33772.3|33767.5|0
1651186920000|2022-04-28 23:02:00|33771.8|33767|33769.3|33764.5|33771.8|33767|33767.8|33763|9
1651186930000|2022-04-28 23:02:10|33769.8|33765|33775.3|33770.5|33775.3|33770.5|33769.8|33765|7
1651186940000|2022-04-28 23:02:20|33774.3|33769.5|33773.3|33768.5|33774.3|33769.5|33773.3|33768.5|7
1651186950000|2022-04-28 23:02:30|33772.8|33768|33770.3|33765.5|33773.3|33768.5|33770.3|33765.5|0
1651186960000|2022-04-28 23:02:40|33770.8|33766|33770.3|33765.5|33773.3|33768.5|33770.3|33765.5|7
1651186970000|2022-04-28 23:02:50|33770.8|33766|33771.3|33766.5|33771.3|33766.5|33770.8|33766|2
1651186980000|2022-04-28 23:03:00|33772.3|33767.5|33771.3|33766.5|33774.8|33770|33769.8|33765|7
1651186990000|2022-04-28 23:03:10|33771.8|33767|33770.8|33766|33772.3|33767.5|33768.8|33764|7
1651187000000|2022-04-28 23:03:20|33773.3|33768.5|33775.3|33770.5|33775.3|33770.5|33772.3|33767.5|2
1651187010000|2022-04-28 23:03:30|33775.8|33771|33777.8|33773|33778.8|33774|33775.8|33771|1
1651187020000|2022-04-28 23:03:40|33778.3|33773.5|33780.8|33776|33780.8|33776|33778.3|33773.5|3
1651187030000|2022-04-28 23:03:50|33781.3|33776.5|33778.3|33773.5|33781.3|33776.5|33778.3|33773.5|14
1651187040000|2022-04-28 23:04:00|33778.8|33774|33777.3|33772.5|33778.8|33774|33774.8|33770|7
1651187050000|2022-04-28 23:04:10|33776.8|33772|33776.8|33772|33777.8|33773|33776.8|33772|2
1651187060000|2022-04-28 23:04:20|33777.3|33772.5|33778.8|33774|33778.8|33774|33777.3|33772.5|11
1651187070000|2022-04-28 23:04:30|33779.8|33775|33778.8|33774|33779.8|33775|33777.3|33772.5|7
1651187080000|2022-04-28 23:04:40|33778.3|33773.5|33776.3|33771.5|33778.3|33773.5|33776.3|33771.5|0
1651187090000|2022-04-28 23:04:50|33775.8|33771|33775.3|33770.5|33775.8|33771|33774.3|33769.5|2
1651187100000|2022-04-28 23:05:00|33774.8|33770|33771.3|33766.5|33775.3|33770.5|33771.3|33766.5|11
1651187110000|2022-04-28 23:05:10|33770.8|33766|33773.8|33769|33773.8|33769|33770.3|33765.5|9
1651187120000|2022-04-28 23:05:20|33773.3|33768.5|33773.3|33768.5|33773.3|33768.5|33773.3|33768.5|0
1651187130000|2022-04-28 23:05:30|33771.3|33766.5|33771.3|33766.5|33771.3|33766.5|33769.3|33764.5|5
1651187140000|2022-04-28 23:05:40|33770.8|33766|33773.3|33768.5|33773.3|33768.5|33770.8|33766|11
1651187150000|2022-04-28 23:05:50|33772.8|33768|33772.3|33767.5|33772.8|33768|33772.3|33767.5|0
1651187160000|2022-04-28 23:06:00|33772.8|33768|33772.3|33767.5|33772.8|33768|33771.8|33767|0
1651187170000|2022-04-28 23:06:10|33772.8|33768|33773.8|33769|33773.8|33769|33772.8|33768|2
1651187180000|2022-04-28 23:06:20|33774.3|33769.5|33774.3|33769.5|33774.3|33769.5|33774.3|33769.5|0
1651187190000|2022-04-28 23:06:30|33773.3|33768.5|33774.8|33770|33775.3|33770.5|33773.3|33768.5|6
1651187200000|2022-04-28 23:06:40|33775.3|33770.5|33774.3|33769.5|33776.3|33771.5|33774.3|33769.5|4
1651187210000|2022-04-28 23:06:50|33774.8|33770|33776.3|33771.5|33776.3|33771.5|33774.8|33770|1
1651187220000|2022-04-28 23:07:00|33775.8|33771|33773.8|33769|33777.3|33772.5|33773.3|33768.5|10
1651187230000|2022-04-28 23:07:10|33773.3|33768.5|33773.3|33768.5|33773.3|33768.5|33773.3|33768.5|0
1651187240000|2022-04-28 23:07:20|33774.3|33769.5|33774.3|33769.5|33774.3|33769.5|33774.3|33769.5|1
1651187250000|2022-04-28 23:07:30|33775.3|33770.5|33775.3|33770.5|33775.8|33771|33775.3|33770.5|6
1651187260000|2022-04-28 23:07:40|33775.8|33771|33775.8|33771|33775.8|33771|33775.8|33771|0
1651187270000|2022-04-28 23:07:50|33776.3|33771.5|33777.8|33773|33778.3|33773.5|33776.3|33771.5|3
1651187280000|2022-04-28 23:08:00|33776.3|33771.5|33775.3|33770.5|33776.3|33771.5|33775.3|33770.5|5
1651187290000|2022-04-28 23:08:10|33775.8|33771|33774.8|33770|33775.8|33771|33774.8|33770|0
1651187300000|2022-04-28 23:08:20|||||||||1
1651187320000|2022-04-28 23:08:40|33775.3|33770.5|33777.3|33772.5|33777.3|33772.5|33774.8|33770|2
1651187330000|2022-04-28 23:08:50|33778.3|33773.5|33778.3|33773.5|33778.3|33773.5|33777.3|33772.5|2
1651187340000|2022-04-28 23:09:00|33777.8|33773|33773.3|33768.5|33777.8|33773|33773.3|33768.5|7
1651187350000|2022-04-28 23:09:10|33772.8|33768|33774.3|33769.5|33774.8|33770|33772.8|33768|5
1651187360000|2022-04-28 23:09:20|33774.8|33770|33776.3|33771.5|33776.3|33771.5|33774.8|33770|0
1651187370000|2022-04-28 23:09:30|33775.8|33771|33775.8|33771|33775.8|33771|33775.8|33771|0
1651187380000|2022-04-28 23:09:40|33776.3|33771.5|33776.8|33772|33776.8|33772|33775.8|33771|1
1651187390000|2022-04-28 23:09:50|33777.3|33772.5|33781.8|33777|33781.8|33777|33776.8|33772|0
1651187400000|2022-04-28 23:10:00|33780.8|33776|33779.8|33775|33780.8|33776|33779.3|33774.5|11
1651187410000|2022-04-28 23:10:10|33779.3|33774.5|33779.3|33774.5|33779.8|33775|33779.3|33774.5|0
1651187420000|2022-04-28 23:10:20|33779.8|33775|33775.3|33770.5|33779.8|33775|33775.3|33770.5|2
1651187430000|2022-04-28 23:10:30|33774.8|33770|33776.3|33771.5|33776.3|33771.5|33774.8|33770|7
1651187440000|2022-04-28 23:10:40|33779.3|33774.5|33779.3|33774.5|33779.3|33774.5|33779.3|33774.5|7
1651187450000|2022-04-28 23:10:50|33779.8|33775|33779.3|33774.5|33779.8|33775|33779.3|33774.5|6
1651187460000|2022-04-28 23:11:00|33778.8|33774|33781.8|33777|33781.8|33777|33777.3|33772.5|5
1651187470000|2022-04-28 23:11:10|33782.3|33777.5|33780.8|33776|33782.3|33777.5|33780.8|33776|2
1651187480000|2022-04-28 23:11:20|33781.3|33776.5|33781.3|33776.5|33782.3|33777.5|33780.8|33776|4
1651187490000|2022-04-28 23:11:30|33780.8|33776|33781.3|33776.5|33782.8|33778|33780.8|33776|1
1651187500000|2022-04-28 23:11:40|33781.8|33777|33780.3|33775.5|33781.8|33777|33779.8|33775|0
1651187510000|2022-04-28 23:11:50|33780.8|33776|33779.8|33775|33780.8|33776|33779.3|33774.5|4
1651187530000|2022-04-28 23:12:10|33780.3|33775.5|33780.8|33776|33780.8|33776|33779.8|33775|6
1651187540000|2022-04-28 23:12:20|33780.3|33775.5|33779.8|33775|33780.3|33775.5|33779.8|33775|3
1651187550000|2022-04-28 23:12:30|33779.3|33774.5|33776.3|33771.5|33779.3|33774.5|33776.3|33771.5|2
1651187560000|2022-04-28 23:12:40|33775.3|33770.5|33776.3|33771.5|33776.3|33771.5|33774.8|33770|2
1651187570000|2022-04-28 23:12:50|33775.8|33771|33776.3|33771.5|33776.3|33771.5|33775.8|33771|0
1651187580000|2022-04-28 23:13:00|33776.8|33772|33776.8|33772|33777.3|33772.5|33776.8|33772|0
1651187590000|2022-04-28 23:13:10|33777.3|33772.5|33777.3|33772.5|33778.3|33773.5|33777.3|33772.5|5
1651187600000|2022-04-28 23:13:20|33776.8|33772|33777.3|33772.5|33777.3|33772.5|33776.8|33772|0
1651187610000|2022-04-28 23:13:30|33777.8|33773|33775.3|33770.5|33778.8|33774|33774.8|33770|25
1651187620000|2022-04-28 23:13:40|33776.3|33771.5|33777.3|33772.5|33777.3|33772.5|33776.3|33771.5|5
1651187630000|2022-04-28 23:13:50|33777.8|33773|33777.8|33773|33777.8|33773|33777.8|33773|0
1651187640000|2022-04-28 23:14:00|33778.3|33773.5|33782.3|33777.5|33782.8|33778|33778.3|33773.5|12
1651187650000|2022-04-28 23:14:10|33780.8|33776|33781.3|33776.5|33782.3|33777.5|33780.8|33776|9
1651187660000|2022-04-28 23:14:20|33786.3|33781.5|33790.3|33785.5|33792.3|33787.5|33786.3|33781.5|86
1651187670000|2022-04-28 23:14:30|33789.8|33785|33780.3|33775.5|33789.8|33785|33780.3|33775.5|15
1651187680000|2022-04-28 23:14:40|33780.8|33776|33790.3|33785.5|33790.3|33785.5|33780.3|33775.5|10
1651187690000|2022-04-28 23:14:50|33789.8|33785|33785.8|33781|33790.3|33785.5|33784.8|33780|3
1651187700000|2022-04-28 23:15:00|33785.3|33780.5|33777.8|33773|33785.3|33780.5|33777.8|33773|9
1651187710000|2022-04-28 23:15:10|33779.3|33774.5|33779.3|33774.5|33779.8|33775|33779.3|33774.5|5
1651187720000|2022-04-28 23:15:20|33778.8|33774|33779.3|33774.5|33779.3|33774.5|33778.8|33774|0
1651187730000|2022-04-28 23:15:30|33778.8|33774|33779.3|33774.5|33779.3|33774.5|33776.3|33771.5|8
1651187740000|2022-04-28 23:15:40|33779.8|33775|33782.3|33777.5|33782.3|33777.5|33779.8|33775|0
1651187750000|2022-04-28 23:15:50|33781.8|33777|33779.8|33775|33781.8|33777|33779.8|33775|6
1651187760000|2022-04-28 23:16:00|33780.3|33775.5|33782.3|33777.5|33783.3|33778.5|33780.3|33775.5|5
1651187770000|2022-04-28 23:16:10|33781.3|33776.5|33783.3|33778.5|33784.3|33779.5|33781.3|33776.5|2
1651187780000|2022-04-28 23:16:20|33782.8|33778|33780.3|33775.5|33782.8|33778|33780.3|33775.5|1
1651187790000|2022-04-28 23:16:30|33783.3|33778.5|33781.3|33776.5|33783.3|33778.5|33781.3|33776.5|11
1651187800000|2022-04-28 23:16:40|33781.8|33777|33780.8|33776|33781.8|33777|33780.8|33776|3
1651187810000|2022-04-28 23:16:50|33781.3|33776.5|33780.3|33775.5|33781.3|33776.5|33776.3|33771.5|16
1651187820000|2022-04-28 23:17:00|33780.8|33776|33780.3|33775.5|33780.8|33776|33779.3|33774.5|3
1651187830000|2022-04-28 23:17:10|33780.8|33776|33782.3|33777.5|33785.3|33780.5|33780.8|33776|9
1651187840000|2022-04-28 23:17:20|33783.3|33778.5|33782.3|33777.5|33783.3|33778.5|33782.3|33777.5|4
1651187850000|2022-04-28 23:17:30|33783.3|33778.5|33785.3|33780.5|33785.3|33780.5|33782.8|33778|6
1651187860000|2022-04-28 23:17:40|33784.3|33779.5|33784.8|33780|33784.8|33780|33783.3|33778.5|6
1651187870000|2022-04-28 23:17:50|33783.3|33778.5|33787.3|33782.5|33787.3|33782.5|33783.3|33778.5|1
1651187880000|2022-04-28 23:18:00|33787.8|33783|33788.8|33784|33789.3|33784.5|33787.8|33783|3
1651187890000|2022-04-28 23:18:10|33788.3|33783.5|33788.8|33784|33788.8|33784|33788.3|33783.5|1
1651187900000|2022-04-28 23:18:20|33788.3|33783.5|33784.3|33779.5|33788.3|33783.5|33784.3|33779.5|3
1651187910000|2022-04-28 23:18:30|33784.8|33780|33784.8|33780|33784.8|33780|33784.3|33779.5|1
1651187920000|2022-04-28 23:18:40|33785.3|33780.5|33789.3|33784.5|33789.8|33785|33785.3|33780.5|2
1651187930000|2022-04-28 23:18:50|33789.8|33785|33790.3|33785.5|33790.8|33786|33789.8|33785|4
1651187940000|2022-04-28 23:19:00|33790.8|33786|33788.3|33783.5|33790.8|33786|33788.3|33783.5|8
1651187950000|2022-04-28 23:19:10|33789.8|33785|33790.3|33785.5|33791.3|33786.5|33789.8|33785|2
1651187960000|2022-04-28 23:19:20|33790.8|33786|33791.3|33786.5|33791.3|33786.5|33788.3|33783.5|0
1651187970000|2022-04-28 23:19:30|33791.8|33787|33796.3|33791.5|33800.8|33796|33791.8|33787|27
1651187980000|2022-04-28 23:19:40|33795.8|33791|33793.3|33788.5|33795.8|33791|33792.8|33788|3
1651187990000|2022-04-28 23:19:50|33792.8|33788|33792.3|33787.5|33793.3|33788.5|33791.3|33786.5|0
1651188000000|2022-04-28 23:20:00|33792.8|33788|33790.8|33786|33793.3|33788.5|33790.8|33786|7
1651188010000|2022-04-28 23:20:10|33791.3|33786.5|33794.3|33789.5|33794.3|33789.5|33791.3|33786.5|11
1651188020000|2022-04-28 23:20:20|33794.8|33790|33794.3|33789.5|33796.8|33792|33794.3|33789.5|4
1651188030000|2022-04-28 23:20:30|33793.8|33789|33794.8|33790|33794.8|33790|33791.3|33786.5|6
1651188040000|2022-04-28 23:20:40|33794.3|33789.5|33792.8|33788|33794.3|33789.5|33792.8|33788|0
1651188050000|2022-04-28 23:20:50|33793.3|33788.5|33792.3|33787.5|33793.3|33788.5|33792.3|33787.5|1
1651188060000|2022-04-28 23:21:00|33792.8|33788|33792.3|33787.5|33792.8|33788|33791.8|33787|4
1651188070000|2022-04-28 23:21:10|33791.8|33787|33793.3|33788.5|33793.3|33788.5|33790.3|33785.5|3
1651188080000|2022-04-28 23:21:20|33792.8|33788|33793.3|33788.5|33794.3|33789.5|33792.8|33788|2
1651188090000|2022-04-28 23:21:30|33792.3|33787.5|33790.3|33785.5|33792.8|33788|33789.3|33784.5|2
1651188100000|2022-04-28 23:21:40|33789.8|33785|33793.3|33788.5|33793.3|33788.5|33788.8|33784|4
1651188110000|2022-04-28 23:21:50|33793.8|33789|33797.3|33792.5|33798.3|33793.5|33793.3|33788.5|2
1651188120000|2022-04-28 23:22:00|33797.8|33793|33797.3|33792.5|33797.8|33793|33796.3|33791.5|11
1651188130000|2022-04-28 23:22:10|33796.8|33792|33798.8|33794|33799.8|33795|33795.3|33790.5|3
1651188140000|2022-04-28 23:22:20|33798.3|33793.5|33798.3|33793.5|33799.3|33794.5|33798.3|33793.5|5
1651188150000|2022-04-28 23:22:30|33798.8|33794|33797.3|33792.5|33798.8|33794|33796.8|33792|5
1651188160000|2022-04-28 23:22:40|33797.8|33793|33797.8|33793|33797.8|33793|33797.8|33793|0
1651188170000|2022-04-28 23:22:50|33798.3|33793.5|33800.8|33796|33802.3|33797.5|33798.3|33793.5|8
1651188180000|2022-04-28 23:23:00|33801.3|33796.5|33798.8|33794|33801.3|33796.5|33798.8|33794|11
1651188190000|2022-04-28 23:23:10|33799.3|33794.5|33797.8|33793|33799.3|33794.5|33797.8|33793|1
1651188200000|2022-04-28 23:23:20|33798.3|33793.5|33799.3|33794.5|33800.3|33795.5|33798.3|33793.5|1
1651188210000|2022-04-28 23:23:30|33799.8|33795|33798.8|33794|33800.3|33795.5|33798.8|33794|0
1651188220000|2022-04-28 23:23:40|33798.3|33793.5|33797.3|33792.5|33798.3|33793.5|33796.8|33792|1
1651188230000|2022-04-28 23:23:50|33796.8|33792|33797.8|33793|33797.8|33793|33795.8|33791|1
1651188240000|2022-04-28 23:24:00|33797.3|33792.5|33798.8|33794|33799.3|33794.5|33796.8|33792|1
1651188250000|2022-04-28 23:24:10|33799.3|33794.5|33799.8|33795|33799.8|33795|33799.3|33794.5|0
1651188260000|2022-04-28 23:24:20|33799.3|33794.5|33796.3|33791.5|33799.3|33794.5|33796.3|33791.5|4
1651188270000|2022-04-28 23:24:30|33795.8|33791|33795.8|33791|33795.8|33791|33794.3|33789.5|8
1651188280000|2022-04-28 23:24:40|33795.3|33790.5|33793.3|33788.5|33796.3|33791.5|33793.3|33788.5|2
1651188290000|2022-04-28 23:24:50|33793.8|33789|33794.8|33790|33795.3|33790.5|33793.8|33789|0
1651188300000|2022-04-28 23:25:00|33795.3|33790.5|33795.8|33791|33795.8|33791|33794.8|33790|0
1651188310000|2022-04-28 23:25:10|33796.3|33791.5|33795.8|33791|33796.3|33791.5|33795.8|33791|2
1651188320000|2022-04-28 23:25:20|33796.3|33791.5|33797.3|33792.5|33797.3|33792.5|33796.3|33791.5|2
1651188330000|2022-04-28 23:25:30|33798.3|33793.5|33798.8|33794|33799.8|33795|33797.3|33792.5|5
1651188340000|2022-04-28 23:25:40|33799.3|33794.5|33799.8|33795|33799.8|33795|33799.3|33794.5|6
1651188350000|2022-04-28 23:25:50|33799.3|33794.5|33799.3|33794.5|33799.8|33795|33799.3|33794.5|0
1651188360000|2022-04-28 23:26:00|33799.8|33795|33799.3|33794.5|33799.8|33795|33799.3|33794.5|2
1651188380000|2022-04-28 23:26:20|33798.8|33794|33798.8|33794|33798.8|33794|33798.3|33793.5|0
1651188400000|2022-04-28 23:26:40|33799.3|33794.5|33800.3|33795.5|33800.3|33795.5|33799.3|33794.5|2
1651188410000|2022-04-28 23:26:50|33801.3|33796.5|33801.3|33796.5|33802.3|33797.5|33800.8|33796|2
1651188420000|2022-04-28 23:27:00|33801.8|33797|33799.8|33795|33801.8|33797|33799.8|33795|7
1651188430000|2022-04-28 23:27:10|33800.3|33795.5|33799.3|33794.5|33800.3|33795.5|33798.8|33794|0
1651188440000|2022-04-28 23:27:20|33799.8|33795|33798.3|33793.5|33800.3|33795.5|33798.3|33793.5|3
1651188450000|2022-04-28 23:27:30|33799.8|33795|33800.3|33795.5|33800.3|33795.5|33799.8|33795|5
1651188460000|2022-04-28 23:27:40|33800.8|33796|33798.3|33793.5|33800.8|33796|33798.3|33793.5|2
1651188470000|2022-04-28 23:27:50|33798.8|33794|33800.8|33796|33800.8|33796|33798.8|33794|4
1651188480000|2022-04-28 23:28:00|33800.3|33795.5|33799.3|33794.5|33800.3|33795.5|33799.3|33794.5|0
1651188490000|2022-04-28 23:28:10|33799.8|33795|33799.3|33794.5|33799.8|33795|33799.3|33794.5|0
1651188500000|2022-04-28 23:28:20|33799.8|33795|33799.8|33795|33799.8|33795|33799.8|33795|0
1651188510000|2022-04-28 23:28:30|33799.3|33794.5|33798.8|33794|33799.3|33794.5|33798.8|33794|0
1651188520000|2022-04-28 23:28:40|33799.3|33794.5|33800.3|33795.5|33800.3|33795.5|33799.3|33794.5|0
1651188530000|2022-04-28 23:28:50|33800.8|33796|33799.3|33794.5|33800.8|33796|33799.3|33794.5|1
1651188540000|2022-04-28 23:29:00|33796.8|33792|33794.8|33790|33796.8|33792|33794.8|33790|5
1651188550000|2022-04-28 23:29:10|33795.3|33790.5|33793.8|33789|33795.3|33790.5|33793.8|33789|0
1651188560000|2022-04-28 23:29:20|33794.3|33789.5|33796.8|33792|33797.3|33792.5|33794.3|33789.5|6
1651188570000|2022-04-28 23:29:30|33796.3|33791.5|33799.3|33794.5|33799.3|33794.5|33796.3|33791.5|6
1651188580000|2022-04-28 23:29:40|33799.8|33795|33799.8|33795|33799.8|33795|33799.3|33794.5|1
1651188590000|2022-04-28 23:29:50|33800.3|33795.5|33801.3|33796.5|33802.8|33798|33800.3|33795.5|2
1651188600000|2022-04-28 23:30:00|33801.8|33797|33808.3|33803.5|33808.3|33803.5|33801.8|33797|16
1651188610000|2022-04-28 23:30:10|33808.8|33804|33804.3|33799.5|33808.8|33804|33803.8|33799|4
1651188620000|2022-04-28 23:30:20|33803.8|33799|33798.8|33794|33803.8|33799|33798.3|33793.5|4
1651188630000|2022-04-28 23:30:30|33798.3|33793.5|33797.8|33793|33798.3|33793.5|33797.3|33792.5|2
1651188640000|2022-04-28 23:30:40|33798.3|33793.5|33801.3|33796.5|33801.3|33796.5|33798.3|33793.5|3
1651188650000|2022-04-28 23:30:50|33801.8|33797|33802.3|33797.5|33802.3|33797.5|33801.8|33797|0
1651188660000|2022-04-28 23:31:00|33802.8|33798|33804.3|33799.5|33805.8|33801|33802.8|33798|4
1651188670000|2022-04-28 23:31:10|33804.8|33800|33804.3|33799.5|33804.8|33800|33803.8|33799|2
1651188680000|2022-04-28 23:31:20|33804.8|33800|33804.3|33799.5|33804.8|33800|33804.3|33799.5|0
1651188690000|2022-04-28 23:31:30|33803.8|33799|33803.3|33798.5|33803.8|33799|33803.3|33798.5|0
1651188700000|2022-04-28 23:31:40|33802.8|33798|33801.3|33796.5|33802.8|33798|33801.3|33796.5|5
1651188710000|2022-04-28 23:31:50|33800.8|33796|33800.8|33796|33800.8|33796|33800.8|33796|1
1651188720000|2022-04-28 23:32:00|33801.3|33796.5|33799.3|33794.5|33801.3|33796.5|33799.3|33794.5|3
1651188730000|2022-04-28 23:32:10|33798.8|33794|33796.3|33791.5|33798.8|33794|33794.8|33790|5
1651188740000|2022-04-28 23:32:20|33795.8|33791|33794.3|33789.5|33797.3|33792.5|33794.3|33789.5|3
1651188750000|2022-04-28 23:32:30|33794.8|33790|33790.8|33786|33794.8|33790|33790.8|33786|1
1651188760000|2022-04-28 23:32:40|33790.3|33785.5|33788.8|33784|33790.3|33785.5|33788.8|33784|2
1651188770000|2022-04-28 23:32:50|33789.3|33784.5|33791.3|33786.5|33791.3|33786.5|33788.3|33783.5|1
1651188780000|2022-04-28 23:33:00|33790.8|33786|33795.3|33790.5|33795.3|33790.5|33790.8|33786|4
1651188790000|2022-04-28 23:33:10|33795.8|33791|33793.3|33788.5|33795.8|33791|33792.3|33787.5|3
1651188800000|2022-04-28 23:33:20|33792.8|33788|33788.3|33783.5|33792.8|33788|33787.8|33783|3
1651188810000|2022-04-28 23:33:30|33787.8|33783|33788.3|33783.5|33788.3|33783.5|33787.8|33783|0
1651188820000|2022-04-28 23:33:40|33788.8|33784|33789.8|33785|33790.3|33785.5|33788.3|33783.5|2
1651188830000|2022-04-28 23:33:50|33788.3|33783.5|33789.3|33784.5|33789.3|33784.5|33787.3|33782.5|2
1651188840000|2022-04-28 23:34:00|33788.3|33783.5|33789.8|33785|33790.3|33785.5|33788.3|33783.5|2
1651188850000|2022-04-28 23:34:10|33790.3|33785.5|33790.8|33786|33791.8|33787|33789.8|33785|1
1651188860000|2022-04-28 23:34:20|33791.3|33786.5|33786.8|33782|33791.3|33786.5|33786.8|33782|0
1651188870000|2022-04-28 23:34:30|33787.3|33782.5|33788.3|33783.5|33788.8|33784|33787.3|33782.5|0
1651188880000|2022-04-28 23:34:40|33787.8|33783|33788.8|33784|33789.3|33784.5|33787.8|33783|1
1651188890000|2022-04-28 23:34:50|33789.3|33784.5|33789.3|33784.5|33790.3|33785.5|33788.3|33783.5|3
1651188900000|2022-04-28 23:35:00|33789.8|33785|33790.3|33785.5|33792.3|33787.5|33789.8|33785|6
1651188910000|2022-04-28 23:35:10|33789.8|33785|33791.8|33787|33792.3|33787.5|33789.3|33784.5|1
1651188920000|2022-04-28 23:35:20|33793.3|33788.5|33792.3|33787.5|33793.3|33788.5|33791.3|33786.5|2
1651188930000|2022-04-28 23:35:30|33791.8|33787|33791.3|33786.5|33792.8|33788|33790.3|33785.5|0
1651188940000|2022-04-28 23:35:40|33790.8|33786|33790.3|33785.5|33791.8|33787|33790.3|33785.5|0
1651188950000|2022-04-28 23:35:50|33790.8|33786|33792.3|33787.5|33792.8|33788|33790.8|33786|2
1651188960000|2022-04-28 23:36:00|33792.8|33788|33795.3|33790.5|33795.8|33791|33792.8|33788|4
1651188970000|2022-04-28 23:36:10|33794.8|33790|33792.8|33788|33795.3|33790.5|33792.3|33787.5|1
1651188980000|2022-04-28 23:36:20|33792.3|33787.5|33792.8|33788|33792.8|33788|33792.3|33787.5|0
1651188990000|2022-04-28 23:36:30|33792.3|33787.5|33787.8|33783|33792.3|33787.5|33787.8|33783|6
1651189000000|2022-04-28 23:36:40|33788.3|33783.5|33791.3|33786.5|33791.3|33786.5|33788.3|33783.5|0
1651189010000|2022-04-28 23:36:50|33790.8|33786|33790.3|33785.5|33791.3|33786.5|33789.3|33784.5|5
1651189020000|2022-04-28 23:37:00|33790.8|33786|33792.8|33788|33792.8|33788|33789.8|33785|3
1651189030000|2022-04-28 23:37:10|33792.3|33787.5|33793.3|33788.5|33793.3|33788.5|33792.3|33787.5|2
1651189040000|2022-04-28 23:37:20|33793.8|33789|33794.3|33789.5|33796.3|33791.5|33793.3|33788.5|0
1651189050000|2022-04-28 23:37:30|33793.8|33789|33795.8|33791|33795.8|33791|33793.8|33789|0
1651189060000|2022-04-28 23:37:40|33796.3|33791.5|33796.8|33792|33798.3|33793.5|33796.3|33791.5|1
1651189070000|2022-04-28 23:37:50|33797.3|33792.5|33797.3|33792.5|33798.3|33793.5|33796.8|33792|1
1651189080000|2022-04-28 23:38:00|33798.3|33793.5|33795.3|33790.5|33798.3|33793.5|33795.3|33790.5|1
1651189090000|2022-04-28 23:38:10|33795.8|33791|33795.3|33790.5|33795.8|33791|33795.3|33790.5|0
1651189100000|2022-04-28 23:38:20|33794.8|33790|33794.3|33789.5|33794.8|33790|33794.3|33789.5|0
1651189110000|2022-04-28 23:38:30|33795.3|33790.5|33794.8|33790|33795.3|33790.5|33794.8|33790|3
1651189120000|2022-04-28 23:38:40|33795.3|33790.5|33795.3|33790.5|33795.8|33791|33795.3|33790.5|1
1651189130000|2022-04-28 23:38:50|33794.8|33790|33793.3|33788.5|33795.3|33790.5|33793.3|33788.5|0
1651189140000|2022-04-28 23:39:00|33792.8|33788|33789.3|33784.5|33793.8|33789|33788.3|33783.5|4
1651189150000|2022-04-28 23:39:10|33789.8|33785|33784.8|33780|33790.3|33785.5|33783.3|33778.5|14
1651189160000|2022-04-28 23:39:20|33785.3|33780.5|33785.3|33780.5|33786.8|33782|33784.8|33780|1
1651189170000|2022-04-28 23:39:30|33781.8|33777|33782.3|33777.5|33783.3|33778.5|33781.3|33776.5|5
1651189180000|2022-04-28 23:39:40|33781.8|33777|33782.8|33778|33782.8|33778|33781.8|33777|1
1651189190000|2022-04-28 23:39:50|33783.3|33778.5|33786.3|33781.5|33786.3|33781.5|33783.3|33778.5|1
1651189200000|2022-04-28 23:40:00|33786.8|33782|33787.8|33783|33787.8|33783|33786.8|33782|0
1651189210000|2022-04-28 23:40:10|33787.3|33782.5|33788.3|33783.5|33788.8|33784|33786.3|33781.5|6
1651189220000|2022-04-28 23:40:20|||||||||1
1651189230000|2022-04-28 23:40:30|33788.8|33784|33789.3|33784.5|33789.3|33784.5|33787.8|33783|1
1651189240000|2022-04-28 23:40:40|33788.8|33784|33784.8|33780|33789.3|33784.5|33784.3|33779.5|16
1651189250000|2022-04-28 23:40:50|33785.3|33780.5|33785.3|33780.5|33785.8|33781|33785.3|33780.5|0
1651189260000|2022-04-28 23:41:00|33784.3|33779.5|33784.8|33780|33785.3|33780.5|33784.3|33779.5|1
1651189270000|2022-04-28 23:41:10|33785.3|33780.5|33784.8|33780|33785.3|33780.5|33784.3|33779.5|0
1651189280000|2022-04-28 23:41:20|33784.3|33779.5|33783.3|33778.5|33784.8|33780|33783.3|33778.5|0
1651189300000|2022-04-28 23:41:40|33783.8|33779|33783.3|33778.5|33784.3|33779.5|33781.8|33777|4
1651189310000|2022-04-28 23:41:50|33782.3|33777.5|33782.8|33778|33782.8|33778|33781.8|33777|2
1651189320000|2022-04-28 23:42:00|33782.3|33777.5|33780.8|33776|33782.3|33777.5|33780.8|33776|1
1651189330000|2022-04-28 23:42:10|33780.3|33775.5|33781.3|33776.5|33781.3|33776.5|33778.3|33773.5|5
1651189340000|2022-04-28 23:42:20|33781.8|33777|33784.3|33779.5|33784.3|33779.5|33781.8|33777|1
1651189350000|2022-04-28 23:42:30|33783.8|33779|33785.3|33780.5|33785.8|33781|33783.3|33778.5|0
1651189360000|2022-04-28 23:42:40|33784.8|33780|33784.8|33780|33784.8|33780|33783.8|33779|2
1651189370000|2022-04-28 23:42:50|33784.3|33779.5|33785.3|33780.5|33785.8|33781|33784.3|33779.5|10
1651189380000|2022-04-28 23:43:00|33785.8|33781|33786.8|33782|33786.8|33782|33785.8|33781|0
1651189390000|2022-04-28 23:43:10|33786.3|33781.5|33786.3|33781.5|33786.3|33781.5|33785.8|33781|0
1651189400000|2022-04-28 23:43:20|33785.8|33781|33784.3|33779.5|33785.8|33781|33784.3|33779.5|0
1651189410000|2022-04-28 23:43:30|33784.8|33780|33784.3|33779.5|33784.8|33780|33784.3|33779.5|0
1651189430000|2022-04-28 23:43:50|||||||||1
1651189440000|2022-04-28 23:44:00|33783.8|33779|33781.3|33776.5|33783.8|33779|33781.3|33776.5|1
1651189450000|2022-04-28 23:44:10|33780.8|33776|33780.3|33775.5|33780.8|33776|33780.3|33775.5|0
1651189460000|2022-04-28 23:44:20|33781.3|33776.5|33780.8|33776|33781.3|33776.5|33780.3|33775.5|6
1651189480000|2022-04-28 23:44:40|33782.8|33778|33783.3|33778.5|33783.3|33778.5|33782.8|33778|5
1651189500000|2022-04-28 23:45:00|33783.8|33779|33784.8|33780|33784.8|33780|33783.8|33779|0
1651189510000|2022-04-28 23:45:10|33785.3|33780.5|33785.8|33781|33785.8|33781|33785.3|33780.5|1
1651189520000|2022-04-28 23:45:20|33784.3|33779.5|33785.8|33781|33786.3|33781.5|33784.3|33779.5|3
1651189530000|2022-04-28 23:45:30|33786.3|33781.5|33785.3|33780.5|33786.3|33781.5|33784.8|33780|1
1651189550000|2022-04-28 23:45:50|33784.3|33779.5|33782.3|33777.5|33784.8|33780|33782.3|33777.5|0
1651189560000|2022-04-28 23:46:00|33781.8|33777|33781.3|33776.5|33782.3|33777.5|33781.3|33776.5|0
1651189570000|2022-04-28 23:46:10|33780.8|33776|33779.3|33774.5|33780.8|33776|33779.3|33774.5|2
1651189580000|2022-04-28 23:46:20|33779.8|33775|33782.3|33777.5|33782.3|33777.5|33779.8|33775|5
1651189590000|2022-04-28 23:46:30|33782.8|33778|33784.8|33780|33784.8|33780|33782.8|33778|2
1651189600000|2022-04-28 23:46:40|33785.3|33780.5|33786.3|33781.5|33786.8|33782|33785.3|33780.5|1
1651189610000|2022-04-28 23:46:50|33785.3|33780.5|33785.3|33780.5|33786.3|33781.5|33785.3|33780.5|10
1651189620000|2022-04-28 23:47:00|33785.8|33781|33784.8|33780|33786.3|33781.5|33784.8|33780|0
1651189630000|2022-04-28 23:47:10|33785.3|33780.5|33785.8|33781|33786.3|33781.5|33785.3|33780.5|0
1651189640000|2022-04-28 23:47:20|33785.3|33780.5|33784.3|33779.5|33785.3|33780.5|33784.3|33779.5|2
1651189660000|2022-04-28 23:47:40|33783.8|33779|33785.3|33780.5|33785.3|33780.5|33783.8|33779|2
1651189670000|2022-04-28 23:47:50|33784.8|33780|33784.8|33780|33785.8|33781|33784.8|33780|0
1651189680000|2022-04-28 23:48:00|33784.3|33779.5|33786.3|33781.5|33786.3|33781.5|33784.3|33779.5|4
1651189690000|2022-04-28 23:48:10|33786.8|33782|33789.8|33785|33790.3|33785.5|33786.8|33782|0
1651189700000|2022-04-28 23:48:20|33790.3|33785.5|33790.3|33785.5|33790.3|33785.5|33789.8|33785|0
1651189710000|2022-04-28 23:48:30|33790.8|33786|33791.3|33786.5|33791.3|33786.5|33790.8|33786|3
1651189720000|2022-04-28 23:48:40|33791.8|33787|33791.3|33786.5|33791.8|33787|33791.3|33786.5|1
1651189730000|2022-04-28 23:48:50|33790.8|33786|33789.3|33784.5|33790.8|33786|33789.3|33784.5|3
1651189740000|2022-04-28 23:49:00|33789.8|33785|33789.3|33784.5|33790.8|33786|33789.3|33784.5|4
1651189750000|2022-04-28 23:49:10|33788.8|33784|33788.3|33783.5|33788.8|33784|33788.3|33783.5|0
1651189760000|2022-04-28 23:49:20|33788.8|33784|33787.8|33783|33789.3|33784.5|33787.8|33783|0
1651189770000|2022-04-28 23:49:30|33788.3|33783.5|33790.3|33785.5|33790.3|33785.5|33788.3|33783.5|2
1651189780000|2022-04-28 23:49:40|33790.8|33786|33794.3|33789.5|33794.3|33789.5|33790.8|33786|0
1651189790000|2022-04-28 23:49:50|||||||||9
1651189800000|2022-04-28 23:50:00|33794.8|33790|33794.3|33789.5|33794.8|33790|33794.3|33789.5|0
1651189810000|2022-04-28 23:50:10|33793.8|33789|33794.3|33789.5|33794.3|33789.5|33792.3|33787.5|5
1651189820000|2022-04-28 23:50:20|33794.8|33790|33795.8|33791|33795.8|33791|33794.3|33789.5|4
1651189830000|2022-04-28 23:50:30|33796.3|33791.5|33795.3|33790.5|33797.3|33792.5|33795.3|33790.5|8
1651189840000|2022-04-28 23:50:40|33794.3|33789.5|33794.3|33789.5|33794.3|33789.5|33794.3|33789.5|5
1651189850000|2022-04-28 23:50:50|33793.8|33789|33792.3|33787.5|33793.8|33789|33792.3|33787.5|0
1651189860000|2022-04-28 23:51:00|33791.8|33787|33791.3|33786.5|33793.3|33788.5|33791.3|33786.5|8
1651189870000|2022-04-28 23:51:10|33790.8|33786|33789.8|33785|33791.3|33786.5|33789.8|33785|0
1651189880000|2022-04-28 23:51:20|33790.3|33785.5|33785.8|33781|33790.3|33785.5|33784.3|33779.5|13
1651189890000|2022-04-28 23:51:30|33786.3|33781.5|33787.3|33782.5|33787.3|33782.5|33785.8|33781|6
1651189900000|2022-04-28 23:51:40|33787.8|33783|33788.8|33784|33789.3|33784.5|33787.8|33783|4
1651189910000|2022-04-28 23:51:50|33789.3|33784.5|33788.3|33783.5|33789.8|33785|33787.8|33783|2
1651189920000|2022-04-28 23:52:00|33788.8|33784|33790.8|33786|33791.3|33786.5|33788.8|33784|3
1651189930000|2022-04-28 23:52:10|33790.3|33785.5|33790.3|33785.5|33791.3|33786.5|33789.8|33785|3
1651189940000|2022-04-28 23:52:20|33789.8|33785|33790.3|33785.5|33790.8|33786|33789.3|33784.5|0
1651189950000|2022-04-28 23:52:30|33790.8|33786|33790.8|33786|33791.3|33786.5|33790.8|33786|0
1651189960000|2022-04-28 23:52:40|33791.3|33786.5|33790.8|33786|33791.3|33786.5|33790.8|33786|0
1651189970000|2022-04-28 23:52:50|33791.8|33787|33792.3|33787.5|33792.8|33788|33791.8|33787|2
1651189980000|2022-04-28 23:53:00|33792.8|33788|33792.3|33787.5|33792.8|33788|33791.8|33787|0
1651189990000|2022-04-28 23:53:10|33792.8|33788|33794.8|33790|33794.8|33790|33792.8|33788|0
1651190000000|2022-04-28 23:53:20|33795.3|33790.5|33793.3|33788.5|33795.3|33790.5|33793.3|33788.5|5
1651190010000|2022-04-28 23:53:30|33792.8|33788|33790.8|33786|33792.8|33788|33790.8|33786|2
1651190020000|2022-04-28 23:53:40|33791.3|33786.5|33789.3|33784.5|33791.3|33786.5|33789.3|33784.5|0
1651190030000|2022-04-28 23:53:50|33788.8|33784|33790.8|33786|33792.3|33787.5|33788.8|33784|2
1651190040000|2022-04-28 23:54:00|33791.3|33786.5|33794.8|33790|33795.8|33791|33791.3|33786.5|19
1651190050000|2022-04-28 23:54:10|33795.3|33790.5|33795.8|33791|33795.8|33791|33794.3|33789.5|2
1651190060000|2022-04-28 23:54:20|33796.3|33791.5|33795.8|33791|33796.3|33791.5|33795.8|33791|5
1651190080000|2022-04-28 23:54:40|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|5
1651190090000|2022-04-28 23:54:50|33795.8|33791|33795.3|33790.5|33796.3|33791.5|33795.3|33790.5|1
1651190100000|2022-04-28 23:55:00|33795.8|33791|33794.8|33790|33796.3|33791.5|33794.8|33790|0
1651190110000|2022-04-28 23:55:10|33795.3|33790.5|33794.8|33790|33795.3|33790.5|33794.8|33790|0
1651190120000|2022-04-28 23:55:20|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|0
1651190140000|2022-04-28 23:55:40|33795.8|33791|33795.3|33790.5|33795.8|33791|33795.3|33790.5|0
1651190150000|2022-04-28 23:55:50|33794.8|33790|33793.8|33789|33794.8|33790|33793.8|33789|3
1651190160000|2022-04-28 23:56:00|33794.3|33789.5|33795.3|33790.5|33795.3|33790.5|33794.3|33789.5|2
1651190170000|2022-04-28 23:56:10|33795.8|33791|33796.3|33791.5|33796.3|33791.5|33795.8|33791|1
1651190180000|2022-04-28 23:56:20|33795.8|33791|33795.8|33791|33797.8|33793|33795.3|33790.5|5
1651190200000|2022-04-28 23:56:40|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|33795.3|33790.5|1
1651190210000|2022-04-28 23:56:50|33794.8|33790|33792.3|33787.5|33794.8|33790|33792.3|33787.5|8
1651190220000|2022-04-28 23:57:00|33792.8|33788|33793.3|33788.5|33793.3|33788.5|33792.3|33787.5|0
1651190230000|2022-04-28 23:57:10|33792.3|33787.5|33793.3|33788.5|33793.3|33788.5|33792.3|33787.5|4
1651190240000|2022-04-28 23:57:20|33793.8|33789|33795.3|33790.5|33795.3|33790.5|33793.8|33789|2
1651190250000|2022-04-28 23:57:30|33794.8|33790|33795.3|33790.5|33795.3|33790.5|33794.8|33790|0
1651190260000|2022-04-28 23:57:40|33792.8|33788|33792.8|33788|33793.3|33788.5|33792.8|33788|1
1651190270000|2022-04-28 23:57:50|33793.3|33788.5|33793.3|33788.5|33793.3|33788.5|33793.3|33788.5|1
1651190280000|2022-04-28 23:58:00|33793.8|33789|33794.3|33789.5|33794.8|33790|33793.8|33789|0
1651190290000|2022-04-28 23:58:10|33794.8|33790|33796.3|33791.5|33796.3|33791.5|33794.8|33790|3
1651190300000|2022-04-28 23:58:20|33794.3|33789.5|33793.3|33788.5|33794.3|33789.5|33792.3|33787.5|4
1651190310000|2022-04-28 23:58:30|33793.8|33789|33797.3|33792.5|33797.3|33792.5|33793.8|33789|1
1651190320000|2022-04-28 23:58:40|33796.8|33792|33797.3|33792.5|33797.3|33792.5|33795.8|33791|1
1651190330000|2022-04-28 23:58:50|33796.8|33792|33797.3|33792.5|33798.3|33793.5|33796.3|33791.5|6
1651190340000|2022-04-28 23:59:00|33797.8|33793|33794.3|33789.5|33797.8|33793|33794.3|33789.5|2
1651190350000|2022-04-28 23:59:10|33793.8|33789|33791.3|33786.5|33793.8|33789|33791.3|33786.5|2
1651190360000|2022-04-28 23:59:20|33790.8|33786|33790.3|33785.5|33790.8|33786|33787.3|33782.5|12
1651190380000|2022-04-28 23:59:40|33792.3|33787.5|33791.3|33786.5|33792.3|33787.5|33791.3|33786.5|2
1651190390000|2022-04-28 23:59:50|33790.8|33786|33790.3|33785.5|33790.8|33786|33789.3|33784.5|0
1651190400000|2022-04-29 00:00:00|33790.8|33786|33795.3|33790.5|33796.3|33791.5|33790.8|33786|6
1651190410000|2022-04-29 00:00:10|33795.8|33791|33799.3|33794.5|33799.3|33794.5|33795.8|33791|1
1651190420000|2022-04-29 00:00:20|33799.8|33795|33795.3|33790.5|33800.3|33795.5|33795.3|33790.5|5
1651190430000|2022-04-29 00:00:30|33795.8|33791|33788.3|33783.5|33795.8|33791|33788.3|33783.5|8
1651190440000|2022-04-29 00:00:40|33788.8|33784|33794.3|33789.5|33794.3|33789.5|33788.8|33784|2
1651190450000|2022-04-29 00:00:50|33794.8|33790|33793.3|33788.5|33794.8|33790|33793.3|33788.5|2
1651190460000|2022-04-29 00:01:00|33792.8|33788|33795.3|33790.5|33795.3|33790.5|33790.8|33786|3
1651190470000|2022-04-29 00:01:10|33795.8|33791|33797.3|33792.5|33800.3|33795.5|33795.8|33791|2
1651190480000|2022-04-29 00:01:20|33796.8|33792|33798.3|33793.5|33799.3|33794.5|33796.8|33792|5
1651190490000|2022-04-29 00:01:30|33797.8|33793|33798.3|33793.5|33798.3|33793.5|33797.3|33792.5|1
1651190500000|2022-04-29 00:01:40|33799.3|33794.5|33800.8|33796|33800.8|33796|33799.3|33794.5|1
1651190510000|2022-04-29 00:01:50|33801.3|33796.5|33801.8|33797|33801.8|33797|33801.3|33796.5|0
1651190520000|2022-04-29 00:02:00|33803.8|33799|33803.8|33799|33803.8|33799|33802.3|33797.5|9
1651190530000|2022-04-29 00:02:10|33803.3|33798.5|33802.3|33797.5|33803.3|33798.5|33800.3|33795.5|8
1651190540000|2022-04-29 00:02:20|33801.8|33797|33800.3|33795.5|33802.3|33797.5|33800.3|33795.5|1
1651190550000|2022-04-29 00:02:30|33800.8|33796|33802.3|33797.5|33803.3|33798.5|33800.8|33796|1
1651190560000|2022-04-29 00:02:40|33802.8|33798|33802.3|33797.5|33803.3|33798.5|33801.8|33797|0
1651190570000|2022-04-29 00:02:50|33803.3|33798.5|33805.3|33800.5|33805.8|33801|33803.3|33798.5|7
1651190580000|2022-04-29 00:03:00|33804.8|33800|33804.3|33799.5|33805.8|33801|33804.3|33799.5|2
1651190590000|2022-04-29 00:03:10|33803.8|33799|33801.8|33797|33803.8|33799|33801.8|33797|0
1651190600000|2022-04-29 00:03:20|33802.3|33797.5|33803.3|33798.5|33803.8|33799|33802.3|33797.5|0
1651190610000|2022-04-29 00:03:30|33803.8|33799|33800.8|33796|33803.8|33799|33800.8|33796|2
1651190620000|2022-04-29 00:03:40|33800.3|33795.5|33800.3|33795.5|33800.8|33796|33799.8|33795|5
1651190630000|2022-04-29 00:03:50|33800.8|33796|33801.3|33796.5|33801.3|33796.5|33800.3|33795.5|1
1651190640000|2022-04-29 00:04:00|33801.8|33797|33801.3|33796.5|33801.8|33797|33800.8|33796|0
1651190650000|2022-04-29 00:04:10|33801.8|33797|33802.3|33797.5|33802.3|33797.5|33801.8|33797|0
1651190660000|2022-04-29 00:04:20|33802.8|33798|33805.8|33801|33805.8|33801|33802.8|33798|2
1651190670000|2022-04-29 00:04:30|33807.3|33802.5|33807.3|33802.5|33807.8|33803|33806.8|33802|4
1651190680000|2022-04-29 00:04:40|33805.3|33800.5|33804.3|33799.5|33805.3|33800.5|33804.3|33799.5|1
1651190690000|2022-04-29 00:04:50|33803.8|33799|33803.8|33799|33804.8|33800|33803.8|33799|1
1651190700000|2022-04-29 00:05:00|33804.3|33799.5|33805.3|33800.5|33807.3|33802.5|33803.8|33799|1
1651190710000|2022-04-29 00:05:10|33804.8|33800|33806.3|33801.5|33806.3|33801.5|33804.8|33800|0
1651190720000|2022-04-29 00:05:20|33805.8|33801|33803.8|33799|33805.8|33801|33803.3|33798.5|0
1651190730000|2022-04-29 00:05:30|33803.3|33798.5|33802.8|33798|33803.3|33798.5|33802.8|33798|1
1651190740000|2022-04-29 00:05:40|33804.3|33799.5|33803.8|33799|33804.3|33799.5|33802.3|33797.5|3
1651190750000|2022-04-29 00:05:50|33803.3|33798.5|33803.8|33799|33803.8|33799|33803.3|33798.5|1
1651190760000|2022-04-29 00:06:00|33804.3|33799.5|33806.8|33802|33807.3|33802.5|33804.3|33799.5|2
1651190770000|2022-04-29 00:06:10|33807.3|33802.5|33804.8|33800|33807.3|33802.5|33804.8|33800|1
1651190780000|2022-04-29 00:06:20|33805.3|33800.5|33806.3|33801.5|33806.3|33801.5|33805.3|33800.5|0
1651190790000|2022-04-29 00:06:30|33806.8|33802|33805.8|33801|33806.8|33802|33805.3|33800.5|1
1651190800000|2022-04-29 00:06:40|33806.3|33801.5|33806.3|33801.5|33806.3|33801.5|33806.3|33801.5|0
1651190810000|2022-04-29 00:06:50|33806.8|33802|33807.3|33802.5|33807.3|33802.5|33806.8|33802|0
1651190820000|2022-04-29 00:07:00|33807.8|33803|33811.8|33807|33811.8|33807|33807.8|33803|8
1651190830000|2022-04-29 00:07:10|33812.3|33807.5|33811.3|33806.5|33812.8|33808|33811.3|33806.5|2
1651190840000|2022-04-29 00:07:20|33810.8|33806|33810.8|33806|33811.3|33806.5|33810.3|33805.5|0
1651190850000|2022-04-29 00:07:30|33810.3|33805.5|33810.3|33805.5|33810.3|33805.5|33809.8|33805|0
1651190860000|2022-04-29 00:07:40|33810.8|33806|33811.3|33806.5|33811.3|33806.5|33809.8|33805|7
1651190870000|2022-04-29 00:07:50|33811.8|33807|33812.8|33808|33812.8|33808|33811.8|33807|1
1651190880000|2022-04-29 00:08:00|33813.3|33808.5|33814.3|33809.5|33814.3|33809.5|33813.3|33808.5|5
1651190890000|2022-04-29 00:08:10|33812.3|33807.5|33812.3|33807.5|33812.3|33807.5|33812.3|33807.5|2
1651190910000|2022-04-29 00:08:30|33810.8|33806|33813.3|33808.5|33813.3|33808.5|33810.8|33806|11
1651190920000|2022-04-29 00:08:40|33813.8|33809|33813.8|33809|33814.3|33809.5|33812.8|33808|0
1651190930000|2022-04-29 00:08:50|33814.3|33809.5|33813.3|33808.5|33814.3|33809.5|33813.3|33808.5|0
1651190940000|2022-04-29 00:09:00|33813.8|33809|33814.3|33809.5|33814.3|33809.5|33813.3|33808.5|1
1651190950000|2022-04-29 00:09:10|33815.3|33810.5|33815.3|33810.5|33815.3|33810.5|33815.3|33810.5|1
1651190960000|2022-04-29 00:09:20|33814.8|33810|33813.3|33808.5|33814.8|33810|33811.8|33807|3
1651190970000|2022-04-29 00:09:30|33814.3|33809.5|33815.8|33811|33815.8|33811|33814.3|33809.5|4
1651190980000|2022-04-29 00:09:40|33815.3|33810.5|33815.3|33810.5|33815.8|33811|33814.8|33810|1
1651190990000|2022-04-29 00:09:50|33815.8|33811|33814.8|33810|33816.3|33811.5|33814.8|33810|1
1651191000000|2022-04-29 00:10:00|33813.8|33809|33815.3|33810.5|33815.3|33810.5|33813.8|33809|19
1651191020000|2022-04-29 00:10:20|33815.8|33811|33811.3|33806.5|33815.8|33811|33811.3|33806.5|10
1651191030000|2022-04-29 00:10:30|33811.8|33807|33814.8|33810|33814.8|33810|33811.8|33807|2
1651191040000|2022-04-29 00:10:40|33815.3|33810.5|33814.3|33809.5|33815.3|33810.5|33814.3|33809.5|0
1651191050000|2022-04-29 00:10:50|33814.8|33810|33814.3|33809.5|33814.8|33810|33814.3|33809.5|0
1651191060000|2022-04-29 00:11:00|33814.8|33810|33813.8|33809|33814.8|33810|33813.3|33808.5|4
1651191070000|2022-04-29 00:11:10|33813.3|33808.5|33812.8|33808|33813.3|33808.5|33812.8|33808|6
1651191080000|2022-04-29 00:11:20|33814.3|33809.5|33813.8|33809|33814.3|33809.5|33812.8|33808|1
1651191090000|2022-04-29 00:11:30|33813.3|33808.5|33814.3|33809.5|33814.8|33810|33813.3|33808.5|2
1651191100000|2022-04-29 00:11:40|33814.8|33810|33814.3|33809.5|33815.3|33810.5|33814.3|33809.5|1
1651191110000|2022-04-29 00:11:50|33815.3|33810.5|33815.3|33810.5|33815.3|33810.5|33814.3|33809.5|6
1651191120000|2022-04-29 00:12:00|33815.8|33811|33820.3|33815.5|33820.8|33816|33815.8|33811|6
1651191130000|2022-04-29 00:12:10|33819.8|33815|33834.3|33829.5|33834.3|33829.5|33818.3|33813.5|88
1651191140000|2022-04-29 00:12:20|33834.8|33830|33834.3|33829.5|33834.8|33830|33833.3|33828.5|12
1651191150000|2022-04-29 00:12:30|33835.3|33830.5|33834.3|33829.5|33836.8|33832|33832.8|33828|19
1651191160000|2022-04-29 00:12:40|33833.8|33829|33839.8|33835|33839.8|33835|33832.3|33827.5|7
1651191170000|2022-04-29 00:12:50|33840.3|33835.5|33840.8|33836|33842.3|33837.5|33840.3|33835.5|14
1651191180000|2022-04-29 00:13:00|33841.3|33836.5|33842.3|33837.5|33844.3|33839.5|33841.3|33836.5|10
1651191190000|2022-04-29 00:13:10|33841.8|33837|33841.8|33837|33842.3|33837.5|33841.3|33836.5|3
1651191200000|2022-04-29 00:13:20|33841.3|33836.5|33838.8|33834|33841.3|33836.5|33838.3|33833.5|26
1651191210000|2022-04-29 00:13:30|33839.3|33834.5|33840.8|33836|33841.8|33837|33838.8|33834|25
1651191220000|2022-04-29 00:13:40|33841.3|33836.5|33840.8|33836|33841.8|33837|33840.8|33836|3
1651191230000|2022-04-29 00:13:50|33840.3|33835.5|33840.8|33836|33841.8|33837|33840.3|33835.5|10
1651191240000|2022-04-29 00:14:00|33840.3|33835.5|33840.8|33836|33841.8|33837|33840.3|33835.5|14
1651191250000|2022-04-29 00:14:10|33841.3|33836.5|33841.8|33837|33841.8|33837|33839.8|33835|7
1651191260000|2022-04-29 00:14:20|33842.3|33837.5|33842.8|33838|33843.3|33838.5|33841.8|33837|2
1651191270000|2022-04-29 00:14:30|33843.3|33838.5|33843.8|33839|33843.8|33839|33843.3|33838.5|2
1651191280000|2022-04-29 00:14:40|33843.3|33838.5|33844.8|33840|33844.8|33840|33843.3|33838.5|2
1651191290000|2022-04-29 00:14:50|33844.3|33839.5|33844.8|33840|33844.8|33840|33844.3|33839.5|1
1651191300000|2022-04-29 00:15:00|33845.3|33840.5|33846.8|33842|33846.8|33842|33845.3|33840.5|5
1651191310000|2022-04-29 00:15:10|33846.3|33841.5|33846.3|33841.5|33846.3|33841.5|33846.3|33841.5|5
1651191320000|2022-04-29 00:15:20|33846.8|33842|33856.8|33852|33856.8|33852|33846.8|33842|50
1651191330000|2022-04-29 00:15:30|33857.3|33852.5|33855.8|33851|33857.8|33853|33852.3|33847.5|18
1651191340000|2022-04-29 00:15:40|33855.3|33850.5|33855.3|33850.5|33855.8|33851|33853.8|33849|6
1651191350000|2022-04-29 00:15:50|33854.8|33850|33854.3|33849.5|33854.8|33850|33854.3|33849.5|4
1651191360000|2022-04-29 00:16:00|33854.8|33850|33852.8|33848|33854.8|33850|33852.8|33848|8
1651191370000|2022-04-29 00:16:10|33853.3|33848.5|33853.3|33848.5|33853.3|33848.5|33852.8|33848|3
1651191380000|2022-04-29 00:16:20|33852.8|33848|33854.3|33849.5|33854.3|33849.5|33851.8|33847|3
1651191390000|2022-04-29 00:16:30|33853.8|33849|33852.3|33847.5|33854.3|33849.5|33852.3|33847.5|3
1651191400000|2022-04-29 00:16:40|33852.8|33848|33853.8|33849|33853.8|33849|33852.3|33847.5|6
1651191410000|2022-04-29 00:16:50|33854.3|33849.5|33857.8|33853|33859.3|33854.5|33854.3|33849.5|10
1651191420000|2022-04-29 00:17:00|33857.3|33852.5|33858.3|33853.5|33858.3|33853.5|33857.3|33852.5|2
1651191430000|2022-04-29 00:17:10|33858.8|33854|33858.3|33853.5|33859.3|33854.5|33856.8|33852|10
1651191440000|2022-04-29 00:17:20|33858.8|33854|33859.3|33854.5|33859.8|33855|33858.8|33854|0
1651191450000|2022-04-29 00:17:30|33859.8|33855|33863.3|33858.5|33863.3|33858.5|33859.8|33855|15
1651191460000|2022-04-29 00:17:40|33863.8|33859|33859.8|33855|33863.8|33859|33858.3|33853.5|12
1651191470000|2022-04-29 00:17:50|33860.3|33855.5|33860.3|33855.5|33860.8|33856|33858.8|33854|5
1651191480000|2022-04-29 00:18:00|33859.8|33855|33862.3|33857.5|33862.3|33857.5|33859.8|33855|4
1651191490000|2022-04-29 00:18:10|33863.3|33858.5|33868.3|33863.5|33870.3|33865.5|33863.3|33858.5|31
1651191500000|2022-04-29 00:18:20|33867.8|33863|33869.3|33864.5|33870.3|33865.5|33867.8|33863|8
1651191510000|2022-04-29 00:18:30|33869.8|33865|33870.8|33866|33870.8|33866|33868.8|33864|7
1651191520000|2022-04-29 00:18:40|33873.3|33868.5|33872.8|33868|33873.3|33868.5|33869.8|33865|27
1651191530000|2022-04-29 00:18:50|33871.8|33867|33869.3|33864.5|33872.3|33867.5|33869.3|33864.5|16
1651191540000|2022-04-29 00:19:00|33868.8|33864|33869.3|33864.5|33870.8|33866|33867.8|33863|7
1651191550000|2022-04-29 00:19:10|33868.8|33864|33868.3|33863.5|33869.3|33864.5|33867.8|33863|0
1651191560000|2022-04-29 00:19:20|33867.8|33863|33866.3|33861.5|33868.3|33863.5|33866.3|33861.5|2
1651191570000|2022-04-29 00:19:30|33865.3|33860.5|33868.3|33863.5|33868.3|33863.5|33865.3|33860.5|7
1651191580000|2022-04-29 00:19:40|33868.8|33864|33868.3|33863.5|33868.8|33864|33867.8|33863|0
1651191590000|2022-04-29 00:19:50|33867.8|33863|33867.3|33862.5|33867.8|33863|33867.3|33862.5|2
1651191600000|2022-04-29 00:20:00|33866.8|33862|33870.3|33865.5|33871.3|33866.5|33866.8|33862|4
1651191610000|2022-04-29 00:20:10|33869.8|33865|33869.3|33864.5|33870.3|33865.5|33869.3|33864.5|12
1651191620000|2022-04-29 00:20:20|33868.8|33864|33868.8|33864|33869.3|33864.5|33868.3|33863.5|1
1651191630000|2022-04-29 00:20:30|33869.8|33865|33870.8|33866|33870.8|33866|33869.3|33864.5|7
1651191640000|2022-04-29 00:20:40|33871.3|33866.5|33871.3|33866.5|33871.3|33866.5|33871.3|33866.5|3
1651191650000|2022-04-29 00:20:50|33871.8|33867|33872.3|33867.5|33874.8|33870|33871.3|33866.5|6
1651191660000|2022-04-29 00:21:00|33871.8|33867|33874.8|33870|33874.8|33870|33871.3|33866.5|4
1651191670000|2022-04-29 00:21:10|33875.8|33871|33875.3|33870.5|33876.8|33872|33875.3|33870.5|8
1651191680000|2022-04-29 00:21:20|33875.8|33871|33875.8|33871|33875.8|33871|33875.3|33870.5|1
1651191690000|2022-04-29 00:21:30|33875.3|33870.5|33874.3|33869.5|33875.8|33871|33874.3|33869.5|4
1651191700000|2022-04-29 00:21:40|33874.8|33870|33874.8|33870|33874.8|33870|33874.3|33869.5|0
1651191710000|2022-04-29 00:21:50|33875.3|33870.5|33875.8|33871|33875.8|33871|33875.3|33870.5|5
1651191720000|2022-04-29 00:22:00|33875.3|33870.5|33871.8|33867|33875.3|33870.5|33871.8|33867|16
1651191730000|2022-04-29 00:22:10|||||||||1
1651191740000|2022-04-29 00:22:20|33872.3|33867.5|33871.8|33867|33872.8|33868|33870.8|33866|3
1651191750000|2022-04-29 00:22:30|33871.3|33866.5|33872.8|33868|33872.8|33868|33870.8|33866|2
1651191760000|2022-04-29 00:22:40|33873.3|33868.5|33876.8|33872|33876.8|33872|33873.3|33868.5|4
1651191770000|2022-04-29 00:22:50|33876.3|33871.5|33875.8|33871|33876.3|33871.5|33875.3|33870.5|3
1651191780000|2022-04-29 00:23:00|33875.3|33870.5|33884.3|33879.5|33884.3|33879.5|33875.3|33870.5|42
1651191790000|2022-04-29 00:23:10|33883.8|33879|33883.3|33878.5|33884.8|33880|33883.3|33878.5|12
1651191800000|2022-04-29 00:23:20|33884.3|33879.5|33883.3|33878.5|33884.3|33879.5|33882.8|33878|8
1651191810000|2022-04-29 00:23:30|33884.8|33880|33886.3|33881.5|33887.3|33882.5|33884.3|33879.5|25
1651191820000|2022-04-29 00:23:40|33886.8|33882|33889.8|33885|33889.8|33885|33886.3|33881.5|9
1651191830000|2022-04-29 00:23:50|33890.3|33885.5|33889.3|33884.5|33890.8|33886|33887.8|33883|13
1651191840000|2022-04-29 00:24:00|33890.3|33885.5|33887.3|33882.5|33890.8|33886|33887.3|33882.5|23
1651191850000|2022-04-29 00:24:10|33886.8|33882|33890.8|33886|33892.8|33888|33886.8|33882|19
1651191860000|2022-04-29 00:24:20|33890.3|33885.5|33889.8|33885|33890.3|33885.5|33888.8|33884|8
1651191870000|2022-04-29 00:24:30|33889.3|33884.5|33889.3|33884.5|33889.8|33885|33888.8|33884|0
1651191880000|2022-04-29 00:24:40|33888.8|33884|33890.8|33886|33890.8|33886|33888.8|33884|2
1651191890000|2022-04-29 00:24:50|33889.8|33885|33890.8|33886|33890.8|33886|33889.8|33885|2
1651191900000|2022-04-29 00:25:00|33890.3|33885.5|33889.8|33885|33891.3|33886.5|33888.8|33884|10
1651191910000|2022-04-29 00:25:10|33889.3|33884.5|33888.8|33884|33889.8|33885|33888.8|33884|8
1651191920000|2022-04-29 00:25:20|33889.3|33884.5|33889.3|33884.5|33889.8|33885|33889.3|33884.5|0
1651191930000|2022-04-29 00:25:30|33889.8|33885|33893.3|33888.5|33893.3|33888.5|33889.8|33885|6
1651191940000|2022-04-29 00:25:40|33893.8|33889|33893.8|33889|33894.3|33889.5|33893.8|33889|0
1651191950000|2022-04-29 00:25:50|33892.8|33888|33892.8|33888|33892.8|33888|33892.8|33888|5
1651191960000|2022-04-29 00:26:00|33893.3|33888.5|33893.8|33889|33894.3|33889.5|33892.8|33888|17
1651191970000|2022-04-29 00:26:10|33893.3|33888.5|33893.8|33889|33894.3|33889.5|33891.8|33887|9
1651191980000|2022-04-29 00:26:20|33893.3|33888.5|33892.3|33887.5|33893.3|33888.5|33890.8|33886|4
1651191990000|2022-04-29 00:26:30|33891.8|33887|33890.8|33886|33891.8|33887|33890.8|33886|6
1651192000000|2022-04-29 00:26:40|33889.3|33884.5|33887.8|33883|33890.3|33885.5|33887.8|33883|3
1651192010000|2022-04-29 00:26:50|33887.3|33882.5|33890.3|33885.5|33890.3|33885.5|33886.8|33882|8
1651192020000|2022-04-29 00:27:00|33889.8|33885|33889.3|33884.5|33890.3|33885.5|33888.8|33884|2
1651192030000|2022-04-29 00:27:10|33889.8|33885|33889.3|33884.5|33890.3|33885.5|33888.8|33884|7
1651192040000|2022-04-29 00:27:20|33889.8|33885|33891.3|33886.5|33891.3|33886.5|33889.8|33885|0
1651192050000|2022-04-29 00:27:30|33891.8|33887|33892.3|33887.5|33892.3|33887.5|33891.8|33887|0
1651192060000|2022-04-29 00:27:40|33892.8|33888|33896.3|33891.5|33896.3|33891.5|33892.8|33888|9
1651192070000|2022-04-29 00:27:50|33896.8|33892|33896.8|33892|33897.3|33892.5|33896.3|33891.5|7
1651192080000|2022-04-29 00:28:00|33897.3|33892.5|33894.3|33889.5|33898.8|33894|33893.8|33889|11
1651192090000|2022-04-29 00:28:10|33893.8|33889|33894.3|33889.5|33894.3|33889.5|33893.8|33889|0
1651192100000|2022-04-29 00:28:20|33893.8|33889|33898.8|33894|33898.8|33894|33893.8|33889|2
1651192110000|2022-04-29 00:28:30|33899.8|33895|33898.3|33893.5|33899.8|33895|33898.3|33893.5|5
1651192120000|2022-04-29 00:28:40|33897.8|33893|33897.8|33893|33899.3|33894.5|33897.8|33893|1
1651192130000|2022-04-29 00:28:50|33897.3|33892.5|33895.8|33891|33897.3|33892.5|33895.8|33891|8
1651192140000|2022-04-29 00:29:00|33895.3|33890.5|33895.3|33890.5|33896.8|33892|33895.3|33890.5|16
1651192150000|2022-04-29 00:29:10|33894.8|33890|33893.8|33889|33894.8|33890|33893.3|33888.5|5
1651192160000|2022-04-29 00:29:20|33892.3|33887.5|33892.3|33887.5|33893.3|33888.5|33892.3|33887.5|14
1651192190000|2022-04-29 00:29:50|33891.8|33887|33891.3|33886.5|33891.8|33887|33890.3|33885.5|3
1651192200000|2022-04-29 00:30:00|33891.8|33887|33892.8|33888|33892.8|33888|33891.3|33886.5|5
1651192210000|2022-04-29 00:30:10|33893.3|33888.5|33893.3|33888.5|33893.3|33888.5|33892.3|33887.5|2
1651192220000|2022-04-29 00:30:20|33892.8|33888|33892.3|33887.5|33893.3|33888.5|33890.8|33886|5
1651192230000|2022-04-29 00:30:30|33891.8|33887|33890.8|33886|33891.8|33887|33890.8|33886|1
1651192240000|2022-04-29 00:30:40|33890.3|33885.5|33889.8|33885|33890.8|33886|33889.8|33885|0
1651192250000|2022-04-29 00:30:50|33889.3|33884.5|33889.8|33885|33889.8|33885|33888.8|33884|4
1651192260000|2022-04-29 00:31:00|33889.3|33884.5|33891.3|33886.5|33891.8|33887|33889.3|33884.5|0
1651192270000|2022-04-29 00:31:10|33892.3|33887.5|33891.3|33886.5|33892.3|33887.5|33891.3|33886.5|5
1651192280000|2022-04-29 00:31:20|33892.3|33887.5|33889.3|33884.5|33892.3|33887.5|33889.3|33884.5|5
1651192290000|2022-04-29 00:31:30|33889.8|33885|33889.8|33885|33890.8|33886|33889.8|33885|2
1651192310000|2022-04-29 00:31:50|33889.3|33884.5|33888.3|33883.5|33889.3|33884.5|33888.3|33883.5|2
1651192320000|2022-04-29 00:32:00|33887.8|33883|33888.3|33883.5|33889.3|33884.5|33887.3|33882.5|10
1651192330000|2022-04-29 00:32:10|33888.8|33884|33889.3|33884.5|33890.8|33886|33888.8|33884|2
1651192340000|2022-04-29 00:32:20|33888.8|33884|33888.8|33884|33888.8|33884|33888.3|33883.5|0
1651192350000|2022-04-29 00:32:30|33888.3|33883.5|33889.8|33885|33889.8|33885|33888.3|33883.5|0
1651192360000|2022-04-29 00:32:40|33889.3|33884.5|33888.8|33884|33889.3|33884.5|33888.3|33883.5|1
1651192370000|2022-04-29 00:32:50|33888.3|33883.5|33888.8|33884|33888.8|33884|33888.3|33883.5|1
1651192380000|2022-04-29 00:33:00|33889.3|33884.5|33891.8|33887|33892.3|33887.5|33889.3|33884.5|3
1651192400000|2022-04-29 00:33:20|33891.3|33886.5|33891.8|33887|33891.8|33887|33891.3|33886.5|0
1651192410000|2022-04-29 00:33:30|33891.3|33886.5|33890.8|33886|33891.8|33887|33890.8|33886|2
1651192420000|2022-04-29 00:33:40|33890.3|33885.5|33888.8|33884|33890.3|33885.5|33888.8|33884|2
1651192430000|2022-04-29 00:33:50|33887.8|33883|33887.8|33883|33887.8|33883|33887.3|33882.5|4
1651192440000|2022-04-29 00:34:00|33887.3|33882.5|33885.8|33881|33887.3|33882.5|33885.8|33881|6
1651192450000|2022-04-29 00:34:10|33886.3|33881.5|33885.3|33880.5|33886.3|33881.5|33885.3|33880.5|4
1651192460000|2022-04-29 00:34:20|33886.3|33881.5|33885.8|33881|33886.3|33881.5|33885.8|33881|9
1651192470000|2022-04-29 00:34:30|33885.3|33880.5|33885.3|33880.5|33885.8|33881|33885.3|33880.5|1
1651192480000|2022-04-29 00:34:40|33884.8|33880|33885.3|33880.5|33885.3|33880.5|33884.8|33880|4
1651192490000|2022-04-29 00:34:50|33884.8|33880|33884.3|33879.5|33884.8|33880|33884.3|33879.5|1
1651192500000|2022-04-29 00:35:00|33883.8|33879|33885.3|33880.5|33885.3|33880.5|33883.8|33879|11
1651192510000|2022-04-29 00:35:10|33885.8|33881|33886.8|33882|33887.3|33882.5|33885.8|33881|2
1651192520000|2022-04-29 00:35:20|33887.3|33882.5|33887.3|33882.5|33887.3|33882.5|33887.3|33882.5|0
1651192530000|2022-04-29 00:35:30|33887.8|33883|33888.8|33884|33888.8|33884|33887.8|33883|0
1651192540000|2022-04-29 00:35:40|33889.3|33884.5|33888.3|33883.5|33889.3|33884.5|33888.3|33883.5|1
1651192550000|2022-04-29 00:35:50|33888.8|33884|33886.8|33882|33888.8|33884|33886.3|33881.5|4
1651192560000|2022-04-29 00:36:00|33887.3|33882.5|33888.3|33883.5|33888.3|33883.5|33887.3|33882.5|2
1651192570000|2022-04-29 00:36:10|33887.8|33883|33888.3|33883.5|33888.8|33884|33887.3|33882.5|0
1651192580000|2022-04-29 00:36:20|33887.8|33883|33889.3|33884.5|33890.3|33885.5|33887.8|33883|7
1651192590000|2022-04-29 00:36:30|33888.8|33884|33890.3|33885.5|33890.8|33886|33888.8|33884|1
1651192600000|2022-04-29 00:36:40|33892.3|33887.5|33893.3|33888.5|33893.3|33888.5|33891.8|33887|10
1651192610000|2022-04-29 00:36:50|33893.8|33889|33893.3|33888.5|33894.8|33890|33892.8|33888|2
1651192620000|2022-04-29 00:37:00|33893.8|33889|33891.8|33887|33894.3|33889.5|33891.8|33887|0
1651192630000|2022-04-29 00:37:10|33891.3|33886.5|33889.8|33885|33891.3|33886.5|33889.8|33885|1
1651192640000|2022-04-29 00:37:20|33890.3|33885.5|33892.3|33887.5|33892.8|33888|33890.3|33885.5|4
1651192650000|2022-04-29 00:37:30|33892.8|33888|33894.3|33889.5|33894.3|33889.5|33892.8|33888|6
1651192660000|2022-04-29 00:37:40|33895.3|33890.5|33892.3|33887.5|33895.8|33891|33892.3|33887.5|15
1651192670000|2022-04-29 00:37:50|33892.8|33888|33893.3|33888.5|33893.3|33888.5|33892.8|33888|1
1651192680000|2022-04-29 00:38:00|33892.8|33888|33890.3|33885.5|33892.8|33888|33890.3|33885.5|4
1651192690000|2022-04-29 00:38:10|33889.8|33885|33888.8|33884|33889.8|33885|33888.8|33884|2
1651192700000|2022-04-29 00:38:20|33888.3|33883.5|33888.8|33884|33888.8|33884|33888.3|33883.5|3
1651192710000|2022-04-29 00:38:30|33889.3|33884.5|33890.3|33885.5|33890.3|33885.5|33888.8|33884|1
1651192720000|2022-04-29 00:38:40|33889.3|33884.5|33889.3|33884.5|33889.3|33884.5|33889.3|33884.5|0
1651192730000|2022-04-29 00:38:50|33888.8|33884|33888.8|33884|33888.8|33884|33888.8|33884|0
1651192740000|2022-04-29 00:39:00|33889.3|33884.5|33888.8|33884|33889.3|33884.5|33888.8|33884|2
1651192750000|2022-04-29 00:39:10|33888.3|33883.5|33885.8|33881|33888.3|33883.5|33885.8|33881|15
1651192760000|2022-04-29 00:39:20|33885.3|33880.5|33883.8|33879|33885.8|33881|33883.8|33879|25
1651192770000|2022-04-29 00:39:30|33883.3|33878.5|33883.3|33878.5|33883.8|33879|33880.3|33875.5|10
1651192780000|2022-04-29 00:39:40|33881.8|33877|33881.3|33876.5|33881.8|33877|33880.8|33876|2
1651192790000|2022-04-29 00:39:50|33881.8|33877|33881.8|33877|33881.8|33877|33880.8|33876|2
1651192800000|2022-04-29 00:40:00|33882.3|33877.5|33884.3|33879.5|33884.8|33880|33882.3|33877.5|3
1651192810000|2022-04-29 00:40:10|33877.3|33872.5|33879.3|33874.5|33879.8|33875|33876.8|33872|43
1651192820000|2022-04-29 00:40:20|33879.8|33875|33879.8|33875|33880.3|33875.5|33879.3|33874.5|0
1651192830000|2022-04-29 00:40:30|33879.3|33874.5|33879.8|33875|33880.3|33875.5|33878.3|33873.5|7
1651192840000|2022-04-29 00:40:40|33880.3|33875.5|33883.3|33878.5|33883.8|33879|33880.3|33875.5|8
1651192850000|2022-04-29 00:40:50|33883.8|33879|33876.8|33872|33883.8|33879|33876.3|33871.5|21
1651192860000|2022-04-29 00:41:00|33877.3|33872.5|33878.3|33873.5|33879.3|33874.5|33877.3|33872.5|1
1651192870000|2022-04-29 00:41:10|33878.8|33874|33878.3|33873.5|33879.3|33874.5|33878.3|33873.5|1
1651192880000|2022-04-29 00:41:20|33879.3|33874.5|33879.3|33874.5|33879.3|33874.5|33878.8|33874|2
1651192890000|2022-04-29 00:41:30|33878.3|33873.5|33878.8|33874|33878.8|33874|33878.3|33873.5|2
1651192900000|2022-04-29 00:41:40|33878.3|33873.5|33876.3|33871.5|33878.3|33873.5|33875.8|33871|4
1651192910000|2022-04-29 00:41:50|33875.8|33871|33874.3|33869.5|33875.8|33871|33874.3|33869.5|5
1651192920000|2022-04-29 00:42:00|33874.8|33870|33874.3|33869.5|33877.3|33872.5|33874.3|33869.5|2
1651192930000|2022-04-29 00:42:10|33873.8|33869|33873.8|33869|33874.8|33870|33873.8|33869|2
1651192940000|2022-04-29 00:42:20|33874.3|33869.5|33873.8|33869|33874.8|33870|33873.8|33869|2
1651192950000|2022-04-29 00:42:30|33874.3|33869.5|33872.8|33868|33874.3|33869.5|33872.8|33868|3
1651192970000|2022-04-29 00:42:50|33872.3|33867.5|33871.8|33867|33872.3|33867.5|33870.3|33865.5|5
1651192980000|2022-04-29 00:43:00|33872.3|33867.5|33871.8|33867|33872.8|33868|33871.3|33866.5|0
1651192990000|2022-04-29 00:43:10|33872.3|33867.5|33872.3|33867.5|33872.3|33867.5|33872.3|33867.5|0
1651193000000|2022-04-29 00:43:20|33871.8|33867|33870.8|33866|33872.3|33867.5|33870.8|33866|2
1651193010000|2022-04-29 00:43:30|33870.3|33865.5|33867.3|33862.5|33870.3|33865.5|33866.8|33862|4
1651193020000|2022-04-29 00:43:40|33866.8|33862|33867.3|33862.5|33867.8|33863|33866.8|33862|6
1651193030000|2022-04-29 00:43:50|33870.8|33866|33870.8|33866|33871.3|33866.5|33870.3|33865.5|26
1651193040000|2022-04-29 00:44:00|33871.3|33866.5|33873.3|33868.5|33873.8|33869|33871.3|33866.5|4
1651193050000|2022-04-29 00:44:10|33872.8|33868|33873.3|33868.5|33873.3|33868.5|33872.8|33868|1
1651193060000|2022-04-29 00:44:20|||||||||1
1651193070000|2022-04-29 00:44:30|33872.8|33868|33870.3|33865.5|33872.8|33868|33870.3|33865.5|2
1651193080000|2022-04-29 00:44:40|33870.8|33866|33871.3|33866.5|33871.3|33866.5|33870.3|33865.5|0
1651193100000|2022-04-29 00:45:00|33870.8|33866|33869.3|33864.5|33870.8|33866|33868.8|33864|7
1651193110000|2022-04-29 00:45:10|33868.8|33864|33866.8|33862|33868.8|33864|33866.8|33862|7
1651193120000|2022-04-29 00:45:20|33866.3|33861.5|33865.8|33861|33866.3|33861.5|33865.3|33860.5|10
1651193130000|2022-04-29 00:45:30|33866.3|33861.5|33866.3|33861.5|33866.3|33861.5|33865.8|33861|2
1651193140000|2022-04-29 00:45:40|33865.8|33861|33866.8|33862|33866.8|33862|33865.8|33861|5
1651193150000|2022-04-29 00:45:50|33867.3|33862.5|33868.8|33864|33869.3|33864.5|33867.3|33862.5|1
1651193160000|2022-04-29 00:46:00|33868.3|33863.5|33873.8|33869|33874.3|33869.5|33868.3|33863.5|6
1651193170000|2022-04-29 00:46:10|33874.3|33869.5|33874.3|33869.5|33875.3|33870.5|33874.3|33869.5|3
1651193180000|2022-04-29 00:46:20|33874.8|33870|33873.3|33868.5|33875.3|33870.5|33873.3|33868.5|0
1651193190000|2022-04-29 00:46:30|33870.3|33865.5|33867.8|33863|33870.3|33865.5|33866.8|33862|10
1651193200000|2022-04-29 00:46:40|33868.3|33863.5|33868.3|33863.5|33868.3|33863.5|33867.8|33863|2
1651193210000|2022-04-29 00:46:50|33867.8|33863|33868.3|33863.5|33868.3|33863.5|33866.3|33861.5|2
1651193220000|2022-04-29 00:47:00|33868.8|33864|33869.8|33865|33869.8|33865|33868.3|33863.5|2
1651193230000|2022-04-29 00:47:10|33869.3|33864.5|33870.3|33865.5|33870.8|33866|33868.3|33863.5|12
1651193240000|2022-04-29 00:47:20|33870.8|33866|33870.8|33866|33871.3|33866.5|33870.8|33866|0
1651193260000|2022-04-29 00:47:40|33870.3|33865.5|33870.3|33865.5|33870.8|33866|33869.8|33865|4
1651193270000|2022-04-29 00:47:50|33869.8|33865|33869.8|33865|33870.8|33866|33869.3|33864.5|1
1651193280000|2022-04-29 00:48:00|33870.3|33865.5|33870.3|33865.5|33870.3|33865.5|33869.8|33865|0
1651193290000|2022-04-29 00:48:10|33870.8|33866|33872.3|33867.5|33872.3|33867.5|33870.8|33866|1
1651193300000|2022-04-29 00:48:20|33872.8|33868|33871.3|33866.5|33872.8|33868|33870.8|33866|8
1651193310000|2022-04-29 00:48:30|33870.8|33866|33871.8|33867|33871.8|33867|33870.8|33866|1
1651193320000|2022-04-29 00:48:40|33872.3|33867.5|33872.3|33867.5|33872.8|33868|33871.3|33866.5|2
1651193330000|2022-04-29 00:48:50|33872.8|33868|33872.8|33868|33872.8|33868|33872.8|33868|0
1651193340000|2022-04-29 00:49:00|33873.3|33868.5|33872.3|33867.5|33873.3|33868.5|33872.3|33867.5|4
1651193350000|2022-04-29 00:49:10|33873.3|33868.5|33872.3|33867.5|33873.8|33869|33872.3|33867.5|1
1651193360000|2022-04-29 00:49:20|33872.8|33868|33872.3|33867.5|33873.3|33868.5|33872.3|33867.5|2
1651193380000|2022-04-29 00:49:40|33872.8|33868|33873.3|33868.5|33873.3|33868.5|33872.8|33868|0
1651193390000|2022-04-29 00:49:50|33873.8|33869|33873.8|33869|33873.8|33869|33873.8|33869|1
1651193400000|2022-04-29 00:50:00|33873.3|33868.5|33874.3|33869.5|33874.8|33870|33873.3|33868.5|8
1651193410000|2022-04-29 00:50:10|33874.8|33870|33874.8|33870|33874.8|33870|33874.3|33869.5|0
1651193420000|2022-04-29 00:50:20|33874.3|33869.5|33875.8|33871|33875.8|33871|33874.3|33869.5|4
1651193430000|2022-04-29 00:50:30|33877.3|33872.5|33878.3|33873.5|33878.3|33873.5|33876.8|33872|8
1651193440000|2022-04-29 00:50:40|33878.8|33874|33878.3|33873.5|33880.3|33875.5|33878.3|33873.5|0
1651193450000|2022-04-29 00:50:50|33878.8|33874|33878.3|33873.5|33878.8|33874|33878.3|33873.5|0
1651193460000|2022-04-29 00:51:00|33878.8|33874|33879.3|33874.5|33879.8|33875|33878.3|33873.5|0
1651193470000|2022-04-29 00:51:10|33879.8|33875|33883.3|33878.5|33883.3|33878.5|33879.8|33875|0
1651193480000|2022-04-29 00:51:20|33882.8|33878|33883.3|33878.5|33883.8|33879|33879.3|33874.5|12
1651193490000|2022-04-29 00:51:30|33883.8|33879|33882.3|33877.5|33883.8|33879|33881.8|33877|0
1651193500000|2022-04-29 00:51:40|33882.8|33878|33883.3|33878.5|33883.8|33879|33882.8|33878|0
1651193510000|2022-04-29 00:51:50|33883.8|33879|33880.3|33875.5|33883.8|33879|33880.3|33875.5|3
1651193520000|2022-04-29 00:52:00|33879.8|33875|33877.8|33873|33880.3|33875.5|33877.3|33872.5|3
1651193530000|2022-04-29 00:52:10|33878.3|33873.5|33877.3|33872.5|33878.3|33873.5|33877.3|33872.5|1
1651193540000|2022-04-29 00:52:20|33876.3|33871.5|33876.3|33871.5|33876.3|33871.5|33876.3|33871.5|0
1651193550000|2022-04-29 00:52:30|33876.8|33872|33876.3|33871.5|33876.8|33872|33876.3|33871.5|0
1651193560000|2022-04-29 00:52:40|33876.8|33872|33876.8|33872|33876.8|33872|33875.8|33871|4
1651193570000|2022-04-29 00:52:50|33876.3|33871.5|33875.3|33870.5|33876.3|33871.5|33875.3|33870.5|1
1651193580000|2022-04-29 00:53:00|33875.8|33871|33875.3|33870.5|33875.8|33871|33875.3|33870.5|1
1651193610000|2022-04-29 00:53:30|33875.8|33871|33874.8|33870|33875.8|33871|33874.8|33870|2
1651193620000|2022-04-29 00:53:40|33874.3|33869.5|33874.3|33869.5|33874.3|33869.5|33874.3|33869.5|0
1651193630000|2022-04-29 00:53:50|33874.8|33870|33874.3|33869.5|33874.8|33870|33874.3|33869.5|0
1651193640000|2022-04-29 00:54:00|33873.8|33869|33871.3|33866.5|33873.8|33869|33871.3|33866.5|4
1651193650000|2022-04-29 00:54:10|33870.8|33866|33870.3|33865.5|33870.8|33866|33870.3|33865.5|0
1651193660000|2022-04-29 00:54:20|33869.8|33865|33867.8|33863|33869.8|33865|33867.8|33863|0
1651193680000|2022-04-29 00:54:40|33864.3|33859.5|33867.3|33862.5|33867.3|33862.5|33863.8|33859|9
1651193690000|2022-04-29 00:54:50|33866.8|33862|33867.3|33862.5|33867.8|33863|33866.8|33862|0
1651193700000|2022-04-29 00:55:00|33866.8|33862|33866.3|33861.5|33866.8|33862|33866.3|33861.5|3
1651193710000|2022-04-29 00:55:10|33865.8|33861|33864.3|33859.5|33865.8|33861|33864.3|33859.5|2
1651193720000|2022-04-29 00:55:20|33864.8|33860|33863.8|33859|33865.3|33860.5|33863.8|33859|0
1651193730000|2022-04-29 00:55:30|33864.3|33859.5|33866.3|33861.5|33868.3|33863.5|33863.8|33859|5
1651193740000|2022-04-29 00:55:40|33866.8|33862|33866.8|33862|33866.8|33862|33866.3|33861.5|0
1651193750000|2022-04-29 00:55:50|33866.3|33861.5|33868.8|33864|33868.8|33864|33865.3|33860.5|4
1651193760000|2022-04-29 00:56:00|33868.3|33863.5|33867.3|33862.5|33868.3|33863.5|33867.3|33862.5|7
1651193770000|2022-04-29 00:56:10|33867.8|33863|33868.3|33863.5|33868.3|33863.5|33867.3|33862.5|0
1651193780000|2022-04-29 00:56:20|33867.8|33863|33867.3|33862.5|33867.8|33863|33867.3|33862.5|1
1651193800000|2022-04-29 00:56:40|33867.8|33863|33869.8|33865|33870.3|33865.5|33867.8|33863|6
1651193810000|2022-04-29 00:56:50|33869.3|33864.5|33869.8|33865|33869.8|33865|33869.3|33864.5|0
1651193820000|2022-04-29 00:57:00|33870.3|33865.5|33870.3|33865.5|33870.8|33866|33869.8|33865|3
1651193830000|2022-04-29 00:57:10|33870.8|33866|33871.3|33866.5|33871.3|33866.5|33870.3|33865.5|9
1651193840000|2022-04-29 00:57:20|33871.8|33867|33871.3|33866.5|33872.8|33868|33871.3|33866.5|1
1651193850000|2022-04-29 00:57:30|33870.8|33866|33870.3|33865.5|33871.3|33866.5|33869.8|33865|4
1651193860000|2022-04-29 00:57:40|33869.8|33865|33870.3|33865.5|33870.3|33865.5|33869.8|33865|3
1651193870000|2022-04-29 00:57:50|33869.8|33865|33871.3|33866.5|33871.3|33866.5|33868.8|33864|7
1651193880000|2022-04-29 00:58:00|33871.8|33867|33873.8|33869|33873.8|33869|33871.3|33866.5|1
1651193890000|2022-04-29 00:58:10|33874.8|33870|33878.8|33874|33878.8|33874|33874.8|33870|5
1651193900000|2022-04-29 00:58:20|33879.3|33874.5|33877.8|33873|33881.8|33877|33877.8|33873|5
1651193910000|2022-04-29 00:58:30|33877.3|33872.5|33877.3|33872.5|33877.3|33872.5|33876.8|33872|1
1651193920000|2022-04-29 00:58:40|33877.8|33873|33881.3|33876.5|33881.3|33876.5|33877.3|33872.5|4
1651193930000|2022-04-29 00:58:50|33882.3|33877.5|33881.3|33876.5|33882.3|33877.5|33880.8|33876|3
1651193940000|2022-04-29 00:59:00|33880.8|33876|33881.3|33876.5|33881.3|33876.5|33879.8|33875|3
1651193950000|2022-04-29 00:59:10|33881.8|33877|33880.8|33876|33881.8|33877|33880.8|33876|0
1651193960000|2022-04-29 00:59:20|33881.3|33876.5|33881.3|33876.5|33881.8|33877|33880.8|33876|0
1651193970000|2022-04-29 00:59:30|33880.8|33876|33881.3|33876.5|33881.3|33876.5|33880.8|33876|0
1651193980000|2022-04-29 00:59:40|33880.8|33876|33880.3|33875.5|33880.8|33876|33880.3|33875.5|0
1651193990000|2022-04-29 00:59:50|33879.8|33875|33880.3|33875.5|33880.3|33875.5|33879.8|33875|1
1651194000000|2022-04-29 01:00:00|33880.8|33876|33885.3|33880.5|33885.3|33880.5|33880.8|33876|13
1651194010000|2022-04-29 01:00:10|33885.8|33881|33885.3|33880.5|33886.8|33882|33885.3|33880.5|4
1651194020000|2022-04-29 01:00:20|33885.8|33881|33884.3|33879.5|33885.8|33881|33884.3|33879.5|5
1651194030000|2022-04-29 01:00:30|33884.8|33880|33884.3|33879.5|33885.3|33880.5|33882.8|33878|3
1651194040000|2022-04-29 01:00:40|33884.8|33880|33881.3|33876.5|33885.3|33880.5|33881.3|33876.5|3
1651194050000|2022-04-29 01:00:50|33881.8|33877|33880.8|33876|33882.3|33877.5|33880.8|33876|1
1651194060000|2022-04-29 01:01:00|33881.8|33877|33881.8|33877|33882.8|33878|33880.8|33876|11
1651194070000|2022-04-29 01:01:10|33881.3|33876.5|33881.3|33876.5|33882.3|33877.5|33881.3|33876.5|1
1651194080000|2022-04-29 01:01:20|33880.8|33876|33877.3|33872.5|33881.8|33877|33877.3|33872.5|19
1651194090000|2022-04-29 01:01:30|33876.8|33872|33876.8|33872|33877.3|33872.5|33876.3|33871.5|4
1651194100000|2022-04-29 01:01:40|33877.3|33872.5|33877.3|33872.5|33877.3|33872.5|33877.3|33872.5|1
1651194110000|2022-04-29 01:01:50|33877.8|33873|33877.8|33873|33878.3|33873.5|33877.8|33873|1
1651194120000|2022-04-29 01:02:00|33877.3|33872.5|33876.3|33871.5|33877.3|33872.5|33875.8|33871|10
1651194130000|2022-04-29 01:02:10|33875.8|33871|33874.3|33869.5|33875.8|33871|33873.8|33869|3
1651194140000|2022-04-29 01:02:20|33874.8|33870|33876.8|33872|33876.8|33872|33874.8|33870|1
1651194150000|2022-04-29 01:02:30|33876.3|33871.5|33875.8|33871|33876.3|33871.5|33875.8|33871|0
1651194170000|2022-04-29 01:02:50|33876.3|33871.5|33876.8|33872|33876.8|33872|33876.3|33871.5|1
1651194180000|2022-04-29 01:03:00|33876.3|33871.5|33878.8|33874|33878.8|33874|33876.3|33871.5|3
1651194200000|2022-04-29 01:03:20|33877.8|33873|33877.3|33872.5|33877.8|33873|33877.3|33872.5|1
1651194210000|2022-04-29 01:03:30|33877.8|33873|33878.3|33873.5|33878.8|33874|33877.8|33873|0
1651194220000|2022-04-29 01:03:40|33877.8|33873|33879.3|33874.5|33879.3|33874.5|33877.8|33873|1
1651194250000|2022-04-29 01:04:10|33878.8|33874|33877.3|33872.5|33878.8|33874|33877.3|33872.5|2
1651194260000|2022-04-29 01:04:20|33878.3|33873.5|33881.3|33876.5|33881.3|33876.5|33878.3|33873.5|4
1651194270000|2022-04-29 01:04:30|33880.8|33876|33881.8|33877|33882.8|33878|33880.8|33876|0
1651194280000|2022-04-29 01:04:40|33881.3|33876.5|33879.8|33875|33881.3|33876.5|33879.8|33875|0
1651194290000|2022-04-29 01:04:50|33879.3|33874.5|33877.8|33873|33879.3|33874.5|33877.3|33872.5|4
1651194300000|2022-04-29 01:05:00|33879.8|33875|33879.8|33875|33879.8|33875|33879.3|33874.5|1
1651194310000|2022-04-29 01:05:10|33879.3|33874.5|33880.3|33875.5|33883.3|33878.5|33879.3|33874.5|4
1651194320000|2022-04-29 01:05:20|33880.8|33876|33880.8|33876|33881.3|33876.5|33880.3|33875.5|0
1651194330000|2022-04-29 01:05:30|33880.3|33875.5|33880.3|33875.5|33880.3|33875.5|33880.3|33875.5|0
1651194340000|2022-04-29 01:05:40|33880.8|33876|33879.8|33875|33880.8|33876|33879.3|33874.5|0
1651194350000|2022-04-29 01:05:50|33879.3|33874.5|33881.3|33876.5|33881.3|33876.5|33879.3|33874.5|5
1651194360000|2022-04-29 01:06:00|33881.8|33877|33880.8|33876|33881.8|33877|33880.8|33876|1
1651194370000|2022-04-29 01:06:10|33881.3|33876.5|33881.3|33876.5|33881.3|33876.5|33881.3|33876.5|2
1651194380000|2022-04-29 01:06:20|33882.3|33877.5|33882.3|33877.5|33884.3|33879.5|33882.3|33877.5|2
1651194390000|2022-04-29 01:06:30|33882.8|33878|33883.8|33879|33883.8|33879|33882.8|33878|0
1651194400000|2022-04-29 01:06:40|33882.8|33878|33881.3|33876.5|33883.8|33879|33880.3|33875.5|5
1651194410000|2022-04-29 01:06:50|33880.8|33876|33882.3|33877.5|33882.8|33878|33880.3|33875.5|2
1651194430000|2022-04-29 01:07:10|33881.8|33877|33881.8|33877|33882.3|33877.5|33880.8|33876|3
1651194440000|2022-04-29 01:07:20|||||||||1
1651194450000|2022-04-29 01:07:30|33882.3|33877.5|33881.3|33876.5|33883.3|33878.5|33881.3|33876.5|5
1651194460000|2022-04-29 01:07:40|33881.8|33877|33882.3|33877.5|33882.3|33877.5|33881.3|33876.5|5
1651194470000|2022-04-29 01:07:50|33881.8|33877|33881.3|33876.5|33882.3|33877.5|33881.3|33876.5|1
1651194480000|2022-04-29 01:08:00|33881.8|33877|33884.3|33879.5|33884.3|33879.5|33881.8|33877|4
1651194490000|2022-04-29 01:08:10|33884.8|33880|33884.3|33879.5|33884.8|33880|33883.8|33879|4
1651194500000|2022-04-29 01:08:20|33883.8|33879|33883.8|33879|33883.8|33879|33883.8|33879|0
1651194510000|2022-04-29 01:08:30|33884.3|33879.5|33889.8|33885|33889.8|33885|33884.3|33879.5|4
1651194520000|2022-04-29 01:08:40|33889.3|33884.5|33888.3|33883.5|33889.3|33884.5|33888.3|33883.5|1
1651194530000|2022-04-29 01:08:50|33887.8|33883|33883.8|33879|33887.8|33883|33883.8|33879|1
1651194540000|2022-04-29 01:09:00|33882.8|33878|33880.8|33876|33882.8|33878|33880.8|33876|3
1651194550000|2022-04-29 01:09:10|33881.3|33876.5|33880.8|33876|33881.3|33876.5|33880.8|33876|0
1651194560000|2022-04-29 01:09:20|33881.3|33876.5|33882.3|33877.5|33883.8|33879|33880.8|33876|8
1651194570000|2022-04-29 01:09:30|33882.8|33878|33883.3|33878.5|33883.3|33878.5|33882.8|33878|0
1651194580000|2022-04-29 01:09:40|33883.8|33879|33884.3|33879.5|33884.3|33879.5|33883.3|33878.5|0
1651194590000|2022-04-29 01:09:50|33886.3|33881.5|33888.3|33883.5|33888.3|33883.5|33886.3|33881.5|5
1651194600000|2022-04-29 01:10:00|33888.8|33884|33891.3|33886.5|33896.3|33891.5|33888.8|33884|10
1651194610000|2022-04-29 01:10:10|33890.8|33886|33890.8|33886|33891.3|33886.5|33889.8|33885|1
1651194620000|2022-04-29 01:10:20|33891.3|33886.5|33894.3|33889.5|33894.3|33889.5|33891.3|33886.5|0
1651194630000|2022-04-29 01:10:30|33893.3|33888.5|33893.8|33889|33893.8|33889|33892.8|33888|0
1651194640000|2022-04-29 01:10:40|33894.3|33889.5|33893.3|33888.5|33894.3|33889.5|33892.8|33888|3
1651194650000|2022-04-29 01:10:50|33892.8|33888|33893.8|33889|33893.8|33889|33892.8|33888|1
1651194660000|2022-04-29 01:11:00|33893.3|33888.5|33892.8|33888|33893.3|33888.5|33890.8|33886|29
1651194670000|2022-04-29 01:11:10|33892.3|33887.5|33892.3|33887.5|33893.3|33888.5|33891.3|33886.5|13
1651194680000|2022-04-29 01:11:20|33893.8|33889|33893.3|33888.5|33893.8|33889|33890.3|33885.5|14
1651194690000|2022-04-29 01:11:30|33892.8|33888|33891.8|33887|33893.8|33889|33891.3|33886.5|17
1651194700000|2022-04-29 01:11:40|33890.8|33886|33886.3|33881.5|33891.3|33886.5|33883.8|33879|26
1651194710000|2022-04-29 01:11:50|33886.8|33882|33888.3|33883.5|33888.3|33883.5|33886.3|33881.5|0
1651194720000|2022-04-29 01:12:00|33887.8|33883|33891.3|33886.5|33891.3|33886.5|33887.8|33883|1
1651194730000|2022-04-29 01:12:10|33891.8|33887|33894.8|33890|33897.3|33892.5|33891.8|33887|11
1651194740000|2022-04-29 01:12:20|33894.3|33889.5|33897.8|33893|33897.8|33893|33894.3|33889.5|4
1651194750000|2022-04-29 01:12:30|33898.3|33893.5|33899.3|33894.5|33899.3|33894.5|33898.3|33893.5|3
1651194760000|2022-04-29 01:12:40|33898.8|33894|33899.8|33895|33899.8|33895|33898.3|33893.5|6
1651194770000|2022-04-29 01:12:50|33898.3|33893.5|33900.8|33896|33902.8|33898|33898.3|33893.5|19
1651194780000|2022-04-29 01:13:00|33901.3|33896.5|33898.3|33893.5|33901.3|33896.5|33898.3|33893.5|2
1651194800000|2022-04-29 01:13:20|33897.8|33893|33896.8|33892|33897.8|33893|33896.8|33892|1
1651194810000|2022-04-29 01:13:30|33897.3|33892.5|33898.3|33893.5|33898.3|33893.5|33897.3|33892.5|3
1651194820000|2022-04-29 01:13:40|33898.8|33894|33898.3|33893.5|33899.3|33894.5|33898.3|33893.5|3
1651194830000|2022-04-29 01:13:50|33898.8|33894|33897.8|33893|33898.8|33894|33897.8|33893|1
1651194840000|2022-04-29 01:14:00|33898.3|33893.5|33895.3|33890.5|33900.8|33896|33892.8|33888|32
1651194850000|2022-04-29 01:14:10|33894.8|33890|33895.3|33890.5|33895.3|33890.5|33894.3|33889.5|3
1651194870000|2022-04-29 01:14:30|33894.8|33890|33893.3|33888.5|33894.8|33890|33891.8|33887|3
1651194880000|2022-04-29 01:14:40|33892.8|33888|33890.3|33885.5|33892.8|33888|33890.3|33885.5|2
1651194890000|2022-04-29 01:14:50|33889.8|33885|33889.3|33884.5|33890.8|33886|33888.3|33883.5|6
1651194900000|2022-04-29 01:15:00|33889.8|33885|33892.3|33887.5|33892.3|33887.5|33888.3|33883.5|3
1651194910000|2022-04-29 01:15:10|33891.3|33886.5|33892.8|33888|33892.8|33888|33891.3|33886.5|3
1651194920000|2022-04-29 01:15:20|33892.3|33887.5|33891.3|33886.5|33892.8|33888|33891.3|33886.5|2
1651194930000|2022-04-29 01:15:30|33891.8|33887|33892.8|33888|33892.8|33888|33891.8|33887|0
1651194940000|2022-04-29 01:15:40|33894.8|33890|33899.3|33894.5|33900.8|33896|33894.8|33890|6
1651194950000|2022-04-29 01:15:50|33898.8|33894|33898.3|33893.5|33899.3|33894.5|33897.3|33892.5|4
1651194960000|2022-04-29 01:16:00|33896.3|33891.5|33896.3|33891.5|33897.3|33892.5|33894.3|33889.5|7
1651194970000|2022-04-29 01:16:10|33895.8|33891|33893.3|33888.5|33896.3|33891.5|33893.3|33888.5|3
1651194980000|2022-04-29 01:16:20|33892.8|33888|33893.3|33888.5|33893.3|33888.5|33892.8|33888|0
1651194990000|2022-04-29 01:16:30|33892.8|33888|33892.3|33887.5|33892.8|33888|33892.3|33887.5|4
1651195000000|2022-04-29 01:16:40|33891.8|33887|33888.3|33883.5|33891.8|33887|33888.3|33883.5|1
1651195010000|2022-04-29 01:16:50|33888.8|33884|33889.3|33884.5|33889.3|33884.5|33888.3|33883.5|1
1651195020000|2022-04-29 01:17:00|33890.3|33885.5|33893.3|33888.5|33893.3|33888.5|33890.3|33885.5|7
1651195030000|2022-04-29 01:17:10|33893.8|33889|33898.3|33893.5|33900.8|33896|33893.8|33889|1
1651195040000|2022-04-29 01:17:20|33898.8|33894|33898.3|33893.5|33899.8|33895|33898.3|33893.5|1
1651195050000|2022-04-29 01:17:30|33898.8|33894|33898.3|33893.5|33899.3|33894.5|33898.3|33893.5|0
1651195060000|2022-04-29 01:17:40|33897.3|33892.5|33899.3|33894.5|33900.3|33895.5|33897.3|33892.5|8
1651195070000|2022-04-29 01:17:50|33899.8|33895|33899.3|33894.5|33899.8|33895|33899.3|33894.5|1
1651195080000|2022-04-29 01:18:00|33898.8|33894|33898.8|33894|33899.3|33894.5|33897.8|33893|1
1651195090000|2022-04-29 01:18:10|33898.3|33893.5|33897.3|33892.5|33898.3|33893.5|33897.3|33892.5|3
1651195100000|2022-04-29 01:18:20|33896.8|33892|33898.3|33893.5|33898.3|33893.5|33896.3|33891.5|1
1651195110000|2022-04-29 01:18:30|33897.8|33893|33898.3|33893.5|33898.3|33893.5|33897.3|33892.5|0
1651195120000|2022-04-29 01:18:40|33898.8|33894|33900.8|33896|33900.8|33896|33898.8|33894|5
1651195130000|2022-04-29 01:18:50|33901.8|33897|33903.3|33898.5|33903.8|33899|33901.8|33897|8
1651195140000|2022-04-29 01:19:00|33902.8|33898|33903.3|33898.5|33903.3|33898.5|33902.8|33898|0
1651195160000|2022-04-29 01:19:20|33903.8|33899|33916.8|33912|33918.3|33913.5|33903.8|33899|65
1651195170000|2022-04-29 01:19:30|33917.3|33912.5|33922.3|33917.5|33928.8|33924|33917.3|33912.5|76
1651195180000|2022-04-29 01:19:40|33922.8|33918|33919.8|33915|33924.3|33919.5|33919.8|33915|12
1651195190000|2022-04-29 01:19:50|33920.3|33915.5|33918.3|33913.5|33920.8|33916|33918.3|33913.5|1
1651195200000|2022-04-29 01:20:00|33919.3|33914.5|33919.3|33914.5|33923.3|33918.5|33918.3|33913.5|6
1651195210000|2022-04-29 01:20:10|33920.3|33915.5|33919.3|33914.5|33920.3|33915.5|33918.8|33914|10
1651195220000|2022-04-29 01:20:20|33918.8|33914|33914.8|33910|33918.8|33914|33914.8|33910|7
1651195230000|2022-04-29 01:20:30|33915.3|33910.5|33915.3|33910.5|33915.3|33910.5|33913.8|33909|3
1651195240000|2022-04-29 01:20:40|33914.8|33910|33914.3|33909.5|33915.8|33911|33913.3|33908.5|3
1651195250000|2022-04-29 01:20:50|33914.8|33910|33918.8|33914|33918.8|33914|33914.3|33909.5|0
1651195260000|2022-04-29 01:21:00|33917.3|33912.5|33914.8|33910|33917.3|33912.5|33914.8|33910|2
1651195270000|2022-04-29 01:21:10|33913.3|33908.5|33911.3|33906.5|33913.3|33908.5|33911.3|33906.5|6
1651195280000|2022-04-29 01:21:20|33910.8|33906|33911.3|33906.5|33911.3|33906.5|33909.8|33905|3
1651195290000|2022-04-29 01:21:30|33910.8|33906|33909.3|33904.5|33910.8|33906|33909.3|33904.5|0
1651195300000|2022-04-29 01:21:40|33908.8|33904|33909.8|33905|33910.3|33905.5|33908.3|33903.5|6
1651195310000|2022-04-29 01:21:50|33910.3|33905.5|33910.3|33905.5|33911.8|33907|33909.8|33905|2
1651195320000|2022-04-29 01:22:00|33909.8|33905|33907.3|33902.5|33910.3|33905.5|33906.3|33901.5|5
1651195330000|2022-04-29 01:22:10|33906.8|33902|33903.3|33898.5|33906.8|33902|33902.8|33898|2
1651195340000|2022-04-29 01:22:20|33903.8|33899|33903.3|33898.5|33903.8|33899|33903.3|33898.5|0
1651195350000|2022-04-29 01:22:30|33902.3|33897.5|33903.3|33898.5|33903.3|33898.5|33902.3|33897.5|2
1651195360000|2022-04-29 01:22:40|33903.8|33899|33901.3|33896.5|33903.8|33899|33900.3|33895.5|11
1651195370000|2022-04-29 01:22:50|33901.8|33897|33903.3|33898.5|33909.3|33904.5|33901.8|33897|50
1651195380000|2022-04-29 01:23:00|33903.8|33899|33903.3|33898.5|33904.3|33899.5|33901.3|33896.5|8
1651195390000|2022-04-29 01:23:10|33903.8|33899|33905.3|33900.5|33907.3|33902.5|33903.8|33899|1
1651195400000|2022-04-29 01:23:20|33905.8|33901|33906.3|33901.5|33908.3|33903.5|33905.3|33900.5|1
1651195410000|2022-04-29 01:23:30|33905.8|33901|33905.8|33901|33905.8|33901|33904.3|33899.5|3
1651195420000|2022-04-29 01:23:40|33905.3|33900.5|33906.8|33902|33907.3|33902.5|33905.3|33900.5|3
1651195430000|2022-04-29 01:23:50|33906.3|33901.5|33907.3|33902.5|33907.8|33903|33906.3|33901.5|4
1651195440000|2022-04-29 01:24:00|33907.8|33903|33909.3|33904.5|33909.8|33905|33907.3|33902.5|4
1651195450000|2022-04-29 01:24:10|33909.8|33905|33914.3|33909.5|33914.3|33909.5|33909.3|33904.5|2
1651195460000|2022-04-29 01:24:20|33913.8|33909|33912.8|33908|33913.8|33909|33912.3|33907.5|1
1651195470000|2022-04-29 01:24:30|33914.3|33909.5|33914.3|33909.5|33914.8|33910|33913.3|33908.5|1
1651195480000|2022-04-29 01:24:40|33914.8|33910|33914.3|33909.5|33914.8|33910|33914.3|33909.5|1
1651195490000|2022-04-29 01:24:50|33913.8|33909|33913.8|33909|33914.3|33909.5|33913.8|33909|0
1651195500000|2022-04-29 01:25:00|33914.3|33909.5|33914.8|33910|33915.3|33910.5|33913.8|33909|1
1651195510000|2022-04-29 01:25:10|33914.3|33909.5|33914.3|33909.5|33914.8|33910|33914.3|33909.5|2
1651195520000|2022-04-29 01:25:20|33914.8|33910|33914.3|33909.5|33915.3|33910.5|33914.3|33909.5|2
1651195530000|2022-04-29 01:25:30|33915.3|33910.5|33916.3|33911.5|33916.8|33912|33914.3|33909.5|3
1651195540000|2022-04-29 01:25:40|33915.8|33911|33923.3|33918.5|33923.8|33919|33914.8|33910|12
1651195550000|2022-04-29 01:25:50|33923.8|33919|33923.3|33918.5|33924.3|33919.5|33922.3|33917.5|0
1651195560000|2022-04-29 01:26:00|33923.8|33919|33930.8|33926|33930.8|33926|33922.8|33918|86
1651195570000|2022-04-29 01:26:10|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|33929.8|33925|11
1651195580000|2022-04-29 01:26:20|33931.8|33927|33930.3|33925.5|33932.8|33928|33929.8|33925|4
1651195590000|2022-04-29 01:26:30|33929.8|33925|33930.3|33925.5|33930.8|33926|33929.8|33925|0
1651195600000|2022-04-29 01:26:40|||||||||1
1651195610000|2022-04-29 01:26:50|33929.3|33924.5|33930.8|33926|33930.8|33926|33929.3|33924.5|5
1651195620000|2022-04-29 01:27:00|33931.3|33926.5|33930.3|33925.5|33931.3|33926.5|33929.3|33924.5|6
1651195630000|2022-04-29 01:27:10|33929.8|33925|33927.8|33923|33930.3|33925.5|33927.3|33922.5|1
1651195640000|2022-04-29 01:27:20|33927.3|33922.5|33926.3|33921.5|33927.3|33922.5|33924.3|33919.5|4
1651195650000|2022-04-29 01:27:30|33926.8|33922|33928.3|33923.5|33928.3|33923.5|33925.8|33921|7
1651195660000|2022-04-29 01:27:40|33928.8|33924|33930.8|33926|33930.8|33926|33928.3|33923.5|2
1651195670000|2022-04-29 01:27:50|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|11
1651195680000|2022-04-29 01:28:00|33931.8|33927|33930.8|33926|33931.8|33927|33930.8|33926|2
1651195690000|2022-04-29 01:28:10|33930.3|33925.5|33930.3|33925.5|33931.8|33927|33929.3|33924.5|2
1651195700000|2022-04-29 01:28:20|33930.8|33926|33930.3|33925.5|33930.8|33926|33929.3|33924.5|0
1651195710000|2022-04-29 01:28:30|33929.8|33925|33928.8|33924|33930.3|33925.5|33928.3|33923.5|1
1651195720000|2022-04-29 01:28:40|33929.8|33925|33931.3|33926.5|33931.8|33927|33929.3|33924.5|4
1651195730000|2022-04-29 01:28:50|33930.8|33926|33930.3|33925.5|33930.8|33926|33929.3|33924.5|1
1651195750000|2022-04-29 01:29:10|33943.3|33938.5|33941.8|33937|33945.8|33941|33941.8|33937|83
1651195760000|2022-04-29 01:29:20|33942.3|33937.5|33939.8|33935|33943.3|33938.5|33939.8|33935|4
1651195770000|2022-04-29 01:29:30|33939.3|33934.5|33929.8|33925|33939.3|33934.5|33929.8|33925|11
1651195780000|2022-04-29 01:29:40|33930.3|33925.5|33930.3|33925.5|33931.3|33926.5|33930.3|33925.5|5
1651195790000|2022-04-29 01:29:50|33930.8|33926|33929.3|33924.5|33930.8|33926|33929.3|33924.5|5
1651195800000|2022-04-29 01:30:00|33930.3|33925.5|33930.3|33925.5|33931.3|33926.5|33928.8|33924|17
1651195810000|2022-04-29 01:30:10|33929.8|33925|33944.8|33940|33949.3|33944.5|33928.8|33924|54
1651195820000|2022-04-29 01:30:20|33944.3|33939.5|33942.3|33937.5|33946.8|33942|33939.8|33935|15
1651195830000|2022-04-29 01:30:30|33942.8|33938|33954.3|33949.5|33957.3|33952.5|33942.8|33938|75
1651195840000|2022-04-29 01:30:40|33953.3|33948.5|33944.3|33939.5|33955.3|33950.5|33944.3|33939.5|17
1651195850000|2022-04-29 01:30:50|33944.8|33940|33942.8|33938|33944.8|33940|33939.8|33935|7
1651195860000|2022-04-29 01:31:00|33942.3|33937.5|33943.3|33938.5|33945.3|33940.5|33938.8|33934|25
1651195870000|2022-04-29 01:31:10|33942.8|33938|33945.8|33941|33945.8|33941|33941.3|33936.5|7
1651195880000|2022-04-29 01:31:20|33945.3|33940.5|33952.3|33947.5|33954.3|33949.5|33945.3|33940.5|53
1651195890000|2022-04-29 01:31:30|33951.8|33947|33949.3|33944.5|33951.8|33947|33948.8|33944|0
1651195900000|2022-04-29 01:31:40|33948.8|33944|33951.3|33946.5|33951.3|33946.5|33948.3|33943.5|6
1651195910000|2022-04-29 01:31:50|33950.8|33946|33951.3|33946.5|33951.8|33947|33950.3|33945.5|8
1651195920000|2022-04-29 01:32:00|33951.8|33947|33952.3|33947.5|33952.8|33948|33950.3|33945.5|6
1651195930000|2022-04-29 01:32:10|33951.8|33947|33947.3|33942.5|33952.3|33947.5|33946.8|33942|8
1651195940000|2022-04-29 01:32:20|33946.8|33942|33940.3|33935.5|33946.8|33942|33938.8|33934|8
1651195950000|2022-04-29 01:32:30|33939.8|33935|33938.8|33934|33940.3|33935.5|33937.8|33933|4
1651195960000|2022-04-29 01:32:40|33939.3|33934.5|33951.8|33947|33952.8|33948|33939.3|33934.5|21
1651195970000|2022-04-29 01:32:50|33952.3|33947.5|33952.8|33948|33954.3|33949.5|33951.3|33946.5|8
1651195980000|2022-04-29 01:33:00|33953.3|33948.5|33937.8|33933|33953.3|33948.5|33936.8|33932|22
1651195990000|2022-04-29 01:33:10|33937.3|33932.5|33937.3|33932.5|33938.8|33934|33935.3|33930.5|2
1651196000000|2022-04-29 01:33:20|33937.8|33933|33939.3|33934.5|33940.3|33935.5|33937.3|33932.5|3
1651196010000|2022-04-29 01:33:30|33938.8|33934|33939.3|33934.5|33940.3|33935.5|33938.3|33933.5|2
1651196020000|2022-04-29 01:33:40|33938.8|33934|33938.3|33933.5|33938.8|33934|33936.8|33932|7
1651196030000|2022-04-29 01:33:50|33938.8|33934|33940.8|33936|33940.8|33936|33938.3|33933.5|1
1651196040000|2022-04-29 01:34:00|33941.3|33936.5|33945.8|33941|33945.8|33941|33940.8|33936|14
1651196050000|2022-04-29 01:34:10|33946.3|33941.5|33947.3|33942.5|33949.8|33945|33946.3|33941.5|1
1651196060000|2022-04-29 01:34:20|33946.8|33942|33946.8|33942|33949.3|33944.5|33945.8|33941|5
1651196070000|2022-04-29 01:34:30|33946.3|33941.5|33946.3|33941.5|33946.8|33942|33945.8|33941|2
1651196080000|2022-04-29 01:34:40|33946.8|33942|33948.3|33943.5|33948.3|33943.5|33945.3|33940.5|4
1651196090000|2022-04-29 01:34:50|33947.8|33943|33948.3|33943.5|33948.3|33943.5|33945.8|33941|4
1651196100000|2022-04-29 01:35:00|33948.8|33944|33949.3|33944.5|33952.8|33948|33948.3|33943.5|18
1651196110000|2022-04-29 01:35:10|33948.8|33944|33950.3|33945.5|33951.3|33946.5|33948.3|33943.5|0
1651196120000|2022-04-29 01:35:20|33949.3|33944.5|33951.8|33947|33952.8|33948|33949.3|33944.5|41
1651196130000|2022-04-29 01:35:30|33951.3|33946.5|33957.3|33952.5|33958.3|33953.5|33951.3|33946.5|20
1651196140000|2022-04-29 01:35:40|33956.8|33952|33955.3|33950.5|33959.8|33955|33955.3|33950.5|43
1651196150000|2022-04-29 01:35:50|33957.3|33952.5|33954.8|33950|33957.3|33952.5|33954.3|33949.5|3
1651196160000|2022-04-29 01:36:00|33954.3|33949.5|33948.8|33944|33954.3|33949.5|33948.3|33943.5|16
1651196170000|2022-04-29 01:36:10|33948.3|33943.5|33948.3|33943.5|33948.3|33943.5|33947.3|33942.5|0
1651196180000|2022-04-29 01:36:20|33947.8|33943|33951.3|33946.5|33951.8|33947|33946.8|33942|17
1651196190000|2022-04-29 01:36:30|33950.8|33946|33950.3|33945.5|33951.8|33947|33950.3|33945.5|2
1651196200000|2022-04-29 01:36:40|33950.8|33946|33951.3|33946.5|33951.3|33946.5|33949.8|33945|6
1651196210000|2022-04-29 01:36:50|33950.8|33946|33957.8|33953|33958.3|33953.5|33950.8|33946|7
1651196220000|2022-04-29 01:37:00|33957.3|33952.5|33956.3|33951.5|33957.3|33952.5|33955.8|33951|0
1651196230000|2022-04-29 01:37:10|33956.8|33952|33960.3|33955.5|33961.3|33956.5|33956.8|33952|11
1651196240000|2022-04-29 01:37:20|33960.8|33956|33959.3|33954.5|33961.3|33956.5|33958.8|33954|1
1651196250000|2022-04-29 01:37:30|33958.8|33954|33958.3|33953.5|33959.8|33955|33957.3|33952.5|2
1651196260000|2022-04-29 01:37:40|33957.8|33953|33952.8|33948|33957.8|33953|33950.8|33946|8
1651196270000|2022-04-29 01:37:50|33952.3|33947.5|33955.3|33950.5|33955.8|33951|33952.3|33947.5|4
1651196280000|2022-04-29 01:38:00|33955.8|33951|33953.8|33949|33956.3|33951.5|33953.8|33949|7
1651196290000|2022-04-29 01:38:10|33953.3|33948.5|33955.3|33950.5|33956.3|33951.5|33953.3|33948.5|5
1651196300000|2022-04-29 01:38:20|33954.8|33950|33952.3|33947.5|33954.8|33950|33951.8|33947|2
1651196310000|2022-04-29 01:38:30|33951.8|33947|33956.8|33952|33956.8|33952|33951.8|33947|4
1651196320000|2022-04-29 01:38:40|33956.3|33951.5|33956.3|33951.5|33956.3|33951.5|33955.3|33950.5|1
1651196330000|2022-04-29 01:38:50|33955.8|33951|33956.3|33951.5|33956.3|33951.5|33955.3|33950.5|2
1651196340000|2022-04-29 01:39:00|33955.8|33951|33958.3|33953.5|33958.3|33953.5|33953.3|33948.5|12
1651196350000|2022-04-29 01:39:10|33957.8|33953|33957.3|33952.5|33959.3|33954.5|33956.8|33952|2
1651196360000|2022-04-29 01:39:20|33957.8|33953|33960.8|33956|33966.8|33962|33957.3|33952.5|42
1651196370000|2022-04-29 01:39:30|33961.3|33956.5|33957.3|33952.5|33961.3|33956.5|33957.3|33952.5|3
1651196380000|2022-04-29 01:39:40|33956.8|33952|33956.3|33951.5|33957.3|33952.5|33955.3|33950.5|0
1651196390000|2022-04-29 01:39:50|33955.8|33951|33958.3|33953.5|33958.3|33953.5|33955.8|33951|0
1651196400000|2022-04-29 01:40:00|33957.8|33953|33967.3|33962.5|33971.8|33967|33957.3|33952.5|67
1651196410000|2022-04-29 01:40:10|33967.8|33963|33964.3|33959.5|33967.8|33963|33962.8|33958|1
1651196420000|2022-04-29 01:40:20|33963.8|33959|33965.3|33960.5|33965.8|33961|33963.3|33958.5|38
1651196430000|2022-04-29 01:40:30|33965.8|33961|33965.3|33960.5|33967.3|33962.5|33965.3|33960.5|3
1651196440000|2022-04-29 01:40:40|33966.3|33961.5|33966.3|33961.5|33967.3|33962.5|33966.3|33961.5|3
1651196450000|2022-04-29 01:40:50|33965.8|33961|33965.3|33960.5|33965.8|33961|33964.3|33959.5|2
1651196460000|2022-04-29 01:41:00|33965.8|33961|33966.3|33961.5|33966.8|33962|33965.8|33961|7
1651196470000|2022-04-29 01:41:10|33965.8|33961|33966.8|33962|33966.8|33962|33965.8|33961|0
1651196480000|2022-04-29 01:41:20|33966.3|33961.5|33965.3|33960.5|33966.3|33961.5|33965.3|33960.5|1
1651196490000|2022-04-29 01:41:30|33965.8|33961|33962.3|33957.5|33965.8|33961|33961.8|33957|6
1651196500000|2022-04-29 01:41:40|33961.8|33957|33959.3|33954.5|33961.8|33957|33959.3|33954.5|8
1651196510000|2022-04-29 01:41:50|33959.8|33955|33961.3|33956.5|33962.3|33957.5|33959.3|33954.5|2
1651196520000|2022-04-29 01:42:00|33960.8|33956|33961.3|33956.5|33961.3|33956.5|33960.8|33956|0
1651196530000|2022-04-29 01:42:10|33960.8|33956|33965.3|33960.5|33965.3|33960.5|33960.8|33956|5
1651196540000|2022-04-29 01:42:20|33965.8|33961|33966.3|33961.5|33966.8|33962|33965.8|33961|1
1651196550000|2022-04-29 01:42:30|33967.3|33962.5|33971.3|33966.5|33971.3|33966.5|33967.3|33962.5|2
1651196560000|2022-04-29 01:42:40|33970.8|33966|33982.3|33977.5|33985.8|33981|33969.3|33964.5|63
1651196570000|2022-04-29 01:42:50|33982.8|33978|33981.3|33976.5|33982.8|33978|33981.3|33976.5|2
1651196580000|2022-04-29 01:43:00|33981.8|33977|33983.8|33979|33985.3|33980.5|33980.3|33975.5|15
1651196590000|2022-04-29 01:43:10|33984.3|33979.5|33983.8|33979|33984.8|33980|33983.8|33979|1
1651196600000|2022-04-29 01:43:20|33982.8|33978|33972.8|33968|33982.8|33978|33972.3|33967.5|17
1651196610000|2022-04-29 01:43:30|33972.3|33967.5|33969.3|33964.5|33972.8|33968|33967.3|33962.5|4
1651196620000|2022-04-29 01:43:40|33968.8|33964|33967.8|33963|33968.8|33964|33967.3|33962.5|1
1651196630000|2022-04-29 01:43:50|33967.3|33962.5|33964.8|33960|33968.3|33963.5|33964.8|33960|8
1651196640000|2022-04-29 01:44:00|33965.3|33960.5|33971.3|33966.5|33971.3|33966.5|33965.3|33960.5|24
1651196650000|2022-04-29 01:44:10|33970.8|33966|33969.3|33964.5|33971.3|33966.5|33969.3|33964.5|3
1651196660000|2022-04-29 01:44:20|33968.8|33964|33968.8|33964|33969.3|33964.5|33967.3|33962.5|5
1651196670000|2022-04-29 01:44:30|33968.3|33963.5|33968.3|33963.5|33968.8|33964|33968.3|33963.5|1
1651196680000|2022-04-29 01:44:40|33967.8|33963|33975.3|33970.5|33976.8|33972|33967.8|33963|69
1651196690000|2022-04-29 01:44:50|33976.3|33971.5|33975.8|33971|33976.3|33971.5|33974.3|33969.5|14
1651196700000|2022-04-29 01:45:00|33975.3|33970.5|33976.3|33971.5|33976.8|33972|33975.3|33970.5|2
1651196710000|2022-04-29 01:45:10|33976.8|33972|33975.8|33971|33976.8|33972|33975.8|33971|2
1651196720000|2022-04-29 01:45:20|33975.3|33970.5|33975.3|33970.5|33975.8|33971|33974.8|33970|1
1651196730000|2022-04-29 01:45:30|33974.8|33970|33971.8|33967|33974.8|33970|33971.8|33967|17
1651196740000|2022-04-29 01:45:40|33971.3|33966.5|33964.3|33959.5|33971.3|33966.5|33964.3|33959.5|22
1651196750000|2022-04-29 01:45:50|33963.8|33959|33963.3|33958.5|33965.3|33960.5|33962.8|33958|34
1651196760000|2022-04-29 01:46:00|33963.8|33959|33969.8|33965|33969.8|33965|33963.3|33958.5|24
1651196770000|2022-04-29 01:46:10|33969.3|33964.5|33969.3|33964.5|33970.3|33965.5|33968.8|33964|3
1651196780000|2022-04-29 01:46:20|33970.8|33966|33975.3|33970.5|33975.3|33970.5|33969.8|33965|3
1651196790000|2022-04-29 01:46:30|33975.8|33971|33973.3|33968.5|33975.8|33971|33973.3|33968.5|2
1651196800000|2022-04-29 01:46:40|33972.8|33968|33974.8|33970|33975.3|33970.5|33972.3|33967.5|2
1651196810000|2022-04-29 01:46:50|33975.3|33970.5|33971.3|33966.5|33975.3|33970.5|33970.3|33965.5|3
1651196820000|2022-04-29 01:47:00|33969.8|33965|33966.3|33961.5|33969.8|33965|33964.8|33960|22
1651196830000|2022-04-29 01:47:10|33965.8|33961|33967.8|33963|33967.8|33963|33965.3|33960.5|6
1651196840000|2022-04-29 01:47:20|33967.3|33962.5|33965.3|33960.5|33967.3|33962.5|33965.3|33960.5|0
1651196850000|2022-04-29 01:47:30|33964.8|33960|33966.3|33961.5|33968.3|33963.5|33963.8|33959|7
1651196860000|2022-04-29 01:47:40|33966.8|33962|33967.3|33962.5|33967.3|33962.5|33966.8|33962|1
1651196870000|2022-04-29 01:47:50|33966.8|33962|33964.8|33960|33966.8|33962|33964.8|33960|1
1651196880000|2022-04-29 01:48:00|33965.3|33960.5|33966.3|33961.5|33968.8|33964|33964.8|33960|4
1651196890000|2022-04-29 01:48:10|33965.3|33960.5|33967.3|33962.5|33967.3|33962.5|33965.3|33960.5|8
1651196900000|2022-04-29 01:48:20|33967.8|33963|33965.3|33960.5|33968.8|33964|33965.3|33960.5|4
1651196910000|2022-04-29 01:48:30|33965.8|33961|33968.8|33964|33968.8|33964|33965.3|33960.5|4
1651196920000|2022-04-29 01:48:40|33968.3|33963.5|33969.8|33965|33969.8|33965|33968.3|33963.5|1
1651196930000|2022-04-29 01:48:50|33970.3|33965.5|33973.3|33968.5|33973.3|33968.5|33970.3|33965.5|2
1651196940000|2022-04-29 01:49:00|33972.3|33967.5|33970.3|33965.5|33972.8|33968|33970.3|33965.5|2
1651196950000|2022-04-29 01:49:10|33968.8|33964|33968.3|33963.5|33969.3|33964.5|33967.8|33963|13
1651196960000|2022-04-29 01:49:20|33968.8|33964|33970.8|33966|33970.8|33966|33968.8|33964|0
1651196970000|2022-04-29 01:49:30|33970.3|33965.5|33972.3|33967.5|33972.3|33967.5|33969.3|33964.5|3
1651196980000|2022-04-29 01:49:40|33971.3|33966.5|33971.3|33966.5|33972.3|33967.5|33971.3|33966.5|1
1651196990000|2022-04-29 01:49:50|33970.8|33966|33968.3|33963.5|33971.3|33966.5|33968.3|33963.5|3
1651197000000|2022-04-29 01:50:00|33967.8|33963|33965.8|33961|33967.8|33963|33965.8|33961|8
1651197010000|2022-04-29 01:50:10|33966.3|33961.5|33965.3|33960.5|33966.3|33961.5|33965.3|33960.5|2
1651197020000|2022-04-29 01:50:20|33965.8|33961|33967.8|33963|33967.8|33963|33964.8|33960|11
1651197030000|2022-04-29 01:50:30|33967.3|33962.5|33968.8|33964|33968.8|33964|33967.3|33962.5|7
1651197040000|2022-04-29 01:50:40|33969.3|33964.5|33971.8|33967|33972.3|33967.5|33969.3|33964.5|14
1651197050000|2022-04-29 01:50:50|33972.3|33967.5|33973.3|33968.5|33973.8|33969|33970.8|33966|6
1651197060000|2022-04-29 01:51:00|33973.8|33969|33971.8|33967|33974.3|33969.5|33971.3|33966.5|7
1651197070000|2022-04-29 01:51:10|33972.3|33967.5|33970.3|33965.5|33972.3|33967.5|33969.3|33964.5|15
1651197090000|2022-04-29 01:51:30|33969.8|33965|33970.8|33966|33970.8|33966|33969.3|33964.5|1
1651197100000|2022-04-29 01:51:40|33970.3|33965.5|33969.8|33965|33970.3|33965.5|33969.3|33964.5|2
1651197110000|2022-04-29 01:51:50|33970.3|33965.5|33963.8|33959|33972.3|33967.5|33963.8|33959|14
1651197120000|2022-04-29 01:52:00|33963.3|33958.5|33959.3|33954.5|33964.3|33959.5|33955.8|33951|12
1651197130000|2022-04-29 01:52:10|33959.8|33955|33957.8|33953|33959.8|33955|33957.8|33953|5
1651197140000|2022-04-29 01:52:20|33957.3|33952.5|33958.3|33953.5|33958.3|33953.5|33956.8|33952|4
1651197150000|2022-04-29 01:52:30|33959.3|33954.5|33960.3|33955.5|33961.8|33957|33958.8|33954|5
1651197160000|2022-04-29 01:52:40|33960.8|33956|33961.3|33956.5|33962.3|33957.5|33960.8|33956|3
1651197170000|2022-04-29 01:52:50|33960.8|33956|33960.8|33956|33961.3|33956.5|33959.3|33954.5|5
1651197180000|2022-04-29 01:53:00|33961.3|33956.5|33960.8|33956|33961.3|33956.5|33960.3|33955.5|3
1651197190000|2022-04-29 01:53:10|33960.3|33955.5|33961.8|33957|33962.8|33958|33959.8|33955|10
1651197200000|2022-04-29 01:53:20|33962.3|33957.5|33962.8|33958|33963.3|33958.5|33961.8|33957|1
1651197210000|2022-04-29 01:53:30|33962.3|33957.5|33963.3|33958.5|33963.3|33958.5|33962.3|33957.5|1
1651197220000|2022-04-29 01:53:40|33963.8|33959|33964.3|33959.5|33964.8|33960|33963.3|33958.5|1
1651197230000|2022-04-29 01:53:50|33963.3|33958.5|33961.8|33957|33963.3|33958.5|33961.3|33956.5|11
1651197240000|2022-04-29 01:54:00|33960.3|33955.5|33960.3|33955.5|33961.8|33957|33959.3|33954.5|4
1651197250000|2022-04-29 01:54:10|33960.8|33956|33960.8|33956|33962.3|33957.5|33959.8|33955|3
1651197260000|2022-04-29 01:54:20|33960.3|33955.5|33961.8|33957|33961.8|33957|33959.3|33954.5|19
1651197270000|2022-04-29 01:54:30|33962.3|33957.5|33962.8|33958|33962.8|33958|33961.8|33957|0
1651197280000|2022-04-29 01:54:40|33962.3|33957.5|33964.3|33959.5|33964.3|33959.5|33962.3|33957.5|2
1651197290000|2022-04-29 01:54:50|33964.8|33960|33963.3|33958.5|33965.3|33960.5|33962.8|33958|0
1651197300000|2022-04-29 01:55:00|33962.8|33958|33965.3|33960.5|33965.3|33960.5|33962.3|33957.5|3
1651197310000|2022-04-29 01:55:10|33964.8|33960|33963.3|33958.5|33964.8|33960|33963.3|33958.5|7
1651197320000|2022-04-29 01:55:20|33962.8|33958|33962.8|33958|33962.8|33958|33962.8|33958|0
1651197330000|2022-04-29 01:55:30|33965.8|33961|33965.8|33961|33965.8|33961|33965.3|33960.5|7
1651197340000|2022-04-29 01:55:40|33964.8|33960|33964.8|33960|33964.8|33960|33964.3|33959.5|2
1651197350000|2022-04-29 01:55:50|33964.3|33959.5|33966.8|33962|33966.8|33962|33964.3|33959.5|4
1651197360000|2022-04-29 01:56:00|33966.3|33961.5|33969.8|33965|33969.8|33965|33966.3|33961.5|18
1651197370000|2022-04-29 01:56:10|33969.3|33964.5|33969.3|33964.5|33969.8|33965|33969.3|33964.5|1
1651197380000|2022-04-29 01:56:20|33969.8|33965|33970.8|33966|33970.8|33966|33969.3|33964.5|4
1651197390000|2022-04-29 01:56:30|33970.3|33965.5|33967.3|33962.5|33970.3|33965.5|33967.3|33962.5|7
1651197400000|2022-04-29 01:56:40|33967.8|33963|33967.3|33962.5|33967.8|33963|33967.3|33962.5|4
1651197420000|2022-04-29 01:57:00|33965.8|33961|33963.8|33959|33966.8|33962|33963.3|33958.5|9
1651197430000|2022-04-29 01:57:10|33963.3|33958.5|33962.8|33958|33963.3|33958.5|33962.8|33958|2
1651197440000|2022-04-29 01:57:20|33962.3|33957.5|33964.8|33960|33964.8|33960|33962.3|33957.5|3
1651197450000|2022-04-29 01:57:30|33964.3|33959.5|33965.8|33961|33965.8|33961|33963.8|33959|2
1651197460000|2022-04-29 01:57:40|33965.3|33960.5|33963.3|33958.5|33965.3|33960.5|33963.3|33958.5|3
1651197470000|2022-04-29 01:57:50|33964.3|33959.5|33963.3|33958.5|33964.3|33959.5|33963.3|33958.5|0
1651197480000|2022-04-29 01:58:00|33963.8|33959|33963.8|33959|33965.3|33960.5|33963.8|33959|2
1651197490000|2022-04-29 01:58:10|33963.3|33958.5|33963.3|33958.5|33963.3|33958.5|33963.3|33958.5|2
1651197500000|2022-04-29 01:58:20|33963.8|33959|33963.3|33958.5|33964.8|33960|33962.8|33958|4
1651197510000|2022-04-29 01:58:30|33962.8|33958|33964.3|33959.5|33964.8|33960|33962.8|33958|1
1651197520000|2022-04-29 01:58:40|33964.8|33960|33963.3|33958.5|33964.8|33960|33963.3|33958.5|7
1651197540000|2022-04-29 01:59:00|33962.8|33958|33964.8|33960|33965.3|33960.5|33962.8|33958|8
1651197550000|2022-04-29 01:59:10|33964.3|33959.5|33962.3|33957.5|33965.8|33961|33961.8|33957|11
1651197570000|2022-04-29 01:59:30|33962.8|33958|33962.3|33957.5|33962.8|33958|33961.3|33956.5|3
1651197580000|2022-04-29 01:59:40|33962.8|33958|33963.3|33958.5|33964.8|33960|33960.8|33956|41
1651197590000|2022-04-29 01:59:50|33963.8|33959|33957.8|33953|33963.8|33959|33956.8|33952|11
1651197600000|2022-04-29 02:00:00|33958.3|33953.5|33965.3|33960.5|33965.3|33960.5|33957.8|33953|10
1651197610000|2022-04-29 02:00:10|33965.8|33961|33964.3|33959.5|33966.3|33961.5|33964.3|33959.5|0
1651197620000|2022-04-29 02:00:20|33963.8|33959|33961.8|33957|33963.8|33959|33961.8|33957|1
1651197630000|2022-04-29 02:00:30|33961.3|33956.5|33961.3|33956.5|33962.8|33958|33960.3|33955.5|4
1651197640000|2022-04-29 02:00:40|33960.8|33956|33961.8|33957|33961.8|33957|33959.3|33954.5|3
1651197650000|2022-04-29 02:00:50|33961.3|33956.5|33960.3|33955.5|33962.8|33958|33960.3|33955.5|0
1651197660000|2022-04-29 02:01:00|33960.8|33956|33962.3|33957.5|33963.3|33958.5|33960.8|33956|5
1651197670000|2022-04-29 02:01:10|33961.3|33956.5|33962.3|33957.5|33962.8|33958|33961.3|33956.5|0
1651197680000|2022-04-29 02:01:20|33961.8|33957|33960.3|33955.5|33962.3|33957.5|33960.3|33955.5|3
1651197690000|2022-04-29 02:01:30|33960.8|33956|33957.3|33952.5|33960.8|33956|33955.3|33950.5|14
1651197700000|2022-04-29 02:01:40|33956.8|33952|33956.3|33951.5|33956.8|33952|33953.8|33949|14
1651197710000|2022-04-29 02:01:50|33956.8|33952|33958.8|33954|33960.8|33956|33956.8|33952|5
1651197720000|2022-04-29 02:02:00|33960.3|33955.5|33962.3|33957.5|33963.8|33959|33960.3|33955.5|6
1651197730000|2022-04-29 02:02:10|33961.8|33957|33958.8|33954|33961.8|33957|33958.3|33953.5|0
1651197740000|2022-04-29 02:02:20|33959.3|33954.5|33962.3|33957.5|33962.8|33958|33959.3|33954.5|4
1651197750000|2022-04-29 02:02:30|33961.8|33957|33961.3|33956.5|33961.8|33957|33960.3|33955.5|0
1651197760000|2022-04-29 02:02:40|33960.8|33956|33959.3|33954.5|33960.8|33956|33959.3|33954.5|1
1651197770000|2022-04-29 02:02:50|33958.8|33954|33960.3|33955.5|33961.3|33956.5|33958.3|33953.5|3
1651197780000|2022-04-29 02:03:00|33960.8|33956|33962.3|33957.5|33962.8|33958|33960.8|33956|0
1651197790000|2022-04-29 02:03:10|33962.8|33958|33964.3|33959.5|33966.3|33961.5|33962.3|33957.5|2
1651197800000|2022-04-29 02:03:20|33963.8|33959|33963.3|33958.5|33964.3|33959.5|33963.3|33958.5|0
1651197810000|2022-04-29 02:03:30|33963.8|33959|33963.3|33958.5|33963.8|33959|33963.3|33958.5|0
1651197820000|2022-04-29 02:03:40|33962.8|33958|33960.3|33955.5|33962.8|33958|33960.3|33955.5|11
1651197830000|2022-04-29 02:03:50|33960.8|33956|33960.8|33956|33960.8|33956|33960.3|33955.5|1
1651197840000|2022-04-29 02:04:00|33959.8|33955|33962.3|33957.5|33962.3|33957.5|33959.8|33955|3
1651197860000|2022-04-29 02:04:20|33962.8|33958|33962.8|33958|33962.8|33958|33962.8|33958|0
1651197870000|2022-04-29 02:04:30|33961.8|33957|33961.3|33956.5|33961.8|33957|33961.3|33956.5|4
1651197880000|2022-04-29 02:04:40|33962.3|33957.5|33962.3|33957.5|33962.3|33957.5|33961.3|33956.5|3
1651197890000|2022-04-29 02:04:50|33961.8|33957|33961.3|33956.5|33962.3|33957.5|33961.3|33956.5|1
1651197900000|2022-04-29 02:05:00|33961.8|33957|33959.3|33954.5|33961.8|33957|33959.3|33954.5|0
1651197910000|2022-04-29 02:05:10|33959.8|33955|33957.8|33953|33959.8|33955|33957.8|33953|6
1651197920000|2022-04-29 02:05:20|33957.3|33952.5|33959.3|33954.5|33959.3|33954.5|33954.8|33950|9
1651197930000|2022-04-29 02:05:30|33959.8|33955|33962.3|33957.5|33962.8|33958|33959.8|33955|1
1651197940000|2022-04-29 02:05:40|33961.8|33957|33958.3|33953.5|33961.8|33957|33958.3|33953.5|1
1651197950000|2022-04-29 02:05:50|33957.8|33953|33954.3|33949.5|33957.8|33953|33953.8|33949|6
1651197960000|2022-04-29 02:06:00|33954.8|33950|33954.8|33950|33955.8|33951|33954.8|33950|1
1651197970000|2022-04-29 02:06:10|33955.3|33950.5|33956.8|33952|33956.8|33952|33955.3|33950.5|2
1651197980000|2022-04-29 02:06:20|33957.3|33952.5|33958.8|33954|33959.8|33955|33957.3|33952.5|0
1651197990000|2022-04-29 02:06:30|33958.3|33953.5|33958.3|33953.5|33959.3|33954.5|33958.3|33953.5|0
1651198000000|2022-04-29 02:06:40|33958.8|33954|33958.3|33953.5|33958.8|33954|33958.3|33953.5|0
1651198010000|2022-04-29 02:06:50|33958.8|33954|33958.8|33954|33958.8|33954|33958.3|33953.5|0
1651198020000|2022-04-29 02:07:00|33958.3|33953.5|33957.3|33952.5|33958.8|33954|33957.3|33952.5|0
1651198030000|2022-04-29 02:07:10|33956.8|33952|33958.3|33953.5|33958.8|33954|33956.3|33951.5|3
1651198040000|2022-04-29 02:07:20|33957.8|33953|33958.3|33953.5|33958.3|33953.5|33957.3|33952.5|0
1651198050000|2022-04-29 02:07:30|33958.8|33954|33963.3|33958.5|33963.3|33958.5|33958.8|33954|4
1651198060000|2022-04-29 02:07:40|33963.8|33959|33963.3|33958.5|33964.3|33959.5|33963.3|33958.5|1
1651198070000|2022-04-29 02:07:50|33963.8|33959|33962.3|33957.5|33963.8|33959|33962.3|33957.5|5
1651198080000|2022-04-29 02:08:00|33962.8|33958|33962.8|33958|33962.8|33958|33962.3|33957.5|0
1651198090000|2022-04-29 02:08:10|33962.3|33957.5|33959.3|33954.5|33962.3|33957.5|33959.3|33954.5|6
1651198100000|2022-04-29 02:08:20|33958.8|33954|33958.3|33953.5|33958.8|33954|33958.3|33953.5|2
1651198110000|2022-04-29 02:08:30|33958.8|33954|33959.3|33954.5|33959.3|33954.5|33957.8|33953|1
1651198120000|2022-04-29 02:08:40|33960.8|33956|33960.3|33955.5|33960.8|33956|33960.3|33955.5|0
1651198130000|2022-04-29 02:08:50|33960.8|33956|33960.3|33955.5|33961.8|33957|33959.8|33955|1
1651198140000|2022-04-29 02:09:00|33960.8|33956|33963.3|33958.5|33963.8|33959|33960.8|33956|4
1651198150000|2022-04-29 02:09:10|33963.8|33959|33963.3|33958.5|33963.8|33959|33963.3|33958.5|1
1651198160000|2022-04-29 02:09:20|33963.8|33959|33963.3|33958.5|33963.8|33959|33963.3|33958.5|0
1651198170000|2022-04-29 02:09:30|33962.8|33958|33961.8|33957|33962.8|33958|33961.3|33956.5|0
1651198180000|2022-04-29 02:09:40|33961.3|33956.5|33963.3|33958.5|33963.8|33959|33961.3|33956.5|2
1651198190000|2022-04-29 02:09:50|33963.8|33959|33963.3|33958.5|33963.8|33959|33963.3|33958.5|0
1651198200000|2022-04-29 02:10:00|33962.8|33958|33965.3|33960.5|33965.8|33961|33961.8|33957|10
1651198210000|2022-04-29 02:10:10|33964.8|33960|33963.8|33959|33964.8|33960|33963.3|33958.5|0
1651198220000|2022-04-29 02:10:20|33963.3|33958.5|33965.8|33961|33966.3|33961.5|33963.3|33958.5|2
1651198230000|2022-04-29 02:10:30|33966.3|33961.5|33968.8|33964|33968.8|33964|33965.8|33961|1
1651198240000|2022-04-29 02:10:40|33969.3|33964.5|33970.3|33965.5|33970.3|33965.5|33969.3|33964.5|3
1651198250000|2022-04-29 02:10:50|33969.8|33965|33970.3|33965.5|33970.3|33965.5|33969.8|33965|1
1651198260000|2022-04-29 02:11:00|33970.8|33966|33970.8|33966|33972.3|33967.5|33970.3|33965.5|3
1651198270000|2022-04-29 02:11:10|33971.3|33966.5|33971.3|33966.5|33972.3|33967.5|33971.3|33966.5|1
1651198280000|2022-04-29 02:11:20|33970.8|33966|33970.3|33965.5|33970.8|33966|33970.3|33965.5|3
1651198290000|2022-04-29 02:11:30|33970.8|33966|33970.8|33966|33971.8|33967|33969.3|33964.5|17
1651198300000|2022-04-29 02:11:40|33970.3|33965.5|33971.3|33966.5|33971.8|33967|33970.3|33965.5|7
1651198310000|2022-04-29 02:11:50|33970.8|33966|33968.8|33964|33970.8|33966|33968.3|33963.5|10
1651198320000|2022-04-29 02:12:00|33968.3|33963.5|33965.8|33961|33968.8|33964|33963.3|33958.5|5
1651198330000|2022-04-29 02:12:10|33965.3|33960.5|33966.3|33961.5|33966.8|33962|33965.3|33960.5|0
1651198340000|2022-04-29 02:12:20|33965.8|33961|33964.3|33959.5|33965.8|33961|33963.3|33958.5|2
1651198350000|2022-04-29 02:12:30|33963.8|33959|33961.8|33957|33963.8|33959|33961.3|33956.5|3
1651198360000|2022-04-29 02:12:40|33962.3|33957.5|33961.8|33957|33962.8|33958|33961.8|33957|2
1651198370000|2022-04-29 02:12:50|33961.3|33956.5|33961.3|33956.5|33961.8|33957|33961.3|33956.5|2
1651198380000|2022-04-29 02:13:00|33961.8|33957|33960.3|33955.5|33961.8|33957|33958.3|33953.5|23
1651198390000|2022-04-29 02:13:10|33959.8|33955|33959.8|33955|33960.8|33956|33959.8|33955|2
1651198400000|2022-04-29 02:13:20|33959.3|33954.5|33958.3|33953.5|33959.8|33955|33958.3|33953.5|3
1651198410000|2022-04-29 02:13:30|33959.3|33954.5|33960.3|33955.5|33961.3|33956.5|33959.3|33954.5|4
1651198420000|2022-04-29 02:13:40|33959.8|33955|33957.3|33952.5|33959.8|33955|33957.3|33952.5|7
1651198430000|2022-04-29 02:13:50|33956.8|33952|33951.8|33947|33956.8|33952|33951.8|33947|10
1651198440000|2022-04-29 02:14:00|33951.3|33946.5|33950.3|33945.5|33951.3|33946.5|33948.3|33943.5|16
1651198450000|2022-04-29 02:14:10|33949.8|33945|33950.3|33945.5|33950.8|33946|33948.8|33944|14
1651198460000|2022-04-29 02:14:20|33950.8|33946|33951.8|33947|33951.8|33947|33949.8|33945|11
1651198470000|2022-04-29 02:14:30|33950.8|33946|33947.8|33943|33950.8|33946|33947.3|33942.5|23
1651198480000|2022-04-29 02:14:40|33948.3|33943.5|33947.8|33943|33949.3|33944.5|33947.3|33942.5|10
1651198490000|2022-04-29 02:14:50|33948.8|33944|33949.3|33944.5|33949.3|33944.5|33948.8|33944|6
1651198500000|2022-04-29 02:15:00|33949.8|33945|33949.8|33945|33952.3|33947.5|33949.3|33944.5|10
1651198510000|2022-04-29 02:15:10|33949.3|33944.5|33949.8|33945|33949.8|33945|33949.3|33944.5|0
1651198520000|2022-04-29 02:15:20|33949.3|33944.5|33951.3|33946.5|33952.3|33947.5|33949.3|33944.5|4
1651198530000|2022-04-29 02:15:30|33950.8|33946|33949.8|33945|33950.8|33946|33949.3|33944.5|0
1651198540000|2022-04-29 02:15:40|33950.3|33945.5|33951.8|33947|33951.8|33947|33950.3|33945.5|2
1651198550000|2022-04-29 02:15:50|33950.8|33946|33950.8|33946|33950.8|33946|33950.8|33946|3
1651198560000|2022-04-29 02:16:00|33951.3|33946.5|33955.3|33950.5|33955.8|33951|33950.8|33946|6
1651198570000|2022-04-29 02:16:10|33955.8|33951|33956.8|33952|33956.8|33952|33955.3|33950.5|0
1651198580000|2022-04-29 02:16:20|33956.3|33951.5|33955.3|33950.5|33956.8|33952|33955.3|33950.5|1
1651198590000|2022-04-29 02:16:30|33955.8|33951|33955.3|33950.5|33955.8|33951|33954.8|33950|2
1651198600000|2022-04-29 02:16:40|33954.8|33950|33954.8|33950|33955.3|33950.5|33954.8|33950|4
1651198610000|2022-04-29 02:16:50|33953.8|33949|33952.8|33948|33954.8|33950|33952.8|33948|10
1651198620000|2022-04-29 02:17:00|33952.3|33947.5|33949.3|33944.5|33952.3|33947.5|33948.8|33944|5
1651198630000|2022-04-29 02:17:10|33949.8|33945|33949.3|33944.5|33951.3|33946.5|33949.3|33944.5|8
1651198640000|2022-04-29 02:17:20|33949.8|33945|33950.8|33946|33951.3|33946.5|33949.8|33945|0
1651198650000|2022-04-29 02:17:30|33952.3|33947.5|33954.3|33949.5|33954.8|33950|33952.3|33947.5|5
1651198660000|2022-04-29 02:17:40|33954.8|33950|33954.3|33949.5|33954.8|33950|33953.3|33948.5|2
1651198670000|2022-04-29 02:17:50|33953.8|33949|33954.3|33949.5|33954.8|33950|33953.3|33948.5|1
1651198680000|2022-04-29 02:18:00|33953.8|33949|33952.3|33947.5|33953.8|33949|33951.3|33946.5|3
1651198690000|2022-04-29 02:18:10|33951.8|33947|33953.3|33948.5|33953.8|33949|33951.3|33946.5|0
1651198700000|2022-04-29 02:18:20|33952.8|33948|33952.3|33947.5|33953.3|33948.5|33950.8|33946|1
1651198710000|2022-04-29 02:18:30|33952.8|33948|33948.8|33944|33952.8|33948|33948.8|33944|4
1651198720000|2022-04-29 02:18:40|33949.3|33944.5|33949.3|33944.5|33949.8|33945|33949.3|33944.5|5
1651198730000|2022-04-29 02:18:50|33948.8|33944|33948.8|33944|33948.8|33944|33948.8|33944|0
1651198740000|2022-04-29 02:19:00|33947.8|33943|33948.8|33944|33949.3|33944.5|33947.8|33943|6
1651198750000|2022-04-29 02:19:10|33949.3|33944.5|33948.3|33943.5|33949.3|33944.5|33948.3|33943.5|1
1651198760000|2022-04-29 02:19:20|33948.8|33944|33949.3|33944.5|33949.3|33944.5|33948.8|33944|3
1651198770000|2022-04-29 02:19:30|33949.8|33945|33953.3|33948.5|33953.3|33948.5|33949.8|33945|3
1651198780000|2022-04-29 02:19:40|33952.8|33948|33952.3|33947.5|33952.8|33948|33952.3|33947.5|1
1651198790000|2022-04-29 02:19:50|33951.8|33947|33948.3|33943.5|33951.8|33947|33948.3|33943.5|1
1651198800000|2022-04-29 02:20:00|33948.8|33944|33949.3|33944.5|33950.3|33945.5|33948.3|33943.5|4
1651198810000|2022-04-29 02:20:10|33949.8|33945|33949.8|33945|33949.8|33945|33949.8|33945|0
1651198830000|2022-04-29 02:20:30|33949.3|33944.5|33947.3|33942.5|33949.3|33944.5|33946.3|33941.5|5
1651198840000|2022-04-29 02:20:40|33947.8|33943|33949.8|33945|33950.3|33945.5|33947.8|33943|2
1651198850000|2022-04-29 02:20:50|33948.8|33944|33948.3|33943.5|33949.3|33944.5|33948.3|33943.5|2
1651198860000|2022-04-29 02:21:00|33947.3|33942.5|33950.3|33945.5|33950.3|33945.5|33947.3|33942.5|7
1651198870000|2022-04-29 02:21:10|33949.8|33945|33949.3|33944.5|33950.3|33945.5|33949.3|33944.5|0
1651198880000|2022-04-29 02:21:20|33948.8|33944|33947.3|33942.5|33949.8|33945|33947.3|33942.5|1
1651198890000|2022-04-29 02:21:30|33946.8|33942|33947.3|33942.5|33947.3|33942.5|33945.8|33941|5
1651198900000|2022-04-29 02:21:40|33946.3|33941.5|33946.3|33941.5|33946.8|33942|33945.3|33940.5|11
1651198910000|2022-04-29 02:21:50|33945.3|33940.5|33947.3|33942.5|33947.8|33943|33945.3|33940.5|11
1651198920000|2022-04-29 02:22:00|33947.8|33943|33946.3|33941.5|33948.3|33943.5|33944.8|33940|5
1651198930000|2022-04-29 02:22:10|33946.8|33942|33948.3|33943.5|33948.8|33944|33946.8|33942|0
1651198940000|2022-04-29 02:22:20|33948.8|33944|33945.8|33941|33948.8|33944|33945.3|33940.5|12
1651198950000|2022-04-29 02:22:30|33945.3|33940.5|33943.8|33939|33945.8|33941|33943.8|33939|1
1651198960000|2022-04-29 02:22:40|33943.3|33938.5|33942.8|33938|33943.3|33938.5|33942.8|33938|0
1651198970000|2022-04-29 02:22:50|33942.3|33937.5|33943.8|33939|33943.8|33939|33941.8|33937|4
1651198980000|2022-04-29 02:23:00|33943.3|33938.5|33940.8|33936|33943.3|33938.5|33940.8|33936|2
1651198990000|2022-04-29 02:23:10|33941.3|33936.5|33940.8|33936|33941.3|33936.5|33940.8|33936|3
1651199000000|2022-04-29 02:23:20|33940.3|33935.5|33944.3|33939.5|33944.8|33940|33940.3|33935.5|7
1651199010000|2022-04-29 02:23:30|33943.8|33939|33943.8|33939|33943.8|33939|33943.3|33938.5|2
1651199030000|2022-04-29 02:23:50|33946.8|33942|33947.3|33942.5|33947.8|33943|33946.8|33942|8
1651199040000|2022-04-29 02:24:00|33947.8|33943|33947.3|33942.5|33949.3|33944.5|33947.3|33942.5|9
1651199050000|2022-04-29 02:24:10|33946.8|33942|33949.3|33944.5|33949.3|33944.5|33945.8|33941|5
1651199060000|2022-04-29 02:24:20|33952.3|33947.5|33953.3|33948.5|33953.3|33948.5|33952.3|33947.5|12
1651199070000|2022-04-29 02:24:30|33952.8|33948|33952.8|33948|33952.8|33948|33952.8|33948|0
1651199080000|2022-04-29 02:24:40|33953.3|33948.5|33951.8|33947|33953.3|33948.5|33951.8|33947|3
1651199090000|2022-04-29 02:24:50|33950.8|33946|33950.3|33945.5|33950.8|33946|33950.3|33945.5|4
1651199100000|2022-04-29 02:25:00|33949.8|33945|33948.3|33943.5|33949.8|33945|33948.3|33943.5|2
1651199110000|2022-04-29 02:25:10|33947.8|33943|33946.3|33941.5|33947.8|33943|33944.8|33940|11
1651199120000|2022-04-29 02:25:20|33945.8|33941|33948.3|33943.5|33948.3|33943.5|33945.8|33941|3
1651199130000|2022-04-29 02:25:30|33947.3|33942.5|33949.3|33944.5|33949.3|33944.5|33947.3|33942.5|2
1651199140000|2022-04-29 02:25:40|33948.8|33944|33949.3|33944.5|33949.3|33944.5|33947.3|33942.5|12
1651199150000|2022-04-29 02:25:50|33948.8|33944|33947.8|33943|33948.8|33944|33947.8|33943|4
1651199160000|2022-04-29 02:26:00|33947.3|33942.5|33942.3|33937.5|33947.3|33942.5|33941.3|33936.5|13
1651199170000|2022-04-29 02:26:10|33941.8|33937|33941.3|33936.5|33943.8|33939|33940.3|33935.5|15
1651199180000|2022-04-29 02:26:20|33940.8|33936|33942.8|33938|33944.8|33940|33940.3|33935.5|11
1651199190000|2022-04-29 02:26:30|33941.3|33936.5|33938.3|33933.5|33942.8|33938|33937.3|33932.5|17
1651199200000|2022-04-29 02:26:40|33937.8|33933|33938.8|33934|33939.3|33934.5|33937.8|33933|5
1651199210000|2022-04-29 02:26:50|33938.3|33933.5|33940.3|33935.5|33940.3|33935.5|33937.8|33933|8
1651199220000|2022-04-29 02:27:00|33939.8|33935|33935.8|33931|33940.3|33935.5|33935.8|33931|3
1651199230000|2022-04-29 02:27:10|33937.3|33932.5|33937.8|33933|33937.8|33933|33936.8|33932|3
1651199240000|2022-04-29 02:27:20|33937.3|33932.5|33940.3|33935.5|33940.3|33935.5|33937.3|33932.5|2
1651199250000|2022-04-29 02:27:30|33939.8|33935|33937.8|33933|33940.8|33936|33937.8|33933|2
1651199260000|2022-04-29 02:27:40|33937.3|33932.5|33937.8|33933|33938.3|33933.5|33936.8|33932|2
1651199270000|2022-04-29 02:27:50|33937.3|33932.5|33936.8|33932|33937.3|33932.5|33935.3|33930.5|7
1651199280000|2022-04-29 02:28:00|33936.3|33931.5|33936.3|33931.5|33936.8|33932|33936.3|33931.5|1
1651199290000|2022-04-29 02:28:10|33935.3|33930.5|33936.3|33931.5|33936.8|33932|33934.8|33930|9
1651199300000|2022-04-29 02:28:20|33937.3|33932.5|33938.3|33933.5|33938.3|33933.5|33936.8|33932|5
1651199310000|2022-04-29 02:28:30|33937.8|33933|33937.8|33933|33937.8|33933|33937.3|33932.5|1
1651199320000|2022-04-29 02:28:40|33938.3|33933.5|33939.8|33935|33939.8|33935|33938.3|33933.5|3
1651199330000|2022-04-29 02:28:50|33940.8|33936|33940.3|33935.5|33940.8|33936|33938.3|33933.5|4
1651199340000|2022-04-29 02:29:00|33942.8|33938|33945.3|33940.5|33946.8|33942|33942.8|33938|8
1651199350000|2022-04-29 02:29:10|33944.8|33940|33945.8|33941|33946.3|33941.5|33944.3|33939.5|2
1651199360000|2022-04-29 02:29:20|33946.3|33941.5|33945.3|33940.5|33946.3|33941.5|33945.3|33940.5|0
1651199370000|2022-04-29 02:29:30|33945.8|33941|33945.8|33941|33946.8|33942|33944.8|33940|1
1651199380000|2022-04-29 02:29:40|33945.3|33940.5|33944.8|33940|33945.8|33941|33944.8|33940|2
1651199390000|2022-04-29 02:29:50|33945.3|33940.5|33947.3|33942.5|33947.3|33942.5|33945.3|33940.5|2
1651199400000|2022-04-29 02:30:00|33946.8|33942|33945.3|33940.5|33946.8|33942|33945.3|33940.5|4
1651199410000|2022-04-29 02:30:10|33942.3|33937.5|33939.3|33934.5|33942.8|33938|33939.3|33934.5|4
1651199420000|2022-04-29 02:30:20|33939.8|33935|33937.3|33932.5|33939.8|33935|33937.3|33932.5|3
1651199430000|2022-04-29 02:30:30|33936.8|33932|33938.3|33933.5|33939.3|33934.5|33936.8|33932|7
1651199440000|2022-04-29 02:30:40|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.8|33933|0
1651199450000|2022-04-29 02:30:50|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.8|33933|0
1651199460000|2022-04-29 02:31:00|33937.8|33933|33937.3|33932.5|33937.8|33933|33937.3|33932.5|0
1651199470000|2022-04-29 02:31:10|33937.8|33933|33937.3|33932.5|33937.8|33933|33937.3|33932.5|1
1651199480000|2022-04-29 02:31:20|33937.8|33933|33937.3|33932.5|33938.8|33934|33937.3|33932.5|2
1651199490000|2022-04-29 02:31:30|33937.8|33933|33940.3|33935.5|33941.8|33937|33937.3|33932.5|7
1651199500000|2022-04-29 02:31:40|33939.8|33935|33941.8|33937|33942.3|33937.5|33939.8|33935|1
1651199510000|2022-04-29 02:31:50|33942.3|33937.5|33939.8|33935|33942.3|33937.5|33939.3|33934.5|0
1651199520000|2022-04-29 02:32:00|33939.3|33934.5|33938.3|33933.5|33939.8|33935|33938.3|33933.5|2
1651199530000|2022-04-29 02:32:10|33937.8|33933|33934.3|33929.5|33937.8|33933|33934.3|33929.5|5
1651199540000|2022-04-29 02:32:20|33934.8|33930|33930.8|33926|33934.8|33930|33930.3|33925.5|6
1651199550000|2022-04-29 02:32:30|33931.3|33926.5|33929.8|33925|33931.8|33927|33929.3|33924.5|1
1651199560000|2022-04-29 02:32:40|33929.3|33924.5|33927.3|33922.5|33929.3|33924.5|33927.3|33922.5|3
1651199570000|2022-04-29 02:32:50|33926.8|33922|33929.8|33925|33929.8|33925|33926.8|33922|6
1651199580000|2022-04-29 02:33:00|33929.3|33924.5|33928.8|33924|33929.3|33924.5|33926.8|33922|4
1651199590000|2022-04-29 02:33:10|33928.3|33923.5|33928.8|33924|33928.8|33924|33928.3|33923.5|0
1651199600000|2022-04-29 02:33:20|33929.3|33924.5|33928.8|33924|33930.3|33925.5|33928.8|33924|5
1651199610000|2022-04-29 02:33:30|33928.3|33923.5|33933.3|33928.5|33933.3|33928.5|33928.3|33923.5|4
1651199620000|2022-04-29 02:33:40|33933.8|33929|33932.3|33927.5|33933.8|33929|33932.3|33927.5|2
1651199630000|2022-04-29 02:33:50|33932.8|33928|33929.8|33925|33932.8|33928|33929.8|33925|5
1651199640000|2022-04-29 02:34:00|33931.8|33927|33928.8|33924|33932.8|33928|33928.8|33924|14
1651199650000|2022-04-29 02:34:10|33929.3|33924.5|33928.8|33924|33929.3|33924.5|33928.8|33924|0
1651199660000|2022-04-29 02:34:20|33927.8|33923|33926.3|33921.5|33928.3|33923.5|33926.3|33921.5|2
1651199670000|2022-04-29 02:34:30|33926.8|33922|33924.8|33920|33927.3|33922.5|33924.8|33920|4
1651199680000|2022-04-29 02:34:40|33925.3|33920.5|33924.3|33919.5|33926.3|33921.5|33924.3|33919.5|6
1651199690000|2022-04-29 02:34:50|33923.8|33919|33926.3|33921.5|33926.3|33921.5|33922.8|33918|5
1651199700000|2022-04-29 02:35:00|33928.8|33924|33931.3|33926.5|33931.3|33926.5|33927.3|33922.5|10
1651199710000|2022-04-29 02:35:10|33930.8|33926|33928.3|33923.5|33931.3|33926.5|33928.3|33923.5|2
1651199720000|2022-04-29 02:35:20|33927.8|33923|33929.3|33924.5|33929.3|33924.5|33927.8|33923|0
1651199730000|2022-04-29 02:35:30|33929.8|33925|33929.8|33925|33930.3|33925.5|33929.8|33925|3
1651199740000|2022-04-29 02:35:40|33929.3|33924.5|33930.8|33926|33930.8|33926|33929.3|33924.5|1
1651199750000|2022-04-29 02:35:50|33930.3|33925.5|33930.3|33925.5|33930.3|33925.5|33929.8|33925|5
1651199760000|2022-04-29 02:36:00|33930.8|33926|33931.3|33926.5|33932.3|33927.5|33930.8|33926|6
1651199770000|2022-04-29 02:36:10|33931.8|33927|33932.8|33928|33933.3|33928.5|33931.8|33927|0
1651199780000|2022-04-29 02:36:20|33932.3|33927.5|33932.3|33927.5|33932.8|33928|33931.3|33926.5|3
1651199790000|2022-04-29 02:36:30|33931.8|33927|33932.3|33927.5|33932.3|33927.5|33931.8|33927|0
1651199800000|2022-04-29 02:36:40|33933.3|33928.5|33936.3|33931.5|33936.3|33931.5|33933.3|33928.5|3
1651199810000|2022-04-29 02:36:50|33935.8|33931|33931.3|33926.5|33935.8|33931|33931.3|33926.5|4
1651199820000|2022-04-29 02:37:00|33930.8|33926|33927.3|33922.5|33930.8|33926|33927.3|33922.5|5
1651199830000|2022-04-29 02:37:10|33927.8|33923|33927.3|33922.5|33928.8|33924|33926.8|33922|11
1651199840000|2022-04-29 02:37:20|33926.8|33922|33922.8|33918|33927.3|33922.5|33921.8|33917|3
1651199850000|2022-04-29 02:37:30|33923.3|33918.5|33923.3|33918.5|33923.3|33918.5|33921.3|33916.5|5
1651199860000|2022-04-29 02:37:40|33923.8|33919|33925.3|33920.5|33926.3|33921.5|33923.3|33918.5|2
1651199870000|2022-04-29 02:37:50|33924.8|33920|33926.3|33921.5|33926.3|33921.5|33924.3|33919.5|2
1651199880000|2022-04-29 02:38:00|33926.8|33922|33925.3|33920.5|33928.8|33924|33925.3|33920.5|2
1651199890000|2022-04-29 02:38:10|33924.8|33920|33923.8|33919|33925.3|33920.5|33923.8|33919|1
1651199900000|2022-04-29 02:38:20|33923.3|33918.5|33923.3|33918.5|33923.3|33918.5|33921.3|33916.5|4
1651199910000|2022-04-29 02:38:30|33922.8|33918|33923.3|33918.5|33924.3|33919.5|33922.3|33917.5|9
1651199920000|2022-04-29 02:38:40|33923.8|33919|33924.8|33920|33924.8|33920|33923.8|33919|3
1651199930000|2022-04-29 02:38:50|33925.3|33920.5|33925.8|33921|33926.8|33922|33924.3|33919.5|7
1651199940000|2022-04-29 02:39:00|33925.3|33920.5|33923.3|33918.5|33925.3|33920.5|33923.3|33918.5|1
1651199950000|2022-04-29 02:39:10|33922.8|33918|33921.3|33916.5|33922.8|33918|33920.8|33916|5
1651199960000|2022-04-29 02:39:20|33920.8|33916|33920.3|33915.5|33921.3|33916.5|33919.3|33914.5|1
1651199970000|2022-04-29 02:39:30|33920.8|33916|33918.8|33914|33920.8|33916|33918.3|33913.5|4
1651199980000|2022-04-29 02:39:40|33918.3|33913.5|33918.3|33913.5|33919.8|33915|33918.3|33913.5|7
1651199990000|2022-04-29 02:39:50|33919.8|33915|33920.3|33915.5|33920.3|33915.5|33919.3|33914.5|3
1651200000000|2022-04-29 02:40:00|33919.8|33915|33917.8|33913|33919.8|33915|33917.8|33913|10
1651200010000|2022-04-29 02:40:10|33918.3|33913.5|33919.8|33915|33920.3|33915.5|33917.8|33913|4
1651200020000|2022-04-29 02:40:20|33919.3|33914.5|33917.8|33913|33919.8|33915|33917.3|33912.5|4
1651200030000|2022-04-29 02:40:30|33917.3|33912.5|33917.3|33912.5|33917.3|33912.5|33915.3|33910.5|13
1651200040000|2022-04-29 02:40:40|33917.8|33913|33916.3|33911.5|33918.3|33913.5|33916.3|33911.5|4
1651200050000|2022-04-29 02:40:50|33916.8|33912|33916.8|33912|33916.8|33912|33916.3|33911.5|0
1651200060000|2022-04-29 02:41:00|33917.3|33912.5|33914.8|33910|33917.3|33912.5|33914.3|33909.5|2
1651200070000|2022-04-29 02:41:10|33914.3|33909.5|33915.8|33911|33915.8|33911|33913.3|33908.5|5
1651200080000|2022-04-29 02:41:20|33917.3|33912.5|33916.3|33911.5|33917.3|33912.5|33915.8|33911|2
1651200090000|2022-04-29 02:41:30|33915.8|33911|33916.3|33911.5|33916.8|33912|33915.8|33911|1
1651200100000|2022-04-29 02:41:40|33915.8|33911|33915.3|33910.5|33916.3|33911.5|33913.3|33908.5|12
1651200110000|2022-04-29 02:41:50|33914.8|33910|33914.8|33910|33914.8|33910|33913.3|33908.5|1
1651200120000|2022-04-29 02:42:00|33914.3|33909.5|33917.8|33913|33917.8|33913|33913.8|33909|5
1651200130000|2022-04-29 02:42:10|33917.3|33912.5|33920.8|33916|33921.3|33916.5|33917.3|33912.5|9
1651200140000|2022-04-29 02:42:20|33921.3|33916.5|33920.3|33915.5|33923.8|33919|33920.3|33915.5|7
1651200150000|2022-04-29 02:42:30|33919.8|33915|33919.8|33915|33921.3|33916.5|33918.8|33914|1
1651200160000|2022-04-29 02:42:40|33920.3|33915.5|33920.8|33916|33921.8|33917|33920.3|33915.5|1
1651200170000|2022-04-29 02:42:50|33919.3|33914.5|33915.3|33910.5|33919.3|33914.5|33913.8|33909|2
1651200180000|2022-04-29 02:43:00|33914.8|33910|33911.8|33907|33914.8|33910|33911.8|33907|3
1651200190000|2022-04-29 02:43:10|33911.3|33906.5|33909.3|33904.5|33911.8|33907|33909.3|33904.5|9
1651200200000|2022-04-29 02:43:20|33909.8|33905|33910.3|33905.5|33910.8|33906|33909.3|33904.5|5
1651200220000|2022-04-29 02:43:40|33910.8|33906|33915.3|33910.5|33915.3|33910.5|33910.8|33906|6
1651200230000|2022-04-29 02:43:50|33915.8|33911|33913.3|33908.5|33916.8|33912|33913.3|33908.5|5
1651200240000|2022-04-29 02:44:00|33912.8|33908|33913.8|33909|33913.8|33909|33912.8|33908|3
1651200250000|2022-04-29 02:44:10|33914.3|33909.5|33915.8|33911|33916.3|33911.5|33914.3|33909.5|3
1651200260000|2022-04-29 02:44:20|33916.3|33911.5|33918.3|33913.5|33918.3|33913.5|33916.3|33911.5|0
1651200270000|2022-04-29 02:44:30|33918.8|33914|33922.3|33917.5|33923.3|33918.5|33918.8|33914|4
1651200280000|2022-04-29 02:44:40|33921.8|33917|33922.8|33918|33922.8|33918|33921.3|33916.5|1
1651200290000|2022-04-29 02:44:50|33922.3|33917.5|33920.8|33916|33922.8|33918|33920.3|33915.5|0
1651200300000|2022-04-29 02:45:00|33920.3|33915.5|33925.3|33920.5|33925.3|33920.5|33920.3|33915.5|7
1651200310000|2022-04-29 02:45:10|33925.8|33921|33928.8|33924|33931.3|33926.5|33925.8|33921|9
1651200320000|2022-04-29 02:45:20|33929.8|33925|33928.3|33923.5|33931.3|33926.5|33928.3|33923.5|3
1651200330000|2022-04-29 02:45:30|33927.8|33923|33926.3|33921.5|33927.8|33923|33925.8|33921|0
1651200340000|2022-04-29 02:45:40|33927.3|33922.5|33932.3|33927.5|33934.3|33929.5|33927.3|33922.5|8
1651200350000|2022-04-29 02:45:50|33932.8|33928|33934.8|33930|33935.3|33930.5|33932.8|33928|3
1651200360000|2022-04-29 02:46:00|33935.3|33930.5|33934.3|33929.5|33935.8|33931|33934.3|33929.5|9
1651200370000|2022-04-29 02:46:10|33933.8|33929|33935.3|33930.5|33935.3|33930.5|33933.3|33928.5|4
1651200380000|2022-04-29 02:46:20|33934.8|33930|33936.8|33932|33936.8|33932|33934.3|33929.5|3
1651200390000|2022-04-29 02:46:30|33936.3|33931.5|33936.8|33932|33936.8|33932|33936.3|33931.5|1
1651200400000|2022-04-29 02:46:40|33937.3|33932.5|33936.8|33932|33937.3|33932.5|33935.8|33931|3
1651200410000|2022-04-29 02:46:50|33936.3|33931.5|33935.8|33931|33936.3|33931.5|33935.8|33931|3
1651200420000|2022-04-29 02:47:00|33936.3|33931.5|33935.3|33930.5|33936.3|33931.5|33935.3|33930.5|1
1651200430000|2022-04-29 02:47:10|33934.8|33930|33931.3|33926.5|33935.3|33930.5|33931.3|33926.5|6
1651200440000|2022-04-29 02:47:20|33931.8|33927|33933.3|33928.5|33933.3|33928.5|33931.8|33927|1
1651200450000|2022-04-29 02:47:30|33932.8|33928|33931.8|33927|33933.3|33928.5|33931.3|33926.5|4
1651200460000|2022-04-29 02:47:40|33932.3|33927.5|33933.3|33928.5|33933.3|33928.5|33932.3|33927.5|0
1651200470000|2022-04-29 02:47:50|33932.8|33928|33936.3|33931.5|33936.3|33931.5|33932.8|33928|2
1651200480000|2022-04-29 02:48:00|33935.3|33930.5|33935.8|33931|33936.8|33932|33935.3|33930.5|3
1651200490000|2022-04-29 02:48:10|33935.3|33930.5|33933.3|33928.5|33935.3|33930.5|33931.8|33927|2
1651200500000|2022-04-29 02:48:20|33932.8|33928|33934.3|33929.5|33934.3|33929.5|33932.8|33928|0
1651200510000|2022-04-29 02:48:30|33933.8|33929|33933.8|33929|33934.8|33930|33933.8|33929|0
1651200520000|2022-04-29 02:48:40|33933.3|33928.5|33933.8|33929|33933.8|33929|33933.3|33928.5|0
1651200530000|2022-04-29 02:48:50|33933.3|33928.5|33933.8|33929|33933.8|33929|33933.3|33928.5|0
1651200540000|2022-04-29 02:49:00|33931.8|33927|33933.3|33928.5|33935.3|33930.5|33931.8|33927|4
1651200550000|2022-04-29 02:49:10|33932.8|33928|33932.3|33927.5|33932.8|33928|33931.8|33927|1
1651200560000|2022-04-29 02:49:20|33932.8|33928|33931.3|33926.5|33932.8|33928|33931.3|33926.5|1
1651200570000|2022-04-29 02:49:30|33930.3|33925.5|33929.8|33925|33930.3|33925.5|33928.8|33924|3
1651200580000|2022-04-29 02:49:40|33929.3|33924.5|33929.8|33925|33931.3|33926.5|33929.3|33924.5|3
1651200590000|2022-04-29 02:49:50|33930.3|33925.5|33931.3|33926.5|33931.8|33927|33930.3|33925.5|10
1651200600000|2022-04-29 02:50:00|33931.8|33927|33933.3|33928.5|33935.8|33931|33931.8|33927|1
1651200610000|2022-04-29 02:50:10|33933.8|33929|33933.3|33928.5|33933.8|33929|33933.3|33928.5|1
1651200620000|2022-04-29 02:50:20|33932.8|33928|33931.3|33926.5|33932.8|33928|33930.8|33926|2
1651200630000|2022-04-29 02:50:30|33931.8|33927|33933.8|33929|33933.8|33929|33931.8|33927|6
1651200640000|2022-04-29 02:50:40|33934.3|33929.5|33934.3|33929.5|33935.8|33931|33934.3|33929.5|6
1651200660000|2022-04-29 02:51:00|33932.3|33927.5|33932.3|33927.5|33932.3|33927.5|33932.3|33927.5|4
1651200680000|2022-04-29 02:51:20|33932.8|33928|33932.8|33928|33932.8|33928|33932.8|33928|0
1651200700000|2022-04-29 02:51:40|33933.3|33928.5|33934.8|33930|33934.8|33930|33933.3|33928.5|4
1651200710000|2022-04-29 02:51:50|33935.3|33930.5|33936.8|33932|33936.8|33932|33935.3|33930.5|0
1651200720000|2022-04-29 02:52:00|33936.3|33931.5|33939.3|33934.5|33939.3|33934.5|33936.3|33931.5|3
1651200730000|2022-04-29 02:52:10|33938.8|33934|33939.3|33934.5|33943.8|33939|33938.3|33933.5|20
1651200740000|2022-04-29 02:52:20|33939.8|33935|33935.3|33930.5|33939.8|33935|33935.3|33930.5|0
1651200750000|2022-04-29 02:52:30|||||||||1
1651200760000|2022-04-29 02:52:40|33935.8|33931|33937.3|33932.5|33938.3|33933.5|33935.8|33931|2
1651200770000|2022-04-29 02:52:50|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.8|33933|0
1651200780000|2022-04-29 02:53:00|33937.8|33933|33936.3|33931.5|33938.3|33933.5|33935.3|33930.5|6
1651200790000|2022-04-29 02:53:10|33936.8|33932|33935.3|33930.5|33937.3|33932.5|33935.3|33930.5|3
1651200800000|2022-04-29 02:53:20|33934.8|33930|33934.3|33929.5|33934.8|33930|33932.8|33928|2
1651200810000|2022-04-29 02:53:30|33933.8|33929|33933.8|33929|33934.3|33929.5|33933.8|33929|1
1651200820000|2022-04-29 02:53:40|33934.3|33929.5|33935.3|33930.5|33935.8|33931|33934.3|33929.5|3
1651200830000|2022-04-29 02:53:50|33935.8|33931|33936.3|33931.5|33937.3|33932.5|33935.8|33931|1
1651200840000|2022-04-29 02:54:00|33936.8|33932|33938.3|33933.5|33938.3|33933.5|33936.8|33932|10
1651200850000|2022-04-29 02:54:10|33937.8|33933|33936.8|33932|33938.3|33933.5|33936.3|33931.5|2
1651200860000|2022-04-29 02:54:20|33937.3|33932.5|33936.3|33931.5|33937.3|33932.5|33935.8|33931|0
1651200870000|2022-04-29 02:54:30|33936.8|33932|33936.3|33931.5|33937.3|33932.5|33936.3|33931.5|0
1651200880000|2022-04-29 02:54:40|33935.8|33931|33936.8|33932|33936.8|33932|33935.8|33931|0
1651200890000|2022-04-29 02:54:50|33937.3|33932.5|33936.3|33931.5|33937.3|33932.5|33935.8|33931|1
1651200900000|2022-04-29 02:55:00|33936.8|33932|33939.3|33934.5|33939.8|33935|33936.8|33932|4
1651200910000|2022-04-29 02:55:10|33940.3|33935.5|33938.3|33933.5|33940.3|33935.5|33937.8|33933|3
1651200920000|2022-04-29 02:55:20|33938.8|33934|33940.8|33936|33940.8|33936|33938.8|33934|5
1651200930000|2022-04-29 02:55:30|33941.3|33936.5|33944.3|33939.5|33944.3|33939.5|33941.3|33936.5|8
1651200940000|2022-04-29 02:55:40|33943.8|33939|33940.3|33935.5|33943.8|33939|33939.8|33935|1
1651200950000|2022-04-29 02:55:50|33939.8|33935|33936.3|33931.5|33939.8|33935|33936.3|33931.5|5
1651200960000|2022-04-29 02:56:00|33936.8|33932|33935.8|33931|33937.3|33932.5|33934.8|33930|14
1651200970000|2022-04-29 02:56:10|33935.3|33930.5|33933.3|33928.5|33935.3|33930.5|33933.3|33928.5|4
1651200980000|2022-04-29 02:56:20|33934.3|33929.5|33934.3|33929.5|33934.3|33929.5|33933.3|33928.5|2
1651200990000|2022-04-29 02:56:30|33934.8|33930|33933.3|33928.5|33935.8|33931|33933.3|33928.5|0
1651201000000|2022-04-29 02:56:40|33932.8|33928|33932.8|33928|33933.3|33928.5|33932.8|33928|1
1651201010000|2022-04-29 02:56:50|33932.3|33927.5|33929.8|33925|33932.3|33927.5|33929.8|33925|0
1651201020000|2022-04-29 02:57:00|33929.3|33924.5|33929.3|33924.5|33930.8|33926|33927.8|33923|5
1651201030000|2022-04-29 02:57:10|33929.8|33925|33931.3|33926.5|33931.3|33926.5|33929.8|33925|0
1651201040000|2022-04-29 02:57:20|33931.8|33927|33933.3|33928.5|33933.3|33928.5|33931.3|33926.5|0
1651201050000|2022-04-29 02:57:30|33933.8|33929|33936.3|33931.5|33936.3|33931.5|33933.8|33929|2
1651201060000|2022-04-29 02:57:40|33936.8|33932|33936.3|33931.5|33937.3|33932.5|33936.3|33931.5|0
1651201070000|2022-04-29 02:57:50|33935.8|33931|33935.8|33931|33935.8|33931|33935.3|33930.5|0
1651201080000|2022-04-29 02:58:00|33937.3|33932.5|33937.3|33932.5|33938.3|33933.5|33937.3|33932.5|7
1651201090000|2022-04-29 02:58:10|33937.8|33933|33939.3|33934.5|33939.8|33935|33937.8|33933|2
1651201100000|2022-04-29 02:58:20|33938.8|33934|33938.3|33933.5|33938.8|33934|33936.8|33932|0
1651201110000|2022-04-29 02:58:30|33938.8|33934|33937.8|33933|33939.3|33934.5|33937.8|33933|0
1651201120000|2022-04-29 02:58:40|33938.3|33933.5|33936.3|33931.5|33938.3|33933.5|33936.3|33931.5|1
1651201130000|2022-04-29 02:58:50|33935.8|33931|33935.3|33930.5|33935.8|33931|33933.3|33928.5|8
1651201140000|2022-04-29 02:59:00|33934.8|33930|33933.8|33929|33934.8|33930|33933.8|33929|0
1651201150000|2022-04-29 02:59:10|33933.3|33928.5|33931.8|33927|33933.3|33928.5|33930.8|33926|1
1651201160000|2022-04-29 02:59:20|33931.3|33926.5|33933.3|33928.5|33933.3|33928.5|33930.8|33926|3
1651201170000|2022-04-29 02:59:30|33935.3|33930.5|33934.8|33930|33935.3|33930.5|33934.3|33929.5|1
1651201180000|2022-04-29 02:59:40|33934.3|33929.5|33936.3|33931.5|33936.3|33931.5|33934.3|33929.5|0
1651201190000|2022-04-29 02:59:50|33935.8|33931|33936.3|33931.5|33936.3|33931.5|33934.8|33930|6
1651201200000|2022-04-29 03:00:00|33936.8|33932|33938.3|33933.5|33939.8|33935|33936.8|33932|21
1651201210000|2022-04-29 03:00:10|33938.8|33934|33937.3|33932.5|33938.8|33934|33937.3|33932.5|0
1651201220000|2022-04-29 03:00:20|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.8|33933|2
1651201230000|2022-04-29 03:00:30|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.8|33933|0
1651201240000|2022-04-29 03:00:40|33938.8|33934|33938.8|33934|33938.8|33934|33938.3|33933.5|1
1651201260000|2022-04-29 03:01:00|33939.3|33934.5|33938.3|33933.5|33939.3|33934.5|33937.3|33932.5|0
1651201270000|2022-04-29 03:01:10|33938.8|33934|33940.3|33935.5|33940.3|33935.5|33938.8|33934|0
1651201280000|2022-04-29 03:01:20|33940.8|33936|33942.3|33937.5|33943.3|33938.5|33940.8|33936|7
1651201290000|2022-04-29 03:01:30|33942.8|33938|33945.8|33941|33945.8|33941|33942.8|33938|5
1651201300000|2022-04-29 03:01:40|33946.3|33941.5|33945.8|33941|33946.3|33941.5|33945.3|33940.5|0
1651201310000|2022-04-29 03:01:50|33945.3|33940.5|33945.3|33940.5|33945.3|33940.5|33945.3|33940.5|1
1651201320000|2022-04-29 03:02:00|33945.8|33941|33945.3|33940.5|33946.3|33941.5|33945.3|33940.5|5
1651201330000|2022-04-29 03:02:10|33945.8|33941|33945.8|33941|33945.8|33941|33945.3|33940.5|0
1651201340000|2022-04-29 03:02:20|33945.3|33940.5|33943.3|33938.5|33945.3|33940.5|33943.3|33938.5|2
1651201350000|2022-04-29 03:02:30|33942.8|33938|33939.3|33934.5|33942.8|33938|33939.3|33934.5|2
1651201360000|2022-04-29 03:02:40|33938.8|33934|33939.3|33934.5|33939.8|33935|33938.8|33934|7
1651201370000|2022-04-29 03:02:50|33938.8|33934|33938.3|33933.5|33938.8|33934|33938.3|33933.5|0
1651201380000|2022-04-29 03:03:00|33938.8|33934|33939.3|33934.5|33941.3|33936.5|33938.3|33933.5|2
1651201390000|2022-04-29 03:03:10|33938.8|33934|33939.3|33934.5|33939.8|33935|33937.8|33933|0
1651201400000|2022-04-29 03:03:20|33939.8|33935|33939.8|33935|33941.3|33936.5|33939.3|33934.5|2
1651201410000|2022-04-29 03:03:30|33940.3|33935.5|33940.3|33935.5|33940.3|33935.5|33939.8|33935|0
1651201420000|2022-04-29 03:03:40|33940.8|33936|33941.8|33937|33941.8|33937|33940.3|33935.5|2
1651201430000|2022-04-29 03:03:50|33942.3|33937.5|33941.8|33937|33942.3|33937.5|33941.3|33936.5|0
1651201440000|2022-04-29 03:04:00|33942.3|33937.5|33942.3|33937.5|33942.3|33937.5|33942.3|33937.5|0
1651201450000|2022-04-29 03:04:10|33941.8|33937|33942.3|33937.5|33942.3|33937.5|33941.8|33937|1
1651201460000|2022-04-29 03:04:20|33941.8|33937|33941.8|33937|33942.3|33937.5|33941.8|33937|0
1651201470000|2022-04-29 03:04:30|33941.3|33936.5|33941.3|33936.5|33942.3|33937.5|33940.3|33935.5|2
1651201480000|2022-04-29 03:04:40|33940.8|33936|33940.3|33935.5|33941.3|33936.5|33939.8|33935|0
1651201490000|2022-04-29 03:04:50|33941.3|33936.5|33941.3|33936.5|33942.3|33937.5|33941.3|33936.5|2
1651201500000|2022-04-29 03:05:00|33940.8|33936|33939.8|33935|33941.3|33936.5|33939.8|33935|2
1651201510000|2022-04-29 03:05:10|33938.8|33934|33936.3|33931.5|33938.8|33934|33936.3|33931.5|4
1651201520000|2022-04-29 03:05:20|33935.8|33931|33936.3|33931.5|33936.8|33932|33935.3|33930.5|2
1651201530000|2022-04-29 03:05:30|33935.8|33931|33936.8|33932|33936.8|33932|33935.3|33930.5|3
1651201540000|2022-04-29 03:05:40|33936.3|33931.5|33934.3|33929.5|33937.3|33932.5|33933.8|33929|7
1651201550000|2022-04-29 03:05:50|33933.3|33928.5|33930.3|33925.5|33934.3|33929.5|33930.3|33925.5|4
1651201560000|2022-04-29 03:06:00|33930.8|33926|33930.8|33926|33932.3|33927.5|33930.8|33926|3
1651201570000|2022-04-29 03:06:10|33929.3|33924.5|33928.3|33923.5|33929.3|33924.5|33927.8|33923|3
1651201580000|2022-04-29 03:06:20|33928.8|33924|33931.8|33927|33931.8|33927|33928.3|33923.5|5
1651201590000|2022-04-29 03:06:30|33931.3|33926.5|33929.8|33925|33932.3|33927.5|33929.8|33925|1
1651201600000|2022-04-29 03:06:40|33930.3|33925.5|33930.3|33925.5|33930.3|33925.5|33929.3|33924.5|1
1651201610000|2022-04-29 03:06:50|33930.8|33926|33927.8|33923|33930.8|33926|33927.8|33923|0
1651201620000|2022-04-29 03:07:00|33928.3|33923.5|33932.8|33928|33932.8|33928|33928.3|33923.5|2
1651201630000|2022-04-29 03:07:10|33933.8|33929|33935.3|33930.5|33935.3|33930.5|33933.8|33929|5
1651201640000|2022-04-29 03:07:20|33936.3|33931.5|33937.3|33932.5|33937.3|33932.5|33935.3|33930.5|1
1651201650000|2022-04-29 03:07:30|33936.8|33932|33937.3|33932.5|33937.8|33933|33936.3|33931.5|0
1651201660000|2022-04-29 03:07:40|33936.8|33932|33936.3|33931.5|33936.8|33932|33936.3|33931.5|0
1651201670000|2022-04-29 03:07:50|33935.8|33931|33937.3|33932.5|33937.8|33933|33935.3|33930.5|1
1651201680000|2022-04-29 03:08:00|33936.8|33932|33940.3|33935.5|33941.3|33936.5|33936.3|33931.5|5
1651201690000|2022-04-29 03:08:10|33939.8|33935|33939.8|33935|33940.3|33935.5|33939.8|33935|0
1651201700000|2022-04-29 03:08:20|33939.3|33934.5|33939.3|33934.5|33939.8|33935|33938.8|33934|0
1651201720000|2022-04-29 03:08:40|33938.3|33933.5|33937.3|33932.5|33938.3|33933.5|33937.3|33932.5|10
1651201730000|2022-04-29 03:08:50|33936.3|33931.5|33935.3|33930.5|33936.3|33931.5|33934.3|33929.5|2
1651201740000|2022-04-29 03:09:00|33934.3|33929.5|33936.8|33932|33936.8|33932|33933.8|33929|9
1651201750000|2022-04-29 03:09:10|33935.3|33930.5|33934.8|33930|33935.3|33930.5|33934.8|33930|1
1651201760000|2022-04-29 03:09:20|33934.3|33929.5|33933.3|33928.5|33934.8|33930|33933.3|33928.5|0
1651201770000|2022-04-29 03:09:30|33932.8|33928|33933.3|33928.5|33933.8|33929|33930.8|33926|5
1651201780000|2022-04-29 03:09:40|33932.8|33928|33933.3|33928.5|33934.3|33929.5|33932.8|33928|2
1651201790000|2022-04-29 03:09:50|33933.8|33929|33932.3|33927.5|33933.8|33929|33931.8|33927|3
1651201800000|2022-04-29 03:10:00|33931.8|33927|33931.8|33927|33932.8|33928|33931.8|33927|2
1651201810000|2022-04-29 03:10:10|33931.3|33926.5|33931.3|33926.5|33932.3|33927.5|33931.3|33926.5|5
1651201820000|2022-04-29 03:10:20|33930.8|33926|33930.3|33925.5|33930.8|33926|33930.3|33925.5|4
1651201830000|2022-04-29 03:10:30|33929.8|33925|33926.8|33922|33929.8|33925|33925.8|33921|15
1651201840000|2022-04-29 03:10:40|33927.3|33922.5|33928.3|33923.5|33928.8|33924|33926.8|33922|5
1651201850000|2022-04-29 03:10:50|33927.8|33923|33925.3|33920.5|33928.3|33923.5|33924.8|33920|12
1651201860000|2022-04-29 03:11:00|33924.8|33920|33926.3|33921.5|33926.8|33922|33923.8|33919|11
1651201870000|2022-04-29 03:11:10|33926.8|33922|33930.3|33925.5|33930.8|33926|33926.8|33922|6
1651201880000|2022-04-29 03:11:20|33930.8|33926|33929.8|33925|33931.3|33926.5|33929.8|33925|2
1651201890000|2022-04-29 03:11:30|33929.3|33924.5|33925.3|33920.5|33929.3|33924.5|33925.3|33920.5|0
1651201900000|2022-04-29 03:11:40|33924.8|33920|33916.8|33912|33924.8|33920|33916.8|33912|11
1651201910000|2022-04-29 03:11:50|33916.3|33911.5|33918.3|33913.5|33918.3|33913.5|33916.3|33911.5|9
1651201920000|2022-04-29 03:12:00|33918.8|33914|33921.3|33916.5|33921.3|33916.5|33917.8|33913|6
1651201930000|2022-04-29 03:12:10|33921.8|33917|33918.3|33913.5|33922.8|33918|33918.3|33913.5|4
1651201940000|2022-04-29 03:12:20|33917.8|33913|33918.8|33914|33918.8|33914|33917.3|33912.5|1
1651201950000|2022-04-29 03:12:30|33919.3|33914.5|33919.8|33915|33920.3|33915.5|33919.3|33914.5|9
1651201960000|2022-04-29 03:12:40|33920.3|33915.5|33923.3|33918.5|33924.3|33919.5|33920.3|33915.5|6
1651201970000|2022-04-29 03:12:50|33922.8|33918|33924.3|33919.5|33924.3|33919.5|33922.3|33917.5|3
1651201980000|2022-04-29 03:13:00|33924.8|33920|33924.3|33919.5|33925.8|33921|33923.8|33919|2
1651201990000|2022-04-29 03:13:10|33923.8|33919|33923.3|33918.5|33923.8|33919|33922.3|33917.5|6
1651202000000|2022-04-29 03:13:20|33923.8|33919|33926.3|33921.5|33927.3|33922.5|33923.8|33919|1
1651202010000|2022-04-29 03:13:30|33925.8|33921|33925.3|33920.5|33927.3|33922.5|33924.8|33920|1
1651202020000|2022-04-29 03:13:40|33925.8|33921|33924.8|33920|33925.8|33921|33924.8|33920|0
1651202030000|2022-04-29 03:13:50|33925.3|33920.5|33924.8|33920|33926.8|33922|33924.8|33920|0
1651202040000|2022-04-29 03:14:00|33925.3|33920.5|33927.3|33922.5|33927.3|33922.5|33924.3|33919.5|0
1651202050000|2022-04-29 03:14:10|33927.8|33923|33927.3|33922.5|33929.3|33924.5|33926.8|33922|3
1651202060000|2022-04-29 03:14:20|33926.8|33922|33925.3|33920.5|33926.8|33922|33925.3|33920.5|0
1651202070000|2022-04-29 03:14:30|33924.8|33920|33923.8|33919|33924.8|33920|33922.8|33918|3
1651202080000|2022-04-29 03:14:40|33923.3|33918.5|33924.3|33919.5|33924.3|33919.5|33922.8|33918|3
1651202090000|2022-04-29 03:14:50|33924.8|33920|33923.3|33918.5|33926.3|33921.5|33922.8|33918|2
1651202100000|2022-04-29 03:15:00|33922.8|33918|33925.3|33920.5|33927.3|33922.5|33922.3|33917.5|5
1651202110000|2022-04-29 03:15:10|33925.8|33921|33927.3|33922.5|33928.8|33924|33925.8|33921|1
1651202120000|2022-04-29 03:15:20|33926.8|33922|33927.3|33922.5|33927.3|33922.5|33923.8|33919|3
1651202130000|2022-04-29 03:15:30|33926.8|33922|33925.8|33921|33926.8|33922|33925.3|33920.5|0
1651202140000|2022-04-29 03:15:40|33925.3|33920.5|33923.3|33918.5|33926.3|33921.5|33920.3|33915.5|5
1651202150000|2022-04-29 03:15:50|33922.8|33918|33924.3|33919.5|33924.3|33919.5|33922.8|33918|2
1651202160000|2022-04-29 03:16:00|33924.8|33920|33926.3|33921.5|33926.3|33921.5|33924.8|33920|2
1651202170000|2022-04-29 03:16:10|33925.8|33921|33925.8|33921|33926.3|33921.5|33925.3|33920.5|0
1651202180000|2022-04-29 03:16:20|33926.3|33921.5|33931.3|33926.5|33931.8|33927|33926.3|33921.5|2
1651202190000|2022-04-29 03:16:30|33931.8|33927|33932.3|33927.5|33932.8|33928|33931.3|33926.5|7
1651202200000|2022-04-29 03:16:40|33931.8|33927|33933.8|33929|33933.8|33929|33931.8|33927|2
1651202210000|2022-04-29 03:16:50|33933.3|33928.5|33931.3|33926.5|33933.3|33928.5|33931.3|33926.5|0
1651202220000|2022-04-29 03:17:00|33931.8|33927|33933.3|33928.5|33933.3|33928.5|33931.8|33927|2
1651202230000|2022-04-29 03:17:10|33933.8|33929|33931.3|33926.5|33934.8|33930|33931.3|33926.5|3
1651202240000|2022-04-29 03:17:20|33931.8|33927|33930.3|33925.5|33932.3|33927.5|33930.3|33925.5|0
1651202250000|2022-04-29 03:17:30|33929.8|33925|33930.3|33925.5|33930.8|33926|33928.8|33924|1
1651202260000|2022-04-29 03:17:40|33930.8|33926|33932.8|33928|33932.8|33928|33930.8|33926|1
1651202270000|2022-04-29 03:17:50|33933.3|33928.5|33933.3|33928.5|33933.3|33928.5|33932.8|33928|0
1651202280000|2022-04-29 03:18:00|33933.8|33929|33936.8|33932|33937.8|33933|33933.3|33928.5|8
1651202290000|2022-04-29 03:18:10|33937.3|33932.5|33939.8|33935|33939.8|33935|33937.3|33932.5|2
1651202300000|2022-04-29 03:18:20|33939.3|33934.5|33938.8|33934|33940.3|33935.5|33938.3|33933.5|4
1651202310000|2022-04-29 03:18:30|33939.3|33934.5|33940.3|33935.5|33941.3|33936.5|33939.3|33934.5|5
1651202320000|2022-04-29 03:18:40|33939.8|33935|33942.3|33937.5|33942.3|33937.5|33939.8|33935|4
1651202330000|2022-04-29 03:18:50|33942.8|33938|33943.3|33938.5|33943.8|33939|33939.8|33935|12
1651202340000|2022-04-29 03:19:00|33942.8|33938|33947.8|33943|33949.8|33945|33942.8|33938|23
1651202350000|2022-04-29 03:19:10|33946.8|33942|33948.3|33943.5|33949.3|33944.5|33946.3|33941.5|6
1651202360000|2022-04-29 03:19:20|33947.8|33943|33945.3|33940.5|33947.8|33943|33945.3|33940.5|4
1651202370000|2022-04-29 03:19:30|33945.8|33941|33947.3|33942.5|33947.3|33942.5|33944.3|33939.5|0
1651202380000|2022-04-29 03:19:40|33947.8|33943|33947.8|33943|33947.8|33943|33946.3|33941.5|0
1651202390000|2022-04-29 03:19:50|33947.3|33942.5|33945.3|33940.5|33947.3|33942.5|33945.3|33940.5|0
1651202400000|2022-04-29 03:20:00|33945.8|33941|33948.8|33944|33948.8|33944|33945.8|33941|7
1651202410000|2022-04-29 03:20:10|33948.3|33943.5|33948.3|33943.5|33948.8|33944|33945.8|33941|3
1651202420000|2022-04-29 03:20:20|33948.8|33944|33949.8|33945|33949.8|33945|33948.8|33944|0
1651202430000|2022-04-29 03:20:30|33949.3|33944.5|33948.3|33943.5|33949.3|33944.5|33947.8|33943|4
1651202440000|2022-04-29 03:20:40|33947.8|33943|33949.3|33944.5|33950.8|33946|33947.8|33943|6
1651202450000|2022-04-29 03:20:50|33948.8|33944|33949.3|33944.5|33949.3|33944.5|33948.3|33943.5|0
1651202460000|2022-04-29 03:21:00|33948.8|33944|33948.3|33943.5|33949.3|33944.5|33947.8|33943|3
1651202470000|2022-04-29 03:21:10|33948.8|33944|33948.3|33943.5|33949.3|33944.5|33948.3|33943.5|0
1651202480000|2022-04-29 03:21:20|33947.8|33943|33946.8|33942|33947.8|33943|33945.8|33941|2
1651202490000|2022-04-29 03:21:30|33947.8|33943|33943.8|33939|33947.8|33943|33943.8|33939|4
1651202500000|2022-04-29 03:21:40|33944.8|33940|33944.3|33939.5|33945.8|33941|33942.8|33938|4
1651202510000|2022-04-29 03:21:50|33943.8|33939|33943.3|33938.5|33944.3|33939.5|33942.8|33938|3
1651202520000|2022-04-29 03:22:00|33943.8|33939|33945.3|33940.5|33945.8|33941|33943.8|33939|0
1651202530000|2022-04-29 03:22:10|33944.8|33940|33944.8|33940|33945.8|33941|33943.3|33938.5|10
1651202540000|2022-04-29 03:22:20|33945.3|33940.5|33945.3|33940.5|33946.3|33941.5|33944.3|33939.5|4
1651202560000|2022-04-29 03:22:40|33945.8|33941|33945.3|33940.5|33945.8|33941|33945.3|33940.5|1
1651202570000|2022-04-29 03:22:50|33945.8|33941|33943.3|33938.5|33946.3|33941.5|33943.3|33938.5|3
1651202580000|2022-04-29 03:23:00|33942.8|33938|33943.3|33938.5|33944.3|33939.5|33942.8|33938|2
1651202590000|2022-04-29 03:23:10|33943.8|33939|33940.8|33936|33943.8|33939|33940.3|33935.5|9
1651202600000|2022-04-29 03:23:20|33941.3|33936.5|33942.3|33937.5|33942.8|33938|33941.3|33936.5|1
1651202610000|2022-04-29 03:23:30|33941.8|33937|33942.3|33937.5|33942.8|33938|33941.8|33937|0
1651202620000|2022-04-29 03:23:40|33941.8|33937|33941.3|33936.5|33943.3|33938.5|33941.3|33936.5|0
1651202630000|2022-04-29 03:23:50|33940.8|33936|33940.8|33936|33940.8|33936|33940.8|33936|1
1651202640000|2022-04-29 03:24:00|33940.3|33935.5|33939.8|33935|33940.3|33935.5|33939.8|33935|3
1651202650000|2022-04-29 03:24:10|33939.3|33934.5|33938.8|33934|33939.3|33934.5|33938.8|33934|0
1651202660000|2022-04-29 03:24:20|33936.8|33932|33935.8|33931|33937.3|33932.5|33935.3|33930.5|3
1651202670000|2022-04-29 03:24:30|33936.3|33931.5|33934.8|33930|33937.3|33932.5|33934.8|33930|0
1651202680000|2022-04-29 03:24:40|33934.3|33929.5|33931.3|33926.5|33934.3|33929.5|33930.3|33925.5|3
1651202690000|2022-04-29 03:24:50|33930.8|33926|33930.8|33926|33931.3|33926.5|33929.3|33924.5|1
1651202700000|2022-04-29 03:25:00|33931.3|33926.5|33931.3|33926.5|33932.3|33927.5|33930.8|33926|3
1651202710000|2022-04-29 03:25:10|33930.8|33926|33929.3|33924.5|33931.8|33927|33928.8|33924|5
1651202720000|2022-04-29 03:25:20|33928.8|33924|33932.3|33927.5|33932.3|33927.5|33927.8|33923|6
1651202730000|2022-04-29 03:25:30|33931.8|33927|33931.8|33927|33931.8|33927|33931.3|33926.5|3
1651202740000|2022-04-29 03:25:40|33931.3|33926.5|33931.8|33927|33931.8|33927|33931.3|33926.5|0
1651202750000|2022-04-29 03:25:50|33932.3|33927.5|33931.3|33926.5|33932.3|33927.5|33931.3|33926.5|3
1651202760000|2022-04-29 03:26:00|33931.8|33927|33939.3|33934.5|33941.8|33937|33931.8|33927|30
1651202770000|2022-04-29 03:26:10|33939.8|33935|33945.3|33940.5|33947.8|33943|33939.8|33935|8
1651202780000|2022-04-29 03:26:20|33945.8|33941|33946.3|33941.5|33948.8|33944|33945.8|33941|0
1651202790000|2022-04-29 03:26:30|33946.8|33942|33947.3|33942.5|33948.3|33943.5|33945.3|33940.5|3
1651202800000|2022-04-29 03:26:40|33947.8|33943|33945.8|33941|33947.8|33943|33945.3|33940.5|5
1651202810000|2022-04-29 03:26:50|33945.3|33940.5|33946.3|33941.5|33946.3|33941.5|33944.3|33939.5|1
1651202820000|2022-04-29 03:27:00|33946.8|33942|33949.8|33945|33952.3|33947.5|33946.8|33942|3
1651202830000|2022-04-29 03:27:10|33951.3|33946.5|33958.8|33954|33958.8|33954|33950.3|33945.5|30
1651202840000|2022-04-29 03:27:20|33959.3|33954.5|33957.3|33952.5|33959.3|33954.5|33955.3|33950.5|29
1651202850000|2022-04-29 03:27:30|33957.8|33953|33956.3|33951.5|33960.8|33956|33956.3|33951.5|25
1651202860000|2022-04-29 03:27:40|33957.3|33952.5|33955.8|33951|33957.8|33953|33955.8|33951|6
1651202870000|2022-04-29 03:27:50|33956.3|33951.5|33952.3|33947.5|33956.8|33952|33951.8|33947|10
1651202880000|2022-04-29 03:28:00|33952.8|33948|33956.3|33951.5|33956.3|33951.5|33952.3|33947.5|31
1651202890000|2022-04-29 03:28:10|33956.8|33952|33955.3|33950.5|33957.3|33952.5|33953.3|33948.5|0
1651202900000|2022-04-29 03:28:20|33955.8|33951|33957.3|33952.5|33957.3|33952.5|33955.3|33950.5|0
1651202910000|2022-04-29 03:28:30|33958.3|33953.5|33959.3|33954.5|33959.8|33955|33958.3|33953.5|4
1651202920000|2022-04-29 03:28:40|33959.8|33955|33959.8|33955|33961.3|33956.5|33959.3|33954.5|2
1651202930000|2022-04-29 03:28:50|33959.3|33954.5|33956.3|33951.5|33959.3|33954.5|33955.8|33951|5
1651202940000|2022-04-29 03:29:00|33955.8|33951|33954.8|33950|33955.8|33951|33954.3|33949.5|3
1651202950000|2022-04-29 03:29:10|33955.3|33950.5|33951.3|33946.5|33955.3|33950.5|33951.3|33946.5|1
1651202960000|2022-04-29 03:29:20|33950.8|33946|33946.3|33941.5|33950.8|33946|33945.8|33941|3
1651202970000|2022-04-29 03:29:30|33945.8|33941|33948.3|33943.5|33949.8|33945|33945.8|33941|8
1651202980000|2022-04-29 03:29:40|33947.8|33943|33947.3|33942.5|33947.8|33943|33946.3|33941.5|1
1651202990000|2022-04-29 03:29:50|33947.8|33943|33950.3|33945.5|33950.8|33946|33947.8|33943|4
1651203000000|2022-04-29 03:30:00|33950.8|33946|33947.8|33943|33950.8|33946|33947.8|33943|3
1651203010000|2022-04-29 03:30:10|33948.3|33943.5|33949.3|33944.5|33949.3|33944.5|33947.3|33942.5|13
1651203020000|2022-04-29 03:30:20|33949.8|33945|33952.8|33948|33952.8|33948|33949.8|33945|6
1651203030000|2022-04-29 03:30:30|33952.3|33947.5|33955.3|33950.5|33955.8|33951|33951.3|33946.5|4
1651203040000|2022-04-29 03:30:40|33954.8|33950|33950.8|33946|33954.8|33950|33950.8|33946|0
1651203050000|2022-04-29 03:30:50|33951.3|33946.5|33953.8|33949|33953.8|33949|33950.8|33946|5
1651203060000|2022-04-29 03:31:00|33954.3|33949.5|33956.3|33951.5|33956.3|33951.5|33953.8|33949|0
1651203070000|2022-04-29 03:31:10|33955.8|33951|33955.3|33950.5|33956.8|33952|33954.8|33950|1
1651203080000|2022-04-29 03:31:20|33954.8|33950|33954.8|33950|33955.3|33950.5|33954.3|33949.5|0
1651203100000|2022-04-29 03:31:40|33953.8|33949|33949.8|33945|33953.8|33949|33949.8|33945|4
1651203110000|2022-04-29 03:31:50|33950.3|33945.5|33950.3|33945.5|33950.8|33946|33950.3|33945.5|2
1651203120000|2022-04-29 03:32:00|33950.8|33946|33955.3|33950.5|33955.3|33950.5|33950.3|33945.5|5
1651203130000|2022-04-29 03:32:10|33955.8|33951|33954.3|33949.5|33955.8|33951|33953.8|33949|2
1651203140000|2022-04-29 03:32:20|33954.8|33950|33954.8|33950|33954.8|33950|33954.8|33950|4
1651203150000|2022-04-29 03:32:30|33954.3|33949.5|33952.3|33947.5|33955.3|33950.5|33952.3|33947.5|7
1651203160000|2022-04-29 03:32:40|33952.8|33948|33954.3|33949.5|33955.3|33950.5|33952.3|33947.5|0
1651203170000|2022-04-29 03:32:50|33953.8|33949|33953.8|33949|33954.3|33949.5|33952.8|33948|4
1651203180000|2022-04-29 03:33:00|33954.3|33949.5|33951.3|33946.5|33954.8|33950|33951.3|33946.5|3
1651203190000|2022-04-29 03:33:10|33951.8|33947|33949.8|33945|33952.3|33947.5|33949.8|33945|4
1651203200000|2022-04-29 03:33:20|33950.3|33945.5|33949.8|33945|33951.3|33946.5|33948.8|33944|4
1651203210000|2022-04-29 03:33:30|33950.3|33945.5|33953.3|33948.5|33953.3|33948.5|33950.3|33945.5|4
1651203220000|2022-04-29 03:33:40|33954.3|33949.5|33953.8|33949|33954.3|33949.5|33952.8|33948|4
1651203230000|2022-04-29 03:33:50|33954.3|33949.5|33952.8|33948|33954.3|33949.5|33952.8|33948|8
1651203240000|2022-04-29 03:34:00|33953.3|33948.5|33948.8|33944|33954.8|33950|33948.8|33944|6
1651203250000|2022-04-29 03:34:10|33948.3|33943.5|33952.3|33947.5|33953.3|33948.5|33947.8|33943|10
1651203260000|2022-04-29 03:34:20|33952.8|33948|33954.3|33949.5|33954.8|33950|33952.8|33948|6
1651203270000|2022-04-29 03:34:30|33954.8|33950|33953.3|33948.5|33954.8|33950|33953.3|33948.5|3
1651203280000|2022-04-29 03:34:40|33952.8|33948|33947.8|33943|33952.8|33948|33947.8|33943|0
1651203290000|2022-04-29 03:34:50|33948.3|33943.5|33951.3|33946.5|33951.8|33947|33948.3|33943.5|5
1651203300000|2022-04-29 03:35:00|33951.8|33947|33953.3|33948.5|33953.3|33948.5|33951.8|33947|1
1651203310000|2022-04-29 03:35:10|33953.8|33949|33952.8|33948|33953.8|33949|33952.8|33948|4
1651203320000|2022-04-29 03:35:20|33952.3|33947.5|33949.3|33944.5|33952.3|33947.5|33948.8|33944|4
1651203330000|2022-04-29 03:35:30|33949.8|33945|33949.8|33945|33949.8|33945|33949.3|33944.5|0
1651203340000|2022-04-29 03:35:40|33949.3|33944.5|33948.8|33944|33951.3|33946.5|33947.8|33943|4
1651203350000|2022-04-29 03:35:50|33948.3|33943.5|33949.3|33944.5|33950.3|33945.5|33948.3|33943.5|1
1651203360000|2022-04-29 03:36:00|33949.8|33945|33951.3|33946.5|33953.8|33949|33949.3|33944.5|2
1651203370000|2022-04-29 03:36:10|33949.8|33945|33948.3|33943.5|33950.3|33945.5|33948.3|33943.5|8
1651203380000|2022-04-29 03:36:20|33947.8|33943|33946.3|33941.5|33947.8|33943|33946.3|33941.5|4
1651203390000|2022-04-29 03:36:30|33945.8|33941|33945.8|33941|33946.8|33942|33945.8|33941|4
1651203400000|2022-04-29 03:36:40|33946.3|33941.5|33946.3|33941.5|33947.3|33942.5|33946.3|33941.5|1
1651203410000|2022-04-29 03:36:50|33945.8|33941|33942.8|33938|33945.8|33941|33942.8|33938|11
1651203420000|2022-04-29 03:37:00|33942.3|33937.5|33942.3|33937.5|33946.3|33941.5|33938.8|33934|50
1651203430000|2022-04-29 03:37:10|33942.8|33938|33940.3|33935.5|33943.3|33938.5|33938.8|33934|18
1651203440000|2022-04-29 03:37:20|33940.8|33936|33940.3|33935.5|33941.8|33937|33938.3|33933.5|9
1651203450000|2022-04-29 03:37:30|33940.8|33936|33939.3|33934.5|33942.3|33937.5|33938.8|33934|3
1651203460000|2022-04-29 03:37:40|33939.8|33935|33939.3|33934.5|33940.3|33935.5|33938.3|33933.5|1
1651203470000|2022-04-29 03:37:50|33938.3|33933.5|33937.3|33932.5|33938.3|33933.5|33937.3|33932.5|4
1651203480000|2022-04-29 03:38:00|33937.8|33933|33937.3|33932.5|33937.8|33933|33937.3|33932.5|0
1651203490000|2022-04-29 03:38:10|33937.8|33933|33936.8|33932|33937.8|33933|33936.3|33931.5|2
1651203500000|2022-04-29 03:38:20|33936.3|33931.5|33937.3|33932.5|33938.8|33934|33936.3|33931.5|4
1651203510000|2022-04-29 03:38:30|33938.8|33934|33939.3|33934.5|33939.8|33935|33936.8|33932|3
1651203520000|2022-04-29 03:38:40|33939.8|33935|33936.3|33931.5|33939.8|33935|33936.3|33931.5|1
1651203530000|2022-04-29 03:38:50|33935.8|33931|33935.3|33930.5|33937.3|33932.5|33934.8|33930|1
1651203540000|2022-04-29 03:39:00|33934.8|33930|33937.8|33933|33937.8|33933|33934.8|33930|1
1651203550000|2022-04-29 03:39:10|33938.3|33933.5|33937.3|33932.5|33938.3|33933.5|33936.8|33932|1
1651203560000|2022-04-29 03:39:20|33936.8|33932|33937.3|33932.5|33938.3|33933.5|33936.3|33931.5|0
1651203570000|2022-04-29 03:39:30|33936.8|33932|33936.3|33931.5|33937.3|33932.5|33936.3|33931.5|0
1651203580000|2022-04-29 03:39:40|33936.8|33932|33937.3|33932.5|33937.3|33932.5|33936.3|33931.5|2
1651203590000|2022-04-29 03:39:50|33937.8|33933|33940.3|33935.5|33941.3|33936.5|33937.3|33932.5|2
1651203600000|2022-04-29 03:40:00|33941.3|33936.5|33937.8|33933|33942.3|33937.5|33937.8|33933|2
1651203610000|2022-04-29 03:40:10|33938.3|33933.5|33940.8|33936|33940.8|33936|33937.8|33933|0
1651203620000|2022-04-29 03:40:20|33939.3|33934.5|33939.3|33934.5|33940.3|33935.5|33939.3|33934.5|1
1651203630000|2022-04-29 03:40:30|33939.8|33935|33942.3|33937.5|33944.8|33940|33939.8|33935|2
1651203640000|2022-04-29 03:40:40|33943.3|33938.5|33942.8|33938|33944.3|33939.5|33942.8|33938|1
1651203650000|2022-04-29 03:40:50|33941.3|33936.5|33941.8|33937|33943.3|33938.5|33940.3|33935.5|2
1651203660000|2022-04-29 03:41:00|33942.8|33938|33942.3|33937.5|33943.8|33939|33941.3|33936.5|6
1651203670000|2022-04-29 03:41:10|33940.8|33936|33942.3|33937.5|33942.3|33937.5|33940.3|33935.5|3
1651203680000|2022-04-29 03:41:20|33941.8|33937|33941.3|33936.5|33941.8|33937|33940.3|33935.5|2
1651203690000|2022-04-29 03:41:30|33940.8|33936|33941.3|33936.5|33942.3|33937.5|33940.3|33935.5|3
1651203700000|2022-04-29 03:41:40|33940.8|33936|33941.3|33936.5|33942.3|33937.5|33938.3|33933.5|10
1651203710000|2022-04-29 03:41:50|33940.8|33936|33939.3|33934.5|33941.3|33936.5|33939.3|33934.5|0
1651203720000|2022-04-29 03:42:00|33939.8|33935|33940.3|33935.5|33941.3|33936.5|33939.3|33934.5|2
1651203730000|2022-04-29 03:42:10|33940.8|33936|33941.3|33936.5|33941.8|33937|33940.8|33936|0
1651203740000|2022-04-29 03:42:20|33940.8|33936|33937.3|33932.5|33940.8|33936|33936.8|33932|3
1651203750000|2022-04-29 03:42:30|33936.8|33932|33937.3|33932.5|33937.8|33933|33935.3|33930.5|0
1651203760000|2022-04-29 03:42:40|33937.8|33933|33935.3|33930.5|33937.8|33933|33935.3|33930.5|0
1651203770000|2022-04-29 03:42:50|33934.8|33930|33933.3|33928.5|33934.8|33930|33932.8|33928|3
1651203780000|2022-04-29 03:43:00|33932.8|33928|33933.3|33928.5|33933.3|33928.5|33932.8|33928|0
1651203790000|2022-04-29 03:43:10|33933.8|33929|33935.3|33930.5|33935.3|33930.5|33933.8|33929|4
1651203800000|2022-04-29 03:43:20|33934.8|33930|33931.8|33927|33934.8|33930|33931.8|33927|2
1651203810000|2022-04-29 03:43:30|33931.3|33926.5|33931.3|33926.5|33931.8|33927|33930.8|33926|4
1651203820000|2022-04-29 03:43:40|33931.8|33927|33933.3|33928.5|33933.8|33929|33931.8|33927|3
1651203830000|2022-04-29 03:43:50|33932.8|33928|33933.3|33928.5|33934.3|33929.5|33929.3|33924.5|3
1651203840000|2022-04-29 03:44:00|33932.8|33928|33934.3|33929.5|33934.3|33929.5|33930.3|33925.5|15
1651203850000|2022-04-29 03:44:10|33934.8|33930|33938.3|33933.5|33938.3|33933.5|33934.3|33929.5|13
1651203860000|2022-04-29 03:44:20|33937.8|33933|33938.3|33933.5|33938.8|33934|33936.8|33932|1
1651203870000|2022-04-29 03:44:30|33937.3|33932.5|33937.3|33932.5|33937.3|33932.5|33935.8|33931|0
1651203880000|2022-04-29 03:44:40|33936.8|33932|33936.8|33932|33938.3|33933.5|33936.3|33931.5|0
1651203890000|2022-04-29 03:44:50|33937.8|33933|33937.3|33932.5|33939.3|33934.5|33937.3|33932.5|1
1651203900000|2022-04-29 03:45:00|33936.8|33932|33935.3|33930.5|33937.8|33933|33935.3|33930.5|0
1651203910000|2022-04-29 03:45:10|33935.8|33931|33933.3|33928.5|33935.8|33931|33933.3|33928.5|0
1651203920000|2022-04-29 03:45:20|33933.8|33929|33937.3|33932.5|33937.8|33933|33933.8|33929|0
1651203930000|2022-04-29 03:45:30|33936.8|33932|33936.3|33931.5|33937.3|33932.5|33934.3|33929.5|0
1651203940000|2022-04-29 03:45:40|33938.3|33933.5|33937.3|33932.5|33938.3|33933.5|33937.3|33932.5|4
1651203950000|2022-04-29 03:45:50|33936.8|33932|33936.3|33931.5|33936.8|33932|33935.3|33930.5|3
1651203960000|2022-04-29 03:46:00|33935.8|33931|33938.8|33934|33938.8|33934|33935.8|33931|8
1651203970000|2022-04-29 03:46:10|33938.3|33933.5|33944.8|33940|33945.8|33941|33938.3|33933.5|20
1651203980000|2022-04-29 03:46:20|33945.3|33940.5|33942.8|33938|33948.3|33943.5|33942.3|33937.5|12
1651203990000|2022-04-29 03:46:30|33942.3|33937.5|33942.8|33938|33942.8|33938|33941.8|33937|0
1651204000000|2022-04-29 03:46:40|33943.3|33938.5|33940.3|33935.5|33943.8|33939|33939.8|33935|5
1651204010000|2022-04-29 03:46:50|33939.8|33935|33941.3|33936.5|33941.3|33936.5|33938.8|33934|4
1651204020000|2022-04-29 03:47:00|33940.8|33936|33942.3|33937.5|33942.3|33937.5|33939.8|33935|2
1651204030000|2022-04-29 03:47:10|33942.8|33938|33943.3|33938.5|33944.3|33939.5|33942.3|33937.5|0
1651204040000|2022-04-29 03:47:20|33942.8|33938|33943.3|33938.5|33943.8|33939|33942.3|33937.5|0
1651204050000|2022-04-29 03:47:30|33942.8|33938|33945.3|33940.5|33945.3|33940.5|33941.8|33937|1
1651204060000|2022-04-29 03:47:40|33944.8|33940|33937.3|33932.5|33944.8|33940|33937.3|33932.5|1
1651204070000|2022-04-29 03:47:50|33937.8|33933|33938.3|33933.5|33940.3|33935.5|33937.3|33932.5|0
1651204080000|2022-04-29 03:48:00|33937.8|33933|33937.8|33933|33939.3|33934.5|33937.3|33932.5|0
1651204090000|2022-04-29 03:48:10|33937.3|33932.5|33939.3|33934.5|33939.3|33934.5|33936.8|33932|1
1651204100000|2022-04-29 03:48:20|33939.8|33935|33938.8|33934|33939.8|33935|33938.3|33933.5|2
1651204110000|2022-04-29 03:48:30|33938.3|33933.5|33938.3|33933.5|33938.3|33933.5|33937.8|33933|0
1651204120000|2022-04-29 03:48:40|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.3|33932.5|1
1651204130000|2022-04-29 03:48:50|33938.8|33934|33939.3|33934.5|33939.8|33935|33938.8|33934|0
1651204140000|2022-04-29 03:49:00|33938.8|33934|33941.3|33936.5|33942.3|33937.5|33938.3|33933.5|0
1651204150000|2022-04-29 03:49:10|33940.8|33936|33942.3|33937.5|33942.3|33937.5|33938.3|33933.5|2
1651204160000|2022-04-29 03:49:20|33942.8|33938|33945.3|33940.5|33945.3|33940.5|33942.3|33937.5|0
1651204170000|2022-04-29 03:49:30|33944.8|33940|33943.8|33939|33944.8|33940|33942.8|33938|1
1651204180000|2022-04-29 03:49:40|33943.3|33938.5|33935.3|33930.5|33944.3|33939.5|33935.3|33930.5|6
1651204190000|2022-04-29 03:49:50|33935.8|33931|33936.8|33932|33937.3|33932.5|33935.8|33931|2
1651204200000|2022-04-29 03:50:00|33937.3|33932.5|33941.3|33936.5|33942.3|33937.5|33936.3|33931.5|0
1651204210000|2022-04-29 03:50:10|33940.8|33936|33937.3|33932.5|33941.3|33936.5|33937.3|33932.5|2
1651204220000|2022-04-29 03:50:20|33937.8|33933|33941.8|33937|33942.8|33938|33937.8|33933|3
1651204230000|2022-04-29 03:50:30|33942.3|33937.5|33942.3|33937.5|33942.8|33938|33941.3|33936.5|1
1651204240000|2022-04-29 03:50:40|33941.8|33937|33940.3|33935.5|33941.8|33937|33939.8|33935|1
1651204250000|2022-04-29 03:50:50|33939.8|33935|33940.8|33936|33941.3|33936.5|33938.8|33934|3
1651204260000|2022-04-29 03:51:00|33939.8|33935|33947.3|33942.5|33947.3|33942.5|33938.3|33933.5|10
1651204270000|2022-04-29 03:51:10|33947.8|33943|33950.3|33945.5|33950.8|33946|33946.3|33941.5|15
1651204280000|2022-04-29 03:51:20|33949.8|33945|33948.8|33944|33950.8|33946|33947.8|33943|7
1651204290000|2022-04-29 03:51:30|33948.3|33943.5|33946.8|33942|33950.3|33945.5|33946.8|33942|11
1651204300000|2022-04-29 03:51:40|33945.8|33941|33946.3|33941.5|33948.8|33944|33943.3|33938.5|9
1651204310000|2022-04-29 03:51:50|33944.3|33939.5|33942.8|33938|33944.3|33939.5|33941.3|33936.5|5
1651204320000|2022-04-29 03:52:00|33942.3|33937.5|33943.3|33938.5|33944.8|33940|33941.3|33936.5|5
1651204330000|2022-04-29 03:52:10|33942.8|33938|33936.8|33932|33943.3|33938.5|33936.8|33932|5
1651204340000|2022-04-29 03:52:20|33937.3|33932.5|33934.8|33930|33937.3|33932.5|33934.8|33930|7
1651204350000|2022-04-29 03:52:30|33935.3|33930.5|33931.8|33927|33935.3|33930.5|33930.8|33926|16
1651204360000|2022-04-29 03:52:40|33931.3|33926.5|33931.3|33926.5|33933.3|33928.5|33930.8|33926|2
1651204370000|2022-04-29 03:52:50|33930.8|33926|33931.8|33927|33931.8|33927|33930.8|33926|0
1651204380000|2022-04-29 03:53:00|33930.8|33926|33930.3|33925.5|33931.8|33927|33928.3|33923.5|14
1651204390000|2022-04-29 03:53:10|33929.8|33925|33929.3|33924.5|33931.3|33926.5|33927.3|33922.5|7
1651204400000|2022-04-29 03:53:20|33928.8|33924|33924.8|33920|33928.8|33924|33924.8|33920|4
1651204410000|2022-04-29 03:53:30|33924.3|33919.5|33925.3|33920.5|33925.8|33921|33923.8|33919|3
1651204420000|2022-04-29 03:53:40|33924.8|33920|33927.3|33922.5|33927.3|33922.5|33921.3|33916.5|1
1651204430000|2022-04-29 03:53:50|33926.8|33922|33925.3|33920.5|33927.3|33922.5|33924.8|33920|1
1651204440000|2022-04-29 03:54:00|33924.8|33920|33921.3|33916.5|33924.8|33920|33920.3|33915.5|5
1651204450000|2022-04-29 03:54:10|33920.8|33916|33919.8|33915|33922.3|33917.5|33919.3|33914.5|9
1651204460000|2022-04-29 03:54:20|33919.3|33914.5|33920.3|33915.5|33920.3|33915.5|33919.3|33914.5|2
1651204470000|2022-04-29 03:54:30|33919.8|33915|33921.3|33916.5|33922.8|33918|33919.8|33915|23
1651204480000|2022-04-29 03:54:40|33920.8|33916|33920.3|33915.5|33921.8|33917|33919.3|33914.5|3
1651204490000|2022-04-29 03:54:50|33919.8|33915|33918.3|33913.5|33920.3|33915.5|33918.3|33913.5|2
1651204500000|2022-04-29 03:55:00|33917.8|33913|33919.3|33914.5|33919.3|33914.5|33916.8|33912|1
1651204510000|2022-04-29 03:55:10|33918.8|33914|33913.8|33909|33918.8|33914|33913.8|33909|26
1651204520000|2022-04-29 03:55:20|33911.3|33906.5|33905.8|33901|33911.3|33906.5|33905.3|33900.5|19
1651204530000|2022-04-29 03:55:30|33906.3|33901.5|33910.3|33905.5|33910.3|33905.5|33905.8|33901|6
1651204540000|2022-04-29 03:55:40|33909.8|33905|33913.3|33908.5|33915.3|33910.5|33909.3|33904.5|4
1651204550000|2022-04-29 03:55:50|33912.8|33908|33913.8|33909|33914.3|33909.5|33911.3|33906.5|0
1651204560000|2022-04-29 03:56:00|33913.3|33908.5|33917.3|33912.5|33917.3|33912.5|33912.3|33907.5|8
1651204570000|2022-04-29 03:56:10|33918.3|33913.5|33912.3|33907.5|33918.3|33913.5|33912.3|33907.5|5
1651204580000|2022-04-29 03:56:20|33912.8|33908|33913.3|33908.5|33913.3|33908.5|33912.8|33908|2
1651204590000|2022-04-29 03:56:30|33912.8|33908|33912.3|33907.5|33912.8|33908|33911.8|33907|1
1651204600000|2022-04-29 03:56:40|33911.8|33907|33912.8|33908|33912.8|33908|33910.8|33906|0
1651204610000|2022-04-29 03:56:50|33912.3|33907.5|33912.8|33908|33913.3|33908.5|33911.3|33906.5|4
1651204620000|2022-04-29 03:57:00|33912.3|33907.5|33913.3|33908.5|33914.8|33910|33912.3|33907.5|3
1651204630000|2022-04-29 03:57:10|33913.8|33909|33917.3|33912.5|33917.3|33912.5|33913.8|33909|0
1651204640000|2022-04-29 03:57:20|33916.8|33912|33914.3|33909.5|33917.8|33913|33914.3|33909.5|2
1651204650000|2022-04-29 03:57:30|33914.8|33910|33915.3|33910.5|33916.8|33912|33914.3|33909.5|1
1651204660000|2022-04-29 03:57:40|33914.8|33910|33917.3|33912.5|33917.3|33912.5|33914.8|33910|0
1651204670000|2022-04-29 03:57:50|33916.8|33912|33918.3|33913.5|33918.8|33914|33916.8|33912|0
1651204680000|2022-04-29 03:58:00|33917.8|33913|33917.3|33912.5|33917.8|33913|33917.3|33912.5|0
1651204690000|2022-04-29 03:58:10|33916.8|33912|33918.3|33913.5|33919.3|33914.5|33916.8|33912|1
1651204700000|2022-04-29 03:58:20|33917.8|33913|33917.3|33912.5|33917.8|33913|33916.8|33912|0
1651204710000|2022-04-29 03:58:30|33916.8|33912|33917.8|33913|33917.8|33913|33916.3|33911.5|0
1651204720000|2022-04-29 03:58:40|33917.3|33912.5|33916.3|33911.5|33917.8|33913|33916.3|33911.5|3
1651204730000|2022-04-29 03:58:50|33916.8|33912|33922.8|33918|33922.8|33918|33916.3|33911.5|25
1651204740000|2022-04-29 03:59:00|33920.8|33916|33918.3|33913.5|33923.8|33919|33918.3|33913.5|42
1651204750000|2022-04-29 03:59:10|33917.3|33912.5|33919.3|33914.5|33919.3|33914.5|33917.3|33912.5|1
1651204760000|2022-04-29 03:59:20|33918.8|33914|33921.8|33917|33924.3|33919.5|33917.3|33912.5|44
1651204770000|2022-04-29 03:59:30|33923.3|33918.5|33922.8|33918|33924.3|33919.5|33921.8|33917|10
1651204780000|2022-04-29 03:59:40|33924.3|33919.5|33923.3|33918.5|33924.3|33919.5|33922.3|33917.5|7
1651204790000|2022-04-29 03:59:50|33923.8|33919|33924.3|33919.5|33926.8|33922|33922.8|33918|17
1651204800000|2022-04-29 04:00:00|33923.8|33919|33923.3|33918.5|33925.8|33921|33922.8|33918|16
1651204810000|2022-04-29 04:00:10|33923.8|33919|33933.3|33928.5|33933.8|33929|33923.3|33918.5|37
1651204820000|2022-04-29 04:00:20|33929.8|33925|33927.8|33923|33932.3|33927.5|33927.8|33923|23
1651204830000|2022-04-29 04:00:30|33926.8|33922|33931.3|33926.5|33931.3|33926.5|33926.3|33921.5|13
1651204840000|2022-04-29 04:00:40|33930.8|33926|33928.8|33924|33931.3|33926.5|33928.8|33924|31
1651204850000|2022-04-29 04:00:50|33928.3|33923.5|33923.8|33919|33928.3|33923.5|33923.3|33918.5|4
1651204860000|2022-04-29 04:01:00|33923.3|33918.5|33926.3|33921.5|33926.3|33921.5|33921.8|33917|9
1651204870000|2022-04-29 04:01:10|33926.8|33922|33927.8|33923|33928.8|33924|33925.3|33920.5|6
1651204880000|2022-04-29 04:01:20|33927.3|33922.5|33928.3|33923.5|33928.3|33923.5|33927.3|33922.5|0
1651204890000|2022-04-29 04:01:30|33928.8|33924|33929.3|33924.5|33929.3|33924.5|33927.8|33923|6
1651204900000|2022-04-29 04:01:40|33928.8|33924|33927.8|33923|33928.8|33924|33927.3|33922.5|7
1651204910000|2022-04-29 04:01:50|33928.3|33923.5|33927.8|33923|33928.3|33923.5|33927.8|33923|1
1651204920000|2022-04-29 04:02:00|33927.3|33922.5|33928.8|33924|33929.3|33924.5|33927.3|33922.5|4
1651204930000|2022-04-29 04:02:10|33928.3|33923.5|33928.3|33923.5|33928.3|33923.5|33927.8|33923|5
1651204940000|2022-04-29 04:02:20|33927.8|33923|33924.8|33920|33927.8|33923|33924.8|33920|2
1651204950000|2022-04-29 04:02:30|33924.3|33919.5|33924.3|33919.5|33926.3|33921.5|33924.3|33919.5|1
1651204960000|2022-04-29 04:02:40|33923.8|33919|33921.3|33916.5|33924.8|33920|33921.3|33916.5|1
1651204970000|2022-04-29 04:02:50|33920.8|33916|33920.3|33915.5|33920.8|33916|33919.8|33915|0
1651204980000|2022-04-29 04:03:00|33919.8|33915|33924.3|33919.5|33924.3|33919.5|33919.8|33915|12
1651204990000|2022-04-29 04:03:10|33923.8|33919|33916.3|33911.5|33923.8|33919|33915.8|33911|3
1651205000000|2022-04-29 04:03:20|33915.8|33911|33915.3|33910.5|33915.8|33911|33914.8|33910|0
1651205010000|2022-04-29 04:03:30|33914.8|33910|33919.3|33914.5|33919.3|33914.5|33914.8|33910|1
1651205020000|2022-04-29 04:03:40|33918.8|33914|33917.3|33912.5|33918.8|33914|33916.8|33912|1
1651205030000|2022-04-29 04:03:50|33916.8|33912|33915.8|33911|33916.8|33912|33915.8|33911|0
1651205040000|2022-04-29 04:04:00|33916.3|33911.5|33916.8|33912|33916.8|33912|33916.3|33911.5|2
1651205050000|2022-04-29 04:04:10|33918.3|33913.5|33920.3|33915.5|33920.8|33916|33918.3|33913.5|8
1651205060000|2022-04-29 04:04:20|33919.8|33915|33918.3|33913.5|33919.8|33915|33917.8|33913|0
1651205070000|2022-04-29 04:04:30|33917.8|33913|33917.3|33912.5|33917.8|33913|33917.3|33912.5|1
1651205080000|2022-04-29 04:04:40|33916.8|33912|33916.8|33912|33917.8|33913|33916.8|33912|6
1651205090000|2022-04-29 04:04:50|33917.3|33912.5|33917.3|33912.5|33918.3|33913.5|33916.8|33912|2
1651205100000|2022-04-29 04:05:00|33916.8|33912|33917.8|33913|33918.3|33913.5|33916.8|33912|1
1651205110000|2022-04-29 04:05:10|33917.3|33912.5|33916.3|33911.5|33917.3|33912.5|33916.3|33911.5|5
1651205120000|2022-04-29 04:05:20|33916.8|33912|33915.8|33911|33916.8|33912|33915.8|33911|0
1651205130000|2022-04-29 04:05:30|33915.3|33910.5|33913.3|33908.5|33915.3|33910.5|33913.3|33908.5|4
1651205140000|2022-04-29 04:05:40|33912.8|33908|33914.3|33909.5|33914.3|33909.5|33912.8|33908|3
1651205150000|2022-04-29 04:05:50|33914.8|33910|33914.8|33910|33914.8|33910|33914.8|33910|5
1651205160000|2022-04-29 04:06:00|33914.3|33909.5|33912.8|33908|33914.8|33910|33912.8|33908|7
1651205170000|2022-04-29 04:06:10|33912.3|33907.5|33910.3|33905.5|33912.3|33907.5|33910.3|33905.5|2
1651205180000|2022-04-29 04:06:20|33909.8|33905|33910.3|33905.5|33910.8|33906|33908.3|33903.5|2
1651205190000|2022-04-29 04:06:30|33910.8|33906|33913.8|33909|33913.8|33909|33910.3|33905.5|3
1651205200000|2022-04-29 04:06:40|33913.3|33908.5|33913.8|33909|33914.3|33909.5|33913.3|33908.5|5
1651205210000|2022-04-29 04:06:50|33913.3|33908.5|33912.8|33908|33913.3|33908.5|33912.8|33908|1
1651205220000|2022-04-29 04:07:00|33913.3|33908.5|33914.8|33910|33914.8|33910|33913.3|33908.5|1
1651205230000|2022-04-29 04:07:10|33915.3|33910.5|33918.3|33913.5|33918.3|33913.5|33915.3|33910.5|2
1651205240000|2022-04-29 04:07:20|33917.3|33912.5|33918.3|33913.5|33918.3|33913.5|33917.3|33912.5|4
1651205250000|2022-04-29 04:07:30|33919.3|33914.5|33918.8|33914|33919.3|33914.5|33918.8|33914|7
1651205260000|2022-04-29 04:07:40|33918.3|33913.5|33918.8|33914|33918.8|33914|33917.3|33912.5|1
1651205270000|2022-04-29 04:07:50|33918.3|33913.5|33918.3|33913.5|33918.3|33913.5|33917.3|33912.5|0
1651205280000|2022-04-29 04:08:00|33918.8|33914|33920.8|33916|33920.8|33916|33918.8|33914|3
1651205290000|2022-04-29 04:08:10|33918.3|33913.5|33917.8|33913|33918.3|33913.5|33917.8|33913|6
1651205300000|2022-04-29 04:08:20|33918.3|33913.5|33918.3|33913.5|33918.8|33914|33918.3|33913.5|3
1651205310000|2022-04-29 04:08:30|33917.8|33913|33919.8|33915|33919.8|33915|33917.8|33913|3
1651205320000|2022-04-29 04:08:40|33919.3|33914.5|33918.3|33913.5|33919.8|33915|33917.8|33913|2
1651205330000|2022-04-29 04:08:50|33917.8|33913|33919.3|33914.5|33919.3|33914.5|33917.8|33913|0
1651205340000|2022-04-29 04:09:00|33919.8|33915|33921.8|33917|33921.8|33917|33919.8|33915|4
1651205350000|2022-04-29 04:09:10|33921.3|33916.5|33919.8|33915|33921.3|33916.5|33919.8|33915|3
1651205370000|2022-04-29 04:09:30|33920.3|33915.5|33922.8|33918|33922.8|33918|33919.8|33915|5
1651205380000|2022-04-29 04:09:40|33922.3|33917.5|33922.8|33918|33922.8|33918|33921.8|33917|5
1651205390000|2022-04-29 04:09:50|33922.3|33917.5|33920.3|33915.5|33922.3|33917.5|33920.3|33915.5|1
1651205400000|2022-04-29 04:10:00|33920.8|33916|33922.8|33918|33922.8|33918|33920.3|33915.5|0
1651205410000|2022-04-29 04:10:10|33921.3|33916.5|33920.8|33916|33921.8|33917|33920.8|33916|5
1651205420000|2022-04-29 04:10:20|33920.3|33915.5|33916.3|33911.5|33920.3|33915.5|33916.3|33911.5|3
1651205430000|2022-04-29 04:10:30|33915.8|33911|33916.3|33911.5|33916.3|33911.5|33914.8|33910|1
1651205440000|2022-04-29 04:10:40|33916.8|33912|33914.3|33909.5|33917.3|33912.5|33914.3|33909.5|7
1651205450000|2022-04-29 04:10:50|33913.8|33909|33916.3|33911.5|33916.3|33911.5|33913.8|33909|6
1651205460000|2022-04-29 04:11:00|33916.8|33912|33918.8|33914|33919.3|33914.5|33916.3|33911.5|3
1651205470000|2022-04-29 04:11:10|33919.3|33914.5|33917.8|33913|33919.3|33914.5|33917.8|33913|2
1651205480000|2022-04-29 04:11:20|33918.3|33913.5|33918.3|33913.5|33918.3|33913.5|33917.3|33912.5|5
1651205490000|2022-04-29 04:11:30|33917.8|33913|33919.8|33915|33919.8|33915|33917.3|33912.5|1
1651205500000|2022-04-29 04:11:40|33920.3|33915.5|33920.8|33916|33920.8|33916|33920.3|33915.5|1
1651205510000|2022-04-29 04:11:50|33921.3|33916.5|33920.3|33915.5|33921.3|33916.5|33919.3|33914.5|4
1651205520000|2022-04-29 04:12:00|33920.8|33916|33920.8|33916|33923.8|33919|33920.3|33915.5|6
1651205530000|2022-04-29 04:12:10|33920.3|33915.5|33919.3|33914.5|33920.8|33916|33919.3|33914.5|0
1651205540000|2022-04-29 04:12:20|33918.8|33914|33918.3|33913.5|33918.8|33914|33918.3|33913.5|1
1651205550000|2022-04-29 04:12:30|33917.8|33913|33917.8|33913|33917.8|33913|33917.3|33912.5|3
1651205560000|2022-04-29 04:12:40|33917.3|33912.5|33917.3|33912.5|33917.3|33912.5|33917.3|33912.5|0
1651205570000|2022-04-29 04:12:50|33917.8|33913|33917.3|33912.5|33918.8|33914|33917.3|33912.5|2
1651205580000|2022-04-29 04:13:00|33917.8|33913|33915.8|33911|33918.3|33913.5|33915.8|33911|3
1651205590000|2022-04-29 04:13:10|33915.3|33910.5|33916.3|33911.5|33916.8|33912|33914.3|33909.5|5
1651205600000|2022-04-29 04:13:20|33916.8|33912|33915.3|33910.5|33916.8|33912|33915.3|33910.5|0
1651205610000|2022-04-29 04:13:30|33914.8|33910|33914.8|33910|33915.3|33910.5|33914.3|33909.5|0
1651205620000|2022-04-29 04:13:40|33916.8|33912|33916.3|33911.5|33917.3|33912.5|33916.3|33911.5|11
1651205630000|2022-04-29 04:13:50|33915.8|33911|33918.3|33913.5|33918.3|33913.5|33915.3|33910.5|1
1651205640000|2022-04-29 04:14:00|33917.8|33913|33918.3|33913.5|33918.8|33914|33917.8|33913|5
1651205650000|2022-04-29 04:14:10|33918.8|33914|33918.8|33914|33918.8|33914|33918.8|33914|0
1651205660000|2022-04-29 04:14:20|33918.3|33913.5|33918.3|33913.5|33919.3|33914.5|33917.8|33913|2
1651205670000|2022-04-29 04:14:30|33917.8|33913|33918.3|33913.5|33918.8|33914|33917.8|33913|0
1651205680000|2022-04-29 04:14:40|33917.8|33913|33917.3|33912.5|33917.8|33913|33916.8|33912|0
1651205690000|2022-04-29 04:14:50|33916.8|33912|33916.3|33911.5|33918.3|33913.5|33916.3|33911.5|4
1651205700000|2022-04-29 04:15:00|33915.8|33911|33916.3|33911.5|33916.3|33911.5|33915.8|33911|0
1651205710000|2022-04-29 04:15:10|33915.8|33911|33916.3|33911.5|33916.3|33911.5|33915.3|33910.5|4
1651205720000|2022-04-29 04:15:20|33915.8|33911|33915.3|33910.5|33916.3|33911.5|33915.3|33910.5|1
1651205750000|2022-04-29 04:15:50|33915.8|33911|33915.8|33911|33915.8|33911|33915.8|33911|2
1651205760000|2022-04-29 04:16:00|33916.3|33911.5|33918.3|33913.5|33918.3|33913.5|33915.8|33911|0
1651205770000|2022-04-29 04:16:10|33917.8|33913|33917.8|33913|33918.3|33913.5|33917.3|33912.5|1
1651205780000|2022-04-29 04:16:20|33918.3|33913.5|33918.3|33913.5|33920.3|33915.5|33917.8|33913|0
1651205790000|2022-04-29 04:16:30|33917.8|33913|33918.3|33913.5|33918.3|33913.5|33917.8|33913|0
1651205800000|2022-04-29 04:16:40|33917.8|33913|33920.3|33915.5|33920.3|33915.5|33917.8|33913|0
1651205810000|2022-04-29 04:16:50|33919.8|33915|33919.3|33914.5|33919.8|33915|33918.3|33913.5|3
1651205820000|2022-04-29 04:17:00|33918.8|33914|33918.8|33914|33919.3|33914.5|33918.3|33913.5|0
1651205830000|2022-04-29 04:17:10|33918.3|33913.5|33917.3|33912.5|33919.3|33914.5|33917.3|33912.5|3
1651205840000|2022-04-29 04:17:20|33916.8|33912|33915.3|33910.5|33917.3|33912.5|33915.3|33910.5|2
1651205850000|2022-04-29 04:17:30|33914.8|33910|33914.8|33910|33914.8|33910|33914.3|33909.5|0
1651205860000|2022-04-29 04:17:40|33914.3|33909.5|33914.3|33909.5|33915.3|33910.5|33913.8|33909|0
1651205870000|2022-04-29 04:17:50|33913.8|33909|33914.3|33909.5|33914.3|33909.5|33913.8|33909|1
1651205880000|2022-04-29 04:18:00|33913.8|33909|33916.3|33911.5|33916.3|33911.5|33913.8|33909|2
1651205890000|2022-04-29 04:18:10|33916.8|33912|33917.8|33913|33918.3|33913.5|33916.8|33912|4
1651205900000|2022-04-29 04:18:20|33918.3|33913.5|33919.8|33915|33920.3|33915.5|33918.3|33913.5|0
1651205910000|2022-04-29 04:18:30|33920.3|33915.5|33918.3|33913.5|33920.3|33915.5|33918.3|33913.5|2
1651205920000|2022-04-29 04:18:40|33917.8|33913|33917.8|33913|33918.3|33913.5|33917.3|33912.5|0
1651205930000|2022-04-29 04:18:50|33918.3|33913.5|33917.8|33913|33918.3|33913.5|33917.8|33913|1
1651205940000|2022-04-29 04:19:00|33918.3|33913.5|33921.8|33917|33921.8|33917|33918.3|33913.5|1
1651205950000|2022-04-29 04:19:10|33921.3|33916.5|33920.8|33916|33921.3|33916.5|33920.8|33916|3
1651205960000|2022-04-29 04:19:20|33921.3|33916.5|33923.3|33918.5|33923.3|33918.5|33920.8|33916|7
1651205970000|2022-04-29 04:19:30|33922.8|33918|33920.3|33915.5|33922.8|33918|33920.3|33915.5|1
1651205980000|2022-04-29 04:19:40|33919.8|33915|33920.8|33916|33920.8|33916|33919.8|33915|0
1651205990000|2022-04-29 04:19:50|33920.3|33915.5|33920.8|33916|33920.8|33916|33920.3|33915.5|0
1651206000000|2022-04-29 04:20:00|33920.3|33915.5|33919.8|33915|33920.3|33915.5|33919.3|33914.5|1
1651206010000|2022-04-29 04:20:10|33920.3|33915.5|33920.8|33916|33920.8|33916|33919.8|33915|10
1651206020000|2022-04-29 04:20:20|33920.3|33915.5|33923.3|33918.5|33924.3|33919.5|33920.3|33915.5|30
1651206030000|2022-04-29 04:20:30|33923.8|33919|33922.3|33917.5|33923.8|33919|33922.3|33917.5|1
1651206040000|2022-04-29 04:20:40|33922.8|33918|33922.3|33917.5|33923.3|33918.5|33921.3|33916.5|2
1651206050000|2022-04-29 04:20:50|33921.8|33917|33921.3|33916.5|33921.8|33917|33921.3|33916.5|1
1651206060000|2022-04-29 04:21:00|33920.8|33916|33919.3|33914.5|33920.8|33916|33919.3|33914.5|10
1651206070000|2022-04-29 04:21:10|33918.8|33914|33920.3|33915.5|33920.3|33915.5|33918.8|33914|0
1651206080000|2022-04-29 04:21:20|33919.8|33915|33920.3|33915.5|33922.8|33918|33919.8|33915|3
1651206090000|2022-04-29 04:21:30|33919.8|33915|33919.3|33914.5|33919.8|33915|33919.3|33914.5|1
1651206100000|2022-04-29 04:21:40|33918.8|33914|33921.3|33916.5|33921.3|33916.5|33918.8|33914|2
1651206110000|2022-04-29 04:21:50|33920.8|33916|33919.8|33915|33921.3|33916.5|33919.8|33915|2
1651206120000|2022-04-29 04:22:00|33919.3|33914.5|33917.3|33912.5|33919.3|33914.5|33916.8|33912|6
1651206130000|2022-04-29 04:22:10|33916.8|33912|33917.3|33912.5|33917.3|33912.5|33915.8|33911|1
1651206140000|2022-04-29 04:22:20|33917.8|33913|33917.3|33912.5|33917.8|33913|33917.3|33912.5|0
1651206150000|2022-04-29 04:22:30|33916.8|33912|33916.3|33911.5|33917.3|33912.5|33916.3|33911.5|0
1651206160000|2022-04-29 04:22:40|33915.8|33911|33916.8|33912|33917.3|33912.5|33915.3|33910.5|2
1651206170000|2022-04-29 04:22:50|33917.3|33912.5|33917.3|33912.5|33917.3|33912.5|33916.8|33912|0
1651206180000|2022-04-29 04:23:00|||||||||2
1651206190000|2022-04-29 04:23:10|33916.8|33912|33918.3|33913.5|33918.3|33913.5|33916.8|33912|0
1651206210000|2022-04-29 04:23:30|33917.8|33913|33918.8|33914|33918.8|33914|33917.8|33913|2
1651206230000|2022-04-29 04:23:50|33918.3|33913.5|33917.8|33913|33918.3|33913.5|33917.3|33912.5|5
1651206240000|2022-04-29 04:24:00|33917.3|33912.5|33916.8|33912|33917.3|33912.5|33916.3|33911.5|0
1651206250000|2022-04-29 04:24:10|33916.3|33911.5|33916.3|33911.5|33916.8|33912|33916.3|33911.5|1
1651206260000|2022-04-29 04:24:20|33916.8|33912|33916.8|33912|33916.8|33912|33916.8|33912|0
1651206270000|2022-04-29 04:24:30|33916.3|33911.5|33916.8|33912|33916.8|33912|33916.3|33911.5|1
1651206280000|2022-04-29 04:24:40|33916.3|33911.5|33918.8|33914|33918.8|33914|33916.3|33911.5|7
1651206290000|2022-04-29 04:24:50|33917.3|33912.5|33918.3|33913.5|33918.3|33913.5|33917.3|33912.5|1
1651206300000|2022-04-29 04:25:00|33919.3|33914.5|33918.3|33913.5|33919.3|33914.5|33918.3|33913.5|2
1651206310000|2022-04-29 04:25:10|33918.8|33914|33919.8|33915|33920.3|33915.5|33918.8|33914|1
1651206320000|2022-04-29 04:25:20|33919.3|33914.5|33918.3|33913.5|33919.3|33914.5|33918.3|33913.5|1
1651206330000|2022-04-29 04:25:30|33918.8|33914|33918.3|33913.5|33918.8|33914|33918.3|33913.5|3
1651206340000|2022-04-29 04:25:40|33917.8|33913|33918.3|33913.5|33918.8|33914|33917.8|33913|0
1651206360000|2022-04-29 04:26:00|33917.8|33913|33918.8|33914|33918.8|33914|33917.8|33913|0
1651206370000|2022-04-29 04:26:10|33917.8|33913|33917.8|33913|33917.8|33913|33917.8|33913|1
1651206380000|2022-04-29 04:26:20|33918.3|33913.5|33919.3|33914.5|33919.3|33914.5|33917.8|33913|2
1651206390000|2022-04-29 04:26:30|33920.3|33915.5|33920.8|33916|33921.3|33916.5|33920.3|33915.5|5
1651206410000|2022-04-29 04:26:50|33921.3|33916.5|33921.3|33916.5|33921.8|33917|33921.3|33916.5|0
1651206420000|2022-04-29 04:27:00|33921.8|33917|33925.3|33920.5|33925.3|33920.5|33921.8|33917|2
1651206430000|2022-04-29 04:27:10|33924.8|33920|33924.8|33920|33924.8|33920|33924.8|33920|2
1651206440000|2022-04-29 04:27:20|33925.3|33920.5|33924.3|33919.5|33927.3|33922.5|33924.3|33919.5|4
1651206450000|2022-04-29 04:27:30|33923.8|33919|33922.3|33917.5|33923.8|33919|33922.3|33917.5|2
1651206460000|2022-04-29 04:27:40|33921.8|33917|33922.8|33918|33922.8|33918|33921.8|33917|0
1651206470000|2022-04-29 04:27:50|33922.3|33917.5|33922.3|33917.5|33922.3|33917.5|33921.8|33917|1
1651206480000|2022-04-29 04:28:00|33922.8|33918|33922.3|33917.5|33922.8|33918|33922.3|33917.5|1
1651206490000|2022-04-29 04:28:10|33921.8|33917|33921.8|33917|33922.3|33917.5|33920.8|33916|0
1651206500000|2022-04-29 04:28:20|33923.8|33919|33921.3|33916.5|33923.8|33919|33920.8|33916|3
1651206510000|2022-04-29 04:28:30|33920.8|33916|33920.8|33916|33921.8|33917|33920.3|33915.5|1
1651206520000|2022-04-29 04:28:40|33921.3|33916.5|33921.3|33916.5|33921.3|33916.5|33921.3|33916.5|0
1651206540000|2022-04-29 04:29:00|33920.8|33916|33920.8|33916|33921.3|33916.5|33920.8|33916|0
1651206550000|2022-04-29 04:29:10|33920.3|33915.5|33920.3|33915.5|33920.8|33916|33920.3|33915.5|1
1651206560000|2022-04-29 04:29:20|33919.8|33915|33920.3|33915.5|33920.3|33915.5|33918.8|33914|2
1651206580000|2022-04-29 04:29:40|33920.8|33916|33921.3|33916.5|33922.3|33917.5|33920.8|33916|3
1651206590000|2022-04-29 04:29:50|33921.8|33917|33923.3|33918.5|33923.3|33918.5|33921.8|33917|0
1651206600000|2022-04-29 04:30:00|33922.8|33918|33922.3|33917.5|33924.3|33919.5|33922.3|33917.5|2
1651206610000|2022-04-29 04:30:10|33921.8|33917|33922.3|33917.5|33922.3|33917.5|33920.3|33915.5|2
1651206640000|2022-04-29 04:30:40|33921.8|33917|33921.8|33917|33921.8|33917|33921.8|33917|0
1651206650000|2022-04-29 04:30:50|33922.3|33917.5|33922.3|33917.5|33923.3|33918.5|33922.3|33917.5|0
1651206660000|2022-04-29 04:31:00|33922.8|33918|33925.3|33920.5|33925.3|33920.5|33922.3|33917.5|1
1651206670000|2022-04-29 04:31:10|33924.8|33920|33922.3|33917.5|33924.8|33920|33922.3|33917.5|3
1651206690000|2022-04-29 04:31:30|33922.8|33918|33923.3|33918.5|33924.3|33919.5|33922.8|33918|2
1651206700000|2022-04-29 04:31:40|33922.8|33918|33922.8|33918|33923.3|33918.5|33922.8|33918|0
1651206710000|2022-04-29 04:31:50|33923.3|33918.5|33922.8|33918|33923.3|33918.5|33922.8|33918|0
1651206720000|2022-04-29 04:32:00|33922.3|33917.5|33922.8|33918|33922.8|33918|33921.8|33917|0
1651206730000|2022-04-29 04:32:10|33923.3|33918.5|33922.8|33918|33923.3|33918.5|33922.8|33918|1
1651206740000|2022-04-29 04:32:20|33923.3|33918.5|33924.3|33919.5|33924.3|33919.5|33922.8|33918|2
1651206750000|2022-04-29 04:32:30|33924.8|33920|33926.8|33922|33926.8|33922|33924.8|33920|4
1651206760000|2022-04-29 04:32:40|33927.3|33922.5|33927.3|33922.5|33927.8|33923|33927.3|33922.5|2
1651206770000|2022-04-29 04:32:50|||||||||1
1651206780000|2022-04-29 04:33:00|33926.8|33922|33926.8|33922|33927.3|33922.5|33926.8|33922|0
1651206790000|2022-04-29 04:33:10|33927.3|33922.5|33927.3|33922.5|33927.3|33922.5|33927.3|33922.5|0
1651206800000|2022-04-29 04:33:20|33927.8|33923|33927.8|33923|33927.8|33923|33927.8|33923|0
1651206810000|2022-04-29 04:33:30|33928.3|33923.5|33929.3|33924.5|33930.8|33926|33928.3|33923.5|8
1651206820000|2022-04-29 04:33:40|33929.8|33925|33929.8|33925|33930.3|33925.5|33929.8|33925|5
1651206830000|2022-04-29 04:33:50|33929.3|33924.5|33929.8|33925|33929.8|33925|33929.3|33924.5|0
1651206840000|2022-04-29 04:34:00|33930.3|33925.5|33930.8|33926|33930.8|33926|33930.3|33925.5|2
1651206850000|2022-04-29 04:34:10|33931.3|33926.5|33932.3|33927.5|33932.3|33927.5|33931.3|33926.5|2
1651206860000|2022-04-29 04:34:20|33931.8|33927|33932.3|33927.5|33932.3|33927.5|33931.8|33927|4
1651206870000|2022-04-29 04:34:30|33932.8|33928|33932.8|33928|33932.8|33928|33932.3|33927.5|19
1651206880000|2022-04-29 04:34:40|33933.3|33928.5|33930.8|33926|33933.3|33928.5|33930.8|33926|4
1651206890000|2022-04-29 04:34:50|33930.3|33925.5|33929.3|33924.5|33930.8|33926|33929.3|33924.5|10
1651206900000|2022-04-29 04:35:00|33928.8|33924|33928.8|33924|33929.3|33924.5|33927.3|33922.5|4
1651206910000|2022-04-29 04:35:10|33929.3|33924.5|33929.3|33924.5|33929.3|33924.5|33929.3|33924.5|0
1651206930000|2022-04-29 04:35:30|33929.8|33925|33930.3|33925.5|33930.3|33925.5|33929.3|33924.5|4
1651206940000|2022-04-29 04:35:40|33929.3|33924.5|33928.8|33924|33930.8|33926|33928.8|33924|6
1651206950000|2022-04-29 04:35:50|33929.3|33924.5|33930.3|33925.5|33930.8|33926|33929.3|33924.5|0
1651206960000|2022-04-29 04:36:00|33929.8|33925|33930.8|33926|33930.8|33926|33929.3|33924.5|0
1651206980000|2022-04-29 04:36:20|33931.3|33926.5|33931.8|33927|33931.8|33927|33931.3|33926.5|2
1651206990000|2022-04-29 04:36:30|33932.3|33927.5|33933.8|33929|33934.3|33929.5|33932.3|33927.5|1
1651207000000|2022-04-29 04:36:40|33934.3|33929.5|33934.3|33929.5|33934.3|33929.5|33934.3|33929.5|0
1651207010000|2022-04-29 04:36:50|||||||||1
1651207020000|2022-04-29 04:37:00|33933.8|33929|33931.3|33926.5|33933.8|33929|33929.3|33924.5|3
1651207030000|2022-04-29 04:37:10|33931.8|33927|33931.8|33927|33931.8|33927|33931.8|33927|0
1651207040000|2022-04-29 04:37:20|33932.3|33927.5|33931.8|33927|33932.3|33927.5|33931.3|33926.5|1
1651207050000|2022-04-29 04:37:30|33932.3|33927.5|33932.8|33928|33932.8|33928|33931.8|33927|0
1651207060000|2022-04-29 04:37:40|33932.3|33927.5|33932.3|33927.5|33932.8|33928|33932.3|33927.5|7
1651207070000|2022-04-29 04:37:50|33931.8|33927|33931.8|33927|33931.8|33927|33931.3|33926.5|0
1651207080000|2022-04-29 04:38:00|33932.3|33927.5|33933.3|33928.5|33933.3|33928.5|33932.3|33927.5|2
1651207090000|2022-04-29 04:38:10|33933.8|33929|33928.8|33924|33933.8|33929|33928.8|33924|7
1651207100000|2022-04-29 04:38:20|33928.3|33923.5|33929.8|33925|33929.8|33925|33928.3|33923.5|2
1651207110000|2022-04-29 04:38:30|33929.3|33924.5|33928.8|33924|33929.3|33924.5|33928.8|33924|2
1651207120000|2022-04-29 04:38:40|33927.3|33922.5|33926.3|33921.5|33927.3|33922.5|33925.8|33921|3
1651207130000|2022-04-29 04:38:50|33926.8|33922|33926.8|33922|33926.8|33922|33926.8|33922|0
1651207150000|2022-04-29 04:39:10|33926.3|33921.5|33924.3|33919.5|33926.3|33921.5|33923.8|33919|7
1651207160000|2022-04-29 04:39:20|33923.8|33919|33923.8|33919|33923.8|33919|33923.8|33919|2
1651207170000|2022-04-29 04:39:30|33924.8|33920|33925.3|33920.5|33925.3|33920.5|33924.8|33920|4
1651207200000|2022-04-29 04:40:00|33924.8|33920|33926.3|33921.5|33926.3|33921.5|33924.8|33920|0
1651207210000|2022-04-29 04:40:10|33926.8|33922|33927.3|33922.5|33927.3|33922.5|33926.8|33922|0
1651207220000|2022-04-29 04:40:20|33926.8|33922|33927.3|33922.5|33927.3|33922.5|33926.8|33922|0
1651207230000|2022-04-29 04:40:30|33926.8|33922|33927.3|33922.5|33927.3|33922.5|33926.8|33922|0
1651207240000|2022-04-29 04:40:40|33926.8|33922|33927.8|33923|33928.3|33923.5|33926.8|33922|0
1651207250000|2022-04-29 04:40:50|33928.3|33923.5|33928.3|33923.5|33928.8|33924|33928.3|33923.5|1
1651207260000|2022-04-29 04:41:00|33927.8|33923|33925.8|33921|33928.3|33923.5|33925.8|33921|3
1651207270000|2022-04-29 04:41:10|33926.3|33921.5|33925.8|33921|33926.8|33922|33925.8|33921|0
1651207280000|2022-04-29 04:41:20|33925.3|33920.5|33924.3|33919.5|33925.8|33921|33924.3|33919.5|1
1651207290000|2022-04-29 04:41:30|33923.8|33919|33923.8|33919|33924.3|33919.5|33923.8|33919|0
1651207300000|2022-04-29 04:41:40|33924.3|33919.5|33924.3|33919.5|33924.3|33919.5|33923.8|33919|1
1651207310000|2022-04-29 04:41:50|33923.8|33919|33926.8|33922|33926.8|33922|33923.8|33919|9
1651207320000|2022-04-29 04:42:00|33925.3|33920.5|33924.3|33919.5|33925.3|33920.5|33923.8|33919|1
1651207350000|2022-04-29 04:42:30|33924.8|33920|33924.3|33919.5|33924.8|33920|33924.3|33919.5|2
1651207360000|2022-04-29 04:42:40|||||||||3
1651207370000|2022-04-29 04:42:50|33923.8|33919|33923.3|33918.5|33924.3|33919.5|33923.3|33918.5|12
1651207380000|2022-04-29 04:43:00|33923.8|33919|33926.3|33921.5|33926.3|33921.5|33923.8|33919|1
1651207390000|2022-04-29 04:43:10|33926.8|33922|33926.8|33922|33926.8|33922|33926.8|33922|0
1651207400000|2022-04-29 04:43:20|33927.3|33922.5|33924.8|33920|33927.3|33922.5|33924.8|33920|17
1651207410000|2022-04-29 04:43:30|33925.3|33920.5|33927.3|33922.5|33927.3|33922.5|33925.3|33920.5|0
1651207420000|2022-04-29 04:43:40|33926.8|33922|33926.3|33921.5|33926.8|33922|33926.3|33921.5|0
1651207430000|2022-04-29 04:43:50|33925.8|33921|33925.8|33921|33925.8|33921|33925.8|33921|0
1651207440000|2022-04-29 04:44:00|33926.3|33921.5|33927.3|33922.5|33929.3|33924.5|33926.3|33921.5|4
1651207450000|2022-04-29 04:44:10|33927.8|33923|33929.3|33924.5|33929.3|33924.5|33927.8|33923|0
1651207460000|2022-04-29 04:44:20|33929.8|33925|33932.3|33927.5|33932.3|33927.5|33929.3|33924.5|3
1651207470000|2022-04-29 04:44:30|33931.8|33927|33929.3|33924.5|33931.8|33927|33928.8|33924|2
1651207490000|2022-04-29 04:44:50|33929.8|33925|33929.3|33924.5|33929.8|33925|33929.3|33924.5|0
1651207500000|2022-04-29 04:45:00|33928.8|33924|33928.8|33924|33929.3|33924.5|33928.8|33924|0
1651207510000|2022-04-29 04:45:10|33929.3|33924.5|33927.3|33922.5|33929.3|33924.5|33927.3|33922.5|1
1651207520000|2022-04-29 04:45:20|33926.8|33922|33925.8|33921|33926.8|33922|33925.8|33921|3
1651207530000|2022-04-29 04:45:30|33926.3|33921.5|33926.3|33921.5|33926.8|33922|33926.3|33921.5|0
1651207540000|2022-04-29 04:45:40|33925.8|33921|33925.8|33921|33926.3|33921.5|33925.8|33921|2
1651207550000|2022-04-29 04:45:50|33926.3|33921.5|33925.8|33921|33926.3|33921.5|33925.8|33921|12
1651207560000|2022-04-29 04:46:00|33926.8|33922|33927.3|33922.5|33927.3|33922.5|33926.3|33921.5|1
1651207570000|2022-04-29 04:46:10|33927.8|33923|33924.8|33920|33929.3|33924.5|33924.8|33920|3
1651207580000|2022-04-29 04:46:20|33924.3|33919.5|33922.8|33918|33924.3|33919.5|33922.8|33918|4
1651207590000|2022-04-29 04:46:30|33922.3|33917.5|33919.8|33915|33922.3|33917.5|33919.8|33915|4
1651207600000|2022-04-29 04:46:40|33919.3|33914.5|33918.8|33914|33919.3|33914.5|33918.8|33914|4
1651207620000|2022-04-29 04:47:00|33920.3|33915.5|33921.8|33917|33921.8|33917|33920.3|33915.5|3
1651207630000|2022-04-29 04:47:10|33922.3|33917.5|33922.3|33917.5|33922.8|33918|33921.8|33917|3
1651207640000|2022-04-29 04:47:20|33921.8|33917|33922.8|33918|33922.8|33918|33921.8|33917|2
1651207650000|2022-04-29 04:47:30|33923.3|33918.5|33924.3|33919.5|33924.3|33919.5|33922.8|33918|2
1651207660000|2022-04-29 04:47:40|33923.8|33919|33920.8|33916|33923.8|33919|33920.8|33916|3
1651207670000|2022-04-29 04:47:50|33921.3|33916.5|33922.3|33917.5|33922.3|33917.5|33920.8|33916|14
1651207680000|2022-04-29 04:48:00|33922.8|33918|33923.3|33918.5|33923.3|33918.5|33922.3|33917.5|0
1651207690000|2022-04-29 04:48:10|33923.8|33919|33924.3|33919.5|33924.3|33919.5|33923.8|33919|0
1651207700000|2022-04-29 04:48:20|33923.8|33919|33925.3|33920.5|33925.3|33920.5|33923.8|33919|1
1651207710000|2022-04-29 04:48:30|33924.8|33920|33925.3|33920.5|33925.3|33920.5|33924.8|33920|1
1651207720000|2022-04-29 04:48:40|33925.8|33921|33929.3|33924.5|33929.3|33924.5|33925.8|33921|3
1651207730000|2022-04-29 04:48:50|33928.8|33924|33929.8|33925|33930.8|33926|33928.3|33923.5|9
1651207740000|2022-04-29 04:49:00|33930.3|33925.5|33930.8|33926|33930.8|33926|33930.3|33925.5|0
1651207750000|2022-04-29 04:49:10|33930.3|33925.5|33929.3|33924.5|33930.3|33925.5|33929.3|33924.5|1
1651207760000|2022-04-29 04:49:20|33929.8|33925|33929.3|33924.5|33930.3|33925.5|33929.3|33924.5|1
1651207770000|2022-04-29 04:49:30|33929.8|33925|33928.3|33923.5|33930.3|33925.5|33928.3|33923.5|1
1651207780000|2022-04-29 04:49:40|33928.8|33924|33928.8|33924|33929.3|33924.5|33928.3|33923.5|0
1651207790000|2022-04-29 04:49:50|33929.3|33924.5|33932.3|33927.5|33932.8|33928|33928.8|33924|14
1651207800000|2022-04-29 04:50:00|33931.8|33927|33929.3|33924.5|33932.3|33927.5|33929.3|33924.5|5
1651207810000|2022-04-29 04:50:10|33928.8|33924|33923.8|33919|33928.8|33924|33923.8|33919|8
1651207820000|2022-04-29 04:50:20|33923.3|33918.5|33919.8|33915|33924.3|33919.5|33918.8|33914|9
1651207830000|2022-04-29 04:50:30|33919.3|33914.5|33922.8|33918|33922.8|33918|33919.3|33914.5|11
1651207840000|2022-04-29 04:50:40|33922.3|33917.5|33922.8|33918|33922.8|33918|33922.3|33917.5|0
1651207850000|2022-04-29 04:50:50|33922.3|33917.5|33923.3|33918.5|33923.3|33918.5|33922.3|33917.5|2
1651207860000|2022-04-29 04:51:00|33923.8|33919|33925.8|33921|33925.8|33921|33923.8|33919|2
1651207870000|2022-04-29 04:51:10|33924.8|33920|33924.3|33919.5|33924.8|33920|33924.3|33919.5|4
1651207880000|2022-04-29 04:51:20|33924.8|33920|33925.3|33920.5|33925.8|33921|33923.8|33919|1
1651207890000|2022-04-29 04:51:30|33925.8|33921|33933.3|33928.5|33933.8|33929|33925.8|33921|17
1651207900000|2022-04-29 04:51:40|33933.8|33929|33931.8|33927|33933.8|33929|33931.3|33926.5|7
1651207910000|2022-04-29 04:51:50|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|33930.3|33925.5|7
1651207920000|2022-04-29 04:52:00|33932.3|33927.5|33931.3|33926.5|33932.3|33927.5|33931.3|33926.5|4
1651207930000|2022-04-29 04:52:10|33931.8|33927|33931.3|33926.5|33932.8|33928|33931.3|33926.5|1
1651207940000|2022-04-29 04:52:20|33931.8|33927|33931.8|33927|33931.8|33927|33931.8|33927|0
1651207950000|2022-04-29 04:52:30|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|33931.3|33926.5|2
1651207960000|2022-04-29 04:52:40|33930.8|33926|33930.8|33926|33931.3|33926.5|33930.8|33926|1
1651207970000|2022-04-29 04:52:50|33931.8|33927|33933.3|33928.5|33934.3|33929.5|33931.8|33927|10
1651207980000|2022-04-29 04:53:00|33933.8|33929|33935.8|33931|33935.8|33931|33931.3|33926.5|25
1651207990000|2022-04-29 04:53:10|33935.3|33930.5|33935.3|33930.5|33935.8|33931|33933.8|33929|0
1651208000000|2022-04-29 04:53:20|33934.8|33930|33934.3|33929.5|33934.8|33930|33934.3|33929.5|0
1651208010000|2022-04-29 04:53:30|33933.8|33929|33933.8|33929|33934.8|33930|33932.3|33927.5|2
1651208020000|2022-04-29 04:53:40|33933.3|33928.5|33932.8|33928|33933.8|33929|33932.3|33927.5|0
1651208030000|2022-04-29 04:53:50|33933.3|33928.5|33932.8|33928|33933.3|33928.5|33932.8|33928|0
1651208040000|2022-04-29 04:54:00|33932.3|33927.5|33929.3|33924.5|33932.3|33927.5|33928.3|33923.5|11
1651208050000|2022-04-29 04:54:10|33929.8|33925|33929.8|33925|33930.3|33925.5|33929.8|33925|1
1651208060000|2022-04-29 04:54:20|33929.3|33924.5|33930.3|33925.5|33930.8|33926|33929.3|33924.5|0
1651208070000|2022-04-29 04:54:30|33930.8|33926|33930.8|33926|33930.8|33926|33930.3|33925.5|1
1651208080000|2022-04-29 04:54:40|33930.3|33925.5|33930.3|33925.5|33930.8|33926|33929.8|33925|2
1651208090000|2022-04-29 04:54:50|33930.8|33926|33930.8|33926|33931.3|33926.5|33930.8|33926|0
1651208100000|2022-04-29 04:55:00|33931.3|33926.5|33936.3|33931.5|33938.8|33934|33930.8|33926|12
1651208110000|2022-04-29 04:55:10|33936.8|33932|33935.3|33930.5|33937.8|33933|33935.3|33930.5|4
1651208120000|2022-04-29 04:55:20|33934.8|33930|33932.3|33927.5|33934.8|33930|33932.3|33927.5|1
1651208130000|2022-04-29 04:55:30|33931.8|33927|33931.3|33926.5|33932.8|33928|33929.8|33925|2
1651208140000|2022-04-29 04:55:40|33930.8|33926|33931.3|33926.5|33931.3|33926.5|33930.8|33926|0
1651208150000|2022-04-29 04:55:50|33930.8|33926|33931.3|33926.5|33931.3|33926.5|33930.8|33926|0
1651208160000|2022-04-29 04:56:00|33930.8|33926|33932.3|33927.5|33932.3|33927.5|33930.8|33926|0
1651208170000|2022-04-29 04:56:10|33931.8|33927|33932.3|33927.5|33932.3|33927.5|33931.8|33927|0
1651208180000|2022-04-29 04:56:20|33931.8|33927|33931.8|33927|33931.8|33927|33931.3|33926.5|0
1651208190000|2022-04-29 04:56:30|33932.3|33927.5|33932.3|33927.5|33932.3|33927.5|33931.8|33927|0
1651208200000|2022-04-29 04:56:40|33932.8|33928|33933.3|33928.5|33933.3|33928.5|33932.8|33928|0
1651208210000|2022-04-29 04:56:50|33932.8|33928|33932.8|33928|33933.3|33928.5|33932.8|33928|1
1651208220000|2022-04-29 04:57:00|33933.3|33928.5|33932.8|33928|33933.8|33929|33932.8|33928|3
1651208240000|2022-04-29 04:57:20|33932.3|33927.5|33930.8|33926|33932.3|33927.5|33930.8|33926|1
1651208250000|2022-04-29 04:57:30|33931.3|33926.5|33930.8|33926|33931.3|33926.5|33930.8|33926|0
1651208260000|2022-04-29 04:57:40|33931.3|33926.5|33930.8|33926|33933.3|33928.5|33930.8|33926|25
1651208270000|2022-04-29 04:57:50|33930.3|33925.5|33930.3|33925.5|33930.3|33925.5|33929.8|33925|0
1651208280000|2022-04-29 04:58:00|33929.8|33925|33930.3|33925.5|33930.8|33926|33929.3|33924.5|4
1651208290000|2022-04-29 04:58:10|33929.8|33925|33929.8|33925|33930.3|33925.5|33929.8|33925|1
1651208300000|2022-04-29 04:58:20|33930.3|33925.5|33930.8|33926|33930.8|33926|33930.3|33925.5|1
1651208310000|2022-04-29 04:58:30|33931.3|33926.5|33931.8|33927|33931.8|33927|33931.3|33926.5|0
1651208320000|2022-04-29 04:58:40|33932.3|33927.5|33932.3|33927.5|33932.3|33927.5|33932.3|33927.5|1
1651208330000|2022-04-29 04:58:50|33931.3|33926.5|33930.8|33926|33932.3|33927.5|33930.3|33925.5|5
1651208340000|2022-04-29 04:59:00|33931.3|33926.5|33930.8|33926|33931.3|33926.5|33929.8|33925|8
1651208350000|2022-04-29 04:59:10|33930.3|33925.5|33930.3|33925.5|33930.3|33925.5|33930.3|33925.5|0
1651208360000|2022-04-29 04:59:20|33930.8|33926|33931.3|33926.5|33931.3|33926.5|33930.8|33926|0
1651208370000|2022-04-29 04:59:30|33932.3|33927.5|33933.3|33928.5|33933.3|33928.5|33932.3|33927.5|4
1651208380000|2022-04-29 04:59:40|33932.8|33928|33933.3|33928.5|33940.3|33935.5|33932.8|33928|64
1651208390000|2022-04-29 04:59:50|33933.8|33929|33931.3|33926.5|33933.8|33929|33931.3|33926.5|0
1651208400000|2022-04-29 05:00:00|33930.8|33926|33938.3|33933.5|33938.3|33933.5|33929.8|33925|8
1651208410000|2022-04-29 05:00:10|33938.8|33934|33942.8|33938|33944.3|33939.5|33937.8|33933|56
1651208420000|2022-04-29 05:00:20|33943.3|33938.5|33939.8|33935|33946.8|33942|33937.8|33933|36
1651208430000|2022-04-29 05:00:30|33940.3|33935.5|33940.3|33935.5|33941.8|33937|33937.3|33932.5|13
1651208440000|2022-04-29 05:00:40|33939.8|33935|33942.3|33937.5|33943.3|33938.5|33939.8|33935|9
1651208450000|2022-04-29 05:00:50|33941.8|33937|33945.8|33941|33947.3|33942.5|33939.3|33934.5|19
1651208460000|2022-04-29 05:01:00|33945.3|33940.5|33948.3|33943.5|33953.3|33948.5|33943.3|33938.5|67
1651208470000|2022-04-29 05:01:10|33948.8|33944|33944.3|33939.5|33954.3|33949.5|33944.3|33939.5|123
1651208480000|2022-04-29 05:01:20|33944.8|33940|33943.3|33938.5|33944.8|33940|33939.3|33934.5|23
1651208490000|2022-04-29 05:01:30|33943.8|33939|33947.3|33942.5|33947.3|33942.5|33943.8|33939|6
1651208500000|2022-04-29 05:01:40|33947.8|33943|33945.8|33941|33952.3|33947.5|33945.8|33941|31
1651208510000|2022-04-29 05:01:50|33946.3|33941.5|33945.3|33940.5|33947.3|33942.5|33943.8|33939|5
1651208520000|2022-04-29 05:02:00|33945.8|33941|33952.3|33947.5|33953.3|33948.5|33945.8|33941|28
1651208530000|2022-04-29 05:02:10|33953.8|33949|33950.3|33945.5|33955.3|33950.5|33948.3|33943.5|24
1651208540000|2022-04-29 05:02:20|33950.8|33946|33951.3|33946.5|33954.3|33949.5|33949.8|33945|27
1651208550000|2022-04-29 05:02:30|33951.8|33947|33950.8|33946|33952.3|33947.5|33947.8|33943|16
1651208560000|2022-04-29 05:02:40|33951.3|33946.5|33950.8|33946|33951.3|33946.5|33947.8|33943|11
1651208570000|2022-04-29 05:02:50|33950.3|33945.5|33952.3|33947.5|33952.3|33947.5|33949.3|33944.5|1
1651208580000|2022-04-29 05:03:00|33952.8|33948|33946.3|33941.5|33953.3|33948.5|33945.3|33940.5|8
1651208590000|2022-04-29 05:03:10|33946.8|33942|33947.3|33942.5|33947.3|33942.5|33945.3|33940.5|0
1651208600000|2022-04-29 05:03:20|33946.8|33942|33938.3|33933.5|33946.8|33942|33937.8|33933|4
1651208610000|2022-04-29 05:03:30|33937.8|33933|33938.3|33933.5|33939.3|33934.5|33937.3|33932.5|5
1651208620000|2022-04-29 05:03:40|33938.8|33934|33936.8|33932|33938.8|33934|33934.3|33929.5|12
1651208630000|2022-04-29 05:03:50|33937.3|33932.5|33938.3|33933.5|33939.3|33934.5|33936.8|33932|2
1651208640000|2022-04-29 05:04:00|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.3|33932.5|4
1651208650000|2022-04-29 05:04:10|33938.8|33934|33938.3|33933.5|33940.8|33936|33935.8|33931|14
1651208660000|2022-04-29 05:04:20|33937.8|33933|33948.3|33943.5|33950.3|33945.5|33936.8|33932|15
1651208670000|2022-04-29 05:04:30|33947.8|33943|33951.8|33947|33953.3|33948.5|33947.3|33942.5|8
1651208680000|2022-04-29 05:04:40|33950.8|33946|33945.8|33941|33950.8|33946|33945.3|33940.5|4
1651208690000|2022-04-29 05:04:50|33945.3|33940.5|33947.3|33942.5|33947.3|33942.5|33943.3|33938.5|2
1651208700000|2022-04-29 05:05:00|33947.8|33943|33948.3|33943.5|33952.3|33947.5|33947.3|33942.5|22
1651208710000|2022-04-29 05:05:10|33947.8|33943|33947.8|33943|33948.3|33943.5|33943.8|33939|30
1651208720000|2022-04-29 05:05:20|33947.3|33942.5|33952.3|33947.5|33952.8|33948|33946.8|33942|5
1651208730000|2022-04-29 05:05:30|33951.8|33947|33947.8|33943|33951.8|33947|33947.8|33943|2
1651208740000|2022-04-29 05:05:40|33947.3|33942.5|33954.8|33950|33954.8|33950|33947.3|33942.5|8
1651208750000|2022-04-29 05:05:50|33954.3|33949.5|33951.3|33946.5|33955.8|33951|33951.3|33946.5|9
1651208760000|2022-04-29 05:06:00|33951.8|33947|33955.3|33950.5|33955.8|33951|33951.3|33946.5|14
1651208770000|2022-04-29 05:06:10|33954.8|33950|33954.8|33950|33954.8|33950|33950.8|33946|12
1651208780000|2022-04-29 05:06:20|33954.3|33949.5|33954.3|33949.5|33955.8|33951|33953.3|33948.5|19
1651208790000|2022-04-29 05:06:30|33954.8|33950|33954.3|33949.5|33958.3|33953.5|33953.3|33948.5|4
1651208800000|2022-04-29 05:06:40|33953.8|33949|33954.3|33949.5|33955.8|33951|33952.8|33948|2
1651208810000|2022-04-29 05:06:50|33954.8|33950|33957.3|33952.5|33957.3|33952.5|33953.8|33949|3
1651208820000|2022-04-29 05:07:00|33957.8|33953|33960.8|33956|33961.8|33957|33957.8|33953|9
1651208830000|2022-04-29 05:07:10|33960.3|33955.5|33955.3|33950.5|33961.3|33956.5|33955.3|33950.5|37
1651208840000|2022-04-29 05:07:20|33955.8|33951|33952.3|33947.5|33956.8|33952|33952.3|33947.5|3
1651208850000|2022-04-29 05:07:30|33951.8|33947|33958.3|33953.5|33960.3|33955.5|33951.8|33947|13
1651208860000|2022-04-29 05:07:40|33957.8|33953|33954.8|33950|33957.8|33953|33954.8|33950|8
1651208870000|2022-04-29 05:07:50|33954.3|33949.5|33954.8|33950|33954.8|33950|33953.3|33948.5|6
1651208880000|2022-04-29 05:08:00|33955.3|33950.5|33955.3|33950.5|33956.8|33952|33954.8|33950|7
1651208890000|2022-04-29 05:08:10|33955.8|33951|33955.3|33950.5|33955.8|33951|33954.8|33950|1
1651208900000|2022-04-29 05:08:20|33954.8|33950|33951.3|33946.5|33954.8|33950|33950.8|33946|1
1651208910000|2022-04-29 05:08:30|33950.8|33946|33949.8|33945|33951.3|33946.5|33949.8|33945|1
1651208920000|2022-04-29 05:08:40|33950.8|33946|33950.8|33946|33950.8|33946|33949.8|33945|0
1651208930000|2022-04-29 05:08:50|33951.3|33946.5|33950.3|33945.5|33951.8|33947|33949.8|33945|3
1651208940000|2022-04-29 05:09:00|33951.8|33947|33951.8|33947|33953.3|33948.5|33950.3|33945.5|11
1651208950000|2022-04-29 05:09:10|33951.3|33946.5|33948.3|33943.5|33951.3|33946.5|33947.8|33943|10
1651208960000|2022-04-29 05:09:20|33947.8|33943|33951.8|33947|33952.3|33947.5|33947.3|33942.5|6
1651208970000|2022-04-29 05:09:30|33951.3|33946.5|33956.3|33951.5|33956.8|33952|33951.3|33946.5|6
1651208980000|2022-04-29 05:09:40|33957.3|33952.5|33959.3|33954.5|33960.3|33955.5|33957.3|33952.5|10
1651208990000|2022-04-29 05:09:50|33959.8|33955|33957.3|33952.5|33960.3|33955.5|33957.3|33952.5|7
1651209000000|2022-04-29 05:10:00|33956.8|33952|33959.3|33954.5|33959.3|33954.5|33955.3|33950.5|2
1651209010000|2022-04-29 05:10:10|33958.8|33954|33960.3|33955.5|33960.8|33956|33958.8|33954|5
1651209020000|2022-04-29 05:10:20|33959.8|33955|33960.8|33956|33961.3|33956.5|33959.3|33954.5|5
1651209030000|2022-04-29 05:10:30|33960.3|33955.5|33957.3|33952.5|33960.3|33955.5|33957.3|33952.5|5
1651209040000|2022-04-29 05:10:40|33956.8|33952|33956.8|33952|33957.3|33952.5|33956.8|33952|2
1651209050000|2022-04-29 05:10:50|33956.3|33951.5|33956.3|33951.5|33956.3|33951.5|33953.8|33949|15
1651209060000|2022-04-29 05:11:00|33956.8|33952|33961.3|33956.5|33961.3|33956.5|33956.8|33952|7
1651209070000|2022-04-29 05:11:10|33960.8|33956|33955.3|33950.5|33960.8|33956|33955.3|33950.5|7
1651209080000|2022-04-29 05:11:20|33954.8|33950|33956.8|33952|33957.3|33952.5|33954.3|33949.5|2
1651209090000|2022-04-29 05:11:30|33957.3|33952.5|33960.8|33956|33962.3|33957.5|33956.8|33952|7
1651209100000|2022-04-29 05:11:40|33961.3|33956.5|33962.3|33957.5|33963.3|33958.5|33960.3|33955.5|14
1651209110000|2022-04-29 05:11:50|33961.8|33957|33960.8|33956|33961.8|33957|33960.3|33955.5|6
1651209120000|2022-04-29 05:12:00|33959.3|33954.5|33959.3|33954.5|33960.3|33955.5|33957.3|33952.5|6
1651209130000|2022-04-29 05:12:10|33958.8|33954|33955.3|33950.5|33959.3|33954.5|33954.3|33949.5|17
1651209140000|2022-04-29 05:12:20|33955.8|33951|33955.8|33951|33956.3|33951.5|33955.3|33950.5|3
1651209150000|2022-04-29 05:12:30|33955.3|33950.5|33952.3|33947.5|33956.3|33951.5|33952.3|33947.5|5
1651209160000|2022-04-29 05:12:40|33952.8|33948|33951.3|33946.5|33952.8|33948|33951.3|33946.5|0
1651209170000|2022-04-29 05:12:50|33950.8|33946|33954.3|33949.5|33954.8|33950|33950.8|33946|5
1651209180000|2022-04-29 05:13:00|33954.8|33950|33957.8|33953|33958.8|33954|33954.8|33950|13
1651209190000|2022-04-29 05:13:10|33957.3|33952.5|33955.8|33951|33958.3|33953.5|33955.8|33951|12
1651209200000|2022-04-29 05:13:20|33956.3|33951.5|33954.8|33950|33956.3|33951.5|33954.8|33950|2
1651209210000|2022-04-29 05:13:30|33953.8|33949|33954.3|33949.5|33955.3|33950.5|33952.3|33947.5|10
1651209220000|2022-04-29 05:13:40|33953.8|33949|33949.3|33944.5|33954.3|33949.5|33949.3|33944.5|16
1651209230000|2022-04-29 05:13:50|33948.8|33944|33951.3|33946.5|33951.8|33947|33948.3|33943.5|9
1651209240000|2022-04-29 05:14:00|33950.8|33946|33951.3|33946.5|33952.8|33948|33950.8|33946|8
1651209250000|2022-04-29 05:14:10|33950.8|33946|33950.3|33945.5|33951.3|33946.5|33950.3|33945.5|11
1651209260000|2022-04-29 05:14:20|33950.8|33946|33952.3|33947.5|33953.8|33949|33950.8|33946|9
1651209270000|2022-04-29 05:14:30|33952.8|33948|33949.3|33944.5|33952.8|33948|33948.8|33944|8
1651209280000|2022-04-29 05:14:40|33949.8|33945|33949.3|33944.5|33950.3|33945.5|33949.3|33944.5|3
1651209290000|2022-04-29 05:14:50|33949.8|33945|33951.3|33946.5|33952.3|33947.5|33949.8|33945|7
1651209300000|2022-04-29 05:15:00|33951.8|33947|33951.8|33947|33954.8|33950|33951.8|33947|17
1651209310000|2022-04-29 05:15:10|33952.3|33947.5|33952.3|33947.5|33952.3|33947.5|33950.8|33946|40
1651209320000|2022-04-29 05:15:20|33951.8|33947|33947.3|33942.5|33951.8|33947|33945.8|33941|13
1651209330000|2022-04-29 05:15:30|33946.8|33942|33946.8|33942|33948.3|33943.5|33945.8|33941|5
1651209340000|2022-04-29 05:15:40|33947.3|33942.5|33947.8|33943|33950.3|33945.5|33947.3|33942.5|5
1651209350000|2022-04-29 05:15:50|33948.3|33943.5|33946.8|33942|33948.3|33943.5|33945.8|33941|10
1651209360000|2022-04-29 05:16:00|33947.3|33942.5|33948.8|33944|33948.8|33944|33946.8|33942|6
1651209370000|2022-04-29 05:16:10|33948.3|33943.5|33947.3|33942.5|33948.8|33944|33947.3|33942.5|1
1651209380000|2022-04-29 05:16:20|33946.8|33942|33947.3|33942.5|33947.3|33942.5|33946.8|33942|4
1651209390000|2022-04-29 05:16:30|33948.3|33943.5|33947.8|33943|33948.3|33943.5|33947.3|33942.5|4
1651209400000|2022-04-29 05:16:40|33948.3|33943.5|33947.8|33943|33948.8|33944|33947.3|33942.5|4
1651209410000|2022-04-29 05:16:50|33948.3|33943.5|33949.3|33944.5|33949.8|33945|33947.8|33943|15
1651209420000|2022-04-29 05:17:00|33949.8|33945|33950.3|33945.5|33953.3|33948.5|33949.8|33945|8
1651209430000|2022-04-29 05:17:10|33949.8|33945|33950.3|33945.5|33950.8|33946|33949.3|33944.5|6
1651209440000|2022-04-29 05:17:20|33951.3|33946.5|33950.3|33945.5|33951.3|33946.5|33950.3|33945.5|2
1651209450000|2022-04-29 05:17:30|33950.8|33946|33952.3|33947.5|33953.8|33949|33950.8|33946|4
1651209460000|2022-04-29 05:17:40|33952.8|33948|33953.8|33949|33953.8|33949|33952.8|33948|3
1651209470000|2022-04-29 05:17:50|33953.3|33948.5|33953.8|33949|33953.8|33949|33953.3|33948.5|0
1651209480000|2022-04-29 05:18:00|33952.3|33947.5|33951.3|33946.5|33952.3|33947.5|33951.3|33946.5|8
1651209490000|2022-04-29 05:18:10|33950.8|33946|33949.8|33945|33951.3|33946.5|33949.3|33944.5|2
1651209500000|2022-04-29 05:18:20|33948.3|33943.5|33945.3|33940.5|33949.3|33944.5|33945.3|33940.5|12
1651209510000|2022-04-29 05:18:30|33944.8|33940|33942.3|33937.5|33945.3|33940.5|33940.8|33936|5
1651209520000|2022-04-29 05:18:40|33941.8|33937|33941.3|33936.5|33942.3|33937.5|33940.8|33936|1
1651209530000|2022-04-29 05:18:50|33940.8|33936|33941.3|33936.5|33941.8|33937|33940.8|33936|6
1651209540000|2022-04-29 05:19:00|33940.8|33936|33939.3|33934.5|33941.3|33936.5|33938.8|33934|2
1651209550000|2022-04-29 05:19:10|33938.8|33934|33938.8|33934|33939.3|33934.5|33938.3|33933.5|3
1651209560000|2022-04-29 05:19:20|33939.3|33934.5|33942.3|33937.5|33942.3|33937.5|33938.3|33933.5|6
1651209570000|2022-04-29 05:19:30|33941.8|33937|33943.3|33938.5|33944.8|33940|33941.8|33937|9
1651209580000|2022-04-29 05:19:40|33942.8|33938|33940.3|33935.5|33943.3|33938.5|33939.8|33935|4
1651209590000|2022-04-29 05:19:50|33939.8|33935|33939.3|33934.5|33939.8|33935|33938.8|33934|2
1651209600000|2022-04-29 05:20:00|33939.8|33935|33940.3|33935.5|33941.8|33937|33939.8|33935|4
1651209610000|2022-04-29 05:20:10|33939.8|33935|33939.3|33934.5|33940.3|33935.5|33939.3|33934.5|6
1651209620000|2022-04-29 05:20:20|33939.8|33935|33939.8|33935|33940.8|33936|33939.8|33935|5
1651209630000|2022-04-29 05:20:30|33939.3|33934.5|33942.3|33937.5|33942.8|33938|33939.3|33934.5|6
1651209640000|2022-04-29 05:20:40|33941.8|33937|33943.3|33938.5|33943.8|33939|33941.3|33936.5|10
1651209650000|2022-04-29 05:20:50|33944.3|33939.5|33939.8|33935|33944.3|33939.5|33938.8|33934|8
1651209660000|2022-04-29 05:21:00|33940.3|33935.5|33931.3|33926.5|33940.3|33935.5|33927.8|33923|87
1651209670000|2022-04-29 05:21:10|33931.8|33927|33934.3|33929.5|33935.8|33931|33931.3|33926.5|4
1651209680000|2022-04-29 05:21:20|33931.8|33927|33931.3|33926.5|33931.8|33927|33930.3|33925.5|8
1651209690000|2022-04-29 05:21:30|33930.8|33926|33928.3|33923.5|33931.3|33926.5|33927.3|33922.5|3
1651209700000|2022-04-29 05:21:40|33928.8|33924|33929.3|33924.5|33931.3|33926.5|33928.3|33923.5|3
1651209710000|2022-04-29 05:21:50|33928.8|33924|33925.3|33920.5|33930.3|33925.5|33925.3|33920.5|12
1651209720000|2022-04-29 05:22:00|33924.8|33920|33918.8|33914|33925.3|33920.5|33918.8|33914|9
1651209730000|2022-04-29 05:22:10|33919.3|33914.5|33923.3|33918.5|33923.3|33918.5|33918.3|33913.5|16
1651209740000|2022-04-29 05:22:20|33922.8|33918|33924.8|33920|33926.8|33922|33922.8|33918|19
1651209750000|2022-04-29 05:22:30|33924.3|33919.5|33926.3|33921.5|33926.8|33922|33923.3|33918.5|9
1651209760000|2022-04-29 05:22:40|33926.8|33922|33928.8|33924|33929.3|33924.5|33925.3|33920.5|7
1651209770000|2022-04-29 05:22:50|33929.3|33924.5|33928.8|33924|33929.3|33924.5|33927.8|33923|3
1651209780000|2022-04-29 05:23:00|33928.3|33923.5|33928.3|33923.5|33929.3|33924.5|33928.3|33923.5|2
1651209790000|2022-04-29 05:23:10|33928.8|33924|33928.3|33923.5|33928.8|33924|33928.3|33923.5|0
1651209800000|2022-04-29 05:23:20|33927.3|33922.5|33924.3|33919.5|33927.3|33922.5|33923.8|33919|3
1651209810000|2022-04-29 05:23:30|33923.3|33918.5|33921.3|33916.5|33923.3|33918.5|33920.8|33916|8
1651209820000|2022-04-29 05:23:40|33920.8|33916|33925.3|33920.5|33925.3|33920.5|33920.3|33915.5|6
1651209830000|2022-04-29 05:23:50|33924.8|33920|33921.3|33916.5|33924.8|33920|33921.3|33916.5|3
1651209840000|2022-04-29 05:24:00|33921.8|33917|33924.3|33919.5|33925.8|33921|33921.8|33917|2
1651209850000|2022-04-29 05:24:10|33923.8|33919|33922.3|33917.5|33924.3|33919.5|33922.3|33917.5|2
1651209860000|2022-04-29 05:24:20|33922.8|33918|33925.8|33921|33925.8|33921|33922.8|33918|1
1651209870000|2022-04-29 05:24:30|33926.8|33922|33929.3|33924.5|33929.3|33924.5|33926.3|33921.5|5
1651209880000|2022-04-29 05:24:40|33928.8|33924|33933.3|33928.5|33933.8|33929|33928.8|33924|3
1651209890000|2022-04-29 05:24:50|33933.8|33929|33934.8|33930|33934.8|33930|33933.3|33928.5|0
1651209900000|2022-04-29 05:25:00|33933.3|33928.5|33932.3|33927.5|33933.8|33929|33929.8|33925|3
1651209910000|2022-04-29 05:25:10|33932.8|33928|33937.3|33932.5|33938.8|33934|33932.3|33927.5|5
1651209920000|2022-04-29 05:25:20|33936.8|33932|33937.8|33933|33937.8|33933|33936.3|33931.5|4
1651209930000|2022-04-29 05:25:30|33938.3|33933.5|33936.3|33931.5|33938.3|33933.5|33936.3|33931.5|17
1651209940000|2022-04-29 05:25:40|33936.8|33932|33937.3|33932.5|33938.3|33933.5|33936.8|33932|1
1651209950000|2022-04-29 05:25:50|33936.8|33932|33937.3|33932.5|33937.8|33933|33936.8|33932|2
1651209960000|2022-04-29 05:26:00|33936.8|33932|33935.3|33930.5|33937.3|33932.5|33934.3|33929.5|2
1651209970000|2022-04-29 05:26:10|33934.8|33930|33934.3|33929.5|33935.3|33930.5|33934.3|33929.5|2
1651209980000|2022-04-29 05:26:20|33933.8|33929|33933.8|33929|33935.3|33930.5|33933.3|33928.5|1
1651209990000|2022-04-29 05:26:30|33934.3|33929.5|33933.8|33929|33934.3|33929.5|33933.8|33929|0
1651210000000|2022-04-29 05:26:40|33933.3|33928.5|33933.8|33929|33933.8|33929|33933.3|33928.5|1
1651210010000|2022-04-29 05:26:50|33934.3|33929.5|33935.8|33931|33935.8|33931|33933.8|33929|1
1651210020000|2022-04-29 05:27:00|33936.3|33931.5|33937.8|33933|33937.8|33933|33936.3|33931.5|6
1651210030000|2022-04-29 05:27:10|33938.3|33933.5|33939.3|33934.5|33939.3|33934.5|33938.3|33933.5|2
1651210040000|2022-04-29 05:27:20|33938.8|33934|33939.3|33934.5|33940.3|33935.5|33938.8|33934|4
1651210050000|2022-04-29 05:27:30|33939.8|33935|33938.3|33933.5|33940.8|33936|33938.3|33933.5|6
1651210060000|2022-04-29 05:27:40|33937.8|33933|33938.3|33933.5|33938.3|33933.5|33937.3|33932.5|1
1651210070000|2022-04-29 05:27:50|33937.8|33933|33936.3|33931.5|33937.8|33933|33934.8|33930|3
1651210080000|2022-04-29 05:28:00|33935.8|33931|33937.8|33933|33938.3|33933.5|33935.8|33931|1
1651210090000|2022-04-29 05:28:10|33938.3|33933.5|33938.8|33934|33939.3|33934.5|33938.3|33933.5|2
1651210100000|2022-04-29 05:28:20|33939.3|33934.5|33937.3|33932.5|33939.3|33934.5|33936.3|33931.5|12
1651210110000|2022-04-29 05:28:30|33937.8|33933|33937.8|33933|33937.8|33933|33937.8|33933|1
1651210120000|2022-04-29 05:28:40|33937.3|33932.5|33937.8|33933|33937.8|33933|33937.3|33932.5|0
1651210130000|2022-04-29 05:28:50|33937.3|33932.5|33938.3|33933.5|33938.3|33933.5|33937.3|33932.5|0
1651210140000|2022-04-29 05:29:00|33938.8|33934|33938.8|33934|33939.8|33935|33938.8|33934|6
1651210150000|2022-04-29 05:29:10|33939.3|33934.5|33938.3|33933.5|33939.3|33934.5|33937.3|33932.5|3
1651210160000|2022-04-29 05:29:20|33937.8|33933|33936.3|33931.5|33937.8|33933|33935.8|33931|2
1651210170000|2022-04-29 05:29:30|33936.8|33932|33937.3|33932.5|33937.8|33933|33936.3|33931.5|5
1651210180000|2022-04-29 05:29:40|33936.8|33932|33937.3|33932.5|33937.3|33932.5|33936.8|33932|0
1651210190000|2022-04-29 05:29:50|33938.3|33933.5|33939.3|33934.5|33939.3|33934.5|33937.8|33933|2
1651210200000|2022-04-29 05:30:00|33939.8|33935|33942.3|33937.5|33943.8|33939|33939.8|33935|22
1651210210000|2022-04-29 05:30:10|33942.8|33938|33939.8|33935|33942.8|33938|33939.3|33934.5|12
1651210220000|2022-04-29 05:30:20|33939.3|33934.5|33933.3|33928.5|33939.3|33934.5|33933.3|33928.5|19
1651210230000|2022-04-29 05:30:30|33932.8|33928|33933.3|33928.5|33934.3|33929.5|33931.3|33926.5|6
1651210240000|2022-04-29 05:30:40|33933.8|33929|33932.3|33927.5|33933.8|33929|33932.3|33927.5|5
1651210250000|2022-04-29 05:30:50|33932.8|33928|33937.8|33933|33937.8|33933|33932.3|33927.5|11
1651210260000|2022-04-29 05:31:00|33938.3|33933.5|33942.3|33937.5|33943.8|33939|33938.3|33933.5|29
1651210270000|2022-04-29 05:31:10|33941.8|33937|33937.3|33932.5|33941.8|33937|33937.3|33932.5|9
1651210280000|2022-04-29 05:31:20|33936.8|33932|33936.8|33932|33937.8|33933|33935.8|33931|3
1651210290000|2022-04-29 05:31:30|33937.3|33932.5|33939.3|33934.5|33939.3|33934.5|33937.3|33932.5|8
1651210300000|2022-04-29 05:31:40|33938.3|33933.5|33942.8|33938|33943.3|33938.5|33937.8|33933|8
1651210310000|2022-04-29 05:31:50|33941.3|33936.5|33942.3|33937.5|33942.3|33937.5|33941.3|33936.5|4
1651210320000|2022-04-29 05:32:00|33941.8|33937|33944.3|33939.5|33945.8|33941|33941.3|33936.5|12
1651210330000|2022-04-29 05:32:10|33943.8|33939|33942.3|33937.5|33943.8|33939|33941.8|33937|1
1651210340000|2022-04-29 05:32:20|33941.8|33937|33941.3|33936.5|33942.3|33937.5|33941.3|33936.5|3
1651210350000|2022-04-29 05:32:30|33940.8|33936|33937.8|33933|33940.8|33936|33937.3|33932.5|5
1651210360000|2022-04-29 05:32:40|33937.3|33932.5|33938.3|33933.5|33938.8|33934|33936.3|33931.5|11
1651210370000|2022-04-29 05:32:50|33937.8|33933|33941.3|33936.5|33942.3|33937.5|33937.3|33932.5|12
1651210380000|2022-04-29 05:33:00|33941.8|33937|33942.8|33938|33944.8|33940|33940.8|33936|12
1651210390000|2022-04-29 05:33:10|33942.3|33937.5|33941.3|33936.5|33942.3|33937.5|33940.8|33936|28
1651210400000|2022-04-29 05:33:20|33941.8|33937|33944.3|33939.5|33945.8|33941|33940.3|33935.5|14
1651210410000|2022-04-29 05:33:30|33944.8|33940|33944.3|33939.5|33947.8|33943|33944.3|33939.5|6
1651210420000|2022-04-29 05:33:40|33944.8|33940|33947.8|33943|33947.8|33943|33944.8|33940|21
1651210430000|2022-04-29 05:33:50|33947.3|33942.5|33947.8|33943|33948.8|33944|33946.3|33941.5|18
1651210440000|2022-04-29 05:34:00|33946.8|33942|33939.8|33935|33946.8|33942|33939.8|33935|41
1651210450000|2022-04-29 05:34:10|33939.3|33934.5|33941.3|33936.5|33941.3|33936.5|33937.8|33933|24
1651210460000|2022-04-29 05:34:20|33940.8|33936|33945.8|33941|33945.8|33941|33940.8|33936|7
1651210470000|2022-04-29 05:34:30|33946.3|33941.5|33946.3|33941.5|33948.3|33943.5|33946.3|33941.5|8
1651210480000|2022-04-29 05:34:40|33946.8|33942|33941.3|33936.5|33947.3|33942.5|33941.3|33936.5|21
1651210490000|2022-04-29 05:34:50|33941.8|33937|33940.8|33936|33943.3|33938.5|33940.3|33935.5|9
1651210500000|2022-04-29 05:35:00|33942.3|33937.5|33939.3|33934.5|33943.8|33939|33939.3|33934.5|19
1651210510000|2022-04-29 05:35:10|33940.3|33935.5|33940.3|33935.5|33940.8|33936|33939.8|33935|3
1651210520000|2022-04-29 05:35:20|33940.8|33936|33945.3|33940.5|33945.3|33940.5|33938.8|33934|17
1651210530000|2022-04-29 05:35:30|33945.8|33941|33947.8|33943|33947.8|33943|33945.8|33941|3
1651210540000|2022-04-29 05:35:40|33948.3|33943.5|33948.3|33943.5|33948.8|33944|33947.8|33943|6
1651210550000|2022-04-29 05:35:50|33948.8|33944|33947.8|33943|33948.8|33944|33947.8|33943|7
1651210560000|2022-04-29 05:36:00|33948.3|33943.5|33948.8|33944|33950.8|33946|33947.3|33942.5|6
1651210570000|2022-04-29 05:36:10|33950.3|33945.5|33949.3|33944.5|33950.8|33946|33948.8|33944|3
1651210580000|2022-04-29 05:36:20|33949.8|33945|33951.8|33947|33951.8|33947|33949.8|33945|4
1651210590000|2022-04-29 05:36:30|33952.3|33947.5|33953.8|33949|33954.3|33949.5|33952.3|33947.5|16
1651210600000|2022-04-29 05:36:40|33954.3|33949.5|33954.8|33950|33955.8|33951|33954.3|33949.5|5
1651210610000|2022-04-29 05:36:50|33954.3|33949.5|33952.3|33947.5|33954.3|33949.5|33951.8|33947|7
1651210620000|2022-04-29 05:37:00|33952.8|33948|33955.3|33950.5|33955.3|33950.5|33952.3|33947.5|4
1651210630000|2022-04-29 05:37:10|33955.8|33951|33956.3|33951.5|33957.8|33953|33955.8|33951|6
1651210640000|2022-04-29 05:37:20|33955.8|33951|33959.8|33955|33960.3|33955.5|33955.8|33951|11
1651210650000|2022-04-29 05:37:30|33958.3|33953.5|33958.3|33953.5|33959.3|33954.5|33957.3|33952.5|1
1651210660000|2022-04-29 05:37:40|33957.3|33952.5|33959.3|33954.5|33959.3|33954.5|33957.3|33952.5|2
1651210670000|2022-04-29 05:37:50|33960.8|33956|33960.3|33955.5|33960.8|33956|33958.3|33953.5|4
1651210680000|2022-04-29 05:38:00|33959.8|33955|33964.8|33960|33964.8|33960|33959.3|33954.5|26
1651210690000|2022-04-29 05:38:10|33965.3|33960.5|33962.8|33958|33965.3|33960.5|33961.3|33956.5|16
1651210700000|2022-04-29 05:38:20|33962.3|33957.5|33962.3|33957.5|33963.3|33958.5|33961.8|33957|16
1651210710000|2022-04-29 05:38:30|33960.3|33955.5|33962.3|33957.5|33963.8|33959|33960.3|33955.5|11
1651210720000|2022-04-29 05:38:40|33961.8|33957|33962.3|33957.5|33965.3|33960.5|33961.3|33956.5|8
1651210730000|2022-04-29 05:38:50|33962.8|33958|33962.3|33957.5|33963.8|33959|33962.3|33957.5|0
1651210740000|2022-04-29 05:39:00|33961.8|33957|33961.3|33956.5|33962.3|33957.5|33959.8|33955|8
1651210750000|2022-04-29 05:39:10|33960.8|33956|33961.3|33956.5|33962.8|33958|33960.3|33955.5|7
1651210760000|2022-04-29 05:39:20|33960.8|33956|33961.3|33956.5|33961.8|33957|33960.3|33955.5|7
1651210770000|2022-04-29 05:39:30|33960.8|33956|33960.3|33955.5|33961.8|33957|33960.3|33955.5|10
1651210780000|2022-04-29 05:39:40|33960.8|33956|33956.8|33952|33960.8|33956|33955.8|33951|8
1651210790000|2022-04-29 05:39:50|33957.3|33952.5|33956.8|33952|33957.3|33952.5|33956.8|33952|1
1651210800000|2022-04-29 05:40:00|33956.3|33951.5|33957.8|33953|33957.8|33953|33955.3|33950.5|13
1651210810000|2022-04-29 05:40:10|33958.3|33953.5|33957.8|33953|33958.3|33953.5|33957.8|33953|2
1651210820000|2022-04-29 05:40:20|33958.3|33953.5|33958.3|33953.5|33958.3|33953.5|33957.8|33953|1
1651210830000|2022-04-29 05:40:30|33958.8|33954|33958.8|33954|33958.8|33954|33958.3|33953.5|6
1651210840000|2022-04-29 05:40:40|33958.3|33953.5|33958.3|33953.5|33958.3|33953.5|33956.3|33951.5|15
1651210850000|2022-04-29 05:40:50|33958.8|33954|33958.8|33954|33960.3|33955.5|33958.8|33954|3
1651210860000|2022-04-29 05:41:00|33958.3|33953.5|33951.3|33946.5|33958.8|33954|33951.3|33946.5|10
1651210870000|2022-04-29 05:41:10|33950.8|33946|33950.3|33945.5|33952.8|33948|33950.3|33945.5|9
1651210880000|2022-04-29 05:41:20|33949.8|33945|33947.3|33942.5|33949.8|33945|33946.3|33941.5|15
1651210890000|2022-04-29 05:41:30|33946.8|33942|33948.3|33943.5|33948.3|33943.5|33946.8|33942|3
1651210900000|2022-04-29 05:41:40|33947.8|33943|33946.8|33942|33948.3|33943.5|33946.8|33942|1
1651210920000|2022-04-29 05:42:00|33947.3|33942.5|33948.8|33944|33949.3|33944.5|33947.3|33942.5|0
1651210930000|2022-04-29 05:42:10|33949.3|33944.5|33949.3|33944.5|33949.3|33944.5|33949.3|33944.5|0
1651210940000|2022-04-29 05:42:20|33949.8|33945|33952.3|33947.5|33952.8|33948|33949.8|33945|8
1651210950000|2022-04-29 05:42:30|33952.8|33948|33954.8|33950|33955.3|33950.5|33952.8|33948|5
1651210960000|2022-04-29 05:42:40|33955.3|33950.5|33955.3|33950.5|33955.3|33950.5|33955.3|33950.5|0
1651210970000|2022-04-29 05:42:50|33954.8|33950|33956.3|33951.5|33957.3|33952.5|33954.8|33950|4
1651210980000|2022-04-29 05:43:00|33956.8|33952|33957.3|33952.5|33957.3|33952.5|33954.8|33950|2
1651210990000|2022-04-29 05:43:10|33958.3|33953.5|33953.3|33948.5|33958.3|33953.5|33952.3|33947.5|9
1651211000000|2022-04-29 05:43:20|33952.8|33948|33956.8|33952|33956.8|33952|33950.8|33946|13
1651211010000|2022-04-29 05:43:30|33956.3|33951.5|33956.3|33951.5|33956.3|33951.5|33955.3|33950.5|4
1651211020000|2022-04-29 05:43:40|33955.8|33951|33955.3|33950.5|33958.8|33954|33955.3|33950.5|3
1651211030000|2022-04-29 05:43:50|33954.8|33950|33952.3|33947.5|33955.3|33950.5|33952.3|33947.5|3
1651211040000|2022-04-29 05:44:00|33951.8|33947|33954.8|33950|33954.8|33950|33951.8|33947|8
1651211050000|2022-04-29 05:44:10|33954.3|33949.5|33952.3|33947.5|33954.3|33949.5|33952.3|33947.5|10
1651211060000|2022-04-29 05:44:20|33951.8|33947|33951.8|33947|33952.3|33947.5|33951.8|33947|0
1651211070000|2022-04-29 05:44:30|33951.3|33946.5|33951.3|33946.5|33951.3|33946.5|33950.8|33946|2
1651211080000|2022-04-29 05:44:40|33950.8|33946|33951.8|33947|33951.8|33947|33950.3|33945.5|3
1651211090000|2022-04-29 05:44:50|33951.3|33946.5|33956.3|33951.5|33956.3|33951.5|33951.3|33946.5|11
1651211100000|2022-04-29 05:45:00|33955.8|33951|33955.8|33951|33955.8|33951|33953.8|33949|9
1651211110000|2022-04-29 05:45:10|33955.3|33950.5|33958.3|33953.5|33958.3|33953.5|33955.3|33950.5|11
1651211120000|2022-04-29 05:45:20|33958.8|33954|33956.8|33952|33960.8|33956|33956.3|33951.5|2
1651211130000|2022-04-29 05:45:30|33957.3|33952.5|33954.3|33949.5|33957.3|33952.5|33954.3|33949.5|1
1651211140000|2022-04-29 05:45:40|33954.8|33950|33953.3|33948.5|33954.8|33950|33953.3|33948.5|4
1651211150000|2022-04-29 05:45:50|33952.8|33948|33952.3|33947.5|33955.3|33950.5|33952.3|33947.5|7
1651211160000|2022-04-29 05:46:00|33952.8|33948|33948.3|33943.5|33952.8|33948|33948.3|33943.5|7
1651211170000|2022-04-29 05:46:10|33949.8|33945|33951.3|33946.5|33951.3|33946.5|33949.3|33944.5|2
1651211180000|2022-04-29 05:46:20|33950.8|33946|33951.3|33946.5|33951.8|33947|33950.8|33946|0
1651211190000|2022-04-29 05:46:30|33951.8|33947|33948.8|33944|33951.8|33947|33948.3|33943.5|5
1651211200000|2022-04-29 05:46:40|33949.3|33944.5|33951.3|33946.5|33951.3|33946.5|33949.3|33944.5|3
1651211210000|2022-04-29 05:46:50|33950.8|33946|33952.3|33947.5|33952.3|33947.5|33950.8|33946|0
1651211220000|2022-04-29 05:47:00|33951.8|33947|33952.8|33948|33953.3|33948.5|33950.3|33945.5|8
1651211230000|2022-04-29 05:47:10|33953.3|33948.5|33953.3|33948.5|33955.3|33950.5|33952.8|33948|2
1651211240000|2022-04-29 05:47:20|33952.8|33948|33953.8|33949|33954.3|33949.5|33952.3|33947.5|6
1651211250000|2022-04-29 05:47:30|33954.3|33949.5|33953.8|33949|33955.3|33950.5|33952.3|33947.5|5
1651211270000|2022-04-29 05:47:50|33954.3|33949.5|33954.3|33949.5|33954.3|33949.5|33954.3|33949.5|0
1651211280000|2022-04-29 05:48:00|33954.8|33950|33956.8|33952|33958.3|33953.5|33954.8|33950|5
1651211290000|2022-04-29 05:48:10|33957.3|33952.5|33956.3|33951.5|33957.8|33953|33956.3|33951.5|0
1651211300000|2022-04-29 05:48:20|33956.8|33952|33958.3|33953.5|33958.3|33953.5|33956.3|33951.5|4
1651211310000|2022-04-29 05:48:30|33958.8|33954|33957.8|33953|33959.3|33954.5|33957.3|33952.5|1
1651211320000|2022-04-29 05:48:40|33957.3|33952.5|33956.3|33951.5|33957.3|33952.5|33955.3|33950.5|2
1651211340000|2022-04-29 05:49:00|33955.8|33951|33956.3|33951.5|33956.3|33951.5|33955.8|33951|1
1651211350000|2022-04-29 05:49:10|33955.3|33950.5|33956.3|33951.5|33956.8|33952|33955.3|33950.5|7
1651211360000|2022-04-29 05:49:20|33956.8|33952|33956.8|33952|33959.3|33954.5|33956.8|33952|4
1651211370000|2022-04-29 05:49:30|33957.3|33952.5|33958.3|33953.5|33958.8|33954|33957.3|33952.5|4
1651211380000|2022-04-29 05:49:40|33958.8|33954|33954.8|33950|33958.8|33954|33953.3|33948.5|14
1651211390000|2022-04-29 05:49:50|33953.3|33948.5|33950.3|33945.5|33953.3|33948.5|33949.3|33944.5|7
1651211400000|2022-04-29 05:50:00|33949.8|33945|33950.8|33946|33950.8|33946|33949.8|33945|1
1651211410000|2022-04-29 05:50:10|33949.8|33945|33948.3|33943.5|33949.8|33945|33948.3|33943.5|3
1651211420000|2022-04-29 05:50:20|33948.8|33944|33948.8|33944|33949.3|33944.5|33948.8|33944|1
1651211430000|2022-04-29 05:50:30|33949.3|33944.5|33945.8|33941|33949.3|33944.5|33945.3|33940.5|3
1651211440000|2022-04-29 05:50:40|33945.3|33940.5|33943.8|33939|33945.3|33940.5|33943.8|33939|1
1651211450000|2022-04-29 05:50:50|33943.3|33938.5|33941.3|33936.5|33943.3|33938.5|33939.8|33935|14
1651211460000|2022-04-29 05:51:00|33941.8|33937|33944.3|33939.5|33944.3|33939.5|33941.8|33937|5
1651211470000|2022-04-29 05:51:10|33945.3|33940.5|33943.8|33939|33945.3|33940.5|33942.3|33937.5|7
1651211480000|2022-04-29 05:51:20|33943.3|33938.5|33940.8|33936|33943.3|33938.5|33940.3|33935.5|2
1651211490000|2022-04-29 05:51:30|33940.3|33935.5|33940.3|33935.5|33940.8|33936|33937.8|33933|5
1651211500000|2022-04-29 05:51:40|33940.8|33936|33937.8|33933|33940.8|33936|33937.8|33933|1
1651211510000|2022-04-29 05:51:50|33938.3|33933.5|33937.8|33933|33939.8|33935|33937.8|33933|4
1651211520000|2022-04-29 05:52:00|33938.3|33933.5|33940.8|33936|33940.8|33936|33937.8|33933|4
1651211530000|2022-04-29 05:52:10|33941.3|33936.5|33942.3|33937.5|33942.3|33937.5|33941.3|33936.5|1
1651211540000|2022-04-29 05:52:20|33942.8|33938|33945.3|33940.5|33945.3|33940.5|33942.3|33937.5|3
1651211550000|2022-04-29 05:52:30|33944.8|33940|33941.3|33936.5|33944.8|33940|33940.3|33935.5|2
1651211560000|2022-04-29 05:52:40|33940.8|33936|33941.3|33936.5|33941.8|33937|33940.8|33936|1
1651211570000|2022-04-29 05:52:50|33941.8|33937|33940.3|33935.5|33941.8|33937|33940.3|33935.5|1
1651211580000|2022-04-29 05:53:00|33940.8|33936|33941.8|33937|33941.8|33937|33940.8|33936|2
1651211590000|2022-04-29 05:53:10|33938.8|33934|33939.3|33934.5|33941.3|33936.5|33938.8|33934|6
1651211600000|2022-04-29 05:53:20|33938.8|33934|33938.3|33933.5|33939.8|33935|33937.8|33933|3
1651211610000|2022-04-29 05:53:30|33937.8|33933|33930.8|33926|33937.8|33933|33930.8|33926|6
1651211620000|2022-04-29 05:53:40|33930.3|33925.5|33932.3|33927.5|33934.8|33930|33929.3|33924.5|13
1651211630000|2022-04-29 05:53:50|33932.8|33928|33934.3|33929.5|33934.3|33929.5|33931.8|33927|4
1651211640000|2022-04-29 05:54:00|33933.8|33929|33932.3|33927.5|33933.8|33929|33931.8|33927|2
1651211650000|2022-04-29 05:54:10|33931.3|33926.5|33931.3|33926.5|33932.8|33928|33931.3|33926.5|11
1651211660000|2022-04-29 05:54:20|33929.8|33925|33928.3|33923.5|33930.3|33925.5|33928.3|33923.5|13
1651211670000|2022-04-29 05:54:30|33928.8|33924|33926.8|33922|33928.8|33924|33924.3|33919.5|11
1651211680000|2022-04-29 05:54:40|33926.3|33921.5|33927.3|33922.5|33928.8|33924|33926.3|33921.5|7
1651211690000|2022-04-29 05:54:50|33926.8|33922|33926.8|33922|33928.8|33924|33925.8|33921|3
1651211700000|2022-04-29 05:55:00|33926.3|33921.5|33925.3|33920.5|33926.8|33922|33924.3|33919.5|6
1651211710000|2022-04-29 05:55:10|33924.8|33920|33927.8|33923|33927.8|33923|33924.8|33920|2
1651211720000|2022-04-29 05:55:20|33927.3|33922.5|33926.8|33922|33927.8|33923|33926.8|33922|1
1651211730000|2022-04-29 05:55:30|33926.3|33921.5|33927.3|33922.5|33927.8|33923|33926.3|33921.5|2
1651211740000|2022-04-29 05:55:40|33928.3|33923.5|33927.8|33923|33928.8|33924|33927.3|33922.5|3
1651211750000|2022-04-29 05:55:50|33928.8|33924|33929.3|33924.5|33929.8|33925|33928.8|33924|1
1651211760000|2022-04-29 05:56:00|33929.8|33925|33927.3|33922.5|33930.3|33925.5|33927.3|33922.5|9
1651211770000|2022-04-29 05:56:10|33926.8|33922|33927.8|33923|33927.8|33923|33925.3|33920.5|2
1651211780000|2022-04-29 05:56:20|33927.3|33922.5|33925.3|33920.5|33927.3|33922.5|33925.3|33920.5|1
1651211790000|2022-04-29 05:56:30|33924.8|33920|33916.8|33912|33924.8|33920|33916.8|33912|9
1651211800000|2022-04-29 05:56:40|33916.3|33911.5|33918.8|33914|33918.8|33914|33914.3|33909.5|28
1651211810000|2022-04-29 05:56:50|33920.3|33915.5|33920.3|33915.5|33921.8|33917|33919.3|33914.5|14
1651211820000|2022-04-29 05:57:00|33919.8|33915|33920.3|33915.5|33921.3|33916.5|33919.3|33914.5|1
1651211830000|2022-04-29 05:57:10|33919.8|33915|33920.3|33915.5|33921.3|33916.5|33918.3|33913.5|23
1651211840000|2022-04-29 05:57:20|33920.8|33916|33921.8|33917|33922.3|33917.5|33920.8|33916|2
1651211850000|2022-04-29 05:57:30|33922.3|33917.5|33926.3|33921.5|33926.3|33921.5|33922.3|33917.5|3
1651211860000|2022-04-29 05:57:40|33925.8|33921|33926.8|33922|33926.8|33922|33925.8|33921|0
1651211870000|2022-04-29 05:57:50|33927.3|33922.5|33929.8|33925|33931.3|33926.5|33926.3|33921.5|9
1651211880000|2022-04-29 05:58:00|33930.3|33925.5|33931.8|33927|33932.3|33927.5|33929.3|33924.5|1
1651211890000|2022-04-29 05:58:10|33931.3|33926.5|33936.3|33931.5|33938.3|33933.5|33931.3|33926.5|6
1651211900000|2022-04-29 05:58:20|33935.8|33931|33935.3|33930.5|33936.3|33931.5|33934.3|33929.5|8
1651211910000|2022-04-29 05:58:30|33935.8|33931|33934.3|33929.5|33937.3|33932.5|33933.8|33929|1
1651211920000|2022-04-29 05:58:40|33934.8|33930|33935.3|33930.5|33935.8|33931|33933.8|33929|3
1651211930000|2022-04-29 05:58:50|33935.8|33931|33938.3|33933.5|33939.3|33934.5|33935.8|33931|2
1651211940000|2022-04-29 05:59:00|33938.8|33934|33940.8|33936|33942.3|33937.5|33938.8|33934|4
1651211950000|2022-04-29 05:59:10|33941.3|33936.5|33937.3|33932.5|33941.8|33937|33937.3|33932.5|1
1651211960000|2022-04-29 05:59:20|33937.8|33933|33940.3|33935.5|33940.3|33935.5|33937.8|33933|0
1651211970000|2022-04-29 05:59:30|33939.8|33935|33940.3|33935.5|33940.3|33935.5|33938.8|33934|0
1651211980000|2022-04-29 05:59:40|33941.3|33936.5|33942.3|33937.5|33942.3|33937.5|33941.3|33936.5|2
1651211990000|2022-04-29 05:59:50|33941.8|33937|33941.3|33936.5|33941.8|33937|33940.3|33935.5|3
1651212000000|2022-04-29 06:00:00|33940.7|33937.1|33935.7|33932.1|33940.7|33937.1|33935.7|33932.1|23
1651212010000|2022-04-29 06:00:10|33935.2|33931.6|33933.7|33930.1|33937.7|33934.1|33932.7|33929.1|7
1651212020000|2022-04-29 06:00:20|33934.2|33930.6|33932.7|33929.1|33934.7|33931.1|33932.2|33928.6|3
1651212030000|2022-04-29 06:00:30|33933.2|33929.6|33930.7|33927.1|33934.2|33930.6|33930.2|33926.6|2
1651212040000|2022-04-29 06:00:40|33930.2|33926.6|33925.2|33921.6|33930.7|33927.1|33923.7|33920.1|13
1651212050000|2022-04-29 06:00:50|33925.7|33922.1|33919.7|33916.1|33925.7|33922.1|33919.7|33916.1|6
1651212060000|2022-04-29 06:01:00|33919.2|33915.6|33916.2|33912.6|33919.2|33915.6|33915.7|33912.1|14
1651212070000|2022-04-29 06:01:10|33915.7|33912.1|33914.7|33911.1|33916.7|33913.1|33914.7|33911.1|7
1651212080000|2022-04-29 06:01:20|33914.2|33910.6|33914.2|33910.6|33917.2|33913.6|33913.2|33909.6|11
1651212090000|2022-04-29 06:01:30|33914.7|33911.1|33914.7|33911.1|33916.7|33913.1|33914.2|33910.6|0
1651212100000|2022-04-29 06:01:40|33914.2|33910.6|33918.2|33914.6|33918.2|33914.6|33914.2|33910.6|3
1651212110000|2022-04-29 06:01:50|33917.7|33914.1|33918.7|33915.1|33919.7|33916.1|33916.7|33913.1|5
1651212120000|2022-04-29 06:02:00|33919.2|33915.6|33927.7|33924.1|33928.2|33924.6|33919.2|33915.6|4
1651212130000|2022-04-29 06:02:10|33926.7|33923.1|33923.7|33920.1|33927.7|33924.1|33923.7|33920.1|2
1651212140000|2022-04-29 06:02:20|33924.2|33920.6|33926.2|33922.6|33927.7|33924.1|33924.2|33920.6|3
1651212150000|2022-04-29 06:02:30|33926.7|33923.1|33929.2|33925.6|33929.2|33925.6|33926.7|33923.1|2
1651212160000|2022-04-29 06:02:40|33929.7|33926.1|33923.7|33920.1|33929.7|33926.1|33923.7|33920.1|25
1651212170000|2022-04-29 06:02:50|33924.2|33920.6|33924.7|33921.1|33924.7|33921.1|33923.7|33920.1|0
1651212180000|2022-04-29 06:03:00|33925.2|33921.6|33920.2|33916.6|33925.2|33921.6|33917.7|33914.1|9
1651212190000|2022-04-29 06:03:10|33920.7|33917.1|33913.7|33910.1|33921.2|33917.6|33911.7|33908.1|24
1651212200000|2022-04-29 06:03:20|33914.2|33910.6|33921.7|33918.1|33923.7|33920.1|33914.2|33910.6|5
1651212210000|2022-04-29 06:03:30|33922.2|33918.6|33933.2|33929.6|33933.2|33929.6|33922.2|33918.6|12
1651212220000|2022-04-29 06:03:40|33932.2|33928.6|33929.7|33926.1|33932.7|33929.1|33929.7|33926.1|2
1651212230000|2022-04-29 06:03:50|33930.7|33927.1|33934.7|33931.1|33935.2|33931.6|33930.7|33927.1|4
1651212240000|2022-04-29 06:04:00|33934.2|33930.6|33939.7|33936.1|33940.2|33936.6|33931.7|33928.1|3
1651212250000|2022-04-29 06:04:10|33939.2|33935.6|33940.7|33937.1|33947.7|33944.1|33939.2|33935.6|24
1651212260000|2022-04-29 06:04:20|33941.2|33937.6|33943.7|33940.1|33946.7|33943.1|33941.2|33937.6|8
1651212270000|2022-04-29 06:04:30|33944.2|33940.6|33945.7|33942.1|33945.7|33942.1|33944.2|33940.6|1
1651212280000|2022-04-29 06:04:40|33946.2|33942.6|33947.7|33944.1|33949.7|33946.1|33946.2|33942.6|0
1651212290000|2022-04-29 06:04:50|33948.2|33944.6|33955.7|33952.1|33956.2|33952.6|33947.7|33944.1|17
1651212300000|2022-04-29 06:05:00|33955.2|33951.6|33957.7|33954.1|33957.7|33954.1|33953.7|33950.1|6
1651212310000|2022-04-29 06:05:10|33958.2|33954.6|33971.7|33968.1|33976.2|33972.6|33957.7|33954.1|146
1651212320000|2022-04-29 06:05:20|33971.2|33967.6|33973.7|33970.1|33977.2|33973.6|33970.7|33967.1|11
1651212330000|2022-04-29 06:05:30|33973.2|33969.6|33971.2|33967.6|33973.2|33969.6|33967.7|33964.1|16
1651212340000|2022-04-29 06:05:40|33970.7|33967.1|33971.7|33968.1|33975.7|33972.1|33970.7|33967.1|6
1651212350000|2022-04-29 06:05:50|33971.2|33967.6|33974.7|33971.1|33974.7|33971.1|33968.7|33965.1|5
1651212360000|2022-04-29 06:06:00|33974.2|33970.6|33977.7|33974.1|33977.7|33974.1|33973.2|33969.6|7
1651212370000|2022-04-29 06:06:10|33976.7|33973.1|33979.2|33975.6|33979.7|33976.1|33976.7|33973.1|17
1651212380000|2022-04-29 06:06:20|33978.7|33975.1|33978.7|33975.1|33979.7|33976.1|33977.2|33973.6|7
1651212390000|2022-04-29 06:06:30|33979.2|33975.6|33978.7|33975.1|33979.7|33976.1|33978.7|33975.1|2
1651212400000|2022-04-29 06:06:40|33978.2|33974.6|33979.7|33976.1|33980.2|33976.6|33978.2|33974.6|4
1651212410000|2022-04-29 06:06:50|33979.2|33975.6|33977.2|33973.6|33979.2|33975.6|33976.2|33972.6|7
1651212420000|2022-04-29 06:07:00|33977.7|33974.1|33983.2|33979.6|33983.7|33980.1|33975.7|33972.1|31
1651212430000|2022-04-29 06:07:10|33983.7|33980.1|33984.7|33981.1|33991.2|33987.6|33982.7|33979.1|42
1651212440000|2022-04-29 06:07:20|33984.2|33980.6|33978.7|33975.1|33984.2|33980.6|33978.7|33975.1|5
1651212450000|2022-04-29 06:07:30|33978.2|33974.6|33973.7|33970.1|33978.2|33974.6|33973.7|33970.1|11
1651212460000|2022-04-29 06:07:40|33973.2|33969.6|33973.7|33970.1|33973.7|33970.1|33967.2|33963.6|14
1651212470000|2022-04-29 06:07:50|33973.2|33969.6|33970.7|33967.1|33974.7|33971.1|33970.7|33967.1|2
1651212480000|2022-04-29 06:08:00|33970.2|33966.6|33975.7|33972.1|33975.7|33972.1|33969.2|33965.6|12
1651212490000|2022-04-29 06:08:10|33975.2|33971.6|33977.7|33974.1|33978.7|33975.1|33975.2|33971.6|3
1651212500000|2022-04-29 06:08:20|33978.2|33974.6|33975.7|33972.1|33978.7|33975.1|33975.7|33972.1|3
1651212510000|2022-04-29 06:08:30|33976.2|33972.6|33974.7|33971.1|33978.2|33974.6|33973.7|33970.1|1
1651212520000|2022-04-29 06:08:40|33975.2|33971.6|33974.7|33971.1|33976.7|33973.1|33974.7|33971.1|1
1651212530000|2022-04-29 06:08:50|33974.2|33970.6|33973.7|33970.1|33975.7|33972.1|33972.7|33969.1|1
1651212540000|2022-04-29 06:09:00|33973.2|33969.6|33972.7|33969.1|33973.7|33970.1|33970.7|33967.1|8
1651212560000|2022-04-29 06:09:20|33971.7|33968.1|33971.7|33968.1|33972.7|33969.1|33969.7|33966.1|5
1651212570000|2022-04-29 06:09:30|33971.2|33967.6|33971.7|33968.1|33973.2|33969.6|33971.2|33967.6|2
1651212580000|2022-04-29 06:09:40|33972.2|33968.6|33973.7|33970.1|33974.7|33971.1|33971.7|33968.1|4
1651212590000|2022-04-29 06:09:50|33974.2|33970.6|33970.7|33967.1|33974.2|33970.6|33970.2|33966.6|3
1651212600000|2022-04-29 06:10:00|33970.2|33966.6|33968.7|33965.1|33970.2|33966.6|33966.7|33963.1|9
1651212610000|2022-04-29 06:10:10|33968.2|33964.6|33964.7|33961.1|33968.2|33964.6|33963.2|33959.6|3
1651212620000|2022-04-29 06:10:20|33964.2|33960.6|33965.2|33961.6|33965.7|33962.1|33963.7|33960.1|0
1651212630000|2022-04-29 06:10:30|33964.7|33961.1|33960.7|33957.1|33964.7|33961.1|33958.2|33954.6|6
1651212640000|2022-04-29 06:10:40|33959.7|33956.1|33957.7|33954.1|33961.2|33957.6|33957.7|33954.1|12
1651212650000|2022-04-29 06:10:50|33958.2|33954.6|33956.2|33952.6|33959.2|33955.6|33955.7|33952.1|5
1651212660000|2022-04-29 06:11:00|33955.7|33952.1|33949.2|33945.6|33955.7|33952.1|33947.7|33944.1|12
1651212670000|2022-04-29 06:11:10|33948.7|33945.1|33947.2|33943.6|33952.2|33948.6|33947.2|33943.6|9
1651212680000|2022-04-29 06:11:20|33946.7|33943.1|33948.2|33944.6|33948.7|33945.1|33946.7|33943.1|3
1651212690000|2022-04-29 06:11:30|33947.7|33944.1|33948.2|33944.6|33948.2|33944.6|33947.2|33943.6|0
1651212700000|2022-04-29 06:11:40|33947.7|33944.1|33946.2|33942.6|33948.2|33944.6|33942.7|33939.1|19
1651212710000|2022-04-29 06:11:50|33945.7|33942.1|33937.7|33934.1|33945.7|33942.1|33936.7|33933.1|1
1651212720000|2022-04-29 06:12:00|33938.2|33934.6|33943.2|33939.6|33943.2|33939.6|33937.7|33934.1|7
1651212730000|2022-04-29 06:12:10|33941.7|33938.1|33946.7|33943.1|33947.7|33944.1|33941.7|33938.1|4
1651212740000|2022-04-29 06:12:20|33947.2|33943.6|33948.7|33945.1|33951.2|33947.6|33947.2|33943.6|1
1651212750000|2022-04-29 06:12:30|33948.2|33944.6|33944.7|33941.1|33948.2|33944.6|33943.7|33940.1|1
1651212760000|2022-04-29 06:12:40|33945.2|33941.6|33942.7|33939.1|33945.2|33941.6|33941.7|33938.1|2
1651212770000|2022-04-29 06:12:50|33942.2|33938.6|33941.2|33937.6|33943.2|33939.6|33940.7|33937.1|1
1651212780000|2022-04-29 06:13:00|33941.7|33938.1|33940.7|33937.1|33944.2|33940.6|33940.7|33937.1|3
1651212790000|2022-04-29 06:13:10|33941.2|33937.6|33932.7|33929.1|33941.2|33937.6|33932.7|33929.1|6
1651212800000|2022-04-29 06:13:20|33932.2|33928.6|33932.2|33928.6|33932.7|33929.1|33929.7|33926.1|10
1651212810000|2022-04-29 06:13:30|33932.7|33929.1|33934.2|33930.6|33934.2|33930.6|33930.7|33927.1|6
1651212820000|2022-04-29 06:13:40|33934.7|33931.1|33934.7|33931.1|33936.2|33932.6|33934.7|33931.1|1
1651212830000|2022-04-29 06:13:50|33935.2|33931.6|33939.7|33936.1|33939.7|33936.1|33935.2|33931.6|3
1651212840000|2022-04-29 06:14:00|33939.2|33935.6|33942.7|33939.1|33944.2|33940.6|33938.7|33935.1|10
1651212850000|2022-04-29 06:14:10|33942.2|33938.6|33939.7|33936.1|33943.2|33939.6|33938.7|33935.1|1
1651212860000|2022-04-29 06:14:20|33939.2|33935.6|33932.7|33929.1|33939.7|33936.1|33932.7|33929.1|4
1651212870000|2022-04-29 06:14:30|33932.2|33928.6|33933.7|33930.1|33933.7|33930.1|33930.7|33927.1|3
1651212880000|2022-04-29 06:14:40|33934.2|33930.6|33936.7|33933.1|33936.7|33933.1|33933.7|33930.1|6
1651212890000|2022-04-29 06:14:50|33934.2|33930.6|33940.2|33936.6|33940.7|33937.1|33934.2|33930.6|5
1651212900000|2022-04-29 06:15:00|33940.7|33937.1|33945.2|33941.6|33945.2|33941.6|33939.7|33936.1|9
1651212910000|2022-04-29 06:15:10|33945.7|33942.1|33944.7|33941.1|33948.7|33945.1|33944.2|33940.6|6
1651212920000|2022-04-29 06:15:20|33944.2|33940.6|33943.7|33940.1|33947.7|33944.1|33943.7|33940.1|2
1651212930000|2022-04-29 06:15:30|33944.2|33940.6|33943.2|33939.6|33944.7|33941.1|33943.2|33939.6|0
1651212940000|2022-04-29 06:15:40|33943.7|33940.1|33948.2|33944.6|33948.2|33944.6|33943.7|33940.1|4
1651212950000|2022-04-29 06:15:50|33947.7|33944.1|33948.7|33945.1|33949.2|33945.6|33946.7|33943.1|3
1651212960000|2022-04-29 06:16:00|33949.2|33945.6|33960.2|33956.6|33962.2|33958.6|33949.2|33945.6|17
1651212970000|2022-04-29 06:16:10|33959.7|33956.1|33957.7|33954.1|33962.2|33958.6|33956.2|33952.6|7
1651212980000|2022-04-29 06:16:20|33957.2|33953.6|33950.7|33947.1|33957.7|33954.1|33950.7|33947.1|2
1651212990000|2022-04-29 06:16:30|33950.2|33946.6|33946.7|33943.1|33950.2|33946.6|33946.2|33942.6|1
1651213000000|2022-04-29 06:16:40|33946.2|33942.6|33943.2|33939.6|33946.2|33942.6|33943.2|33939.6|3
1651213010000|2022-04-29 06:16:50|33944.2|33940.6|33944.7|33941.1|33946.2|33942.6|33942.7|33939.1|11
1651213020000|2022-04-29 06:17:00|33945.2|33941.6|33945.2|33941.6|33948.2|33944.6|33943.7|33940.1|10
1651213030000|2022-04-29 06:17:10|33944.7|33941.1|33942.7|33939.1|33945.7|33942.1|33942.2|33938.6|5
1651213040000|2022-04-29 06:17:20|33943.2|33939.6|33940.7|33937.1|33943.7|33940.1|33937.2|33933.6|10
1651213050000|2022-04-29 06:17:30|33941.7|33938.1|33940.7|33937.1|33942.7|33939.1|33939.2|33935.6|3
1651213060000|2022-04-29 06:17:40|33941.2|33937.6|33933.7|33930.1|33941.7|33938.1|33933.7|33930.1|2
1651213070000|2022-04-29 06:17:50|33933.2|33929.6|33929.7|33926.1|33933.2|33929.6|33925.2|33921.6|19
1651213080000|2022-04-29 06:18:00|33930.2|33926.6|33931.2|33927.6|33932.7|33929.1|33929.7|33926.1|14
1651213090000|2022-04-29 06:18:10|33932.2|33928.6|33933.2|33929.6|33933.2|33929.6|33931.2|33927.6|2
1651213100000|2022-04-29 06:18:20|33934.2|33930.6|33938.7|33935.1|33940.2|33936.6|33934.2|33930.6|3
1651213110000|2022-04-29 06:18:30|33939.2|33935.6|33938.7|33935.1|33941.7|33938.1|33937.7|33934.1|1
1651213120000|2022-04-29 06:18:40|33938.2|33934.6|33933.7|33930.1|33938.2|33934.6|33933.7|33930.1|0
1651213130000|2022-04-29 06:18:50|33934.2|33930.6|33938.7|33935.1|33938.7|33935.1|33932.7|33929.1|5
1651213140000|2022-04-29 06:19:00|33939.2|33935.6|33940.7|33937.1|33941.7|33938.1|33938.7|33935.1|8
1651213150000|2022-04-29 06:19:10|33940.2|33936.6|33937.2|33933.6|33940.2|33936.6|33934.7|33931.1|2
1651213160000|2022-04-29 06:19:20|33937.7|33934.1|33940.2|33936.6|33940.7|33937.1|33937.7|33934.1|2
1651213170000|2022-04-29 06:19:30|33940.7|33937.1|33939.7|33936.1|33942.2|33938.6|33937.7|33934.1|3
1651213180000|2022-04-29 06:19:40|33940.2|33936.6|33947.7|33944.1|33950.7|33947.1|33940.2|33936.6|9
1651213190000|2022-04-29 06:19:50|33948.2|33944.6|33943.7|33940.1|33948.7|33945.1|33943.7|33940.1|5
1651213200000|2022-04-29 06:20:00|33943.2|33939.6|33944.2|33940.6|33944.2|33940.6|33942.2|33938.6|1
1651213210000|2022-04-29 06:20:10|33946.2|33942.6|33952.7|33949.1|33953.2|33949.6|33946.2|33942.6|21
1651213220000|2022-04-29 06:20:20|33952.2|33948.6|33945.2|33941.6|33952.2|33948.6|33945.2|33941.6|1
1651213230000|2022-04-29 06:20:30|33945.7|33942.1|33947.2|33943.6|33948.7|33945.1|33945.7|33942.1|1
1651213240000|2022-04-29 06:20:40|33944.7|33941.1|33944.2|33940.6|33944.7|33941.1|33942.7|33939.1|9
1651213250000|2022-04-29 06:20:50|33943.2|33939.6|33945.7|33942.1|33946.7|33943.1|33943.2|33939.6|3
1651213260000|2022-04-29 06:21:00|33945.2|33941.6|33948.7|33945.1|33950.2|33946.6|33944.7|33941.1|2
1651213270000|2022-04-29 06:21:10|33949.2|33945.6|33951.2|33947.6|33951.7|33948.1|33948.7|33945.1|0
1651213280000|2022-04-29 06:21:20|33950.7|33947.1|33948.7|33945.1|33951.2|33947.6|33948.7|33945.1|1
1651213290000|2022-04-29 06:21:30|33948.2|33944.6|33942.2|33938.6|33948.2|33944.6|33939.7|33936.1|2
1651213300000|2022-04-29 06:21:40|33941.7|33938.1|33940.7|33937.1|33941.7|33938.1|33937.7|33934.1|3
1651213310000|2022-04-29 06:21:50|33940.2|33936.6|33941.2|33937.6|33941.7|33938.1|33938.7|33935.1|4
1651213320000|2022-04-29 06:22:00|33941.7|33938.1|33939.7|33936.1|33945.2|33941.6|33939.7|33936.1|4
1651213330000|2022-04-29 06:22:10|33940.2|33936.6|33935.7|33932.1|33940.7|33937.1|33935.2|33931.6|5
1651213340000|2022-04-29 06:22:20|33936.2|33932.6|33934.7|33931.1|33937.2|33933.6|33931.2|33927.6|8
1651213350000|2022-04-29 06:22:30|33934.2|33930.6|33932.7|33929.1|33934.7|33931.1|33932.2|33928.6|2
1651213360000|2022-04-29 06:22:40|33932.2|33928.6|33938.7|33935.1|33938.7|33935.1|33932.2|33928.6|13
1651213370000|2022-04-29 06:22:50|33939.2|33935.6|33939.7|33936.1|33944.7|33941.1|33938.7|33935.1|2
1651213380000|2022-04-29 06:23:00|33940.2|33936.6|33946.2|33942.6|33946.2|33942.6|33940.2|33936.6|10
1651213390000|2022-04-29 06:23:10|33945.2|33941.6|33943.7|33940.1|33945.7|33942.1|33943.2|33939.6|5
1651213400000|2022-04-29 06:23:20|33944.2|33940.6|33940.7|33937.1|33945.7|33942.1|33940.7|33937.1|2
1651213410000|2022-04-29 06:23:30|33941.2|33937.6|33940.7|33937.1|33942.7|33939.1|33939.2|33935.6|2
1651213420000|2022-04-29 06:23:40|33940.2|33936.6|33943.7|33940.1|33945.7|33942.1|33939.7|33936.1|2
1651213430000|2022-04-29 06:23:50|33943.2|33939.6|33942.7|33939.1|33944.2|33940.6|33941.7|33938.1|3
1651213440000|2022-04-29 06:24:00|33943.2|33939.6|33954.2|33950.6|33955.2|33951.6|33942.7|33939.1|9
1651213450000|2022-04-29 06:24:10|33953.7|33950.1|33951.7|33948.1|33953.7|33950.1|33950.7|33947.1|6
1651213460000|2022-04-29 06:24:20|33952.2|33948.6|33959.7|33956.1|33963.2|33959.6|33951.7|33948.1|37
1651213470000|2022-04-29 06:24:30|33960.2|33956.6|33958.7|33955.1|33960.2|33956.6|33956.7|33953.1|21
1651213480000|2022-04-29 06:24:40|33959.7|33956.1|33951.7|33948.1|33959.7|33956.1|33950.7|33947.1|16
1651213490000|2022-04-29 06:24:50|33951.2|33947.6|33956.7|33953.1|33956.7|33953.1|33951.2|33947.6|2
1651213500000|2022-04-29 06:25:00|33956.2|33952.6|33951.7|33948.1|33956.7|33953.1|33949.2|33945.6|8
1651213510000|2022-04-29 06:25:10|33952.2|33948.6|33943.7|33940.1|33952.2|33948.6|33943.7|33940.1|7
1651213520000|2022-04-29 06:25:20|33944.2|33940.6|33946.7|33943.1|33947.2|33943.6|33943.7|33940.1|3
1651213530000|2022-04-29 06:25:30|33947.2|33943.6|33944.7|33941.1|33948.2|33944.6|33944.7|33941.1|1
1651213540000|2022-04-29 06:25:40|33944.2|33940.6|33944.2|33940.6|33949.2|33945.6|33943.7|33940.1|8
1651213550000|2022-04-29 06:25:50|33944.7|33941.1|33942.7|33939.1|33949.2|33945.6|33942.7|33939.1|2
1651213560000|2022-04-29 06:26:00|33943.2|33939.6|33941.2|33937.6|33943.7|33940.1|33940.7|33937.1|11
1651213570000|2022-04-29 06:26:10|33941.7|33938.1|33941.7|33938.1|33944.7|33941.1|33941.7|33938.1|11
1651213580000|2022-04-29 06:26:20|33942.2|33938.6|33942.2|33938.6|33943.2|33939.6|33940.7|33937.1|5
1651213590000|2022-04-29 06:26:30|33942.7|33939.1|33946.2|33942.6|33948.7|33945.1|33942.2|33938.6|1
1651213600000|2022-04-29 06:26:40|33945.7|33942.1|33946.7|33943.1|33947.7|33944.1|33943.7|33940.1|0
1651213610000|2022-04-29 06:26:50|33947.2|33943.6|33947.7|33944.1|33948.7|33945.1|33944.7|33941.1|3
1651213620000|2022-04-29 06:27:00|33947.2|33943.6|33945.2|33941.6|33947.2|33943.6|33941.2|33937.6|9
1651213630000|2022-04-29 06:27:10|33945.7|33942.1|33946.7|33943.1|33947.2|33943.6|33944.7|33941.1|7
1651213640000|2022-04-29 06:27:20|33947.2|33943.6|33950.7|33947.1|33951.7|33948.1|33947.2|33943.6|3
1651213650000|2022-04-29 06:27:30|33950.2|33946.6|33954.2|33950.6|33954.2|33950.6|33949.7|33946.1|9
1651213660000|2022-04-29 06:27:40|33955.7|33952.1|33953.2|33949.6|33955.7|33952.1|33952.7|33949.1|1
1651213670000|2022-04-29 06:27:50|33952.7|33949.1|33954.7|33951.1|33954.7|33951.1|33952.2|33948.6|3
1651213680000|2022-04-29 06:28:00|33955.2|33951.6|33964.7|33961.1|33964.7|33961.1|33954.7|33951.1|17
1651213690000|2022-04-29 06:28:10|33965.2|33961.6|33960.2|33956.6|33967.2|33963.6|33960.2|33956.6|7
1651213700000|2022-04-29 06:28:20|33959.7|33956.1|33956.7|33953.1|33959.7|33956.1|33955.2|33951.6|5
1651213710000|2022-04-29 06:28:30|33956.2|33952.6|33956.2|33952.6|33956.7|33953.1|33953.7|33950.1|3
1651213720000|2022-04-29 06:28:40|33955.7|33952.1|33953.7|33950.1|33958.7|33955.1|33951.7|33948.1|7
1651213730000|2022-04-29 06:28:50|33954.2|33950.6|33956.7|33953.1|33957.2|33953.6|33953.2|33949.6|1
1651213740000|2022-04-29 06:29:00|33956.2|33952.6|33955.2|33951.6|33957.7|33954.1|33953.7|33950.1|3
1651213750000|2022-04-29 06:29:10|33955.7|33952.1|33960.7|33957.1|33960.7|33957.1|33955.7|33952.1|3
1651213760000|2022-04-29 06:29:20|33960.2|33956.6|33961.7|33958.1|33963.7|33960.1|33960.2|33956.6|3
1651213770000|2022-04-29 06:29:30|33962.7|33959.1|33957.7|33954.1|33962.7|33959.1|33957.7|33954.1|2
1651213780000|2022-04-29 06:29:40|33957.2|33953.6|33953.7|33950.1|33957.7|33954.1|33952.7|33949.1|1
1651213790000|2022-04-29 06:29:50|33954.2|33950.6|33956.7|33953.1|33956.7|33953.1|33952.2|33948.6|3
1651213800000|2022-04-29 06:30:00|33956.2|33952.6|33954.7|33951.1|33956.7|33953.1|33952.2|33948.6|7
1651213810000|2022-04-29 06:30:10|33953.7|33950.1|33947.7|33944.1|33954.7|33951.1|33947.7|33944.1|3
1651213820000|2022-04-29 06:30:20|33947.2|33943.6|33947.7|33944.1|33948.7|33945.1|33945.2|33941.6|6
1651213830000|2022-04-29 06:30:30|33948.2|33944.6|33949.2|33945.6|33950.2|33946.6|33947.2|33943.6|7
1651213840000|2022-04-29 06:30:40|33949.7|33946.1|33948.7|33945.1|33950.2|33946.6|33948.7|33945.1|0
1651213850000|2022-04-29 06:30:50|33948.2|33944.6|33956.2|33952.6|33957.2|33953.6|33948.2|33944.6|8
1651213860000|2022-04-29 06:31:00|33956.7|33953.1|33955.2|33951.6|33957.7|33954.1|33953.7|33950.1|1
1651213870000|2022-04-29 06:31:10|33955.7|33952.1|33955.7|33952.1|33956.7|33953.1|33955.2|33951.6|0
1651213880000|2022-04-29 06:31:20|33955.2|33951.6|33953.7|33950.1|33956.7|33953.1|33953.7|33950.1|0
1651213890000|2022-04-29 06:31:30|33953.2|33949.6|33953.7|33950.1|33954.7|33951.1|33951.7|33948.1|0
1651213900000|2022-04-29 06:31:40|33954.7|33951.1|33952.2|33948.6|33954.7|33951.1|33952.2|33948.6|0
1651213910000|2022-04-29 06:31:50|33952.7|33949.1|33954.7|33951.1|33957.7|33954.1|33952.7|33949.1|2
1651213920000|2022-04-29 06:32:00|33955.2|33951.6|33957.7|33954.1|33958.2|33954.6|33951.7|33948.1|18
1651213930000|2022-04-29 06:32:10|33958.2|33954.6|33957.7|33954.1|33960.2|33956.6|33957.2|33953.6|3
1651213940000|2022-04-29 06:32:20|33957.2|33953.6|33958.7|33955.1|33959.2|33955.6|33956.2|33952.6|1
1651213950000|2022-04-29 06:32:30|33958.2|33954.6|33960.7|33957.1|33964.7|33961.1|33958.2|33954.6|14
1651213960000|2022-04-29 06:32:40|33960.2|33956.6|33966.2|33962.6|33967.7|33964.1|33959.2|33955.6|9
1651213970000|2022-04-29 06:32:50|33965.7|33962.1|33967.2|33963.6|33967.2|33963.6|33964.7|33961.1|1
1651213980000|2022-04-29 06:33:00|33966.7|33963.1|33962.7|33959.1|33967.7|33964.1|33960.2|33956.6|5
1651213990000|2022-04-29 06:33:10|33963.2|33959.6|33963.7|33960.1|33965.7|33962.1|33962.7|33959.1|0
1651214000000|2022-04-29 06:33:20|33964.2|33960.6|33967.2|33963.6|33968.2|33964.6|33964.2|33960.6|1
1651214010000|2022-04-29 06:33:30|33967.7|33964.1|33969.7|33966.1|33971.7|33968.1|33966.7|33963.1|8
1651214020000|2022-04-29 06:33:40|33970.2|33966.6|33968.7|33965.1|33970.2|33966.6|33968.2|33964.6|2
1651214030000|2022-04-29 06:33:50|33968.2|33964.6|33968.2|33964.6|33968.7|33965.1|33967.2|33963.6|2
1651214040000|2022-04-29 06:34:00|33968.7|33965.1|33971.7|33968.1|33973.2|33969.6|33968.2|33964.6|3
1651214050000|2022-04-29 06:34:10|33972.7|33969.1|33974.7|33971.1|33975.7|33972.1|33971.7|33968.1|9
1651214060000|2022-04-29 06:34:20|33974.2|33970.6|33973.2|33969.6|33975.2|33971.6|33972.7|33969.1|0
1651214070000|2022-04-29 06:34:30|33972.7|33969.1|33970.7|33967.1|33973.2|33969.6|33969.7|33966.1|3
1651214080000|2022-04-29 06:34:40|33970.2|33966.6|33967.7|33964.1|33970.7|33967.1|33967.2|33963.6|1
1651214090000|2022-04-29 06:34:50|33968.2|33964.6|33967.2|33963.6|33968.2|33964.6|33965.7|33962.1|3
1651214100000|2022-04-29 06:35:00|33968.2|33964.6|33968.7|33965.1|33970.2|33966.6|33967.7|33964.1|6
1651214110000|2022-04-29 06:35:10|33969.2|33965.6|33974.7|33971.1|33975.2|33971.6|33969.2|33965.6|8
1651214120000|2022-04-29 06:35:20|33974.2|33970.6|33970.7|33967.1|33974.7|33971.1|33970.2|33966.6|4
1651214130000|2022-04-29 06:35:30|33970.2|33966.6|33971.2|33967.6|33971.2|33967.6|33969.7|33966.1|2
1651214140000|2022-04-29 06:35:40|33970.7|33967.1|33972.2|33968.6|33973.2|33969.6|33970.7|33967.1|5
1651214150000|2022-04-29 06:35:50|33972.7|33969.1|33973.2|33969.6|33974.7|33971.1|33972.7|33969.1|1
1651214160000|2022-04-29 06:36:00|33972.7|33969.1|33972.2|33968.6|33973.7|33970.1|33970.7|33967.1|3
1651214170000|2022-04-29 06:36:10|33972.7|33969.1|33974.2|33970.6|33975.7|33972.1|33972.7|33969.1|0
1651214180000|2022-04-29 06:36:20|33975.7|33972.1|33980.7|33977.1|33981.2|33977.6|33975.7|33972.1|26
1651214190000|2022-04-29 06:36:30|33981.2|33977.6|33981.7|33978.1|33982.7|33979.1|33980.2|33976.6|1
1651214200000|2022-04-29 06:36:40|33982.2|33978.6|33982.7|33979.1|33984.7|33981.1|33982.2|33978.6|17
1651214210000|2022-04-29 06:36:50|33983.2|33979.6|33976.7|33973.1|33986.2|33982.6|33974.7|33971.1|27
1651214220000|2022-04-29 06:37:00|33977.2|33973.6|33977.7|33974.1|33979.7|33976.1|33975.2|33971.6|6
1651214230000|2022-04-29 06:37:10|33977.2|33973.6|33975.7|33972.1|33977.2|33973.6|33974.2|33970.6|1
1651214240000|2022-04-29 06:37:20|33976.2|33972.6|33977.7|33974.1|33979.7|33976.1|33976.2|33972.6|4
1651214250000|2022-04-29 06:37:30|33978.2|33974.6|33978.7|33975.1|33979.7|33976.1|33977.2|33973.6|3
1651214260000|2022-04-29 06:37:40|33978.2|33974.6|33979.7|33976.1|33979.7|33976.1|33978.2|33974.6|0
1651214270000|2022-04-29 06:37:50|33979.2|33975.6|33977.2|33973.6|33979.7|33976.1|33975.7|33972.1|1
1651214280000|2022-04-29 06:38:00|33977.7|33974.1|33976.7|33973.1|33977.7|33974.1|33975.7|33972.1|1
1651214290000|2022-04-29 06:38:10|33976.2|33972.6|33979.2|33975.6|33979.2|33975.6|33974.7|33971.1|5
1651214300000|2022-04-29 06:38:20|33978.7|33975.1|33976.7|33973.1|33979.2|33975.6|33976.7|33973.1|1
1651214310000|2022-04-29 06:38:30|33977.2|33973.6|33974.7|33971.1|33980.7|33977.1|33973.7|33970.1|3
1651214320000|2022-04-29 06:38:40|33974.2|33970.6|33976.2|33972.6|33976.7|33973.1|33974.2|33970.6|0
1651214330000|2022-04-29 06:38:50|33977.7|33974.1|33979.2|33975.6|33980.2|33976.6|33976.7|33973.1|6
1651214340000|2022-04-29 06:39:00|33978.7|33975.1|33982.7|33979.1|33982.7|33979.1|33978.7|33975.1|4
1651214350000|2022-04-29 06:39:10|33982.2|33978.6|33981.7|33978.1|33983.2|33979.6|33981.7|33978.1|2
1651214360000|2022-04-29 06:39:20|33981.2|33977.6|33977.7|33974.1|33981.2|33977.6|33977.7|33974.1|5
1651214370000|2022-04-29 06:39:30|33977.2|33973.6|33974.2|33970.6|33977.2|33973.6|33974.2|33970.6|1
1651214380000|2022-04-29 06:39:40|33974.7|33971.1|33974.2|33970.6|33976.7|33973.1|33973.7|33970.1|4
1651214390000|2022-04-29 06:39:50|33974.7|33971.1|33974.7|33971.1|33974.7|33971.1|33973.7|33970.1|0
1651214400000|2022-04-29 06:40:00|33974.2|33970.6|33974.7|33971.1|33975.2|33971.6|33970.2|33966.6|11
1651214410000|2022-04-29 06:40:10|33974.2|33970.6|33969.7|33966.1|33974.7|33971.1|33967.7|33964.1|1
1651214420000|2022-04-29 06:40:20|33970.2|33966.6|33969.7|33966.1|33971.7|33968.1|33967.2|33963.6|11
1651214430000|2022-04-29 06:40:30|33970.2|33966.6|33974.7|33971.1|33975.7|33972.1|33970.2|33966.6|3
1651214440000|2022-04-29 06:40:40|33975.2|33971.6|33977.7|33974.1|33978.2|33974.6|33974.7|33971.1|2
1651214450000|2022-04-29 06:40:50|33977.2|33973.6|33976.7|33973.1|33977.7|33974.1|33976.7|33973.1|2
1651214460000|2022-04-29 06:41:00|33977.2|33973.6|33974.7|33971.1|33977.7|33974.1|33973.7|33970.1|3
1651214470000|2022-04-29 06:41:10|33974.2|33970.6|33969.7|33966.1|33975.2|33971.6|33968.2|33964.6|6
1651214480000|2022-04-29 06:41:20|33970.2|33966.6|33972.2|33968.6|33972.7|33969.1|33969.7|33966.1|5
1651214490000|2022-04-29 06:41:30|33971.7|33968.1|33969.7|33966.1|33972.2|33968.6|33968.7|33965.1|1
1651214500000|2022-04-29 06:41:40|33969.2|33965.6|33967.7|33964.1|33970.7|33967.1|33967.7|33964.1|2
1651214510000|2022-04-29 06:41:50|33969.7|33966.1|33972.7|33969.1|33974.7|33971.1|33969.7|33966.1|14
1651214520000|2022-04-29 06:42:00|33972.2|33968.6|33972.7|33969.1|33973.7|33970.1|33971.2|33967.6|1
1651214530000|2022-04-29 06:42:10|33972.2|33968.6|33970.7|33967.1|33972.7|33969.1|33970.7|33967.1|0
1651214540000|2022-04-29 06:42:20|33970.2|33966.6|33972.2|33968.6|33972.7|33969.1|33970.2|33966.6|2
1651214550000|2022-04-29 06:42:30|33970.7|33967.1|33972.7|33969.1|33973.2|33969.6|33969.7|33966.1|4
1651214560000|2022-04-29 06:42:40|33972.2|33968.6|33970.2|33966.6|33972.2|33968.6|33970.2|33966.6|0
1651214570000|2022-04-29 06:42:50|33968.7|33965.1|33968.2|33964.6|33968.7|33965.1|33966.7|33963.1|1
1651214580000|2022-04-29 06:43:00|33968.7|33965.1|33968.2|33964.6|33969.2|33965.6|33967.7|33964.1|2
1651214590000|2022-04-29 06:43:10|33967.7|33964.1|33968.7|33965.1|33968.7|33965.1|33967.2|33963.6|3
1651214600000|2022-04-29 06:43:20|33968.2|33964.6|33970.7|33967.1|33970.7|33967.1|33968.2|33964.6|0
1651214610000|2022-04-29 06:43:30|33970.2|33966.6|33967.2|33963.6|33970.2|33966.6|33966.7|33963.1|0
1651214620000|2022-04-29 06:43:40|33966.2|33962.6|33962.7|33959.1|33966.7|33963.1|33962.7|33959.1|3
1651214630000|2022-04-29 06:43:50|33962.2|33958.6|33963.7|33960.1|33964.7|33961.1|33962.2|33958.6|9
1651214640000|2022-04-29 06:44:00|33964.2|33960.6|33966.7|33963.1|33966.7|33963.1|33963.7|33960.1|3
1651214650000|2022-04-29 06:44:10|33967.2|33963.6|33965.7|33962.1|33967.7|33964.1|33965.7|33962.1|0
1651214660000|2022-04-29 06:44:20|33966.2|33962.6|33968.7|33965.1|33968.7|33965.1|33966.2|33962.6|2
1651214670000|2022-04-29 06:44:30|33969.2|33965.6|33968.2|33964.6|33969.2|33965.6|33968.2|33964.6|0
1651214680000|2022-04-29 06:44:40|33969.7|33966.1|33971.2|33967.6|33971.2|33967.6|33969.7|33966.1|1
1651214690000|2022-04-29 06:44:50|33972.7|33969.1|33975.7|33972.1|33975.7|33972.1|33972.7|33969.1|12
1651214700000|2022-04-29 06:45:00|33976.2|33972.6|33972.7|33969.1|33976.7|33973.1|33969.7|33966.1|7
1651214710000|2022-04-29 06:45:10|33973.2|33969.6|33976.2|33972.6|33976.2|33972.6|33972.7|33969.1|1
1651214720000|2022-04-29 06:45:20|33976.7|33973.1|33980.2|33976.6|33981.2|33977.6|33976.7|33973.1|5
1651214730000|2022-04-29 06:45:30|33980.7|33977.1|33987.7|33984.1|33988.2|33984.6|33980.7|33977.1|6
1651214740000|2022-04-29 06:45:40|33987.2|33983.6|33985.7|33982.1|33988.2|33984.6|33985.7|33982.1|4
1651214750000|2022-04-29 06:45:50|33985.2|33981.6|33982.7|33979.1|33985.2|33981.6|33981.7|33978.1|3
1651214760000|2022-04-29 06:46:00|33982.2|33978.6|33981.2|33977.6|33982.2|33978.6|33980.7|33977.1|3
1651214770000|2022-04-29 06:46:10|33980.7|33977.1|33978.7|33975.1|33980.7|33977.1|33976.7|33973.1|10
1651214780000|2022-04-29 06:46:20|33979.2|33975.6|33981.7|33978.1|33984.7|33981.1|33979.2|33975.6|3
1651214790000|2022-04-29 06:46:30|33982.2|33978.6|33981.7|33978.1|33982.7|33979.1|33981.2|33977.6|1
1651214800000|2022-04-29 06:46:40|33981.2|33977.6|33976.7|33973.1|33981.2|33977.6|33976.2|33972.6|5
1651214810000|2022-04-29 06:46:50|33976.2|33972.6|33977.7|33974.1|33978.2|33974.6|33976.2|33972.6|1
1651214820000|2022-04-29 06:47:00|33978.7|33975.1|33978.2|33974.6|33978.7|33975.1|33977.7|33974.1|4
1651214830000|2022-04-29 06:47:10|33978.7|33975.1|33978.7|33975.1|33979.2|33975.6|33977.7|33974.1|1
1651214840000|2022-04-29 06:47:20|33978.2|33974.6|33973.7|33970.1|33978.2|33974.6|33973.7|33970.1|0
1651214850000|2022-04-29 06:47:30|33973.2|33969.6|33971.7|33968.1|33973.2|33969.6|33971.7|33968.1|0
1651214860000|2022-04-29 06:47:40|33972.2|33968.6|33971.2|33967.6|33972.2|33968.6|33970.7|33967.1|7
1651214870000|2022-04-29 06:47:50|33971.7|33968.1|33973.7|33970.1|33974.7|33971.1|33971.7|33968.1|1
1651214880000|2022-04-29 06:48:00|33974.2|33970.6|33972.2|33968.6|33974.7|33971.1|33971.7|33968.1|3
1651214890000|2022-04-29 06:48:10|33973.7|33970.1|33972.7|33969.1|33973.7|33970.1|33971.7|33968.1|1
1651214900000|2022-04-29 06:48:20|33972.2|33968.6|33969.7|33966.1|33974.7|33971.1|33969.7|33966.1|3
1651214910000|2022-04-29 06:48:30|33970.2|33966.6|33969.7|33966.1|33972.7|33969.1|33969.7|33966.1|3
1651214920000|2022-04-29 06:48:40|33969.2|33965.6|33963.2|33959.6|33969.2|33965.6|33962.2|33958.6|8
1651214930000|2022-04-29 06:48:50|33963.7|33960.1|33962.7|33959.1|33963.7|33960.1|33962.2|33958.6|5
1651214940000|2022-04-29 06:49:00|33962.2|33958.6|33966.2|33962.6|33966.7|33963.1|33962.2|33958.6|1
1651214950000|2022-04-29 06:49:10|33966.7|33963.1|33966.7|33963.1|33968.2|33964.6|33965.7|33962.1|0
1651214960000|2022-04-29 06:49:20|33964.7|33961.1|33961.7|33958.1|33965.7|33962.1|33960.7|33957.1|4
1651214970000|2022-04-29 06:49:30|33962.2|33958.6|33961.7|33958.1|33962.7|33959.1|33961.7|33958.1|1
1651214980000|2022-04-29 06:49:40|33962.2|33958.6|33962.7|33959.1|33962.7|33959.1|33961.2|33957.6|0
1651214990000|2022-04-29 06:49:50|33963.2|33959.6|33964.7|33961.1|33965.7|33962.1|33963.2|33959.6|7
1651215000000|2022-04-29 06:50:00|33965.7|33962.1|33966.7|33963.1|33968.2|33964.6|33963.7|33960.1|3
1651215010000|2022-04-29 06:50:10|33967.2|33963.6|33966.7|33963.1|33968.2|33964.6|33966.7|33963.1|0
1651215020000|2022-04-29 06:50:20|33966.2|33962.6|33963.7|33960.1|33966.7|33963.1|33963.7|33960.1|1
1651215030000|2022-04-29 06:50:30|33963.2|33959.6|33960.7|33957.1|33965.2|33961.6|33960.7|33957.1|4
1651215040000|2022-04-29 06:50:40|33960.2|33956.6|33954.2|33950.6|33960.2|33956.6|33951.7|33948.1|8
1651215050000|2022-04-29 06:50:50|33955.2|33951.6|33954.7|33951.1|33955.2|33951.6|33953.2|33949.6|1
1651215060000|2022-04-29 06:51:00|33954.2|33950.6|33957.2|33953.6|33957.7|33954.1|33954.2|33950.6|3
1651215070000|2022-04-29 06:51:10|33957.7|33954.1|33955.2|33951.6|33957.7|33954.1|33955.2|33951.6|3
1651215080000|2022-04-29 06:51:20|33953.7|33950.1|33952.7|33949.1|33953.7|33950.1|33952.7|33949.1|1
1651215090000|2022-04-29 06:51:30|33953.7|33950.1|33951.7|33948.1|33953.7|33950.1|33948.2|33944.6|6
1651215100000|2022-04-29 06:51:40|33952.2|33948.6|33950.7|33947.1|33952.7|33949.1|33950.7|33947.1|2
1651215110000|2022-04-29 06:51:50|33951.2|33947.6|33950.7|33947.1|33952.7|33949.1|33950.7|33947.1|9
1651215120000|2022-04-29 06:52:00|33951.2|33947.6|33946.7|33943.1|33951.7|33948.1|33944.7|33941.1|9
1651215130000|2022-04-29 06:52:10|33947.2|33943.6|33947.7|33944.1|33949.7|33946.1|33947.2|33943.6|3
1651215140000|2022-04-29 06:52:20|33949.7|33946.1|33948.2|33944.6|33949.7|33946.1|33947.2|33943.6|4
1651215150000|2022-04-29 06:52:30|33946.2|33942.6|33944.2|33940.6|33947.2|33943.6|33942.7|33939.1|36
1651215160000|2022-04-29 06:52:40|33943.7|33940.1|33943.7|33940.1|33943.7|33940.1|33943.7|33940.1|2
1651215170000|2022-04-29 06:52:50|33944.2|33940.6|33947.7|33944.1|33947.7|33944.1|33944.2|33940.6|2
1651215180000|2022-04-29 06:53:00|33948.7|33945.1|33946.7|33943.1|33948.7|33945.1|33946.2|33942.6|7
1651215190000|2022-04-29 06:53:10|33946.2|33942.6|33945.7|33942.1|33947.2|33943.6|33945.7|33942.1|5
1651215200000|2022-04-29 06:53:20|33945.2|33941.6|33945.2|33941.6|33945.7|33942.1|33945.2|33941.6|0
1651215210000|2022-04-29 06:53:30|33946.2|33942.6|33943.2|33939.6|33946.2|33942.6|33943.2|33939.6|7
1651215220000|2022-04-29 06:53:40|33943.7|33940.1|33942.7|33939.1|33945.7|33942.1|33942.2|33938.6|10
1651215230000|2022-04-29 06:53:50|33943.2|33939.6|33941.7|33938.1|33943.2|33939.6|33941.7|33938.1|12
1651215240000|2022-04-29 06:54:00|33941.2|33937.6|33940.2|33936.6|33941.7|33938.1|33938.7|33935.1|5
1651215250000|2022-04-29 06:54:10|33940.7|33937.1|33944.2|33940.6|33944.2|33940.6|33940.7|33937.1|6
1651215260000|2022-04-29 06:54:20|33943.7|33940.1|33945.7|33942.1|33945.7|33942.1|33941.7|33938.1|0
1651215270000|2022-04-29 06:54:30|33946.2|33942.6|33946.7|33943.1|33948.2|33944.6|33946.2|33942.6|7
1651215280000|2022-04-29 06:54:40|33948.2|33944.6|33947.7|33944.1|33950.2|33946.6|33946.7|33943.1|11
1651215290000|2022-04-29 06:54:50|33947.2|33943.6|33940.7|33937.1|33947.7|33944.1|33940.7|33937.1|3
1651215300000|2022-04-29 06:55:00|33940.2|33936.6|33944.2|33940.6|33944.7|33941.1|33937.7|33934.1|25
1651215310000|2022-04-29 06:55:10|33944.7|33941.1|33947.7|33944.1|33947.7|33944.1|33943.7|33940.1|2
1651215320000|2022-04-29 06:55:20|33945.7|33942.1|33941.2|33937.6|33945.7|33942.1|33938.7|33935.1|14
1651215330000|2022-04-29 06:55:30|33940.7|33937.1|33940.7|33937.1|33941.7|33938.1|33939.7|33936.1|1
1651215340000|2022-04-29 06:55:40|33940.2|33936.6|33938.7|33935.1|33940.7|33937.1|33937.7|33934.1|5
1651215350000|2022-04-29 06:55:50|33938.2|33934.6|33939.2|33935.6|33940.2|33936.6|33937.7|33934.1|7
1651215360000|2022-04-29 06:56:00|33938.7|33935.1|33932.2|33928.6|33938.7|33935.1|33931.2|33927.6|10
1651215370000|2022-04-29 06:56:10|33931.7|33928.1|33933.7|33930.1|33934.7|33931.1|33931.7|33928.1|4
1651215380000|2022-04-29 06:56:20|33934.2|33930.6|33928.7|33925.1|33936.7|33933.1|33928.7|33925.1|7
1651215390000|2022-04-29 06:56:30|33928.2|33924.6|33932.2|33928.6|33932.7|33929.1|33928.2|33924.6|10
1651215400000|2022-04-29 06:56:40|33931.7|33928.1|33933.7|33930.1|33934.2|33930.6|33931.2|33927.6|6
1651215410000|2022-04-29 06:56:50|33934.2|33930.6|33932.2|33928.6|33934.2|33930.6|33931.7|33928.1|2
1651215420000|2022-04-29 06:57:00|33931.7|33928.1|33925.2|33921.6|33931.7|33928.1|33924.2|33920.6|19
1651215430000|2022-04-29 06:57:10|33926.7|33923.1|33927.2|33923.6|33930.2|33926.6|33926.7|33923.1|2
1651215440000|2022-04-29 06:57:20|33926.7|33923.1|33928.7|33925.1|33930.7|33927.1|33926.7|33923.1|11
1651215450000|2022-04-29 06:57:30|33929.2|33925.6|33930.7|33927.1|33930.7|33927.1|33928.7|33925.1|4
1651215460000|2022-04-29 06:57:40|33931.2|33927.6|33932.7|33929.1|33933.7|33930.1|33931.2|33927.6|8
1651215470000|2022-04-29 06:57:50|33933.2|33929.6|33930.7|33927.1|33933.2|33929.6|33930.7|33927.1|0
1651215480000|2022-04-29 06:58:00|33930.2|33926.6|33927.2|33923.6|33930.2|33926.6|33927.2|33923.6|2
1651215490000|2022-04-29 06:58:10|33926.7|33923.1|33931.2|33927.6|33932.2|33928.6|33926.2|33922.6|27
1651215500000|2022-04-29 06:58:20|33930.2|33926.6|33934.7|33931.1|33934.7|33931.1|33930.2|33926.6|14
1651215510000|2022-04-29 06:58:30|33934.2|33930.6|33931.7|33928.1|33934.2|33930.6|33930.2|33926.6|5
1651215520000|2022-04-29 06:58:40|33932.2|33928.6|33932.7|33929.1|33933.7|33930.1|33932.2|33928.6|1
1651215530000|2022-04-29 06:58:50|33933.2|33929.6|33929.2|33925.6|33934.2|33930.6|33928.2|33924.6|2
1651215540000|2022-04-29 06:59:00|33928.7|33925.1|33929.7|33926.1|33930.2|33926.6|33927.2|33923.6|4
1651215550000|2022-04-29 06:59:10|33929.2|33925.6|33928.7|33925.1|33929.7|33926.1|33928.7|33925.1|1
1651215560000|2022-04-29 06:59:20|33928.2|33924.6|33932.2|33928.6|33932.2|33928.6|33926.7|33923.1|2
1651215570000|2022-04-29 06:59:30|33932.7|33929.1|33932.7|33929.1|33935.7|33932.1|33932.7|33929.1|9
1651215580000|2022-04-29 06:59:40|33932.2|33928.6|33925.2|33921.6|33932.7|33929.1|33925.2|33921.6|3
1651215590000|2022-04-29 06:59:50|33924.2|33920.6|33934.7|33931.1|33935.7|33932.1|33923.2|33919.6|74
1651215600000|2022-04-29 07:00:00|33933.2|33929.6|33925.7|33922.1|33935.2|33931.6|33920.7|33917.1|104
1651215610000|2022-04-29 07:00:10|33925.2|33921.6|33922.2|33918.6|33936.2|33932.6|33920.7|33917.1|55
1651215620000|2022-04-29 07:00:20|33921.7|33918.1|33932.7|33929.1|33933.2|33929.6|33919.2|33915.6|27
1651215630000|2022-04-29 07:00:30|33933.2|33929.6|33932.2|33928.6|33938.7|33935.1|33928.7|33925.1|19
1651215640000|2022-04-29 07:00:40|33932.7|33929.1|33931.7|33928.1|33934.2|33930.6|33929.2|33925.6|12
1651215650000|2022-04-29 07:00:50|33931.2|33927.6|33930.7|33927.1|33932.7|33929.1|33928.2|33924.6|19
1651215660000|2022-04-29 07:01:00|33931.2|33927.6|33925.2|33921.6|33933.2|33929.6|33924.2|33920.6|18
1651215670000|2022-04-29 07:01:10|33924.7|33921.1|33911.7|33908.1|33925.7|33922.1|33911.7|33908.1|25
1651215680000|2022-04-29 07:01:20|33912.2|33908.6|33914.2|33910.6|33921.2|33917.6|33911.2|33907.6|42
1651215690000|2022-04-29 07:01:30|33913.7|33910.1|33901.2|33897.6|33914.2|33910.6|33901.2|33897.6|54
1651215700000|2022-04-29 07:01:40|33900.7|33897.1|33895.2|33891.6|33906.2|33902.6|33894.7|33891.1|35
1651215710000|2022-04-29 07:01:50|33894.7|33891.1|33895.7|33892.1|33899.7|33896.1|33893.2|33889.6|43
1651215720000|2022-04-29 07:02:00|33896.2|33892.6|33903.2|33899.6|33906.7|33903.1|33894.7|33891.1|36
1651215730000|2022-04-29 07:02:10|33904.2|33900.6|33905.2|33901.6|33906.2|33902.6|33901.2|33897.6|15
1651215740000|2022-04-29 07:02:20|33905.7|33902.1|33913.7|33910.1|33916.7|33913.1|33904.2|33900.6|44
1651215750000|2022-04-29 07:02:30|33913.2|33909.6|33903.2|33899.6|33914.2|33910.6|33902.2|33898.6|23
1651215760000|2022-04-29 07:02:40|33903.7|33900.1|33911.2|33907.6|33912.7|33909.1|33903.2|33899.6|15
1651215770000|2022-04-29 07:02:50|33910.7|33907.1|33904.2|33900.6|33910.7|33907.1|33902.2|33898.6|9
1651215780000|2022-04-29 07:03:00|33903.7|33900.1|33903.2|33899.6|33909.7|33906.1|33900.2|33896.6|29
1651215790000|2022-04-29 07:03:10|33902.7|33899.1|33910.2|33906.6|33911.2|33907.6|33902.7|33899.1|13
1651215800000|2022-04-29 07:03:20|33910.7|33907.1|33912.2|33908.6|33913.2|33909.6|33909.2|33905.6|8
1651215810000|2022-04-29 07:03:30|33912.7|33909.1|33913.2|33909.6|33915.2|33911.6|33910.2|33906.6|7
1651215820000|2022-04-29 07:03:40|33912.7|33909.1|33905.7|33902.1|33914.2|33910.6|33904.2|33900.6|13
1651215830000|2022-04-29 07:03:50|33906.2|33902.6|33900.2|33896.6|33907.2|33903.6|33900.2|33896.6|8
1651215840000|2022-04-29 07:04:00|33899.7|33896.1|33887.2|33883.6|33899.7|33896.1|33887.2|33883.6|38
1651215850000|2022-04-29 07:04:10|33887.7|33884.1|33885.2|33881.6|33888.2|33884.6|33882.2|33878.6|29
1651215860000|2022-04-29 07:04:20|33885.7|33882.1|33875.7|33872.1|33885.7|33882.1|33875.7|33872.1|17
1651215870000|2022-04-29 07:04:30|33874.7|33871.1|33880.2|33876.6|33881.7|33878.1|33874.7|33871.1|69
1651215880000|2022-04-29 07:04:40|33880.7|33877.1|33880.2|33876.6|33881.2|33877.6|33878.7|33875.1|9
1651215890000|2022-04-29 07:04:50|33880.7|33877.1|33887.2|33883.6|33887.2|33883.6|33880.7|33877.1|18
1651215900000|2022-04-29 07:05:00|33886.7|33883.1|33881.2|33877.6|33886.7|33883.1|33878.7|33875.1|31
1651215910000|2022-04-29 07:05:10|33881.7|33878.1|33881.2|33877.6|33886.2|33882.6|33879.7|33876.1|16
1651215920000|2022-04-29 07:05:20|33881.7|33878.1|33882.7|33879.1|33882.7|33879.1|33879.7|33876.1|6
1651215930000|2022-04-29 07:05:30|33882.2|33878.6|33888.2|33884.6|33888.2|33884.6|33880.2|33876.6|19
1651215940000|2022-04-29 07:05:40|33888.7|33885.1|33892.2|33888.6|33895.2|33891.6|33888.2|33884.6|18
1651215950000|2022-04-29 07:05:50|33892.7|33889.1|33892.7|33889.1|33897.2|33893.6|33892.2|33888.6|17
1651215960000|2022-04-29 07:06:00|33893.2|33889.6|33886.7|33883.1|33893.7|33890.1|33884.2|33880.6|28
1651215970000|2022-04-29 07:06:10|33887.2|33883.6|33884.2|33880.6|33891.7|33888.1|33884.2|33880.6|29
1651215980000|2022-04-29 07:06:20|33885.2|33881.6|33883.2|33879.6|33885.7|33882.1|33882.7|33879.1|29
1651215990000|2022-04-29 07:06:30|33883.7|33880.1|33884.2|33880.6|33884.7|33881.1|33879.2|33875.6|28
1651216000000|2022-04-29 07:06:40|33882.7|33879.1|33868.2|33864.6|33882.7|33879.1|33868.2|33864.6|27
1651216010000|2022-04-29 07:06:50|33867.7|33864.1|33859.2|33855.6|33867.7|33864.1|33854.7|33851.1|56
1651216020000|2022-04-29 07:07:00|33859.7|33856.1|33857.2|33853.6|33864.2|33860.6|33857.2|33853.6|22
1651216030000|2022-04-29 07:07:10|33856.7|33853.1|33860.7|33857.1|33861.2|33857.6|33855.7|33852.1|34
1651216040000|2022-04-29 07:07:20|33861.2|33857.6|33864.7|33861.1|33864.7|33861.1|33857.7|33854.1|15
1651216050000|2022-04-29 07:07:30|33864.2|33860.6|33859.2|33855.6|33867.2|33863.6|33859.2|33855.6|13
1651216060000|2022-04-29 07:07:40|33859.7|33856.1|33864.7|33861.1|33865.2|33861.6|33857.2|33853.6|15
1651216070000|2022-04-29 07:07:50|33863.7|33860.1|33861.2|33857.6|33865.2|33861.6|33861.2|33857.6|5
1651216080000|2022-04-29 07:08:00|33860.2|33856.6|33868.2|33864.6|33868.2|33864.6|33857.2|33853.6|34
1651216090000|2022-04-29 07:08:10|33868.7|33865.1|33870.7|33867.1|33875.2|33871.6|33867.7|33864.1|12
1651216100000|2022-04-29 07:08:20|33869.7|33866.1|33869.7|33866.1|33871.2|33867.6|33867.2|33863.6|17
1651216110000|2022-04-29 07:08:30|33871.2|33867.6|33871.7|33868.1|33874.2|33870.6|33870.2|33866.6|10
1651216120000|2022-04-29 07:08:40|33872.2|33868.6|33867.7|33864.1|33874.7|33871.1|33867.7|33864.1|18
1651216130000|2022-04-29 07:08:50|33868.2|33864.6|33864.7|33861.1|33871.7|33868.1|33863.7|33860.1|15
1651216140000|2022-04-29 07:09:00|33865.2|33861.6|33875.2|33871.6|33875.2|33871.6|33863.2|33859.6|23
1651216150000|2022-04-29 07:09:10|33874.7|33871.1|33878.2|33874.6|33880.2|33876.6|33874.7|33871.1|14
1651216160000|2022-04-29 07:09:20|33879.2|33875.6|33888.7|33885.1|33889.7|33886.1|33877.2|33873.6|18
1651216170000|2022-04-29 07:09:30|33888.2|33884.6|33886.2|33882.6|33890.2|33886.6|33882.7|33879.1|18
1651216180000|2022-04-29 07:09:40|33886.7|33883.1|33885.2|33881.6|33890.7|33887.1|33884.2|33880.6|17
1651216190000|2022-04-29 07:09:50|33885.7|33882.1|33889.7|33886.1|33893.2|33889.6|33885.2|33881.6|21
1651216200000|2022-04-29 07:10:00|33890.2|33886.6|33894.2|33890.6|33897.7|33894.1|33890.2|33886.6|33
1651216210000|2022-04-29 07:10:10|33891.2|33887.6|33890.2|33886.6|33892.7|33889.1|33888.2|33884.6|39
1651216220000|2022-04-29 07:10:20|33889.7|33886.1|33888.7|33885.1|33892.2|33888.6|33888.2|33884.6|10
1651216230000|2022-04-29 07:10:30|33889.2|33885.6|33887.2|33883.6|33892.2|33888.6|33885.7|33882.1|14
1651216240000|2022-04-29 07:10:40|33886.7|33883.1|33889.7|33886.1|33890.2|33886.6|33885.7|33882.1|12
1651216250000|2022-04-29 07:10:50|33889.2|33885.6|33880.2|33876.6|33889.2|33885.6|33880.2|33876.6|11
1651216260000|2022-04-29 07:11:00|33879.7|33876.1|33881.2|33877.6|33884.2|33880.6|33878.7|33875.1|16
1651216270000|2022-04-29 07:11:10|33880.7|33877.1|33881.2|33877.6|33882.7|33879.1|33878.2|33874.6|12
1651216280000|2022-04-29 07:11:20|33881.7|33878.1|33878.2|33874.6|33882.2|33878.6|33877.2|33873.6|9
1651216290000|2022-04-29 07:11:30|33878.7|33875.1|33881.2|33877.6|33882.2|33878.6|33878.2|33874.6|10
1651216300000|2022-04-29 07:11:40|33880.7|33877.1|33880.2|33876.6|33882.2|33878.6|33877.2|33873.6|7
1651216310000|2022-04-29 07:11:50|33881.2|33877.6|33886.2|33882.6|33890.7|33887.1|33881.2|33877.6|17
1651216320000|2022-04-29 07:12:00|33884.2|33880.6|33889.7|33886.1|33889.7|33886.1|33884.2|33880.6|12
1651216330000|2022-04-29 07:12:10|33889.2|33885.6|33885.2|33881.6|33889.7|33886.1|33884.2|33880.6|7
1651216340000|2022-04-29 07:12:20|33887.2|33883.6|33885.2|33881.6|33887.2|33883.6|33883.2|33879.6|3
1651216350000|2022-04-29 07:12:30|33884.7|33881.1|33884.2|33880.6|33888.2|33884.6|33883.2|33879.6|6
1651216360000|2022-04-29 07:12:40|33884.7|33881.1|33891.2|33887.6|33891.7|33888.1|33884.7|33881.1|6
1651216370000|2022-04-29 07:12:50|33891.7|33888.1|33894.2|33890.6|33898.2|33894.6|33891.2|33887.6|25
1651216380000|2022-04-29 07:13:00|33893.7|33890.1|33894.2|33890.6|33895.2|33891.6|33887.7|33884.1|25
1651216390000|2022-04-29 07:13:10|33894.7|33891.1|33887.2|33883.6|33894.7|33891.1|33886.2|33882.6|6
1651216400000|2022-04-29 07:13:20|33886.7|33883.1|33885.2|33881.6|33886.7|33883.1|33881.7|33878.1|7
1651216410000|2022-04-29 07:13:30|33885.7|33882.1|33888.7|33885.1|33890.7|33887.1|33885.2|33881.6|4
1651216420000|2022-04-29 07:13:40|33889.2|33885.6|33880.2|33876.6|33889.2|33885.6|33880.2|33876.6|9
1651216430000|2022-04-29 07:13:50|33880.7|33877.1|33869.7|33866.1|33881.2|33877.6|33867.2|33863.6|36
1651216440000|2022-04-29 07:14:00|33870.2|33866.6|33864.2|33860.6|33872.2|33868.6|33858.7|33855.1|35
1651216450000|2022-04-29 07:14:10|33864.7|33861.1|33869.7|33866.1|33870.2|33866.6|33864.2|33860.6|16
1651216460000|2022-04-29 07:14:20|33870.2|33866.6|33864.2|33860.6|33870.2|33866.6|33863.2|33859.6|10
1651216470000|2022-04-29 07:14:30|33863.7|33860.1|33861.7|33858.1|33867.2|33863.6|33861.7|33858.1|7
1651216480000|2022-04-29 07:14:40|33862.2|33858.6|33861.2|33857.6|33867.7|33864.1|33860.7|33857.1|13
1651216490000|2022-04-29 07:14:50|33860.7|33857.1|33860.2|33856.6|33862.7|33859.1|33858.2|33854.6|8
1651216500000|2022-04-29 07:15:00|33860.7|33857.1|33859.2|33855.6|33860.7|33857.1|33853.7|33850.1|21
1651216510000|2022-04-29 07:15:10|33859.7|33856.1|33868.2|33864.6|33868.2|33864.6|33858.2|33854.6|26
1651216520000|2022-04-29 07:15:20|33867.2|33863.6|33874.2|33870.6|33880.2|33876.6|33867.2|33863.6|34
1651216530000|2022-04-29 07:15:30|33874.7|33871.1|33884.2|33880.6|33884.2|33880.6|33874.7|33871.1|13
1651216540000|2022-04-29 07:15:40|33883.2|33879.6|33882.2|33878.6|33885.2|33881.6|33880.2|33876.6|13
1651216550000|2022-04-29 07:15:50|33881.7|33878.1|33885.2|33881.6|33885.2|33881.6|33879.7|33876.1|3
1651216560000|2022-04-29 07:16:00|33884.7|33881.1|33871.2|33867.6|33886.7|33883.1|33869.7|33866.1|31
1651216570000|2022-04-29 07:16:10|33871.7|33868.1|33863.2|33859.6|33872.2|33868.6|33863.2|33859.6|8
1651216580000|2022-04-29 07:16:20|33862.7|33859.1|33862.2|33858.6|33863.7|33860.1|33859.2|33855.6|6
1651216590000|2022-04-29 07:16:30|33861.7|33858.1|33868.2|33864.6|33869.2|33865.6|33861.7|33858.1|12
1651216600000|2022-04-29 07:16:40|33867.7|33864.1|33865.2|33861.6|33869.2|33865.6|33864.7|33861.1|8
1651216610000|2022-04-29 07:16:50|33864.7|33861.1|33867.2|33863.6|33868.2|33864.6|33863.7|33860.1|8
1651216620000|2022-04-29 07:17:00|33867.7|33864.1|33875.2|33871.6|33875.2|33871.6|33867.7|33864.1|17
1651216630000|2022-04-29 07:17:10|33875.7|33872.1|33874.2|33870.6|33876.2|33872.6|33870.2|33866.6|10
1651216640000|2022-04-29 07:17:20|33873.2|33869.6|33880.2|33876.6|33880.7|33877.1|33872.2|33868.6|5
1651216650000|2022-04-29 07:17:30|33879.2|33875.6|33880.2|33876.6|33880.2|33876.6|33878.2|33874.6|4
1651216660000|2022-04-29 07:17:40|33879.7|33876.1|33881.2|33877.6|33883.2|33879.6|33879.2|33875.6|2
1651216670000|2022-04-29 07:17:50|33881.7|33878.1|33878.2|33874.6|33883.2|33879.6|33878.2|33874.6|4
1651216680000|2022-04-29 07:18:00|33877.2|33873.6|33875.2|33871.6|33879.2|33875.6|33874.2|33870.6|33
1651216690000|2022-04-29 07:18:10|33874.7|33871.1|33874.7|33871.1|33875.2|33871.6|33871.7|33868.1|16
1651216700000|2022-04-29 07:18:20|33873.2|33869.6|33868.2|33864.6|33873.2|33869.6|33867.2|33863.6|6
1651216710000|2022-04-29 07:18:30|33867.7|33864.1|33873.2|33869.6|33874.2|33870.6|33864.2|33860.6|18
1651216720000|2022-04-29 07:18:40|33873.7|33870.1|33878.2|33874.6|33879.2|33875.6|33873.2|33869.6|5
1651216730000|2022-04-29 07:18:50|33879.2|33875.6|33883.2|33879.6|33884.2|33880.6|33878.2|33874.6|6
1651216740000|2022-04-29 07:19:00|33883.7|33880.1|33884.2|33880.6|33887.2|33883.6|33882.2|33878.6|19
1651216750000|2022-04-29 07:19:10|33884.7|33881.1|33884.2|33880.6|33885.7|33882.1|33882.2|33878.6|11
1651216760000|2022-04-29 07:19:20|33883.7|33880.1|33879.2|33875.6|33885.2|33881.6|33878.2|33874.6|5
1651216770000|2022-04-29 07:19:30|33879.7|33876.1|33879.7|33876.1|33882.2|33878.6|33878.2|33874.6|4
1651216780000|2022-04-29 07:19:40|33879.2|33875.6|33876.7|33873.1|33879.2|33875.6|33874.2|33870.6|3
1651216790000|2022-04-29 07:19:50|33877.2|33873.6|33875.2|33871.6|33877.2|33873.6|33872.2|33868.6|4
1651216800000|2022-04-29 07:20:00|33874.7|33871.1|33880.7|33877.1|33880.7|33877.1|33874.7|33871.1|14
1651216810000|2022-04-29 07:20:10|33882.2|33878.6|33886.2|33882.6|33888.2|33884.6|33882.2|33878.6|16
1651216820000|2022-04-29 07:20:20|33886.7|33883.1|33888.2|33884.6|33888.7|33885.1|33883.2|33879.6|1
1651216830000|2022-04-29 07:20:30|33888.7|33885.1|33895.7|33892.1|33896.2|33892.6|33887.7|33884.1|17
1651216840000|2022-04-29 07:20:40|33895.2|33891.6|33891.2|33887.6|33895.7|33892.1|33891.2|33887.6|14
1651216850000|2022-04-29 07:20:50|33892.2|33888.6|33888.7|33885.1|33892.2|33888.6|33887.2|33883.6|13
1651216860000|2022-04-29 07:21:00|33888.2|33884.6|33886.2|33882.6|33889.2|33885.6|33885.2|33881.6|15
1651216870000|2022-04-29 07:21:10|33886.7|33883.1|33886.7|33883.1|33887.2|33883.6|33884.2|33880.6|14
1651216880000|2022-04-29 07:21:20|33887.2|33883.6|33888.2|33884.6|33888.2|33884.6|33886.7|33883.1|4
1651216890000|2022-04-29 07:21:30|33887.7|33884.1|33885.2|33881.6|33888.2|33884.6|33885.2|33881.6|3
1651216900000|2022-04-29 07:21:40|33887.2|33883.6|33894.2|33890.6|33895.2|33891.6|33887.2|33883.6|6
1651216910000|2022-04-29 07:21:50|33896.2|33892.6|33893.2|33889.6|33896.2|33892.6|33893.2|33889.6|4
1651216920000|2022-04-29 07:22:00|33893.7|33890.1|33895.2|33891.6|33896.7|33893.1|33892.7|33889.1|14
1651216930000|2022-04-29 07:22:10|33895.7|33892.1|33900.2|33896.6|33903.7|33900.1|33894.2|33890.6|20
1651216940000|2022-04-29 07:22:20|33900.7|33897.1|33902.7|33899.1|33904.2|33900.6|33900.2|33896.6|8
1651216950000|2022-04-29 07:22:30|33902.2|33898.6|33904.2|33900.6|33904.2|33900.6|33899.2|33895.6|20
1651216960000|2022-04-29 07:22:40|33903.7|33900.1|33903.2|33899.6|33908.2|33904.6|33902.2|33898.6|20
1651216970000|2022-04-29 07:22:50|33904.2|33900.6|33902.2|33898.6|33906.2|33902.6|33902.2|33898.6|12
1651216980000|2022-04-29 07:23:00|33901.7|33898.1|33907.2|33903.6|33910.2|33906.6|33899.7|33896.1|36
1651216990000|2022-04-29 07:23:10|33906.7|33903.1|33906.7|33903.1|33908.2|33904.6|33902.7|33899.1|12
1651217000000|2022-04-29 07:23:20|33907.2|33903.6|33906.2|33902.6|33907.2|33903.6|33901.2|33897.6|4
1651217010000|2022-04-29 07:23:30|33905.7|33902.1|33911.2|33907.6|33912.2|33908.6|33901.7|33898.1|12
1651217020000|2022-04-29 07:23:40|33910.7|33907.1|33905.7|33902.1|33911.2|33907.6|33904.2|33900.6|8
1651217030000|2022-04-29 07:23:50|33906.2|33902.6|33904.7|33901.1|33907.2|33903.6|33904.2|33900.6|5
1651217040000|2022-04-29 07:24:00|33904.2|33900.6|33899.7|33896.1|33906.7|33903.1|33899.2|33895.6|16
1651217050000|2022-04-29 07:24:10|33899.2|33895.6|33897.7|33894.1|33901.2|33897.6|33896.7|33893.1|5
1651217060000|2022-04-29 07:24:20|33897.2|33893.6|33901.2|33897.6|33901.2|33897.6|33895.7|33892.1|6
1651217070000|2022-04-29 07:24:30|33901.7|33898.1|33902.2|33898.6|33904.7|33901.1|33899.7|33896.1|10
1651217080000|2022-04-29 07:24:40|33902.7|33899.1|33898.7|33895.1|33902.7|33899.1|33898.7|33895.1|2
1651217090000|2022-04-29 07:24:50|33898.2|33894.6|33894.2|33890.6|33899.2|33895.6|33894.2|33890.6|13
1651217100000|2022-04-29 07:25:00|33893.2|33889.6|33886.2|33882.6|33893.2|33889.6|33885.2|33881.6|9
1651217110000|2022-04-29 07:25:10|33886.7|33883.1|33887.2|33883.6|33888.2|33884.6|33883.2|33879.6|8
1651217120000|2022-04-29 07:25:20|33886.2|33882.6|33878.2|33874.6|33886.7|33883.1|33875.7|33872.1|15
1651217130000|2022-04-29 07:25:30|33878.7|33875.1|33884.2|33880.6|33885.2|33881.6|33877.7|33874.1|9
1651217140000|2022-04-29 07:25:40|33884.7|33881.1|33891.2|33887.6|33891.2|33887.6|33884.2|33880.6|9
1651217150000|2022-04-29 07:25:50|33891.7|33888.1|33889.2|33885.6|33894.7|33891.1|33888.2|33884.6|7
1651217160000|2022-04-29 07:26:00|33889.7|33886.1|33889.2|33885.6|33892.2|33888.6|33889.2|33885.6|8
1651217170000|2022-04-29 07:26:10|33888.7|33885.1|33893.7|33890.1|33894.7|33891.1|33887.2|33883.6|10
1651217180000|2022-04-29 07:26:20|33893.2|33889.6|33902.2|33898.6|33903.7|33900.1|33893.2|33889.6|28
1651217190000|2022-04-29 07:26:30|33902.7|33899.1|33904.2|33900.6|33904.2|33900.6|33898.2|33894.6|16
1651217200000|2022-04-29 07:26:40|33903.7|33900.1|33904.2|33900.6|33906.7|33903.1|33902.2|33898.6|9
1651217210000|2022-04-29 07:26:50|33904.7|33901.1|33907.2|33903.6|33907.7|33904.1|33904.2|33900.6|1
1651217220000|2022-04-29 07:27:00|33906.7|33903.1|33910.2|33906.6|33910.7|33907.1|33905.2|33901.6|14
1651217230000|2022-04-29 07:27:10|33910.7|33907.1|33897.2|33893.6|33911.2|33907.6|33896.7|33893.1|35
1651217240000|2022-04-29 07:27:20|33896.2|33892.6|33894.2|33890.6|33898.2|33894.6|33893.2|33889.6|9
1651217250000|2022-04-29 07:27:30|33894.7|33891.1|33889.2|33885.6|33895.2|33891.6|33888.7|33885.1|16
1651217260000|2022-04-29 07:27:40|33888.7|33885.1|33888.7|33885.1|33891.2|33887.6|33886.7|33883.1|10
1651217270000|2022-04-29 07:27:50|33889.2|33885.6|33880.7|33877.1|33889.2|33885.6|33880.7|33877.1|6
1651217280000|2022-04-29 07:28:00|33880.2|33876.6|33878.2|33874.6|33881.2|33877.6|33877.2|33873.6|13
1651217290000|2022-04-29 07:28:10|33877.7|33874.1|33883.7|33880.1|33886.2|33882.6|33877.2|33873.6|13
1651217300000|2022-04-29 07:28:20|33883.2|33879.6|33872.7|33869.1|33885.7|33882.1|33872.7|33869.1|19
1651217310000|2022-04-29 07:28:30|33873.2|33869.6|33875.2|33871.6|33876.7|33873.1|33869.7|33866.1|18
1651217320000|2022-04-29 07:28:40|33874.7|33871.1|33869.2|33865.6|33877.7|33874.1|33868.2|33864.6|23
1651217330000|2022-04-29 07:28:50|33868.7|33865.1|33866.2|33862.6|33868.7|33865.1|33864.2|33860.6|16
1651217340000|2022-04-29 07:29:00|33866.7|33863.1|33873.2|33869.6|33874.2|33870.6|33866.7|33863.1|16
1651217350000|2022-04-29 07:29:10|33874.2|33870.6|33879.2|33875.6|33881.2|33877.6|33872.2|33868.6|28
1651217360000|2022-04-29 07:29:20|33878.7|33875.1|33880.7|33877.1|33884.2|33880.6|33878.7|33875.1|4
1651217370000|2022-04-29 07:29:30|33879.7|33876.1|33884.2|33880.6|33886.2|33882.6|33879.7|33876.1|11
1651217380000|2022-04-29 07:29:40|33883.7|33880.1|33893.2|33889.6|33893.2|33889.6|33882.2|33878.6|14
1651217390000|2022-04-29 07:29:50|33894.2|33890.6|33892.7|33889.1|33899.2|33895.6|33892.2|33888.6|13
1651217400000|2022-04-29 07:30:00|33892.2|33888.6|33897.2|33893.6|33898.2|33894.6|33891.2|33887.6|11
1651217410000|2022-04-29 07:30:10|33897.7|33894.1|33907.2|33903.6|33909.2|33905.6|33896.2|33892.6|44
1651217420000|2022-04-29 07:30:20|33906.7|33903.1|33905.7|33902.1|33907.2|33903.6|33900.2|33896.6|29
1651217430000|2022-04-29 07:30:30|33906.2|33902.6|33908.7|33905.1|33910.2|33906.6|33905.2|33901.6|14
1651217440000|2022-04-29 07:30:40|33907.2|33903.6|33906.2|33902.6|33908.7|33905.1|33900.2|33896.6|14
1651217450000|2022-04-29 07:30:50|33905.7|33902.1|33906.2|33902.6|33907.2|33903.6|33903.7|33900.1|4
1651217460000|2022-04-29 07:31:00|33907.2|33903.6|33902.2|33898.6|33907.2|33903.6|33898.2|33894.6|15
1651217470000|2022-04-29 07:31:10|33892.2|33888.6|33901.2|33897.6|33901.2|33897.6|33892.2|33888.6|80
1651217480000|2022-04-29 07:31:20|33900.7|33897.1|33900.2|33896.6|33902.7|33899.1|33898.7|33895.1|16
1651217490000|2022-04-29 07:31:30|33900.7|33897.1|33904.2|33900.6|33904.2|33900.6|33899.2|33895.6|9
1651217500000|2022-04-29 07:31:40|33903.7|33900.1|33910.2|33906.6|33910.2|33906.6|33903.2|33899.6|8
1651217510000|2022-04-29 07:31:50|33910.7|33907.1|33917.2|33913.6|33917.7|33914.1|33908.2|33904.6|32
1651217520000|2022-04-29 07:32:00|33917.7|33914.1|33916.7|33913.1|33920.7|33917.1|33915.2|33911.6|23
1651217530000|2022-04-29 07:32:10|33916.2|33912.6|33910.2|33906.6|33918.7|33915.1|33908.7|33905.1|7
1651217540000|2022-04-29 07:32:20|33909.7|33906.1|33909.2|33905.6|33910.2|33906.6|33905.2|33901.6|11
1651217550000|2022-04-29 07:32:30|33910.2|33906.6|33908.7|33905.1|33910.7|33907.1|33906.2|33902.6|9
1651217560000|2022-04-29 07:32:40|33909.2|33905.6|33914.2|33910.6|33916.7|33913.1|33909.2|33905.6|3
1651217570000|2022-04-29 07:32:50|33914.7|33911.1|33910.7|33907.1|33915.7|33912.1|33910.2|33906.6|12
1651217580000|2022-04-29 07:33:00|33911.2|33907.6|33907.2|33903.6|33911.7|33908.1|33907.2|33903.6|9
1651217590000|2022-04-29 07:33:10|33907.7|33904.1|33919.2|33915.6|33920.2|33916.6|33907.7|33904.1|13
1651217600000|2022-04-29 07:33:20|33919.7|33916.1|33914.2|33910.6|33920.7|33917.1|33914.2|33910.6|10
1651217610000|2022-04-29 07:33:30|33913.2|33909.6|33913.2|33909.6|33913.7|33910.1|33911.2|33907.6|3
1651217620000|2022-04-29 07:33:40|33914.7|33911.1|33912.2|33908.6|33914.7|33911.1|33911.2|33907.6|10
1651217630000|2022-04-29 07:33:50|33912.7|33909.1|33905.7|33902.1|33913.2|33909.6|33905.2|33901.6|5
1651217640000|2022-04-29 07:34:00|33905.2|33901.6|33904.2|33900.6|33906.2|33902.6|33900.2|33896.6|16
1651217650000|2022-04-29 07:34:10|33903.7|33900.1|33912.2|33908.6|33912.7|33909.1|33903.7|33900.1|7
1651217660000|2022-04-29 07:34:20|33912.7|33909.1|33911.2|33907.6|33914.2|33910.6|33909.7|33906.1|6
1651217670000|2022-04-29 07:34:30|33910.2|33906.6|33910.2|33906.6|33911.2|33907.6|33907.2|33903.6|24
1651217680000|2022-04-29 07:34:40|33910.7|33907.1|33916.7|33913.1|33918.7|33915.1|33907.2|33903.6|28
1651217690000|2022-04-29 07:34:50|33916.2|33912.6|33913.2|33909.6|33916.7|33913.1|33913.2|33909.6|6
1651217700000|2022-04-29 07:35:00|33912.7|33909.1|33922.2|33918.6|33922.2|33918.6|33911.7|33908.1|17
1651217710000|2022-04-29 07:35:10|33923.2|33919.6|33922.2|33918.6|33923.2|33919.6|33919.2|33915.6|7
1651217720000|2022-04-29 07:35:20|33922.7|33919.1|33919.2|33915.6|33923.2|33919.6|33919.2|33915.6|6
1651217730000|2022-04-29 07:35:30|33919.7|33916.1|33919.2|33915.6|33920.2|33916.6|33917.2|33913.6|38
1651217740000|2022-04-29 07:35:40|33919.7|33916.1|33919.7|33916.1|33924.2|33920.6|33919.7|33916.1|15
1651217750000|2022-04-29 07:35:50|33920.2|33916.6|33918.7|33915.1|33920.2|33916.6|33918.2|33914.6|10
1651217760000|2022-04-29 07:36:00|33920.2|33916.6|33926.2|33922.6|33928.2|33924.6|33919.2|33915.6|22
1651217770000|2022-04-29 07:36:10|33926.7|33923.1|33920.7|33917.1|33927.7|33924.1|33920.2|33916.6|10
1651217780000|2022-04-29 07:36:20|33920.2|33916.6|33918.7|33915.1|33921.2|33917.6|33917.2|33913.6|9
1651217790000|2022-04-29 07:36:30|33919.2|33915.6|33921.7|33918.1|33922.7|33919.1|33918.7|33915.1|11
1651217800000|2022-04-29 07:36:40|33922.2|33918.6|33926.7|33923.1|33926.7|33923.1|33921.7|33918.1|4
1651217810000|2022-04-29 07:36:50|33926.2|33922.6|33927.2|33923.6|33930.7|33927.1|33926.2|33922.6|7
1651217820000|2022-04-29 07:37:00|33927.7|33924.1|33937.2|33933.6|33942.2|33938.6|33926.7|33923.1|61
1651217830000|2022-04-29 07:37:10|33936.2|33932.6|33938.2|33934.6|33938.7|33935.1|33934.2|33930.6|9
1651217840000|2022-04-29 07:37:20|33938.7|33935.1|33938.2|33934.6|33940.7|33937.1|33933.7|33930.1|21
1651217850000|2022-04-29 07:37:30|33937.7|33934.1|33934.7|33931.1|33939.2|33935.6|33932.7|33929.1|37
1651217860000|2022-04-29 07:37:40|33935.2|33931.6|33940.7|33937.1|33941.2|33937.6|33934.2|33930.6|5
1651217870000|2022-04-29 07:37:50|33941.2|33937.6|33944.2|33940.6|33949.2|33945.6|33940.7|33937.1|29
1651217880000|2022-04-29 07:38:00|33944.7|33941.1|33944.2|33940.6|33949.2|33945.6|33943.2|33939.6|20
1651217890000|2022-04-29 07:38:10|33944.7|33941.1|33946.2|33942.6|33947.2|33943.6|33943.2|33939.6|8
1651217900000|2022-04-29 07:38:20|33945.7|33942.1|33938.2|33934.6|33947.2|33943.6|33937.2|33933.6|9
1651217910000|2022-04-29 07:38:30|33937.7|33934.1|33937.2|33933.6|33940.2|33936.6|33934.7|33931.1|17
1651217920000|2022-04-29 07:38:40|33937.7|33934.1|33934.2|33930.6|33938.2|33934.6|33932.7|33929.1|10
1651217930000|2022-04-29 07:38:50|33934.7|33931.1|33936.2|33932.6|33936.2|33932.6|33934.2|33930.6|19
1651217940000|2022-04-29 07:39:00|33936.7|33933.1|33933.2|33929.6|33938.2|33934.6|33932.7|33929.1|8
1651217950000|2022-04-29 07:39:10|33933.7|33930.1|33934.2|33930.6|33935.2|33931.6|33927.7|33924.1|17
1651217960000|2022-04-29 07:39:20|33935.2|33931.6|33939.2|33935.6|33939.7|33936.1|33933.7|33930.1|8
1651217970000|2022-04-29 07:39:30|33938.7|33935.1|33946.2|33942.6|33946.2|33942.6|33938.2|33934.6|10
1651217980000|2022-04-29 07:39:40|33945.7|33942.1|33937.2|33933.6|33946.7|33943.1|33937.2|33933.6|44
1651217990000|2022-04-29 07:39:50|33937.7|33934.1|33934.2|33930.6|33937.7|33934.1|33933.2|33929.6|10
1651218000000|2022-04-29 07:40:00|33934.7|33931.1|33943.2|33939.6|33943.7|33940.1|33934.7|33931.1|10
1651218010000|2022-04-29 07:40:10|33943.7|33940.1|33943.2|33939.6|33944.2|33940.6|33938.7|33935.1|11
1651218020000|2022-04-29 07:40:20|33942.7|33939.1|33936.7|33933.1|33943.2|33939.6|33935.7|33932.1|9
1651218030000|2022-04-29 07:40:30|33937.2|33933.6|33926.2|33922.6|33937.7|33934.1|33926.2|33922.6|6
1651218040000|2022-04-29 07:40:40|33926.7|33923.1|33924.7|33921.1|33927.2|33923.6|33922.2|33918.6|14
1651218050000|2022-04-29 07:40:50|33925.2|33921.6|33927.2|33923.6|33927.2|33923.6|33922.2|33918.6|11
1651218060000|2022-04-29 07:41:00|33926.2|33922.6|33926.2|33922.6|33929.2|33925.6|33924.7|33921.1|20
1651218070000|2022-04-29 07:41:10|33925.7|33922.1|33918.7|33915.1|33929.2|33925.6|33918.7|33915.1|16
1651218080000|2022-04-29 07:41:20|33919.2|33915.6|33913.7|33910.1|33920.2|33916.6|33913.7|33910.1|17
1651218090000|2022-04-29 07:41:30|33914.2|33910.6|33917.2|33913.6|33917.2|33913.6|33913.2|33909.6|8
1651218100000|2022-04-29 07:41:40|33917.7|33914.1|33915.2|33911.6|33926.2|33922.6|33915.2|33911.6|16
1651218110000|2022-04-29 07:41:50|33914.7|33911.1|33915.2|33911.6|33918.2|33914.6|33913.2|33909.6|7
1651218120000|2022-04-29 07:42:00|33915.7|33912.1|33931.2|33927.6|33933.2|33929.6|33915.7|33912.1|28
1651218130000|2022-04-29 07:42:10|33930.7|33927.1|33937.7|33934.1|33938.7|33935.1|33930.2|33926.6|15
1651218140000|2022-04-29 07:42:20|33936.2|33932.6|33928.2|33924.6|33936.2|33932.6|33922.2|33918.6|29
1651218150000|2022-04-29 07:42:30|33926.2|33922.6|33923.7|33920.1|33927.2|33923.6|33921.2|33917.6|7
1651218160000|2022-04-29 07:42:40|33923.2|33919.6|33920.2|33916.6|33926.2|33922.6|33917.7|33914.1|9
1651218170000|2022-04-29 07:42:50|33920.7|33917.1|33926.7|33923.1|33927.2|33923.6|33920.7|33917.1|9
1651218180000|2022-04-29 07:43:00|33926.2|33922.6|33923.2|33919.6|33927.2|33923.6|33921.2|33917.6|7
1651218190000|2022-04-29 07:43:10|33923.7|33920.1|33920.2|33916.6|33924.2|33920.6|33919.2|33915.6|18
1651218200000|2022-04-29 07:43:20|33919.7|33916.1|33916.2|33912.6|33921.2|33917.6|33915.2|33911.6|9
1651218210000|2022-04-29 07:43:30|33915.7|33912.1|33911.2|33907.6|33916.7|33913.1|33909.7|33906.1|12
1651218220000|2022-04-29 07:43:40|33911.7|33908.1|33922.2|33918.6|33922.2|33918.6|33911.7|33908.1|27
1651218230000|2022-04-29 07:43:50|33923.2|33919.6|33921.2|33917.6|33925.7|33922.1|33920.2|33916.6|7
1651218240000|2022-04-29 07:44:00|33920.7|33917.1|33930.7|33927.1|33930.7|33927.1|33919.2|33915.6|7
1651218250000|2022-04-29 07:44:10|33931.7|33928.1|33936.7|33933.1|33938.7|33935.1|33931.7|33928.1|19
1651218260000|2022-04-29 07:44:20|33937.2|33933.6|33929.2|33925.6|33937.7|33934.1|33928.2|33924.6|19
1651218270000|2022-04-29 07:44:30|33929.7|33926.1|33932.2|33928.6|33933.2|33929.6|33928.7|33925.1|2
1651218280000|2022-04-29 07:44:40|33933.2|33929.6|33934.2|33930.6|33936.7|33933.1|33931.2|33927.6|10
1651218290000|2022-04-29 07:44:50|33934.7|33931.1|33931.2|33927.6|33934.7|33931.1|33931.2|33927.6|1
1651218300000|2022-04-29 07:45:00|33931.7|33928.1|33933.2|33929.6|33934.2|33930.6|33928.7|33925.1|14
1651218310000|2022-04-29 07:45:10|33932.7|33929.1|33928.7|33925.1|33932.7|33929.1|33927.2|33923.6|5
1651218320000|2022-04-29 07:45:20|33928.2|33924.6|33930.2|33926.6|33931.2|33927.6|33927.7|33924.1|5
1651218330000|2022-04-29 07:45:30|33930.7|33927.1|33924.2|33920.6|33932.2|33928.6|33924.2|33920.6|8
1651218340000|2022-04-29 07:45:40|33924.7|33921.1|33925.2|33921.6|33926.2|33922.6|33923.7|33920.1|15
1651218350000|2022-04-29 07:45:50|33925.7|33922.1|33925.7|33922.1|33930.2|33926.6|33925.2|33921.6|5
1651218360000|2022-04-29 07:46:00|33926.2|33922.6|33921.2|33917.6|33926.2|33922.6|33920.2|33916.6|16
1651218370000|2022-04-29 07:46:10|33921.7|33918.1|33921.7|33918.1|33923.2|33919.6|33915.7|33912.1|5
1651218380000|2022-04-29 07:46:20|33922.2|33918.6|33921.7|33918.1|33925.7|33922.1|33920.7|33917.1|1
1651218390000|2022-04-29 07:46:30|33919.2|33915.6|33924.7|33921.1|33927.2|33923.6|33916.2|33912.6|18
1651218400000|2022-04-29 07:46:40|33924.2|33920.6|33925.7|33922.1|33928.2|33924.6|33922.7|33919.1|5
1651218410000|2022-04-29 07:46:50|33925.2|33921.6|33923.7|33920.1|33925.2|33921.6|33922.2|33918.6|3
1651218420000|2022-04-29 07:47:00|33923.2|33919.6|33920.7|33917.1|33925.2|33921.6|33920.2|33916.6|8
1651218430000|2022-04-29 07:47:10|33920.2|33916.6|33930.7|33927.1|33931.2|33927.6|33920.2|33916.6|5
1651218440000|2022-04-29 07:47:20|33931.2|33927.6|33925.2|33921.6|33931.2|33927.6|33925.2|33921.6|10
1651218450000|2022-04-29 07:47:30|33924.2|33920.6|33923.2|33919.6|33926.2|33922.6|33922.2|33918.6|1
1651218460000|2022-04-29 07:47:40|33924.2|33920.6|33922.2|33918.6|33924.2|33920.6|33919.7|33916.1|6
1651218470000|2022-04-29 07:47:50|33922.7|33919.1|33932.2|33928.6|33932.2|33928.6|33922.7|33919.1|5
1651218480000|2022-04-29 07:48:00|33932.7|33929.1|33937.2|33933.6|33939.2|33935.6|33932.7|33929.1|17
1651218490000|2022-04-29 07:48:10|33937.7|33934.1|33944.2|33940.6|33944.2|33940.6|33937.2|33933.6|20
1651218500000|2022-04-29 07:48:20|33944.7|33941.1|33949.2|33945.6|33949.7|33946.1|33944.2|33940.6|36
1651218510000|2022-04-29 07:48:30|33948.7|33945.1|33936.2|33932.6|33949.7|33946.1|33935.7|33932.1|23
1651218520000|2022-04-29 07:48:40|33935.7|33932.1|33932.7|33929.1|33935.7|33932.1|33930.2|33926.6|13
1651218530000|2022-04-29 07:48:50|33932.2|33928.6|33928.2|33924.6|33933.2|33929.6|33928.2|33924.6|14
1651218540000|2022-04-29 07:49:00|33929.2|33925.6|33931.2|33927.6|33934.2|33930.6|33928.7|33925.1|10
1651218550000|2022-04-29 07:49:10|33931.7|33928.1|33935.2|33931.6|33935.7|33932.1|33931.2|33927.6|12
1651218560000|2022-04-29 07:49:20|33934.7|33931.1|33933.2|33929.6|33936.2|33932.6|33932.2|33928.6|9
1651218570000|2022-04-29 07:49:30|33933.7|33930.1|33938.2|33934.6|33938.2|33934.6|33932.2|33928.6|1
1651218580000|2022-04-29 07:49:40|33937.7|33934.1|33942.2|33938.6|33943.2|33939.6|33937.2|33933.6|5
1651218590000|2022-04-29 07:49:50|33943.2|33939.6|33946.2|33942.6|33946.2|33942.6|33942.2|33938.6|8
1651218600000|2022-04-29 07:50:00|33946.7|33943.1|33955.2|33951.6|33955.2|33951.6|33946.7|33943.1|18
1651218610000|2022-04-29 07:50:10|33957.2|33953.6|33955.7|33952.1|33959.2|33955.6|33955.2|33951.6|12
1651218620000|2022-04-29 07:50:20|33955.2|33951.6|33961.2|33957.6|33964.2|33960.6|33952.2|33948.6|22
1651218630000|2022-04-29 07:50:30|33961.7|33958.1|33964.2|33960.6|33964.7|33961.1|33960.7|33957.1|9
1651218640000|2022-04-29 07:50:40|33963.7|33960.1|33953.7|33950.1|33963.7|33960.1|33946.7|33943.1|38
1651218650000|2022-04-29 07:50:50|33953.2|33949.6|33942.2|33938.6|33953.2|33949.6|33941.7|33938.1|28
1651218660000|2022-04-29 07:51:00|33940.7|33937.1|33941.7|33938.1|33942.2|33938.6|33938.7|33935.1|26
1651218670000|2022-04-29 07:51:10|33942.2|33938.6|33940.2|33936.6|33945.2|33941.6|33939.2|33935.6|17
1651218680000|2022-04-29 07:51:20|33941.7|33938.1|33943.2|33939.6|33943.2|33939.6|33939.7|33936.1|26
1651218690000|2022-04-29 07:51:30|33943.7|33940.1|33936.7|33933.1|33943.7|33940.1|33936.2|33932.6|4
1651218700000|2022-04-29 07:51:40|33937.2|33933.6|33935.2|33931.6|33937.7|33934.1|33931.2|33927.6|25
1651218710000|2022-04-29 07:51:50|33935.7|33932.1|33933.2|33929.6|33936.2|33932.6|33932.2|33928.6|4
1651218720000|2022-04-29 07:52:00|33933.7|33930.1|33931.7|33928.1|33935.2|33931.6|33929.2|33925.6|22
1651218730000|2022-04-29 07:52:10|33931.2|33927.6|33927.2|33923.6|33932.2|33928.6|33925.2|33921.6|13
1651218740000|2022-04-29 07:52:20|33930.2|33926.6|33934.2|33930.6|33934.7|33931.1|33929.7|33926.1|13
1651218750000|2022-04-29 07:52:30|33933.7|33930.1|33930.2|33926.6|33934.7|33931.1|33925.2|33921.6|27
1651218760000|2022-04-29 07:52:40|33930.7|33927.1|33931.2|33927.6|33933.2|33929.6|33928.2|33924.6|5
1651218770000|2022-04-29 07:52:50|33930.7|33927.1|33925.2|33921.6|33931.7|33928.1|33924.7|33921.1|3
1651218780000|2022-04-29 07:53:00|33924.7|33921.1|33921.2|33917.6|33924.7|33921.1|33916.2|33912.6|36
1651218790000|2022-04-29 07:53:10|33921.7|33918.1|33923.2|33919.6|33925.7|33922.1|33919.2|33915.6|8
1651218800000|2022-04-29 07:53:20|33922.7|33919.1|33921.7|33918.1|33923.2|33919.6|33920.2|33916.6|4
1651218810000|2022-04-29 07:53:30|33921.2|33917.6|33922.2|33918.6|33922.7|33919.1|33920.2|33916.6|1
1651218820000|2022-04-29 07:53:40|33922.7|33919.1|33927.2|33923.6|33928.7|33925.1|33922.2|33918.6|32
1651218830000|2022-04-29 07:53:50|33926.7|33923.1|33936.2|33932.6|33936.7|33933.1|33926.7|33923.1|6
1651218840000|2022-04-29 07:54:00|33935.7|33932.1|33933.2|33929.6|33937.2|33933.6|33931.7|33928.1|8
1651218850000|2022-04-29 07:54:10|33933.7|33930.1|33943.2|33939.6|33946.2|33942.6|33933.7|33930.1|10
1651218860000|2022-04-29 07:54:20|33942.7|33939.1|33944.2|33940.6|33944.2|33940.6|33942.2|33938.6|3
1651218870000|2022-04-29 07:54:30|33943.7|33940.1|33942.2|33938.6|33946.2|33942.6|33942.2|33938.6|6
1651218880000|2022-04-29 07:54:40|33941.7|33938.1|33941.2|33937.6|33942.2|33938.6|33940.2|33936.6|7
1651218890000|2022-04-29 07:54:50|33940.2|33936.6|33940.2|33936.6|33941.7|33938.1|33940.2|33936.6|0
1651218900000|2022-04-29 07:55:00|33939.7|33936.1|33942.2|33938.6|33942.2|33938.6|33939.7|33936.1|6
1651218910000|2022-04-29 07:55:10|33944.2|33940.6|33942.7|33939.1|33945.2|33941.6|33942.2|33938.6|8
1651218920000|2022-04-29 07:55:20|33942.2|33938.6|33941.2|33937.6|33942.7|33939.1|33941.2|33937.6|2
1651218930000|2022-04-29 07:55:30|33942.7|33939.1|33942.2|33938.6|33946.2|33942.6|33942.2|33938.6|10
1651218940000|2022-04-29 07:55:40|33941.2|33937.6|33944.2|33940.6|33944.2|33940.6|33940.7|33937.1|3
1651218950000|2022-04-29 07:55:50|33945.2|33941.6|33946.7|33943.1|33948.7|33945.1|33943.2|33939.6|8
1651218960000|2022-04-29 07:56:00|33946.2|33942.6|33949.2|33945.6|33950.2|33946.6|33946.2|33942.6|8
1651218970000|2022-04-29 07:56:10|33948.7|33945.1|33943.2|33939.6|33948.7|33945.1|33943.2|33939.6|9
1651218980000|2022-04-29 07:56:20|33942.7|33939.1|33940.2|33936.6|33942.7|33939.1|33938.2|33934.6|8
1651218990000|2022-04-29 07:56:30|33939.7|33936.1|33937.2|33933.6|33939.7|33936.1|33935.7|33932.1|3
1651219000000|2022-04-29 07:56:40|33936.7|33933.1|33935.2|33931.6|33937.2|33933.6|33933.7|33930.1|1
1651219010000|2022-04-29 07:56:50|33934.7|33931.1|33933.7|33930.1|33935.2|33931.6|33933.2|33929.6|2
1651219020000|2022-04-29 07:57:00|33932.2|33928.6|33924.7|33921.1|33934.2|33930.6|33924.7|33921.1|25
1651219030000|2022-04-29 07:57:10|33925.2|33921.6|33923.7|33920.1|33925.2|33921.6|33920.2|33916.6|8
1651219040000|2022-04-29 07:57:20|33924.7|33921.1|33922.2|33918.6|33924.7|33921.1|33921.2|33917.6|12
1651219050000|2022-04-29 07:57:30|33922.7|33919.1|33922.7|33919.1|33925.2|33921.6|33922.2|33918.6|5
1651219060000|2022-04-29 07:57:40|33922.2|33918.6|33919.2|33915.6|33922.2|33918.6|33917.7|33914.1|25
1651219070000|2022-04-29 07:57:50|33918.7|33915.1|33919.2|33915.6|33919.2|33915.6|33916.7|33913.1|11
1651219080000|2022-04-29 07:58:00|33918.7|33915.1|33929.2|33925.6|33931.2|33927.6|33918.2|33914.6|17
1651219090000|2022-04-29 07:58:10|33929.7|33926.1|33920.2|33916.6|33929.7|33926.1|33919.2|33915.6|7
1651219100000|2022-04-29 07:58:20|33919.7|33916.1|33921.7|33918.1|33926.2|33922.6|33919.7|33916.1|12
1651219110000|2022-04-29 07:58:30|33921.2|33917.6|33919.2|33915.6|33922.2|33918.6|33918.7|33915.1|6
1651219120000|2022-04-29 07:58:40|33918.7|33915.1|33918.2|33914.6|33923.2|33919.6|33918.2|33914.6|11
1651219130000|2022-04-29 07:58:50|33918.7|33915.1|33917.7|33914.1|33919.2|33915.6|33916.7|33913.1|8
1651219140000|2022-04-29 07:59:00|33918.2|33914.6|33921.2|33917.6|33921.7|33918.1|33918.2|33914.6|11
1651219150000|2022-04-29 07:59:10|33920.7|33917.1|33919.7|33916.1|33920.7|33917.1|33919.2|33915.6|3
1651219160000|2022-04-29 07:59:20|33919.2|33915.6|33925.2|33921.6|33925.2|33921.6|33919.2|33915.6|5
1651219170000|2022-04-29 07:59:30|33925.7|33922.1|33925.7|33922.1|33927.2|33923.6|33925.2|33921.6|4
1651219180000|2022-04-29 07:59:40|33925.2|33921.6|33925.7|33922.1|33927.2|33923.6|33923.2|33919.6|13
1651219190000|2022-04-29 07:59:50|33924.7|33921.1|33925.7|33922.1|33927.2|33923.6|33924.2|33920.6|6
1651219200000|2022-04-29 08:00:00|33926.2|33922.6|33925.2|33921.6|33931.2|33927.6|33917.7|33914.1|138
1651219210000|2022-04-29 08:00:10|33926.2|33922.6|33923.2|33919.6|33926.2|33922.6|33919.7|33916.1|80
1651219220000|2022-04-29 08:00:20|33924.7|33921.1|33921.2|33917.6|33930.2|33926.6|33920.2|33916.6|84
1651219230000|2022-04-29 08:00:30|33920.7|33917.1|33918.7|33915.1|33922.7|33919.1|33915.2|33911.6|23
1651219240000|2022-04-29 08:00:40|33919.2|33915.6|33914.7|33911.1|33919.2|33915.6|33912.7|33909.1|22
1651219250000|2022-04-29 08:00:50|33914.2|33910.6|33907.2|33903.6|33914.7|33911.1|33907.2|33903.6|13
1651219260000|2022-04-29 08:01:00|33906.7|33903.1|33910.2|33906.6|33910.2|33906.6|33904.2|33900.6|48
1651219270000|2022-04-29 08:01:10|33911.2|33907.6|33906.7|33903.1|33911.2|33907.6|33905.2|33901.6|56
1651219280000|2022-04-29 08:01:20|33906.2|33902.6|33912.2|33908.6|33913.7|33910.1|33906.2|33902.6|41
1651219290000|2022-04-29 08:01:30|33911.7|33908.1|33903.2|33899.6|33911.7|33908.1|33903.2|33899.6|37
1651219300000|2022-04-29 08:01:40|33902.2|33898.6|33900.2|33896.6|33902.7|33899.1|33896.2|33892.6|54
1651219310000|2022-04-29 08:01:50|33900.7|33897.1|33900.2|33896.6|33902.2|33898.6|33891.2|33887.6|50
1651219320000|2022-04-29 08:02:00|33899.7|33896.1|33889.2|33885.6|33899.7|33896.1|33888.7|33885.1|24
1651219330000|2022-04-29 08:02:10|33888.7|33885.1|33899.2|33895.6|33900.7|33897.1|33885.2|33881.6|40
1651219340000|2022-04-29 08:02:20|33898.7|33895.1|33901.2|33897.6|33902.2|33898.6|33897.7|33894.1|14
1651219350000|2022-04-29 08:02:30|33901.7|33898.1|33902.2|33898.6|33904.2|33900.6|33898.2|33894.6|9
1651219360000|2022-04-29 08:02:40|33901.2|33897.6|33904.2|33900.6|33905.2|33901.6|33899.7|33896.1|14
1651219370000|2022-04-29 08:02:50|33903.7|33900.1|33916.7|33913.1|33922.2|33918.6|33903.2|33899.6|19
1651219380000|2022-04-29 08:03:00|33917.2|33913.6|33911.7|33908.1|33922.2|33918.6|33911.7|33908.1|19
1651219390000|2022-04-29 08:03:10|33912.2|33908.6|33912.7|33909.1|33917.2|33913.6|33908.7|33905.1|27
1651219400000|2022-04-29 08:03:20|33912.2|33908.6|33913.2|33909.6|33913.7|33910.1|33910.2|33906.6|20
1651219410000|2022-04-29 08:03:30|33912.7|33909.1|33907.7|33904.1|33912.7|33909.1|33906.2|33902.6|12
1651219420000|2022-04-29 08:03:40|33907.2|33903.6|33909.2|33905.6|33910.2|33906.6|33904.2|33900.6|14
1651219430000|2022-04-29 08:03:50|33908.7|33905.1|33911.2|33907.6|33912.2|33908.6|33907.2|33903.6|3
1651219440000|2022-04-29 08:04:00|33912.2|33908.6|33913.2|33909.6|33913.2|33909.6|33907.7|33904.1|10
1651219450000|2022-04-29 08:04:10|33912.7|33909.1|33919.2|33915.6|33919.2|33915.6|33910.2|33906.6|8
1651219460000|2022-04-29 08:04:20|33919.7|33916.1|33918.2|33914.6|33922.2|33918.6|33917.2|33913.6|13
1651219470000|2022-04-29 08:04:30|33918.7|33915.1|33912.2|33908.6|33919.2|33915.6|33911.7|33908.1|6
1651219480000|2022-04-29 08:04:40|33912.7|33909.1|33912.7|33909.1|33913.2|33909.6|33910.7|33907.1|9
1651219490000|2022-04-29 08:04:50|33912.2|33908.6|33921.2|33917.6|33923.2|33919.6|33912.2|33908.6|20
1651219500000|2022-04-29 08:05:00|33921.7|33918.1|33933.2|33929.6|33936.7|33933.1|33921.7|33918.1|34
1651219510000|2022-04-29 08:05:10|33932.7|33929.1|33926.2|33922.6|33933.7|33930.1|33924.7|33921.1|20
1651219520000|2022-04-29 08:05:20|33925.2|33921.6|33925.2|33921.6|33932.2|33928.6|33924.2|33920.6|26
1651219530000|2022-04-29 08:05:30|33924.7|33921.1|33927.2|33923.6|33927.2|33923.6|33923.7|33920.1|17
1651219540000|2022-04-29 08:05:40|33927.7|33924.1|33923.2|33919.6|33930.2|33926.6|33922.7|33919.1|25
1651219550000|2022-04-29 08:05:50|33922.7|33919.1|33923.2|33919.6|33926.7|33923.1|33920.2|33916.6|12
1651219560000|2022-04-29 08:06:00|33922.7|33919.1|33925.2|33921.6|33930.2|33926.6|33922.7|33919.1|19
1651219570000|2022-04-29 08:06:10|33924.2|33920.6|33920.2|33916.6|33925.7|33922.1|33919.2|33915.6|5
1651219580000|2022-04-29 08:06:20|33919.7|33916.1|33917.2|33913.6|33919.7|33916.1|33915.7|33912.1|17
1651219590000|2022-04-29 08:06:30|33917.7|33914.1|33916.2|33912.6|33917.7|33914.1|33914.7|33911.1|14
1651219600000|2022-04-29 08:06:40|33915.7|33912.1|33903.7|33900.1|33916.2|33912.6|33903.2|33899.6|25
1651219610000|2022-04-29 08:06:50|33903.2|33899.6|33903.2|33899.6|33904.2|33900.6|33901.7|33898.1|9
1651219620000|2022-04-29 08:07:00|33902.7|33899.1|33903.2|33899.6|33903.7|33900.1|33898.2|33894.6|27
1651219630000|2022-04-29 08:07:10|33902.7|33899.1|33901.2|33897.6|33904.2|33900.6|33899.2|33895.6|17
1651219640000|2022-04-29 08:07:20|33900.7|33897.1|33901.2|33897.6|33904.2|33900.6|33900.7|33897.1|11
1651219650000|2022-04-29 08:07:30|33901.7|33898.1|33906.2|33902.6|33907.7|33904.1|33901.7|33898.1|7
1651219660000|2022-04-29 08:07:40|33906.7|33903.1|33909.7|33906.1|33909.7|33906.1|33905.2|33901.6|12
1651219670000|2022-04-29 08:07:50|33910.2|33906.6|33913.2|33909.6|33913.7|33910.1|33905.2|33901.6|23
1651219680000|2022-04-29 08:08:00|33912.7|33909.1|33905.2|33901.6|33915.7|33912.1|33905.2|33901.6|10
1651219690000|2022-04-29 08:08:10|33907.2|33903.6|33905.2|33901.6|33910.2|33906.6|33904.2|33900.6|12
1651219700000|2022-04-29 08:08:20|33905.7|33902.1|33908.2|33904.6|33908.2|33904.6|33903.2|33899.6|13
1651219710000|2022-04-29 08:08:30|33908.7|33905.1|33909.2|33905.6|33911.2|33907.6|33906.7|33903.1|9
1651219720000|2022-04-29 08:08:40|33908.7|33905.1|33916.2|33912.6|33917.2|33913.6|33908.7|33905.1|16
1651219730000|2022-04-29 08:08:50|33916.7|33913.1|33916.7|33913.1|33917.2|33913.6|33910.2|33906.6|25
1651219740000|2022-04-29 08:09:00|33916.2|33912.6|33910.2|33906.6|33916.2|33912.6|33909.2|33905.6|6
1651219750000|2022-04-29 08:09:10|33909.7|33906.1|33913.2|33909.6|33914.2|33910.6|33905.7|33902.1|12
1651219760000|2022-04-29 08:09:20|33912.7|33909.1|33914.7|33911.1|33916.7|33913.1|33912.7|33909.1|8
1651219770000|2022-04-29 08:09:30|33914.2|33910.6|33917.7|33914.1|33918.2|33914.6|33913.7|33910.1|9
1651219780000|2022-04-29 08:09:40|33918.2|33914.6|33920.2|33916.6|33920.7|33917.1|33917.2|33913.6|2
1651219790000|2022-04-29 08:09:50|33920.7|33917.1|33919.2|33915.6|33921.2|33917.6|33916.7|33913.1|11
1651219800000|2022-04-29 08:10:00|33919.7|33916.1|33918.2|33914.6|33924.7|33921.1|33917.2|33913.6|15
1651219810000|2022-04-29 08:10:10|33917.7|33914.1|33914.2|33910.6|33919.2|33915.6|33912.2|33908.6|16
1651219820000|2022-04-29 08:10:20|33914.7|33911.1|33920.2|33916.6|33920.2|33916.6|33914.2|33910.6|2
1651219830000|2022-04-29 08:10:30|33920.7|33917.1|33917.7|33914.1|33921.2|33917.6|33914.2|33910.6|6
1651219840000|2022-04-29 08:10:40|33918.2|33914.6|33923.2|33919.6|33925.2|33921.6|33918.2|33914.6|15
1651219850000|2022-04-29 08:10:50|33922.7|33919.1|33918.7|33915.1|33928.2|33924.6|33917.2|33913.6|19
1651219860000|2022-04-29 08:11:00|33918.2|33914.6|33926.7|33923.1|33928.7|33925.1|33916.2|33912.6|22
1651219870000|2022-04-29 08:11:10|33926.2|33922.6|33926.2|33922.6|33926.7|33923.1|33925.2|33921.6|7
1651219880000|2022-04-29 08:11:20|33926.7|33923.1|33926.2|33922.6|33928.2|33924.6|33925.2|33921.6|4
1651219890000|2022-04-29 08:11:30|33926.7|33923.1|33925.2|33921.6|33926.7|33923.1|33924.2|33920.6|7
1651219900000|2022-04-29 08:11:40|33924.7|33921.1|33923.2|33919.6|33925.2|33921.6|33922.7|33919.1|5
1651219910000|2022-04-29 08:11:50|33922.7|33919.1|33929.2|33925.6|33929.2|33925.6|33922.2|33918.6|8
1651219920000|2022-04-29 08:12:00|33929.7|33926.1|33926.7|33923.1|33930.2|33926.6|33926.7|33923.1|7
1651219930000|2022-04-29 08:12:10|33926.2|33922.6|33928.2|33924.6|33929.2|33925.6|33925.7|33922.1|10
1651219940000|2022-04-29 08:12:20|33928.7|33925.1|33924.2|33920.6|33929.2|33925.6|33923.2|33919.6|18
1651219950000|2022-04-29 08:12:30|33924.7|33921.1|33925.2|33921.6|33926.2|33922.6|33923.2|33919.6|9
1651219960000|2022-04-29 08:12:40|33925.7|33922.1|33926.2|33922.6|33926.7|33923.1|33925.2|33921.6|4
1651219970000|2022-04-29 08:12:50|33927.7|33924.1|33924.2|33920.6|33927.7|33924.1|33924.2|33920.6|15
1651219980000|2022-04-29 08:13:00|33923.7|33920.1|33923.7|33920.1|33928.2|33924.6|33923.7|33920.1|33
1651219990000|2022-04-29 08:13:10|33924.2|33920.6|33930.7|33927.1|33931.7|33928.1|33924.2|33920.6|33
1651220000000|2022-04-29 08:13:20|33931.2|33927.6|33930.2|33926.6|33931.7|33928.1|33929.7|33926.1|12
1651220010000|2022-04-29 08:13:30|33929.7|33926.1|33928.2|33924.6|33932.7|33929.1|33928.2|33924.6|5
1651220020000|2022-04-29 08:13:40|33928.7|33925.1|33926.2|33922.6|33928.7|33925.1|33926.2|33922.6|5
1651220030000|2022-04-29 08:13:50|33925.7|33922.1|33926.2|33922.6|33926.2|33922.6|33925.7|33922.1|5
1651220040000|2022-04-29 08:14:00|33925.7|33922.1|33925.2|33921.6|33926.2|33922.6|33922.2|33918.6|23
1651220050000|2022-04-29 08:14:10|33925.7|33922.1|33929.7|33926.1|33929.7|33926.1|33924.7|33921.1|9
1651220060000|2022-04-29 08:14:20|33930.2|33926.6|33928.2|33924.6|33930.2|33926.6|33924.2|33920.6|47
1651220070000|2022-04-29 08:14:30|33928.7|33925.1|33925.2|33921.6|33929.7|33926.1|33924.2|33920.6|14
1651220080000|2022-04-29 08:14:40|33924.7|33921.1|33924.2|33920.6|33925.7|33922.1|33922.2|33918.6|18
1651220090000|2022-04-29 08:14:50|33923.7|33920.1|33922.2|33918.6|33923.7|33920.1|33921.2|33917.6|15
1651220100000|2022-04-29 08:15:00|33922.7|33919.1|33922.2|33918.6|33922.7|33919.1|33920.2|33916.6|10
1651220110000|2022-04-29 08:15:10|33924.2|33920.6|33924.7|33921.1|33925.2|33921.6|33920.7|33917.1|12
1651220120000|2022-04-29 08:15:20|33925.2|33921.6|33926.2|33922.6|33928.2|33924.6|33925.2|33921.6|12
1651220130000|2022-04-29 08:15:30|33926.7|33923.1|33920.7|33917.1|33927.2|33923.6|33920.7|33917.1|17
1651220140000|2022-04-29 08:15:40|33921.2|33917.6|33928.2|33924.6|33929.7|33926.1|33921.2|33917.6|12
1651220150000|2022-04-29 08:15:50|33928.7|33925.1|33934.2|33930.6|33935.2|33931.6|33928.7|33925.1|44
1651220160000|2022-04-29 08:16:00|33933.2|33929.6|33931.2|33927.6|33936.2|33932.6|33931.2|33927.6|64
1651220170000|2022-04-29 08:16:10|33930.7|33927.1|33926.2|33922.6|33930.7|33927.1|33925.7|33922.1|22
1651220180000|2022-04-29 08:16:20|33926.7|33923.1|33925.7|33922.1|33929.2|33925.6|33924.2|33920.6|13
1651220190000|2022-04-29 08:16:30|33925.2|33921.6|33925.2|33921.6|33925.7|33922.1|33922.7|33919.1|15
1651220200000|2022-04-29 08:16:40|33924.7|33921.1|33924.2|33920.6|33926.7|33923.1|33923.7|33920.1|10
1651220210000|2022-04-29 08:16:50|33924.7|33921.1|33923.7|33920.1|33925.2|33921.6|33921.7|33918.1|4
1651220220000|2022-04-29 08:17:00|33925.2|33921.6|33925.2|33921.6|33929.2|33925.6|33925.2|33921.6|21
1651220230000|2022-04-29 08:17:10|33924.7|33921.1|33925.2|33921.6|33926.2|33922.6|33923.7|33920.1|6
1651220240000|2022-04-29 08:17:20|33924.7|33921.1|33920.2|33916.6|33924.7|33921.1|33920.2|33916.6|9
1651220250000|2022-04-29 08:17:30|33920.7|33917.1|33921.7|33918.1|33924.2|33920.6|33920.2|33916.6|14
1651220260000|2022-04-29 08:17:40|33921.2|33917.6|33924.7|33921.1|33925.2|33921.6|33920.2|33916.6|22
1651220270000|2022-04-29 08:17:50|33922.7|33919.1|33923.2|33919.6|33925.2|33921.6|33922.2|33918.6|7
1651220280000|2022-04-29 08:18:00|33922.7|33919.1|33922.2|33918.6|33925.2|33921.6|33921.7|33918.1|8
1651220290000|2022-04-29 08:18:10|33921.7|33918.1|33926.2|33922.6|33926.2|33922.6|33921.7|33918.1|5
1651220300000|2022-04-29 08:18:20|33926.7|33923.1|33928.2|33924.6|33928.2|33924.6|33923.2|33919.6|18
1651220310000|2022-04-29 08:18:30|33929.2|33925.6|33927.2|33923.6|33930.2|33926.6|33927.2|33923.6|16
1651220320000|2022-04-29 08:18:40|33926.7|33923.1|33923.7|33920.1|33927.2|33923.6|33923.7|33920.1|19
1651220330000|2022-04-29 08:18:50|33923.2|33919.6|33918.2|33914.6|33923.7|33920.1|33918.2|33914.6|9
1651220340000|2022-04-29 08:19:00|33920.2|33916.6|33919.2|33915.6|33920.2|33916.6|33917.2|33913.6|23
1651220350000|2022-04-29 08:19:10|33918.7|33915.1|33919.2|33915.6|33922.2|33918.6|33918.7|33915.1|12
1651220360000|2022-04-29 08:19:20|33919.7|33916.1|33917.7|33914.1|33920.2|33916.6|33915.7|33912.1|43
1651220370000|2022-04-29 08:19:30|33918.2|33914.6|33917.7|33914.1|33919.7|33916.1|33916.7|33913.1|17
1651220380000|2022-04-29 08:19:40|33918.2|33914.6|33917.2|33913.6|33919.7|33916.1|33915.2|33911.6|14
1651220390000|2022-04-29 08:19:50|33917.7|33914.1|33915.2|33911.6|33917.7|33914.1|33914.2|33910.6|5
1651220400000|2022-04-29 08:20:00|33914.7|33911.1|33918.2|33914.6|33919.2|33915.6|33913.2|33909.6|17
1651220410000|2022-04-29 08:20:10|33917.7|33914.1|33916.2|33912.6|33917.7|33914.1|33914.2|33910.6|13
1651220420000|2022-04-29 08:20:20|33915.7|33912.1|33915.2|33911.6|33916.2|33912.6|33913.7|33910.1|3
1651220430000|2022-04-29 08:20:30|33914.7|33911.1|33913.2|33909.6|33914.7|33911.1|33909.7|33906.1|13
1651220440000|2022-04-29 08:20:40|33915.2|33911.6|33912.2|33908.6|33915.2|33911.6|33910.2|33906.6|4
1651220450000|2022-04-29 08:20:50|33911.7|33908.1|33909.2|33905.6|33912.7|33909.1|33909.2|33905.6|8
1651220460000|2022-04-29 08:21:00|33909.7|33906.1|33907.2|33903.6|33911.2|33907.6|33907.2|33903.6|13
1651220470000|2022-04-29 08:21:10|33907.7|33904.1|33907.2|33903.6|33910.2|33906.6|33906.7|33903.1|13
1651220480000|2022-04-29 08:21:20|33907.7|33904.1|33909.2|33905.6|33913.2|33909.6|33907.2|33903.6|3
1651220490000|2022-04-29 08:21:30|33908.7|33905.1|33909.7|33906.1|33911.2|33907.6|33907.2|33903.6|9
1651220500000|2022-04-29 08:21:40|33909.2|33905.6|33911.2|33907.6|33911.2|33907.6|33909.2|33905.6|4
1651220510000|2022-04-29 08:21:50|33910.7|33907.1|33904.7|33901.1|33910.7|33907.1|33904.7|33901.1|10
1651220520000|2022-04-29 08:22:00|33905.7|33902.1|33900.2|33896.6|33906.2|33902.6|33900.2|33896.6|14
1651220530000|2022-04-29 08:22:10|33899.7|33896.1|33901.7|33898.1|33902.7|33899.1|33898.2|33894.6|12
1651220540000|2022-04-29 08:22:20|33902.2|33898.6|33900.7|33897.1|33902.7|33899.1|33900.2|33896.6|3
1651220550000|2022-04-29 08:22:30|33902.2|33898.6|33897.7|33894.1|33904.2|33900.6|33897.7|33894.1|6
1651220560000|2022-04-29 08:22:40|33898.2|33894.6|33896.2|33892.6|33898.2|33894.6|33893.7|33890.1|14
1651220570000|2022-04-29 08:22:50|33895.7|33892.1|33896.2|33892.6|33899.2|33895.6|33895.7|33892.1|8
1651220580000|2022-04-29 08:23:00|33895.7|33892.1|33895.2|33891.6|33896.2|33892.6|33894.2|33890.6|5
1651220590000|2022-04-29 08:23:10|33894.7|33891.1|33901.7|33898.1|33901.7|33898.1|33894.2|33890.6|8
1651220600000|2022-04-29 08:23:20|33903.2|33899.6|33905.7|33902.1|33906.2|33902.6|33901.2|33897.6|17
1651220610000|2022-04-29 08:23:30|33906.2|33902.6|33896.2|33892.6|33906.2|33902.6|33895.7|33892.1|9
1651220620000|2022-04-29 08:23:40|33898.2|33894.6|33895.2|33891.6|33898.2|33894.6|33895.2|33891.6|16
1651220630000|2022-04-29 08:23:50|33895.7|33892.1|33893.2|33889.6|33897.2|33893.6|33892.7|33889.1|14
1651220640000|2022-04-29 08:24:00|33891.7|33888.1|33893.2|33889.6|33895.2|33891.6|33891.7|33888.1|22
1651220650000|2022-04-29 08:24:10|33892.7|33889.1|33891.2|33887.6|33892.7|33889.1|33889.2|33885.6|10
1651220660000|2022-04-29 08:24:20|33890.7|33887.1|33888.7|33885.1|33890.7|33887.1|33888.2|33884.6|18
1651220670000|2022-04-29 08:24:30|33888.2|33884.6|33888.2|33884.6|33888.2|33884.6|33885.7|33882.1|6
1651220680000|2022-04-29 08:24:40|33887.7|33884.1|33887.2|33883.6|33888.7|33885.1|33886.2|33882.6|7
1651220690000|2022-04-29 08:24:50|33887.7|33884.1|33886.2|33882.6|33887.7|33884.1|33883.7|33880.1|17
1651220700000|2022-04-29 08:25:00|33885.7|33882.1|33876.2|33872.6|33886.7|33883.1|33876.2|33872.6|67
1651220710000|2022-04-29 08:25:10|33877.2|33873.6|33876.2|33872.6|33877.7|33874.1|33872.7|33869.1|15
1651220720000|2022-04-29 08:25:20|33876.7|33873.1|33872.2|33868.6|33876.7|33873.1|33872.2|33868.6|25
1651220730000|2022-04-29 08:25:30|33871.7|33868.1|33872.2|33868.6|33872.7|33869.1|33871.7|33868.1|4
1651220740000|2022-04-29 08:25:40|33871.7|33868.1|33869.2|33865.6|33871.7|33868.1|33867.2|33863.6|27
1651220750000|2022-04-29 08:25:50|33869.7|33866.1|33871.2|33867.6|33871.7|33868.1|33866.7|33863.1|19
1651220760000|2022-04-29 08:26:00|33871.7|33868.1|33871.7|33868.1|33876.7|33873.1|33870.2|33866.6|29
1651220770000|2022-04-29 08:26:10|33871.2|33867.6|33868.7|33865.1|33871.2|33867.6|33866.7|33863.1|6
1651220780000|2022-04-29 08:26:20|33869.2|33865.6|33872.7|33869.1|33873.7|33870.1|33867.7|33864.1|15
1651220790000|2022-04-29 08:26:30|33872.2|33868.6|33868.2|33864.6|33872.2|33868.6|33867.7|33864.1|8
1651220800000|2022-04-29 08:26:40|33868.7|33865.1|33869.7|33866.1|33870.7|33867.1|33867.2|33863.6|13
1651220810000|2022-04-29 08:26:50|33869.2|33865.6|33867.7|33864.1|33870.2|33866.6|33867.2|33863.6|11
1651220820000|2022-04-29 08:27:00|33868.2|33864.6|33870.2|33866.6|33871.7|33868.1|33867.7|33864.1|18
1651220830000|2022-04-29 08:27:10|33870.7|33867.1|33879.2|33875.6|33879.2|33875.6|33867.2|33863.6|25
1651220840000|2022-04-29 08:27:20|33878.7|33875.1|33872.2|33868.6|33878.7|33875.1|33871.2|33867.6|12
1651220850000|2022-04-29 08:27:30|33871.7|33868.1|33869.7|33866.1|33874.7|33871.1|33868.2|33864.6|19
1651220860000|2022-04-29 08:27:40|33870.2|33866.6|33877.2|33873.6|33878.2|33874.6|33868.7|33865.1|10
1651220870000|2022-04-29 08:27:50|33876.7|33873.1|33880.2|33876.6|33880.2|33876.6|33876.7|33873.1|19
1651220880000|2022-04-29 08:28:00|33880.7|33877.1|33892.7|33889.1|33892.7|33889.1|33880.7|33877.1|93
1651220890000|2022-04-29 08:28:10|33889.2|33885.6|33892.7|33889.1|33892.7|33889.1|33887.7|33884.1|60
1651220900000|2022-04-29 08:28:20|33894.2|33890.6|33896.2|33892.6|33902.2|33898.6|33892.7|33889.1|57
1651220910000|2022-04-29 08:28:30|33896.7|33893.1|33897.2|33893.6|33902.2|33898.6|33892.2|33888.6|49
1651220920000|2022-04-29 08:28:40|33895.7|33892.1|33899.7|33896.1|33900.7|33897.1|33894.7|33891.1|28
1651220930000|2022-04-29 08:28:50|33900.2|33896.6|33906.2|33902.6|33906.7|33903.1|33899.2|33895.6|28
1651220940000|2022-04-29 08:29:00|33906.7|33903.1|33909.2|33905.6|33912.2|33908.6|33906.7|33903.1|49
1651220950000|2022-04-29 08:29:10|33908.7|33905.1|33905.7|33902.1|33910.2|33906.6|33904.7|33901.1|19
1651220960000|2022-04-29 08:29:20|33905.2|33901.6|33909.2|33905.6|33909.2|33905.6|33905.2|33901.6|14
1651220970000|2022-04-29 08:29:30|33907.7|33904.1|33918.7|33915.1|33919.2|33915.6|33906.7|33903.1|28
1651220980000|2022-04-29 08:29:40|33918.2|33914.6|33917.7|33914.1|33924.2|33920.6|33915.7|33912.1|43
1651220990000|2022-04-29 08:29:50|33918.2|33914.6|33926.7|33923.1|33927.2|33923.6|33918.2|33914.6|22
1651221000000|2022-04-29 08:30:00|33927.2|33923.6|33918.7|33915.1|33927.7|33924.1|33918.7|33915.1|39
1651221010000|2022-04-29 08:30:10|33919.2|33915.6|33918.2|33914.6|33919.2|33915.6|33915.2|33911.6|10
1651221020000|2022-04-29 08:30:20|33918.7|33915.1|33920.2|33916.6|33920.7|33917.1|33918.7|33915.1|12
1651221030000|2022-04-29 08:30:30|33920.7|33917.1|33925.2|33921.6|33926.2|33922.6|33920.7|33917.1|22
1651221040000|2022-04-29 08:30:40|33924.7|33921.1|33916.7|33913.1|33924.7|33921.1|33915.2|33911.6|25
1651221050000|2022-04-29 08:30:50|33916.2|33912.6|33915.7|33912.1|33917.2|33913.6|33915.2|33911.6|8
1651221060000|2022-04-29 08:31:00|33916.2|33912.6|33921.2|33917.6|33922.2|33918.6|33915.7|33912.1|26
1651221070000|2022-04-29 08:31:10|33921.7|33918.1|33922.2|33918.6|33924.2|33920.6|33920.2|33916.6|22
1651221080000|2022-04-29 08:31:20|33922.7|33919.1|33925.2|33921.6|33925.2|33921.6|33921.7|33918.1|2
1651221090000|2022-04-29 08:31:30|33924.7|33921.1|33925.2|33921.6|33926.7|33923.1|33924.2|33920.6|5
1651221100000|2022-04-29 08:31:40|33925.7|33922.1|33924.7|33921.1|33927.7|33924.1|33924.7|33921.1|9
1651221110000|2022-04-29 08:31:50|33925.2|33921.6|33919.2|33915.6|33926.2|33922.6|33919.2|33915.6|9
1651221120000|2022-04-29 08:32:00|33918.7|33915.1|33921.2|33917.6|33921.2|33917.6|33918.2|33914.6|13
1651221130000|2022-04-29 08:32:10|33922.2|33918.6|33924.7|33921.1|33924.7|33921.1|33921.7|33918.1|4
1651221140000|2022-04-29 08:32:20|33924.2|33920.6|33928.2|33924.6|33930.7|33927.1|33923.7|33920.1|21
1651221150000|2022-04-29 08:32:30|33927.2|33923.6|33924.2|33920.6|33928.2|33924.6|33923.2|33919.6|4
1651221160000|2022-04-29 08:32:40|33924.7|33921.1|33926.7|33923.1|33926.7|33923.1|33924.2|33920.6|8
1651221170000|2022-04-29 08:32:50|33926.2|33922.6|33925.2|33921.6|33927.2|33923.6|33924.7|33921.1|5
1651221180000|2022-04-29 08:33:00|33925.7|33922.1|33931.2|33927.6|33931.2|33927.6|33925.2|33921.6|5
1651221190000|2022-04-29 08:33:10|33931.7|33928.1|33931.2|33927.6|33932.7|33929.1|33930.2|33926.6|2
1651221200000|2022-04-29 08:33:20|33930.7|33927.1|33921.2|33917.6|33931.2|33927.6|33921.2|33917.6|9
1651221210000|2022-04-29 08:33:30|33920.7|33917.1|33922.2|33918.6|33923.2|33919.6|33919.7|33916.1|2
1651221220000|2022-04-29 08:33:40|33921.7|33918.1|33921.7|33918.1|33924.2|33920.6|33920.2|33916.6|3
1651221230000|2022-04-29 08:33:50|33922.2|33918.6|33915.2|33911.6|33922.7|33919.1|33914.2|33910.6|18
1651221240000|2022-04-29 08:34:00|33915.7|33912.1|33913.2|33909.6|33916.7|33913.1|33913.2|33909.6|19
1651221250000|2022-04-29 08:34:10|33912.7|33909.1|33908.2|33904.6|33912.7|33909.1|33905.7|33902.1|30
1651221260000|2022-04-29 08:34:20|33907.2|33903.6|33907.7|33904.1|33909.2|33905.6|33906.7|33903.1|9
1651221270000|2022-04-29 08:34:30|33906.2|33902.6|33905.7|33902.1|33906.2|33902.6|33902.7|33899.1|14
1651221280000|2022-04-29 08:34:40|33905.2|33901.6|33901.2|33897.6|33907.2|33903.6|33901.2|33897.6|9
1651221290000|2022-04-29 08:34:50|33899.7|33896.1|33898.2|33894.6|33901.2|33897.6|33898.2|33894.6|8
1651221300000|2022-04-29 08:35:00|33897.7|33894.1|33899.7|33896.1|33901.2|33897.6|33896.2|33892.6|10
1651221310000|2022-04-29 08:35:10|33899.2|33895.6|33905.2|33901.6|33905.7|33902.1|33898.2|33894.6|10
1651221320000|2022-04-29 08:35:20|33904.7|33901.1|33896.2|33892.6|33905.2|33901.6|33896.2|33892.6|12
1651221330000|2022-04-29 08:35:30|33895.7|33892.1|33893.2|33889.6|33895.7|33892.1|33891.7|33888.1|11
1651221340000|2022-04-29 08:35:40|33892.7|33889.1|33897.2|33893.6|33897.2|33893.6|33892.2|33888.6|7
1651221350000|2022-04-29 08:35:50|33897.7|33894.1|33904.2|33900.6|33907.2|33903.6|33897.7|33894.1|13
1651221360000|2022-04-29 08:36:00|33904.7|33901.1|33901.2|33897.6|33905.2|33901.6|33900.7|33897.1|5
1651221370000|2022-04-29 08:36:10|33900.7|33897.1|33899.7|33896.1|33901.2|33897.6|33897.7|33894.1|3
1651221380000|2022-04-29 08:36:20|33899.2|33895.6|33896.2|33892.6|33899.2|33895.6|33896.2|33892.6|5
1651221390000|2022-04-29 08:36:30|33896.7|33893.1|33900.7|33897.1|33901.2|33897.6|33896.2|33892.6|17
1651221400000|2022-04-29 08:36:40|33899.2|33895.6|33888.2|33884.6|33899.2|33895.6|33888.2|33884.6|20
1651221410000|2022-04-29 08:36:50|33887.7|33884.1|33887.2|33883.6|33889.2|33885.6|33886.2|33882.6|20
1651221420000|2022-04-29 08:37:00|33887.7|33884.1|33883.2|33879.6|33887.7|33884.1|33882.7|33879.1|17
1651221430000|2022-04-29 08:37:10|33878.7|33875.1|33877.2|33873.6|33880.2|33876.6|33874.7|33871.1|42
1651221440000|2022-04-29 08:37:20|33877.7|33874.1|33878.2|33874.6|33879.7|33876.1|33875.2|33871.6|17
1651221450000|2022-04-29 08:37:30|33881.2|33877.6|33875.7|33872.1|33883.2|33879.6|33875.7|33872.1|8
1651221460000|2022-04-29 08:37:40|33875.2|33871.6|33875.2|33871.6|33877.7|33874.1|33873.2|33869.6|8
1651221470000|2022-04-29 08:37:50|33874.7|33871.1|33873.2|33869.6|33874.7|33871.1|33871.7|33868.1|11
1651221480000|2022-04-29 08:38:00|33872.7|33869.1|33875.2|33871.6|33875.2|33871.6|33870.7|33867.1|9
1651221490000|2022-04-29 08:38:10|33874.7|33871.1|33875.2|33871.6|33878.2|33874.6|33874.2|33870.6|8
1651221500000|2022-04-29 08:38:20|33874.7|33871.1|33877.7|33874.1|33880.2|33876.6|33874.2|33870.6|11
1651221510000|2022-04-29 08:38:30|33877.2|33873.6|33875.7|33872.1|33877.7|33874.1|33874.7|33871.1|12
1651221520000|2022-04-29 08:38:40|33876.2|33872.6|33874.7|33871.1|33876.2|33872.6|33871.2|33867.6|7
1651221530000|2022-04-29 08:38:50|33874.2|33870.6|33880.7|33877.1|33880.7|33877.1|33874.2|33870.6|12
1651221540000|2022-04-29 08:39:00|33880.2|33876.6|33882.2|33878.6|33882.2|33878.6|33878.7|33875.1|11
1651221550000|2022-04-29 08:39:10|33883.2|33879.6|33884.2|33880.6|33887.7|33884.1|33881.2|33877.6|16
1651221560000|2022-04-29 08:39:20|33883.7|33880.1|33888.7|33885.1|33888.7|33885.1|33883.2|33879.6|9
1651221570000|2022-04-29 08:39:30|33889.2|33885.6|33887.2|33883.6|33890.2|33886.6|33886.7|33883.1|7
1651221580000|2022-04-29 08:39:40|33881.2|33877.6|33875.7|33872.1|33882.2|33878.6|33874.7|33871.1|27
1651221590000|2022-04-29 08:39:50|33876.2|33872.6|33871.2|33867.6|33876.2|33872.6|33870.7|33867.1|5
1651221600000|2022-04-29 08:40:00|33872.2|33868.6|33870.2|33866.6|33874.2|33870.6|33870.2|33866.6|21
1651221610000|2022-04-29 08:40:10|33870.7|33867.1|33879.2|33875.6|33879.2|33875.6|33870.7|33867.1|12
1651221620000|2022-04-29 08:40:20|33878.7|33875.1|33874.7|33871.1|33878.7|33875.1|33873.2|33869.6|3
1651221630000|2022-04-29 08:40:30|33874.2|33870.6|33873.7|33870.1|33874.7|33871.1|33872.7|33869.1|11
1651221640000|2022-04-29 08:40:40|33873.2|33869.6|33873.2|33869.6|33873.7|33870.1|33871.2|33867.6|6
1651221650000|2022-04-29 08:40:50|33874.2|33870.6|33870.2|33866.6|33874.2|33870.6|33869.2|33865.6|17
1651221660000|2022-04-29 08:41:00|33869.7|33866.1|33869.7|33866.1|33873.7|33870.1|33867.2|33863.6|26
1651221670000|2022-04-29 08:41:10|33869.2|33865.6|33866.2|33862.6|33870.2|33866.6|33866.2|33862.6|8
1651221680000|2022-04-29 08:41:20|33866.7|33863.1|33873.2|33869.6|33875.2|33871.6|33866.7|33863.1|8
1651221690000|2022-04-29 08:41:30|33872.7|33869.1|33872.2|33868.6|33876.2|33872.6|33872.2|33868.6|3
1651221700000|2022-04-29 08:41:40|33871.7|33868.1|33873.2|33869.6|33874.2|33870.6|33869.2|33865.6|38
1651221710000|2022-04-29 08:41:50|33872.7|33869.1|33874.2|33870.6|33874.2|33870.6|33869.2|33865.6|11
1651221720000|2022-04-29 08:42:00|33874.7|33871.1|33880.2|33876.6|33881.2|33877.6|33873.2|33869.6|13
1651221730000|2022-04-29 08:42:10|33880.7|33877.1|33888.2|33884.6|33890.2|33886.6|33880.7|33877.1|24
1651221740000|2022-04-29 08:42:20|33884.2|33880.6|33881.2|33877.6|33885.2|33881.6|33876.7|33873.1|37
1651221750000|2022-04-29 08:42:30|33881.7|33878.1|33882.2|33878.6|33883.2|33879.6|33880.7|33877.1|5
1651221760000|2022-04-29 08:42:40|33881.7|33878.1|33881.2|33877.6|33884.2|33880.6|33880.2|33876.6|6
1651221770000|2022-04-29 08:42:50|33880.7|33877.1|33868.2|33864.6|33880.7|33877.1|33868.2|33864.6|12
1651221780000|2022-04-29 08:43:00|33869.2|33865.6|33873.7|33870.1|33876.7|33873.1|33869.2|33865.6|23
1651221790000|2022-04-29 08:43:10|33874.2|33870.6|33873.2|33869.6|33876.2|33872.6|33870.7|33867.1|18
1651221800000|2022-04-29 08:43:20|33873.7|33870.1|33874.2|33870.6|33875.2|33871.6|33872.2|33868.6|3
1651221810000|2022-04-29 08:43:30|33874.7|33871.1|33873.2|33869.6|33879.2|33875.6|33873.2|33869.6|6
1651221820000|2022-04-29 08:43:40|33874.2|33870.6|33876.2|33872.6|33876.7|33873.1|33873.7|33870.1|4
1651221830000|2022-04-29 08:43:50|33875.7|33872.1|33878.7|33875.1|33878.7|33875.1|33875.2|33871.6|6
1651221840000|2022-04-29 08:44:00|33878.2|33874.6|33877.2|33873.6|33878.2|33874.6|33872.2|33868.6|10
1651221850000|2022-04-29 08:44:10|33876.2|33872.6|33870.2|33866.6|33876.2|33872.6|33869.2|33865.6|12
1651221860000|2022-04-29 08:44:20|33870.7|33867.1|33872.2|33868.6|33874.2|33870.6|33870.7|33867.1|6
1651221870000|2022-04-29 08:44:30|33871.7|33868.1|33865.7|33862.1|33871.7|33868.1|33865.7|33862.1|7
1651221880000|2022-04-29 08:44:40|33865.2|33861.6|33859.7|33856.1|33866.2|33862.6|33859.7|33856.1|19
1651221890000|2022-04-29 08:44:50|33860.2|33856.6|33862.7|33859.1|33863.2|33859.6|33857.2|33853.6|44
1651221900000|2022-04-29 08:45:00|33862.2|33858.6|33859.2|33855.6|33862.2|33858.6|33855.2|33851.6|36
1651221910000|2022-04-29 08:45:10|33859.7|33856.1|33864.2|33860.6|33865.7|33862.1|33859.2|33855.6|16
1651221920000|2022-04-29 08:45:20|33864.7|33861.1|33869.2|33865.6|33871.2|33867.6|33864.7|33861.1|28
1651221930000|2022-04-29 08:45:30|33869.7|33866.1|33874.7|33871.1|33876.2|33872.6|33869.2|33865.6|12
1651221940000|2022-04-29 08:45:40|33875.2|33871.6|33875.7|33872.1|33879.2|33875.6|33873.7|33870.1|16
1651221950000|2022-04-29 08:45:50|33875.2|33871.6|33874.2|33870.6|33878.2|33874.6|33873.7|33870.1|9
1651221960000|2022-04-29 08:46:00|33873.7|33870.1|33874.7|33871.1|33879.2|33875.6|33871.2|33867.6|20
1651221970000|2022-04-29 08:46:10|33876.2|33872.6|33877.2|33873.6|33880.2|33876.6|33876.2|33872.6|9
1651221980000|2022-04-29 08:46:20|33877.7|33874.1|33878.2|33874.6|33879.7|33876.1|33874.2|33870.6|15
1651221990000|2022-04-29 08:46:30|33878.7|33875.1|33879.2|33875.6|33882.2|33878.6|33878.2|33874.6|6
1651222000000|2022-04-29 08:46:40|33878.7|33875.1|33878.7|33875.1|33879.2|33875.6|33877.7|33874.1|4
1651222010000|2022-04-29 08:46:50|33879.2|33875.6|33889.2|33885.6|33891.7|33888.1|33879.2|33875.6|43
1651222020000|2022-04-29 08:47:00|33889.7|33886.1|33893.7|33890.1|33894.7|33891.1|33887.7|33884.1|10
1651222030000|2022-04-29 08:47:10|33893.2|33889.6|33894.2|33890.6|33894.2|33890.6|33890.2|33886.6|14
1651222040000|2022-04-29 08:47:20|33894.7|33891.1|33892.2|33888.6|33894.7|33891.1|33892.2|33888.6|15
1651222050000|2022-04-29 08:47:30|33889.2|33885.6|33882.2|33878.6|33891.7|33888.1|33882.2|33878.6|24
1651222060000|2022-04-29 08:47:40|33881.7|33878.1|33884.2|33880.6|33886.7|33883.1|33881.2|33877.6|35
1651222070000|2022-04-29 08:47:50|33883.7|33880.1|33876.7|33873.1|33883.7|33880.1|33876.7|33873.1|2
1651222080000|2022-04-29 08:48:00|33876.2|33872.6|33877.2|33873.6|33877.2|33873.6|33873.2|33869.6|9
1651222090000|2022-04-29 08:48:10|33878.7|33875.1|33873.2|33869.6|33881.7|33878.1|33872.2|33868.6|25
1651222100000|2022-04-29 08:48:20|33873.7|33870.1|33874.2|33870.6|33877.2|33873.6|33872.7|33869.1|10
1651222110000|2022-04-29 08:48:30|33873.7|33870.1|33871.7|33868.1|33874.2|33870.6|33870.7|33867.1|18
1651222120000|2022-04-29 08:48:40|33872.2|33868.6|33874.2|33870.6|33874.2|33870.6|33871.2|33867.6|10
1651222130000|2022-04-29 08:48:50|33874.7|33871.1|33871.2|33867.6|33876.2|33872.6|33871.2|33867.6|26
1651222140000|2022-04-29 08:49:00|33871.7|33868.1|33874.7|33871.1|33874.7|33871.1|33869.2|33865.6|20
1651222150000|2022-04-29 08:49:10|33874.2|33870.6|33872.2|33868.6|33874.7|33871.1|33868.7|33865.1|11
1651222160000|2022-04-29 08:49:20|33872.7|33869.1|33872.2|33868.6|33875.2|33871.6|33870.2|33866.6|4
1651222170000|2022-04-29 08:49:30|33872.7|33869.1|33873.2|33869.6|33874.2|33870.6|33872.7|33869.1|7
1651222180000|2022-04-29 08:49:40|33873.7|33870.1|33879.2|33875.6|33879.7|33876.1|33872.7|33869.1|10
1651222190000|2022-04-29 08:49:50|33878.7|33875.1|33879.2|33875.6|33883.7|33880.1|33878.7|33875.1|17
1651222200000|2022-04-29 08:50:00|33878.7|33875.1|33873.7|33870.1|33880.2|33876.6|33873.7|33870.1|16
1651222210000|2022-04-29 08:50:10|33874.2|33870.6|33873.2|33869.6|33876.2|33872.6|33873.2|33869.6|12
1651222220000|2022-04-29 08:50:20|33873.7|33870.1|33882.2|33878.6|33883.2|33879.6|33873.2|33869.6|17
1651222230000|2022-04-29 08:50:30|33883.7|33880.1|33878.2|33874.6|33883.7|33880.1|33878.2|33874.6|4
1651222240000|2022-04-29 08:50:40|33878.7|33875.1|33879.7|33876.1|33881.2|33877.6|33878.2|33874.6|5
1651222250000|2022-04-29 08:50:50|33879.2|33875.6|33878.2|33874.6|33879.2|33875.6|33877.7|33874.1|4
1651222260000|2022-04-29 08:51:00|33877.7|33874.1|33877.2|33873.6|33878.2|33874.6|33874.2|33870.6|13
1651222270000|2022-04-29 08:51:10|33877.7|33874.1|33871.2|33867.6|33879.2|33875.6|33871.2|33867.6|13
1651222280000|2022-04-29 08:51:20|33872.2|33868.6|33872.2|33868.6|33872.7|33869.1|33870.7|33867.1|10
1651222290000|2022-04-29 08:51:30|33872.7|33869.1|33870.2|33866.6|33873.2|33869.6|33869.7|33866.1|7
1651222300000|2022-04-29 08:51:40|33870.7|33867.1|33873.2|33869.6|33876.2|33872.6|33870.7|33867.1|8
1651222310000|2022-04-29 08:51:50|33873.7|33870.1|33876.2|33872.6|33876.2|33872.6|33873.7|33870.1|2
1651222320000|2022-04-29 08:52:00|33875.7|33872.1|33874.7|33871.1|33875.7|33872.1|33873.2|33869.6|8
1651222330000|2022-04-29 08:52:10|33875.2|33871.6|33877.2|33873.6|33880.7|33877.1|33875.2|33871.6|27
1651222340000|2022-04-29 08:52:20|33876.7|33873.1|33877.2|33873.6|33878.2|33874.6|33875.2|33871.6|19
1651222350000|2022-04-29 08:52:30|33876.7|33873.1|33868.2|33864.6|33876.7|33873.1|33863.7|33860.1|24
1651222360000|2022-04-29 08:52:40|33868.7|33865.1|33865.2|33861.6|33869.2|33865.6|33864.7|33861.1|7
1651222370000|2022-04-29 08:52:50|33864.7|33861.1|33865.2|33861.6|33866.7|33863.1|33863.7|33860.1|7
1651222380000|2022-04-29 08:53:00|33864.7|33861.1|33867.2|33863.6|33867.2|33863.6|33864.2|33860.6|5
1651222390000|2022-04-29 08:53:10|33866.2|33862.6|33873.2|33869.6|33873.2|33869.6|33864.2|33860.6|32
1651222400000|2022-04-29 08:53:20|33873.7|33870.1|33875.2|33871.6|33875.7|33872.1|33873.2|33869.6|8
1651222410000|2022-04-29 08:53:30|33874.7|33871.1|33876.2|33872.6|33877.2|33873.6|33874.2|33870.6|1
1651222420000|2022-04-29 08:53:40|33876.7|33873.1|33876.2|33872.6|33877.7|33874.1|33876.2|33872.6|5
1651222430000|2022-04-29 08:53:50|33875.7|33872.1|33867.7|33864.1|33875.7|33872.1|33867.2|33863.6|6
1651222440000|2022-04-29 08:54:00|33867.2|33863.6|33874.2|33870.6|33875.2|33871.6|33866.2|33862.6|6
1651222450000|2022-04-29 08:54:10|33874.7|33871.1|33873.2|33869.6|33875.2|33871.6|33871.2|33867.6|7
1651222460000|2022-04-29 08:54:20|33872.7|33869.1|33867.2|33863.6|33873.7|33870.1|33866.7|33863.1|6
1651222470000|2022-04-29 08:54:30|33866.7|33863.1|33866.7|33863.1|33867.2|33863.6|33863.2|33859.6|10
1651222480000|2022-04-29 08:54:40|33867.2|33863.6|33870.2|33866.6|33870.2|33866.6|33867.2|33863.6|9
1651222490000|2022-04-29 08:54:50|33870.7|33867.1|33868.7|33865.1|33874.2|33870.6|33867.7|33864.1|18
1651222500000|2022-04-29 08:55:00|33868.2|33864.6|33868.2|33864.6|33868.7|33865.1|33866.7|33863.1|8
1651222510000|2022-04-29 08:55:10|33868.7|33865.1|33870.2|33866.6|33870.7|33867.1|33868.2|33864.6|8
1651222520000|2022-04-29 08:55:20|33870.7|33867.1|33868.2|33864.6|33872.2|33868.6|33868.2|33864.6|8
1651222530000|2022-04-29 08:55:30|33868.7|33865.1|33867.7|33864.1|33868.7|33865.1|33865.2|33861.6|12
1651222540000|2022-04-29 08:55:40|33867.2|33863.6|33870.7|33867.1|33871.2|33867.6|33867.2|33863.6|11
1651222550000|2022-04-29 08:55:50|33870.2|33866.6|33867.2|33863.6|33872.2|33868.6|33865.2|33861.6|21
1651222560000|2022-04-29 08:56:00|33866.2|33862.6|33864.2|33860.6|33866.2|33862.6|33863.7|33860.1|21
1651222570000|2022-04-29 08:56:10|33863.7|33860.1|33858.2|33854.6|33863.7|33860.1|33855.7|33852.1|29
1651222580000|2022-04-29 08:56:20|33860.2|33856.6|33858.2|33854.6|33860.7|33857.1|33857.2|33853.6|29
1651222590000|2022-04-29 08:56:30|33858.7|33855.1|33856.2|33852.6|33863.2|33859.6|33856.2|33852.6|7
1651222600000|2022-04-29 08:56:40|33856.7|33853.1|33848.7|33845.1|33856.7|33853.1|33844.7|33841.1|38
1651222610000|2022-04-29 08:56:50|33849.2|33845.6|33852.2|33848.6|33852.2|33848.6|33849.2|33845.6|4
1651222620000|2022-04-29 08:57:00|33852.7|33849.1|33848.7|33845.1|33853.2|33849.6|33848.2|33844.6|5
1651222630000|2022-04-29 08:57:10|33850.2|33846.6|33855.2|33851.6|33855.2|33851.6|33850.2|33846.6|6
1651222640000|2022-04-29 08:57:20|33855.7|33852.1|33856.2|33852.6|33856.7|33853.1|33855.2|33851.6|4
1651222650000|2022-04-29 08:57:30|33856.7|33853.1|33860.2|33856.6|33860.2|33856.6|33856.2|33852.6|9
1651222660000|2022-04-29 08:57:40|33859.2|33855.6|33857.2|33853.6|33859.2|33855.6|33856.2|33852.6|12
1651222670000|2022-04-29 08:57:50|33857.7|33854.1|33858.7|33855.1|33859.2|33855.6|33857.7|33854.1|1
1651222680000|2022-04-29 08:58:00|33859.2|33855.6|33848.7|33845.1|33861.2|33857.6|33848.7|33845.1|21
1651222690000|2022-04-29 08:58:10|33848.2|33844.6|33850.2|33846.6|33851.7|33848.1|33846.7|33843.1|13
1651222700000|2022-04-29 08:58:20|33850.7|33847.1|33852.2|33848.6|33852.7|33849.1|33850.2|33846.6|8
1651222710000|2022-04-29 08:58:30|33852.7|33849.1|33856.2|33852.6|33856.2|33852.6|33851.2|33847.6|14
1651222720000|2022-04-29 08:58:40|33855.2|33851.6|33854.7|33851.1|33855.7|33852.1|33854.2|33850.6|3
1651222730000|2022-04-29 08:58:50|33854.2|33850.6|33854.2|33850.6|33856.2|33852.6|33854.2|33850.6|5
1651222740000|2022-04-29 08:59:00|33854.7|33851.1|33854.2|33850.6|33856.2|33852.6|33854.2|33850.6|7
1651222750000|2022-04-29 08:59:10|33853.2|33849.6|33853.2|33849.6|33853.2|33849.6|33852.2|33848.6|3
1651222760000|2022-04-29 08:59:20|33852.7|33849.1|33853.2|33849.6|33854.7|33851.1|33852.2|33848.6|8
1651222770000|2022-04-29 08:59:30|33853.7|33850.1|33854.2|33850.6|33854.7|33851.1|33853.7|33850.1|5
1651222780000|2022-04-29 08:59:40|33854.7|33851.1|33859.2|33855.6|33859.2|33855.6|33854.2|33850.6|3
1651222790000|2022-04-29 08:59:50|33858.7|33855.1|33857.7|33854.1|33859.2|33855.6|33857.2|33853.6|7
1651222800000|2022-04-29 09:00:00|33857.2|33853.6|33849.2|33845.6|33857.2|33853.6|33849.2|33845.6|12
1651222810000|2022-04-29 09:00:10|33849.7|33846.1|33853.2|33849.6|33853.7|33850.1|33848.7|33845.1|15
1651222820000|2022-04-29 09:00:20|33852.7|33849.1|33843.2|33839.6|33853.2|33849.6|33838.2|33834.6|38
1651222830000|2022-04-29 09:00:30|33840.7|33837.1|33841.2|33837.6|33842.7|33839.1|33840.2|33836.6|15
1651222840000|2022-04-29 09:00:40|33840.7|33837.1|33851.7|33848.1|33851.7|33848.1|33840.2|33836.6|26
1651222850000|2022-04-29 09:00:50|33852.2|33848.6|33840.2|33836.6|33854.2|33850.6|33840.2|33836.6|22
1651222860000|2022-04-29 09:01:00|33840.7|33837.1|33838.2|33834.6|33841.2|33837.6|33833.7|33830.1|33
1651222870000|2022-04-29 09:01:10|33838.7|33835.1|33841.2|33837.6|33843.2|33839.6|33838.2|33834.6|41
1651222880000|2022-04-29 09:01:20|33840.7|33837.1|33836.7|33833.1|33840.7|33837.1|33835.2|33831.6|25
1651222890000|2022-04-29 09:01:30|33836.2|33832.6|33841.2|33837.6|33842.2|33838.6|33836.2|33832.6|13
1651222900000|2022-04-29 09:01:40|33840.2|33836.6|33840.2|33836.6|33841.2|33837.6|33839.7|33836.1|19
1651222910000|2022-04-29 09:01:50|33840.7|33837.1|33847.2|33843.6|33847.2|33843.6|33838.7|33835.1|25
1651222920000|2022-04-29 09:02:00|33848.2|33844.6|33842.2|33838.6|33849.2|33845.6|33841.7|33838.1|26
1651222930000|2022-04-29 09:02:10|33841.7|33838.1|33845.2|33841.6|33846.2|33842.6|33841.2|33837.6|14
1651222940000|2022-04-29 09:02:20|33845.7|33842.1|33847.2|33843.6|33848.7|33845.1|33844.7|33841.1|21
1651222950000|2022-04-29 09:02:30|33847.7|33844.1|33848.2|33844.6|33849.2|33845.6|33847.2|33843.6|9
1651222960000|2022-04-29 09:02:40|33848.7|33845.1|33846.2|33842.6|33850.2|33846.6|33846.2|33842.6|9
1651222970000|2022-04-29 09:02:50|33846.7|33843.1|33845.2|33841.6|33846.7|33843.1|33844.2|33840.6|1
1651222980000|2022-04-29 09:03:00|33847.2|33843.6|33844.2|33840.6|33852.7|33849.1|33844.2|33840.6|29
1651222990000|2022-04-29 09:03:10|33844.7|33841.1|33848.2|33844.6|33848.2|33844.6|33844.7|33841.1|14
1651223000000|2022-04-29 09:03:20|33848.7|33845.1|33843.2|33839.6|33849.7|33846.1|33842.7|33839.1|15
1651223010000|2022-04-29 09:03:30|33844.2|33840.6|33844.2|33840.6|33844.7|33841.1|33843.7|33840.1|3
1651223020000|2022-04-29 09:03:40|33844.7|33841.1|33842.2|33838.6|33844.7|33841.1|33841.2|33837.6|7
1651223030000|2022-04-29 09:03:50|33841.7|33838.1|33838.7|33835.1|33841.7|33838.1|33838.2|33834.6|15
1651223040000|2022-04-29 09:04:00|33838.2|33834.6|33837.7|33834.1|33838.2|33834.6|33836.7|33833.1|12
1651223050000|2022-04-29 09:04:10|33838.2|33834.6|33840.2|33836.6|33840.2|33836.6|33838.2|33834.6|4
1651223060000|2022-04-29 09:04:20|33841.2|33837.6|33843.7|33840.1|33844.2|33840.6|33841.2|33837.6|2
1651223070000|2022-04-29 09:04:30|33843.2|33839.6|33843.7|33840.1|33843.7|33840.1|33842.2|33838.6|1
1651223080000|2022-04-29 09:04:40|33843.2|33839.6|33843.7|33840.1|33843.7|33840.1|33842.2|33838.6|2
1651223090000|2022-04-29 09:04:50|33843.2|33839.6|33842.7|33839.1|33843.2|33839.6|33842.2|33838.6|2
1651223100000|2022-04-29 09:05:00|33843.2|33839.6|33844.7|33841.1|33848.7|33845.1|33843.2|33839.6|23
1651223120000|2022-04-29 09:05:20|33842.7|33839.1|33837.2|33833.6|33842.7|33839.1|33836.7|33833.1|12
1651223130000|2022-04-29 09:05:30|33836.7|33833.1|33834.7|33831.1|33836.7|33833.1|33833.7|33830.1|14
1651223140000|2022-04-29 09:05:40|33834.2|33830.6|33829.7|33826.1|33834.7|33831.1|33829.7|33826.1|5
1651223150000|2022-04-29 09:05:50|33829.2|33825.6|33817.7|33814.1|33829.7|33826.1|33812.2|33808.6|70
1651223160000|2022-04-29 09:06:00|33816.7|33813.1|33820.7|33817.1|33825.2|33821.6|33815.7|33812.1|9
1651223170000|2022-04-29 09:06:10|33821.2|33817.6|33818.7|33815.1|33821.7|33818.1|33812.2|33808.6|13
1651223180000|2022-04-29 09:06:20|33818.2|33814.6|33815.7|33812.1|33821.2|33817.6|33815.7|33812.1|17
1651223190000|2022-04-29 09:06:30|33816.2|33812.6|33817.7|33814.1|33819.2|33815.6|33814.7|33811.1|14
1651223200000|2022-04-29 09:06:40|33817.2|33813.6|33824.7|33821.1|33825.7|33822.1|33817.2|33813.6|8
1651223210000|2022-04-29 09:06:50|33824.2|33820.6|33820.7|33817.1|33825.2|33821.6|33820.7|33817.1|2
1651223220000|2022-04-29 09:07:00|33821.2|33817.6|33827.2|33823.6|33829.7|33826.1|33821.2|33817.6|6
1651223230000|2022-04-29 09:07:10|33827.7|33824.1|33823.7|33820.1|33831.2|33827.6|33822.7|33819.1|10
1651223240000|2022-04-29 09:07:20|33823.2|33819.6|33823.2|33819.6|33823.2|33819.6|33819.2|33815.6|0
1651223250000|2022-04-29 09:07:30|33824.2|33820.6|33825.2|33821.6|33825.2|33821.6|33822.7|33819.1|6
1651223260000|2022-04-29 09:07:40|33823.2|33819.6|33822.2|33818.6|33825.7|33822.1|33821.7|33818.1|5
1651223270000|2022-04-29 09:07:50|33822.7|33819.1|33819.7|33816.1|33823.2|33819.6|33818.7|33815.1|7
1651223280000|2022-04-29 09:08:00|33820.2|33816.6|33817.2|33813.6|33820.7|33817.1|33817.2|33813.6|4
1651223290000|2022-04-29 09:08:10|33815.7|33812.1|33815.2|33811.6|33816.7|33813.1|33814.7|33811.1|3
1651223300000|2022-04-29 09:08:20|33814.7|33811.1|33807.7|33804.1|33815.7|33812.1|33807.7|33804.1|12
1651223310000|2022-04-29 09:08:30|33806.7|33803.1|33804.7|33801.1|33806.7|33803.1|33802.2|33798.6|15
1651223320000|2022-04-29 09:08:40|33804.2|33800.6|33803.7|33800.1|33807.2|33803.6|33803.2|33799.6|10
1651223330000|2022-04-29 09:08:50|33804.2|33800.6|33805.2|33801.6|33807.7|33804.1|33803.7|33800.1|26
1651223340000|2022-04-29 09:09:00|33804.7|33801.1|33811.2|33807.6|33811.7|33808.1|33804.7|33801.1|10
1651223350000|2022-04-29 09:09:10|33810.7|33807.1|33814.2|33810.6|33814.2|33810.6|33810.2|33806.6|5
1651223360000|2022-04-29 09:09:20|33813.7|33810.1|33807.7|33804.1|33816.7|33813.1|33807.2|33803.6|19
1651223370000|2022-04-29 09:09:30|33806.2|33802.6|33805.7|33802.1|33807.2|33803.6|33802.7|33799.1|10
1651223380000|2022-04-29 09:09:40|33806.2|33802.6|33805.7|33802.1|33807.7|33804.1|33802.7|33799.1|8
1651223390000|2022-04-29 09:09:50|33805.2|33801.6|33811.2|33807.6|33812.2|33808.6|33804.7|33801.1|6
1651223400000|2022-04-29 09:10:00|33810.7|33807.1|33806.7|33803.1|33814.7|33811.1|33806.7|33803.1|9
1651223410000|2022-04-29 09:10:10|33806.2|33802.6|33803.2|33799.6|33807.7|33804.1|33803.2|33799.6|3
1651223420000|2022-04-29 09:10:20|33803.7|33800.1|33809.2|33805.6|33810.2|33806.6|33803.7|33800.1|8
1651223430000|2022-04-29 09:10:30|33808.7|33805.1|33805.2|33801.6|33808.7|33805.1|33805.2|33801.6|1
1651223440000|2022-04-29 09:10:40|33804.7|33801.1|33807.7|33804.1|33807.7|33804.1|33803.7|33800.1|4
1651223450000|2022-04-29 09:10:50|33808.2|33804.6|33805.7|33802.1|33810.7|33807.1|33805.2|33801.6|6
1651223460000|2022-04-29 09:11:00|33806.2|33802.6|33809.7|33806.1|33809.7|33806.1|33806.2|33802.6|2
1651223470000|2022-04-29 09:11:10|33810.2|33806.6|33810.7|33807.1|33811.2|33807.6|33809.7|33806.1|12
1651223480000|2022-04-29 09:11:20|33811.2|33807.6|33810.7|33807.1|33815.2|33811.6|33809.2|33805.6|19
1651223490000|2022-04-29 09:11:30|33810.2|33806.6|33813.7|33810.1|33814.2|33810.6|33809.2|33805.6|11
1651223500000|2022-04-29 09:11:40|33813.2|33809.6|33813.7|33810.1|33813.7|33810.1|33811.7|33808.1|7
1651223510000|2022-04-29 09:11:50|33813.2|33809.6|33809.7|33806.1|33814.2|33810.6|33809.7|33806.1|3
1651223520000|2022-04-29 09:12:00|33809.2|33805.6|33814.2|33810.6|33814.2|33810.6|33809.2|33805.6|5
1651223530000|2022-04-29 09:12:10|33813.7|33810.1|33817.7|33814.1|33819.2|33815.6|33812.7|33809.1|5
1651223540000|2022-04-29 09:12:20|33817.2|33813.6|33816.2|33812.6|33819.7|33816.1|33813.2|33809.6|10
1651223550000|2022-04-29 09:12:30|33816.7|33813.1|33809.7|33806.1|33816.7|33813.1|33809.7|33806.1|11
1651223560000|2022-04-29 09:12:40|33810.2|33806.6|33815.2|33811.6|33815.2|33811.6|33810.2|33806.6|11
1651223570000|2022-04-29 09:12:50|33814.7|33811.1|33813.7|33810.1|33814.7|33811.1|33812.7|33809.1|2
1651223580000|2022-04-29 09:13:00|33814.7|33811.1|33813.7|33810.1|33815.2|33811.6|33813.2|33809.6|4
1651223590000|2022-04-29 09:13:10|33813.2|33809.6|33811.7|33808.1|33813.7|33810.1|33811.7|33808.1|1
1651223600000|2022-04-29 09:13:20|33811.2|33807.6|33808.7|33805.1|33811.2|33807.6|33808.2|33804.6|0
1651223610000|2022-04-29 09:13:30|33809.2|33805.6|33811.2|33807.6|33811.7|33808.1|33808.7|33805.1|3
1651223620000|2022-04-29 09:13:40|33813.2|33809.6|33810.7|33807.1|33813.2|33809.6|33810.7|33807.1|3
1651223630000|2022-04-29 09:13:50|33811.2|33807.6|33813.7|33810.1|33814.2|33810.6|33809.2|33805.6|3
1651223640000|2022-04-29 09:14:00|33811.2|33807.6|33809.7|33806.1|33812.2|33808.6|33809.2|33805.6|16
1651223650000|2022-04-29 09:14:10|33808.7|33805.1|33803.7|33800.1|33809.2|33805.6|33803.2|33799.6|11
1651223660000|2022-04-29 09:14:20|33803.2|33799.6|33804.7|33801.1|33805.2|33801.6|33802.7|33799.1|0
1651223670000|2022-04-29 09:14:30|33805.2|33801.6|33808.2|33804.6|33808.2|33804.6|33805.2|33801.6|7
1651223680000|2022-04-29 09:14:40|33808.7|33805.1|33806.7|33803.1|33808.7|33805.1|33805.7|33802.1|2
1651223690000|2022-04-29 09:14:50|33806.2|33802.6|33805.7|33802.1|33807.7|33804.1|33804.2|33800.6|4
1651223700000|2022-04-29 09:15:00|33806.2|33802.6|33810.7|33807.1|33810.7|33807.1|33803.2|33799.6|9
1651223710000|2022-04-29 09:15:10|33810.2|33806.6|33811.7|33808.1|33811.7|33808.1|33804.2|33800.6|11
1651223720000|2022-04-29 09:15:20|33812.2|33808.6|33808.7|33805.1|33812.2|33808.6|33808.7|33805.1|4
1651223730000|2022-04-29 09:15:30|33809.2|33805.6|33808.7|33805.1|33810.2|33806.6|33808.2|33804.6|4
1651223740000|2022-04-29 09:15:40|33809.2|33805.6|33808.7|33805.1|33809.2|33805.6|33808.2|33804.6|0
1651223750000|2022-04-29 09:15:50|33809.2|33805.6|33802.2|33798.6|33809.7|33806.1|33801.7|33798.1|6
1651223760000|2022-04-29 09:16:00|33801.2|33797.6|33798.2|33794.6|33801.2|33797.6|33795.7|33792.1|44
1651223770000|2022-04-29 09:16:10|33799.2|33795.6|33802.7|33799.1|33803.7|33800.1|33799.2|33795.6|25
1651223780000|2022-04-29 09:16:20|33802.2|33798.6|33802.7|33799.1|33805.2|33801.6|33800.7|33797.1|14
1651223790000|2022-04-29 09:16:30|33801.7|33798.1|33805.2|33801.6|33806.2|33802.6|33801.7|33798.1|13
1651223800000|2022-04-29 09:16:40|33804.7|33801.1|33807.2|33803.6|33807.2|33803.6|33803.7|33800.1|7
1651223810000|2022-04-29 09:16:50|33806.7|33803.1|33805.7|33802.1|33806.7|33803.1|33805.2|33801.6|1
1651223820000|2022-04-29 09:17:00|33806.7|33803.1|33805.7|33802.1|33807.2|33803.6|33805.7|33802.1|1
1651223830000|2022-04-29 09:17:10|33806.2|33802.6|33807.2|33803.6|33808.7|33805.1|33806.2|33802.6|12
1651223840000|2022-04-29 09:17:20|33806.7|33803.1|33800.7|33797.1|33806.7|33803.1|33800.7|33797.1|6
1651223850000|2022-04-29 09:17:30|33801.2|33797.6|33799.7|33796.1|33802.2|33798.6|33798.7|33795.1|4
1651223860000|2022-04-29 09:17:40|33799.2|33795.6|33801.2|33797.6|33801.7|33798.1|33799.2|33795.6|1
1651223870000|2022-04-29 09:17:50|33801.7|33798.1|33807.2|33803.6|33809.2|33805.6|33801.2|33797.6|9
1651223880000|2022-04-29 09:18:00|33806.7|33803.1|33803.7|33800.1|33806.7|33803.1|33803.2|33799.6|4
1651223890000|2022-04-29 09:18:10|33803.2|33799.6|33805.7|33802.1|33806.2|33802.6|33802.7|33799.1|1
1651223900000|2022-04-29 09:18:20|33806.2|33802.6|33803.7|33800.1|33806.7|33803.1|33803.7|33800.1|1
1651223910000|2022-04-29 09:18:30|33804.2|33800.6|33806.7|33803.1|33806.7|33803.1|33804.2|33800.6|1
1651223920000|2022-04-29 09:18:40|33807.2|33803.6|33809.2|33805.6|33811.2|33807.6|33807.2|33803.6|4
1651223930000|2022-04-29 09:18:50|33808.7|33805.1|33809.7|33806.1|33812.2|33808.6|33808.7|33805.1|5
1651223940000|2022-04-29 09:19:00|33809.2|33805.6|33810.7|33807.1|33811.2|33807.6|33807.7|33804.1|2
1651223950000|2022-04-29 09:19:10|33809.2|33805.6|33811.7|33808.1|33812.7|33809.1|33807.7|33804.1|5
1651223960000|2022-04-29 09:19:20|33812.7|33809.1|33810.7|33807.1|33812.7|33809.1|33810.2|33806.6|1
1651223970000|2022-04-29 09:19:30|33811.2|33807.6|33819.2|33815.6|33819.7|33816.1|33810.7|33807.1|5
1651223980000|2022-04-29 09:19:40|33818.7|33815.1|33820.2|33816.6|33820.7|33817.1|33816.7|33813.1|3
1651223990000|2022-04-29 09:19:50|33819.7|33816.1|33815.2|33811.6|33821.7|33818.1|33815.2|33811.6|3
1651224000000|2022-04-29 09:20:00|33815.7|33812.1|33818.7|33815.1|33819.2|33815.6|33815.7|33812.1|1
1651224010000|2022-04-29 09:20:10|33819.2|33815.6|33813.7|33810.1|33820.7|33817.1|33813.7|33810.1|7
1651224020000|2022-04-29 09:20:20|33814.2|33810.6|33813.7|33810.1|33815.7|33812.1|33813.7|33810.1|7
1651224030000|2022-04-29 09:20:30|33813.2|33809.6|33810.7|33807.1|33813.7|33810.1|33810.2|33806.6|2
1651224040000|2022-04-29 09:20:40|33810.2|33806.6|33808.7|33805.1|33812.7|33809.1|33807.2|33803.6|1
1651224050000|2022-04-29 09:20:50|33809.2|33805.6|33812.2|33808.6|33812.2|33808.6|33808.7|33805.1|1
1651224060000|2022-04-29 09:21:00|33812.7|33809.1|33815.7|33812.1|33815.7|33812.1|33812.2|33808.6|3
1651224070000|2022-04-29 09:21:10|33816.2|33812.6|33817.7|33814.1|33817.7|33814.1|33815.2|33811.6|2
1651224080000|2022-04-29 09:21:20|33817.2|33813.6|33815.2|33811.6|33817.2|33813.6|33814.7|33811.1|0
1651224090000|2022-04-29 09:21:30|33815.7|33812.1|33819.7|33816.1|33819.7|33816.1|33815.2|33811.6|13
1651224100000|2022-04-29 09:21:40|33820.2|33816.6|33820.7|33817.1|33823.7|33820.1|33819.7|33816.1|3
1651224110000|2022-04-29 09:21:50|33821.2|33817.6|33823.7|33820.1|33823.7|33820.1|33820.2|33816.6|11
1651224120000|2022-04-29 09:22:00|33824.2|33820.6|33822.2|33818.6|33825.2|33821.6|33821.7|33818.1|8
1651224130000|2022-04-29 09:22:10|33823.2|33819.6|33823.7|33820.1|33823.7|33820.1|33821.7|33818.1|1
1651224140000|2022-04-29 09:22:20|33824.2|33820.6|33826.2|33822.6|33828.7|33825.1|33824.2|33820.6|2
1651224150000|2022-04-29 09:22:30|33826.7|33823.1|33830.2|33826.6|33834.2|33830.6|33826.7|33823.1|11
1651224160000|2022-04-29 09:22:40|33830.7|33827.1|33830.7|33827.1|33831.7|33828.1|33829.7|33826.1|8
1651224170000|2022-04-29 09:22:50|33830.2|33826.6|33828.2|33824.6|33830.7|33827.1|33827.2|33823.6|12
1651224180000|2022-04-29 09:23:00|33828.7|33825.1|33829.7|33826.1|33830.7|33827.1|33828.7|33825.1|1
1651224190000|2022-04-29 09:23:10|33830.2|33826.6|33831.7|33828.1|33833.7|33830.1|33830.2|33826.6|3
1651224200000|2022-04-29 09:23:20|33832.2|33828.6|33832.2|33828.6|33835.7|33832.1|33831.7|33828.1|4
1651224210000|2022-04-29 09:23:30|33831.7|33828.1|33834.2|33830.6|33834.2|33830.6|33831.7|33828.1|3
1651224220000|2022-04-29 09:23:40|33833.7|33830.1|33834.2|33830.6|33834.2|33830.6|33833.7|33830.1|0
1651224230000|2022-04-29 09:23:50|33835.7|33832.1|33834.2|33830.6|33835.7|33832.1|33832.7|33829.1|1
1651224240000|2022-04-29 09:24:00|33833.7|33830.1|33831.7|33828.1|33836.7|33833.1|33830.7|33827.1|19
1651224250000|2022-04-29 09:24:10|33832.2|33828.6|33830.7|33827.1|33832.2|33828.6|33830.7|33827.1|6
1651224260000|2022-04-29 09:24:20|33831.2|33827.6|33830.7|33827.1|33832.7|33829.1|33830.7|33827.1|1
1651224270000|2022-04-29 09:24:30|33830.2|33826.6|33826.7|33823.1|33830.2|33826.6|33826.7|33823.1|0
1651224280000|2022-04-29 09:24:40|33825.7|33822.1|33828.2|33824.6|33828.2|33824.6|33825.2|33821.6|4
1651224290000|2022-04-29 09:24:50|33827.7|33824.1|33826.7|33823.1|33827.7|33824.1|33825.7|33822.1|4
1651224300000|2022-04-29 09:25:00|33826.2|33822.6|33823.7|33820.1|33826.2|33822.6|33820.2|33816.6|5
1651224310000|2022-04-29 09:25:10|33824.2|33820.6|33823.2|33819.6|33824.7|33821.1|33822.2|33818.6|3
1651224320000|2022-04-29 09:25:20|33822.7|33819.1|33820.2|33816.6|33822.7|33819.1|33820.2|33816.6|3
1651224330000|2022-04-29 09:25:30|33819.7|33816.1|33818.7|33815.1|33821.2|33817.6|33818.7|33815.1|7
1651224340000|2022-04-29 09:25:40|33818.2|33814.6|33820.2|33816.6|33820.2|33816.6|33818.2|33814.6|2
1651224350000|2022-04-29 09:25:50|33819.7|33816.1|33815.7|33812.1|33819.7|33816.1|33815.7|33812.1|10
1651224360000|2022-04-29 09:26:00|33815.2|33811.6|33817.7|33814.1|33818.7|33815.1|33815.2|33811.6|6
1651224370000|2022-04-29 09:26:10|33818.2|33814.6|33812.7|33809.1|33819.2|33815.6|33809.2|33805.6|14
1651224380000|2022-04-29 09:26:20|33812.2|33808.6|33814.7|33811.1|33816.7|33813.1|33811.7|33808.1|6
1651224390000|2022-04-29 09:26:30|33814.2|33810.6|33814.7|33811.1|33814.7|33811.1|33813.2|33809.6|2
1651224400000|2022-04-29 09:26:40|33815.2|33811.6|33815.2|33811.6|33816.2|33812.6|33814.2|33810.6|3
1651224410000|2022-04-29 09:26:50|33816.2|33812.6|33812.2|33808.6|33817.2|33813.6|33812.2|33808.6|5
1651224420000|2022-04-29 09:27:00|33811.7|33808.1|33815.7|33812.1|33815.7|33812.1|33810.7|33807.1|15
1651224430000|2022-04-29 09:27:10|33815.2|33811.6|33811.7|33808.1|33815.7|33812.1|33811.7|33808.1|3
1651224440000|2022-04-29 09:27:20|33811.2|33807.6|33811.7|33808.1|33812.2|33808.6|33810.2|33806.6|5
1651224450000|2022-04-29 09:27:30|33811.2|33807.6|33803.7|33800.1|33811.7|33808.1|33803.7|33800.1|17
1651224460000|2022-04-29 09:27:40|33804.2|33800.6|33807.7|33804.1|33808.7|33805.1|33804.2|33800.6|6
1651224470000|2022-04-29 09:27:50|33807.2|33803.6|33802.7|33799.1|33807.7|33804.1|33801.7|33798.1|0
1651224480000|2022-04-29 09:28:00|33802.2|33798.6|33798.7|33795.1|33802.7|33799.1|33798.7|33795.1|21
1651224490000|2022-04-29 09:28:10|33797.2|33793.6|33795.2|33791.6|33797.2|33793.6|33791.7|33788.1|67
1651224500000|2022-04-29 09:28:20|33795.7|33792.1|33797.7|33794.1|33797.7|33794.1|33794.7|33791.1|8
1651224510000|2022-04-29 09:28:30|33798.2|33794.6|33794.2|33790.6|33798.2|33794.6|33793.2|33789.6|3
1651224520000|2022-04-29 09:28:40|33794.7|33791.1|33796.7|33793.1|33797.2|33793.6|33794.7|33791.1|8
1651224530000|2022-04-29 09:28:50|33797.2|33793.6|33799.7|33796.1|33800.7|33797.1|33796.7|33793.1|7
1651224540000|2022-04-29 09:29:00|33801.7|33798.1|33802.7|33799.1|33803.7|33800.1|33800.2|33796.6|7
1651224550000|2022-04-29 09:29:10|33802.2|33798.6|33808.7|33805.1|33808.7|33805.1|33802.2|33798.6|8
1651224560000|2022-04-29 09:29:20|33808.2|33804.6|33805.7|33802.1|33808.7|33805.1|33805.2|33801.6|2
1651224570000|2022-04-29 09:29:30|33806.2|33802.6|33808.2|33804.6|33810.7|33807.1|33806.2|33802.6|2
1651224580000|2022-04-29 09:29:40|33808.7|33805.1|33802.7|33799.1|33809.2|33805.6|33802.7|33799.1|5
1651224590000|2022-04-29 09:29:50|33802.2|33798.6|33799.7|33796.1|33802.2|33798.6|33799.7|33796.1|1
1651224600000|2022-04-29 09:30:00|33799.2|33795.6|33801.7|33798.1|33802.7|33799.1|33795.2|33791.6|43
1651224610000|2022-04-29 09:30:10|33797.7|33794.1|33799.7|33796.1|33803.7|33800.1|33797.7|33794.1|51
1651224620000|2022-04-29 09:30:20|33799.2|33795.6|33797.7|33794.1|33799.2|33795.6|33797.7|33794.1|1
1651224630000|2022-04-29 09:30:30|33797.2|33793.6|33793.2|33789.6|33797.2|33793.6|33793.2|33789.6|27
1651224640000|2022-04-29 09:30:40|33795.7|33792.1|33801.2|33797.6|33802.2|33798.6|33795.2|33791.6|15
1651224650000|2022-04-29 09:30:50|33801.7|33798.1|33799.7|33796.1|33801.7|33798.1|33799.7|33796.1|5
1651224660000|2022-04-29 09:31:00|33800.2|33796.6|33795.7|33792.1|33802.7|33799.1|33795.7|33792.1|13
1651224670000|2022-04-29 09:31:10|33796.2|33792.6|33796.2|33792.6|33796.2|33792.6|33793.7|33790.1|4
1651224680000|2022-04-29 09:31:20|33796.7|33793.1|33796.7|33793.1|33797.7|33794.1|33796.2|33792.6|0
1651224690000|2022-04-29 09:31:30|33796.2|33792.6|33789.2|33785.6|33796.2|33792.6|33788.7|33785.1|10
1651224700000|2022-04-29 09:31:40|33789.7|33786.1|33784.7|33781.1|33791.2|33787.6|33784.2|33780.6|18
1651224710000|2022-04-29 09:31:50|33784.2|33780.6|33787.2|33783.6|33788.7|33785.1|33784.2|33780.6|12
1651224720000|2022-04-29 09:32:00|33786.7|33783.1|33789.7|33786.1|33790.7|33787.1|33785.7|33782.1|3
1651224730000|2022-04-29 09:32:10|33789.2|33785.6|33791.2|33787.6|33791.2|33787.6|33788.7|33785.1|5
1651224740000|2022-04-29 09:32:20|33790.7|33787.1|33794.2|33790.6|33794.7|33791.1|33790.2|33786.6|6
1651224750000|2022-04-29 09:32:30|33793.7|33790.1|33796.2|33792.6|33796.2|33792.6|33793.7|33790.1|4
1651224760000|2022-04-29 09:32:40|33796.7|33793.1|33797.7|33794.1|33800.7|33797.1|33795.2|33791.6|22
1651224770000|2022-04-29 09:32:50|33798.2|33794.6|33803.7|33800.1|33803.7|33800.1|33798.2|33794.6|4
1651224780000|2022-04-29 09:33:00|33803.2|33799.6|33808.7|33805.1|33809.7|33806.1|33803.2|33799.6|12
1651224790000|2022-04-29 09:33:10|33808.2|33804.6|33808.7|33805.1|33809.2|33805.6|33804.7|33801.1|5
1651224800000|2022-04-29 09:33:20|33809.2|33805.6|33813.2|33809.6|33813.2|33809.6|33808.2|33804.6|8
1651224810000|2022-04-29 09:33:30|33813.7|33810.1|33809.7|33806.1|33815.7|33812.1|33809.2|33805.6|23
1651224820000|2022-04-29 09:33:40|33810.2|33806.6|33807.7|33804.1|33810.2|33806.6|33807.7|33804.1|5
1651224830000|2022-04-29 09:33:50|33807.2|33803.6|33802.7|33799.1|33807.7|33804.1|33802.2|33798.6|13
1651224840000|2022-04-29 09:34:00|33802.2|33798.6|33805.7|33802.1|33805.7|33802.1|33800.2|33796.6|6
1651224850000|2022-04-29 09:34:10|33805.2|33801.6|33802.7|33799.1|33805.2|33801.6|33802.7|33799.1|1
1651224860000|2022-04-29 09:34:20|33803.2|33799.6|33807.2|33803.6|33807.2|33803.6|33802.7|33799.1|2
1651224870000|2022-04-29 09:34:30|33806.7|33803.1|33804.2|33800.6|33806.7|33803.1|33804.2|33800.6|0
1651224880000|2022-04-29 09:34:40|33803.7|33800.1|33798.2|33794.6|33803.7|33800.1|33797.2|33793.6|5
1651224890000|2022-04-29 09:34:50|33798.7|33795.1|33798.7|33795.1|33799.7|33796.1|33798.2|33794.6|5
1651224900000|2022-04-29 09:35:00|33799.2|33795.6|33794.2|33790.6|33799.2|33795.6|33792.7|33789.1|7
1651224910000|2022-04-29 09:35:10|33793.7|33790.1|33794.7|33791.1|33794.7|33791.1|33792.7|33789.1|1
1651224920000|2022-04-29 09:35:20|33794.2|33790.6|33798.7|33795.1|33801.2|33797.6|33794.2|33790.6|2
1651224930000|2022-04-29 09:35:30|33799.2|33795.6|33803.7|33800.1|33805.7|33802.1|33798.2|33794.6|4
1651224940000|2022-04-29 09:35:40|33801.7|33798.1|33797.7|33794.1|33802.7|33799.1|33797.2|33793.6|1
1651224950000|2022-04-29 09:35:50|33797.2|33793.6|33797.2|33793.6|33798.7|33795.1|33796.2|33792.6|2
1651224960000|2022-04-29 09:36:00|33797.7|33794.1|33795.2|33791.6|33797.7|33794.1|33794.7|33791.1|1
1651224970000|2022-04-29 09:36:10|33796.2|33792.6|33798.7|33795.1|33798.7|33795.1|33795.2|33791.6|1
1651224980000|2022-04-29 09:36:20|33798.2|33794.6|33792.7|33789.1|33801.7|33798.1|33792.7|33789.1|6
1651224990000|2022-04-29 09:36:30|33793.2|33789.6|33793.7|33790.1|33793.7|33790.1|33792.7|33789.1|3
1651225000000|2022-04-29 09:36:40|33793.2|33789.6|33787.7|33784.1|33793.2|33789.6|33787.2|33783.6|13
1651225010000|2022-04-29 09:36:50|33788.2|33784.6|33794.7|33791.1|33794.7|33791.1|33787.7|33784.1|7
1651225020000|2022-04-29 09:37:00|33795.2|33791.6|33797.7|33794.1|33798.2|33794.6|33794.7|33791.1|1
1651225030000|2022-04-29 09:37:10|33798.2|33794.6|33804.7|33801.1|33806.7|33803.1|33798.2|33794.6|9
1651225040000|2022-04-29 09:37:20|33804.2|33800.6|33803.7|33800.1|33808.2|33804.6|33803.7|33800.1|2
1651225050000|2022-04-29 09:37:30|33804.7|33801.1|33805.7|33802.1|33807.7|33804.1|33804.7|33801.1|3
1651225060000|2022-04-29 09:37:40|33805.2|33801.6|33801.7|33798.1|33805.2|33801.6|33801.2|33797.6|3
1651225070000|2022-04-29 09:37:50|33801.2|33797.6|33807.7|33804.1|33807.7|33804.1|33801.2|33797.6|3
1651225080000|2022-04-29 09:38:00|33807.2|33803.6|33807.7|33804.1|33807.7|33804.1|33806.2|33802.6|1
1651225090000|2022-04-29 09:38:10|33807.2|33803.6|33799.7|33796.1|33807.2|33803.6|33799.2|33795.6|6
1651225100000|2022-04-29 09:38:20|33800.2|33796.6|33801.2|33797.6|33802.7|33799.1|33799.7|33796.1|2
1651225110000|2022-04-29 09:38:30|33801.7|33798.1|33804.7|33801.1|33806.7|33803.1|33801.7|33798.1|0
1651225120000|2022-04-29 09:38:40|33804.2|33800.6|33807.7|33804.1|33807.7|33804.1|33803.7|33800.1|0
1651225130000|2022-04-29 09:38:50|33807.2|33803.6|33811.2|33807.6|33811.7|33808.1|33807.2|33803.6|7
1651225140000|2022-04-29 09:39:00|33810.7|33807.1|33810.7|33807.1|33811.7|33808.1|33810.7|33807.1|3
1651225150000|2022-04-29 09:39:10|33811.2|33807.6|33812.7|33809.1|33812.7|33809.1|33810.7|33807.1|7
1651225160000|2022-04-29 09:39:20|33812.2|33808.6|33813.2|33809.6|33813.2|33809.6|33810.7|33807.1|1
1651225170000|2022-04-29 09:39:30|33813.7|33810.1|33810.7|33807.1|33814.2|33810.6|33810.7|33807.1|10
1651225180000|2022-04-29 09:39:40|33811.2|33807.6|33812.7|33809.1|33813.7|33810.1|33810.7|33807.1|5
1651225190000|2022-04-29 09:39:50|33812.2|33808.6|33809.7|33806.1|33812.2|33808.6|33809.7|33806.1|0
1651225200000|2022-04-29 09:40:00|33809.2|33805.6|33804.7|33801.1|33809.2|33805.6|33802.2|33798.6|18
1651225210000|2022-04-29 09:40:10|33804.2|33800.6|33807.7|33804.1|33807.7|33804.1|33803.7|33800.1|3
1651225220000|2022-04-29 09:40:20|33807.2|33803.6|33799.7|33796.1|33807.7|33804.1|33799.2|33795.6|2
1651225230000|2022-04-29 09:40:30|33799.2|33795.6|33799.7|33796.1|33800.2|33796.6|33797.7|33794.1|0
1651225240000|2022-04-29 09:40:40|33799.2|33795.6|33793.7|33790.1|33799.2|33795.6|33793.7|33790.1|6
1651225250000|2022-04-29 09:40:50|33794.2|33790.6|33796.7|33793.1|33798.2|33794.6|33793.7|33790.1|2
1651225260000|2022-04-29 09:41:00|33797.2|33793.6|33800.7|33797.1|33800.7|33797.1|33796.7|33793.1|15
1651225270000|2022-04-29 09:41:10|33801.2|33797.6|33803.7|33800.1|33805.2|33801.6|33800.7|33797.1|4
1651225280000|2022-04-29 09:41:20|33800.7|33797.1|33800.7|33797.1|33802.2|33798.6|33799.7|33796.1|5
1651225290000|2022-04-29 09:41:30|33800.2|33796.6|33802.7|33799.1|33802.7|33799.1|33798.2|33794.6|0
1651225300000|2022-04-29 09:41:40|33802.2|33798.6|33801.7|33798.1|33804.7|33801.1|33801.7|33798.1|0
1651225310000|2022-04-29 09:41:50|33800.7|33797.1|33798.7|33795.1|33800.7|33797.1|33797.2|33793.6|3
1651225320000|2022-04-29 09:42:00|33798.2|33794.6|33796.7|33793.1|33798.2|33794.6|33791.7|33788.1|4
1651225330000|2022-04-29 09:42:10|33796.2|33792.6|33795.7|33792.1|33796.7|33793.1|33793.7|33790.1|6
1651225340000|2022-04-29 09:42:20|33795.2|33791.6|33786.2|33782.6|33795.2|33791.6|33786.2|33782.6|23
1651225350000|2022-04-29 09:42:30|33785.7|33782.1|33785.2|33781.6|33785.7|33782.1|33783.7|33780.1|7
1651225360000|2022-04-29 09:42:40|33783.2|33779.6|33784.2|33780.6|33784.2|33780.6|33780.7|33777.1|12
1651225370000|2022-04-29 09:42:50|33785.2|33781.6|33785.7|33782.1|33785.7|33782.1|33784.7|33781.1|4
1651225380000|2022-04-29 09:43:00|33785.2|33781.6|33788.2|33784.6|33788.7|33785.1|33785.2|33781.6|8
1651225390000|2022-04-29 09:43:10|33788.7|33785.1|33792.7|33789.1|33792.7|33789.1|33788.7|33785.1|2
1651225400000|2022-04-29 09:43:20|33792.2|33788.6|33789.2|33785.6|33792.7|33789.1|33789.2|33785.6|5
1651225410000|2022-04-29 09:43:30|33789.7|33786.1|33790.2|33786.6|33790.7|33787.1|33788.7|33785.1|8
1651225420000|2022-04-29 09:43:40|33789.7|33786.1|33789.7|33786.1|33789.7|33786.1|33788.2|33784.6|0
1651225430000|2022-04-29 09:43:50|33790.2|33786.6|33794.7|33791.1|33794.7|33791.1|33789.7|33786.1|2
1651225440000|2022-04-29 09:44:00|33795.2|33791.6|33798.7|33795.1|33800.2|33796.6|33795.2|33791.6|13
1651225450000|2022-04-29 09:44:10|33798.2|33794.6|33796.7|33793.1|33798.7|33795.1|33795.7|33792.1|8
1651225460000|2022-04-29 09:44:20|33796.2|33792.6|33800.2|33796.6|33800.2|33796.6|33795.7|33792.1|0
1651225470000|2022-04-29 09:44:30|33799.7|33796.1|33797.2|33793.6|33799.7|33796.1|33796.7|33793.1|1
1651225480000|2022-04-29 09:44:40|33797.7|33794.1|33797.7|33794.1|33799.7|33796.1|33797.7|33794.1|1
1651225490000|2022-04-29 09:44:50|33798.2|33794.6|33795.2|33791.6|33798.7|33795.1|33793.2|33789.6|12
1651225500000|2022-04-29 09:45:00|33795.7|33792.1|33788.2|33784.6|33795.7|33792.1|33787.7|33784.1|7
1651225510000|2022-04-29 09:45:10|33788.7|33785.1|33791.2|33787.6|33792.2|33788.6|33786.7|33783.1|8
1651225520000|2022-04-29 09:45:20|33790.7|33787.1|33793.7|33790.1|33796.2|33792.6|33790.7|33787.1|8
1651225530000|2022-04-29 09:45:30|33793.2|33789.6|33796.7|33793.1|33796.7|33793.1|33791.2|33787.6|2
1651225540000|2022-04-29 09:45:40|33796.2|33792.6|33797.2|33793.6|33797.2|33793.6|33795.7|33792.1|3
1651225550000|2022-04-29 09:45:50|33796.7|33793.1|33796.2|33792.6|33797.2|33793.6|33795.2|33791.6|5
1651225560000|2022-04-29 09:46:00|33794.7|33791.1|33788.7|33785.1|33795.7|33792.1|33788.7|33785.1|2
1651225570000|2022-04-29 09:46:10|33788.2|33784.6|33785.7|33782.1|33790.2|33786.6|33785.7|33782.1|5
1651225580000|2022-04-29 09:46:20|33785.2|33781.6|33784.7|33781.1|33786.2|33782.6|33784.2|33780.6|3
1651225590000|2022-04-29 09:46:30|33785.2|33781.6|33785.2|33781.6|33786.2|33782.6|33783.2|33779.6|3
1651225600000|2022-04-29 09:46:40|33784.7|33781.1|33791.7|33788.1|33791.7|33788.1|33784.7|33781.1|2
1651225610000|2022-04-29 09:46:50|33792.2|33788.6|33788.7|33785.1|33792.7|33789.1|33787.7|33784.1|4
1651225620000|2022-04-29 09:47:00|33789.2|33785.6|33784.7|33781.1|33790.7|33787.1|33784.2|33780.6|8
1651225630000|2022-04-29 09:47:10|33785.2|33781.6|33786.2|33782.6|33787.7|33784.1|33784.7|33781.1|3
1651225640000|2022-04-29 09:47:20|33786.7|33783.1|33787.7|33784.1|33787.7|33784.1|33785.7|33782.1|1
1651225650000|2022-04-29 09:47:30|33788.2|33784.6|33789.7|33786.1|33790.2|33786.6|33787.2|33783.6|5
1651225660000|2022-04-29 09:47:40|33789.2|33785.6|33785.7|33782.1|33789.2|33785.6|33784.7|33781.1|4
1651225670000|2022-04-29 09:47:50|33784.7|33781.1|33789.7|33786.1|33789.7|33786.1|33784.7|33781.1|1
1651225680000|2022-04-29 09:48:00|33790.2|33786.6|33795.7|33792.1|33796.2|33792.6|33790.2|33786.6|5
1651225690000|2022-04-29 09:48:10|33796.2|33792.6|33792.7|33789.1|33796.7|33793.1|33792.7|33789.1|17
1651225700000|2022-04-29 09:48:20|33793.2|33789.6|33795.7|33792.1|33796.7|33793.1|33793.2|33789.6|2
1651225710000|2022-04-29 09:48:30|33795.2|33791.6|33797.2|33793.6|33797.2|33793.6|33793.7|33790.1|6
1651225720000|2022-04-29 09:48:40|33796.7|33793.1|33794.7|33791.1|33798.2|33794.6|33794.7|33791.1|1
1651225730000|2022-04-29 09:48:50|33795.2|33791.6|33794.7|33791.1|33795.7|33792.1|33791.7|33788.1|3
1651225740000|2022-04-29 09:49:00|33795.2|33791.6|33793.2|33789.6|33796.7|33793.1|33793.2|33789.6|5
1651225750000|2022-04-29 09:49:10|33793.7|33790.1|33793.7|33790.1|33793.7|33790.1|33792.7|33789.1|0
1651225760000|2022-04-29 09:49:20|33794.2|33790.6|33796.7|33793.1|33796.7|33793.1|33794.2|33790.6|2
1651225770000|2022-04-29 09:49:30|33796.2|33792.6|33798.7|33795.1|33800.2|33796.6|33795.7|33792.1|6
1651225780000|2022-04-29 09:49:40|33798.2|33794.6|33799.7|33796.1|33799.7|33796.1|33797.7|33794.1|7
1651225790000|2022-04-29 09:49:50|33799.2|33795.6|33800.7|33797.1|33801.7|33798.1|33797.7|33794.1|4
1651225800000|2022-04-29 09:50:00|33802.2|33798.6|33802.7|33799.1|33803.2|33799.6|33799.7|33796.1|2
1651225810000|2022-04-29 09:50:10|33802.2|33798.6|33804.7|33801.1|33804.7|33801.1|33802.2|33798.6|5
1651225820000|2022-04-29 09:50:20|33804.2|33800.6|33807.2|33803.6|33807.2|33803.6|33803.7|33800.1|5
1651225830000|2022-04-29 09:50:30|33807.7|33804.1|33799.2|33795.6|33807.7|33804.1|33799.2|33795.6|17
1651225840000|2022-04-29 09:50:40|33799.7|33796.1|33797.7|33794.1|33800.2|33796.6|33797.7|33794.1|9
1651225850000|2022-04-29 09:50:50|33798.2|33794.6|33798.7|33795.1|33799.2|33795.6|33797.2|33793.6|4
1651225860000|2022-04-29 09:51:00|33798.2|33794.6|33795.7|33792.1|33799.7|33796.1|33795.2|33791.6|7
1651225870000|2022-04-29 09:51:10|33796.2|33792.6|33795.7|33792.1|33797.2|33793.6|33794.7|33791.1|2
1651225880000|2022-04-29 09:51:20|33796.2|33792.6|33795.7|33792.1|33796.7|33793.1|33791.7|33788.1|25
1651225890000|2022-04-29 09:51:30|33796.2|33792.6|33791.7|33788.1|33796.7|33793.1|33791.7|33788.1|11
1651225900000|2022-04-29 09:51:40|33792.2|33788.6|33785.2|33781.6|33792.7|33789.1|33785.2|33781.6|15
1651225910000|2022-04-29 09:51:50|33785.7|33782.1|33778.7|33775.1|33785.7|33782.1|33777.2|33773.6|25
1651225920000|2022-04-29 09:52:00|33779.2|33775.6|33783.2|33779.6|33783.2|33779.6|33779.2|33775.6|8
1651225930000|2022-04-29 09:52:10|33781.7|33778.1|33782.7|33779.1|33784.2|33780.6|33780.7|33777.1|13
1651225940000|2022-04-29 09:52:20|33783.2|33779.6|33786.7|33783.1|33791.7|33788.1|33783.2|33779.6|17
1651225950000|2022-04-29 09:52:30|33787.2|33783.6|33789.7|33786.1|33789.7|33786.1|33785.7|33782.1|8
1651225960000|2022-04-29 09:52:40|33790.2|33786.6|33787.7|33784.1|33790.7|33787.1|33786.2|33782.6|19
1651225970000|2022-04-29 09:52:50|33787.2|33783.6|33785.7|33782.1|33787.2|33783.6|33783.7|33780.1|12
1651225980000|2022-04-29 09:53:00|33785.2|33781.6|33784.7|33781.1|33785.2|33781.6|33783.2|33779.6|4
1651225990000|2022-04-29 09:53:10|33784.2|33780.6|33786.2|33782.6|33786.7|33783.1|33784.2|33780.6|9
1651226000000|2022-04-29 09:53:20|33785.2|33781.6|33784.2|33780.6|33785.2|33781.6|33783.7|33780.1|10
1651226010000|2022-04-29 09:53:30|33783.7|33780.1|33781.7|33778.1|33784.2|33780.6|33781.7|33778.1|14
1651226020000|2022-04-29 09:53:40|33782.2|33778.6|33780.7|33777.1|33782.7|33779.1|33780.2|33776.6|6
1651226030000|2022-04-29 09:53:50|33780.2|33776.6|33780.2|33776.6|33782.2|33778.6|33779.2|33775.6|8
1651226040000|2022-04-29 09:54:00|33779.7|33776.1|33777.7|33774.1|33779.7|33776.1|33777.7|33774.1|4
1651226050000|2022-04-29 09:54:10|33777.2|33773.6|33780.2|33776.6|33780.7|33777.1|33773.7|33770.1|19
1651226060000|2022-04-29 09:54:20|33779.7|33776.1|33779.2|33775.6|33780.2|33776.6|33777.7|33774.1|5
1651226070000|2022-04-29 09:54:30|33780.7|33777.1|33781.7|33778.1|33782.2|33778.6|33779.2|33775.6|5
1651226080000|2022-04-29 09:54:40|33782.2|33778.6|33783.7|33780.1|33785.7|33782.1|33779.2|33775.6|10
1651226090000|2022-04-29 09:54:50|33783.2|33779.6|33777.7|33774.1|33784.7|33781.1|33777.2|33773.6|4
1651226100000|2022-04-29 09:55:00|33777.2|33773.6|33779.7|33776.1|33780.2|33776.6|33777.2|33773.6|3
1651226110000|2022-04-29 09:55:10|33779.2|33775.6|33781.7|33778.1|33785.2|33781.6|33778.7|33775.1|5
1651226120000|2022-04-29 09:55:20|33781.2|33777.6|33785.7|33782.1|33785.7|33782.1|33781.2|33777.6|0
1651226130000|2022-04-29 09:55:30|33785.2|33781.6|33791.7|33788.1|33792.7|33789.1|33785.2|33781.6|4
1651226140000|2022-04-29 09:55:40|33791.2|33787.6|33795.7|33792.1|33795.7|33792.1|33789.7|33786.1|5
1651226150000|2022-04-29 09:55:50|33796.2|33792.6|33794.7|33791.1|33798.7|33795.1|33794.7|33791.1|5
1651226160000|2022-04-29 09:56:00|33795.7|33792.1|33799.7|33796.1|33802.2|33798.6|33795.7|33792.1|28
1651226170000|2022-04-29 09:56:10|33800.2|33796.6|33800.7|33797.1|33800.7|33797.1|33799.2|33795.6|1
1651226180000|2022-04-29 09:56:20|33801.2|33797.6|33798.2|33794.6|33802.2|33798.6|33797.7|33794.1|3
1651226190000|2022-04-29 09:56:30|33798.7|33795.1|33796.7|33793.1|33800.7|33797.1|33795.7|33792.1|5
1651226200000|2022-04-29 09:56:40|33797.2|33793.6|33790.7|33787.1|33797.7|33794.1|33789.7|33786.1|0
1651226210000|2022-04-29 09:56:50|33790.2|33786.6|33790.7|33787.1|33790.7|33787.1|33789.7|33786.1|0
1651226220000|2022-04-29 09:57:00|33790.2|33786.6|33789.7|33786.1|33791.2|33787.6|33786.7|33783.1|10
1651226230000|2022-04-29 09:57:10|33789.2|33785.6|33787.7|33784.1|33790.7|33787.1|33786.7|33783.1|8
1651226240000|2022-04-29 09:57:20|33788.2|33784.6|33785.7|33782.1|33788.7|33785.1|33785.7|33782.1|4
1651226250000|2022-04-29 09:57:30|33786.2|33782.6|33786.2|33782.6|33786.2|33782.6|33784.7|33781.1|2
1651226260000|2022-04-29 09:57:40|33785.7|33782.1|33785.2|33781.6|33785.7|33782.1|33784.7|33781.1|5
1651226270000|2022-04-29 09:57:50|33786.2|33782.6|33785.2|33781.6|33786.7|33783.1|33784.2|33780.6|4
1651226280000|2022-04-29 09:58:00|33784.7|33781.1|33780.2|33776.6|33786.7|33783.1|33779.2|33775.6|9
1651226290000|2022-04-29 09:58:10|33779.2|33775.6|33779.7|33776.1|33780.2|33776.6|33778.7|33775.1|11
1651226300000|2022-04-29 09:58:20|33779.2|33775.6|33781.7|33778.1|33781.7|33778.1|33779.2|33775.6|8
1651226310000|2022-04-29 09:58:30|33782.7|33779.1|33783.2|33779.6|33784.7|33781.1|33781.7|33778.1|5
1651226320000|2022-04-29 09:58:40|33782.7|33779.1|33784.2|33780.6|33784.2|33780.6|33782.7|33779.1|1
1651226330000|2022-04-29 09:58:50|33783.7|33780.1|33785.2|33781.6|33785.2|33781.6|33783.7|33780.1|2
1651226340000|2022-04-29 09:59:00|33785.7|33782.1|33778.7|33775.1|33785.7|33782.1|33778.7|33775.1|27
1651226350000|2022-04-29 09:59:10|33779.2|33775.6|33781.7|33778.1|33781.7|33778.1|33779.2|33775.6|3
1651226360000|2022-04-29 09:59:20|33782.2|33778.6|33785.7|33782.1|33785.7|33782.1|33781.7|33778.1|4
1651226370000|2022-04-29 09:59:30|33786.2|33782.6|33791.2|33787.6|33791.7|33788.1|33784.7|33781.1|6
1651226380000|2022-04-29 09:59:40|33790.7|33787.1|33797.7|33794.1|33798.2|33794.6|33790.7|33787.1|8
1651226390000|2022-04-29 09:59:50|33798.2|33794.6|33800.7|33797.1|33801.7|33798.1|33797.7|33794.1|11
1651226400000|2022-04-29 10:00:00|33801.2|33797.6|33798.2|33794.6|33806.7|33803.1|33798.2|33794.6|13
1651226410000|2022-04-29 10:00:10|33798.7|33795.1|33805.2|33801.6|33805.2|33801.6|33798.7|33795.1|7
1651226420000|2022-04-29 10:00:20|33804.7|33801.1|33810.7|33807.1|33811.2|33807.6|33804.7|33801.1|11
1651226430000|2022-04-29 10:00:30|33811.7|33808.1|33815.7|33812.1|33816.2|33812.6|33809.7|33806.1|26
1651226440000|2022-04-29 10:00:40|33814.2|33810.6|33811.2|33807.6|33814.2|33810.6|33807.2|33803.6|36
1651226450000|2022-04-29 10:00:50|33810.7|33807.1|33808.2|33804.6|33811.7|33808.1|33807.2|33803.6|15
1651226460000|2022-04-29 10:01:00|33808.7|33805.1|33816.2|33812.6|33817.2|33813.6|33808.7|33805.1|5
1651226470000|2022-04-29 10:01:10|33817.2|33813.6|33816.2|33812.6|33820.2|33816.6|33815.7|33812.1|7
1651226480000|2022-04-29 10:01:20|33816.7|33813.1|33820.7|33817.1|33823.7|33820.1|33816.7|33813.1|7
1651226490000|2022-04-29 10:01:30|33821.2|33817.6|33826.2|33822.6|33826.7|33823.1|33818.7|33815.1|17
1651226500000|2022-04-29 10:01:40|33824.7|33821.1|33825.7|33822.1|33827.2|33823.6|33822.7|33819.1|20
1651226510000|2022-04-29 10:01:50|33826.2|33822.6|33824.7|33821.1|33826.7|33823.1|33824.2|33820.6|9
1651226520000|2022-04-29 10:02:00|33825.2|33821.6|33826.7|33823.1|33827.2|33823.6|33824.7|33821.1|12
1651226530000|2022-04-29 10:02:10|33827.2|33823.6|33829.7|33826.1|33830.7|33827.1|33823.7|33820.1|19
1651226540000|2022-04-29 10:02:20|33830.2|33826.6|33829.7|33826.1|33833.2|33829.6|33829.7|33826.1|20
1651226550000|2022-04-29 10:02:30|33827.2|33823.6|33825.2|33821.6|33829.2|33825.6|33822.7|33819.1|7
1651226560000|2022-04-29 10:02:40|33824.7|33821.1|33826.2|33822.6|33826.7|33823.1|33824.7|33821.1|1
1651226570000|2022-04-29 10:02:50|33824.7|33821.1|33828.7|33825.1|33828.7|33825.1|33824.7|33821.1|9
1651226580000|2022-04-29 10:03:00|33827.7|33824.1|33827.7|33824.1|33828.2|33824.6|33824.7|33821.1|15
1651226590000|2022-04-29 10:03:10|33828.2|33824.6|33830.7|33827.1|33831.2|33827.6|33828.2|33824.6|6
1651226600000|2022-04-29 10:03:20|33831.2|33827.6|33829.7|33826.1|33833.7|33830.1|33826.7|33823.1|26
1651226610000|2022-04-29 10:03:30|33829.2|33825.6|33828.2|33824.6|33829.2|33825.6|33825.7|33822.1|9
1651226620000|2022-04-29 10:03:40|33831.7|33828.1|33828.7|33825.1|33831.7|33828.1|33826.2|33822.6|7
1651226630000|2022-04-29 10:03:50|33829.2|33825.6|33826.7|33823.1|33829.7|33826.1|33826.7|33823.1|1
1651226640000|2022-04-29 10:04:00|33826.2|33822.6|33822.7|33819.1|33826.2|33822.6|33822.7|33819.1|5
1651226650000|2022-04-29 10:04:10|33823.2|33819.6|33823.2|33819.6|33830.2|33826.6|33822.7|33819.1|15
1651226660000|2022-04-29 10:04:20|33822.7|33819.1|33820.2|33816.6|33823.7|33820.1|33820.2|33816.6|5
1651226670000|2022-04-29 10:04:30|33819.7|33816.1|33821.7|33818.1|33821.7|33818.1|33819.7|33816.1|5
1651226680000|2022-04-29 10:04:40|33822.2|33818.6|33821.7|33818.1|33825.2|33821.6|33821.7|33818.1|9
1651226690000|2022-04-29 10:04:50|33821.2|33817.6|33824.7|33821.1|33824.7|33821.1|33820.2|33816.6|5
1651226700000|2022-04-29 10:05:00|33824.2|33820.6|33819.7|33816.1|33824.2|33820.6|33817.2|33813.6|7
1651226710000|2022-04-29 10:05:10|33819.2|33815.6|33817.7|33814.1|33819.7|33816.1|33817.2|33813.6|2
1651226720000|2022-04-29 10:05:20|33818.2|33814.6|33818.2|33814.6|33818.2|33814.6|33817.2|33813.6|2
1651226730000|2022-04-29 10:05:30|33817.7|33814.1|33812.7|33809.1|33817.7|33814.1|33812.7|33809.1|6
1651226740000|2022-04-29 10:05:40|33813.7|33810.1|33813.2|33809.6|33814.7|33811.1|33812.2|33808.6|7
1651226750000|2022-04-29 10:05:50|33813.7|33810.1|33815.7|33812.1|33816.7|33813.1|33812.7|33809.1|9
1651226760000|2022-04-29 10:06:00|33815.2|33811.6|33814.7|33811.1|33816.2|33812.6|33814.7|33811.1|2
1651226770000|2022-04-29 10:06:10|33815.2|33811.6|33814.7|33811.1|33819.7|33816.1|33814.7|33811.1|11
1651226780000|2022-04-29 10:06:20|33814.2|33810.6|33813.7|33810.1|33814.2|33810.6|33813.2|33809.6|0
1651226790000|2022-04-29 10:06:30|33813.2|33809.6|33813.7|33810.1|33814.2|33810.6|33813.2|33809.6|2
1651226800000|2022-04-29 10:06:40|33813.2|33809.6|33811.7|33808.1|33813.7|33810.1|33811.7|33808.1|4
1651226810000|2022-04-29 10:06:50|33811.2|33807.6|33811.7|33808.1|33812.7|33809.1|33810.7|33807.1|13
1651226820000|2022-04-29 10:07:00|33812.2|33808.6|33811.2|33807.6|33815.7|33812.1|33811.2|33807.6|18
1651226830000|2022-04-29 10:07:10|33811.7|33808.1|33810.7|33807.1|33811.7|33808.1|33810.2|33806.6|7
1651226840000|2022-04-29 10:07:20|33810.2|33806.6|33806.7|33803.1|33810.2|33806.6|33806.7|33803.1|6
1651226850000|2022-04-29 10:07:30|33806.2|33802.6|33806.7|33803.1|33807.2|33803.6|33804.7|33801.1|2
1651226860000|2022-04-29 10:07:40|33807.2|33803.6|33807.2|33803.6|33809.7|33806.1|33806.7|33803.1|4
1651226870000|2022-04-29 10:07:50|33807.7|33804.1|33807.7|33804.1|33808.7|33805.1|33807.2|33803.6|1
1651226880000|2022-04-29 10:08:00|33807.2|33803.6|33806.7|33803.1|33807.2|33803.6|33805.7|33802.1|5
1651226890000|2022-04-29 10:08:10|33807.7|33804.1|33809.7|33806.1|33810.2|33806.6|33806.2|33802.6|8
1651226900000|2022-04-29 10:08:20|33810.2|33806.6|33810.2|33806.6|33813.2|33809.6|33809.2|33805.6|10
1651226910000|2022-04-29 10:08:30|33809.7|33806.1|33809.7|33806.1|33810.7|33807.1|33808.7|33805.1|0
1651226920000|2022-04-29 10:08:40|33809.2|33805.6|33813.7|33810.1|33814.7|33811.1|33808.7|33805.1|6
1651226930000|2022-04-29 10:08:50|33813.2|33809.6|33812.7|33809.1|33813.2|33809.6|33810.2|33806.6|3
1651226940000|2022-04-29 10:09:00|33813.2|33809.6|33815.7|33812.1|33815.7|33812.1|33813.2|33809.6|1
1651226950000|2022-04-29 10:09:10|33816.2|33812.6|33816.7|33813.1|33818.7|33815.1|33815.7|33812.1|3
1651226960000|2022-04-29 10:09:20|33817.2|33813.6|33814.7|33811.1|33819.7|33816.1|33814.7|33811.1|2
1651226970000|2022-04-29 10:09:30|33815.2|33811.6|33815.7|33812.1|33816.7|33813.1|33814.7|33811.1|2
1651226980000|2022-04-29 10:09:40|33815.2|33811.6|33815.7|33812.1|33816.7|33813.1|33814.2|33810.6|3
1651226990000|2022-04-29 10:09:50|33815.2|33811.6|33817.7|33814.1|33817.7|33814.1|33815.2|33811.6|1
1651227000000|2022-04-29 10:10:00|33817.2|33813.6|33807.2|33803.6|33817.2|33813.6|33807.2|33803.6|8
1651227010000|2022-04-29 10:10:10|33806.7|33803.1|33802.2|33798.6|33806.7|33803.1|33802.2|33798.6|13
1651227020000|2022-04-29 10:10:20|33799.2|33795.6|33800.7|33797.1|33801.7|33798.1|33796.7|33793.1|14
1651227030000|2022-04-29 10:10:30|33800.2|33796.6|33801.7|33798.1|33803.7|33800.1|33799.7|33796.1|1
1651227040000|2022-04-29 10:10:40|33802.2|33798.6|33810.7|33807.1|33810.7|33807.1|33801.7|33798.1|4
1651227050000|2022-04-29 10:10:50|33810.2|33806.6|33810.7|33807.1|33812.2|33808.6|33809.2|33805.6|1
1651227060000|2022-04-29 10:11:00|33810.2|33806.6|33805.7|33802.1|33811.7|33808.1|33805.7|33802.1|4
1651227070000|2022-04-29 10:11:10|33806.2|33802.6|33805.7|33802.1|33806.7|33803.1|33805.2|33801.6|0
1651227080000|2022-04-29 10:11:20|33805.2|33801.6|33801.7|33798.1|33805.2|33801.6|33801.7|33798.1|1
1651227090000|2022-04-29 10:11:30|33802.2|33798.6|33801.2|33797.6|33802.2|33798.6|33800.7|33797.1|4
1651227100000|2022-04-29 10:11:40|33800.7|33797.1|33800.7|33797.1|33800.7|33797.1|33799.2|33795.6|2
1651227110000|2022-04-29 10:11:50|33802.2|33798.6|33801.2|33797.6|33802.2|33798.6|33801.2|33797.6|2
1651227120000|2022-04-29 10:12:00|33800.7|33797.1|33800.7|33797.1|33802.7|33799.1|33800.2|33796.6|4
1651227130000|2022-04-29 10:12:10|33800.2|33796.6|33797.2|33793.6|33800.7|33797.1|33797.2|33793.6|1
1651227140000|2022-04-29 10:12:20|33797.7|33794.1|33787.7|33784.1|33798.2|33794.6|33787.2|33783.6|15
1651227150000|2022-04-29 10:12:30|33786.7|33783.1|33789.7|33786.1|33791.2|33787.6|33786.7|33783.1|5
1651227160000|2022-04-29 10:12:40|33789.2|33785.6|33793.2|33789.6|33794.7|33791.1|33788.7|33785.1|4
1651227170000|2022-04-29 10:12:50|33792.7|33789.1|33793.7|33790.1|33796.7|33793.1|33792.2|33788.6|4
1651227180000|2022-04-29 10:13:00|33794.2|33790.6|33793.2|33789.6|33794.7|33791.1|33793.2|33789.6|3
1651227190000|2022-04-29 10:13:10|33793.7|33790.1|33793.7|33790.1|33799.7|33796.1|33793.7|33790.1|6
1651227200000|2022-04-29 10:13:20|33793.2|33789.6|33792.7|33789.1|33794.7|33791.1|33791.7|33788.1|3
1651227210000|2022-04-29 10:13:30|33792.2|33788.6|33791.7|33788.1|33792.2|33788.6|33791.2|33787.6|0
1651227220000|2022-04-29 10:13:40|33792.2|33788.6|33790.7|33787.1|33792.7|33789.1|33790.7|33787.1|4
1651227230000|2022-04-29 10:13:50|33790.2|33786.6|33792.7|33789.1|33795.2|33791.6|33790.2|33786.6|3
1651227240000|2022-04-29 10:14:00|33792.2|33788.6|33785.7|33782.1|33792.7|33789.1|33784.7|33781.1|6
1651227250000|2022-04-29 10:14:10|33785.2|33781.6|33783.7|33780.1|33785.2|33781.6|33783.2|33779.6|3
1651227260000|2022-04-29 10:14:20|33784.7|33781.1|33791.7|33788.1|33792.7|33789.1|33783.2|33779.6|8
1651227270000|2022-04-29 10:14:30|33792.2|33788.6|33795.7|33792.1|33797.7|33794.1|33790.7|33787.1|2
1651227280000|2022-04-29 10:14:40|33795.2|33791.6|33794.7|33791.1|33795.2|33791.6|33793.7|33790.1|2
1651227290000|2022-04-29 10:14:50|33794.2|33790.6|33792.7|33789.1|33795.2|33791.6|33791.7|33788.1|4
1651227300000|2022-04-29 10:15:00|33792.2|33788.6|33789.7|33786.1|33792.7|33789.1|33788.7|33785.1|5
1651227310000|2022-04-29 10:15:10|33790.2|33786.6|33788.2|33784.6|33790.2|33786.6|33788.2|33784.6|3
1651227320000|2022-04-29 10:15:20|33787.7|33784.1|33787.2|33783.6|33788.2|33784.6|33783.7|33780.1|12
1651227330000|2022-04-29 10:15:30|33786.7|33783.1|33791.7|33788.1|33792.2|33788.6|33786.7|33783.1|3
1651227340000|2022-04-29 10:15:40|33792.2|33788.6|33788.7|33785.1|33793.7|33790.1|33788.7|33785.1|5
1651227350000|2022-04-29 10:15:50|33789.2|33785.6|33788.7|33785.1|33789.7|33786.1|33788.7|33785.1|2
1651227360000|2022-04-29 10:16:00|33788.2|33784.6|33789.7|33786.1|33790.7|33787.1|33788.2|33784.6|15
1651227370000|2022-04-29 10:16:10|33789.2|33785.6|33791.7|33788.1|33795.7|33792.1|33788.2|33784.6|12
1651227380000|2022-04-29 10:16:20|33791.2|33787.6|33789.2|33785.6|33791.2|33787.6|33787.7|33784.1|4
1651227390000|2022-04-29 10:16:30|33789.7|33786.1|33790.2|33786.6|33790.2|33786.6|33788.2|33784.6|5
1651227400000|2022-04-29 10:16:40|33790.7|33787.1|33793.7|33790.1|33794.2|33790.6|33790.7|33787.1|9
1651227410000|2022-04-29 10:16:50|33794.2|33790.6|33791.7|33788.1|33794.7|33791.1|33790.7|33787.1|3
1651227420000|2022-04-29 10:17:00|33792.2|33788.6|33792.2|33788.6|33794.7|33791.1|33792.2|33788.6|9
1651227430000|2022-04-29 10:17:10|33792.7|33789.1|33789.2|33785.6|33792.7|33789.1|33788.7|33785.1|0
1651227440000|2022-04-29 10:17:20|33789.7|33786.1|33796.7|33793.1|33796.7|33793.1|33789.2|33785.6|6
1651227450000|2022-04-29 10:17:30|33796.2|33792.6|33794.2|33790.6|33797.7|33794.1|33793.7|33790.1|1
1651227460000|2022-04-29 10:17:40|33793.2|33789.6|33794.7|33791.1|33796.7|33793.1|33792.7|33789.1|3
1651227470000|2022-04-29 10:17:50|33795.2|33791.6|33795.7|33792.1|33795.7|33792.1|33794.2|33790.6|3
1651227480000|2022-04-29 10:18:00|33796.2|33792.6|33799.7|33796.1|33801.7|33798.1|33795.7|33792.1|12
1651227490000|2022-04-29 10:18:10|33800.2|33796.6|33801.2|33797.6|33805.2|33801.6|33799.7|33796.1|5
1651227500000|2022-04-29 10:18:20|33800.7|33797.1|33802.7|33799.1|33803.2|33799.6|33800.7|33797.1|3
1651227510000|2022-04-29 10:18:30|33803.2|33799.6|33806.7|33803.1|33807.7|33804.1|33801.7|33798.1|1
1651227520000|2022-04-29 10:18:40|33807.2|33803.6|33802.7|33799.1|33808.7|33805.1|33801.2|33797.6|8
1651227530000|2022-04-29 10:18:50|33802.2|33798.6|33796.7|33793.1|33803.7|33800.1|33796.7|33793.1|4
1651227540000|2022-04-29 10:19:00|33796.2|33792.6|33792.7|33789.1|33797.7|33794.1|33792.7|33789.1|4
1651227550000|2022-04-29 10:19:10|33792.2|33788.6|33793.7|33790.1|33793.7|33790.1|33790.2|33786.6|9
1651227560000|2022-04-29 10:19:20|33794.2|33790.6|33793.7|33790.1|33794.7|33791.1|33791.7|33788.1|3
1651227570000|2022-04-29 10:19:30|33793.2|33789.6|33790.2|33786.6|33793.2|33789.6|33788.7|33785.1|7
1651227580000|2022-04-29 10:19:40|33789.7|33786.1|33789.2|33785.6|33790.2|33786.6|33788.7|33785.1|1
1651227590000|2022-04-29 10:19:50|33788.7|33785.1|33788.7|33785.1|33789.7|33786.1|33785.2|33781.6|6
1651227600000|2022-04-29 10:20:00|33789.2|33785.6|33784.2|33780.6|33789.2|33785.6|33784.2|33780.6|5
1651227610000|2022-04-29 10:20:10|33783.7|33780.1|33783.7|33780.1|33784.2|33780.6|33783.2|33779.6|5
1651227620000|2022-04-29 10:20:20|33784.7|33781.1|33785.7|33782.1|33786.7|33783.1|33784.2|33780.6|8
1651227630000|2022-04-29 10:20:30|33785.2|33781.6|33783.2|33779.6|33785.7|33782.1|33782.2|33778.6|15
1651227640000|2022-04-29 10:20:40|33784.7|33781.1|33790.7|33787.1|33791.7|33788.1|33784.7|33781.1|7
1651227650000|2022-04-29 10:20:50|33791.2|33787.6|33789.7|33786.1|33791.7|33788.1|33788.7|33785.1|6
1651227660000|2022-04-29 10:21:00|33790.2|33786.6|33788.7|33785.1|33791.2|33787.6|33787.7|33784.1|7
1651227670000|2022-04-29 10:21:10|33789.2|33785.6|33784.7|33781.1|33790.2|33786.6|33784.7|33781.1|1
1651227680000|2022-04-29 10:21:20|33784.2|33780.6|33787.2|33783.6|33787.7|33784.1|33784.2|33780.6|9
1651227690000|2022-04-29 10:21:30|33787.7|33784.1|33788.7|33785.1|33788.7|33785.1|33787.7|33784.1|0
1651227700000|2022-04-29 10:21:40|33788.2|33784.6|33789.2|33785.6|33789.2|33785.6|33788.2|33784.6|1
1651227710000|2022-04-29 10:21:50|33788.7|33785.1|33788.7|33785.1|33789.7|33786.1|33788.2|33784.6|2
1651227720000|2022-04-29 10:22:00|33789.2|33785.6|33784.2|33780.6|33789.2|33785.6|33781.2|33777.6|44
1651227730000|2022-04-29 10:22:10|33783.2|33779.6|33788.7|33785.1|33789.7|33786.1|33782.2|33778.6|4
1651227740000|2022-04-29 10:22:20|33789.2|33785.6|33788.2|33784.6|33789.7|33786.1|33787.7|33784.1|5
1651227750000|2022-04-29 10:22:30|33788.7|33785.1|33785.2|33781.6|33789.7|33786.1|33785.2|33781.6|6
1651227760000|2022-04-29 10:22:40|33783.7|33780.1|33775.7|33772.1|33784.2|33780.6|33774.7|33771.1|33
1651227770000|2022-04-29 10:22:50|33776.2|33772.6|33775.2|33771.6|33778.2|33774.6|33774.7|33771.1|7
1651227780000|2022-04-29 10:23:00|33774.7|33771.1|33774.2|33770.6|33776.7|33773.1|33773.7|33770.1|7
1651227790000|2022-04-29 10:23:10|33774.7|33771.1|33778.2|33774.6|33779.7|33776.1|33774.2|33770.6|9
1651227800000|2022-04-29 10:23:20|33778.7|33775.1|33780.7|33777.1|33781.2|33777.6|33778.7|33775.1|6
1651227810000|2022-04-29 10:23:30|33779.7|33776.1|33781.7|33778.1|33784.2|33780.6|33779.7|33776.1|10
1651227820000|2022-04-29 10:23:40|33781.2|33777.6|33779.7|33776.1|33782.2|33778.6|33779.7|33776.1|0
1651227830000|2022-04-29 10:23:50|33779.2|33775.6|33780.7|33777.1|33782.7|33779.1|33778.2|33774.6|2
1651227840000|2022-04-29 10:24:00|33781.2|33777.6|33782.7|33779.1|33782.7|33779.1|33779.7|33776.1|3
1651227850000|2022-04-29 10:24:10|33782.2|33778.6|33785.2|33781.6|33786.2|33782.6|33782.2|33778.6|7
1651227860000|2022-04-29 10:24:20|33785.7|33782.1|33782.7|33779.1|33785.7|33782.1|33782.2|33778.6|13
1651227870000|2022-04-29 10:24:30|33782.2|33778.6|33779.2|33775.6|33782.2|33778.6|33778.2|33774.6|4
1651227880000|2022-04-29 10:24:40|33776.2|33772.6|33774.2|33770.6|33776.2|33772.6|33772.7|33769.1|12
1651227890000|2022-04-29 10:24:50|33773.2|33769.6|33772.2|33768.6|33773.7|33770.1|33768.7|33765.1|18
1651227900000|2022-04-29 10:25:00|33773.2|33769.6|33766.2|33762.6|33773.2|33769.6|33766.2|33762.6|21
1651227910000|2022-04-29 10:25:10|33765.7|33762.1|33772.7|33769.1|33772.7|33769.1|33765.2|33761.6|17
1651227920000|2022-04-29 10:25:20|33771.7|33768.1|33767.7|33764.1|33774.2|33770.6|33767.7|33764.1|44
1651227930000|2022-04-29 10:25:30|33768.2|33764.6|33768.7|33765.1|33768.7|33765.1|33766.7|33763.1|2
1651227940000|2022-04-29 10:25:40|33769.2|33765.6|33768.7|33765.1|33769.7|33766.1|33767.7|33764.1|8
1651227950000|2022-04-29 10:25:50|33769.2|33765.6|33769.2|33765.6|33769.7|33766.1|33768.2|33764.6|1
1651227960000|2022-04-29 10:26:00|33768.7|33765.1|33766.7|33763.1|33768.7|33765.1|33764.2|33760.6|19
1651227970000|2022-04-29 10:26:10|33766.2|33762.6|33768.7|33765.1|33768.7|33765.1|33765.2|33761.6|12
1651227980000|2022-04-29 10:26:20|33769.7|33766.1|33766.7|33763.1|33769.7|33766.1|33766.2|33762.6|1
1651227990000|2022-04-29 10:26:30|33766.2|33762.6|33749.7|33746.1|33766.7|33763.1|33744.2|33740.6|170
1651228000000|2022-04-29 10:26:40|33749.2|33745.6|33753.2|33749.6|33753.2|33749.6|33748.7|33745.1|9
1651228010000|2022-04-29 10:26:50|33750.7|33747.1|33743.7|33740.1|33750.7|33747.1|33741.2|33737.6|41
1651228020000|2022-04-29 10:27:00|33744.2|33740.6|33743.2|33739.6|33744.7|33741.1|33737.2|33733.6|24
1651228030000|2022-04-29 10:27:10|33742.7|33739.1|33746.7|33743.1|33751.2|33747.6|33742.2|33738.6|65
1651228040000|2022-04-29 10:27:20|33746.2|33742.6|33747.7|33744.1|33749.7|33746.1|33744.7|33741.1|6
1651228050000|2022-04-29 10:27:30|33748.2|33744.6|33743.2|33739.6|33748.2|33744.6|33743.2|33739.6|6
1651228060000|2022-04-29 10:27:40|33743.7|33740.1|33742.7|33739.1|33746.2|33742.6|33742.2|33738.6|15
1651228070000|2022-04-29 10:27:50|33743.2|33739.6|33755.2|33751.6|33755.2|33751.6|33743.2|33739.6|21
1651228080000|2022-04-29 10:28:00|33755.7|33752.1|33759.7|33756.1|33760.2|33756.6|33754.7|33751.1|15
1651228090000|2022-04-29 10:28:10|33760.2|33756.6|33763.2|33759.6|33765.2|33761.6|33760.2|33756.6|13
1651228100000|2022-04-29 10:28:20|33762.7|33759.1|33755.7|33752.1|33762.7|33759.1|33755.7|33752.1|17
1651228110000|2022-04-29 10:28:30|33756.2|33752.6|33759.2|33755.6|33759.2|33755.6|33753.7|33750.1|5
1651228120000|2022-04-29 10:28:40|33759.7|33756.1|33756.2|33752.6|33760.2|33756.6|33755.2|33751.6|8
1651228130000|2022-04-29 10:28:50|33756.7|33753.1|33755.7|33752.1|33758.7|33755.1|33755.7|33752.1|4
1651228140000|2022-04-29 10:29:00|33756.7|33753.1|33754.7|33751.1|33757.7|33754.1|33748.7|33745.1|25
1651228150000|2022-04-29 10:29:10|33755.2|33751.6|33755.7|33752.1|33756.7|33753.1|33753.7|33750.1|13
1651228160000|2022-04-29 10:29:20|33756.2|33752.6|33755.2|33751.6|33759.7|33756.1|33755.2|33751.6|1
1651228170000|2022-04-29 10:29:30|33755.7|33752.1|33753.7|33750.1|33755.7|33752.1|33752.2|33748.6|0
1651228180000|2022-04-29 10:29:40|33752.7|33749.1|33753.7|33750.1|33754.2|33750.6|33752.7|33749.1|1
1651228190000|2022-04-29 10:29:50|33755.2|33751.6|33755.2|33751.6|33756.2|33752.6|33754.7|33751.1|4
1651228200000|2022-04-29 10:30:00|33755.7|33752.1|33760.2|33756.6|33760.2|33756.6|33755.7|33752.1|7
1651228210000|2022-04-29 10:30:10|33761.2|33757.6|33762.7|33759.1|33764.7|33761.1|33761.2|33757.6|7
1651228220000|2022-04-29 10:30:20|33762.2|33758.6|33757.2|33753.6|33762.2|33758.6|33756.2|33752.6|6
1651228230000|2022-04-29 10:30:30|33757.7|33754.1|33755.7|33752.1|33757.7|33754.1|33753.2|33749.6|10
1651228240000|2022-04-29 10:30:40|33753.2|33749.6|33750.2|33746.6|33754.7|33751.1|33749.7|33746.1|25
1651228250000|2022-04-29 10:30:50|33750.7|33747.1|33754.7|33751.1|33755.2|33751.6|33750.7|33747.1|7
1651228260000|2022-04-29 10:31:00|33755.2|33751.6|33760.7|33757.1|33760.7|33757.1|33755.2|33751.6|22
1651228270000|2022-04-29 10:31:10|33760.2|33756.6|33753.2|33749.6|33764.2|33760.6|33752.2|33748.6|100
1651228280000|2022-04-29 10:31:20|33752.7|33749.1|33758.7|33755.1|33759.7|33756.1|33748.7|33745.1|32
1651228290000|2022-04-29 10:31:30|33759.2|33755.6|33761.7|33758.1|33762.7|33759.1|33759.2|33755.6|6
1651228300000|2022-04-29 10:31:40|33760.7|33757.1|33768.7|33765.1|33770.2|33766.6|33760.7|33757.1|29
1651228310000|2022-04-29 10:31:50|33769.2|33765.6|33759.7|33756.1|33770.2|33766.6|33759.7|33756.1|26
1651228320000|2022-04-29 10:32:00|33760.2|33756.6|33761.2|33757.6|33763.7|33760.1|33758.7|33755.1|14
1651228330000|2022-04-29 10:32:10|33761.7|33758.1|33757.2|33753.6|33764.7|33761.1|33757.2|33753.6|20
1651228340000|2022-04-29 10:32:20|33755.7|33752.1|33760.7|33757.1|33760.7|33757.1|33755.2|33751.6|9
1651228350000|2022-04-29 10:32:30|33760.2|33756.6|33760.7|33757.1|33762.7|33759.1|33760.2|33756.6|8
1651228360000|2022-04-29 10:32:40|33761.2|33757.6|33759.2|33755.6|33762.2|33758.6|33757.7|33754.1|31
1651228370000|2022-04-29 10:32:50|33760.7|33757.1|33757.2|33753.6|33760.7|33757.1|33757.2|33753.6|18
1651228380000|2022-04-29 10:33:00|33757.7|33754.1|33760.2|33756.6|33760.2|33756.6|33757.7|33754.1|5
1651228390000|2022-04-29 10:33:10|33759.7|33756.1|33760.7|33757.1|33761.2|33757.6|33759.7|33756.1|3
1651228400000|2022-04-29 10:33:20|33761.2|33757.6|33763.7|33760.1|33763.7|33760.1|33761.2|33757.6|8
1651228410000|2022-04-29 10:33:30|33764.2|33760.6|33765.2|33761.6|33765.7|33762.1|33764.2|33760.6|13
1651228420000|2022-04-29 10:33:40|33765.7|33762.1|33770.7|33767.1|33771.7|33768.1|33765.7|33762.1|31
1651228430000|2022-04-29 10:33:50|33770.2|33766.6|33771.2|33767.6|33771.2|33767.6|33769.7|33766.1|20
1651228440000|2022-04-29 10:34:00|33771.7|33768.1|33777.2|33773.6|33777.2|33773.6|33771.7|33768.1|18
1651228450000|2022-04-29 10:34:10|33775.7|33772.1|33770.2|33766.6|33775.7|33772.1|33770.2|33766.6|45
1651228460000|2022-04-29 10:34:20|33769.7|33766.1|33769.7|33766.1|33770.7|33767.1|33767.7|33764.1|32
1651228470000|2022-04-29 10:34:30|33770.2|33766.6|33771.7|33768.1|33772.2|33768.6|33769.7|33766.1|11
1651228480000|2022-04-29 10:34:40|33772.2|33768.6|33772.7|33769.1|33773.7|33770.1|33771.7|33768.1|11
1651228490000|2022-04-29 10:34:50|33773.2|33769.6|33767.7|33764.1|33774.2|33770.6|33767.7|33764.1|15
1651228500000|2022-04-29 10:35:00|33768.2|33764.6|33767.2|33763.6|33768.2|33764.6|33767.2|33763.6|2
1651228510000|2022-04-29 10:35:10|33767.7|33764.1|33768.7|33765.1|33769.2|33765.6|33766.7|33763.1|17
1651228520000|2022-04-29 10:35:20|33768.2|33764.6|33765.2|33761.6|33768.2|33764.6|33765.2|33761.6|5
1651228530000|2022-04-29 10:35:30|33765.7|33762.1|33763.2|33759.6|33765.7|33762.1|33761.7|33758.1|8
1651228540000|2022-04-29 10:35:40|33762.2|33758.6|33758.2|33754.6|33762.2|33758.6|33758.2|33754.6|6
1651228550000|2022-04-29 10:35:50|33758.7|33755.1|33756.7|33753.1|33759.2|33755.6|33753.7|33750.1|10
1651228560000|2022-04-29 10:36:00|33756.2|33752.6|33755.2|33751.6|33757.7|33754.1|33752.7|33749.1|13
1651228570000|2022-04-29 10:36:10|33755.7|33752.1|33752.2|33748.6|33756.7|33753.1|33747.7|33744.1|26
1651228580000|2022-04-29 10:36:20|33752.7|33749.1|33761.7|33758.1|33762.7|33759.1|33751.7|33748.1|9
1651228590000|2022-04-29 10:36:30|33761.2|33757.6|33761.2|33757.6|33762.7|33759.1|33758.7|33755.1|12
1651228600000|2022-04-29 10:36:40|33760.7|33757.1|33760.7|33757.1|33761.7|33758.1|33758.7|33755.1|5
1651228610000|2022-04-29 10:36:50|33760.2|33756.6|33759.7|33756.1|33760.2|33756.6|33755.2|33751.6|10
1651228620000|2022-04-29 10:37:00|33760.2|33756.6|33759.7|33756.1|33763.7|33760.1|33759.7|33756.1|3
1651228630000|2022-04-29 10:37:10|33757.7|33754.1|33759.7|33756.1|33759.7|33756.1|33755.7|33752.1|6
1651228640000|2022-04-29 10:37:20|33760.2|33756.6|33763.2|33759.6|33764.2|33760.6|33759.2|33755.6|2
1651228650000|2022-04-29 10:37:30|33763.7|33760.1|33760.7|33757.1|33763.7|33760.1|33760.7|33757.1|0
1651228660000|2022-04-29 10:37:40|33761.2|33757.6|33763.7|33760.1|33766.2|33762.6|33760.7|33757.1|5
1651228670000|2022-04-29 10:37:50|33763.2|33759.6|33761.2|33757.6|33763.2|33759.6|33760.2|33756.6|2
1651228680000|2022-04-29 10:38:00|33761.7|33758.1|33766.7|33763.1|33767.2|33763.6|33761.7|33758.1|13
1651228690000|2022-04-29 10:38:10|33767.2|33763.6|33767.2|33763.6|33768.2|33764.6|33765.7|33762.1|9
1651228700000|2022-04-29 10:38:20|33766.7|33763.1|33764.2|33760.6|33767.7|33764.1|33764.2|33760.6|8
1651228710000|2022-04-29 10:38:30|33764.7|33761.1|33764.2|33760.6|33764.7|33761.1|33762.7|33759.1|0
1651228720000|2022-04-29 10:38:40|33763.7|33760.1|33754.7|33751.1|33763.7|33760.1|33754.7|33751.1|3
1651228730000|2022-04-29 10:38:50|33755.2|33751.6|33755.7|33752.1|33757.2|33753.6|33754.7|33751.1|2
1651228740000|2022-04-29 10:39:00|33756.2|33752.6|33757.7|33754.1|33758.7|33755.1|33755.7|33752.1|1
1651228750000|2022-04-29 10:39:10|33758.2|33754.6|33756.7|33753.1|33758.2|33754.6|33753.7|33750.1|21
1651228760000|2022-04-29 10:39:20|33757.2|33753.6|33754.2|33750.6|33758.2|33754.6|33752.2|33748.6|15
1651228770000|2022-04-29 10:39:30|33754.7|33751.1|33756.7|33753.1|33757.2|33753.6|33754.7|33751.1|4
1651228780000|2022-04-29 10:39:40|33757.2|33753.6|33757.2|33753.6|33759.2|33755.6|33756.2|33752.6|3
1651228790000|2022-04-29 10:39:50|33756.7|33753.1|33754.7|33751.1|33757.7|33754.1|33754.2|33750.6|12
1651228800000|2022-04-29 10:40:00|33755.2|33751.6|33755.2|33751.6|33755.2|33751.6|33754.2|33750.6|2
1651228810000|2022-04-29 10:40:10|33753.7|33750.1|33755.7|33752.1|33755.7|33752.1|33753.7|33750.1|19
1651228820000|2022-04-29 10:40:20|33756.2|33752.6|33753.2|33749.6|33756.2|33752.6|33748.2|33744.6|27
1651228830000|2022-04-29 10:40:30|33753.7|33750.1|33753.7|33750.1|33754.2|33750.6|33750.7|33747.1|9
1651228840000|2022-04-29 10:40:40|33754.2|33750.6|33753.7|33750.1|33754.7|33751.1|33752.7|33749.1|3
1651228850000|2022-04-29 10:40:50|33753.2|33749.6|33754.7|33751.1|33754.7|33751.1|33752.2|33748.6|4
1651228860000|2022-04-29 10:41:00|33753.7|33750.1|33761.7|33758.1|33761.7|33758.1|33752.7|33749.1|9
1651228870000|2022-04-29 10:41:10|33762.2|33758.6|33765.7|33762.1|33765.7|33762.1|33761.2|33757.6|7
1651228880000|2022-04-29 10:41:20|33766.2|33762.6|33762.7|33759.1|33766.2|33762.6|33762.2|33758.6|4
1651228890000|2022-04-29 10:41:30|33762.2|33758.6|33760.2|33756.6|33764.2|33760.6|33759.7|33756.1|9
1651228900000|2022-04-29 10:41:40|33759.7|33756.1|33757.7|33754.1|33759.7|33756.1|33756.7|33753.1|0
1651228910000|2022-04-29 10:41:50|33758.2|33754.6|33757.7|33754.1|33759.2|33755.6|33757.7|33754.1|2
1651228920000|2022-04-29 10:42:00|33758.2|33754.6|33759.7|33756.1|33761.2|33757.6|33756.7|33753.1|4
1651228930000|2022-04-29 10:42:10|33760.2|33756.6|33761.2|33757.6|33762.2|33758.6|33760.2|33756.6|1
1651228940000|2022-04-29 10:42:20|33762.7|33759.1|33759.7|33756.1|33762.7|33759.1|33759.7|33756.1|8
1651228950000|2022-04-29 10:42:30|33760.2|33756.6|33762.7|33759.1|33762.7|33759.1|33760.2|33756.6|1
1651228960000|2022-04-29 10:42:40|33762.2|33758.6|33763.2|33759.6|33763.7|33760.1|33759.7|33756.1|3
1651228970000|2022-04-29 10:42:50|33762.7|33759.1|33764.2|33760.6|33766.2|33762.6|33762.7|33759.1|16
1651228980000|2022-04-29 10:43:00|33763.7|33760.1|33763.2|33759.6|33764.2|33760.6|33762.7|33759.1|12
1651228990000|2022-04-29 10:43:10|33762.7|33759.1|33762.7|33759.1|33763.2|33759.6|33761.7|33758.1|4
1651229000000|2022-04-29 10:43:20|33762.2|33758.6|33752.2|33748.6|33762.2|33758.6|33752.2|33748.6|5
1651229010000|2022-04-29 10:43:30|33752.7|33749.1|33745.2|33741.6|33753.2|33749.6|33744.7|33741.1|26
1651229020000|2022-04-29 10:43:40|33744.7|33741.1|33749.7|33746.1|33750.2|33746.6|33744.7|33741.1|3
1651229030000|2022-04-29 10:43:50|33749.2|33745.6|33748.7|33745.1|33749.7|33746.1|33747.2|33743.6|8
1651229040000|2022-04-29 10:44:00|33749.2|33745.6|33747.7|33744.1|33752.7|33749.1|33746.2|33742.6|23
1651229050000|2022-04-29 10:44:10|33747.2|33743.6|33745.7|33742.1|33747.7|33744.1|33742.2|33738.6|21
1651229060000|2022-04-29 10:44:20|33745.2|33741.6|33739.2|33735.6|33745.7|33742.1|33737.2|33733.6|45
1651229070000|2022-04-29 10:44:30|33739.7|33736.1|33739.7|33736.1|33740.7|33737.1|33737.7|33734.1|7
1651229080000|2022-04-29 10:44:40|33739.2|33735.6|33739.7|33736.1|33741.7|33738.1|33737.7|33734.1|5
1651229090000|2022-04-29 10:44:50|33739.2|33735.6|33739.7|33736.1|33740.7|33737.1|33738.2|33734.6|3
1651229100000|2022-04-29 10:45:00|33739.2|33735.6|33738.7|33735.1|33743.2|33739.6|33735.2|33731.6|40
1651229110000|2022-04-29 10:45:10|33738.2|33734.6|33738.7|33735.1|33739.7|33736.1|33735.2|33731.6|7
1651229120000|2022-04-29 10:45:20|33738.2|33734.6|33744.2|33740.6|33746.2|33742.6|33736.2|33732.6|18
1651229130000|2022-04-29 10:45:30|33744.7|33741.1|33742.2|33738.6|33744.7|33741.1|33741.7|33738.1|6
1651229140000|2022-04-29 10:45:40|33742.7|33739.1|33745.7|33742.1|33746.2|33742.6|33742.7|33739.1|10
1651229150000|2022-04-29 10:45:50|33746.2|33742.6|33746.2|33742.6|33748.2|33744.6|33745.2|33741.6|15
1651229160000|2022-04-29 10:46:00|33745.7|33742.1|33743.2|33739.6|33746.7|33743.1|33740.2|33736.6|38
1651229170000|2022-04-29 10:46:10|33742.7|33739.1|33741.7|33738.1|33743.7|33740.1|33738.7|33735.1|12
1651229180000|2022-04-29 10:46:20|33741.2|33737.6|33735.7|33732.1|33742.2|33738.6|33734.2|33730.6|23
1651229190000|2022-04-29 10:46:30|33735.2|33731.6|33734.7|33731.1|33735.2|33731.6|33733.2|33729.6|16
1651229200000|2022-04-29 10:46:40|33734.2|33730.6|33734.2|33730.6|33735.2|33731.6|33731.2|33727.6|18
1651229210000|2022-04-29 10:46:50|33735.2|33731.6|33743.7|33740.1|33744.2|33740.6|33735.2|33731.6|11
1651229220000|2022-04-29 10:47:00|33743.2|33739.6|33743.7|33740.1|33744.7|33741.1|33743.2|33739.6|7
1651229230000|2022-04-29 10:47:10|33744.2|33740.6|33746.2|33742.6|33747.2|33743.6|33742.2|33738.6|14
1651229240000|2022-04-29 10:47:20|33745.7|33742.1|33743.7|33740.1|33746.2|33742.6|33743.7|33740.1|11
1651229250000|2022-04-29 10:47:30|33744.2|33740.6|33745.7|33742.1|33746.7|33743.1|33744.2|33740.6|4
1651229260000|2022-04-29 10:47:40|33745.2|33741.6|33745.2|33741.6|33749.7|33746.1|33745.2|33741.6|16
1651229270000|2022-04-29 10:47:50|33745.7|33742.1|33745.2|33741.6|33746.2|33742.6|33744.7|33741.1|5
1651229280000|2022-04-29 10:48:00|33742.7|33739.1|33743.2|33739.6|33743.2|33739.6|33741.7|33738.1|20
1651229290000|2022-04-29 10:48:10|33742.2|33738.6|33737.7|33734.1|33742.7|33739.1|33736.7|33733.1|18
1651229300000|2022-04-29 10:48:20|33737.2|33733.6|33732.7|33729.1|33737.2|33733.6|33727.2|33723.6|39
1651229310000|2022-04-29 10:48:30|33733.2|33729.6|33736.7|33733.1|33739.2|33735.6|33733.2|33729.6|13
1651229320000|2022-04-29 10:48:40|33737.2|33733.6|33738.2|33734.6|33739.2|33735.6|33736.2|33732.6|6
1651229330000|2022-04-29 10:48:50|33738.7|33735.1|33739.2|33735.6|33740.7|33737.1|33738.2|33734.6|20
1651229340000|2022-04-29 10:49:00|33738.7|33735.1|33742.7|33739.1|33742.7|33739.1|33738.7|33735.1|24
1651229350000|2022-04-29 10:49:10|33742.2|33738.6|33743.7|33740.1|33746.7|33743.1|33742.2|33738.6|13
1651229360000|2022-04-29 10:49:20|33743.2|33739.6|33745.7|33742.1|33746.7|33743.1|33742.7|33739.1|3
1651229370000|2022-04-29 10:49:30|33746.2|33742.6|33738.2|33734.6|33746.2|33742.6|33738.2|33734.6|6
1651229380000|2022-04-29 10:49:40|33738.7|33735.1|33737.7|33734.1|33740.7|33737.1|33735.7|33732.1|12
1651229390000|2022-04-29 10:49:50|33737.2|33733.6|33736.7|33733.1|33739.2|33735.6|33736.7|33733.1|4
1651229400000|2022-04-29 10:50:00|33737.2|33733.6|33741.7|33738.1|33744.7|33741.1|33734.7|33731.1|18
1651229410000|2022-04-29 10:50:10|33741.2|33737.6|33742.2|33738.6|33743.2|33739.6|33740.7|33737.1|7
1651229420000|2022-04-29 10:50:20|33742.7|33739.1|33744.7|33741.1|33745.2|33741.6|33742.7|33739.1|8
1651229430000|2022-04-29 10:50:30|33744.2|33740.6|33746.7|33743.1|33746.7|33743.1|33744.2|33740.6|1
1651229440000|2022-04-29 10:50:40|33747.2|33743.6|33748.7|33745.1|33751.7|33748.1|33747.2|33743.6|15
1651229450000|2022-04-29 10:50:50|33749.2|33745.6|33751.2|33747.6|33751.2|33747.6|33747.2|33743.6|20
1651229460000|2022-04-29 10:51:00|33750.7|33747.1|33753.7|33750.1|33754.2|33750.6|33749.7|33746.1|10
1651229470000|2022-04-29 10:51:10|33754.2|33750.6|33755.2|33751.6|33755.2|33751.6|33753.2|33749.6|9
1651229480000|2022-04-29 10:51:20|33756.7|33753.1|33759.2|33755.6|33760.2|33756.6|33756.7|33753.1|16
1651229490000|2022-04-29 10:51:30|33758.2|33754.6|33760.2|33756.6|33760.2|33756.6|33754.7|33751.1|15
1651229500000|2022-04-29 10:51:40|33761.7|33758.1|33759.7|33756.1|33761.7|33758.1|33759.2|33755.6|2
1651229510000|2022-04-29 10:51:50|33760.7|33757.1|33756.7|33753.1|33760.7|33757.1|33755.7|33752.1|14
1651229520000|2022-04-29 10:52:00|33757.2|33753.6|33756.2|33752.6|33757.7|33754.1|33754.2|33750.6|15
1651229530000|2022-04-29 10:52:10|33755.2|33751.6|33747.7|33744.1|33755.2|33751.6|33747.7|33744.1|15
1651229540000|2022-04-29 10:52:20|33748.2|33744.6|33748.7|33745.1|33750.7|33747.1|33748.2|33744.6|3
1651229550000|2022-04-29 10:52:30|33749.2|33745.6|33748.7|33745.1|33749.7|33746.1|33747.7|33744.1|4
1651229560000|2022-04-29 10:52:40|33748.2|33744.6|33748.7|33745.1|33748.7|33745.1|33748.2|33744.6|0
1651229570000|2022-04-29 10:52:50|33749.2|33745.6|33745.2|33741.6|33750.2|33746.6|33744.7|33741.1|15
1651229580000|2022-04-29 10:53:00|33745.7|33742.1|33750.7|33747.1|33751.2|33747.6|33744.2|33740.6|18
1651229590000|2022-04-29 10:53:10|33750.2|33746.6|33753.7|33750.1|33754.7|33751.1|33748.7|33745.1|6
1651229600000|2022-04-29 10:53:20|33756.7|33753.1|33754.2|33750.6|33757.2|33753.6|33751.2|33747.6|30
1651229610000|2022-04-29 10:53:30|33753.7|33750.1|33750.7|33747.1|33754.2|33750.6|33748.7|33745.1|21
1651229620000|2022-04-29 10:53:40|33750.2|33746.6|33750.2|33746.6|33750.2|33746.6|33749.7|33746.1|0
1651229630000|2022-04-29 10:53:50|33751.7|33748.1|33752.7|33749.1|33753.7|33750.1|33750.7|33747.1|9
1651229640000|2022-04-29 10:54:00|33755.2|33751.6|33752.7|33749.1|33758.2|33754.6|33752.7|33749.1|7
1651229650000|2022-04-29 10:54:10|33753.2|33749.6|33753.7|33750.1|33754.7|33751.1|33753.2|33749.6|4
1651229660000|2022-04-29 10:54:20|33754.2|33750.6|33748.7|33745.1|33754.2|33750.6|33748.7|33745.1|5
1651229670000|2022-04-29 10:54:30|33748.2|33744.6|33745.7|33742.1|33748.7|33745.1|33745.7|33742.1|6
1651229680000|2022-04-29 10:54:40|33746.2|33742.6|33750.2|33746.6|33751.2|33747.6|33746.2|33742.6|4
1651229690000|2022-04-29 10:54:50|33749.7|33746.1|33751.7|33748.1|33751.7|33748.1|33748.7|33745.1|4
1651229700000|2022-04-29 10:55:00|33751.2|33747.6|33754.7|33751.1|33756.7|33753.1|33750.7|33747.1|4
1651229710000|2022-04-29 10:55:10|33755.2|33751.6|33753.7|33750.1|33755.7|33752.1|33751.7|33748.1|5
1651229720000|2022-04-29 10:55:20|33752.7|33749.1|33749.7|33746.1|33752.7|33749.1|33749.7|33746.1|2
1651229730000|2022-04-29 10:55:30|33748.7|33745.1|33746.2|33742.6|33749.7|33746.1|33746.2|33742.6|5
1651229740000|2022-04-29 10:55:40|33745.7|33742.1|33745.7|33742.1|33747.2|33743.6|33745.7|33742.1|4
1651229750000|2022-04-29 10:55:50|33745.2|33741.6|33735.7|33732.1|33745.2|33741.6|33734.7|33731.1|20
1651229760000|2022-04-29 10:56:00|33736.2|33732.6|33735.7|33732.1|33736.7|33733.1|33730.7|33727.1|11
1651229770000|2022-04-29 10:56:10|33736.2|33732.6|33732.7|33729.1|33736.2|33732.6|33732.7|33729.1|4
1651229780000|2022-04-29 10:56:20|33733.2|33729.6|33731.7|33728.1|33735.2|33731.6|33730.2|33726.6|7
1651229790000|2022-04-29 10:56:30|33731.2|33727.6|33736.2|33732.6|33736.2|33732.6|33730.2|33726.6|7
1651229800000|2022-04-29 10:56:40|33736.7|33733.1|33740.7|33737.1|33742.2|33738.6|33736.7|33733.1|3
1651229810000|2022-04-29 10:56:50|33741.2|33737.6|33742.7|33739.1|33743.7|33740.1|33740.7|33737.1|1
1651229820000|2022-04-29 10:57:00|33743.2|33739.6|33746.7|33743.1|33746.7|33743.1|33743.2|33739.6|7
1651229830000|2022-04-29 10:57:10|33747.2|33743.6|33752.2|33748.6|33752.7|33749.1|33747.2|33743.6|15
1651229840000|2022-04-29 10:57:20|33752.7|33749.1|33749.7|33746.1|33752.7|33749.1|33747.7|33744.1|5
1651229850000|2022-04-29 10:57:30|33750.7|33747.1|33751.7|33748.1|33752.2|33748.6|33749.7|33746.1|3
1651229860000|2022-04-29 10:57:40|33752.2|33748.6|33753.7|33750.1|33753.7|33750.1|33752.2|33748.6|14
1651229870000|2022-04-29 10:57:50|33753.2|33749.6|33752.7|33749.1|33754.2|33750.6|33752.7|33749.1|1
1651229880000|2022-04-29 10:58:00|33753.2|33749.6|33751.7|33748.1|33753.7|33750.1|33751.2|33747.6|5
1651229890000|2022-04-29 10:58:10|33750.2|33746.6|33748.7|33745.1|33751.7|33748.1|33745.7|33742.1|7
1651229900000|2022-04-29 10:58:20|33749.7|33746.1|33747.7|33744.1|33750.2|33746.6|33747.7|33744.1|9
1651229910000|2022-04-29 10:58:30|33747.2|33743.6|33744.2|33740.6|33747.2|33743.6|33742.7|33739.1|5
1651229920000|2022-04-29 10:58:40|33743.7|33740.1|33740.7|33737.1|33745.2|33741.6|33740.7|33737.1|4
1651229930000|2022-04-29 10:58:50|33739.2|33735.6|33741.2|33737.6|33742.2|33738.6|33738.7|33735.1|1
1651229940000|2022-04-29 10:59:00|33741.7|33738.1|33735.7|33732.1|33742.7|33739.1|33735.2|33731.6|2
1651229950000|2022-04-29 10:59:10|33736.2|33732.6|33734.7|33731.1|33736.7|33733.1|33734.7|33731.1|0
1651229960000|2022-04-29 10:59:20|33734.2|33730.6|33727.7|33724.1|33734.7|33731.1|33725.7|33722.1|21
1651229970000|2022-04-29 10:59:30|33728.7|33725.1|33728.7|33725.1|33730.7|33727.1|33724.2|33720.6|43
1651229980000|2022-04-29 10:59:40|33729.2|33725.6|33735.7|33732.1|33737.7|33734.1|33727.7|33724.1|14
1651229990000|2022-04-29 10:59:50|33736.2|33732.6|33742.2|33738.6|33743.7|33740.1|33735.7|33732.1|8
1651230000000|2022-04-29 11:00:00|33741.7|33738.1|33736.7|33733.1|33741.7|33738.1|33735.2|33731.6|49
1651230010000|2022-04-29 11:00:10|33737.2|33733.6|33746.2|33742.6|33746.7|33743.1|33737.2|33733.6|22
1651230020000|2022-04-29 11:00:20|33746.7|33743.1|33743.7|33740.1|33747.2|33743.6|33742.7|33739.1|7
1651230030000|2022-04-29 11:00:30|33744.2|33740.6|33745.2|33741.6|33745.2|33741.6|33744.2|33740.6|1
1651230040000|2022-04-29 11:00:40|33745.7|33742.1|33749.2|33745.6|33750.7|33747.1|33744.2|33740.6|79
1651230050000|2022-04-29 11:00:50|33748.7|33745.1|33751.2|33747.6|33752.2|33748.6|33747.7|33744.1|5
1651230060000|2022-04-29 11:01:00|33750.2|33746.6|33752.7|33749.1|33753.2|33749.6|33750.2|33746.6|8
1651230070000|2022-04-29 11:01:10|33753.2|33749.6|33753.7|33750.1|33754.2|33750.6|33751.2|33747.6|8
1651230080000|2022-04-29 11:01:20|33753.2|33749.6|33751.7|33748.1|33753.2|33749.6|33749.7|33746.1|19
1651230090000|2022-04-29 11:01:30|33752.2|33748.6|33760.2|33756.6|33761.7|33758.1|33752.2|33748.6|56
1651230100000|2022-04-29 11:01:40|33759.7|33756.1|33752.7|33749.1|33760.2|33756.6|33752.7|33749.1|18
1651230110000|2022-04-29 11:01:50|33753.2|33749.6|33743.2|33739.6|33753.7|33750.1|33739.7|33736.1|20
1651230120000|2022-04-29 11:02:00|33743.7|33740.1|33741.2|33737.6|33743.7|33740.1|33734.2|33730.6|64
1651230130000|2022-04-29 11:02:10|33741.7|33738.1|33739.7|33736.1|33741.7|33738.1|33733.2|33729.6|49
1651230140000|2022-04-29 11:02:20|33738.7|33735.1|33736.2|33732.6|33739.7|33736.1|33736.2|33732.6|11
1651230150000|2022-04-29 11:02:30|33733.7|33730.1|33736.2|33732.6|33736.2|33732.6|33732.7|33729.1|12
1651230160000|2022-04-29 11:02:40|33736.7|33733.1|33737.2|33733.6|33739.7|33736.1|33736.7|33733.1|7
1651230170000|2022-04-29 11:02:50|33738.2|33734.6|33736.7|33733.1|33739.7|33736.1|33736.7|33733.1|12
1651230180000|2022-04-29 11:03:00|33736.2|33732.6|33734.2|33730.6|33739.7|33736.1|33729.7|33726.1|38
1651230190000|2022-04-29 11:03:10|33734.7|33731.1|33737.7|33734.1|33738.7|33735.1|33734.7|33731.1|7
1651230200000|2022-04-29 11:03:20|33738.2|33734.6|33752.2|33748.6|33753.2|33749.6|33737.7|33734.1|33
1651230210000|2022-04-29 11:03:30|33752.7|33749.1|33745.7|33742.1|33752.7|33749.1|33745.7|33742.1|24
1651230220000|2022-04-29 11:03:40|33745.2|33741.6|33749.2|33745.6|33751.7|33748.1|33745.2|33741.6|26
1651230230000|2022-04-29 11:03:50|33748.7|33745.1|33743.7|33740.1|33748.7|33745.1|33743.7|33740.1|14
1651230240000|2022-04-29 11:04:00|33744.2|33740.6|33747.2|33743.6|33749.2|33745.6|33744.2|33740.6|19
1651230250000|2022-04-29 11:04:10|33745.7|33742.1|33745.7|33742.1|33747.7|33744.1|33741.7|33738.1|33
1651230260000|2022-04-29 11:04:20|33745.2|33741.6|33744.2|33740.6|33745.2|33741.6|33743.2|33739.6|4
1651230270000|2022-04-29 11:04:30|33744.7|33741.1|33751.7|33748.1|33752.2|33748.6|33744.7|33741.1|13
1651230280000|2022-04-29 11:04:40|33753.2|33749.6|33754.2|33750.6|33755.2|33751.6|33751.7|33748.1|8
1651230290000|2022-04-29 11:04:50|33753.7|33750.1|33748.2|33744.6|33753.7|33750.1|33747.7|33744.1|8
1651230300000|2022-04-29 11:05:00|33748.7|33745.1|33754.2|33750.6|33754.2|33750.6|33748.7|33745.1|8
1651230310000|2022-04-29 11:05:10|33754.7|33751.1|33754.7|33751.1|33759.2|33755.6|33753.7|33750.1|6
1651230320000|2022-04-29 11:05:20|33754.2|33750.6|33759.7|33756.1|33760.7|33757.1|33753.7|33750.1|9
1651230330000|2022-04-29 11:05:30|33759.2|33755.6|33759.2|33755.6|33761.7|33758.1|33757.7|33754.1|9
1651230340000|2022-04-29 11:05:40|33758.2|33754.6|33760.7|33757.1|33760.7|33757.1|33756.7|33753.1|7
1651230350000|2022-04-29 11:05:50|33760.2|33756.6|33760.2|33756.6|33760.7|33757.1|33757.7|33754.1|5
1651230360000|2022-04-29 11:06:00|33759.7|33756.1|33763.7|33760.1|33764.7|33761.1|33756.2|33752.6|19
1651230370000|2022-04-29 11:06:10|33763.2|33759.6|33765.2|33761.6|33769.2|33765.6|33763.2|33759.6|12
1651230380000|2022-04-29 11:06:20|33765.7|33762.1|33765.2|33761.6|33765.7|33762.1|33765.2|33761.6|6
1651230390000|2022-04-29 11:06:30|33764.7|33761.1|33763.7|33760.1|33765.2|33761.6|33763.7|33760.1|5
1651230400000|2022-04-29 11:06:40|33764.2|33760.6|33760.7|33757.1|33765.7|33762.1|33760.7|33757.1|6
1651230410000|2022-04-29 11:06:50|33760.2|33756.6|33755.7|33752.1|33760.7|33757.1|33750.7|33747.1|15
1651230420000|2022-04-29 11:07:00|33755.2|33751.6|33754.7|33751.1|33755.2|33751.6|33752.7|33749.1|3
1651230430000|2022-04-29 11:07:10|33754.2|33750.6|33754.2|33750.6|33754.7|33751.1|33753.7|33750.1|3
1651230440000|2022-04-29 11:07:20|33753.7|33750.1|33755.2|33751.6|33755.2|33751.6|33753.2|33749.6|14
1651230450000|2022-04-29 11:07:30|33758.2|33754.6|33760.2|33756.6|33760.2|33756.6|33757.7|33754.1|18
1651230460000|2022-04-29 11:07:40|33761.7|33758.1|33763.7|33760.1|33763.7|33760.1|33760.2|33756.6|16
1651230470000|2022-04-29 11:07:50|33763.2|33759.6|33764.7|33761.1|33766.2|33762.6|33762.2|33758.6|10
1651230480000|2022-04-29 11:08:00|33764.2|33760.6|33763.2|33759.6|33765.2|33761.6|33763.2|33759.6|7
1651230490000|2022-04-29 11:08:10|33762.7|33759.1|33759.7|33756.1|33762.7|33759.1|33758.2|33754.6|7
1651230500000|2022-04-29 11:08:20|33759.2|33755.6|33765.7|33762.1|33766.7|33763.1|33759.2|33755.6|5
1651230510000|2022-04-29 11:08:30|33765.2|33761.6|33765.7|33762.1|33767.7|33764.1|33764.7|33761.1|2
1651230520000|2022-04-29 11:08:40|33766.2|33762.6|33761.2|33757.6|33766.7|33763.1|33760.2|33756.6|22
1651230530000|2022-04-29 11:08:50|33763.2|33759.6|33770.7|33767.1|33771.2|33767.6|33763.2|33759.6|15
1651230540000|2022-04-29 11:09:00|33770.2|33766.6|33770.7|33767.1|33771.2|33767.6|33767.7|33764.1|11
1651230550000|2022-04-29 11:09:10|33770.2|33766.6|33770.7|33767.1|33772.7|33769.1|33769.7|33766.1|8
1651230560000|2022-04-29 11:09:20|33769.7|33766.1|33768.7|33765.1|33769.7|33766.1|33768.2|33764.6|4
1651230570000|2022-04-29 11:09:30|33767.7|33764.1|33770.7|33767.1|33770.7|33767.1|33766.2|33762.6|13
1651230580000|2022-04-29 11:09:40|33770.2|33766.6|33768.2|33764.6|33770.7|33767.1|33768.2|33764.6|4
1651230590000|2022-04-29 11:09:50|33766.7|33763.1|33766.2|33762.6|33766.7|33763.1|33764.7|33761.1|3
1651230600000|2022-04-29 11:10:00|33766.7|33763.1|33764.7|33761.1|33767.2|33763.6|33764.2|33760.6|12
1651230610000|2022-04-29 11:10:10|33764.2|33760.6|33758.7|33755.1|33764.7|33761.1|33758.7|33755.1|8
1651230620000|2022-04-29 11:10:20|33759.2|33755.6|33753.7|33750.1|33759.2|33755.6|33752.2|33748.6|8
1651230630000|2022-04-29 11:10:30|33754.2|33750.6|33755.7|33752.1|33756.7|33753.1|33753.2|33749.6|7
1651230640000|2022-04-29 11:10:40|33756.2|33752.6|33756.7|33753.1|33757.2|33753.6|33755.7|33752.1|1
1651230650000|2022-04-29 11:10:50|33759.7|33756.1|33760.7|33757.1|33761.2|33757.6|33759.2|33755.6|19
1651230660000|2022-04-29 11:11:00|33760.2|33756.6|33756.7|33753.1|33760.2|33756.6|33756.2|33752.6|6
1651230670000|2022-04-29 11:11:10|33756.2|33752.6|33756.7|33753.1|33758.7|33755.1|33756.2|33752.6|2
1651230680000|2022-04-29 11:11:20|33756.2|33752.6|33744.7|33741.1|33756.7|33753.1|33744.7|33741.1|11
1651230690000|2022-04-29 11:11:30|33744.2|33740.6|33745.2|33741.6|33746.7|33743.1|33744.2|33740.6|12
1651230700000|2022-04-29 11:11:40|33745.7|33742.1|33744.7|33741.1|33746.2|33742.6|33744.2|33740.6|1
1651230710000|2022-04-29 11:11:50|33745.7|33742.1|33746.2|33742.6|33746.7|33743.1|33743.2|33739.6|7
1651230720000|2022-04-29 11:12:00|33746.7|33743.1|33743.2|33739.6|33747.2|33743.6|33743.2|33739.6|16
1651230730000|2022-04-29 11:12:10|33742.7|33739.1|33745.2|33741.6|33746.2|33742.6|33742.2|33738.6|6
1651230740000|2022-04-29 11:12:20|33745.7|33742.1|33736.2|33732.6|33745.7|33742.1|33735.7|33732.1|41
1651230750000|2022-04-29 11:12:30|33734.7|33731.1|33744.7|33741.1|33744.7|33741.1|33734.7|33731.1|9
1651230760000|2022-04-29 11:12:40|33745.2|33741.6|33740.2|33736.6|33746.2|33742.6|33733.7|33730.1|40
1651230770000|2022-04-29 11:12:50|33740.7|33737.1|33738.7|33735.1|33740.7|33737.1|33737.2|33733.6|7
1651230780000|2022-04-29 11:13:00|33738.2|33734.6|33751.7|33748.1|33755.2|33751.6|33738.2|33734.6|15
1651230790000|2022-04-29 11:13:10|33752.2|33748.6|33746.7|33743.1|33752.2|33748.6|33745.2|33741.6|4
1651230800000|2022-04-29 11:13:20|33747.2|33743.6|33747.7|33744.1|33752.7|33749.1|33747.2|33743.6|5
1651230810000|2022-04-29 11:13:30|33747.2|33743.6|33746.7|33743.1|33747.7|33744.1|33745.2|33741.6|7
1651230820000|2022-04-29 11:13:40|33746.2|33742.6|33745.7|33742.1|33747.7|33744.1|33744.2|33740.6|3
1651230830000|2022-04-29 11:13:50|33745.2|33741.6|33747.7|33744.1|33747.7|33744.1|33745.2|33741.6|4
1651230840000|2022-04-29 11:14:00|33747.2|33743.6|33742.7|33739.1|33750.2|33746.6|33742.7|33739.1|17
1651230850000|2022-04-29 11:14:10|33743.2|33739.6|33744.2|33740.6|33745.7|33742.1|33739.7|33736.1|16
1651230860000|2022-04-29 11:14:20|33744.7|33741.1|33740.7|33737.1|33744.7|33741.1|33738.2|33734.6|31
1651230870000|2022-04-29 11:14:30|33741.2|33737.6|33745.7|33742.1|33745.7|33742.1|33740.2|33736.6|22
1651230880000|2022-04-29 11:14:40|33746.7|33743.1|33746.7|33743.1|33747.2|33743.6|33745.7|33742.1|2
1651230890000|2022-04-29 11:14:50|33747.7|33744.1|33745.7|33742.1|33751.2|33747.6|33745.7|33742.1|9
1651230900000|2022-04-29 11:15:00|33745.2|33741.6|33751.7|33748.1|33752.7|33749.1|33743.7|33740.1|19
1651230910000|2022-04-29 11:15:10|33752.2|33748.6|33751.2|33747.6|33753.2|33749.6|33751.2|33747.6|5
1651230920000|2022-04-29 11:15:20|33750.7|33747.1|33746.7|33743.1|33752.2|33748.6|33746.7|33743.1|6
1651230930000|2022-04-29 11:15:30|33746.2|33742.6|33747.2|33743.6|33748.2|33744.6|33744.7|33741.1|5
1651230940000|2022-04-29 11:15:40|33749.7|33746.1|33747.2|33743.6|33749.7|33746.1|33746.7|33743.1|6
1651230950000|2022-04-29 11:15:50|33747.7|33744.1|33744.7|33741.1|33747.7|33744.1|33742.2|33738.6|12
1651230960000|2022-04-29 11:16:00|33745.2|33741.6|33747.7|33744.1|33748.2|33744.6|33745.2|33741.6|2
1651230970000|2022-04-29 11:16:10|33747.2|33743.6|33752.7|33749.1|33753.2|33749.6|33747.2|33743.6|17
1651230980000|2022-04-29 11:16:20|33753.7|33750.1|33754.2|33750.6|33755.2|33751.6|33751.7|33748.1|3
1651230990000|2022-04-29 11:16:30|33753.7|33750.1|33754.7|33751.1|33755.2|33751.6|33752.2|33748.6|11
1651231000000|2022-04-29 11:16:40|33753.2|33749.6|33752.2|33748.6|33754.2|33750.6|33750.7|33747.1|13
1651231010000|2022-04-29 11:16:50|33753.2|33749.6|33755.2|33751.6|33755.7|33752.1|33753.2|33749.6|5
1651231020000|2022-04-29 11:17:00|33755.7|33752.1|33753.2|33749.6|33755.7|33752.1|33752.2|33748.6|8
1651231030000|2022-04-29 11:17:10|33753.7|33750.1|33753.7|33750.1|33754.7|33751.1|33753.2|33749.6|1
1651231040000|2022-04-29 11:17:20|33754.2|33750.6|33753.7|33750.1|33756.2|33752.6|33753.7|33750.1|8
1651231050000|2022-04-29 11:17:30|33754.2|33750.6|33753.7|33750.1|33754.2|33750.6|33752.7|33749.1|6
1651231060000|2022-04-29 11:17:40|33753.2|33749.6|33748.7|33745.1|33755.7|33752.1|33744.7|33741.1|47
1651231070000|2022-04-29 11:17:50|33749.7|33746.1|33751.7|33748.1|33751.7|33748.1|33748.7|33745.1|5
1651231080000|2022-04-29 11:18:00|33751.2|33747.6|33745.7|33742.1|33753.2|33749.6|33743.7|33740.1|26
1651231090000|2022-04-29 11:18:10|33746.2|33742.6|33748.2|33744.6|33748.7|33745.1|33744.2|33740.6|22
1651231100000|2022-04-29 11:18:20|33748.7|33745.1|33740.7|33737.1|33749.7|33746.1|33739.2|33735.6|23
1651231110000|2022-04-29 11:18:30|33741.2|33737.6|33745.7|33742.1|33745.7|33742.1|33741.2|33737.6|0
1651231120000|2022-04-29 11:18:40|33746.2|33742.6|33747.7|33744.1|33747.7|33744.1|33746.2|33742.6|6
1651231130000|2022-04-29 11:18:50|33748.2|33744.6|33750.7|33747.1|33751.2|33747.6|33748.2|33744.6|3
1651231140000|2022-04-29 11:19:00|33751.2|33747.6|33750.7|33747.1|33751.7|33748.1|33750.2|33746.6|2
1651231150000|2022-04-29 11:19:10|33751.2|33747.6|33753.7|33750.1|33755.2|33751.6|33750.7|33747.1|1
1651231160000|2022-04-29 11:19:20|33754.2|33750.6|33753.2|33749.6|33754.7|33751.1|33751.2|33747.6|7
1651231170000|2022-04-29 11:19:30|33753.7|33750.1|33765.7|33762.1|33765.7|33762.1|33753.7|33750.1|8
1651231180000|2022-04-29 11:19:40|33766.2|33762.6|33765.7|33762.1|33767.7|33764.1|33765.7|33762.1|11
1651231190000|2022-04-29 11:19:50|33766.2|33762.6|33765.7|33762.1|33769.7|33766.1|33764.7|33761.1|11
1651231200000|2022-04-29 11:20:00|33765.2|33761.6|33770.7|33767.1|33770.7|33767.1|33762.7|33759.1|12
1651231210000|2022-04-29 11:20:10|33770.2|33766.6|33767.2|33763.6|33770.7|33767.1|33767.2|33763.6|8
1651231220000|2022-04-29 11:20:20|33768.2|33764.6|33764.7|33761.1|33773.2|33769.6|33764.7|33761.1|49
1651231230000|2022-04-29 11:20:30|33766.7|33763.1|33764.7|33761.1|33768.2|33764.6|33764.2|33760.6|7
1651231240000|2022-04-29 11:20:40|33764.2|33760.6|33764.2|33760.6|33765.2|33761.6|33762.2|33758.6|6
1651231250000|2022-04-29 11:20:50|33764.7|33761.1|33768.7|33765.1|33770.2|33766.6|33764.2|33760.6|30
1651231260000|2022-04-29 11:21:00|33769.2|33765.6|33768.7|33765.1|33772.7|33769.1|33767.7|33764.1|11
1651231270000|2022-04-29 11:21:10|33769.2|33765.6|33771.2|33767.6|33771.2|33767.6|33767.7|33764.1|6
1651231280000|2022-04-29 11:21:20|33770.7|33767.1|33774.2|33770.6|33774.2|33770.6|33770.7|33767.1|67
1651231290000|2022-04-29 11:21:30|33774.7|33771.1|33779.7|33776.1|33780.2|33776.6|33772.2|33768.6|28
1651231300000|2022-04-29 11:21:40|33779.2|33775.6|33777.2|33773.6|33779.7|33776.1|33777.2|33773.6|4
1651231310000|2022-04-29 11:21:50|33776.7|33773.1|33774.2|33770.6|33777.2|33773.6|33773.7|33770.1|11
1651231320000|2022-04-29 11:22:00|33774.7|33771.1|33776.7|33773.1|33778.7|33775.1|33774.7|33771.1|20
1651231330000|2022-04-29 11:22:10|33776.2|33772.6|33778.2|33774.6|33779.7|33776.1|33775.2|33771.6|9
1651231340000|2022-04-29 11:22:20|33778.7|33775.1|33778.7|33775.1|33778.7|33775.1|33775.2|33771.6|16
1651231350000|2022-04-29 11:22:30|33778.2|33774.6|33780.7|33777.1|33782.2|33778.6|33778.2|33774.6|7
1651231360000|2022-04-29 11:22:40|33780.2|33776.6|33781.7|33778.1|33781.7|33778.1|33779.7|33776.1|0
1651231370000|2022-04-29 11:22:50|33781.2|33777.6|33779.7|33776.1|33781.7|33778.1|33779.2|33775.6|8
1651231380000|2022-04-29 11:23:00|33780.7|33777.1|33781.7|33778.1|33782.7|33779.1|33779.2|33775.6|16
1651231390000|2022-04-29 11:23:10|33782.2|33778.6|33782.7|33779.1|33782.7|33779.1|33779.7|33776.1|11
1651231400000|2022-04-29 11:23:20|33783.2|33779.6|33785.2|33781.6|33785.2|33781.6|33783.2|33779.6|3
1651231410000|2022-04-29 11:23:30|33785.7|33782.1|33785.2|33781.6|33786.2|33782.6|33785.2|33781.6|7
1651231420000|2022-04-29 11:23:40|33784.7|33781.1|33782.7|33779.1|33786.7|33783.1|33782.7|33779.1|13
1651231430000|2022-04-29 11:23:50|33782.2|33778.6|33783.2|33779.6|33783.7|33780.1|33782.2|33778.6|6
1651231440000|2022-04-29 11:24:00|33782.2|33778.6|33782.2|33778.6|33782.7|33779.1|33781.2|33777.6|8
1651231450000|2022-04-29 11:24:10|33782.7|33779.1|33783.7|33780.1|33783.7|33780.1|33782.7|33779.1|2
1651231460000|2022-04-29 11:24:20|33784.2|33780.6|33784.7|33781.1|33784.7|33781.1|33782.2|33778.6|7
1651231470000|2022-04-29 11:24:30|33784.2|33780.6|33783.7|33780.1|33784.7|33781.1|33783.2|33779.6|4
1651231480000|2022-04-29 11:24:40|33784.2|33780.6|33787.2|33783.6|33788.7|33785.1|33784.2|33780.6|8
1651231490000|2022-04-29 11:24:50|33786.7|33783.1|33783.7|33780.1|33788.2|33784.6|33783.7|33780.1|7
1651231500000|2022-04-29 11:25:00|33783.2|33779.6|33784.7|33781.1|33785.7|33782.1|33781.7|33778.1|26
1651231510000|2022-04-29 11:25:10|33783.2|33779.6|33779.7|33776.1|33784.2|33780.6|33779.7|33776.1|11
1651231520000|2022-04-29 11:25:20|33780.2|33776.6|33780.7|33777.1|33781.7|33778.1|33780.2|33776.6|5
1651231530000|2022-04-29 11:25:30|33780.2|33776.6|33780.2|33776.6|33780.2|33776.6|33780.2|33776.6|3
1651231540000|2022-04-29 11:25:40|33778.7|33775.1|33780.2|33776.6|33781.2|33777.6|33778.7|33775.1|14
1651231550000|2022-04-29 11:25:50|33779.7|33776.1|33777.7|33774.1|33779.7|33776.1|33776.7|33773.1|14
1651231560000|2022-04-29 11:26:00|33778.2|33774.6|33786.7|33783.1|33787.7|33784.1|33777.7|33774.1|21
1651231570000|2022-04-29 11:26:10|33786.2|33782.6|33786.7|33783.1|33787.2|33783.6|33783.2|33779.6|6
1651231580000|2022-04-29 11:26:20|33786.2|33782.6|33788.2|33784.6|33788.2|33784.6|33784.7|33781.1|3
1651231590000|2022-04-29 11:26:30|33787.7|33784.1|33791.2|33787.6|33791.7|33788.1|33786.7|33783.1|12
1651231600000|2022-04-29 11:26:40|33790.7|33787.1|33788.2|33784.6|33790.7|33787.1|33787.7|33784.1|17
1651231610000|2022-04-29 11:26:50|33788.7|33785.1|33787.7|33784.1|33788.7|33785.1|33783.7|33780.1|4
1651231620000|2022-04-29 11:27:00|33788.2|33784.6|33788.7|33785.1|33789.2|33785.6|33787.7|33784.1|1
1651231630000|2022-04-29 11:27:10|33789.7|33786.1|33783.7|33780.1|33791.7|33788.1|33783.7|33780.1|22
1651231640000|2022-04-29 11:27:20|33784.7|33781.1|33785.7|33782.1|33786.7|33783.1|33781.7|33778.1|14
1651231650000|2022-04-29 11:27:30|33786.2|33782.6|33782.7|33779.1|33787.7|33784.1|33782.2|33778.6|9
1651231660000|2022-04-29 11:27:40|33783.2|33779.6|33779.2|33775.6|33785.2|33781.6|33779.2|33775.6|19
1651231670000|2022-04-29 11:27:50|33778.7|33775.1|33775.7|33772.1|33778.7|33775.1|33773.2|33769.6|7
1651231680000|2022-04-29 11:28:00|33776.2|33772.6|33774.7|33771.1|33778.2|33774.6|33774.2|33770.6|11
1651231690000|2022-04-29 11:28:10|33774.2|33770.6|33774.7|33771.1|33774.7|33771.1|33769.7|33766.1|19
1651231700000|2022-04-29 11:28:20|33775.7|33772.1|33768.7|33765.1|33776.2|33772.6|33767.7|33764.1|24
1651231710000|2022-04-29 11:28:30|33769.2|33765.6|33771.7|33768.1|33771.7|33768.1|33769.2|33765.6|5
1651231720000|2022-04-29 11:28:40|33771.2|33767.6|33760.2|33756.6|33771.2|33767.6|33758.7|33755.1|14
1651231730000|2022-04-29 11:28:50|33761.7|33758.1|33762.7|33759.1|33765.7|33762.1|33761.2|33757.6|11
1651231740000|2022-04-29 11:29:00|33763.2|33759.6|33763.7|33760.1|33766.7|33763.1|33762.7|33759.1|3
1651231750000|2022-04-29 11:29:10|33764.2|33760.6|33768.7|33765.1|33768.7|33765.1|33764.2|33760.6|11
1651231760000|2022-04-29 11:29:20|33768.2|33764.6|33768.2|33764.6|33769.7|33766.1|33766.7|33763.1|1
1651231770000|2022-04-29 11:29:30|33767.7|33764.1|33766.7|33763.1|33767.7|33764.1|33765.7|33762.1|10
1651231780000|2022-04-29 11:29:40|33767.2|33763.6|33768.2|33764.6|33770.2|33766.6|33767.2|33763.6|7
1651231790000|2022-04-29 11:29:50|33767.7|33764.1|33771.7|33768.1|33772.2|33768.6|33767.7|33764.1|4
1651231800000|2022-04-29 11:30:00|33771.2|33767.6|33771.7|33768.1|33773.2|33769.6|33768.2|33764.6|11
1651231810000|2022-04-29 11:30:10|33771.2|33767.6|33769.2|33765.6|33771.2|33767.6|33766.7|33763.1|11
1651231820000|2022-04-29 11:30:20|33768.7|33765.1|33767.2|33763.6|33770.7|33767.1|33765.7|33762.1|31
1651231830000|2022-04-29 11:30:30|33766.7|33763.1|33769.2|33765.6|33770.7|33767.1|33766.7|33763.1|6
1651231840000|2022-04-29 11:30:40|33768.7|33765.1|33773.7|33770.1|33773.7|33770.1|33767.7|33764.1|20
1651231850000|2022-04-29 11:30:50|33774.7|33771.1|33776.7|33773.1|33779.2|33775.6|33774.7|33771.1|6
1651231860000|2022-04-29 11:31:00|33776.2|33772.6|33782.7|33779.1|33783.2|33779.6|33776.2|33772.6|14
1651231870000|2022-04-29 11:31:10|33782.2|33778.6|33781.7|33778.1|33782.7|33779.1|33779.2|33775.6|10
1651231880000|2022-04-29 11:31:20|33782.2|33778.6|33777.2|33773.6|33783.2|33779.6|33776.7|33773.1|12
1651231890000|2022-04-29 11:31:30|33777.7|33774.1|33778.2|33774.6|33779.7|33776.1|33777.7|33774.1|18
1651231900000|2022-04-29 11:31:40|33778.7|33775.1|33773.2|33769.6|33778.7|33775.1|33772.7|33769.1|19
1651231910000|2022-04-29 11:31:50|33773.7|33770.1|33773.7|33770.1|33774.2|33770.6|33772.7|33769.1|0
1651231920000|2022-04-29 11:32:00|33773.2|33769.6|33767.2|33763.6|33773.2|33769.6|33767.2|33763.6|64
1651231930000|2022-04-29 11:32:10|33766.7|33763.1|33761.7|33758.1|33766.7|33763.1|33758.2|33754.6|22
1651231940000|2022-04-29 11:32:20|33762.2|33758.6|33762.7|33759.1|33766.2|33762.6|33761.7|33758.1|15
1651231950000|2022-04-29 11:32:30|33762.2|33758.6|33760.2|33756.6|33762.2|33758.6|33757.7|33754.1|9
1651231960000|2022-04-29 11:32:40|33760.7|33757.1|33759.7|33756.1|33760.7|33757.1|33758.2|33754.6|7
1651231970000|2022-04-29 11:32:50|33760.2|33756.6|33763.2|33759.6|33765.7|33762.1|33760.2|33756.6|9
1651231980000|2022-04-29 11:33:00|33763.7|33760.1|33761.2|33757.6|33764.7|33761.1|33761.2|33757.6|7
1651231990000|2022-04-29 11:33:10|33760.7|33757.1|33758.2|33754.6|33760.7|33757.1|33756.7|33753.1|5
1651232000000|2022-04-29 11:33:20|33757.7|33754.1|33756.7|33753.1|33758.2|33754.6|33755.7|33752.1|2
1651232010000|2022-04-29 11:33:30|33757.2|33753.6|33755.2|33751.6|33758.7|33755.1|33755.2|33751.6|6
1651232020000|2022-04-29 11:33:40|33751.7|33748.1|33754.2|33750.6|33758.7|33755.1|33751.2|33747.6|62
1651232030000|2022-04-29 11:33:50|33754.7|33751.1|33756.7|33753.1|33756.7|33753.1|33754.2|33750.6|10
1651232040000|2022-04-29 11:34:00|33756.2|33752.6|33754.2|33750.6|33756.2|33752.6|33754.2|33750.6|5
1651232050000|2022-04-29 11:34:10|33755.2|33751.6|33757.2|33753.6|33758.2|33754.6|33755.2|33751.6|4
1651232060000|2022-04-29 11:34:20|33757.7|33754.1|33755.2|33751.6|33757.7|33754.1|33753.7|33750.1|4
1651232070000|2022-04-29 11:34:30|33755.7|33752.1|33753.7|33750.1|33755.7|33752.1|33753.7|33750.1|3
1651232080000|2022-04-29 11:34:40|33754.2|33750.6|33754.7|33751.1|33756.2|33752.6|33753.7|33750.1|5
1651232090000|2022-04-29 11:34:50|33754.2|33750.6|33753.2|33749.6|33754.2|33750.6|33753.2|33749.6|2
1651232100000|2022-04-29 11:35:00|33751.7|33748.1|33748.7|33745.1|33753.7|33750.1|33746.2|33742.6|34
1651232110000|2022-04-29 11:35:10|33748.2|33744.6|33746.7|33743.1|33748.2|33744.6|33744.2|33740.6|11
1651232120000|2022-04-29 11:35:20|33747.2|33743.6|33745.7|33742.1|33747.7|33744.1|33745.7|33742.1|15
1651232130000|2022-04-29 11:35:30|33746.2|33742.6|33745.2|33741.6|33746.2|33742.6|33744.2|33740.6|7
1651232140000|2022-04-29 11:35:40|33744.7|33741.1|33747.7|33744.1|33748.7|33745.1|33744.7|33741.1|2
1651232150000|2022-04-29 11:35:50|33748.2|33744.6|33747.2|33743.6|33749.7|33746.1|33747.2|33743.6|8
1651232160000|2022-04-29 11:36:00|33748.7|33745.1|33749.7|33746.1|33750.2|33746.6|33747.2|33743.6|10
1651232170000|2022-04-29 11:36:10|33748.7|33745.1|33745.7|33742.1|33749.7|33746.1|33745.7|33742.1|10
1651232180000|2022-04-29 11:36:20|33746.2|33742.6|33746.7|33743.1|33747.2|33743.6|33745.7|33742.1|2
1651232190000|2022-04-29 11:36:30|33747.2|33743.6|33747.2|33743.6|33747.7|33744.1|33747.2|33743.6|3
1651232200000|2022-04-29 11:36:40|33745.7|33742.1|33748.2|33744.6|33748.7|33745.1|33745.7|33742.1|4
1651232210000|2022-04-29 11:36:50|33747.7|33744.1|33746.2|33742.6|33748.2|33744.6|33746.2|33742.6|4
1651232220000|2022-04-29 11:37:00|33745.7|33742.1|33746.2|33742.6|33747.7|33744.1|33745.7|33742.1|13
1651232230000|2022-04-29 11:37:10|33745.7|33742.1|33746.7|33743.1|33747.2|33743.6|33742.7|33739.1|22
1651232240000|2022-04-29 11:37:20|33747.2|33743.6|33745.7|33742.1|33747.7|33744.1|33745.2|33741.6|11
1651232250000|2022-04-29 11:37:30|33746.7|33743.1|33744.7|33741.1|33748.2|33744.6|33744.7|33741.1|12
1651232260000|2022-04-29 11:37:40|33745.2|33741.6|33746.7|33743.1|33747.2|33743.6|33744.7|33741.1|0
1651232270000|2022-04-29 11:37:50|33749.7|33746.1|33754.2|33750.6|33754.7|33751.1|33749.7|33746.1|9
1651232280000|2022-04-29 11:38:00|33754.7|33751.1|33749.7|33746.1|33756.7|33753.1|33749.7|33746.1|17
1651232290000|2022-04-29 11:38:10|33750.2|33746.6|33753.2|33749.6|33753.7|33750.1|33750.2|33746.6|4
1651232300000|2022-04-29 11:38:20|33751.7|33748.1|33749.7|33746.1|33752.7|33749.1|33749.7|33746.1|9
1651232310000|2022-04-29 11:38:30|33749.2|33745.6|33749.2|33745.6|33750.2|33746.6|33748.7|33745.1|12
1651232320000|2022-04-29 11:38:40|33750.2|33746.6|33747.7|33744.1|33750.2|33746.6|33747.7|33744.1|6
1651232330000|2022-04-29 11:38:50|33747.2|33743.6|33748.2|33744.6|33750.7|33747.1|33747.2|33743.6|6
1651232340000|2022-04-29 11:39:00|33747.7|33744.1|33744.2|33740.6|33747.7|33744.1|33744.2|33740.6|6
1651232350000|2022-04-29 11:39:10|33744.7|33741.1|33746.2|33742.6|33746.2|33742.6|33744.2|33740.6|5
1651232360000|2022-04-29 11:39:20|33745.7|33742.1|33747.7|33744.1|33747.7|33744.1|33745.7|33742.1|1
1651232370000|2022-04-29 11:39:30|33748.2|33744.6|33748.2|33744.6|33748.7|33745.1|33748.2|33744.6|0
1651232380000|2022-04-29 11:39:40|33748.7|33745.1|33753.7|33750.1|33753.7|33750.1|33748.7|33745.1|4
1651232390000|2022-04-29 11:39:50|33754.2|33750.6|33758.2|33754.6|33758.2|33754.6|33754.2|33750.6|2
1651232400000|2022-04-29 11:40:00|33755.2|33751.6|33753.2|33749.6|33755.2|33751.6|33752.2|33748.6|19
1651232410000|2022-04-29 11:40:10|33752.7|33749.1|33751.2|33747.6|33757.7|33754.1|33751.2|33747.6|12
1651232420000|2022-04-29 11:40:20|33750.7|33747.1|33747.7|33744.1|33750.7|33747.1|33746.2|33742.6|21
1651232430000|2022-04-29 11:40:30|33747.2|33743.6|33741.2|33737.6|33747.2|33743.6|33738.2|33734.6|36
1651232440000|2022-04-29 11:40:40|33743.2|33739.6|33748.7|33745.1|33749.7|33746.1|33742.2|33738.6|6
1651232450000|2022-04-29 11:40:50|33749.2|33745.6|33750.7|33747.1|33752.7|33749.1|33749.2|33745.6|6
1651232460000|2022-04-29 11:41:00|33751.2|33747.6|33750.7|33747.1|33751.2|33747.6|33747.2|33743.6|14
1651232470000|2022-04-29 11:41:10|33751.2|33747.6|33749.7|33746.1|33752.2|33748.6|33749.7|33746.1|2
1651232480000|2022-04-29 11:41:20|33750.2|33746.6|33754.2|33750.6|33754.7|33751.1|33749.7|33746.1|3
1651232490000|2022-04-29 11:41:30|33754.7|33751.1|33749.7|33746.1|33754.7|33751.1|33748.7|33745.1|6
1651232500000|2022-04-29 11:41:40|33750.2|33746.6|33749.7|33746.1|33751.7|33748.1|33748.7|33745.1|2
1651232510000|2022-04-29 11:41:50|33750.2|33746.6|33748.7|33745.1|33750.2|33746.6|33746.7|33743.1|2
1651232520000|2022-04-29 11:42:00|33749.2|33745.6|33747.7|33744.1|33749.2|33745.6|33747.2|33743.6|5
1651232530000|2022-04-29 11:42:10|33747.2|33743.6|33745.7|33742.1|33748.7|33745.1|33741.7|33738.1|16
1651232540000|2022-04-29 11:42:20|33745.2|33741.6|33746.2|33742.6|33748.2|33744.6|33741.7|33738.1|27
1651232550000|2022-04-29 11:42:30|33745.7|33742.1|33757.7|33754.1|33757.7|33754.1|33745.7|33742.1|12
1651232560000|2022-04-29 11:42:40|33757.2|33753.6|33765.7|33762.1|33766.7|33763.1|33756.2|33752.6|40
1651232570000|2022-04-29 11:42:50|33765.2|33761.6|33763.7|33760.1|33765.2|33761.6|33759.7|33756.1|21
1651232580000|2022-04-29 11:43:00|33764.2|33760.6|33763.7|33760.1|33766.2|33762.6|33762.7|33759.1|19
1651232590000|2022-04-29 11:43:10|33763.2|33759.6|33764.7|33761.1|33764.7|33761.1|33761.2|33757.6|12
1651232600000|2022-04-29 11:43:20|33765.2|33761.6|33768.2|33764.6|33768.2|33764.6|33765.2|33761.6|11
1651232610000|2022-04-29 11:43:30|33767.7|33764.1|33768.2|33764.6|33768.2|33764.6|33767.7|33764.1|3
1651232620000|2022-04-29 11:43:40|33768.7|33765.1|33770.2|33766.6|33771.7|33768.1|33768.7|33765.1|9
1651232630000|2022-04-29 11:43:50|33770.7|33767.1|33771.2|33767.6|33772.2|33768.6|33770.7|33767.1|2
1651232640000|2022-04-29 11:44:00|33772.2|33768.6|33767.7|33764.1|33773.7|33770.1|33767.7|33764.1|25
1651232650000|2022-04-29 11:44:10|33767.2|33763.6|33766.7|33763.1|33767.2|33763.6|33764.2|33760.6|10
1651232660000|2022-04-29 11:44:20|33767.7|33764.1|33765.2|33761.6|33768.2|33764.6|33765.2|33761.6|6
1651232670000|2022-04-29 11:44:30|33765.7|33762.1|33766.2|33762.6|33766.7|33763.1|33765.2|33761.6|15
1651232680000|2022-04-29 11:44:40|33765.7|33762.1|33764.2|33760.6|33766.7|33763.1|33764.2|33760.6|13
1651232690000|2022-04-29 11:44:50|33762.7|33759.1|33759.2|33755.6|33762.7|33759.1|33758.7|33755.1|21
1651232700000|2022-04-29 11:45:00|33758.7|33755.1|33761.7|33758.1|33761.7|33758.1|33755.2|33751.6|13
1651232710000|2022-04-29 11:45:10|33762.7|33759.1|33766.7|33763.1|33767.2|33763.6|33762.7|33759.1|4
1651232720000|2022-04-29 11:45:20|33767.2|33763.6|33767.2|33763.6|33768.2|33764.6|33765.7|33762.1|8
1651232730000|2022-04-29 11:45:30|33765.7|33762.1|33768.7|33765.1|33768.7|33765.1|33765.7|33762.1|3
1651232740000|2022-04-29 11:45:40|33768.2|33764.6|33767.7|33764.1|33769.7|33766.1|33767.7|33764.1|9
1651232750000|2022-04-29 11:45:50|33768.2|33764.6|33770.7|33767.1|33770.7|33767.1|33768.2|33764.6|0
1651232760000|2022-04-29 11:46:00|33768.7|33765.1|33769.7|33766.1|33770.7|33767.1|33768.2|33764.6|11
1651232770000|2022-04-29 11:46:10|33770.2|33766.6|33768.7|33765.1|33770.2|33766.6|33767.2|33763.6|8
1651232780000|2022-04-29 11:46:20|33768.2|33764.6|33763.2|33759.6|33768.7|33765.1|33761.2|33757.6|11
1651232790000|2022-04-29 11:46:30|33764.7|33761.1|33764.7|33761.1|33767.7|33764.1|33763.7|33760.1|20
1651232800000|2022-04-29 11:46:40|33765.2|33761.6|33763.7|33760.1|33767.7|33764.1|33763.2|33759.6|9
1651232810000|2022-04-29 11:46:50|33763.2|33759.6|33765.7|33762.1|33766.2|33762.6|33757.7|33754.1|7
1651232820000|2022-04-29 11:47:00|33767.2|33763.6|33770.2|33766.6|33770.2|33766.6|33767.2|33763.6|5
1651232830000|2022-04-29 11:47:10|33771.7|33768.1|33772.2|33768.6|33773.2|33769.6|33771.2|33767.6|1
1651232840000|2022-04-29 11:47:20|33772.7|33769.1|33772.7|33769.1|33773.7|33770.1|33771.2|33767.6|9
1651232850000|2022-04-29 11:47:30|33773.2|33769.6|33773.7|33770.1|33775.2|33771.6|33772.2|33768.6|6
1651232860000|2022-04-29 11:47:40|33774.2|33770.6|33777.7|33774.1|33778.7|33775.1|33774.2|33770.6|18
1651232870000|2022-04-29 11:47:50|33778.2|33774.6|33772.2|33768.6|33779.7|33776.1|33772.2|33768.6|8
1651232880000|2022-04-29 11:48:00|33773.7|33770.1|33773.2|33769.6|33774.7|33771.1|33768.2|33764.6|24
1651232890000|2022-04-29 11:48:10|33774.2|33770.6|33770.7|33767.1|33774.2|33770.6|33770.7|33767.1|7
1651232900000|2022-04-29 11:48:20|33770.2|33766.6|33768.7|33765.1|33770.7|33767.1|33768.2|33764.6|3
1651232910000|2022-04-29 11:48:30|33769.2|33765.6|33769.7|33766.1|33771.7|33768.1|33769.2|33765.6|7
1651232920000|2022-04-29 11:48:40|33769.2|33765.6|33765.2|33761.6|33769.2|33765.6|33765.2|33761.6|2
1651232930000|2022-04-29 11:48:50|33765.7|33762.1|33765.2|33761.6|33765.7|33762.1|33759.2|33755.6|20
1651232940000|2022-04-29 11:49:00|33765.7|33762.1|33763.2|33759.6|33768.2|33764.6|33763.2|33759.6|15
1651232950000|2022-04-29 11:49:10|33762.7|33759.1|33757.7|33754.1|33762.7|33759.1|33757.7|33754.1|22
1651232960000|2022-04-29 11:49:20|33757.2|33753.6|33754.7|33751.1|33764.2|33760.6|33754.7|33751.1|16
1651232970000|2022-04-29 11:49:30|33755.2|33751.6|33758.7|33755.1|33758.7|33755.1|33755.2|33751.6|25
1651232980000|2022-04-29 11:49:40|33758.2|33754.6|33759.7|33756.1|33759.7|33756.1|33756.2|33752.6|3
1651232990000|2022-04-29 11:49:50|33760.2|33756.6|33760.2|33756.6|33762.2|33758.6|33759.2|33755.6|14
1651233000000|2022-04-29 11:50:00|33759.7|33756.1|33757.2|33753.6|33759.7|33756.1|33757.2|33753.6|8
1651233010000|2022-04-29 11:50:10|33756.7|33753.1|33754.2|33750.6|33756.7|33753.1|33753.2|33749.6|4
1651233020000|2022-04-29 11:50:20|33753.7|33750.1|33755.7|33752.1|33756.2|33752.6|33753.7|33750.1|1
1651233030000|2022-04-29 11:50:30|33753.7|33750.1|33753.7|33750.1|33754.7|33751.1|33753.7|33750.1|5
1651233040000|2022-04-29 11:50:40|33754.2|33750.6|33747.7|33744.1|33754.2|33750.6|33745.2|33741.6|40
1651233050000|2022-04-29 11:50:50|33748.2|33744.6|33749.2|33745.6|33750.7|33747.1|33748.2|33744.6|4
1651233060000|2022-04-29 11:51:00|33749.7|33746.1|33746.7|33743.1|33749.7|33746.1|33742.7|33739.1|14
1651233070000|2022-04-29 11:51:10|33746.2|33742.6|33740.7|33737.1|33746.2|33742.6|33740.7|33737.1|3
1651233080000|2022-04-29 11:51:20|33740.2|33736.6|33738.2|33734.6|33742.7|33739.1|33735.2|33731.6|24
1651233090000|2022-04-29 11:51:30|33738.7|33735.1|33744.7|33741.1|33744.7|33741.1|33737.7|33734.1|4
1651233100000|2022-04-29 11:51:40|33745.2|33741.6|33746.7|33743.1|33747.7|33744.1|33745.2|33741.6|3
1651233110000|2022-04-29 11:51:50|33746.2|33742.6|33747.2|33743.6|33748.2|33744.6|33744.7|33741.1|1
1651233120000|2022-04-29 11:52:00|33746.7|33743.1|33744.7|33741.1|33746.7|33743.1|33742.7|33739.1|12
1651233130000|2022-04-29 11:52:10|33745.2|33741.6|33745.7|33742.1|33747.2|33743.6|33744.7|33741.1|2
1651233140000|2022-04-29 11:52:20|33746.2|33742.6|33745.2|33741.6|33746.7|33743.1|33745.2|33741.6|2
1651233150000|2022-04-29 11:52:30|33744.7|33741.1|33741.7|33738.1|33744.7|33741.1|33741.2|33737.6|11
1651233160000|2022-04-29 11:52:40|33742.2|33738.6|33740.2|33736.6|33742.7|33739.1|33740.2|33736.6|5
1651233170000|2022-04-29 11:52:50|33741.7|33738.1|33742.2|33738.6|33745.2|33741.6|33740.2|33736.6|15
1651233180000|2022-04-29 11:53:00|33741.7|33738.1|33747.2|33743.6|33748.7|33745.1|33741.7|33738.1|5
1651233190000|2022-04-29 11:53:10|33747.7|33744.1|33751.2|33747.6|33752.2|33748.6|33746.7|33743.1|7
1651233200000|2022-04-29 11:53:20|33750.7|33747.1|33747.7|33744.1|33751.7|33748.1|33747.7|33744.1|13
1651233210000|2022-04-29 11:53:30|33748.2|33744.6|33748.7|33745.1|33749.7|33746.1|33748.2|33744.6|0
1651233220000|2022-04-29 11:53:40|33749.2|33745.6|33750.7|33747.1|33751.7|33748.1|33749.2|33745.6|0
1651233230000|2022-04-29 11:53:50|33751.2|33747.6|33750.2|33746.6|33752.2|33748.6|33749.7|33746.1|12
1651233240000|2022-04-29 11:54:00|33750.7|33747.1|33750.7|33747.1|33753.2|33749.6|33749.7|33746.1|13
1651233250000|2022-04-29 11:54:10|33750.2|33746.6|33749.7|33746.1|33750.7|33747.1|33747.7|33744.1|4
1651233260000|2022-04-29 11:54:20|33750.2|33746.6|33749.2|33745.6|33750.7|33747.1|33749.2|33745.6|2
1651233270000|2022-04-29 11:54:30|33748.7|33745.1|33755.2|33751.6|33755.2|33751.6|33748.7|33745.1|3
1651233280000|2022-04-29 11:54:40|33754.7|33751.1|33753.7|33750.1|33757.2|33753.6|33753.7|33750.1|5
1651233290000|2022-04-29 11:54:50|33753.2|33749.6|33752.7|33749.1|33755.2|33751.6|33751.7|33748.1|2
1651233300000|2022-04-29 11:55:00|33753.7|33750.1|33754.2|33750.6|33755.2|33751.6|33752.2|33748.6|5
1651233310000|2022-04-29 11:55:10|33753.7|33750.1|33760.7|33757.1|33760.7|33757.1|33753.7|33750.1|4
1651233320000|2022-04-29 11:55:20|33760.2|33756.6|33762.7|33759.1|33763.2|33759.6|33759.7|33756.1|30
1651233330000|2022-04-29 11:55:30|33762.2|33758.6|33762.2|33758.6|33762.7|33759.1|33760.7|33757.1|4
1651233340000|2022-04-29 11:55:40|33762.7|33759.1|33765.7|33762.1|33765.7|33762.1|33762.7|33759.1|2
1651233350000|2022-04-29 11:55:50|33766.7|33763.1|33766.7|33763.1|33769.2|33765.6|33766.7|33763.1|13
1651233360000|2022-04-29 11:56:00|33766.2|33762.6|33763.7|33760.1|33766.7|33763.1|33762.7|33759.1|18
1651233370000|2022-04-29 11:56:10|33764.2|33760.6|33761.7|33758.1|33764.7|33761.1|33761.7|33758.1|4
1651233380000|2022-04-29 11:56:20|33762.2|33758.6|33775.2|33771.6|33777.2|33773.6|33762.2|33758.6|28
1651233390000|2022-04-29 11:56:30|33775.7|33772.1|33775.7|33772.1|33777.2|33773.6|33775.2|33771.6|16
1651233400000|2022-04-29 11:56:40|33775.2|33771.6|33773.7|33770.1|33775.2|33771.6|33772.2|33768.6|3
1651233410000|2022-04-29 11:56:50|33773.2|33769.6|33778.7|33775.1|33779.2|33775.6|33773.2|33769.6|7
1651233420000|2022-04-29 11:57:00|33778.2|33774.6|33777.7|33774.1|33779.7|33776.1|33775.7|33772.1|12
1651233430000|2022-04-29 11:57:10|33777.2|33773.6|33772.7|33769.1|33777.2|33773.6|33772.7|33769.1|9
1651233440000|2022-04-29 11:57:20|33773.2|33769.6|33772.7|33769.1|33773.2|33769.6|33772.7|33769.1|1
1651233450000|2022-04-29 11:57:30|33773.2|33769.6|33776.7|33773.1|33778.2|33774.6|33771.7|33768.1|19
1651233460000|2022-04-29 11:57:40|33777.2|33773.6|33777.7|33774.1|33779.2|33775.6|33776.7|33773.1|11
1651233470000|2022-04-29 11:57:50|33777.2|33773.6|33774.2|33770.6|33777.7|33774.1|33774.2|33770.6|3
1651233480000|2022-04-29 11:58:00|33772.2|33768.6|33775.7|33772.1|33776.2|33772.6|33772.2|33768.6|25
1651233490000|2022-04-29 11:58:10|33775.2|33771.6|33772.7|33769.1|33775.2|33771.6|33772.7|33769.1|7
1651233500000|2022-04-29 11:58:20|33774.7|33771.1|33772.2|33768.6|33775.7|33772.1|33771.7|33768.1|13
1651233510000|2022-04-29 11:58:30|33773.2|33769.6|33772.7|33769.1|33773.7|33770.1|33772.7|33769.1|0
1651233520000|2022-04-29 11:58:40|33773.2|33769.6|33773.2|33769.6|33775.2|33771.6|33772.7|33769.1|5
1651233530000|2022-04-29 11:58:50|33772.7|33769.1|33771.7|33768.1|33774.7|33771.1|33771.7|33768.1|4
1651233540000|2022-04-29 11:59:00|33771.2|33767.6|33764.7|33761.1|33771.7|33768.1|33763.7|33760.1|6
1651233550000|2022-04-29 11:59:10|33765.2|33761.6|33756.7|33753.1|33765.7|33762.1|33756.7|33753.1|14
1651233560000|2022-04-29 11:59:20|33757.7|33754.1|33762.7|33759.1|33762.7|33759.1|33757.7|33754.1|4
1651233570000|2022-04-29 11:59:30|33761.7|33758.1|33761.7|33758.1|33764.2|33760.6|33761.2|33757.6|19
1651233580000|2022-04-29 11:59:40|33761.2|33757.6|33759.7|33756.1|33761.2|33757.6|33758.2|33754.6|2
1651233590000|2022-04-29 11:59:50|33760.2|33756.6|33761.2|33757.6|33761.7|33758.1|33759.2|33755.6|5
1651233600000|2022-04-29 12:00:00|33760.7|33757.1|33765.2|33761.6|33766.2|33762.6|33754.7|33751.1|122
1651233610000|2022-04-29 12:00:10|33766.2|33762.6|33774.7|33771.1|33774.7|33771.1|33766.2|33762.6|34
1651233620000|2022-04-29 12:00:20|33775.2|33771.6|33767.7|33764.1|33776.2|33772.6|33767.7|33764.1|19
1651233630000|2022-04-29 12:00:30|33767.2|33763.6|33768.7|33765.1|33769.2|33765.6|33764.7|33761.1|27
1651233640000|2022-04-29 12:00:40|33769.2|33765.6|33767.2|33763.6|33769.7|33766.1|33766.7|33763.1|3
1651233650000|2022-04-29 12:00:50|33766.7|33763.1|33764.7|33761.1|33767.7|33764.1|33764.2|33760.6|4
1651233660000|2022-04-29 12:01:00|33764.2|33760.6|33765.7|33762.1|33766.7|33763.1|33761.7|33758.1|18
1651233670000|2022-04-29 12:01:10|33766.2|33762.6|33772.2|33768.6|33772.2|33768.6|33765.7|33762.1|14
1651233680000|2022-04-29 12:01:20|33771.7|33768.1|33770.2|33766.6|33773.2|33769.6|33769.7|33766.1|13
1651233690000|2022-04-29 12:01:30|33771.7|33768.1|33775.7|33772.1|33776.7|33773.1|33770.7|33767.1|16
1651233700000|2022-04-29 12:01:40|33775.2|33771.6|33777.7|33774.1|33778.7|33775.1|33775.2|33771.6|11
1651233710000|2022-04-29 12:01:50|33778.2|33774.6|33783.7|33780.1|33785.2|33781.6|33778.2|33774.6|15
1651233720000|2022-04-29 12:02:00|33783.2|33779.6|33780.2|33776.6|33783.2|33779.6|33777.7|33774.1|20
1651233730000|2022-04-29 12:02:10|33779.7|33776.1|33778.7|33775.1|33780.7|33777.1|33778.7|33775.1|5
1651233740000|2022-04-29 12:02:20|33778.2|33774.6|33776.7|33773.1|33779.2|33775.6|33776.7|33773.1|7
1651233750000|2022-04-29 12:02:30|33776.2|33772.6|33776.7|33773.1|33776.7|33773.1|33773.7|33770.1|12
1651233760000|2022-04-29 12:02:40|33777.2|33773.6|33780.2|33776.6|33782.2|33778.6|33776.7|33773.1|9
1651233770000|2022-04-29 12:02:50|33779.2|33775.6|33780.7|33777.1|33782.2|33778.6|33779.2|33775.6|27
1651233780000|2022-04-29 12:03:00|33781.7|33778.1|33779.7|33776.1|33782.7|33779.1|33779.7|33776.1|8
1651233790000|2022-04-29 12:03:10|33780.2|33776.6|33776.2|33772.6|33780.2|33776.6|33776.2|33772.6|8
1651233800000|2022-04-29 12:03:20|33774.7|33771.1|33775.7|33772.1|33778.2|33774.6|33774.2|33770.6|15
1651233810000|2022-04-29 12:03:30|33776.2|33772.6|33776.7|33773.1|33778.7|33775.1|33776.2|33772.6|7
1651233820000|2022-04-29 12:03:40|33776.2|33772.6|33773.7|33770.1|33776.7|33773.1|33773.7|33770.1|17
1651233830000|2022-04-29 12:03:50|33774.2|33770.6|33781.7|33778.1|33782.2|33778.6|33774.2|33770.6|23
1651233840000|2022-04-29 12:04:00|33781.2|33777.6|33776.7|33773.1|33781.2|33777.6|33775.2|33771.6|13
1651233850000|2022-04-29 12:04:10|33777.2|33773.6|33782.7|33779.1|33784.7|33781.1|33777.2|33773.6|12
1651233860000|2022-04-29 12:04:20|33781.7|33778.1|33781.2|33777.6|33782.7|33779.1|33780.2|33776.6|7
1651233870000|2022-04-29 12:04:30|33780.7|33777.1|33781.2|33777.6|33782.7|33779.1|33780.7|33777.1|1
1651233880000|2022-04-29 12:04:40|33781.7|33778.1|33779.2|33775.6|33781.7|33778.1|33778.7|33775.1|1
1651233890000|2022-04-29 12:04:50|33779.7|33776.1|33780.2|33776.6|33780.2|33776.6|33779.7|33776.1|4
1651233900000|2022-04-29 12:05:00|33781.2|33777.6|33787.2|33783.6|33787.7|33784.1|33781.2|33777.6|45
1651233910000|2022-04-29 12:05:10|33786.7|33783.1|33786.7|33783.1|33787.7|33784.1|33786.2|33782.6|8
1651233920000|2022-04-29 12:05:20|33787.2|33783.6|33791.7|33788.1|33793.7|33790.1|33787.2|33783.6|19
1651233930000|2022-04-29 12:05:30|33791.2|33787.6|33794.2|33790.6|33795.2|33791.6|33790.7|33787.1|24
1651233940000|2022-04-29 12:05:40|33793.7|33790.1|33792.7|33789.1|33797.7|33794.1|33790.7|33787.1|27
1651233950000|2022-04-29 12:05:50|33792.2|33788.6|33791.7|33788.1|33792.7|33789.1|33789.2|33785.6|15
1651233960000|2022-04-29 12:06:00|33791.2|33787.6|33792.7|33789.1|33793.2|33789.6|33785.7|33782.1|34
1651233970000|2022-04-29 12:06:10|33792.2|33788.6|33789.7|33786.1|33792.7|33789.1|33788.7|33785.1|3
1651233980000|2022-04-29 12:06:20|33788.7|33785.1|33786.2|33782.6|33789.7|33786.1|33783.2|33779.6|18
1651233990000|2022-04-29 12:06:30|33785.7|33782.1|33785.7|33782.1|33786.7|33783.1|33784.2|33780.6|13
1651234000000|2022-04-29 12:06:40|33786.2|33782.6|33781.2|33777.6|33786.7|33783.1|33779.2|33775.6|20
1651234010000|2022-04-29 12:06:50|33780.7|33777.1|33775.7|33772.1|33781.7|33778.1|33774.2|33770.6|28
1651234020000|2022-04-29 12:07:00|33776.2|33772.6|33777.7|33774.1|33780.2|33776.6|33775.7|33772.1|8
1651234030000|2022-04-29 12:07:10|33778.2|33774.6|33778.7|33775.1|33778.7|33775.1|33775.2|33771.6|9
1651234040000|2022-04-29 12:07:20|33778.2|33774.6|33776.7|33773.1|33778.7|33775.1|33775.2|33771.6|4
1651234050000|2022-04-29 12:07:30|33776.2|33772.6|33784.2|33780.6|33784.7|33781.1|33776.2|33772.6|8
1651234060000|2022-04-29 12:07:40|33783.7|33780.1|33786.2|33782.6|33787.2|33783.6|33783.2|33779.6|2
1651234070000|2022-04-29 12:07:50|33786.7|33783.1|33787.7|33784.1|33787.7|33784.1|33785.7|33782.1|1
1651234080000|2022-04-29 12:08:00|33788.2|33784.6|33795.7|33792.1|33796.2|33792.6|33788.2|33784.6|15
1651234090000|2022-04-29 12:08:10|33795.2|33791.6|33791.7|33788.1|33795.2|33791.6|33791.7|33788.1|10
1651234100000|2022-04-29 12:08:20|33792.2|33788.6|33793.7|33790.1|33794.2|33790.6|33790.7|33787.1|16
1651234110000|2022-04-29 12:08:30|33794.2|33790.6|33793.7|33790.1|33797.7|33794.1|33792.7|33789.1|17
1651234120000|2022-04-29 12:08:40|33793.2|33789.6|33795.2|33791.6|33795.2|33791.6|33793.2|33789.6|12
1651234130000|2022-04-29 12:08:50|33795.7|33792.1|33795.2|33791.6|33796.7|33793.1|33794.7|33791.1|3
1651234140000|2022-04-29 12:09:00|33794.7|33791.1|33792.7|33789.1|33796.7|33793.1|33792.7|33789.1|14
1651234150000|2022-04-29 12:09:10|33792.2|33788.6|33785.7|33782.1|33792.7|33789.1|33785.7|33782.1|11
1651234160000|2022-04-29 12:09:20|33785.2|33781.6|33792.2|33788.6|33792.2|33788.6|33785.2|33781.6|12
1651234170000|2022-04-29 12:09:30|33791.7|33788.1|33791.7|33788.1|33792.2|33788.6|33790.7|33787.1|5
1651234180000|2022-04-29 12:09:40|33791.2|33787.6|33793.7|33790.1|33793.7|33790.1|33791.2|33787.6|6
1651234190000|2022-04-29 12:09:50|33794.2|33790.6|33795.7|33792.1|33796.7|33793.1|33794.2|33790.6|7
1651234200000|2022-04-29 12:10:00|33794.7|33791.1|33790.7|33787.1|33796.2|33792.6|33790.2|33786.6|22
1651234210000|2022-04-29 12:10:10|33791.2|33787.6|33789.7|33786.1|33791.7|33788.1|33788.2|33784.6|2
1651234220000|2022-04-29 12:10:20|33790.2|33786.6|33789.2|33785.6|33791.2|33787.6|33788.7|33785.1|3
1651234230000|2022-04-29 12:10:30|33788.7|33785.1|33779.2|33775.6|33788.7|33785.1|33779.2|33775.6|15
1651234240000|2022-04-29 12:10:40|33780.2|33776.6|33779.7|33776.1|33780.7|33777.1|33779.2|33775.6|16
1651234250000|2022-04-29 12:10:50|33780.2|33776.6|33779.7|33776.1|33781.7|33778.1|33778.7|33775.1|3
1651234260000|2022-04-29 12:11:00|33778.7|33775.1|33777.7|33774.1|33779.7|33776.1|33776.2|33772.6|3
1651234270000|2022-04-29 12:11:10|33778.2|33774.6|33780.2|33776.6|33780.7|33777.1|33777.7|33774.1|5
1651234280000|2022-04-29 12:11:20|33780.7|33777.1|33784.2|33780.6|33784.2|33780.6|33779.7|33776.1|4
1651234290000|2022-04-29 12:11:30|33783.7|33780.1|33783.7|33780.1|33786.2|33782.6|33782.2|33778.6|25
1651234300000|2022-04-29 12:11:40|33783.2|33779.6|33779.7|33776.1|33783.2|33779.6|33779.2|33775.6|7
1651234310000|2022-04-29 12:11:50|33780.2|33776.6|33778.7|33775.1|33781.7|33778.1|33778.7|33775.1|9
1651234320000|2022-04-29 12:12:00|33779.2|33775.6|33779.7|33776.1|33781.7|33778.1|33779.2|33775.6|6
1651234330000|2022-04-29 12:12:10|33778.7|33775.1|33780.7|33777.1|33781.2|33777.6|33777.2|33773.6|5
1651234340000|2022-04-29 12:12:20|33780.2|33776.6|33783.7|33780.1|33786.2|33782.6|33777.7|33774.1|12
1651234350000|2022-04-29 12:12:30|33784.2|33780.6|33783.7|33780.1|33785.7|33782.1|33783.7|33780.1|0
1651234360000|2022-04-29 12:12:40|33784.2|33780.6|33784.7|33781.1|33785.2|33781.6|33783.7|33780.1|0
1651234370000|2022-04-29 12:12:50|33785.2|33781.6|33787.2|33783.6|33789.7|33786.1|33785.2|33781.6|21
1651234380000|2022-04-29 12:13:00|33786.7|33783.1|33793.7|33790.1|33793.7|33790.1|33785.2|33781.6|19
1651234390000|2022-04-29 12:13:10|33793.2|33789.6|33787.7|33784.1|33795.2|33791.6|33786.7|33783.1|8
1651234400000|2022-04-29 12:13:20|33787.2|33783.6|33789.7|33786.1|33789.7|33786.1|33785.2|33781.6|2
1651234410000|2022-04-29 12:13:30|33789.2|33785.6|33794.2|33790.6|33794.7|33791.1|33789.2|33785.6|9
1651234420000|2022-04-29 12:13:40|33794.7|33791.1|33792.7|33789.1|33794.7|33791.1|33792.7|33789.1|9
1651234430000|2022-04-29 12:13:50|33792.2|33788.6|33789.7|33786.1|33792.2|33788.6|33787.7|33784.1|5
1651234440000|2022-04-29 12:14:00|33789.2|33785.6|33786.7|33783.1|33790.7|33787.1|33786.7|33783.1|10
1651234450000|2022-04-29 12:14:10|33787.2|33783.6|33788.2|33784.6|33789.7|33786.1|33787.2|33783.6|1
1651234460000|2022-04-29 12:14:20|33788.7|33785.1|33786.7|33783.1|33788.7|33785.1|33786.2|33782.6|1
1651234470000|2022-04-29 12:14:30|33785.7|33782.1|33789.2|33785.6|33789.2|33785.6|33785.2|33781.6|1
1651234480000|2022-04-29 12:14:40|33788.7|33785.1|33787.7|33784.1|33789.7|33786.1|33787.2|33783.6|1
1651234490000|2022-04-29 12:14:50|33788.2|33784.6|33789.7|33786.1|33789.7|33786.1|33787.7|33784.1|0
1651234500000|2022-04-29 12:15:00|33789.2|33785.6|33789.2|33785.6|33789.7|33786.1|33785.7|33782.1|14
1651234510000|2022-04-29 12:15:10|33788.7|33785.1|33789.7|33786.1|33790.2|33786.6|33787.7|33784.1|4
1651234520000|2022-04-29 12:15:20|33789.2|33785.6|33792.2|33788.6|33793.7|33790.1|33789.2|33785.6|4
1651234530000|2022-04-29 12:15:30|33791.2|33787.6|33792.2|33788.6|33795.2|33791.6|33790.2|33786.6|18
1651234540000|2022-04-29 12:15:40|33793.2|33789.6|33798.2|33794.6|33798.2|33794.6|33792.7|33789.1|22
1651234550000|2022-04-29 12:15:50|33797.7|33794.1|33797.2|33793.6|33798.7|33795.1|33792.7|33789.1|7
1651234560000|2022-04-29 12:16:00|33796.7|33793.1|33794.2|33790.6|33797.2|33793.6|33793.7|33790.1|10
1651234570000|2022-04-29 12:16:10|33793.7|33790.1|33794.7|33791.1|33794.7|33791.1|33792.2|33788.6|1
1651234580000|2022-04-29 12:16:20|33795.2|33791.6|33792.7|33789.1|33796.7|33793.1|33792.7|33789.1|4
1651234590000|2022-04-29 12:16:30|33793.7|33790.1|33798.7|33795.1|33798.7|33795.1|33793.2|33789.6|6
1651234600000|2022-04-29 12:16:40|33798.2|33794.6|33802.7|33799.1|33802.7|33799.1|33797.7|33794.1|22
1651234610000|2022-04-29 12:16:50|33803.2|33799.6|33804.7|33801.1|33807.2|33803.6|33803.2|33799.6|29
1651234620000|2022-04-29 12:17:00|33805.2|33801.6|33801.7|33798.1|33807.7|33804.1|33800.7|33797.1|16
1651234630000|2022-04-29 12:17:10|33801.2|33797.6|33800.2|33796.6|33805.2|33801.6|33798.7|33795.1|36
1651234640000|2022-04-29 12:17:20|33800.7|33797.1|33798.2|33794.6|33801.7|33798.1|33797.7|33794.1|14
1651234650000|2022-04-29 12:17:30|33798.7|33795.1|33796.7|33793.1|33799.7|33796.1|33796.2|33792.6|4
1651234660000|2022-04-29 12:17:40|33797.2|33793.6|33801.2|33797.6|33804.2|33800.6|33797.2|33793.6|2
1651234670000|2022-04-29 12:17:50|33800.7|33797.1|33802.7|33799.1|33802.7|33799.1|33799.7|33796.1|3
1651234680000|2022-04-29 12:18:00|33803.2|33799.6|33804.2|33800.6|33805.7|33802.1|33802.2|33798.6|10
1651234690000|2022-04-29 12:18:10|33804.7|33801.1|33808.2|33804.6|33808.7|33805.1|33803.7|33800.1|24
1651234700000|2022-04-29 12:18:20|33807.7|33804.1|33805.7|33802.1|33808.2|33804.6|33805.2|33801.6|12
1651234710000|2022-04-29 12:18:30|33805.2|33801.6|33803.2|33799.6|33806.7|33803.1|33802.2|33798.6|3
1651234720000|2022-04-29 12:18:40|33803.7|33800.1|33803.2|33799.6|33804.7|33801.1|33801.2|33797.6|4
1651234730000|2022-04-29 12:18:50|33801.7|33798.1|33802.7|33799.1|33804.2|33800.6|33801.7|33798.1|3
1651234740000|2022-04-29 12:19:00|33803.2|33799.6|33801.7|33798.1|33803.7|33800.1|33800.2|33796.6|91
1651234750000|2022-04-29 12:19:10|33801.2|33797.6|33801.7|33798.1|33802.7|33799.1|33800.7|33797.1|6
1651234760000|2022-04-29 12:19:20|33800.7|33797.1|33809.7|33806.1|33809.7|33806.1|33800.7|33797.1|11
1651234770000|2022-04-29 12:19:30|33808.7|33805.1|33807.2|33803.6|33808.7|33805.1|33805.7|33802.1|16
1651234780000|2022-04-29 12:19:40|33806.7|33803.1|33807.7|33804.1|33809.7|33806.1|33806.7|33803.1|9
1651234790000|2022-04-29 12:19:50|33807.2|33803.6|33807.2|33803.6|33808.7|33805.1|33806.2|33802.6|2
1651234800000|2022-04-29 12:20:00|33807.7|33804.1|33808.7|33805.1|33809.2|33805.6|33805.7|33802.1|10
1651234810000|2022-04-29 12:20:10|33808.2|33804.6|33808.7|33805.1|33810.2|33806.6|33805.2|33801.6|7
1651234820000|2022-04-29 12:20:20|33808.2|33804.6|33817.7|33814.1|33819.7|33816.1|33807.7|33804.1|61
1651234830000|2022-04-29 12:20:30|33817.2|33813.6|33829.7|33826.1|33829.7|33826.1|33817.2|33813.6|120
1651234840000|2022-04-29 12:20:40|33828.7|33825.1|33822.7|33819.1|33829.7|33826.1|33822.7|33819.1|23
1651234850000|2022-04-29 12:20:50|33822.2|33818.6|33826.7|33823.1|33827.2|33823.6|33820.7|33817.1|16
1651234860000|2022-04-29 12:21:00|33826.2|33822.6|33823.2|33819.6|33826.2|33822.6|33820.2|33816.6|15
1651234870000|2022-04-29 12:21:10|33822.7|33819.1|33820.7|33817.1|33822.7|33819.1|33820.7|33817.1|9
1651234880000|2022-04-29 12:21:20|33821.2|33817.6|33824.7|33821.1|33825.7|33822.1|33821.2|33817.6|7
1651234890000|2022-04-29 12:21:30|33824.2|33820.6|33827.2|33823.6|33827.7|33824.1|33824.2|33820.6|61
1651234900000|2022-04-29 12:21:40|33828.7|33825.1|33829.2|33825.6|33829.2|33825.6|33827.7|33824.1|9
1651234910000|2022-04-29 12:21:50|33828.7|33825.1|33830.7|33827.1|33830.7|33827.1|33828.2|33824.6|10
1651234920000|2022-04-29 12:22:00|33829.7|33826.1|33834.2|33830.6|33834.7|33831.1|33829.7|33826.1|23
1651234930000|2022-04-29 12:22:10|33833.7|33830.1|33832.2|33828.6|33834.2|33830.6|33830.7|33827.1|9
1651234940000|2022-04-29 12:22:20|33832.7|33829.1|33829.7|33826.1|33834.2|33830.6|33829.7|33826.1|13
1651234950000|2022-04-29 12:22:30|33830.2|33826.6|33829.7|33826.1|33833.7|33830.1|33829.7|33826.1|7
1651234960000|2022-04-29 12:22:40|33828.7|33825.1|33830.7|33827.1|33831.2|33827.6|33828.7|33825.1|4
1651234970000|2022-04-29 12:22:50|33830.2|33826.6|33838.2|33834.6|33839.7|33836.1|33829.2|33825.6|28
1651234980000|2022-04-29 12:23:00|33837.2|33833.6|33835.2|33831.6|33838.7|33835.1|33834.7|33831.1|16
1651234990000|2022-04-29 12:23:10|33835.7|33832.1|33835.7|33832.1|33836.7|33833.1|33833.2|33829.6|30
1651235000000|2022-04-29 12:23:20|33835.2|33831.6|33837.2|33833.6|33838.2|33834.6|33835.2|33831.6|9
1651235010000|2022-04-29 12:23:30|33836.7|33833.1|33838.2|33834.6|33838.2|33834.6|33836.7|33833.1|13
1651235020000|2022-04-29 12:23:40|33839.7|33836.1|33837.7|33834.1|33841.7|33838.1|33837.7|33834.1|22
1651235030000|2022-04-29 12:23:50|33838.2|33834.6|33840.7|33837.1|33841.7|33838.1|33838.2|33834.6|9
1651235040000|2022-04-29 12:24:00|33841.2|33837.6|33850.7|33847.1|33852.2|33848.6|33841.2|33837.6|72
1651235050000|2022-04-29 12:24:10|33850.2|33846.6|33846.7|33843.1|33850.2|33846.6|33846.7|33843.1|20
1651235060000|2022-04-29 12:24:20|33846.2|33842.6|33846.2|33842.6|33847.2|33843.6|33845.2|33841.6|17
1651235070000|2022-04-29 12:24:30|33847.7|33844.1|33847.7|33844.1|33848.2|33844.6|33846.2|33842.6|28
1651235080000|2022-04-29 12:24:40|33847.2|33843.6|33848.2|33844.6|33848.2|33844.6|33845.7|33842.1|12
1651235090000|2022-04-29 12:24:50|33847.7|33844.1|33846.2|33842.6|33847.7|33844.1|33844.7|33841.1|9
1651235100000|2022-04-29 12:25:00|33846.7|33843.1|33843.7|33840.1|33848.2|33844.6|33842.7|33839.1|43
1651235110000|2022-04-29 12:25:10|33843.2|33839.6|33839.2|33835.6|33845.7|33842.1|33838.7|33835.1|65
1651235120000|2022-04-29 12:25:20|33839.7|33836.1|33841.7|33838.1|33841.7|33838.1|33839.7|33836.1|10
1651235130000|2022-04-29 12:25:30|33841.2|33837.6|33848.7|33845.1|33850.2|33846.6|33841.2|33837.6|12
1651235140000|2022-04-29 12:25:40|33848.2|33844.6|33842.2|33838.6|33848.2|33844.6|33842.2|33838.6|6
1651235150000|2022-04-29 12:25:50|33840.7|33837.1|33835.2|33831.6|33840.7|33837.1|33834.7|33831.1|69
1651235160000|2022-04-29 12:26:00|33833.7|33830.1|33836.7|33833.1|33838.2|33834.6|33833.7|33830.1|56
1651235170000|2022-04-29 12:26:10|33835.7|33832.1|33834.2|33830.6|33836.7|33833.1|33832.7|33829.1|19
1651235180000|2022-04-29 12:26:20|33834.7|33831.1|33833.2|33829.6|33835.7|33832.1|33832.7|33829.1|16
1651235190000|2022-04-29 12:26:30|33832.7|33829.1|33831.7|33828.1|33833.2|33829.6|33830.2|33826.6|16
1651235200000|2022-04-29 12:26:40|33831.2|33827.6|33835.2|33831.6|33836.2|33832.6|33831.2|33827.6|15
1651235210000|2022-04-29 12:26:50|33834.7|33831.1|33839.7|33836.1|33839.7|33836.1|33833.2|33829.6|28
1651235220000|2022-04-29 12:27:00|33838.7|33835.1|33838.7|33835.1|33839.2|33835.6|33838.2|33834.6|6
1651235230000|2022-04-29 12:27:10|33837.2|33833.6|33838.2|33834.6|33840.2|33836.6|33836.7|33833.1|14
1651235240000|2022-04-29 12:27:20|33838.7|33835.1|33836.2|33832.6|33838.7|33835.1|33834.7|33831.1|4
1651235250000|2022-04-29 12:27:30|33835.7|33832.1|33835.2|33831.6|33836.7|33833.1|33835.2|33831.6|3
1651235260000|2022-04-29 12:27:40|33834.7|33831.1|33834.2|33830.6|33834.7|33831.1|33831.7|33828.1|14
1651235270000|2022-04-29 12:27:50|33833.7|33830.1|33832.2|33828.6|33835.2|33831.6|33830.2|33826.6|15
1651235280000|2022-04-29 12:28:00|33831.7|33828.1|33829.2|33825.6|33832.7|33829.1|33829.2|33825.6|5
1651235290000|2022-04-29 12:28:10|33830.2|33826.6|33831.2|33827.6|33831.2|33827.6|33829.7|33826.1|6
1651235300000|2022-04-29 12:28:20|33831.7|33828.1|33830.7|33827.1|33831.7|33828.1|33830.7|33827.1|0
1651235310000|2022-04-29 12:28:30|33831.2|33827.6|33831.2|33827.6|33831.2|33827.6|33831.2|33827.6|1
1651235320000|2022-04-29 12:28:40|33832.2|33828.6|33836.7|33833.1|33838.7|33835.1|33832.2|33828.6|19
1651235330000|2022-04-29 12:28:50|33836.2|33832.6|33836.7|33833.1|33836.7|33833.1|33836.2|33832.6|1
1651235340000|2022-04-29 12:29:00|33837.2|33833.6|33838.7|33835.1|33838.7|33835.1|33837.2|33833.6|5
1651235350000|2022-04-29 12:29:10|33838.2|33834.6|33838.7|33835.1|33838.7|33835.1|33838.2|33834.6|3
1651235360000|2022-04-29 12:29:20|||||||||2
1651235370000|2022-04-29 12:29:30|33838.2|33834.6|33838.7|33835.1|33838.7|33835.1|33838.2|33834.6|1
1651235380000|2022-04-29 12:29:40|33839.2|33835.6|33845.2|33841.6|33846.7|33843.1|33839.2|33835.6|17
1651235390000|2022-04-29 12:29:50|33845.7|33842.1|33846.7|33843.1|33848.2|33844.6|33845.7|33842.1|1
1651235400000|2022-04-29 12:30:00|33833.7|33830.1|33800.7|33797.1|33833.7|33830.1|33796.7|33793.1|119
1651235410000|2022-04-29 12:30:10|33800.2|33796.6|33811.7|33808.1|33817.7|33814.1|33783.2|33779.6|195
1651235420000|2022-04-29 12:30:20|33812.2|33808.6|33803.2|33799.6|33823.2|33819.6|33803.2|33799.6|112
1651235430000|2022-04-29 12:30:30|33804.7|33801.1|33806.2|33802.6|33807.2|33803.6|33793.7|33790.1|45
1651235440000|2022-04-29 12:30:40|33804.2|33800.6|33828.7|33825.1|33835.7|33832.1|33804.2|33800.6|65
1651235450000|2022-04-29 12:30:50|33826.2|33822.6|33823.7|33820.1|33836.7|33833.1|33819.7|33816.1|35
1651235460000|2022-04-29 12:31:00|33816.7|33813.1|33817.2|33813.6|33817.7|33814.1|33814.2|33810.6|166
1651235470000|2022-04-29 12:31:10|33817.7|33814.1|33810.2|33806.6|33821.7|33818.1|33806.2|33802.6|45
1651235480000|2022-04-29 12:31:20|33806.7|33803.1|33817.7|33814.1|33818.7|33815.1|33806.2|33802.6|69
1651235490000|2022-04-29 12:31:30|33818.2|33814.6|33810.2|33806.6|33822.7|33819.1|33810.2|33806.6|30
1651235500000|2022-04-29 12:31:40|33809.7|33806.1|33802.2|33798.6|33810.2|33806.6|33795.2|33791.6|28
1651235510000|2022-04-29 12:31:50|33802.7|33799.1|33802.2|33798.6|33805.2|33801.6|33798.7|33795.1|16
1651235520000|2022-04-29 12:32:00|33801.7|33798.1|33799.7|33796.1|33801.7|33798.1|33792.7|33789.1|28
1651235530000|2022-04-29 12:32:10|33799.2|33795.6|33792.2|33788.6|33799.2|33795.6|33785.2|33781.6|59
1651235540000|2022-04-29 12:32:20|33792.7|33789.1|33800.7|33797.1|33803.2|33799.6|33792.7|33789.1|26
1651235550000|2022-04-29 12:32:30|33801.2|33797.6|33804.7|33801.1|33804.7|33801.1|33801.2|33797.6|33
1651235560000|2022-04-29 12:32:40|33804.2|33800.6|33793.2|33789.6|33804.2|33800.6|33783.2|33779.6|83
1651235570000|2022-04-29 12:32:50|33793.7|33790.1|33796.7|33793.1|33798.7|33795.1|33790.2|33786.6|50
1651235580000|2022-04-29 12:33:00|33797.7|33794.1|33789.7|33786.1|33799.7|33796.1|33787.2|33783.6|53
1651235590000|2022-04-29 12:33:10|33790.2|33786.6|33793.7|33790.1|33794.2|33790.6|33788.2|33784.6|8
1651235600000|2022-04-29 12:33:20|33792.7|33789.1|33793.7|33790.1|33796.7|33793.1|33792.7|33789.1|8
1651235610000|2022-04-29 12:33:30|33794.7|33791.1|33793.2|33789.6|33795.2|33791.6|33788.7|33785.1|13
1651235620000|2022-04-29 12:33:40|33792.7|33789.1|33789.2|33785.6|33794.2|33790.6|33787.2|33783.6|15
1651235630000|2022-04-29 12:33:50|33790.2|33786.6|33791.7|33788.1|33794.7|33791.1|33788.7|33785.1|38
1651235640000|2022-04-29 12:34:00|33791.2|33787.6|33793.2|33789.6|33793.7|33790.1|33788.2|33784.6|27
1651235650000|2022-04-29 12:34:10|33792.7|33789.1|33802.7|33799.1|33803.7|33800.1|33792.7|33789.1|32
1651235660000|2022-04-29 12:34:20|33803.2|33799.6|33805.7|33802.1|33807.2|33803.6|33802.2|33798.6|18
1651235670000|2022-04-29 12:34:30|33805.2|33801.6|33804.2|33800.6|33805.2|33801.6|33799.7|33796.1|6
1651235680000|2022-04-29 12:34:40|33803.2|33799.6|33808.2|33804.6|33808.2|33804.6|33797.2|33793.6|21
1651235690000|2022-04-29 12:34:50|33807.2|33803.6|33800.7|33797.1|33811.2|33807.6|33800.7|33797.1|22
1651235700000|2022-04-29 12:35:00|33800.2|33796.6|33796.7|33793.1|33803.2|33799.6|33796.7|33793.1|8
1651235710000|2022-04-29 12:35:10|33796.2|33792.6|33794.7|33791.1|33796.2|33792.6|33791.7|33788.1|16
1651235720000|2022-04-29 12:35:20|33795.7|33792.1|33785.7|33782.1|33797.7|33794.1|33785.7|33782.1|28
1651235730000|2022-04-29 12:35:30|33785.2|33781.6|33787.7|33784.1|33788.7|33785.1|33783.7|33780.1|10
1651235740000|2022-04-29 12:35:40|33788.2|33784.6|33779.7|33776.1|33790.7|33787.1|33779.2|33775.6|39
1651235750000|2022-04-29 12:35:50|33780.2|33776.6|33774.7|33771.1|33784.7|33781.1|33774.7|33771.1|36
1651235760000|2022-04-29 12:36:00|33773.7|33770.1|33761.7|33758.1|33774.7|33771.1|33757.2|33753.6|56
1651235770000|2022-04-29 12:36:10|33762.2|33758.6|33764.2|33760.6|33766.2|33762.6|33759.7|33756.1|9
1651235780000|2022-04-29 12:36:20|33763.7|33760.1|33763.7|33760.1|33768.7|33765.1|33763.7|33760.1|20
1651235790000|2022-04-29 12:36:30|33763.2|33759.6|33763.2|33759.6|33766.7|33763.1|33763.2|33759.6|8
1651235800000|2022-04-29 12:36:40|33763.7|33760.1|33759.2|33755.6|33764.2|33760.6|33757.7|33754.1|30
1651235810000|2022-04-29 12:36:50|33759.7|33756.1|33755.7|33752.1|33762.7|33759.1|33755.2|33751.6|24
1651235820000|2022-04-29 12:37:00|33755.2|33751.6|33754.2|33750.6|33755.7|33752.1|33751.2|33747.6|38
1651235830000|2022-04-29 12:37:10|33755.2|33751.6|33764.7|33761.1|33771.7|33768.1|33755.2|33751.6|51
1651235840000|2022-04-29 12:37:20|33765.2|33761.6|33764.2|33760.6|33766.2|33762.6|33763.7|33760.1|23
1651235850000|2022-04-29 12:37:30|33764.7|33761.1|33771.2|33767.6|33771.7|33768.1|33764.7|33761.1|12
1651235860000|2022-04-29 12:37:40|33770.7|33767.1|33770.2|33766.6|33771.7|33768.1|33768.7|33765.1|11
1651235870000|2022-04-29 12:37:50|33769.7|33766.1|33769.7|33766.1|33771.7|33768.1|33768.7|33765.1|4
1651235880000|2022-04-29 12:38:00|33771.2|33767.6|33772.7|33769.1|33774.7|33771.1|33771.2|33767.6|9
1651235890000|2022-04-29 12:38:10|33771.2|33767.6|33771.7|33768.1|33772.2|33768.6|33770.7|33767.1|13
1651235900000|2022-04-29 12:38:20|33772.2|33768.6|33771.2|33767.6|33773.7|33770.1|33770.2|33766.6|7
1651235910000|2022-04-29 12:38:30|33772.2|33768.6|33770.7|33767.1|33774.2|33770.6|33770.7|33767.1|18
1651235920000|2022-04-29 12:38:40|33771.2|33767.6|33775.2|33771.6|33778.7|33775.1|33770.7|33767.1|30
1651235930000|2022-04-29 12:38:50|33774.2|33770.6|33771.7|33768.1|33774.7|33771.1|33770.7|33767.1|25
1651235940000|2022-04-29 12:39:00|33771.2|33767.6|33776.2|33772.6|33777.7|33774.1|33771.2|33767.6|75
1651235950000|2022-04-29 12:39:10|33775.7|33772.1|33775.2|33771.6|33775.7|33772.1|33770.7|33767.1|3
1651235960000|2022-04-29 12:39:20|33775.7|33772.1|33780.2|33776.6|33780.7|33777.1|33775.2|33771.6|9
1651235970000|2022-04-29 12:39:30|33779.7|33776.1|33776.7|33773.1|33781.7|33778.1|33775.7|33772.1|27
1651235980000|2022-04-29 12:39:40|33776.2|33772.6|33774.2|33770.6|33776.2|33772.6|33772.2|33768.6|10
1651235990000|2022-04-29 12:39:50|33773.7|33770.1|33771.7|33768.1|33774.2|33770.6|33771.7|33768.1|5
1651236000000|2022-04-29 12:40:00|33772.2|33768.6|33773.7|33770.1|33775.7|33772.1|33771.7|33768.1|17
1651236010000|2022-04-29 12:40:10|33774.2|33770.6|33771.7|33768.1|33775.2|33771.6|33771.7|33768.1|10
1651236020000|2022-04-29 12:40:20|33773.2|33769.6|33774.7|33771.1|33775.2|33771.6|33772.7|33769.1|6
1651236030000|2022-04-29 12:40:30|33774.2|33770.6|33772.2|33768.6|33774.7|33771.1|33772.2|33768.6|7
1651236040000|2022-04-29 12:40:40|33772.7|33769.1|33771.2|33767.6|33772.7|33769.1|33769.7|33766.1|8
1651236050000|2022-04-29 12:40:50|33770.7|33767.1|33776.2|33772.6|33778.2|33774.6|33770.7|33767.1|6
1651236060000|2022-04-29 12:41:00|33776.7|33773.1|33781.2|33777.6|33782.2|33778.6|33776.2|33772.6|20
1651236070000|2022-04-29 12:41:10|33780.7|33777.1|33776.2|33772.6|33785.2|33781.6|33776.2|33772.6|32
1651236080000|2022-04-29 12:41:20|33775.7|33772.1|33775.7|33772.1|33776.2|33772.6|33774.2|33770.6|4
1651236090000|2022-04-29 12:41:30|33775.2|33771.6|33777.2|33773.6|33779.7|33776.1|33775.2|33771.6|14
1651236100000|2022-04-29 12:41:40|33776.2|33772.6|33775.2|33771.6|33776.2|33772.6|33774.2|33770.6|11
1651236110000|2022-04-29 12:41:50|33774.7|33771.1|33774.7|33771.1|33775.7|33772.1|33774.2|33770.6|4
1651236120000|2022-04-29 12:42:00|33774.2|33770.6|33771.7|33768.1|33776.2|33772.6|33771.2|33767.6|8
1651236130000|2022-04-29 12:42:10|33772.2|33768.6|33775.2|33771.6|33775.2|33771.6|33770.2|33766.6|20
1651236140000|2022-04-29 12:42:20|33775.7|33772.1|33784.2|33780.6|33786.2|33782.6|33775.7|33772.1|45
1651236150000|2022-04-29 12:42:30|33783.7|33780.1|33777.2|33773.6|33784.2|33780.6|33776.2|33772.6|16
1651236160000|2022-04-29 12:42:40|33777.7|33774.1|33785.2|33781.6|33785.7|33782.1|33777.7|33774.1|16
1651236170000|2022-04-29 12:42:50|33784.7|33781.1|33783.7|33780.1|33784.7|33781.1|33782.7|33779.1|8
1651236180000|2022-04-29 12:43:00|33784.2|33780.6|33779.7|33776.1|33784.2|33780.6|33777.7|33774.1|15
1651236190000|2022-04-29 12:43:10|33780.2|33776.6|33781.7|33778.1|33782.7|33779.1|33778.2|33774.6|23
1651236200000|2022-04-29 12:43:20|33782.2|33778.6|33786.7|33783.1|33787.2|33783.6|33782.2|33778.6|18
1651236210000|2022-04-29 12:43:30|33788.2|33784.6|33790.2|33786.6|33795.7|33792.1|33788.2|33784.6|39
1651236220000|2022-04-29 12:43:40|33789.7|33786.1|33790.2|33786.6|33791.7|33788.1|33788.7|33785.1|32
1651236230000|2022-04-29 12:43:50|33790.7|33787.1|33792.2|33788.6|33792.7|33789.1|33789.7|33786.1|20
1651236240000|2022-04-29 12:44:00|33792.7|33789.1|33799.7|33796.1|33800.7|33797.1|33792.7|33789.1|19
1651236250000|2022-04-29 12:44:10|33799.2|33795.6|33804.7|33801.1|33807.7|33804.1|33799.2|33795.6|45
1651236260000|2022-04-29 12:44:20|33805.2|33801.6|33808.2|33804.6|33808.2|33804.6|33802.7|33799.1|14
1651236270000|2022-04-29 12:44:30|33808.7|33805.1|33809.7|33806.1|33811.7|33808.1|33805.2|33801.6|31
1651236280000|2022-04-29 12:44:40|33809.2|33805.6|33807.7|33804.1|33809.7|33806.1|33806.7|33803.1|19
1651236290000|2022-04-29 12:44:50|33807.2|33803.6|33805.2|33801.6|33807.7|33804.1|33803.2|33799.6|14
1651236300000|2022-04-29 12:45:00|33804.7|33801.1|33802.2|33798.6|33805.2|33801.6|33798.2|33794.6|12
1651236310000|2022-04-29 12:45:10|33803.7|33800.1|33806.2|33802.6|33806.2|33802.6|33802.7|33799.1|9
1651236320000|2022-04-29 12:45:20|33805.7|33802.1|33801.7|33798.1|33805.7|33802.1|33800.7|33797.1|4
1651236330000|2022-04-29 12:45:30|33802.2|33798.6|33802.2|33798.6|33805.2|33801.6|33801.7|33798.1|8
1651236340000|2022-04-29 12:45:40|33803.7|33800.1|33804.2|33800.6|33804.2|33800.6|33803.2|33799.6|6
1651236350000|2022-04-29 12:45:50|33803.7|33800.1|33802.7|33799.1|33804.7|33801.1|33800.2|33796.6|8
1651236360000|2022-04-29 12:46:00|33801.7|33798.1|33795.7|33792.1|33802.2|33798.6|33795.7|33792.1|19
1651236370000|2022-04-29 12:46:10|33795.2|33791.6|33795.2|33791.6|33795.7|33792.1|33792.7|33789.1|12
1651236380000|2022-04-29 12:46:20|33795.7|33792.1|33796.7|33793.1|33797.2|33793.6|33794.7|33791.1|6
1651236390000|2022-04-29 12:46:30|33796.2|33792.6|33798.2|33794.6|33798.7|33795.1|33794.7|33791.1|8
1651236400000|2022-04-29 12:46:40|33798.7|33795.1|33798.2|33794.6|33800.2|33796.6|33797.7|33794.1|6
1651236410000|2022-04-29 12:46:50|33798.7|33795.1|33797.2|33793.6|33799.7|33796.1|33797.2|33793.6|10
1651236420000|2022-04-29 12:47:00|33796.7|33793.1|33801.2|33797.6|33801.2|33797.6|33796.7|33793.1|11
1651236430000|2022-04-29 12:47:10|33800.7|33797.1|33809.2|33805.6|33809.2|33805.6|33800.7|33797.1|23
1651236440000|2022-04-29 12:47:20|33812.2|33808.6|33809.7|33806.1|33813.7|33810.1|33809.7|33806.1|45
1651236450000|2022-04-29 12:47:30|33810.2|33806.6|33811.7|33808.1|33813.7|33810.1|33810.2|33806.6|17
1651236460000|2022-04-29 12:47:40|33812.2|33808.6|33813.2|33809.6|33813.2|33809.6|33810.7|33807.1|17
1651236470000|2022-04-29 12:47:50|33813.7|33810.1|33816.7|33813.1|33821.7|33818.1|33813.7|33810.1|49
1651236480000|2022-04-29 12:48:00|33816.2|33812.6|33821.2|33817.6|33821.2|33817.6|33816.2|33812.6|22
1651236490000|2022-04-29 12:48:10|33822.2|33818.6|33826.2|33822.6|33826.7|33823.1|33822.2|33818.6|37
1651236500000|2022-04-29 12:48:20|33825.7|33822.1|33824.7|33821.1|33827.7|33824.1|33821.7|33818.1|31
1651236510000|2022-04-29 12:48:30|33825.2|33821.6|33827.2|33823.6|33827.2|33823.6|33825.2|33821.6|27
1651236520000|2022-04-29 12:48:40|33827.7|33824.1|33830.2|33826.6|33830.2|33826.6|33827.2|33823.6|31
1651236530000|2022-04-29 12:48:50|33831.2|33827.6|33830.7|33827.1|33833.7|33830.1|33830.7|33827.1|36
1651236540000|2022-04-29 12:49:00|33830.2|33826.6|33827.7|33824.1|33830.7|33827.1|33824.2|33820.6|22
1651236550000|2022-04-29 12:49:10|33828.2|33824.6|33824.7|33821.1|33829.2|33825.6|33824.7|33821.1|10
1651236560000|2022-04-29 12:49:20|33825.2|33821.6|33824.7|33821.1|33825.7|33822.1|33823.2|33819.6|17
1651236570000|2022-04-29 12:49:30|33824.2|33820.6|33823.7|33820.1|33825.7|33822.1|33821.2|33817.6|17
1651236580000|2022-04-29 12:49:40|33824.7|33821.1|33822.7|33819.1|33825.7|33822.1|33821.7|33818.1|34
1651236590000|2022-04-29 12:49:50|33821.2|33817.6|33823.2|33819.6|33823.2|33819.6|33820.7|33817.1|13
1651236600000|2022-04-29 12:50:00|33822.7|33819.1|33821.7|33818.1|33823.7|33820.1|33814.7|33811.1|125
1651236610000|2022-04-29 12:50:10|33822.2|33818.6|33820.2|33816.6|33822.7|33819.1|33819.7|33816.1|11
1651236620000|2022-04-29 12:50:20|33819.7|33816.1|33820.2|33816.6|33820.7|33817.1|33818.7|33815.1|22
1651236630000|2022-04-29 12:50:30|33819.7|33816.1|33829.7|33826.1|33830.2|33826.6|33819.7|33816.1|21
1651236640000|2022-04-29 12:50:40|33829.2|33825.6|33828.2|33824.6|33829.7|33826.1|33826.7|33823.1|11
1651236650000|2022-04-29 12:50:50|33827.7|33824.1|33825.2|33821.6|33828.2|33824.6|33824.7|33821.1|19
1651236660000|2022-04-29 12:51:00|33824.7|33821.1|33825.7|33822.1|33825.7|33822.1|33822.7|33819.1|15
1651236670000|2022-04-29 12:51:10|33826.2|33822.6|33821.7|33818.1|33826.7|33823.1|33820.7|33817.1|14
1651236680000|2022-04-29 12:51:20|33821.2|33817.6|33823.2|33819.6|33823.7|33820.1|33819.2|33815.6|14
1651236690000|2022-04-29 12:51:30|33822.7|33819.1|33822.7|33819.1|33822.7|33819.1|33820.2|33816.6|7
1651236700000|2022-04-29 12:51:40|33821.7|33818.1|33828.2|33824.6|33829.2|33825.6|33821.2|33817.6|13
1651236710000|2022-04-29 12:51:50|33827.7|33824.1|33826.7|33823.1|33828.7|33825.1|33826.2|33822.6|8
1651236720000|2022-04-29 12:52:00|33826.2|33822.6|33825.2|33821.6|33829.2|33825.6|33824.2|33820.6|15
1651236730000|2022-04-29 12:52:10|33824.7|33821.1|33827.7|33824.1|33827.7|33824.1|33824.2|33820.6|12
1651236740000|2022-04-29 12:52:20|33827.2|33823.6|33824.7|33821.1|33827.7|33824.1|33824.2|33820.6|5
1651236750000|2022-04-29 12:52:30|33824.2|33820.6|33827.2|33823.6|33827.2|33823.6|33813.7|33810.1|62
1651236760000|2022-04-29 12:52:40|33827.7|33824.1|33826.7|33823.1|33830.2|33826.6|33826.2|33822.6|5
1651236770000|2022-04-29 12:52:50|33827.2|33823.6|33828.7|33825.1|33829.7|33826.1|33825.2|33821.6|15
1651236780000|2022-04-29 12:53:00|33828.2|33824.6|33828.7|33825.1|33831.2|33827.6|33824.2|33820.6|27
1651236790000|2022-04-29 12:53:10|33827.7|33824.1|33830.7|33827.1|33830.7|33827.1|33825.7|33822.1|22
1651236800000|2022-04-29 12:53:20|33831.2|33827.6|33825.7|33822.1|33832.7|33829.1|33825.7|33822.1|10
1651236810000|2022-04-29 12:53:30|33826.2|33822.6|33825.2|33821.6|33828.2|33824.6|33825.2|33821.6|5
1651236820000|2022-04-29 12:53:40|33825.7|33822.1|33827.2|33823.6|33827.7|33824.1|33825.7|33822.1|3
1651236830000|2022-04-29 12:53:50|33826.2|33822.6|33828.2|33824.6|33829.2|33825.6|33824.2|33820.6|41
1651236840000|2022-04-29 12:54:00|33827.7|33824.1|33832.2|33828.6|33832.2|33828.6|33827.2|33823.6|22
1651236850000|2022-04-29 12:54:10|33832.7|33829.1|33823.7|33820.1|33832.7|33829.1|33823.7|33820.1|9
1651236860000|2022-04-29 12:54:20|33824.2|33820.6|33819.2|33815.6|33824.7|33821.1|33819.2|33815.6|11
1651236870000|2022-04-29 12:54:30|33819.7|33816.1|33817.2|33813.6|33820.7|33817.1|33815.7|33812.1|66
1651236880000|2022-04-29 12:54:40|33813.7|33810.1|33811.2|33807.6|33813.7|33810.1|33809.7|33806.1|78
1651236890000|2022-04-29 12:54:50|33810.2|33806.6|33811.2|33807.6|33811.7|33808.1|33809.2|33805.6|16
1651236900000|2022-04-29 12:55:00|33810.7|33807.1|33810.7|33807.1|33813.7|33810.1|33808.7|33805.1|58
1651236910000|2022-04-29 12:55:10|33813.2|33809.6|33813.2|33809.6|33814.7|33811.1|33811.7|33808.1|26
1651236920000|2022-04-29 12:55:20|33811.7|33808.1|33810.7|33807.1|33811.7|33808.1|33810.2|33806.6|7
1651236930000|2022-04-29 12:55:30|33811.2|33807.6|33816.7|33813.1|33817.2|33813.6|33811.2|33807.6|7
1651236940000|2022-04-29 12:55:40|33817.2|33813.6|33814.7|33811.1|33818.7|33815.1|33814.7|33811.1|8
1651236950000|2022-04-29 12:55:50|33815.2|33811.6|33806.2|33802.6|33815.7|33812.1|33805.7|33802.1|2
1651236960000|2022-04-29 12:56:00|33805.7|33802.1|33802.2|33798.6|33808.7|33805.1|33801.7|33798.1|41
1651236970000|2022-04-29 12:56:10|33801.7|33798.1|33798.7|33795.1|33801.7|33798.1|33795.2|33791.6|24
1651236980000|2022-04-29 12:56:20|33799.7|33796.1|33799.7|33796.1|33801.2|33797.6|33798.7|33795.1|14
1651236990000|2022-04-29 12:56:30|33800.2|33796.6|33798.7|33795.1|33800.2|33796.6|33795.2|33791.6|35
1651237000000|2022-04-29 12:56:40|33799.2|33795.6|33797.7|33794.1|33799.7|33796.1|33796.2|33792.6|7
1651237010000|2022-04-29 12:56:50|33797.2|33793.6|33797.7|33794.1|33799.2|33795.6|33797.2|33793.6|4
1651237020000|2022-04-29 12:57:00|33797.2|33793.6|33798.2|33794.6|33800.2|33796.6|33797.2|33793.6|9
1651237030000|2022-04-29 12:57:10|33797.7|33794.1|33788.7|33785.1|33797.7|33794.1|33788.7|33785.1|34
1651237040000|2022-04-29 12:57:20|33789.2|33785.6|33791.7|33788.1|33791.7|33788.1|33787.2|33783.6|8
1651237050000|2022-04-29 12:57:30|33791.2|33787.6|33787.2|33783.6|33791.2|33787.6|33787.2|33783.6|2
1651237060000|2022-04-29 12:57:40|33786.7|33783.1|33789.7|33786.1|33789.7|33786.1|33785.2|33781.6|10
1651237070000|2022-04-29 12:57:50|33790.2|33786.6|33784.7|33781.1|33790.2|33786.6|33784.7|33781.1|15
1651237080000|2022-04-29 12:58:00|33784.2|33780.6|33790.2|33786.6|33790.2|33786.6|33783.7|33780.1|48
1651237090000|2022-04-29 12:58:10|33788.7|33785.1|33789.2|33785.6|33791.7|33788.1|33787.2|33783.6|8
1651237100000|2022-04-29 12:58:20|33789.7|33786.1|33785.7|33782.1|33790.7|33787.1|33785.2|33781.6|6
1651237110000|2022-04-29 12:58:30|33785.2|33781.6|33787.7|33784.1|33787.7|33784.1|33782.2|33778.6|10
1651237120000|2022-04-29 12:58:40|33787.2|33783.6|33787.2|33783.6|33789.2|33785.6|33784.2|33780.6|6
1651237130000|2022-04-29 12:58:50|33786.2|33782.6|33783.7|33780.1|33786.7|33783.1|33783.2|33779.6|4
1651237140000|2022-04-29 12:59:00|33783.2|33779.6|33779.7|33776.1|33783.2|33779.6|33779.7|33776.1|13
1651237150000|2022-04-29 12:59:10|33780.7|33777.1|33781.2|33777.6|33782.7|33779.1|33780.2|33776.6|5
1651237160000|2022-04-29 12:59:20|33781.7|33778.1|33780.2|33776.6|33782.7|33779.1|33778.7|33775.1|7
1651237170000|2022-04-29 12:59:30|33781.2|33777.6|33780.7|33777.1|33783.7|33780.1|33780.2|33776.6|13
1651237180000|2022-04-29 12:59:40|33781.7|33778.1|33779.2|33775.6|33782.2|33778.6|33777.7|33774.1|10
1651237190000|2022-04-29 12:59:50|33778.7|33775.1|33776.7|33773.1|33778.7|33775.1|33776.2|33772.6|16
1651237200000|2022-04-29 13:00:00|33776.2|33772.6|33773.2|33769.6|33776.2|33772.6|33767.2|33763.6|97
1651237210000|2022-04-29 13:00:10|33775.2|33771.6|33773.2|33769.6|33779.2|33775.6|33773.2|33769.6|13
1651237220000|2022-04-29 13:00:20|33773.7|33770.1|33774.2|33770.6|33775.7|33772.1|33766.2|33762.6|30
1651237230000|2022-04-29 13:00:30|33773.7|33770.1|33771.2|33767.6|33773.7|33770.1|33769.7|33766.1|19
1651237240000|2022-04-29 13:00:40|33770.7|33767.1|33772.7|33769.1|33774.2|33770.6|33765.7|33762.1|88
1651237250000|2022-04-29 13:00:50|33772.2|33768.6|33772.2|33768.6|33773.2|33769.6|33770.2|33766.6|20
1651237260000|2022-04-29 13:01:00|33771.7|33768.1|33773.2|33769.6|33773.2|33769.6|33767.2|33763.6|32
1651237270000|2022-04-29 13:01:10|33772.7|33769.1|33777.2|33773.6|33778.2|33774.6|33772.7|33769.1|15
1651237280000|2022-04-29 13:01:20|33776.7|33773.1|33779.2|33775.6|33780.2|33776.6|33773.2|33769.6|26
1651237290000|2022-04-29 13:01:30|33779.7|33776.1|33782.2|33778.6|33782.7|33779.1|33777.7|33774.1|33
1651237300000|2022-04-29 13:01:40|33781.7|33778.1|33773.2|33769.6|33781.7|33778.1|33772.2|33768.6|15
1651237310000|2022-04-29 13:01:50|33772.2|33768.6|33779.2|33775.6|33782.2|33778.6|33772.2|33768.6|13
1651237320000|2022-04-29 13:02:00|33780.2|33776.6|33777.2|33773.6|33780.2|33776.6|33773.7|33770.1|16
1651237330000|2022-04-29 13:02:10|33777.7|33774.1|33787.2|33783.6|33787.2|33783.6|33777.7|33774.1|26
1651237340000|2022-04-29 13:02:20|33787.7|33784.1|33790.2|33786.6|33791.2|33787.6|33787.7|33784.1|29
1651237350000|2022-04-29 13:02:30|33790.7|33787.1|33792.2|33788.6|33793.2|33789.6|33788.7|33785.1|12
1651237360000|2022-04-29 13:02:40|33792.7|33789.1|33790.2|33786.6|33794.2|33790.6|33788.2|33784.6|25
1651237370000|2022-04-29 13:02:50|33790.7|33787.1|33787.2|33783.6|33792.2|33788.6|33785.2|33781.6|25
1651237380000|2022-04-29 13:03:00|33787.7|33784.1|33787.2|33783.6|33787.7|33784.1|33784.2|33780.6|12
1651237390000|2022-04-29 13:03:10|33786.7|33783.1|33789.7|33786.1|33790.2|33786.6|33785.2|33781.6|19
1651237400000|2022-04-29 13:03:20|33789.2|33785.6|33789.2|33785.6|33793.2|33789.6|33787.2|33783.6|11
1651237410000|2022-04-29 13:03:30|33788.7|33785.1|33784.7|33781.1|33788.7|33785.1|33784.2|33780.6|8
1651237420000|2022-04-29 13:03:40|33784.2|33780.6|33782.2|33778.6|33785.7|33782.1|33782.2|33778.6|14
1651237430000|2022-04-29 13:03:50|33782.7|33779.1|33779.2|33775.6|33784.2|33780.6|33777.2|33773.6|22
1651237440000|2022-04-29 13:04:00|33779.7|33776.1|33775.2|33771.6|33783.2|33779.6|33775.2|33771.6|18
1651237450000|2022-04-29 13:04:10|33774.7|33771.1|33774.2|33770.6|33775.2|33771.6|33768.7|33765.1|46
1651237460000|2022-04-29 13:04:20|33773.7|33770.1|33775.7|33772.1|33776.2|33772.6|33772.2|33768.6|21
1651237470000|2022-04-29 13:04:30|33776.2|33772.6|33772.2|33768.6|33777.2|33773.6|33772.2|33768.6|9
1651237480000|2022-04-29 13:04:40|33772.7|33769.1|33771.2|33767.6|33774.7|33771.1|33770.2|33766.6|8
1651237490000|2022-04-29 13:04:50|33771.7|33768.1|33777.2|33773.6|33777.2|33773.6|33771.2|33767.6|14
1651237500000|2022-04-29 13:05:00|33776.7|33773.1|33774.7|33771.1|33777.2|33773.6|33773.2|33769.6|12
1651237510000|2022-04-29 13:05:10|33774.2|33770.6|33775.2|33771.6|33777.2|33773.6|33774.2|33770.6|8
1651237520000|2022-04-29 13:05:20|33774.7|33771.1|33772.2|33768.6|33775.2|33771.6|33769.7|33766.1|18
1651237530000|2022-04-29 13:05:30|33772.7|33769.1|33767.2|33763.6|33775.2|33771.6|33766.7|33763.1|30
1651237540000|2022-04-29 13:05:40|33767.7|33764.1|33756.7|33753.1|33767.7|33764.1|33756.7|33753.1|45
1651237550000|2022-04-29 13:05:50|33757.2|33753.6|33756.2|33752.6|33760.2|33756.6|33753.7|33750.1|51
1651237560000|2022-04-29 13:06:00|33755.7|33752.1|33761.2|33757.6|33764.2|33760.6|33753.7|33750.1|47
1651237570000|2022-04-29 13:06:10|33760.7|33757.1|33763.2|33759.6|33763.2|33759.6|33759.7|33756.1|16
1651237580000|2022-04-29 13:06:20|33762.7|33759.1|33764.7|33761.1|33765.7|33762.1|33762.2|33758.6|10
1651237590000|2022-04-29 13:06:30|33764.2|33760.6|33760.7|33757.1|33764.7|33761.1|33760.2|33756.6|12
1651237600000|2022-04-29 13:06:40|33760.2|33756.6|33763.2|33759.6|33763.7|33760.1|33758.2|33754.6|24
1651237610000|2022-04-29 13:06:50|33763.7|33760.1|33765.7|33762.1|33767.2|33763.6|33763.7|33760.1|25
1651237620000|2022-04-29 13:07:00|33766.2|33762.6|33759.7|33756.1|33766.7|33763.1|33758.2|33754.6|70
1651237630000|2022-04-29 13:07:10|33760.2|33756.6|33762.7|33759.1|33765.2|33761.6|33759.7|33756.1|42
1651237640000|2022-04-29 13:07:20|33761.7|33758.1|33759.7|33756.1|33763.7|33760.1|33759.7|33756.1|45
1651237650000|2022-04-29 13:07:30|33760.2|33756.6|33755.7|33752.1|33760.7|33757.1|33755.2|33751.6|29
1651237660000|2022-04-29 13:07:40|33756.2|33752.6|33755.2|33751.6|33757.7|33754.1|33755.2|33751.6|19
1651237670000|2022-04-29 13:07:50|33755.7|33752.1|33741.2|33737.6|33755.7|33752.1|33739.2|33735.6|154
1651237680000|2022-04-29 13:08:00|33741.7|33738.1|33738.2|33734.6|33742.2|33738.6|33734.2|33730.6|51
1651237690000|2022-04-29 13:08:10|33737.7|33734.1|33740.2|33736.6|33741.2|33737.6|33736.7|33733.1|18
1651237700000|2022-04-29 13:08:20|33742.2|33738.6|33749.2|33745.6|33749.2|33745.6|33742.2|33738.6|61
1651237710000|2022-04-29 13:08:30|33749.7|33746.1|33748.7|33745.1|33749.7|33746.1|33745.2|33741.6|39
1651237720000|2022-04-29 13:08:40|33749.2|33745.6|33751.2|33747.6|33751.7|33748.1|33749.2|33745.6|21
1651237730000|2022-04-29 13:08:50|33751.7|33748.1|33749.2|33745.6|33752.2|33748.6|33749.2|33745.6|27
1651237740000|2022-04-29 13:09:00|33748.7|33745.1|33746.2|33742.6|33748.7|33745.1|33745.2|33741.6|20
1651237750000|2022-04-29 13:09:10|33745.2|33741.6|33749.2|33745.6|33749.2|33745.6|33745.2|33741.6|29
1651237760000|2022-04-29 13:09:20|33748.2|33744.6|33747.2|33743.6|33749.7|33746.1|33746.2|33742.6|17
1651237770000|2022-04-29 13:09:30|33747.7|33744.1|33741.2|33737.6|33747.7|33744.1|33739.2|33735.6|12
1651237780000|2022-04-29 13:09:40|33741.7|33738.1|33746.2|33742.6|33746.2|33742.6|33740.7|33737.1|5
1651237790000|2022-04-29 13:09:50|33745.7|33742.1|33741.2|33737.6|33745.7|33742.1|33740.7|33737.1|13
1651237800000|2022-04-29 13:10:00|33741.7|33738.1|33735.7|33732.1|33742.7|33739.1|33735.2|33731.6|35
1651237810000|2022-04-29 13:10:10|33735.2|33731.6|33733.2|33729.6|33737.2|33733.6|33732.2|33728.6|15
1651237820000|2022-04-29 13:10:20|33733.7|33730.1|33736.2|33732.6|33738.2|33734.6|33733.2|33729.6|17
1651237830000|2022-04-29 13:10:30|33735.7|33732.1|33735.2|33731.6|33737.2|33733.6|33733.7|33730.1|18
1651237840000|2022-04-29 13:10:40|33735.7|33732.1|33728.2|33724.6|33735.7|33732.1|33728.2|33724.6|31
1651237850000|2022-04-29 13:10:50|33728.7|33725.1|33725.2|33721.6|33729.2|33725.6|33723.7|33720.1|90
1651237860000|2022-04-29 13:11:00|33725.7|33722.1|33727.7|33724.1|33727.7|33724.1|33722.2|33718.6|29
1651237870000|2022-04-29 13:11:10|33728.2|33724.6|33729.2|33725.6|33730.2|33726.6|33726.7|33723.1|14
1651237880000|2022-04-29 13:11:20|33728.2|33724.6|33726.7|33723.1|33729.2|33725.6|33726.2|33722.6|6
1651237890000|2022-04-29 13:11:30|33726.2|33722.6|33728.2|33724.6|33729.7|33726.1|33725.2|33721.6|8
1651237900000|2022-04-29 13:11:40|33729.2|33725.6|33734.2|33730.6|33737.2|33733.6|33728.7|33725.1|85
1651237910000|2022-04-29 13:11:50|33733.7|33730.1|33735.7|33732.1|33736.7|33733.1|33733.2|33729.6|17
1651237920000|2022-04-29 13:12:00|33735.2|33731.6|33730.7|33727.1|33736.2|33732.6|33730.2|33726.6|21
1651237930000|2022-04-29 13:12:10|33730.2|33726.6|33734.2|33730.6|33735.7|33732.1|33729.7|33726.1|37
1651237940000|2022-04-29 13:12:20|33734.7|33731.1|33733.2|33729.6|33736.2|33732.6|33731.7|33728.1|19
1651237950000|2022-04-29 13:12:30|33732.7|33729.1|33737.2|33733.6|33738.7|33735.1|33732.7|33729.1|14
1651237960000|2022-04-29 13:12:40|33736.7|33733.1|33731.7|33728.1|33738.7|33735.1|33731.2|33727.6|23
1651237970000|2022-04-29 13:12:50|33732.2|33728.6|33727.7|33724.1|33732.7|33729.1|33725.7|33722.1|18
1651237980000|2022-04-29 13:13:00|33728.2|33724.6|33724.2|33720.6|33731.2|33727.6|33724.2|33720.6|18
1651237990000|2022-04-29 13:13:10|33724.7|33721.1|33724.2|33720.6|33726.2|33722.6|33721.7|33718.1|20
1651238000000|2022-04-29 13:13:20|33723.7|33720.1|33727.7|33724.1|33729.7|33726.1|33723.7|33720.1|4
1651238010000|2022-04-29 13:13:30|33727.2|33723.6|33729.7|33726.1|33730.2|33726.6|33725.2|33721.6|13
1651238020000|2022-04-29 13:13:40|33730.2|33726.6|33725.2|33721.6|33730.2|33726.6|33722.2|33718.6|16
1651238030000|2022-04-29 13:13:50|33725.7|33722.1|33720.7|33717.1|33726.7|33723.1|33720.2|33716.6|51
1651238040000|2022-04-29 13:14:00|33721.7|33718.1|33719.2|33715.6|33723.2|33719.6|33718.2|33714.6|63
1651238050000|2022-04-29 13:14:10|33718.7|33715.1|33717.2|33713.6|33718.7|33715.1|33708.2|33704.6|98
1651238060000|2022-04-29 13:14:20|33715.7|33712.1|33711.7|33708.1|33716.2|33712.6|33710.2|33706.6|51
1651238070000|2022-04-29 13:14:30|33712.2|33708.6|33714.2|33710.6|33716.2|33712.6|33711.2|33707.6|38
1651238080000|2022-04-29 13:14:40|33714.7|33711.1|33719.2|33715.6|33719.2|33715.6|33714.7|33711.1|12
1651238090000|2022-04-29 13:14:50|33718.7|33715.1|33719.2|33715.6|33719.2|33715.6|33715.2|33711.6|19
1651238100000|2022-04-29 13:15:00|33718.7|33715.1|33716.2|33712.6|33719.2|33715.6|33713.7|33710.1|39
1651238110000|2022-04-29 13:15:10|33715.7|33712.1|33717.2|33713.6|33718.2|33714.6|33714.2|33710.6|29
1651238120000|2022-04-29 13:15:20|33717.7|33714.1|33717.2|33713.6|33720.2|33716.6|33716.2|33712.6|16
1651238130000|2022-04-29 13:15:30|33716.2|33712.6|33717.2|33713.6|33720.2|33716.6|33715.2|33711.6|39
1651238140000|2022-04-29 13:15:40|33717.7|33714.1|33720.2|33716.6|33721.7|33718.1|33716.2|33712.6|46
1651238150000|2022-04-29 13:15:50|33721.2|33717.6|33721.2|33717.6|33725.2|33721.6|33719.7|33716.1|53
1651238160000|2022-04-29 13:16:00|33721.7|33718.1|33722.2|33718.6|33723.2|33719.6|33718.2|33714.6|22
1651238170000|2022-04-29 13:16:10|33721.7|33718.1|33721.2|33717.6|33721.7|33718.1|33718.7|33715.1|22
1651238180000|2022-04-29 13:16:20|33720.7|33717.1|33719.2|33715.6|33722.2|33718.6|33719.2|33715.6|4
1651238190000|2022-04-29 13:16:30|33719.7|33716.1|33721.2|33717.6|33722.7|33719.1|33717.7|33714.1|30
1651238200000|2022-04-29 13:16:40|33721.7|33718.1|33717.2|33713.6|33722.2|33718.6|33716.7|33713.1|4
1651238210000|2022-04-29 13:16:50|33717.7|33714.1|33716.2|33712.6|33717.7|33714.1|33712.7|33709.1|25
1651238220000|2022-04-29 13:17:00|33716.7|33713.1|33721.2|33717.6|33722.2|33718.6|33716.2|33712.6|18
1651238230000|2022-04-29 13:17:10|33721.7|33718.1|33723.2|33719.6|33723.2|33719.6|33720.7|33717.1|9
1651238240000|2022-04-29 13:17:20|33723.7|33720.1|33725.2|33721.6|33727.2|33723.6|33723.7|33720.1|16
1651238250000|2022-04-29 13:17:30|33725.7|33722.1|33726.2|33722.6|33727.7|33724.1|33725.2|33721.6|9
1651238260000|2022-04-29 13:17:40|33726.7|33723.1|33732.2|33728.6|33732.7|33729.1|33726.7|33723.1|15
1651238270000|2022-04-29 13:17:50|33731.7|33728.1|33731.2|33727.6|33732.2|33728.6|33730.2|33726.6|12
1651238280000|2022-04-29 13:18:00|33730.2|33726.6|33730.2|33726.6|33730.7|33727.1|33727.7|33724.1|32
1651238290000|2022-04-29 13:18:10|33730.7|33727.1|33733.7|33730.1|33734.2|33730.6|33729.7|33726.1|20
1651238300000|2022-04-29 13:18:20|33733.2|33729.6|33736.2|33732.6|33737.2|33733.6|33733.2|33729.6|19
1651238310000|2022-04-29 13:18:30|33736.7|33733.1|33733.2|33729.6|33736.7|33733.1|33733.2|33729.6|15
1651238320000|2022-04-29 13:18:40|33733.7|33730.1|33734.2|33730.6|33735.2|33731.6|33732.2|33728.6|7
1651238330000|2022-04-29 13:18:50|33733.7|33730.1|33735.2|33731.6|33737.2|33733.6|33733.7|33730.1|19
1651238340000|2022-04-29 13:19:00|33734.7|33731.1|33737.2|33733.6|33737.7|33734.1|33734.7|33731.1|9
1651238350000|2022-04-29 13:19:10|33736.7|33733.1|33735.2|33731.6|33737.2|33733.6|33734.2|33730.6|15
1651238360000|2022-04-29 13:19:20|33734.7|33731.1|33738.2|33734.6|33739.2|33735.6|33734.2|33730.6|35
1651238370000|2022-04-29 13:19:30|33739.2|33735.6|33733.2|33729.6|33739.7|33736.1|33733.2|33729.6|24
1651238380000|2022-04-29 13:19:40|33732.7|33729.1|33731.2|33727.6|33732.7|33729.1|33730.2|33726.6|25
1651238390000|2022-04-29 13:19:50|33731.7|33728.1|33729.2|33725.6|33734.2|33730.6|33729.2|33725.6|16
1651238400000|2022-04-29 13:20:00|33729.7|33726.1|33729.2|33725.6|33730.7|33727.1|33723.7|33720.1|45
1651238410000|2022-04-29 13:20:10|33729.7|33726.1|33728.2|33724.6|33731.7|33728.1|33727.2|33723.6|15
1651238420000|2022-04-29 13:20:20|33728.7|33725.1|33734.2|33730.6|33736.7|33733.1|33728.2|33724.6|24
1651238430000|2022-04-29 13:20:30|33734.7|33731.1|33742.7|33739.1|33743.7|33740.1|33734.2|33730.6|38
1651238440000|2022-04-29 13:20:40|33742.2|33738.6|33751.2|33747.6|33751.2|33747.6|33742.2|33738.6|49
1651238450000|2022-04-29 13:20:50|33750.7|33747.1|33750.2|33746.6|33751.7|33748.1|33747.2|33743.6|105
1651238460000|2022-04-29 13:21:00|33750.7|33747.1|33758.2|33754.6|33760.2|33756.6|33750.7|33747.1|87
1651238470000|2022-04-29 13:21:10|33758.7|33755.1|33759.2|33755.6|33763.2|33759.6|33756.7|33753.1|41
1651238480000|2022-04-29 13:21:20|33759.7|33756.1|33759.7|33756.1|33763.2|33759.6|33758.2|33754.6|23
1651238490000|2022-04-29 13:21:30|33759.2|33755.6|33760.7|33757.1|33765.2|33761.6|33758.2|33754.6|39
1651238500000|2022-04-29 13:21:40|33760.2|33756.6|33762.7|33759.1|33763.7|33760.1|33759.7|33756.1|55
1651238510000|2022-04-29 13:21:50|33761.7|33758.1|33765.2|33761.6|33766.2|33762.6|33761.7|33758.1|58
1651238520000|2022-04-29 13:22:00|33765.7|33762.1|33766.2|33762.6|33766.7|33763.1|33763.2|33759.6|27
1651238530000|2022-04-29 13:22:10|33766.7|33763.1|33774.2|33770.6|33774.2|33770.6|33766.2|33762.6|36
1651238540000|2022-04-29 13:22:20|33774.7|33771.1|33779.7|33776.1|33782.2|33778.6|33774.7|33771.1|28
1651238550000|2022-04-29 13:22:30|33780.2|33776.6|33777.7|33774.1|33780.2|33776.6|33773.2|33769.6|42
1651238560000|2022-04-29 13:22:40|33778.2|33774.6|33774.7|33771.1|33778.7|33775.1|33774.7|33771.1|5
1651238570000|2022-04-29 13:22:50|33775.2|33771.6|33774.2|33770.6|33776.2|33772.6|33772.2|33768.6|20
1651238580000|2022-04-29 13:23:00|33773.7|33770.1|33774.2|33770.6|33776.2|33772.6|33772.7|33769.1|43
1651238590000|2022-04-29 13:23:10|33773.7|33770.1|33777.7|33774.1|33780.2|33776.6|33772.7|33769.1|17
1651238600000|2022-04-29 13:23:20|33778.2|33774.6|33777.2|33773.6|33779.2|33775.6|33776.2|33772.6|13
1651238610000|2022-04-29 13:23:30|33776.7|33773.1|33782.2|33778.6|33782.7|33779.1|33776.7|33773.1|24
1651238620000|2022-04-29 13:23:40|33781.2|33777.6|33779.2|33775.6|33782.2|33778.6|33777.7|33774.1|28
1651238630000|2022-04-29 13:23:50|33778.7|33775.1|33778.7|33775.1|33780.7|33777.1|33777.7|33774.1|9
1651238640000|2022-04-29 13:24:00|33779.2|33775.6|33778.2|33774.6|33781.2|33777.6|33776.7|33773.1|24
1651238650000|2022-04-29 13:24:10|33777.7|33774.1|33776.2|33772.6|33780.2|33776.6|33774.7|33771.1|26
1651238660000|2022-04-29 13:24:20|33775.7|33772.1|33776.2|33772.6|33777.2|33773.6|33774.7|33771.1|15
1651238670000|2022-04-29 13:24:30|33775.7|33772.1|33769.7|33766.1|33776.2|33772.6|33767.2|33763.6|28
1651238680000|2022-04-29 13:24:40|33768.2|33764.6|33779.7|33776.1|33782.2|33778.6|33768.2|33764.6|33
1651238690000|2022-04-29 13:24:50|33779.2|33775.6|33778.2|33774.6|33781.2|33777.6|33776.2|33772.6|109
1651238700000|2022-04-29 13:25:00|33778.7|33775.1|33767.2|33763.6|33779.2|33775.6|33766.7|33763.1|71
1651238710000|2022-04-29 13:25:10|33766.7|33763.1|33766.2|33762.6|33767.7|33764.1|33763.7|33760.1|10
1651238720000|2022-04-29 13:25:20|33766.7|33763.1|33762.2|33758.6|33767.2|33763.6|33759.2|33755.6|46
1651238730000|2022-04-29 13:25:30|33761.7|33758.1|33762.2|33758.6|33762.2|33758.6|33759.7|33756.1|11
1651238740000|2022-04-29 13:25:40|33761.7|33758.1|33759.2|33755.6|33762.2|33758.6|33758.7|33755.1|6
1651238750000|2022-04-29 13:25:50|33758.7|33755.1|33760.7|33757.1|33760.7|33757.1|33758.7|33755.1|0
1651238760000|2022-04-29 13:26:00|33761.2|33757.6|33761.7|33758.1|33762.2|33758.6|33758.2|33754.6|19
1651238770000|2022-04-29 13:26:10|33761.2|33757.6|33771.7|33768.1|33774.2|33770.6|33761.2|33757.6|43
1651238780000|2022-04-29 13:26:20|33771.2|33767.6|33774.7|33771.1|33775.2|33771.6|33769.7|33766.1|23
1651238790000|2022-04-29 13:26:30|33774.2|33770.6|33781.2|33777.6|33781.2|33777.6|33773.2|33769.6|19
1651238800000|2022-04-29 13:26:40|33780.7|33777.1|33779.2|33775.6|33782.7|33779.1|33775.2|33771.6|16
1651238810000|2022-04-29 13:26:50|33778.7|33775.1|33786.2|33782.6|33786.2|33782.6|33778.7|33775.1|12
1651238820000|2022-04-29 13:27:00|33785.7|33782.1|33786.2|33782.6|33786.2|33782.6|33782.2|33778.6|20
1651238830000|2022-04-29 13:27:10|33785.7|33782.1|33780.2|33776.6|33786.2|33782.6|33779.7|33776.1|15
1651238840000|2022-04-29 13:27:20|33780.7|33777.1|33783.2|33779.6|33788.2|33784.6|33780.2|33776.6|8
1651238850000|2022-04-29 13:27:30|33783.7|33780.1|33781.2|33777.6|33784.7|33781.1|33778.2|33774.6|31
1651238860000|2022-04-29 13:27:40|33781.7|33778.1|33785.2|33781.6|33787.7|33784.1|33781.2|33777.6|81
1651238870000|2022-04-29 13:27:50|33784.2|33780.6|33786.2|33782.6|33787.7|33784.1|33784.2|33780.6|47
1651238880000|2022-04-29 13:28:00|33785.2|33781.6|33787.2|33783.6|33792.7|33789.1|33783.2|33779.6|107
1651238890000|2022-04-29 13:28:10|33787.7|33784.1|33790.2|33786.6|33792.2|33788.6|33780.2|33776.6|58
1651238900000|2022-04-29 13:28:20|33789.7|33786.1|33798.7|33795.1|33799.2|33795.6|33788.2|33784.6|58
1651238910000|2022-04-29 13:28:30|33798.2|33794.6|33792.2|33788.6|33798.2|33794.6|33792.2|33788.6|74
1651238920000|2022-04-29 13:28:40|33792.7|33789.1|33792.2|33788.6|33797.2|33793.6|33792.2|33788.6|23
1651238930000|2022-04-29 13:28:50|33791.7|33788.1|33785.2|33781.6|33791.7|33788.1|33784.2|33780.6|30
1651238940000|2022-04-29 13:29:00|33784.7|33781.1|33777.2|33773.6|33784.7|33781.1|33777.2|33773.6|88
1651238950000|2022-04-29 13:29:10|33776.7|33773.1|33779.7|33776.1|33780.2|33776.6|33776.2|33772.6|74
1651238960000|2022-04-29 13:29:20|33780.2|33776.6|33795.2|33791.6|33798.2|33794.6|33778.7|33775.1|77
1651238970000|2022-04-29 13:29:30|33796.2|33792.6|33799.7|33796.1|33799.7|33796.1|33794.7|33791.1|62
1651238980000|2022-04-29 13:29:40|33799.2|33795.6|33790.7|33787.1|33803.2|33799.6|33789.2|33785.6|195
1651238990000|2022-04-29 13:29:50|33789.7|33786.1|33781.2|33777.6|33791.2|33787.6|33772.2|33768.6|173
1651239000000|2022-04-29 13:30:00|33780.6|33778.2|33784.6|33782.2|33808.6|33806.2|33780.6|33778.2|698
1651239010000|2022-04-29 13:30:10|33784.1|33781.7|33791.6|33789.2|33808.1|33805.7|33783.6|33781.2|452
1651239020000|2022-04-29 13:30:20|33793.6|33791.2|33809.6|33807.2|33811.6|33809.2|33787.6|33785.2|197
1651239030000|2022-04-29 13:30:30|33810.6|33808.2|33811.6|33809.2|33824.6|33822.2|33805.6|33803.2|243
1651239040000|2022-04-29 13:30:40|33812.1|33809.7|33797.6|33795.2|33814.6|33812.2|33791.6|33789.2|183
1651239050000|2022-04-29 13:30:50|33798.6|33796.2|33777.6|33775.2|33800.6|33798.2|33775.6|33773.2|246
1651239060000|2022-04-29 13:31:00|33776.6|33774.2|33763.6|33761.2|33778.1|33775.7|33761.6|33759.2|341
1651239070000|2022-04-29 13:31:10|33761.6|33759.2|33762.6|33760.2|33767.6|33765.2|33756.1|33753.7|231
1651239080000|2022-04-29 13:31:20|33763.6|33761.2|33759.6|33757.2|33768.1|33765.7|33758.6|33756.2|122
1651239090000|2022-04-29 13:31:30|33759.1|33756.7|33744.6|33742.2|33760.6|33758.2|33742.6|33740.2|172
1651239100000|2022-04-29 13:31:40|33745.1|33742.7|33752.6|33750.2|33757.6|33755.2|33742.6|33740.2|182
1651239110000|2022-04-29 13:31:50|33751.6|33749.2|33764.1|33761.7|33764.1|33761.7|33748.6|33746.2|193
1651239120000|2022-04-29 13:32:00|33763.6|33761.2|33787.1|33784.7|33787.6|33785.2|33760.1|33757.7|304
1651239130000|2022-04-29 13:32:10|33787.6|33785.2|33808.6|33806.2|33812.1|33809.7|33787.1|33784.7|253
1651239140000|2022-04-29 13:32:20|33807.6|33805.2|33812.6|33810.2|33817.1|33814.7|33806.6|33804.2|141
1651239150000|2022-04-29 13:32:30|33812.1|33809.7|33813.6|33811.2|33821.1|33818.7|33805.1|33802.7|143
1651239160000|2022-04-29 13:32:40|33813.1|33810.7|33824.6|33822.2|33825.6|33823.2|33806.6|33804.2|133
1651239170000|2022-04-29 13:32:50|33825.1|33822.7|33834.1|33831.7|33835.6|33833.2|33825.1|33822.7|146
1651239180000|2022-04-29 13:33:00|33834.6|33832.2|33824.1|33821.7|33850.6|33848.2|33822.6|33820.2|310
1651239190000|2022-04-29 13:33:10|33823.6|33821.2|33824.6|33822.2|33827.6|33825.2|33810.6|33808.2|139
1651239200000|2022-04-29 13:33:20|33824.1|33821.7|33808.6|33806.2|33829.6|33827.2|33806.6|33804.2|127
1651239210000|2022-04-29 13:33:30|33808.1|33805.7|33805.1|33802.7|33813.6|33811.2|33805.1|33802.7|114
1651239220000|2022-04-29 13:33:40|33804.6|33802.2|33796.6|33794.2|33804.6|33802.2|33784.6|33782.2|166
1651239230000|2022-04-29 13:33:50|33795.6|33793.2|33809.6|33807.2|33811.6|33809.2|33794.6|33792.2|138
1651239240000|2022-04-29 13:34:00|33810.1|33807.7|33797.6|33795.2|33814.1|33811.7|33797.6|33795.2|140
1651239250000|2022-04-29 13:34:10|33798.1|33795.7|33783.6|33781.2|33802.6|33800.2|33769.6|33767.2|255
1651239260000|2022-04-29 13:34:20|33786.1|33783.7|33778.1|33775.7|33788.6|33786.2|33776.6|33774.2|57
1651239270000|2022-04-29 13:34:30|33777.6|33775.2|33783.1|33780.7|33783.6|33781.2|33772.6|33770.2|103
1651239280000|2022-04-29 13:34:40|33784.6|33782.2|33782.6|33780.2|33785.1|33782.7|33775.1|33772.7|107
1651239290000|2022-04-29 13:34:50|33781.6|33779.2|33771.6|33769.2|33781.6|33779.2|33764.1|33761.7|110
1651239300000|2022-04-29 13:35:00|33770.6|33768.2|33797.1|33794.7|33797.6|33795.2|33766.6|33764.2|243
1651239310000|2022-04-29 13:35:10|33798.1|33795.7|33787.6|33785.2|33802.6|33800.2|33787.6|33785.2|203
1651239320000|2022-04-29 13:35:20|33787.1|33784.7|33780.6|33778.2|33795.6|33793.2|33776.6|33774.2|166
1651239330000|2022-04-29 13:35:30|33781.6|33779.2|33791.6|33789.2|33796.6|33794.2|33781.6|33779.2|136
1651239340000|2022-04-29 13:35:40|33788.6|33786.2|33775.1|33772.7|33789.6|33787.2|33770.6|33768.2|120
1651239350000|2022-04-29 13:35:50|33774.6|33772.2|33778.6|33776.2|33782.6|33780.2|33772.6|33770.2|97
1651239360000|2022-04-29 13:36:00|33779.1|33776.7|33805.1|33802.7|33811.6|33809.2|33772.1|33769.7|312
1651239370000|2022-04-29 13:36:10|33806.1|33803.7|33808.6|33806.2|33814.6|33812.2|33804.6|33802.2|103
1651239380000|2022-04-29 13:36:20|33807.6|33805.2|33772.6|33770.2|33810.6|33808.2|33772.6|33770.2|263
1651239390000|2022-04-29 13:36:30|33769.6|33767.2|33758.6|33756.2|33770.1|33767.7|33748.6|33746.2|144
1651239400000|2022-04-29 13:36:40|33758.1|33755.7|33751.6|33749.2|33765.6|33763.2|33750.6|33748.2|92
1651239410000|2022-04-29 13:36:50|33752.1|33749.7|33767.6|33765.2|33770.6|33768.2|33749.6|33747.2|112
1651239420000|2022-04-29 13:37:00|33766.6|33764.2|33774.6|33772.2|33777.6|33775.2|33758.6|33756.2|90
1651239430000|2022-04-29 13:37:10|33775.1|33772.7|33795.6|33793.2|33799.1|33796.7|33757.6|33755.2|173
1651239440000|2022-04-29 13:37:20|33795.1|33792.7|33797.1|33794.7|33800.6|33798.2|33788.1|33785.7|119
1651239450000|2022-04-29 13:37:30|33796.6|33794.2|33776.1|33773.7|33797.1|33794.7|33775.6|33773.2|60
1651239460000|2022-04-29 13:37:40|33775.1|33772.7|33759.6|33757.2|33775.1|33772.7|33754.1|33751.7|121
1651239470000|2022-04-29 13:37:50|33760.6|33758.2|33763.6|33761.2|33771.1|33768.7|33758.6|33756.2|68
1651239480000|2022-04-29 13:38:00|33764.1|33761.7|33764.6|33762.2|33776.6|33774.2|33758.6|33756.2|118
1651239490000|2022-04-29 13:38:10|33763.6|33761.2|33760.6|33758.2|33765.6|33763.2|33752.6|33750.2|115
1651239500000|2022-04-29 13:38:20|33761.1|33758.7|33768.1|33765.7|33774.6|33772.2|33759.6|33757.2|77
1651239510000|2022-04-29 13:38:30|33767.6|33765.2|33782.1|33779.7|33782.1|33779.7|33767.6|33765.2|64
1651239520000|2022-04-29 13:38:40|33781.6|33779.2|33789.6|33787.2|33795.1|33792.7|33781.6|33779.2|99
1651239530000|2022-04-29 13:38:50|33789.1|33786.7|33792.6|33790.2|33795.1|33792.7|33782.1|33779.7|57
1651239540000|2022-04-29 13:39:00|33794.6|33792.2|33796.6|33794.2|33799.6|33797.2|33786.6|33784.2|70
1651239550000|2022-04-29 13:39:10|33796.1|33793.7|33787.1|33784.7|33804.6|33802.2|33781.1|33778.7|129
1651239560000|2022-04-29 13:39:20|33788.1|33785.7|33787.1|33784.7|33792.6|33790.2|33780.1|33777.7|40
1651239570000|2022-04-29 13:39:30|33787.6|33785.2|33786.6|33784.2|33790.6|33788.2|33770.6|33768.2|61
1651239580000|2022-04-29 13:39:40|33788.1|33785.7|33793.1|33790.7|33794.6|33792.2|33784.6|33782.2|47
1651239590000|2022-04-29 13:39:50|33792.6|33790.2|33792.1|33789.7|33793.6|33791.2|33780.6|33778.2|52
1651239600000|2022-04-29 13:40:00|33791.6|33789.2|33806.6|33804.2|33816.6|33814.2|33785.6|33783.2|245
1651239610000|2022-04-29 13:40:10|33806.1|33803.7|33810.6|33808.2|33814.6|33812.2|33798.6|33796.2|90
1651239620000|2022-04-29 13:40:20|33811.1|33808.7|33808.1|33805.7|33820.6|33818.2|33805.6|33803.2|103
1651239630000|2022-04-29 13:40:30|33807.6|33805.2|33787.6|33785.2|33815.1|33812.7|33785.6|33783.2|117
1651239640000|2022-04-29 13:40:40|33788.6|33786.2|33813.6|33811.2|33815.1|33812.7|33786.6|33784.2|123
1651239650000|2022-04-29 13:40:50|33814.1|33811.7|33799.6|33797.2|33814.6|33812.2|33796.6|33794.2|89
1651239660000|2022-04-29 13:41:00|33801.1|33798.7|33809.1|33806.7|33812.6|33810.2|33785.6|33783.2|119
1651239670000|2022-04-29 13:41:10|33808.1|33805.7|33795.6|33793.2|33809.6|33807.2|33794.1|33791.7|67
1651239680000|2022-04-29 13:41:20|33796.1|33793.7|33800.1|33797.7|33800.6|33798.2|33790.6|33788.2|121
1651239690000|2022-04-29 13:41:30|33800.6|33798.2|33810.6|33808.2|33810.6|33808.2|33795.6|33793.2|65
1651239700000|2022-04-29 13:41:40|33810.1|33807.7|33802.6|33800.2|33814.6|33812.2|33802.6|33800.2|51
1651239710000|2022-04-29 13:41:50|33802.1|33799.7|33803.6|33801.2|33813.1|33810.7|33799.6|33797.2|69
1651239720000|2022-04-29 13:42:00|33804.6|33802.2|33803.1|33800.7|33809.6|33807.2|33794.6|33792.2|145
1651239730000|2022-04-29 13:42:10|33803.6|33801.2|33795.6|33793.2|33809.6|33807.2|33792.6|33790.2|73
1651239740000|2022-04-29 13:42:20|33797.6|33795.2|33788.1|33785.7|33803.6|33801.2|33785.6|33783.2|101
1651239750000|2022-04-29 13:42:30|33788.6|33786.2|33787.1|33784.7|33791.6|33789.2|33777.6|33775.2|98
1651239760000|2022-04-29 13:42:40|33787.6|33785.2|33790.1|33787.7|33792.1|33789.7|33779.1|33776.7|97
1651239770000|2022-04-29 13:42:50|33789.6|33787.2|33794.6|33792.2|33803.6|33801.2|33789.1|33786.7|76
1651239780000|2022-04-29 13:43:00|33795.6|33793.2|33756.6|33754.2|33795.6|33793.2|33754.1|33751.7|194
1651239790000|2022-04-29 13:43:10|33755.6|33753.2|33754.6|33752.2|33759.1|33756.7|33747.6|33745.2|142
1651239800000|2022-04-29 13:43:20|33755.1|33752.7|33754.6|33752.2|33759.1|33756.7|33752.6|33750.2|40
1651239810000|2022-04-29 13:43:30|33754.1|33751.7|33746.6|33744.2|33762.6|33760.2|33746.6|33744.2|93
1651239820000|2022-04-29 13:43:40|33747.6|33745.2|33746.6|33744.2|33748.6|33746.2|33737.6|33735.2|145
1651239830000|2022-04-29 13:43:50|33744.6|33742.2|33760.1|33757.7|33761.6|33759.2|33744.6|33742.2|91
1651239840000|2022-04-29 13:44:00|33759.6|33757.2|33740.6|33738.2|33761.1|33758.7|33739.6|33737.2|88
1651239850000|2022-04-29 13:44:10|33741.1|33738.7|33740.6|33738.2|33752.1|33749.7|33740.1|33737.7|90
1651239860000|2022-04-29 13:44:20|33740.1|33737.7|33734.1|33731.7|33746.6|33744.2|33734.1|33731.7|50
1651239870000|2022-04-29 13:44:30|33733.6|33731.2|33725.1|33722.7|33736.1|33733.7|33723.1|33720.7|93
1651239880000|2022-04-29 13:44:40|33725.6|33723.2|33721.6|33719.2|33727.6|33725.2|33721.1|33718.7|54
1651239890000|2022-04-29 13:44:50|33722.6|33720.2|33722.6|33720.2|33722.6|33720.2|33713.1|33710.7|70
1651239900000|2022-04-29 13:45:00|33723.1|33720.7|33708.1|33705.7|33724.6|33722.2|33702.6|33700.2|181
1651239910000|2022-04-29 13:45:10|33708.6|33706.2|33723.6|33721.2|33723.6|33721.2|33708.6|33706.2|86
1651239920000|2022-04-29 13:45:20|33724.1|33721.7|33733.6|33731.2|33739.6|33737.2|33724.1|33721.7|150
1651239930000|2022-04-29 13:45:30|33734.1|33731.7|33757.6|33755.2|33758.6|33756.2|33733.6|33731.2|157
1651239940000|2022-04-29 13:45:40|33757.1|33754.7|33769.6|33767.2|33773.6|33771.2|33753.6|33751.2|161
1651239950000|2022-04-29 13:45:50|33769.1|33766.7|33778.6|33776.2|33784.6|33782.2|33769.1|33766.7|184
1651239960000|2022-04-29 13:46:00|33779.1|33776.7|33773.1|33770.7|33788.6|33786.2|33769.6|33767.2|114
1651239970000|2022-04-29 13:46:10|33772.6|33770.2|33762.6|33760.2|33772.6|33770.2|33751.6|33749.2|97
1651239980000|2022-04-29 13:46:20|33763.1|33760.7|33767.1|33764.7|33773.6|33771.2|33760.6|33758.2|52
1651239990000|2022-04-29 13:46:30|33767.6|33765.2|33763.1|33760.7|33772.6|33770.2|33762.1|33759.7|49
1651240000000|2022-04-29 13:46:40|33763.6|33761.2|33776.6|33774.2|33776.6|33774.2|33758.1|33755.7|104
1651240010000|2022-04-29 13:46:50|33777.1|33774.7|33772.6|33770.2|33777.6|33775.2|33766.6|33764.2|48
1651240020000|2022-04-29 13:47:00|33773.1|33770.7|33776.6|33774.2|33778.6|33776.2|33764.6|33762.2|113
1651240030000|2022-04-29 13:47:10|33777.1|33774.7|33766.6|33764.2|33783.6|33781.2|33763.6|33761.2|76
1651240040000|2022-04-29 13:47:20|33766.1|33763.7|33763.1|33760.7|33773.6|33771.2|33761.6|33759.2|60
1651240050000|2022-04-29 13:47:30|33763.6|33761.2|33760.6|33758.2|33769.1|33766.7|33753.6|33751.2|91
1651240060000|2022-04-29 13:47:40|33761.1|33758.7|33765.6|33763.2|33769.6|33767.2|33760.6|33758.2|65
1651240070000|2022-04-29 13:47:50|33766.1|33763.7|33763.1|33760.7|33769.6|33767.2|33763.1|33760.7|79
1651240080000|2022-04-29 13:48:00|33761.6|33759.2|33762.6|33760.2|33766.6|33764.2|33757.6|33755.2|39
1651240090000|2022-04-29 13:48:10|33763.6|33761.2|33759.6|33757.2|33766.6|33764.2|33757.6|33755.2|86
1651240100000|2022-04-29 13:48:20|33760.1|33757.7|33771.6|33769.2|33772.6|33770.2|33755.6|33753.2|74
1651240110000|2022-04-29 13:48:30|33771.1|33768.7|33765.6|33763.2|33775.6|33773.2|33756.6|33754.2|141
1651240120000|2022-04-29 13:48:40|33766.1|33763.7|33773.1|33770.7|33775.6|33773.2|33763.6|33761.2|56
1651240130000|2022-04-29 13:48:50|33772.6|33770.2|33770.6|33768.2|33774.6|33772.2|33768.6|33766.2|50
1651240140000|2022-04-29 13:49:00|33771.6|33769.2|33773.6|33771.2|33775.6|33773.2|33763.6|33761.2|96
1651240150000|2022-04-29 13:49:10|33774.6|33772.2|33768.6|33766.2|33780.1|33777.7|33767.6|33765.2|68
1651240160000|2022-04-29 13:49:20|33769.1|33766.7|33776.6|33774.2|33776.6|33774.2|33761.6|33759.2|91
1651240170000|2022-04-29 13:49:30|33777.1|33774.7|33777.6|33775.2|33781.6|33779.2|33771.1|33768.7|59
1651240180000|2022-04-29 13:49:40|33778.1|33775.7|33794.1|33791.7|33799.1|33796.7|33777.1|33774.7|123
1651240190000|2022-04-29 13:49:50|33793.6|33791.2|33776.6|33774.2|33794.1|33791.7|33775.6|33773.2|57
1651240200000|2022-04-29 13:50:00|33776.1|33773.7|33780.6|33778.2|33785.1|33782.7|33773.6|33771.2|87
1651240210000|2022-04-29 13:50:10|33781.6|33779.2|33798.6|33796.2|33804.6|33802.2|33770.6|33768.2|165
1651240220000|2022-04-29 13:50:20|33799.1|33796.7|33798.6|33796.2|33801.6|33799.2|33792.6|33790.2|68
1651240230000|2022-04-29 13:50:30|33799.1|33796.7|33784.6|33782.2|33799.6|33797.2|33772.6|33770.2|97
1651240240000|2022-04-29 13:50:40|33784.1|33781.7|33789.6|33787.2|33790.6|33788.2|33782.1|33779.7|36
1651240250000|2022-04-29 13:50:50|33790.1|33787.7|33785.6|33783.2|33793.6|33791.2|33782.6|33780.2|95
1651240260000|2022-04-29 13:51:00|33782.1|33779.7|33777.6|33775.2|33787.6|33785.2|33771.1|33768.7|182
1651240270000|2022-04-29 13:51:10|33777.1|33774.7|33772.6|33770.2|33783.6|33781.2|33772.6|33770.2|64
1651240280000|2022-04-29 13:51:20|33773.1|33770.7|33769.6|33767.2|33776.6|33774.2|33759.6|33757.2|106
1651240290000|2022-04-29 13:51:30|33770.1|33767.7|33761.6|33759.2|33778.6|33776.2|33758.6|33756.2|67
1651240300000|2022-04-29 13:51:40|33760.6|33758.2|33741.6|33739.2|33760.6|33758.2|33740.6|33738.2|166
1651240310000|2022-04-29 13:51:50|33742.1|33739.7|33744.1|33741.7|33750.1|33747.7|33739.6|33737.2|56
1651240320000|2022-04-29 13:52:00|33741.6|33739.2|33748.1|33745.7|33750.1|33747.7|33741.6|33739.2|106
1651240330000|2022-04-29 13:52:10|33748.6|33746.2|33732.6|33730.2|33748.6|33746.2|33723.6|33721.2|178
1651240340000|2022-04-29 13:52:20|33732.1|33729.7|33734.1|33731.7|33737.1|33734.7|33722.6|33720.2|124
1651240350000|2022-04-29 13:52:30|33733.1|33730.7|33719.1|33716.7|33736.1|33733.7|33718.6|33716.2|133
1651240360000|2022-04-29 13:52:40|33718.6|33716.2|33720.6|33718.2|33731.1|33728.7|33717.6|33715.2|115
1651240370000|2022-04-29 13:52:50|33720.1|33717.7|33730.6|33728.2|33731.6|33729.2|33715.6|33713.2|100
1651240380000|2022-04-29 13:53:00|33729.6|33727.2|33740.6|33738.2|33747.1|33744.7|33729.6|33727.2|128
1651240390000|2022-04-29 13:53:10|33741.1|33738.7|33744.1|33741.7|33744.1|33741.7|33728.6|33726.2|144
1651240400000|2022-04-29 13:53:20|33743.1|33740.7|33740.6|33738.2|33752.1|33749.7|33739.6|33737.2|82
1651240410000|2022-04-29 13:53:30|33740.1|33737.7|33742.6|33740.2|33744.6|33742.2|33736.6|33734.2|60
1651240420000|2022-04-29 13:53:40|33743.6|33741.2|33757.6|33755.2|33759.1|33756.7|33732.6|33730.2|123
1651240430000|2022-04-29 13:53:50|33759.6|33757.2|33741.1|33738.7|33763.6|33761.2|33738.6|33736.2|98
1651240440000|2022-04-29 13:54:00|33741.6|33739.2|33741.6|33739.2|33748.1|33745.7|33737.6|33735.2|55
1651240450000|2022-04-29 13:54:10|33742.6|33740.2|33750.6|33748.2|33756.6|33754.2|33741.6|33739.2|97
1651240460000|2022-04-29 13:54:20|33751.1|33748.7|33743.6|33741.2|33753.6|33751.2|33741.6|33739.2|42
1651240470000|2022-04-29 13:54:30|33743.1|33740.7|33756.6|33754.2|33758.1|33755.7|33734.1|33731.7|78
1651240480000|2022-04-29 13:54:40|33756.1|33753.7|33764.1|33761.7|33770.6|33768.2|33754.6|33752.2|118
1651240490000|2022-04-29 13:54:50|33763.1|33760.7|33760.6|33758.2|33765.6|33763.2|33757.1|33754.7|27
1651240500000|2022-04-29 13:55:00|33758.6|33756.2|33783.6|33781.2|33783.6|33781.2|33758.6|33756.2|148
1651240510000|2022-04-29 13:55:10|33784.6|33782.2|33791.6|33789.2|33791.6|33789.2|33775.6|33773.2|112
1651240520000|2022-04-29 13:55:20|33792.1|33789.7|33796.6|33794.2|33797.1|33794.7|33791.6|33789.2|59
1651240530000|2022-04-29 13:55:30|33797.1|33794.7|33787.6|33785.2|33800.6|33798.2|33785.6|33783.2|133
1651240540000|2022-04-29 13:55:40|33787.1|33784.7|33807.1|33804.7|33807.1|33804.7|33785.6|33783.2|89
1651240550000|2022-04-29 13:55:50|33806.6|33804.2|33826.6|33824.2|33828.1|33825.7|33805.6|33803.2|231
1651240560000|2022-04-29 13:56:00|33826.1|33823.7|33831.6|33829.2|33837.6|33835.2|33825.6|33823.2|167
1651240570000|2022-04-29 13:56:10|33831.1|33828.7|33865.1|33862.7|33865.1|33862.7|33831.1|33828.7|306
1651240580000|2022-04-29 13:56:20|33869.1|33866.7|33882.6|33880.2|33886.6|33884.2|33860.6|33858.2|206
1651240590000|2022-04-29 13:56:30|33883.1|33880.7|33884.1|33881.7|33886.6|33884.2|33874.6|33872.2|115
1651240600000|2022-04-29 13:56:40|33884.6|33882.2|33884.1|33881.7|33888.1|33885.7|33879.6|33877.2|91
1651240610000|2022-04-29 13:56:50|33885.6|33883.2|33893.1|33890.7|33896.1|33893.7|33882.6|33880.2|106
1651240620000|2022-04-29 13:57:00|33893.6|33891.2|33897.6|33895.2|33903.1|33900.7|33875.6|33873.2|299
1651240630000|2022-04-29 13:57:10|33899.6|33897.2|33899.6|33897.2|33908.1|33905.7|33898.6|33896.2|187
1651240640000|2022-04-29 13:57:20|33898.6|33896.2|33906.6|33904.2|33908.6|33906.2|33895.6|33893.2|114
1651240650000|2022-04-29 13:57:30|33906.1|33903.7|33897.1|33894.7|33906.1|33903.7|33895.6|33893.2|99
1651240660000|2022-04-29 13:57:40|33896.6|33894.2|33903.6|33901.2|33904.6|33902.2|33891.1|33888.7|72
1651240670000|2022-04-29 13:57:50|33905.1|33902.7|33894.6|33892.2|33912.1|33909.7|33888.6|33886.2|267
1651240680000|2022-04-29 13:58:00|33895.1|33892.7|33899.6|33897.2|33901.6|33899.2|33893.6|33891.2|99
1651240690000|2022-04-29 13:58:10|33900.1|33897.7|33903.6|33901.2|33906.1|33903.7|33898.6|33896.2|73
1651240700000|2022-04-29 13:58:20|33904.1|33901.7|33912.6|33910.2|33913.6|33911.2|33903.6|33901.2|53
1651240710000|2022-04-29 13:58:30|33911.6|33909.2|33908.6|33906.2|33915.6|33913.2|33908.6|33906.2|60
1651240720000|2022-04-29 13:58:40|33909.6|33907.2|33905.6|33903.2|33909.6|33907.2|33892.6|33890.2|174
1651240730000|2022-04-29 13:58:50|33906.6|33904.2|33906.6|33904.2|33909.6|33907.2|33904.6|33902.2|57
1651240740000|2022-04-29 13:59:00|33907.1|33904.7|33910.6|33908.2|33911.6|33909.2|33905.6|33903.2|79
1651240750000|2022-04-29 13:59:10|33910.1|33907.7|33909.1|33906.7|33915.6|33913.2|33908.6|33906.2|73
1651240760000|2022-04-29 13:59:20|33909.6|33907.2|33909.6|33907.2|33911.1|33908.7|33907.1|33904.7|29
1651240770000|2022-04-29 13:59:30|33910.1|33907.7|33921.6|33919.2|33923.6|33921.2|33910.1|33907.7|83
1651240780000|2022-04-29 13:59:40|33921.1|33918.7|33902.1|33899.7|33921.1|33918.7|33892.1|33889.7|259
1651240790000|2022-04-29 13:59:50|33904.1|33901.7|33912.6|33910.2|33912.6|33910.2|33898.1|33895.7|58
1651240800000|2022-04-29 14:00:00|33913.1|33910.7|33917.1|33914.7|33925.6|33923.2|33913.1|33910.7|104
1651240810000|2022-04-29 14:00:10|33917.6|33915.2|33911.1|33908.7|33922.6|33920.2|33902.1|33899.7|132
1651240820000|2022-04-29 14:00:20|33910.6|33908.2|33911.1|33908.7|33915.1|33912.7|33902.6|33900.2|106
1651240830000|2022-04-29 14:00:30|33911.6|33909.2|33913.6|33911.2|33913.6|33911.2|33902.6|33900.2|113
1651240840000|2022-04-29 14:00:40|33917.1|33914.7|33910.6|33908.2|33922.6|33920.2|33904.6|33902.2|78
1651240850000|2022-04-29 14:00:50|33911.1|33908.7|33903.6|33901.2|33914.6|33912.2|33895.6|33893.2|91
1651240860000|2022-04-29 14:01:00|33904.6|33902.2|33891.6|33889.2|33908.6|33906.2|33890.6|33888.2|100
1651240870000|2022-04-29 14:01:10|33892.6|33890.2|33894.6|33892.2|33898.6|33896.2|33888.6|33886.2|93
1651240880000|2022-04-29 14:01:20|33894.1|33891.7|33864.6|33862.2|33894.6|33892.2|33864.6|33862.2|134
1651240890000|2022-04-29 14:01:30|33865.6|33863.2|33863.6|33861.2|33869.1|33866.7|33858.1|33855.7|111
1651240900000|2022-04-29 14:01:40|33864.1|33861.7|33856.6|33854.2|33870.6|33868.2|33852.6|33850.2|114
1651240910000|2022-04-29 14:01:50|33857.1|33854.7|33856.6|33854.2|33858.6|33856.2|33847.1|33844.7|114
1651240920000|2022-04-29 14:02:00|33857.6|33855.2|33880.6|33878.2|33882.6|33880.2|33851.6|33849.2|139
1651240930000|2022-04-29 14:02:10|33881.1|33878.7|33881.6|33879.2|33883.6|33881.2|33876.6|33874.2|64
1651240940000|2022-04-29 14:02:20|33881.1|33878.7|33880.6|33878.2|33883.6|33881.2|33876.1|33873.7|41
1651240950000|2022-04-29 14:02:30|33881.1|33878.7|33882.6|33880.2|33886.6|33884.2|33879.6|33877.2|27
1651240960000|2022-04-29 14:02:40|33883.1|33880.7|33868.1|33865.7|33884.6|33882.2|33867.6|33865.2|41
1651240970000|2022-04-29 14:02:50|33867.6|33865.2|33866.6|33864.2|33873.1|33870.7|33863.1|33860.7|35
1651240980000|2022-04-29 14:03:00|33866.1|33863.7|33878.6|33876.2|33878.6|33876.2|33865.6|33863.2|60
1651240990000|2022-04-29 14:03:10|33879.1|33876.7|33890.1|33887.7|33892.6|33890.2|33879.1|33876.7|87
1651241000000|2022-04-29 14:03:20|33890.6|33888.2|33901.6|33899.2|33902.6|33900.2|33886.6|33884.2|88
1651241010000|2022-04-29 14:03:30|33902.1|33899.7|33888.6|33886.2|33902.1|33899.7|33887.1|33884.7|77
1651241020000|2022-04-29 14:03:40|33888.1|33885.7|33884.6|33882.2|33888.6|33886.2|33880.6|33878.2|36
1651241030000|2022-04-29 14:03:50|33885.1|33882.7|33871.6|33869.2|33888.6|33886.2|33868.6|33866.2|88
1651241040000|2022-04-29 14:04:00|33871.1|33868.7|33871.1|33868.7|33880.1|33877.7|33869.6|33867.2|46
1651241050000|2022-04-29 14:04:10|33870.6|33868.2|33872.1|33869.7|33876.6|33874.2|33869.6|33867.2|29
1651241060000|2022-04-29 14:04:20|33872.6|33870.2|33869.1|33866.7|33872.6|33870.2|33865.6|33863.2|40
1651241070000|2022-04-29 14:04:30|33870.6|33868.2|33857.6|33855.2|33870.6|33868.2|33856.6|33854.2|56
1651241080000|2022-04-29 14:04:40|33857.1|33854.7|33858.6|33856.2|33862.1|33859.7|33853.1|33850.7|48
1651241090000|2022-04-29 14:04:50|33859.1|33856.7|33861.6|33859.2|33865.6|33863.2|33856.1|33853.7|49
1651241100000|2022-04-29 14:05:00|33862.1|33859.7|33863.1|33860.7|33869.1|33866.7|33861.1|33858.7|89
1651241110000|2022-04-29 14:05:10|33863.6|33861.2|33859.6|33857.2|33864.6|33862.2|33853.1|33850.7|137
1651241120000|2022-04-29 14:05:20|33859.1|33856.7|33868.6|33866.2|33873.6|33871.2|33859.1|33856.7|80
1651241130000|2022-04-29 14:05:30|33869.1|33866.7|33880.1|33877.7|33888.1|33885.7|33869.1|33866.7|142
1651241140000|2022-04-29 14:05:40|33880.6|33878.2|33870.6|33868.2|33880.6|33878.2|33869.1|33866.7|96
1651241150000|2022-04-29 14:05:50|33871.1|33868.7|33873.6|33871.2|33878.1|33875.7|33867.6|33865.2|72
1651241160000|2022-04-29 14:06:00|33874.1|33871.7|33880.6|33878.2|33885.6|33883.2|33874.1|33871.7|81
1651241170000|2022-04-29 14:06:10|33880.1|33877.7|33863.6|33861.2|33880.6|33878.2|33863.6|33861.2|63
1651241180000|2022-04-29 14:06:20|33863.1|33860.7|33855.1|33852.7|33865.6|33863.2|33854.6|33852.2|88
1651241190000|2022-04-29 14:06:30|33854.6|33852.2|33865.6|33863.2|33871.6|33869.2|33854.6|33852.2|67
1651241200000|2022-04-29 14:06:40|33866.1|33863.7|33866.6|33864.2|33872.1|33869.7|33864.6|33862.2|43
1651241210000|2022-04-29 14:06:50|33866.1|33863.7|33860.6|33858.2|33871.6|33869.2|33859.1|33856.7|34
1651241220000|2022-04-29 14:07:00|33861.1|33858.7|33866.6|33864.2|33869.6|33867.2|33858.6|33856.2|30
1651241230000|2022-04-29 14:07:10|33867.1|33864.7|33862.1|33859.7|33871.1|33868.7|33859.1|33856.7|23
1651241240000|2022-04-29 14:07:20|33861.6|33859.2|33857.1|33854.7|33863.6|33861.2|33856.6|33854.2|40
1651241250000|2022-04-29 14:07:30|33856.6|33854.2|33857.1|33854.7|33860.6|33858.2|33854.6|33852.2|23
1651241260000|2022-04-29 14:07:40|33856.6|33854.2|33845.6|33843.2|33859.6|33857.2|33844.6|33842.2|91
1651241270000|2022-04-29 14:07:50|33845.1|33842.7|33844.6|33842.2|33847.6|33845.2|33844.1|33841.7|51
1651241280000|2022-04-29 14:08:00|33845.6|33843.2|33845.1|33842.7|33847.1|33844.7|33842.1|33839.7|102
1651241290000|2022-04-29 14:08:10|33844.6|33842.2|33842.6|33840.2|33847.1|33844.7|33842.6|33840.2|59
1651241300000|2022-04-29 14:08:20|33842.1|33839.7|33822.6|33820.2|33845.1|33842.7|33822.6|33820.2|232
1651241310000|2022-04-29 14:08:30|33823.1|33820.7|33823.6|33821.2|33826.1|33823.7|33820.1|33817.7|56
1651241320000|2022-04-29 14:08:40|33823.1|33820.7|33818.6|33816.2|33829.6|33827.2|33817.6|33815.2|75
1651241330000|2022-04-29 14:08:50|33818.1|33815.7|33822.6|33820.2|33823.6|33821.2|33810.6|33808.2|84
1651241340000|2022-04-29 14:09:00|33823.1|33820.7|33810.6|33808.2|33830.6|33828.2|33806.6|33804.2|70
1651241350000|2022-04-29 14:09:10|33809.6|33807.2|33809.6|33807.2|33811.6|33809.2|33805.6|33803.2|14
1651241360000|2022-04-29 14:09:20|33810.1|33807.7|33803.6|33801.2|33811.1|33808.7|33800.1|33797.7|87
1651241370000|2022-04-29 14:09:30|33804.1|33801.7|33804.1|33801.7|33808.6|33806.2|33794.6|33792.2|78
1651241380000|2022-04-29 14:09:40|33804.6|33802.2|33824.1|33821.7|33826.1|33823.7|33800.6|33798.2|87
1651241390000|2022-04-29 14:09:50|33823.6|33821.2|33821.1|33818.7|33826.1|33823.7|33818.1|33815.7|52
1651241400000|2022-04-29 14:10:00|33821.7|33819.3|33835.2|33832.8|33836.2|33833.8|33819.2|33816.8|91
1651241410000|2022-04-29 14:10:10|33837.2|33834.8|33836.2|33833.8|33844.2|33841.8|33835.2|33832.8|136
1651241420000|2022-04-29 14:10:20|33835.2|33832.8|33846.2|33843.8|33851.7|33849.3|33833.2|33830.8|117
1651241430000|2022-04-29 14:10:30|33846.7|33844.3|33839.2|33836.8|33850.2|33847.8|33838.2|33835.8|97
1651241440000|2022-04-29 14:10:40|33839.7|33837.3|33844.2|33841.8|33847.2|33844.8|33834.2|33831.8|77
1651241450000|2022-04-29 14:10:50|33843.7|33841.3|33836.2|33833.8|33843.7|33841.3|33833.7|33831.3|48
1651241460000|2022-04-29 14:11:00|33835.2|33832.8|33813.7|33811.3|33836.2|33833.8|33813.2|33810.8|80
1651241470000|2022-04-29 14:11:10|33813.2|33810.8|33809.7|33807.3|33815.7|33813.3|33805.7|33803.3|127
1651241480000|2022-04-29 14:11:20|33810.2|33807.8|33799.2|33796.8|33815.2|33812.8|33797.2|33794.8|85
1651241490000|2022-04-29 14:11:30|33800.2|33797.8|33805.2|33802.8|33809.2|33806.8|33795.2|33792.8|59
1651241500000|2022-04-29 14:11:40|33804.2|33801.8|33801.2|33798.8|33808.2|33805.8|33800.2|33797.8|58
1651241510000|2022-04-29 14:11:50|33801.7|33799.3|33803.7|33801.3|33804.2|33801.8|33797.2|33794.8|57
1651241520000|2022-04-29 14:12:00|33804.2|33801.8|33809.2|33806.8|33809.2|33806.8|33797.2|33794.8|66
1651241530000|2022-04-29 14:12:10|33808.2|33805.8|33802.7|33800.3|33821.2|33818.8|33798.2|33795.8|135
1651241540000|2022-04-29 14:12:20|33803.2|33800.8|33791.2|33788.8|33805.7|33803.3|33788.7|33786.3|111
1651241550000|2022-04-29 14:12:30|33791.7|33789.3|33786.7|33784.3|33797.2|33794.8|33786.2|33783.8|93
1651241560000|2022-04-29 14:12:40|33787.2|33784.8|33784.7|33782.3|33789.2|33786.8|33780.2|33777.8|75
1651241570000|2022-04-29 14:12:50|33785.2|33782.8|33791.7|33789.3|33792.2|33789.8|33782.2|33779.8|52
1651241580000|2022-04-29 14:13:00|33792.7|33790.3|33800.2|33797.8|33807.7|33805.3|33792.7|33790.3|97
1651241590000|2022-04-29 14:13:10|33800.7|33798.3|33803.2|33800.8|33807.7|33805.3|33797.2|33794.8|71
1651241600000|2022-04-29 14:13:20|33803.7|33801.3|33815.2|33812.8|33818.2|33815.8|33803.7|33801.3|68
1651241610000|2022-04-29 14:13:30|33815.7|33813.3|33811.2|33808.8|33819.2|33816.8|33810.7|33808.3|30
1651241620000|2022-04-29 14:13:40|33810.7|33808.3|33796.2|33793.8|33815.2|33812.8|33792.7|33790.3|56
1651241630000|2022-04-29 14:13:50|33795.7|33793.3|33792.2|33789.8|33797.7|33795.3|33788.7|33786.3|51
1651241640000|2022-04-29 14:14:00|33794.2|33791.8|33790.2|33787.8|33802.2|33799.8|33788.2|33785.8|66
1651241650000|2022-04-29 14:14:10|33791.2|33788.8|33794.2|33791.8|33797.2|33794.8|33786.2|33783.8|33
1651241660000|2022-04-29 14:14:20|33794.7|33792.3|33779.7|33777.3|33796.7|33794.3|33779.7|33777.3|30
1651241670000|2022-04-29 14:14:30|33778.2|33775.8|33785.7|33783.3|33787.2|33784.8|33777.2|33774.8|47
1651241680000|2022-04-29 14:14:40|33786.2|33783.8|33792.2|33789.8|33793.2|33790.8|33783.7|33781.3|25
1651241690000|2022-04-29 14:14:50|33791.7|33789.3|33786.7|33784.3|33796.2|33793.8|33783.2|33780.8|47
1651241700000|2022-04-29 14:15:00|33785.2|33782.8|33793.2|33790.8|33798.7|33796.3|33784.2|33781.8|67
1651241710000|2022-04-29 14:15:10|33794.2|33791.8|33799.2|33796.8|33799.7|33797.3|33791.2|33788.8|38
1651241720000|2022-04-29 14:15:20|33799.7|33797.3|33827.2|33824.8|33827.7|33825.3|33799.2|33796.8|121
1651241730000|2022-04-29 14:15:30|33828.2|33825.8|33812.2|33809.8|33829.2|33826.8|33811.7|33809.3|152
1651241740000|2022-04-29 14:15:40|33811.2|33808.8|33795.2|33792.8|33811.2|33808.8|33792.7|33790.3|101
1651241750000|2022-04-29 14:15:50|33794.7|33792.3|33772.2|33769.8|33797.2|33794.8|33768.7|33766.3|127
1651241760000|2022-04-29 14:16:00|33771.7|33769.3|33768.2|33765.8|33774.2|33771.8|33760.2|33757.8|197
1651241770000|2022-04-29 14:16:10|33771.2|33768.8|33761.2|33758.8|33771.2|33768.8|33757.2|33754.8|92
1651241780000|2022-04-29 14:16:20|33762.2|33759.8|33729.7|33727.3|33762.7|33760.3|33727.2|33724.8|204
1651241790000|2022-04-29 14:16:30|33729.2|33726.8|33739.2|33736.8|33739.2|33736.8|33725.2|33722.8|174
1651241800000|2022-04-29 14:16:40|33740.2|33737.8|33741.2|33738.8|33744.7|33742.3|33735.2|33732.8|68
1651241810000|2022-04-29 14:16:50|33742.2|33739.8|33732.7|33730.3|33742.2|33739.8|33731.7|33729.3|77
1651241820000|2022-04-29 14:17:00|33733.2|33730.8|33731.2|33728.8|33738.2|33735.8|33723.2|33720.8|92
1651241830000|2022-04-29 14:17:10|33732.2|33729.8|33717.7|33715.3|33735.2|33732.8|33714.2|33711.8|130
1651241840000|2022-04-29 14:17:20|33716.7|33714.3|33721.2|33718.8|33721.2|33718.8|33711.2|33708.8|86
1651241850000|2022-04-29 14:17:30|33720.7|33718.3|33707.2|33704.8|33723.2|33720.8|33702.7|33700.3|83
1651241860000|2022-04-29 14:17:40|33707.7|33705.3|33692.2|33689.8|33707.7|33705.3|33683.7|33681.3|224
1651241870000|2022-04-29 14:17:50|33691.2|33688.8|33691.2|33688.8|33693.2|33690.8|33679.7|33677.3|117
1651241880000|2022-04-29 14:18:00|33690.7|33688.3|33696.7|33694.3|33700.2|33697.8|33684.2|33681.8|99
1651241890000|2022-04-29 14:18:10|33696.2|33693.8|33694.2|33691.8|33698.2|33695.8|33691.7|33689.3|64
1651241900000|2022-04-29 14:18:20|33694.7|33692.3|33696.7|33694.3|33701.2|33698.8|33692.2|33689.8|68
1651241910000|2022-04-29 14:18:30|33696.2|33693.8|33680.2|33677.8|33696.2|33693.8|33679.2|33676.8|77
1651241920000|2022-04-29 14:18:40|33679.7|33677.3|33676.2|33673.8|33683.7|33681.3|33671.2|33668.8|148
1651241930000|2022-04-29 14:18:50|33677.7|33675.3|33671.2|33668.8|33682.2|33679.8|33668.2|33665.8|43
1651241940000|2022-04-29 14:19:00|33670.7|33668.3|33653.2|33650.8|33675.2|33672.8|33645.7|33643.3|405
1651241950000|2022-04-29 14:19:10|33656.2|33653.8|33636.2|33633.8|33656.7|33654.3|33636.2|33633.8|216
1651241960000|2022-04-29 14:19:20|33635.2|33632.8|33646.2|33643.8|33649.2|33646.8|33635.2|33632.8|161
1651241970000|2022-04-29 14:19:30|33647.2|33644.8|33642.2|33639.8|33656.2|33653.8|33640.7|33638.3|165
1651241980000|2022-04-29 14:19:40|33642.7|33640.3|33643.2|33640.8|33646.7|33644.3|33638.2|33635.8|110
1651241990000|2022-04-29 14:19:50|33643.7|33641.3|33643.2|33640.8|33646.7|33644.3|33631.2|33628.8|186
1651242000000|2022-04-29 14:20:00|33642.7|33640.3|33640.2|33637.8|33647.7|33645.3|33636.2|33633.8|318
1651242010000|2022-04-29 14:20:10|33639.2|33636.8|33629.2|33626.8|33639.7|33637.3|33628.2|33625.8|134
1651242020000|2022-04-29 14:20:20|33628.7|33626.3|33627.7|33625.3|33631.7|33629.3|33622.2|33619.8|168
1651242030000|2022-04-29 14:20:30|33627.2|33624.8|33622.7|33620.3|33633.2|33630.8|33622.7|33620.3|101
1651242040000|2022-04-29 14:20:40|33623.2|33620.8|33633.2|33630.8|33634.7|33632.3|33621.7|33619.3|105
1651242050000|2022-04-29 14:20:50|33633.7|33631.3|33620.2|33617.8|33637.2|33634.8|33620.2|33617.8|98
1651242060000|2022-04-29 14:21:00|33619.7|33617.3|33615.7|33613.3|33623.2|33620.8|33611.2|33608.8|145
1651242070000|2022-04-29 14:21:10|33616.2|33613.8|33617.2|33614.8|33625.2|33622.8|33611.2|33608.8|72
1651242080000|2022-04-29 14:21:20|33617.7|33615.3|33628.2|33625.8|33634.7|33632.3|33615.2|33612.8|127
1651242090000|2022-04-29 14:21:30|33627.2|33624.8|33629.2|33626.8|33629.7|33627.3|33618.2|33615.8|86
1651242100000|2022-04-29 14:21:40|33628.7|33626.3|33624.2|33621.8|33629.2|33626.8|33619.7|33617.3|47
1651242110000|2022-04-29 14:21:50|33623.7|33621.3|33622.2|33619.8|33630.7|33628.3|33619.2|33616.8|52
1651242120000|2022-04-29 14:22:00|33622.7|33620.3|33633.2|33630.8|33637.2|33634.8|33620.2|33617.8|198
1651242130000|2022-04-29 14:22:10|33633.7|33631.3|33624.2|33621.8|33639.2|33636.8|33623.7|33621.3|164
1651242140000|2022-04-29 14:22:20|33624.7|33622.3|33620.7|33618.3|33625.2|33622.8|33617.7|33615.3|44
1651242150000|2022-04-29 14:22:30|33620.2|33617.8|33618.2|33615.8|33626.2|33623.8|33615.2|33612.8|127
1651242160000|2022-04-29 14:22:40|33617.7|33615.3|33616.7|33614.3|33624.7|33622.3|33615.2|33612.8|40
1651242170000|2022-04-29 14:22:50|33617.2|33614.8|33615.2|33612.8|33618.7|33616.3|33606.7|33604.3|117
1651242180000|2022-04-29 14:23:00|33614.7|33612.3|33613.2|33610.8|33616.2|33613.8|33610.2|33607.8|55
1651242190000|2022-04-29 14:23:10|33612.7|33610.3|33603.2|33600.8|33613.7|33611.3|33599.2|33596.8|108
1651242200000|2022-04-29 14:23:20|33603.7|33601.3|33604.2|33601.8|33606.2|33603.8|33599.7|33597.3|99
1651242210000|2022-04-29 14:23:30|33603.7|33601.3|33596.7|33594.3|33604.7|33602.3|33594.7|33592.3|76
1651242220000|2022-04-29 14:23:40|33595.7|33593.3|33589.7|33587.3|33595.7|33593.3|33587.2|33584.8|172
1651242230000|2022-04-29 14:23:50|33590.2|33587.8|33588.2|33585.8|33591.2|33588.8|33580.7|33578.3|275
1651242240000|2022-04-29 14:24:00|33587.7|33585.3|33589.7|33587.3|33590.2|33587.8|33577.2|33574.8|166
1651242250000|2022-04-29 14:24:10|33589.2|33586.8|33602.2|33599.8|33604.2|33601.8|33589.2|33586.8|85
1651242260000|2022-04-29 14:24:20|33602.7|33600.3|33592.2|33589.8|33602.7|33600.3|33583.2|33580.8|65
1651242270000|2022-04-29 14:24:30|33591.2|33588.8|33595.2|33592.8|33597.7|33595.3|33586.7|33584.3|55
1651242280000|2022-04-29 14:24:40|33594.7|33592.3|33601.7|33599.3|33610.2|33607.8|33594.2|33591.8|115
1651242290000|2022-04-29 14:24:50|33601.2|33598.8|33591.7|33589.3|33605.7|33603.3|33590.7|33588.3|69
1651242300000|2022-04-29 14:25:00|33591.2|33588.8|33591.7|33589.3|33593.2|33590.8|33584.7|33582.3|76
1651242310000|2022-04-29 14:25:10|33593.2|33590.8|33600.2|33597.8|33605.2|33602.8|33590.2|33587.8|69
1651242320000|2022-04-29 14:25:20|33600.7|33598.3|33597.2|33594.8|33604.2|33601.8|33591.2|33588.8|68
1651242330000|2022-04-29 14:25:30|33596.7|33594.3|33591.2|33588.8|33596.7|33594.3|33588.2|33585.8|66
1651242340000|2022-04-29 14:25:40|33591.7|33589.3|33599.2|33596.8|33600.2|33597.8|33591.2|33588.8|60
1651242350000|2022-04-29 14:25:50|33598.7|33596.3|33600.2|33597.8|33601.2|33598.8|33591.2|33588.8|67
1651242360000|2022-04-29 14:26:00|33600.7|33598.3|33595.7|33593.3|33602.2|33599.8|33592.2|33589.8|70
1651242370000|2022-04-29 14:26:10|33596.2|33593.8|33594.7|33592.3|33600.7|33598.3|33594.2|33591.8|54
1651242380000|2022-04-29 14:26:20|33595.2|33592.8|33599.7|33597.3|33600.2|33597.8|33594.7|33592.3|51
1651242390000|2022-04-29 14:26:30|33600.2|33597.8|33597.2|33594.8|33606.7|33604.3|33595.7|33593.3|74
1651242400000|2022-04-29 14:26:40|33597.7|33595.3|33599.2|33596.8|33601.7|33599.3|33595.7|33593.3|15
1651242410000|2022-04-29 14:26:50|33599.7|33597.3|33585.2|33582.8|33600.2|33597.8|33585.2|33582.8|99
1651242420000|2022-04-29 14:27:00|33585.7|33583.3|33573.2|33570.8|33585.7|33583.3|33573.2|33570.8|178
1651242430000|2022-04-29 14:27:10|33573.7|33571.3|33571.2|33568.8|33578.2|33575.8|33567.2|33564.8|101
1651242440000|2022-04-29 14:27:20|33570.7|33568.3|33567.2|33564.8|33571.7|33569.3|33558.2|33555.8|177
1651242450000|2022-04-29 14:27:30|33566.7|33564.3|33560.2|33557.8|33569.7|33567.3|33558.7|33556.3|52
1651242460000|2022-04-29 14:27:40|33561.2|33558.8|33559.2|33556.8|33564.2|33561.8|33554.2|33551.8|86
1651242470000|2022-04-29 14:27:50|33558.2|33555.8|33556.2|33553.8|33571.2|33568.8|33556.2|33553.8|534
1651242480000|2022-04-29 14:28:00|33556.7|33554.3|33559.2|33556.8|33564.2|33561.8|33552.2|33549.8|86
1651242490000|2022-04-29 14:28:10|33558.7|33556.3|33565.7|33563.3|33566.2|33563.8|33556.2|33553.8|62
1651242500000|2022-04-29 14:28:20|33565.2|33562.8|33555.7|33553.3|33570.2|33567.8|33552.2|33549.8|170
1651242510000|2022-04-29 14:28:30|33556.2|33553.8|33553.2|33550.8|33558.2|33555.8|33551.2|33548.8|79
1651242520000|2022-04-29 14:28:40|33552.7|33550.3|33548.7|33546.3|33554.2|33551.8|33546.7|33544.3|56
1651242530000|2022-04-29 14:28:50|33548.2|33545.8|33533.7|33531.3|33549.2|33546.8|33533.7|33531.3|192
1651242540000|2022-04-29 14:29:00|33532.7|33530.3|33543.2|33540.8|33544.2|33541.8|33527.7|33525.3|113
1651242550000|2022-04-29 14:29:10|33543.7|33541.3|33545.2|33542.8|33547.7|33545.3|33535.2|33532.8|80
1651242560000|2022-04-29 14:29:20|33544.2|33541.8|33540.2|33537.8|33545.2|33542.8|33537.2|33534.8|56
1651242570000|2022-04-29 14:29:30|33539.7|33537.3|33551.7|33549.3|33552.2|33549.8|33539.7|33537.3|48
1651242580000|2022-04-29 14:29:40|33551.2|33548.8|33550.2|33547.8|33554.2|33551.8|33547.2|33544.8|40
1651242590000|2022-04-29 14:29:50|33550.7|33548.3|33543.2|33540.8|33552.2|33549.8|33541.2|33538.8|26
1651242600000|2022-04-29 14:30:00|33545.2|33542.8|33548.2|33545.8|33548.7|33546.3|33534.2|33531.8|161
1651242610000|2022-04-29 14:30:10|33548.7|33546.3|33542.7|33540.3|33548.7|33546.3|33539.7|33537.3|49
1651242620000|2022-04-29 14:30:20|33542.2|33539.8|33543.2|33540.8|33544.2|33541.8|33537.2|33534.8|57
1651242630000|2022-04-29 14:30:30|33542.7|33540.3|33550.2|33547.8|33551.2|33548.8|33538.2|33535.8|42
1651242640000|2022-04-29 14:30:40|33549.7|33547.3|33539.2|33536.8|33550.2|33547.8|33536.2|33533.8|58
1651242650000|2022-04-29 14:30:50|33538.7|33536.3|33543.7|33541.3|33543.7|33541.3|33537.7|33535.3|20
1651242660000|2022-04-29 14:31:00|33543.2|33540.8|33530.7|33528.3|33546.7|33544.3|33530.7|33528.3|80
1651242670000|2022-04-29 14:31:10|33530.2|33527.8|33542.7|33540.3|33543.2|33540.8|33529.2|33526.8|41
1651242680000|2022-04-29 14:31:20|33542.2|33539.8|33538.7|33536.3|33543.2|33540.8|33535.2|33532.8|48
1651242690000|2022-04-29 14:31:30|33539.2|33536.8|33539.7|33537.3|33543.7|33541.3|33538.2|33535.8|59
1651242700000|2022-04-29 14:31:40|33539.2|33536.8|33547.2|33544.8|33552.2|33549.8|33539.2|33536.8|75
1651242710000|2022-04-29 14:31:50|33546.7|33544.3|33539.2|33536.8|33548.7|33546.3|33538.7|33536.3|61
1651242720000|2022-04-29 14:32:00|33532.2|33529.8|33546.7|33544.3|33552.2|33549.8|33532.2|33529.8|334
1651242730000|2022-04-29 14:32:10|33548.2|33545.8|33548.7|33546.3|33550.2|33547.8|33540.2|33537.8|117
1651242740000|2022-04-29 14:32:20|33549.2|33546.8|33541.2|33538.8|33550.7|33548.3|33536.2|33533.8|72
1651242750000|2022-04-29 14:32:30|33541.7|33539.3|33534.7|33532.3|33543.2|33540.8|33534.7|33532.3|68
1651242760000|2022-04-29 14:32:40|33535.2|33532.8|33534.7|33532.3|33536.2|33533.8|33528.2|33525.8|68
1651242770000|2022-04-29 14:32:50|33535.2|33532.8|33529.2|33526.8|33535.7|33533.3|33528.7|33526.3|56
1651242780000|2022-04-29 14:33:00|33529.7|33527.3|33533.7|33531.3|33537.2|33534.8|33527.2|33524.8|99
1651242790000|2022-04-29 14:33:10|33533.2|33530.8|33523.7|33521.3|33533.2|33530.8|33522.7|33520.3|76
1651242800000|2022-04-29 14:33:20|33524.2|33521.8|33534.2|33531.8|33536.7|33534.3|33523.2|33520.8|46
1651242810000|2022-04-29 14:33:30|33534.7|33532.3|33538.2|33535.8|33538.7|33536.3|33532.2|33529.8|21
1651242820000|2022-04-29 14:33:40|33538.7|33536.3|33546.2|33543.8|33546.7|33544.3|33536.2|33533.8|60
1651242830000|2022-04-29 14:33:50|33547.2|33544.8|33557.2|33554.8|33557.2|33554.8|33547.2|33544.8|111
1651242840000|2022-04-29 14:34:00|33557.7|33555.3|33561.2|33558.8|33563.7|33561.3|33555.7|33553.3|148
1651242850000|2022-04-29 14:34:10|33560.7|33558.3|33557.7|33555.3|33560.7|33558.3|33552.7|33550.3|77
1651242860000|2022-04-29 14:34:20|33557.2|33554.8|33554.2|33551.8|33563.7|33561.3|33554.2|33551.8|91
1651242870000|2022-04-29 14:34:30|33553.7|33551.3|33536.2|33533.8|33554.2|33551.8|33534.2|33531.8|132
1651242880000|2022-04-29 14:34:40|33536.7|33534.3|33540.2|33537.8|33542.2|33539.8|33535.2|33532.8|65
1651242890000|2022-04-29 14:34:50|33539.7|33537.3|33541.2|33538.8|33544.7|33542.3|33538.2|33535.8|45
1651242900000|2022-04-29 14:35:00|33541.7|33539.3|33547.2|33544.8|33548.2|33545.8|33538.2|33535.8|64
1651242910000|2022-04-29 14:35:10|33546.7|33544.3|33542.7|33540.3|33547.2|33544.8|33540.7|33538.3|50
1651242920000|2022-04-29 14:35:20|33542.2|33539.8|33541.2|33538.8|33544.2|33541.8|33539.2|33536.8|16
1651242930000|2022-04-29 14:35:30|33539.2|33536.8|33522.2|33519.8|33541.2|33538.8|33519.7|33517.3|214
1651242940000|2022-04-29 14:35:40|33521.2|33518.8|33520.2|33517.8|33523.2|33520.8|33517.7|33515.3|125
1651242950000|2022-04-29 14:35:50|33519.7|33517.3|33507.2|33504.8|33520.2|33517.8|33506.2|33503.8|108
1651242960000|2022-04-29 14:36:00|33507.7|33505.3|33511.7|33509.3|33515.7|33513.3|33507.7|33505.3|80
1651242970000|2022-04-29 14:36:10|33512.2|33509.8|33513.2|33510.8|33517.2|33514.8|33510.2|33507.8|61
1651242980000|2022-04-29 14:36:20|33512.7|33510.3|33514.7|33512.3|33519.2|33516.8|33511.2|33508.8|51
1651242990000|2022-04-29 14:36:30|33513.7|33511.3|33523.7|33521.3|33523.7|33521.3|33511.2|33508.8|175
1651243000000|2022-04-29 14:36:40|33524.2|33521.8|33520.2|33517.8|33528.2|33525.8|33519.2|33516.8|62
1651243010000|2022-04-29 14:36:50|33519.7|33517.3|33519.2|33516.8|33523.2|33520.8|33518.2|33515.8|44
1651243020000|2022-04-29 14:37:00|33518.7|33516.3|33516.7|33514.3|33520.7|33518.3|33514.7|33512.3|64
1651243030000|2022-04-29 14:37:10|33517.2|33514.8|33512.2|33509.8|33517.2|33514.8|33512.2|33509.8|54
1651243040000|2022-04-29 14:37:20|33511.7|33509.3|33507.2|33504.8|33514.2|33511.8|33505.7|33503.3|67
1651243050000|2022-04-29 14:37:30|33507.7|33505.3|33505.7|33503.3|33512.7|33510.3|33505.7|33503.3|80
1651243060000|2022-04-29 14:37:40|33506.2|33503.8|33502.7|33500.3|33507.2|33504.8|33500.2|33497.8|79
1651243070000|2022-04-29 14:37:50|33502.2|33499.8|33501.2|33498.8|33503.7|33501.3|33500.7|33498.3|40
1651243080000|2022-04-29 14:38:00|33502.2|33499.8|33506.2|33503.8|33507.2|33504.8|33502.2|33499.8|67
1651243090000|2022-04-29 14:38:10|33505.7|33503.3|33527.2|33524.8|33528.2|33525.8|33505.2|33502.8|131
1651243100000|2022-04-29 14:38:20|33526.7|33524.3|33519.7|33517.3|33530.7|33528.3|33519.2|33516.8|81
1651243110000|2022-04-29 14:38:30|33519.2|33516.8|33528.2|33525.8|33529.2|33526.8|33519.2|33516.8|53
1651243120000|2022-04-29 14:38:40|33527.7|33525.3|33536.2|33533.8|33536.2|33533.8|33526.7|33524.3|91
1651243130000|2022-04-29 14:38:50|33535.7|33533.3|33544.7|33542.3|33547.2|33544.8|33535.2|33532.8|129
1651243140000|2022-04-29 14:39:00|33544.2|33541.8|33539.2|33536.8|33549.7|33547.3|33538.2|33535.8|119
1651243150000|2022-04-29 14:39:10|33538.2|33535.8|33542.2|33539.8|33545.2|33542.8|33535.2|33532.8|83
1651243160000|2022-04-29 14:39:20|33542.7|33540.3|33545.2|33542.8|33546.2|33543.8|33540.2|33537.8|62
1651243170000|2022-04-29 14:39:30|33545.7|33543.3|33548.2|33545.8|33551.2|33548.8|33543.2|33540.8|73
1651243180000|2022-04-29 14:39:40|33548.7|33546.3|33547.7|33545.3|33555.2|33552.8|33545.2|33542.8|102
1651243190000|2022-04-29 14:39:50|33548.2|33545.8|33545.2|33542.8|33548.7|33546.3|33540.7|33538.3|93
1651243200000|2022-04-29 14:40:00|33544.2|33541.8|33541.2|33538.8|33544.2|33541.8|33535.2|33532.8|98
1651243210000|2022-04-29 14:40:10|33540.7|33538.3|33548.7|33546.3|33549.2|33546.8|33539.2|33536.8|64
1651243220000|2022-04-29 14:40:20|33549.7|33547.3|33537.7|33535.3|33549.7|33547.3|33537.7|33535.3|43
1651243230000|2022-04-29 14:40:30|33537.2|33534.8|33532.2|33529.8|33537.7|33535.3|33530.7|33528.3|48
1651243240000|2022-04-29 14:40:40|33531.7|33529.3|33532.2|33529.8|33534.2|33531.8|33526.2|33523.8|43
1651243250000|2022-04-29 14:40:50|33531.7|33529.3|33534.2|33531.8|33546.2|33543.8|33531.7|33529.3|123
1651243260000|2022-04-29 14:41:00|33533.7|33531.3|33527.7|33525.3|33535.2|33532.8|33527.2|33524.8|132
1651243270000|2022-04-29 14:41:10|33528.2|33525.8|33526.7|33524.3|33534.2|33531.8|33526.7|33524.3|32
1651243280000|2022-04-29 14:41:20|33527.2|33524.8|33518.2|33515.8|33527.7|33525.3|33517.7|33515.3|52
1651243290000|2022-04-29 14:41:30|33517.7|33515.3|33514.2|33511.8|33520.7|33518.3|33513.2|33510.8|54
1651243300000|2022-04-29 14:41:40|33513.7|33511.3|33510.7|33508.3|33517.2|33514.8|33510.2|33507.8|59
1651243310000|2022-04-29 14:41:50|33510.2|33507.8|33508.2|33505.8|33515.2|33512.8|33507.2|33504.8|74
1651243320000|2022-04-29 14:42:00|33507.2|33504.8|33509.2|33506.8|33509.2|33506.8|33501.2|33498.8|67
1651243330000|2022-04-29 14:42:10|33508.2|33505.8|33510.2|33507.8|33510.2|33507.8|33505.2|33502.8|39
1651243340000|2022-04-29 14:42:20|33511.2|33508.8|33508.7|33506.3|33512.7|33510.3|33507.7|33505.3|48
1651243350000|2022-04-29 14:42:30|33508.2|33505.8|33507.7|33505.3|33508.2|33505.8|33501.7|33499.3|63
1651243360000|2022-04-29 14:42:40|33508.7|33506.3|33510.2|33507.8|33516.7|33514.3|33508.7|33506.3|40
1651243370000|2022-04-29 14:42:50|33509.7|33507.3|33513.2|33510.8|33516.2|33513.8|33509.7|33507.3|37
1651243380000|2022-04-29 14:43:00|33513.7|33511.3|33515.2|33512.8|33519.2|33516.8|33512.2|33509.8|51
1651243390000|2022-04-29 14:43:10|33515.7|33513.3|33518.2|33515.8|33524.2|33521.8|33513.7|33511.3|34
1651243400000|2022-04-29 14:43:20|33517.7|33515.3|33523.2|33520.8|33525.2|33522.8|33515.7|33513.3|27
1651243410000|2022-04-29 14:43:30|33522.7|33520.3|33523.2|33520.8|33529.7|33527.3|33521.7|33519.3|33
1651243420000|2022-04-29 14:43:40|33523.7|33521.3|33515.7|33513.3|33523.7|33521.3|33514.2|33511.8|34
1651243430000|2022-04-29 14:43:50|33514.7|33512.3|33520.2|33517.8|33527.2|33524.8|33514.2|33511.8|36
1651243440000|2022-04-29 14:44:00|33520.7|33518.3|33524.2|33521.8|33528.2|33525.8|33519.2|33516.8|37
1651243450000|2022-04-29 14:44:10|33524.7|33522.3|33532.2|33529.8|33535.2|33532.8|33524.7|33522.3|56
1651243460000|2022-04-29 14:44:20|33531.7|33529.3|33532.2|33529.8|33533.2|33530.8|33526.7|33524.3|29
1651243470000|2022-04-29 14:44:30|33531.7|33529.3|33544.2|33541.8|33544.7|33542.3|33530.7|33528.3|72
1651243480000|2022-04-29 14:44:40|33544.7|33542.3|33548.2|33545.8|33557.7|33555.3|33544.7|33542.3|188
1651243490000|2022-04-29 14:44:50|33549.2|33546.8|33539.7|33537.3|33549.2|33546.8|33536.2|33533.8|67
1651243500000|2022-04-29 14:45:00|33539.2|33536.8|33530.7|33528.3|33540.7|33538.3|33525.2|33522.8|93
1651243510000|2022-04-29 14:45:10|33530.2|33527.8|33527.2|33524.8|33536.7|33534.3|33525.2|33522.8|49
1651243520000|2022-04-29 14:45:20|33526.7|33524.3|33519.2|33516.8|33527.2|33524.8|33518.7|33516.3|43
1651243530000|2022-04-29 14:45:30|33518.7|33516.3|33519.2|33516.8|33521.7|33519.3|33515.2|33512.8|45
1651243540000|2022-04-29 14:45:40|33518.7|33516.3|33519.2|33516.8|33520.2|33517.8|33514.7|33512.3|50
1651243550000|2022-04-29 14:45:50|33518.7|33516.3|33517.7|33515.3|33522.7|33520.3|33516.7|33514.3|23
1651243560000|2022-04-29 14:46:00|33518.2|33515.8|33512.2|33509.8|33518.2|33515.8|33511.7|33509.3|95
1651243570000|2022-04-29 14:46:10|33511.7|33509.3|33516.2|33513.8|33517.2|33514.8|33505.2|33502.8|233
1651243580000|2022-04-29 14:46:20|33516.7|33514.3|33514.7|33512.3|33519.2|33516.8|33511.2|33508.8|64
1651243590000|2022-04-29 14:46:30|33515.2|33512.8|33516.7|33514.3|33519.7|33517.3|33513.2|33510.8|46
1651243600000|2022-04-29 14:46:40|33517.2|33514.8|33514.2|33511.8|33517.2|33514.8|33508.2|33505.8|98
1651243610000|2022-04-29 14:46:50|33513.7|33511.3|33521.2|33518.8|33523.7|33521.3|33513.2|33510.8|59
1651243620000|2022-04-29 14:47:00|33520.7|33518.3|33516.2|33513.8|33520.7|33518.3|33512.7|33510.3|72
1651243630000|2022-04-29 14:47:10|33516.7|33514.3|33514.7|33512.3|33519.7|33517.3|33511.7|33509.3|47
1651243640000|2022-04-29 14:47:20|33515.2|33512.8|33512.2|33509.8|33516.2|33513.8|33507.2|33504.8|55
1651243650000|2022-04-29 14:47:30|33512.7|33510.3|33509.2|33506.8|33517.2|33514.8|33508.7|33506.3|61
1651243660000|2022-04-29 14:47:40|33509.7|33507.3|33499.2|33496.8|33509.7|33507.3|33498.7|33496.3|94
1651243670000|2022-04-29 14:47:50|33498.2|33495.8|33501.2|33498.8|33502.7|33500.3|33497.2|33494.8|52
1651243680000|2022-04-29 14:48:00|33501.7|33499.3|33501.7|33499.3|33506.2|33503.8|33498.2|33495.8|71
1651243690000|2022-04-29 14:48:10|33501.2|33498.8|33502.2|33499.8|33506.2|33503.8|33498.2|33495.8|41
1651243700000|2022-04-29 14:48:20|33501.7|33499.3|33502.2|33499.8|33504.2|33501.8|33500.7|33498.3|46
1651243710000|2022-04-29 14:48:30|33501.7|33499.3|33503.7|33501.3|33506.2|33503.8|33501.2|33498.8|35
1651243720000|2022-04-29 14:48:40|33502.7|33500.3|33508.7|33506.3|33508.7|33506.3|33502.2|33499.8|41
1651243730000|2022-04-29 14:48:50|33509.2|33506.8|33502.2|33499.8|33513.7|33511.3|33501.2|33498.8|84
1651243740000|2022-04-29 14:49:00|33502.7|33500.3|33505.2|33502.8|33507.7|33505.3|33497.2|33494.8|93
1651243750000|2022-04-29 14:49:10|33505.7|33503.3|33503.2|33500.8|33509.2|33506.8|33501.7|33499.3|37
1651243760000|2022-04-29 14:49:20|33502.7|33500.3|33505.7|33503.3|33508.2|33505.8|33501.2|33498.8|41
1651243770000|2022-04-29 14:49:30|33506.2|33503.8|33509.2|33506.8|33509.2|33506.8|33503.7|33501.3|61
1651243780000|2022-04-29 14:49:40|33509.7|33507.3|33511.7|33509.3|33513.7|33511.3|33506.7|33504.3|45
1651243790000|2022-04-29 14:49:50|33512.2|33509.8|33515.2|33512.8|33515.2|33512.8|33510.7|33508.3|39
1651243800000|2022-04-29 14:50:00|33514.7|33512.3|33517.2|33514.8|33518.2|33515.8|33511.7|33509.3|58
1651243810000|2022-04-29 14:50:10|33516.7|33514.3|33520.7|33518.3|33523.2|33520.8|33516.7|33514.3|101
1651243820000|2022-04-29 14:50:20|33523.2|33520.8|33523.2|33520.8|33525.7|33523.3|33522.2|33519.8|31
1651243830000|2022-04-29 14:50:30|33523.7|33521.3|33541.2|33538.8|33543.2|33540.8|33522.7|33520.3|127
1651243840000|2022-04-29 14:50:40|33540.7|33538.3|33537.2|33534.8|33543.7|33541.3|33535.2|33532.8|73
1651243850000|2022-04-29 14:50:50|33537.7|33535.3|33535.2|33532.8|33539.2|33536.8|33531.2|33528.8|47
1651243860000|2022-04-29 14:51:00|33534.7|33532.3|33525.2|33522.8|33537.2|33534.8|33521.2|33518.8|79
1651243870000|2022-04-29 14:51:10|33525.7|33523.3|33513.2|33510.8|33527.2|33524.8|33512.2|33509.8|67
1651243880000|2022-04-29 14:51:20|33512.7|33510.3|33509.2|33506.8|33516.2|33513.8|33508.2|33505.8|76
1651243890000|2022-04-29 14:51:30|33508.7|33506.3|33511.2|33508.8|33512.7|33510.3|33507.2|33504.8|37
1651243900000|2022-04-29 14:51:40|33511.7|33509.3|33510.7|33508.3|33513.2|33510.8|33508.7|33506.3|28
1651243910000|2022-04-29 14:51:50|33511.2|33508.8|33511.2|33508.8|33515.2|33512.8|33510.7|33508.3|14
1651243920000|2022-04-29 14:52:00|33511.7|33509.3|33504.7|33502.3|33512.2|33509.8|33502.2|33499.8|82
1651243930000|2022-04-29 14:52:10|33505.2|33502.8|33506.2|33503.8|33506.2|33503.8|33498.2|33495.8|73
1651243940000|2022-04-29 14:52:20|33506.7|33504.3|33512.7|33510.3|33513.7|33511.3|33504.2|33501.8|51
1651243950000|2022-04-29 14:52:30|33513.2|33510.8|33510.7|33508.3|33516.7|33514.3|33510.7|33508.3|33
1651243960000|2022-04-29 14:52:40|33511.2|33508.8|33507.2|33504.8|33511.2|33508.8|33504.7|33502.3|23
1651243970000|2022-04-29 14:52:50|33507.7|33505.3|33507.2|33504.8|33510.2|33507.8|33504.7|33502.3|108
1651243980000|2022-04-29 14:53:00|33507.7|33505.3|33511.2|33508.8|33516.7|33514.3|33506.2|33503.8|30
1651243990000|2022-04-29 14:53:10|33510.2|33507.8|33507.2|33504.8|33513.2|33510.8|33507.2|33504.8|15
1651244000000|2022-04-29 14:53:20|33506.7|33504.3|33507.7|33505.3|33511.2|33508.8|33504.7|33502.3|33
1651244010000|2022-04-29 14:53:30|33507.2|33504.8|33508.2|33505.8|33509.7|33507.3|33505.2|33502.8|9
1651244020000|2022-04-29 14:53:40|33507.7|33505.3|33509.2|33506.8|33513.7|33511.3|33506.7|33504.3|26
1651244030000|2022-04-29 14:53:50|33509.7|33507.3|33510.7|33508.3|33513.2|33510.8|33508.2|33505.8|21
1651244040000|2022-04-29 14:54:00|33511.2|33508.8|33511.2|33508.8|33511.7|33509.3|33506.2|33503.8|28
1651244050000|2022-04-29 14:54:10|33510.7|33508.3|33508.2|33505.8|33512.2|33509.8|33506.2|33503.8|34
1651244060000|2022-04-29 14:54:20|33508.7|33506.3|33518.2|33515.8|33518.2|33515.8|33506.7|33504.3|30
1651244070000|2022-04-29 14:54:30|33517.7|33515.3|33526.2|33523.8|33530.2|33527.8|33517.2|33514.8|71
1651244080000|2022-04-29 14:54:40|33525.7|33523.3|33530.2|33527.8|33531.2|33528.8|33524.2|33521.8|52
1651244090000|2022-04-29 14:54:50|33529.7|33527.3|33534.2|33531.8|33536.7|33534.3|33528.7|33526.3|66
1651244100000|2022-04-29 14:55:00|33534.7|33532.3|33533.2|33530.8|33537.7|33535.3|33528.7|33526.3|65
1651244110000|2022-04-29 14:55:10|33533.7|33531.3|33550.2|33547.8|33551.2|33548.8|33533.2|33530.8|108
1651244120000|2022-04-29 14:55:20|33550.7|33548.3|33554.2|33551.8|33558.2|33555.8|33549.7|33547.3|119
1651244130000|2022-04-29 14:55:30|33553.7|33551.3|33558.2|33555.8|33559.7|33557.3|33544.2|33541.8|75
1651244140000|2022-04-29 14:55:40|33557.7|33555.3|33532.2|33529.8|33558.2|33555.8|33530.2|33527.8|111
1651244150000|2022-04-29 14:55:50|33531.2|33528.8|33535.2|33532.8|33537.2|33534.8|33529.7|33527.3|84
1651244160000|2022-04-29 14:56:00|33536.2|33533.8|33529.2|33526.8|33536.2|33533.8|33526.7|33524.3|75
1651244170000|2022-04-29 14:56:10|33529.7|33527.3|33532.7|33530.3|33540.2|33537.8|33527.2|33524.8|36
1651244180000|2022-04-29 14:56:20|33531.2|33528.8|33535.7|33533.3|33537.2|33534.8|33528.7|33526.3|43
1651244190000|2022-04-29 14:56:30|33536.2|33533.8|33549.2|33546.8|33549.2|33546.8|33532.2|33529.8|36
1651244200000|2022-04-29 14:56:40|33550.2|33547.8|33548.2|33545.8|33553.2|33550.8|33543.7|33541.3|38
1651244210000|2022-04-29 14:56:50|33547.7|33545.3|33551.2|33548.8|33553.2|33550.8|33546.2|33543.8|41
1651244220000|2022-04-29 14:57:00|33550.7|33548.3|33542.2|33539.8|33552.2|33549.8|33540.2|33537.8|52
1651244230000|2022-04-29 14:57:10|33542.7|33540.3|33539.7|33537.3|33546.2|33543.8|33538.2|33535.8|57
1651244240000|2022-04-29 14:57:20|33540.2|33537.8|33539.2|33536.8|33541.2|33538.8|33537.2|33534.8|19
1651244250000|2022-04-29 14:57:30|33538.2|33535.8|33541.2|33538.8|33545.2|33542.8|33538.2|33535.8|26
1651244260000|2022-04-29 14:57:40|33540.7|33538.3|33546.2|33543.8|33548.2|33545.8|33539.7|33537.3|37
1651244270000|2022-04-29 14:57:50|33546.7|33544.3|33550.2|33547.8|33557.2|33554.8|33545.7|33543.3|53
1651244280000|2022-04-29 14:58:00|33551.2|33548.8|33549.2|33546.8|33556.2|33553.8|33546.2|33543.8|138
1651244290000|2022-04-29 14:58:10|33548.7|33546.3|33545.2|33542.8|33553.2|33550.8|33543.7|33541.3|25
1651244300000|2022-04-29 14:58:20|33544.7|33542.3|33540.2|33537.8|33546.7|33544.3|33539.2|33536.8|149
1651244310000|2022-04-29 14:58:30|33539.7|33537.3|33541.2|33538.8|33544.2|33541.8|33536.7|33534.3|98
1651244320000|2022-04-29 14:58:40|33541.7|33539.3|33544.2|33541.8|33546.2|33543.8|33539.7|33537.3|34
1651244330000|2022-04-29 14:58:50|33544.7|33542.3|33546.2|33543.8|33549.2|33546.8|33540.2|33537.8|21
1651244340000|2022-04-29 14:59:00|33545.7|33543.3|33546.2|33543.8|33550.2|33547.8|33542.7|33540.3|79
1651244350000|2022-04-29 14:59:10|33545.7|33543.3|33550.7|33548.3|33550.7|33548.3|33541.2|33538.8|37
1651244360000|2022-04-29 14:59:20|33549.7|33547.3|33547.2|33544.8|33553.7|33551.3|33545.2|33542.8|37
1651244370000|2022-04-29 14:59:30|33547.7|33545.3|33551.2|33548.8|33554.2|33551.8|33544.7|33542.3|16
1651244380000|2022-04-29 14:59:40|33551.7|33549.3|33551.2|33548.8|33555.7|33553.3|33548.2|33545.8|41
1651244390000|2022-04-29 14:59:50|33551.7|33549.3|33554.2|33551.8|33555.7|33553.3|33549.2|33546.8|56
1651244400000|2022-04-29 15:00:00|33553.7|33551.3|33540.2|33537.8|33553.7|33551.3|33539.7|33537.3|148
1651244410000|2022-04-29 15:00:10|33540.7|33538.3|33536.2|33533.8|33545.7|33543.3|33536.2|33533.8|70
1651244420000|2022-04-29 15:00:20|33535.7|33533.3|33539.2|33536.8|33539.2|33536.8|33533.7|33531.3|29
1651244430000|2022-04-29 15:00:30|33538.7|33536.3|33533.7|33531.3|33538.7|33536.3|33532.7|33530.3|40
1651244440000|2022-04-29 15:00:40|33533.2|33530.8|33532.2|33529.8|33535.7|33533.3|33528.2|33525.8|73
1651244450000|2022-04-29 15:00:50|33531.7|33529.3|33530.7|33528.3|33537.2|33534.8|33528.7|33526.3|22
1651244460000|2022-04-29 15:01:00|33531.2|33528.8|33528.7|33526.3|33531.2|33528.8|33527.2|33524.8|84
1651244470000|2022-04-29 15:01:10|33529.2|33526.8|33526.2|33523.8|33531.7|33529.3|33524.7|33522.3|28
1651244480000|2022-04-29 15:01:20|33526.7|33524.3|33523.2|33520.8|33528.2|33525.8|33522.7|33520.3|42
1651244490000|2022-04-29 15:01:30|33522.7|33520.3|33517.2|33514.8|33525.2|33522.8|33517.2|33514.8|81
1651244500000|2022-04-29 15:01:40|33518.2|33515.8|33514.2|33511.8|33521.2|33518.8|33512.7|33510.3|46
1651244510000|2022-04-29 15:01:50|33514.7|33512.3|33516.7|33514.3|33517.7|33515.3|33512.7|33510.3|53
1651244520000|2022-04-29 15:02:00|33517.2|33514.8|33528.2|33525.8|33528.2|33525.8|33517.2|33514.8|57
1651244530000|2022-04-29 15:02:10|33528.7|33526.3|33525.2|33522.8|33530.7|33528.3|33523.7|33521.3|55
1651244540000|2022-04-29 15:02:20|33524.7|33522.3|33516.2|33513.8|33525.2|33522.8|33516.2|33513.8|38
1651244550000|2022-04-29 15:02:30|33515.2|33512.8|33516.2|33513.8|33516.7|33514.3|33513.7|33511.3|39
1651244560000|2022-04-29 15:02:40|33517.2|33514.8|33504.2|33501.8|33518.2|33515.8|33504.2|33501.8|79
1651244570000|2022-04-29 15:02:50|33505.2|33502.8|33506.2|33503.8|33507.2|33504.8|33502.2|33499.8|78
1651244580000|2022-04-29 15:03:00|33505.7|33503.3|33500.2|33497.8|33505.7|33503.3|33498.2|33495.8|79
1651244590000|2022-04-29 15:03:10|33500.7|33498.3|33505.7|33503.3|33511.7|33509.3|33498.7|33496.3|106
1651244600000|2022-04-29 15:03:20|33506.2|33503.8|33504.2|33501.8|33508.7|33506.3|33503.2|33500.8|44
1651244610000|2022-04-29 15:03:30|33503.7|33501.3|33527.2|33524.8|33530.7|33528.3|33503.7|33501.3|127
1651244620000|2022-04-29 15:03:40|33526.7|33524.3|33526.2|33523.8|33529.2|33526.8|33522.7|33520.3|43
1651244630000|2022-04-29 15:03:50|33525.7|33523.3|33512.2|33509.8|33526.2|33523.8|33510.2|33507.8|28
1651244640000|2022-04-29 15:04:00|33511.7|33509.3|33514.7|33512.3|33514.7|33512.3|33503.7|33501.3|56
1651244650000|2022-04-29 15:04:10|33515.2|33512.8|33520.2|33517.8|33522.2|33519.8|33515.2|33512.8|26
1651244660000|2022-04-29 15:04:20|33520.7|33518.3|33529.2|33526.8|33531.2|33528.8|33514.2|33511.8|149
1651244670000|2022-04-29 15:04:30|33528.7|33526.3|33522.2|33519.8|33532.7|33530.3|33521.7|33519.3|38
1651244680000|2022-04-29 15:04:40|33521.7|33519.3|33527.2|33524.8|33531.2|33528.8|33520.7|33518.3|23
1651244690000|2022-04-29 15:04:50|33527.7|33525.3|33534.7|33532.3|33538.2|33535.8|33526.7|33524.3|32
1651244700000|2022-04-29 15:05:00|33534.2|33531.8|33534.7|33532.3|33537.2|33534.8|33530.2|33527.8|34
1651244710000|2022-04-29 15:05:10|33535.2|33532.8|33543.2|33540.8|33545.2|33542.8|33535.2|33532.8|73
1651244720000|2022-04-29 15:05:20|33543.7|33541.3|33557.2|33554.8|33558.7|33556.3|33542.7|33540.3|148
1651244730000|2022-04-29 15:05:30|33556.7|33554.3|33567.2|33564.8|33568.7|33566.3|33556.2|33553.8|122
1651244740000|2022-04-29 15:05:40|33568.2|33565.8|33566.2|33563.8|33572.7|33570.3|33565.7|33563.3|118
1651244750000|2022-04-29 15:05:50|33565.7|33563.3|33562.7|33560.3|33566.2|33563.8|33560.2|33557.8|76
1651244760000|2022-04-29 15:06:00|33563.7|33561.3|33562.2|33559.8|33566.7|33564.3|33557.7|33555.3|77
1651244770000|2022-04-29 15:06:10|33561.2|33558.8|33552.2|33549.8|33561.7|33559.3|33548.2|33545.8|101
1651244780000|2022-04-29 15:06:20|33552.7|33550.3|33558.7|33556.3|33565.2|33562.8|33552.2|33549.8|80
1651244790000|2022-04-29 15:06:30|33557.7|33555.3|33560.2|33557.8|33560.7|33558.3|33554.7|33552.3|58
1651244800000|2022-04-29 15:06:40|33560.7|33558.3|33562.7|33560.3|33566.2|33563.8|33558.7|33556.3|28
1651244810000|2022-04-29 15:06:50|33563.2|33560.8|33562.2|33559.8|33566.7|33564.3|33560.2|33557.8|42
1651244820000|2022-04-29 15:07:00|33561.2|33558.8|33562.2|33559.8|33564.7|33562.3|33558.2|33555.8|49
1651244830000|2022-04-29 15:07:10|33561.7|33559.3|33561.2|33558.8|33568.7|33566.3|33560.7|33558.3|38
1651244840000|2022-04-29 15:07:20|33560.7|33558.3|33563.7|33561.3|33563.7|33561.3|33557.2|33554.8|24
1651244850000|2022-04-29 15:07:30|33563.2|33560.8|33562.2|33559.8|33566.7|33564.3|33560.2|33557.8|19
1651244860000|2022-04-29 15:07:40|33561.7|33559.3|33564.2|33561.8|33566.2|33563.8|33559.7|33557.3|36
1651244870000|2022-04-29 15:07:50|33563.7|33561.3|33567.2|33564.8|33568.2|33565.8|33561.7|33559.3|42
1651244880000|2022-04-29 15:08:00|33567.7|33565.3|33566.2|33563.8|33571.2|33568.8|33560.7|33558.3|82
1651244890000|2022-04-29 15:08:10|33565.7|33563.3|33558.2|33555.8|33566.7|33564.3|33555.2|33552.8|34
1651244900000|2022-04-29 15:08:20|33557.7|33555.3|33548.7|33546.3|33560.2|33557.8|33548.2|33545.8|48
1651244910000|2022-04-29 15:08:30|33548.2|33545.8|33538.7|33536.3|33548.2|33545.8|33533.2|33530.8|86
1651244920000|2022-04-29 15:08:40|33539.2|33536.8|33535.7|33533.3|33539.7|33537.3|33533.7|33531.3|33
1651244930000|2022-04-29 15:08:50|33535.2|33532.8|33524.2|33521.8|33535.2|33532.8|33522.2|33519.8|69
1651244940000|2022-04-29 15:09:00|33523.7|33521.3|33527.2|33524.8|33531.7|33529.3|33523.2|33520.8|51
1651244950000|2022-04-29 15:09:10|33527.7|33525.3|33527.2|33524.8|33531.7|33529.3|33524.2|33521.8|43
1651244960000|2022-04-29 15:09:20|33527.7|33525.3|33528.7|33526.3|33534.7|33532.3|33527.2|33524.8|53
1651244970000|2022-04-29 15:09:30|33529.2|33526.8|33527.7|33525.3|33535.2|33532.8|33526.7|33524.3|37
1651244980000|2022-04-29 15:09:40|33526.2|33523.8|33524.2|33521.8|33528.7|33526.3|33523.7|33521.3|16
1651244990000|2022-04-29 15:09:50|33523.7|33521.3|33524.2|33521.8|33527.7|33525.3|33522.2|33519.8|20
1651245000000|2022-04-29 15:10:00|33524.7|33522.3|33529.7|33527.3|33534.2|33531.8|33524.2|33521.8|30
1651245010000|2022-04-29 15:10:10|33530.2|33527.8|33531.2|33528.8|33535.7|33533.3|33528.2|33525.8|28
1651245020000|2022-04-29 15:10:20|33531.7|33529.3|33530.2|33527.8|33532.2|33529.8|33520.7|33518.3|23
1651245030000|2022-04-29 15:10:30|33529.7|33527.3|33523.2|33520.8|33530.2|33527.8|33522.2|33519.8|7
1651245040000|2022-04-29 15:10:40|33522.7|33520.3|33517.7|33515.3|33523.2|33520.8|33515.7|33513.3|49
1651245050000|2022-04-29 15:10:50|33518.2|33515.8|33515.2|33512.8|33518.2|33515.8|33512.7|33510.3|56
1651245060000|2022-04-29 15:11:00|33515.7|33513.3|33510.2|33507.8|33515.7|33513.3|33505.7|33503.3|79
1651245070000|2022-04-29 15:11:10|33509.7|33507.3|33512.7|33510.3|33512.7|33510.3|33507.2|33504.8|102
1651245080000|2022-04-29 15:11:20|33512.2|33509.8|33524.7|33522.3|33526.7|33524.3|33510.2|33507.8|29
1651245090000|2022-04-29 15:11:30|33523.2|33520.8|33525.7|33523.3|33525.7|33523.3|33520.7|33518.3|18
1651245100000|2022-04-29 15:11:40|33525.2|33522.8|33526.2|33523.8|33528.2|33525.8|33520.2|33517.8|47
1651245110000|2022-04-29 15:11:50|33526.7|33524.3|33528.2|33525.8|33528.7|33526.3|33523.2|33520.8|28
1651245120000|2022-04-29 15:12:00|33527.7|33525.3|33522.7|33520.3|33528.2|33525.8|33520.7|33518.3|22
1651245130000|2022-04-29 15:12:10|33522.2|33519.8|33517.2|33514.8|33522.2|33519.8|33514.7|33512.3|33
1651245140000|2022-04-29 15:12:20|33516.7|33514.3|33512.2|33509.8|33517.2|33514.8|33508.2|33505.8|68
1651245150000|2022-04-29 15:12:30|33512.7|33510.3|33508.2|33505.8|33513.2|33510.8|33507.2|33504.8|15
1651245160000|2022-04-29 15:12:40|33507.7|33505.3|33496.2|33493.8|33508.7|33506.3|33494.2|33491.8|163
1651245170000|2022-04-29 15:12:50|33495.7|33493.3|33482.7|33480.3|33495.7|33493.3|33482.7|33480.3|167
1651245180000|2022-04-29 15:13:00|33484.2|33481.8|33478.7|33476.3|33484.2|33481.8|33476.2|33473.8|113
1651245190000|2022-04-29 15:13:10|33479.2|33476.8|33481.2|33478.8|33485.7|33483.3|33478.2|33475.8|77
1651245200000|2022-04-29 15:13:20|33482.2|33479.8|33483.2|33480.8|33486.2|33483.8|33476.7|33474.3|75
1651245210000|2022-04-29 15:13:30|33482.7|33480.3|33487.2|33484.8|33489.7|33487.3|33481.7|33479.3|31
1651245220000|2022-04-29 15:13:40|33487.7|33485.3|33480.7|33478.3|33489.7|33487.3|33480.2|33477.8|51
1651245230000|2022-04-29 15:13:50|33480.2|33477.8|33489.2|33486.8|33489.7|33487.3|33480.2|33477.8|60
1651245240000|2022-04-29 15:14:00|33488.7|33486.3|33492.2|33489.8|33499.2|33496.8|33488.2|33485.8|93
1651245250000|2022-04-29 15:14:10|33492.7|33490.3|33491.2|33488.8|33498.2|33495.8|33489.7|33487.3|37
1651245260000|2022-04-29 15:14:20|33491.7|33489.3|33512.2|33509.8|33512.2|33509.8|33491.2|33488.8|48
1651245270000|2022-04-29 15:14:30|33511.7|33509.3|33535.2|33532.8|33536.2|33533.8|33511.7|33509.3|113
1651245280000|2022-04-29 15:14:40|33534.7|33532.3|33546.2|33543.8|33551.7|33549.3|33532.2|33529.8|149
1651245290000|2022-04-29 15:14:50|33546.7|33544.3|33534.2|33531.8|33548.2|33545.8|33533.7|33531.3|53
1651245300000|2022-04-29 15:15:00|33532.7|33530.3|33519.2|33516.8|33532.7|33530.3|33515.7|33513.3|105
1651245310000|2022-04-29 15:15:10|33518.2|33515.8|33517.2|33514.8|33520.7|33518.3|33513.2|33510.8|37
1651245320000|2022-04-29 15:15:20|33517.7|33515.3|33527.2|33524.8|33534.2|33531.8|33517.7|33515.3|45
1651245330000|2022-04-29 15:15:30|33527.7|33525.3|33522.2|33519.8|33529.2|33526.8|33521.2|33518.8|47
1651245340000|2022-04-29 15:15:40|33521.7|33519.3|33516.2|33513.8|33523.2|33520.8|33515.7|33513.3|23
1651245350000|2022-04-29 15:15:50|33516.7|33514.3|33520.2|33517.8|33521.2|33518.8|33514.2|33511.8|13
1651245360000|2022-04-29 15:16:00|33519.7|33517.3|33529.7|33527.3|33532.2|33529.8|33518.2|33515.8|23
1651245370000|2022-04-29 15:16:10|33529.2|33526.8|33527.7|33525.3|33529.2|33526.8|33522.2|33519.8|28
1651245380000|2022-04-29 15:16:20|33527.2|33524.8|33526.2|33523.8|33530.2|33527.8|33523.2|33520.8|29
1651245390000|2022-04-29 15:16:30|33525.7|33523.3|33534.2|33531.8|33534.2|33531.8|33521.7|33519.3|37
1651245400000|2022-04-29 15:16:40|33534.7|33532.3|33529.2|33526.8|33536.2|33533.8|33528.7|33526.3|28
1651245410000|2022-04-29 15:16:50|33529.7|33527.3|33534.2|33531.8|33534.7|33532.3|33527.2|33524.8|17
1651245420000|2022-04-29 15:17:00|33534.7|33532.3|33530.2|33527.8|33541.2|33538.8|33527.2|33524.8|37
1651245430000|2022-04-29 15:17:10|33530.7|33528.3|33530.2|33527.8|33532.2|33529.8|33523.2|33520.8|23
1651245440000|2022-04-29 15:17:20|33530.7|33528.3|33536.2|33533.8|33537.2|33534.8|33530.2|33527.8|14
1651245450000|2022-04-29 15:17:30|33536.7|33534.3|33535.2|33532.8|33541.2|33538.8|33530.7|33528.3|16
1651245460000|2022-04-29 15:17:40|33535.7|33533.3|33538.2|33535.8|33543.7|33541.3|33535.7|33533.3|33
1651245470000|2022-04-29 15:17:50|33537.7|33535.3|33531.2|33528.8|33541.2|33538.8|33531.2|33528.8|21
1651245480000|2022-04-29 15:18:00|33531.7|33529.3|33534.7|33532.3|33539.2|33536.8|33530.2|33527.8|18
1651245490000|2022-04-29 15:18:10|33534.2|33531.8|33537.2|33534.8|33538.2|33535.8|33532.2|33529.8|25
1651245500000|2022-04-29 15:18:20|33536.7|33534.3|33539.2|33536.8|33539.2|33536.8|33532.2|33529.8|11
1651245510000|2022-04-29 15:18:30|33539.7|33537.3|33543.2|33540.8|33545.7|33543.3|33539.2|33536.8|60
1651245520000|2022-04-29 15:18:40|33543.7|33541.3|33543.2|33540.8|33545.2|33542.8|33535.7|33533.3|46
1651245530000|2022-04-29 15:18:50|33542.7|33540.3|33548.7|33546.3|33551.2|33548.8|33542.7|33540.3|34
1651245540000|2022-04-29 15:19:00|33548.2|33545.8|33536.7|33534.3|33548.7|33546.3|33535.7|33533.3|76
1651245550000|2022-04-29 15:19:10|33536.2|33533.8|33537.2|33534.8|33540.2|33537.8|33532.7|33530.3|32
1651245560000|2022-04-29 15:19:20|33535.2|33532.8|33527.7|33525.3|33538.7|33536.3|33527.7|33525.3|26
1651245570000|2022-04-29 15:19:30|33528.2|33525.8|33532.2|33529.8|33534.2|33531.8|33526.7|33524.3|36
1651245580000|2022-04-29 15:19:40|33531.7|33529.3|33542.2|33539.8|33542.7|33540.3|33530.7|33528.3|31
1651245590000|2022-04-29 15:19:50|33541.7|33539.3|33546.2|33543.8|33547.7|33545.3|33541.7|33539.3|24
1651245600000|2022-04-29 15:20:00|33545.7|33543.3|33547.7|33545.3|33555.2|33552.8|33545.7|33543.3|55
1651245610000|2022-04-29 15:20:10|33546.2|33543.8|33544.2|33541.8|33547.2|33544.8|33541.7|33539.3|26
1651245620000|2022-04-29 15:20:20|33544.7|33542.3|33539.2|33536.8|33546.2|33543.8|33534.2|33531.8|39
1651245630000|2022-04-29 15:20:30|33538.7|33536.3|33534.7|33532.3|33539.2|33536.8|33531.7|33529.3|37
1651245640000|2022-04-29 15:20:40|33535.2|33532.8|33538.7|33536.3|33539.2|33536.8|33532.7|33530.3|26
1651245650000|2022-04-29 15:20:50|33537.7|33535.3|33528.2|33525.8|33538.7|33536.3|33527.2|33524.8|62
1651245660000|2022-04-29 15:21:00|33527.7|33525.3|33536.2|33533.8|33540.2|33537.8|33526.7|33524.3|38
1651245670000|2022-04-29 15:21:10|33536.7|33534.3|33533.7|33531.3|33536.7|33534.3|33530.7|33528.3|17
1651245680000|2022-04-29 15:21:20|33533.2|33530.8|33539.7|33537.3|33539.7|33537.3|33529.2|33526.8|28
1651245690000|2022-04-29 15:21:30|33540.2|33537.8|33537.2|33534.8|33541.2|33538.8|33536.2|33533.8|21
1651245700000|2022-04-29 15:21:40|33537.7|33535.3|33530.7|33528.3|33539.2|33536.8|33528.2|33525.8|33
1651245710000|2022-04-29 15:21:50|33530.2|33527.8|33541.2|33538.8|33541.7|33539.3|33530.2|33527.8|19
1651245720000|2022-04-29 15:22:00|33541.7|33539.3|33547.7|33545.3|33549.2|33546.8|33537.7|33535.3|42
1651245730000|2022-04-29 15:22:10|33547.2|33544.8|33556.7|33554.3|33558.7|33556.3|33546.7|33544.3|90
1651245740000|2022-04-29 15:22:20|33557.2|33554.8|33560.2|33557.8|33563.7|33561.3|33556.2|33553.8|65
1651245750000|2022-04-29 15:22:30|33557.7|33555.3|33569.2|33566.8|33573.7|33571.3|33557.7|33555.3|193
1651245760000|2022-04-29 15:22:40|33568.7|33566.3|33566.7|33564.3|33571.2|33568.8|33562.2|33559.8|64
1651245770000|2022-04-29 15:22:50|33566.2|33563.8|33568.7|33566.3|33573.2|33570.8|33565.7|33563.3|55
1651245780000|2022-04-29 15:23:00|33569.2|33566.8|33571.2|33568.8|33572.2|33569.8|33566.7|33564.3|45
1651245790000|2022-04-29 15:23:10|33570.7|33568.3|33561.2|33558.8|33571.2|33568.8|33556.7|33554.3|50
1651245800000|2022-04-29 15:23:20|33561.7|33559.3|33566.2|33563.8|33567.2|33564.8|33560.2|33557.8|13
1651245810000|2022-04-29 15:23:30|33565.7|33563.3|33570.2|33567.8|33572.2|33569.8|33560.7|33558.3|47
1651245820000|2022-04-29 15:23:40|33570.7|33568.3|33576.2|33573.8|33577.2|33574.8|33570.7|33568.3|76
1651245830000|2022-04-29 15:23:50|33575.2|33572.8|33589.7|33587.3|33591.7|33589.3|33575.2|33572.8|138
1651245840000|2022-04-29 15:24:00|33590.7|33588.3|33584.7|33582.3|33591.2|33588.8|33584.2|33581.8|58
1651245850000|2022-04-29 15:24:10|33585.2|33582.8|33573.2|33570.8|33586.2|33583.8|33571.2|33568.8|94
1651245860000|2022-04-29 15:24:20|33572.7|33570.3|33574.7|33572.3|33577.2|33574.8|33567.2|33564.8|63
1651245870000|2022-04-29 15:24:30|33575.2|33572.8|33568.7|33566.3|33575.7|33573.3|33567.2|33564.8|21
1651245880000|2022-04-29 15:24:40|33568.2|33565.8|33571.2|33568.8|33573.2|33570.8|33566.7|33564.3|19
1651245890000|2022-04-29 15:24:50|33572.2|33569.8|33575.2|33572.8|33577.2|33574.8|33569.2|33566.8|10
1651245900000|2022-04-29 15:25:00|33574.7|33572.3|33577.2|33574.8|33577.2|33574.8|33568.2|33565.8|47
1651245910000|2022-04-29 15:25:10|33576.2|33573.8|33581.2|33578.8|33583.2|33580.8|33576.2|33573.8|17
1651245920000|2022-04-29 15:25:20|33580.2|33577.8|33573.2|33570.8|33580.2|33577.8|33572.2|33569.8|24
1651245930000|2022-04-29 15:25:30|33572.2|33569.8|33563.2|33560.8|33574.2|33571.8|33563.2|33560.8|56
1651245940000|2022-04-29 15:25:40|33562.7|33560.3|33572.2|33569.8|33573.2|33570.8|33562.7|33560.3|43
1651245950000|2022-04-29 15:25:50|33571.7|33569.3|33568.2|33565.8|33574.2|33571.8|33567.7|33565.3|108
1651245960000|2022-04-29 15:26:00|33568.7|33566.3|33560.2|33557.8|33570.2|33567.8|33557.7|33555.3|86
1651245970000|2022-04-29 15:26:10|33560.7|33558.3|33555.2|33552.8|33565.2|33562.8|33554.2|33551.8|42
1651245980000|2022-04-29 15:26:20|33555.7|33553.3|33558.2|33555.8|33563.2|33560.8|33554.2|33551.8|25
1651245990000|2022-04-29 15:26:30|33557.7|33555.3|33553.7|33551.3|33560.2|33557.8|33553.7|33551.3|18
1651246000000|2022-04-29 15:26:40|33554.2|33551.8|33548.2|33545.8|33556.2|33553.8|33547.2|33544.8|26
1651246010000|2022-04-29 15:26:50|33547.7|33545.3|33547.2|33544.8|33549.2|33546.8|33543.2|33540.8|60
1651246020000|2022-04-29 15:27:00|33550.2|33547.8|33550.7|33548.3|33551.7|33549.3|33545.2|33542.8|44
1651246030000|2022-04-29 15:27:10|33551.2|33548.8|33548.2|33545.8|33553.7|33551.3|33547.2|33544.8|48
1651246040000|2022-04-29 15:27:20|33547.7|33545.3|33551.7|33549.3|33556.7|33554.3|33547.7|33545.3|8
1651246050000|2022-04-29 15:27:30|33551.2|33548.8|33550.2|33547.8|33552.7|33550.3|33544.7|33542.3|54
1651246060000|2022-04-29 15:27:40|33550.7|33548.3|33562.7|33560.3|33563.7|33561.3|33550.7|33548.3|40
1651246070000|2022-04-29 15:27:50|33562.2|33559.8|33559.7|33557.3|33566.7|33564.3|33558.2|33555.8|19
1651246080000|2022-04-29 15:28:00|33559.2|33556.8|33567.2|33564.8|33568.2|33565.8|33552.7|33550.3|31
1651246090000|2022-04-29 15:28:10|33566.2|33563.8|33558.7|33556.3|33566.2|33563.8|33553.2|33550.8|24
1651246100000|2022-04-29 15:28:20|33559.2|33556.8|33553.7|33551.3|33559.7|33557.3|33553.7|33551.3|22
1651246110000|2022-04-29 15:28:30|33552.7|33550.3|33559.7|33557.3|33560.2|33557.8|33550.2|33547.8|21
1651246120000|2022-04-29 15:28:40|33559.2|33556.8|33567.2|33564.8|33567.2|33564.8|33552.2|33549.8|25
1651246130000|2022-04-29 15:28:50|33566.2|33563.8|33580.2|33577.8|33581.7|33579.3|33566.2|33563.8|86
1651246140000|2022-04-29 15:29:00|33581.2|33578.8|33575.7|33573.3|33586.2|33583.8|33574.7|33572.3|97
1651246150000|2022-04-29 15:29:10|33575.2|33572.8|33572.2|33569.8|33576.7|33574.3|33562.7|33560.3|65
1651246160000|2022-04-29 15:29:20|33571.2|33568.8|33568.2|33565.8|33575.2|33572.8|33564.2|33561.8|17
1651246170000|2022-04-29 15:29:30|33568.7|33566.3|33567.2|33564.8|33573.7|33571.3|33565.2|33562.8|67
1651246180000|2022-04-29 15:29:40|33567.7|33565.3|33568.2|33565.8|33573.7|33571.3|33562.2|33559.8|43
1651246190000|2022-04-29 15:29:50|33567.7|33565.3|33576.7|33574.3|33580.7|33578.3|33563.2|33560.8|64
1651246200000|2022-04-29 15:30:00|33576.2|33573.8|33568.2|33565.8|33576.2|33573.8|33565.2|33562.8|75
1651246210000|2022-04-29 15:30:10|33567.2|33564.8|33573.7|33571.3|33574.2|33571.8|33560.2|33557.8|40
1651246220000|2022-04-29 15:30:20|33573.2|33570.8|33589.2|33586.8|33590.2|33587.8|33572.2|33569.8|88
1651246230000|2022-04-29 15:30:30|33588.7|33586.3|33602.2|33599.8|33605.7|33603.3|33586.7|33584.3|138
1651246240000|2022-04-29 15:30:40|33601.7|33599.3|33603.2|33600.8|33611.7|33609.3|33599.7|33597.3|92
1651246250000|2022-04-29 15:30:50|33603.7|33601.3|33608.2|33605.8|33610.2|33607.8|33602.2|33599.8|74
1651246260000|2022-04-29 15:31:00|33608.7|33606.3|33609.2|33606.8|33616.2|33613.8|33608.2|33605.8|70
1651246270000|2022-04-29 15:31:10|33608.7|33606.3|33617.2|33614.8|33622.2|33619.8|33608.7|33606.3|116
1651246280000|2022-04-29 15:31:20|33618.2|33615.8|33622.2|33619.8|33627.2|33624.8|33617.2|33614.8|96
1651246290000|2022-04-29 15:31:30|33622.7|33620.3|33622.2|33619.8|33624.7|33622.3|33619.2|33616.8|58
1651246300000|2022-04-29 15:31:40|33623.2|33620.8|33621.7|33619.3|33626.2|33623.8|33619.7|33617.3|72
1651246310000|2022-04-29 15:31:50|33623.2|33620.8|33635.2|33632.8|33635.2|33632.8|33621.2|33618.8|54
1651246320000|2022-04-29 15:32:00|33637.2|33634.8|33623.7|33621.3|33637.2|33634.8|33622.7|33620.3|116
1651246330000|2022-04-29 15:32:10|33623.2|33620.8|33626.2|33623.8|33626.2|33623.8|33618.7|33616.3|54
1651246340000|2022-04-29 15:32:20|33626.7|33624.3|33628.7|33626.3|33632.2|33629.8|33624.2|33621.8|30
1651246350000|2022-04-29 15:32:30|33629.2|33626.8|33625.2|33622.8|33630.2|33627.8|33624.2|33621.8|29
1651246360000|2022-04-29 15:32:40|33625.7|33623.3|33620.7|33618.3|33626.2|33623.8|33618.7|33616.3|20
1651246370000|2022-04-29 15:32:50|33621.2|33618.8|33625.2|33622.8|33627.2|33624.8|33621.2|33618.8|16
1651246380000|2022-04-29 15:33:00|33624.7|33622.3|33641.2|33638.8|33641.7|33639.3|33623.2|33620.8|87
1651246390000|2022-04-29 15:33:10|33641.7|33639.3|33655.7|33653.3|33657.2|33654.8|33641.2|33638.8|142
1651246400000|2022-04-29 15:33:20|33656.2|33653.8|33645.7|33643.3|33656.7|33654.3|33642.2|33639.8|49
1651246410000|2022-04-29 15:33:30|33645.2|33642.8|33644.2|33641.8|33649.2|33646.8|33640.7|33638.3|26
1651246420000|2022-04-29 15:33:40|33644.7|33642.3|33640.2|33637.8|33645.7|33643.3|33638.2|33635.8|82
1651246430000|2022-04-29 15:33:50|33639.7|33637.3|33636.7|33634.3|33642.2|33639.8|33633.2|33630.8|24
1651246440000|2022-04-29 15:34:00|33636.2|33633.8|33616.2|33613.8|33637.2|33634.8|33615.7|33613.3|77
1651246450000|2022-04-29 15:34:10|33616.7|33614.3|33620.7|33618.3|33623.7|33621.3|33615.2|33612.8|56
1651246460000|2022-04-29 15:34:20|33620.2|33617.8|33620.2|33617.8|33632.2|33629.8|33618.2|33615.8|72
1651246470000|2022-04-29 15:34:30|33619.2|33616.8|33614.2|33611.8|33622.2|33619.8|33613.7|33611.3|28
1651246480000|2022-04-29 15:34:40|33614.7|33612.3|33617.7|33615.3|33619.2|33616.8|33612.2|33609.8|67
1651246490000|2022-04-29 15:34:50|33618.2|33615.8|33614.7|33612.3|33620.2|33617.8|33610.2|33607.8|52
1651246500000|2022-04-29 15:35:00|33615.2|33612.8|33616.2|33613.8|33618.2|33615.8|33611.2|33608.8|49
1651246510000|2022-04-29 15:35:10|33616.7|33614.3|33621.7|33619.3|33623.7|33621.3|33616.7|33614.3|33
1651246520000|2022-04-29 15:35:20|33621.2|33618.8|33631.7|33629.3|33639.2|33636.8|33621.2|33618.8|76
1651246530000|2022-04-29 15:35:30|33631.2|33628.8|33626.2|33623.8|33636.2|33633.8|33626.2|33623.8|41
1651246540000|2022-04-29 15:35:40|33626.7|33624.3|33621.2|33618.8|33631.7|33629.3|33620.2|33617.8|51
1651246550000|2022-04-29 15:35:50|33620.7|33618.3|33621.7|33619.3|33623.7|33621.3|33614.2|33611.8|80
1651246560000|2022-04-29 15:36:00|33622.2|33619.8|33615.7|33613.3|33622.2|33619.8|33614.2|33611.8|33
1651246570000|2022-04-29 15:36:10|33616.2|33613.8|33618.2|33615.8|33626.7|33624.3|33616.2|33613.8|52
1651246580000|2022-04-29 15:36:20|33618.7|33616.3|33618.2|33615.8|33623.7|33621.3|33617.7|33615.3|11
1651246590000|2022-04-29 15:36:30|33618.7|33616.3|33619.7|33617.3|33622.2|33619.8|33617.2|33614.8|12
1651246600000|2022-04-29 15:36:40|33619.2|33616.8|33612.2|33609.8|33619.2|33616.8|33609.7|33607.3|38
1651246610000|2022-04-29 15:36:50|33610.7|33608.3|33609.7|33607.3|33613.2|33610.8|33603.2|33600.8|65
1651246620000|2022-04-29 15:37:00|33610.2|33607.8|33615.7|33613.3|33620.2|33617.8|33609.2|33606.8|28
1651246630000|2022-04-29 15:37:10|33616.2|33613.8|33616.2|33613.8|33622.7|33620.3|33615.2|33612.8|25
1651246640000|2022-04-29 15:37:20|33615.7|33613.3|33604.7|33602.3|33617.2|33614.8|33604.7|33602.3|13
1651246650000|2022-04-29 15:37:30|33605.2|33602.8|33604.2|33601.8|33608.2|33605.8|33603.2|33600.8|18
1651246660000|2022-04-29 15:37:40|33604.7|33602.3|33607.7|33605.3|33608.7|33606.3|33601.2|33598.8|21
1651246670000|2022-04-29 15:37:50|33608.7|33606.3|33610.2|33607.8|33614.2|33611.8|33607.7|33605.3|23
1651246680000|2022-04-29 15:38:00|33609.7|33607.3|33606.7|33604.3|33611.2|33608.8|33603.2|33600.8|20
1651246690000|2022-04-29 15:38:10|33607.2|33604.8|33604.2|33601.8|33607.2|33604.8|33599.2|33596.8|25
1651246700000|2022-04-29 15:38:20|33603.7|33601.3|33596.2|33593.8|33605.2|33602.8|33594.2|33591.8|64
1651246710000|2022-04-29 15:38:30|33595.7|33593.3|33592.7|33590.3|33598.2|33595.8|33592.7|33590.3|29
1651246720000|2022-04-29 15:38:40|33594.2|33591.8|33596.2|33593.8|33596.2|33593.8|33589.2|33586.8|41
1651246730000|2022-04-29 15:38:50|33595.7|33593.3|33591.2|33588.8|33596.2|33593.8|33588.7|33586.3|33
1651246740000|2022-04-29 15:39:00|33590.7|33588.3|33596.2|33593.8|33597.7|33595.3|33590.2|33587.8|38
1651246750000|2022-04-29 15:39:10|33596.7|33594.3|33595.2|33592.8|33597.2|33594.8|33591.7|33589.3|17
1651246760000|2022-04-29 15:39:20|33594.7|33592.3|33597.7|33595.3|33598.2|33595.8|33592.7|33590.3|23
1651246770000|2022-04-29 15:39:30|33597.2|33594.8|33601.7|33599.3|33607.2|33604.8|33597.2|33594.8|37
1651246780000|2022-04-29 15:39:40|33601.2|33598.8|33596.2|33593.8|33601.7|33599.3|33596.2|33593.8|12
1651246790000|2022-04-29 15:39:50|33596.7|33594.3|33592.2|33589.8|33596.7|33594.3|33591.2|33588.8|48
1651246800000|2022-04-29 15:40:00|33591.7|33589.3|33584.2|33581.8|33591.7|33589.3|33576.2|33573.8|136
1651246810000|2022-04-29 15:40:10|33583.7|33581.3|33593.7|33591.3|33595.2|33592.8|33580.2|33577.8|43
1651246820000|2022-04-29 15:40:20|33594.7|33592.3|33583.7|33581.3|33595.2|33592.8|33581.2|33578.8|26
1651246830000|2022-04-29 15:40:30|33583.2|33580.8|33585.7|33583.3|33588.2|33585.8|33583.2|33580.8|9
1651246840000|2022-04-29 15:40:40|33585.2|33582.8|33595.2|33592.8|33596.2|33593.8|33581.2|33578.8|72
1651246850000|2022-04-29 15:40:50|33595.7|33593.3|33595.2|33592.8|33596.2|33593.8|33590.2|33587.8|19
1651246860000|2022-04-29 15:41:00|33594.2|33591.8|33607.2|33604.8|33615.2|33612.8|33594.2|33591.8|117
1651246870000|2022-04-29 15:41:10|33606.7|33604.3|33606.2|33603.8|33612.2|33609.8|33603.7|33601.3|56
1651246880000|2022-04-29 15:41:20|33607.2|33604.8|33612.2|33609.8|33620.2|33617.8|33603.2|33600.8|91
1651246890000|2022-04-29 15:41:30|33611.7|33609.3|33611.2|33608.8|33615.7|33613.3|33610.2|33607.8|26
1651246900000|2022-04-29 15:41:40|33611.7|33609.3|33617.2|33614.8|33618.2|33615.8|33611.7|33609.3|9
1651246910000|2022-04-29 15:41:50|33616.7|33614.3|33610.2|33607.8|33616.7|33614.3|33609.2|33606.8|10
1651246920000|2022-04-29 15:42:00|33609.7|33607.3|33620.2|33617.8|33624.2|33621.8|33609.7|33607.3|111
1651246930000|2022-04-29 15:42:10|33619.7|33617.3|33621.2|33618.8|33628.2|33625.8|33617.2|33614.8|50
1651246940000|2022-04-29 15:42:20|33620.2|33617.8|33619.2|33616.8|33630.2|33627.8|33618.2|33615.8|49
1651246950000|2022-04-29 15:42:30|33619.7|33617.3|33624.2|33621.8|33624.7|33622.3|33619.2|33616.8|18
1651246960000|2022-04-29 15:42:40|33623.7|33621.3|33627.2|33624.8|33627.7|33625.3|33620.2|33617.8|6
1651246970000|2022-04-29 15:42:50|33626.7|33624.3|33626.2|33623.8|33630.2|33627.8|33625.2|33622.8|23
1651246980000|2022-04-29 15:43:00|33627.2|33624.8|33622.2|33619.8|33627.2|33624.8|33617.2|33614.8|40
1651246990000|2022-04-29 15:43:10|33622.7|33620.3|33627.2|33624.8|33628.2|33625.8|33619.2|33616.8|29
1651247000000|2022-04-29 15:43:20|33626.7|33624.3|33616.2|33613.8|33629.2|33626.8|33613.2|33610.8|97
1651247010000|2022-04-29 15:43:30|33616.7|33614.3|33615.2|33612.8|33622.2|33619.8|33612.2|33609.8|28
1651247020000|2022-04-29 15:43:40|33615.7|33613.3|33611.2|33608.8|33616.7|33614.3|33610.2|33607.8|13
1651247030000|2022-04-29 15:43:50|33610.7|33608.3|33615.2|33612.8|33616.2|33613.8|33610.2|33607.8|16
1651247040000|2022-04-29 15:44:00|33615.7|33613.3|33610.2|33607.8|33619.2|33616.8|33609.2|33606.8|20
1651247050000|2022-04-29 15:44:10|33609.7|33607.3|33609.2|33606.8|33614.7|33612.3|33607.2|33604.8|30
1651247060000|2022-04-29 15:44:20|33609.7|33607.3|33616.2|33613.8|33617.2|33614.8|33608.2|33605.8|11
1651247070000|2022-04-29 15:44:30|33616.7|33614.3|33616.7|33614.3|33621.2|33618.8|33615.7|33613.3|9
1651247080000|2022-04-29 15:44:40|33617.2|33614.8|33620.2|33617.8|33621.2|33618.8|33615.2|33612.8|19
1651247090000|2022-04-29 15:44:50|33619.7|33617.3|33622.7|33620.3|33624.2|33621.8|33618.7|33616.3|6
1651247100000|2022-04-29 15:45:00|33622.2|33619.8|33624.7|33622.3|33628.2|33625.8|33621.2|33618.8|16
1651247110000|2022-04-29 15:45:10|33625.2|33622.8|33621.2|33618.8|33626.2|33623.8|33619.2|33616.8|13
1651247120000|2022-04-29 15:45:20|33621.7|33619.3|33627.7|33625.3|33628.2|33625.8|33619.2|33616.8|22
1651247130000|2022-04-29 15:45:30|33628.2|33625.8|33639.7|33637.3|33645.7|33643.3|33627.2|33624.8|92
1651247140000|2022-04-29 15:45:40|33640.2|33637.8|33641.2|33638.8|33646.2|33643.8|33635.7|33633.3|34
1651247150000|2022-04-29 15:45:50|33641.7|33639.3|33638.7|33636.3|33641.7|33639.3|33635.2|33632.8|41
1651247160000|2022-04-29 15:46:00|33639.2|33636.8|33649.2|33646.8|33651.2|33648.8|33639.2|33636.8|44
1651247170000|2022-04-29 15:46:10|33649.7|33647.3|33636.2|33633.8|33649.7|33647.3|33635.7|33633.3|87
1651247180000|2022-04-29 15:46:20|33635.7|33633.3|33642.2|33639.8|33644.7|33642.3|33635.2|33632.8|22
1651247190000|2022-04-29 15:46:30|33644.2|33641.8|33650.2|33647.8|33654.2|33651.8|33642.7|33640.3|44
1651247200000|2022-04-29 15:46:40|33650.7|33648.3|33647.2|33644.8|33654.2|33651.8|33644.2|33641.8|45
1651247210000|2022-04-29 15:46:50|33647.7|33645.3|33643.7|33641.3|33648.2|33645.8|33643.2|33640.8|11
1651247220000|2022-04-29 15:47:00|33644.2|33641.8|33642.7|33640.3|33646.2|33643.8|33640.2|33637.8|21
1651247230000|2022-04-29 15:47:10|33641.2|33638.8|33610.7|33608.3|33641.7|33639.3|33607.2|33604.8|99
1651247240000|2022-04-29 15:47:20|33611.2|33608.8|33609.7|33607.3|33611.2|33608.8|33603.2|33600.8|90
1651247250000|2022-04-29 15:47:30|33611.2|33608.8|33609.2|33606.8|33614.7|33612.3|33609.2|33606.8|23
1651247260000|2022-04-29 15:47:40|33608.7|33606.3|33619.2|33616.8|33619.2|33616.8|33606.2|33603.8|35
1651247270000|2022-04-29 15:47:50|33619.7|33617.3|33615.2|33612.8|33621.7|33619.3|33614.2|33611.8|37
1651247280000|2022-04-29 15:48:00|33615.7|33613.3|33618.2|33615.8|33621.2|33618.8|33614.2|33611.8|22
1651247290000|2022-04-29 15:48:10|33619.2|33616.8|33622.2|33619.8|33622.2|33619.8|33614.2|33611.8|27
1651247300000|2022-04-29 15:48:20|33621.7|33619.3|33615.2|33612.8|33622.2|33619.8|33613.7|33611.3|13
1651247310000|2022-04-29 15:48:30|33614.7|33612.3|33613.2|33610.8|33618.7|33616.3|33610.7|33608.3|22
1651247320000|2022-04-29 15:48:40|33612.7|33610.3|33611.2|33608.8|33616.2|33613.8|33608.7|33606.3|18
1651247330000|2022-04-29 15:48:50|33611.7|33609.3|33608.2|33605.8|33614.7|33612.3|33607.2|33604.8|12
1651247340000|2022-04-29 15:49:00|33607.7|33605.3|33615.2|33612.8|33615.2|33612.8|33604.2|33601.8|25
1651247350000|2022-04-29 15:49:10|33615.7|33613.3|33622.7|33620.3|33623.2|33620.8|33615.7|33613.3|39
1651247360000|2022-04-29 15:49:20|33623.7|33621.3|33621.7|33619.3|33627.2|33624.8|33620.7|33618.3|34
1651247370000|2022-04-29 15:49:30|33622.2|33619.8|33624.7|33622.3|33627.2|33624.8|33621.2|33618.8|14
1651247380000|2022-04-29 15:49:40|33624.2|33621.8|33621.7|33619.3|33628.2|33625.8|33620.7|33618.3|21
1651247390000|2022-04-29 15:49:50|33621.2|33618.8|33619.2|33616.8|33621.2|33618.8|33614.7|33612.3|27
1651247400000|2022-04-29 15:50:00|33619.7|33617.3|33614.2|33611.8|33622.2|33619.8|33613.2|33610.8|28
1651247410000|2022-04-29 15:50:10|33614.7|33612.3|33623.2|33620.8|33624.2|33621.8|33613.7|33611.3|24
1651247420000|2022-04-29 15:50:20|33622.7|33620.3|33621.7|33619.3|33625.2|33622.8|33618.2|33615.8|38
1651247430000|2022-04-29 15:50:30|33621.2|33618.8|33619.7|33617.3|33624.7|33622.3|33618.2|33615.8|23
1651247440000|2022-04-29 15:50:40|33619.2|33616.8|33615.2|33612.8|33619.2|33616.8|33613.2|33610.8|40
1651247450000|2022-04-29 15:50:50|33616.2|33613.8|33626.7|33624.3|33631.7|33629.3|33612.7|33610.3|62
1651247460000|2022-04-29 15:51:00|33627.2|33624.8|33622.2|33619.8|33627.2|33624.8|33620.2|33617.8|25
1651247470000|2022-04-29 15:51:10|33621.2|33618.8|33614.2|33611.8|33622.7|33620.3|33613.2|33610.8|16
1651247480000|2022-04-29 15:51:20|33614.7|33612.3|33617.7|33615.3|33618.7|33616.3|33611.2|33608.8|40
1651247490000|2022-04-29 15:51:30|33617.2|33614.8|33616.2|33613.8|33617.2|33614.8|33609.7|33607.3|60
1651247500000|2022-04-29 15:51:40|33615.7|33613.3|33615.2|33612.8|33618.2|33615.8|33609.2|33606.8|36
1651247510000|2022-04-29 15:51:50|33614.7|33612.3|33611.2|33608.8|33616.7|33614.3|33611.2|33608.8|22
1651247520000|2022-04-29 15:52:00|33611.7|33609.3|33616.2|33613.8|33619.2|33616.8|33609.2|33606.8|16
1651247530000|2022-04-29 15:52:10|33615.7|33613.3|33608.7|33606.3|33617.7|33615.3|33608.7|33606.3|13
1651247540000|2022-04-29 15:52:20|33608.2|33605.8|33607.7|33605.3|33609.7|33607.3|33603.7|33601.3|35
1651247550000|2022-04-29 15:52:30|33610.2|33607.8|33612.2|33609.8|33614.2|33611.8|33607.7|33605.3|20
1651247560000|2022-04-29 15:52:40|33612.7|33610.3|33611.2|33608.8|33613.2|33610.8|33609.7|33607.3|13
1651247570000|2022-04-29 15:52:50|33610.7|33608.3|33606.2|33603.8|33615.7|33613.3|33606.2|33603.8|76
1651247580000|2022-04-29 15:53:00|33606.7|33604.3|33598.7|33596.3|33610.2|33607.8|33594.2|33591.8|78
1651247590000|2022-04-29 15:53:10|33598.2|33595.8|33603.2|33600.8|33606.2|33603.8|33598.2|33595.8|70
1651247600000|2022-04-29 15:53:20|33605.2|33602.8|33614.2|33611.8|33614.2|33611.8|33603.7|33601.3|36
1651247610000|2022-04-29 15:53:30|33614.7|33612.3|33617.7|33615.3|33623.2|33620.8|33614.2|33611.8|23
1651247620000|2022-04-29 15:53:40|33618.2|33615.8|33626.2|33623.8|33627.2|33624.8|33617.2|33614.8|38
1651247630000|2022-04-29 15:53:50|33626.7|33624.3|33617.7|33615.3|33628.2|33625.8|33617.2|33614.8|23
1651247640000|2022-04-29 15:54:00|33617.2|33614.8|33608.7|33606.3|33618.2|33615.8|33606.2|33603.8|46
1651247650000|2022-04-29 15:54:10|33609.2|33606.8|33611.2|33608.8|33611.7|33609.3|33603.2|33600.8|31
1651247660000|2022-04-29 15:54:20|33610.7|33608.3|33614.2|33611.8|33616.2|33613.8|33610.7|33608.3|11
1651247670000|2022-04-29 15:54:30|33615.2|33612.8|33614.2|33611.8|33618.2|33615.8|33612.2|33609.8|23
1651247680000|2022-04-29 15:54:40|33613.7|33611.3|33611.7|33609.3|33614.2|33611.8|33609.2|33606.8|19
1651247690000|2022-04-29 15:54:50|33611.2|33608.8|33612.2|33609.8|33613.7|33611.3|33607.2|33604.8|31
1651247700000|2022-04-29 15:55:00|33612.7|33610.3|33615.2|33612.8|33616.7|33614.3|33608.2|33605.8|22
1651247710000|2022-04-29 15:55:10|33614.7|33612.3|33624.7|33622.3|33625.2|33622.8|33613.2|33610.8|45
1651247720000|2022-04-29 15:55:20|33624.2|33621.8|33615.2|33612.8|33627.7|33625.3|33615.2|33612.8|13
1651247730000|2022-04-29 15:55:30|33615.7|33613.3|33610.2|33607.8|33616.2|33613.8|33606.7|33604.3|37
1651247740000|2022-04-29 15:55:40|33609.7|33607.3|33601.2|33598.8|33613.2|33610.8|33598.2|33595.8|31
1651247750000|2022-04-29 15:55:50|33600.2|33597.8|33595.2|33592.8|33601.2|33598.8|33594.7|33592.3|25
1651247760000|2022-04-29 15:56:00|33594.7|33592.3|33590.7|33588.3|33596.2|33593.8|33588.2|33585.8|42
1651247770000|2022-04-29 15:56:10|33590.2|33587.8|33591.2|33588.8|33596.2|33593.8|33588.2|33585.8|101
1651247780000|2022-04-29 15:56:20|33591.7|33589.3|33600.7|33598.3|33600.7|33598.3|33589.7|33587.3|31
1651247790000|2022-04-29 15:56:30|33600.2|33597.8|33595.2|33592.8|33602.2|33599.8|33594.7|33592.3|22
1651247800000|2022-04-29 15:56:40|33594.7|33592.3|33600.2|33597.8|33600.2|33597.8|33591.2|33588.8|10
1651247810000|2022-04-29 15:56:50|33600.7|33598.3|33598.2|33595.8|33605.2|33602.8|33598.2|33595.8|18
1651247820000|2022-04-29 15:57:00|33599.2|33596.8|33598.2|33595.8|33603.7|33601.3|33593.7|33591.3|25
1651247830000|2022-04-29 15:57:10|33597.7|33595.3|33585.2|33582.8|33600.7|33598.3|33585.2|33582.8|42
1651247840000|2022-04-29 15:57:20|33585.7|33583.3|33577.2|33574.8|33585.7|33583.3|33576.7|33574.3|44
1651247850000|2022-04-29 15:57:30|33576.7|33574.3|33573.2|33570.8|33577.2|33574.8|33570.2|33567.8|52
1651247860000|2022-04-29 15:57:40|33573.7|33571.3|33578.2|33575.8|33578.7|33576.3|33571.2|33568.8|15
1651247870000|2022-04-29 15:57:50|33578.7|33576.3|33572.2|33569.8|33583.2|33580.8|33570.2|33567.8|49
1651247880000|2022-04-29 15:58:00|33571.2|33568.8|33571.2|33568.8|33573.2|33570.8|33566.7|33564.3|39
1651247890000|2022-04-29 15:58:10|33571.7|33569.3|33565.2|33562.8|33572.2|33569.8|33564.2|33561.8|31
1651247900000|2022-04-29 15:58:20|33564.7|33562.3|33563.2|33560.8|33568.2|33565.8|33562.2|33559.8|47
1651247910000|2022-04-29 15:58:30|33562.7|33560.3|33562.2|33559.8|33565.2|33562.8|33560.7|33558.3|41
1651247920000|2022-04-29 15:58:40|33562.7|33560.3|33568.2|33565.8|33569.2|33566.8|33561.7|33559.3|45
1651247930000|2022-04-29 15:58:50|33568.7|33566.3|33565.2|33562.8|33570.7|33568.3|33562.2|33559.8|22
1651247940000|2022-04-29 15:59:00|33564.7|33562.3|33559.2|33556.8|33566.7|33564.3|33557.7|33555.3|43
1651247950000|2022-04-29 15:59:10|33558.7|33556.3|33558.7|33556.3|33560.2|33557.8|33553.7|33551.3|79
1651247960000|2022-04-29 15:59:20|33558.2|33555.8|33557.7|33555.3|33559.2|33556.8|33553.2|33550.8|25
1651247970000|2022-04-29 15:59:30|33558.2|33555.8|33556.2|33553.8|33559.7|33557.3|33556.2|33553.8|14
1651247980000|2022-04-29 15:59:40|33555.7|33553.3|33554.2|33551.8|33557.2|33554.8|33551.7|33549.3|34
1651247990000|2022-04-29 15:59:50|33562.7|33560.3|33555.2|33552.8|33562.7|33560.3|33555.2|33552.8|85
1651248000000|2022-04-29 16:00:00|33554.7|33552.3|33557.2|33554.8|33560.2|33557.8|33552.2|33549.8|33
1651248010000|2022-04-29 16:00:10|33557.7|33555.3|33556.2|33553.8|33558.2|33555.8|33553.7|33551.3|6
1651248020000|2022-04-29 16:00:20|33555.7|33553.3|33550.2|33547.8|33556.7|33554.3|33548.7|33546.3|34
1651248030000|2022-04-29 16:00:30|33549.7|33547.3|33549.7|33547.3|33553.2|33550.8|33547.7|33545.3|20
1651248040000|2022-04-29 16:00:40|33549.2|33546.8|33538.2|33535.8|33550.2|33547.8|33536.2|33533.8|112
1651248050000|2022-04-29 16:00:50|33537.7|33535.3|33532.2|33529.8|33537.7|33535.3|33531.2|33528.8|95
1651248060000|2022-04-29 16:01:00|33532.7|33530.3|33530.2|33527.8|33534.2|33531.8|33529.2|33526.8|53
1651248070000|2022-04-29 16:01:10|33529.7|33527.3|33524.2|33521.8|33530.2|33527.8|33523.7|33521.3|31
1651248080000|2022-04-29 16:01:20|33524.7|33522.3|33526.2|33523.8|33527.2|33524.8|33523.7|33521.3|24
1651248090000|2022-04-29 16:01:30|33525.7|33523.3|33522.2|33519.8|33526.2|33523.8|33521.7|33519.3|43
1651248100000|2022-04-29 16:01:40|33521.7|33519.3|33515.7|33513.3|33521.7|33519.3|33513.2|33510.8|109
1651248110000|2022-04-29 16:01:50|33515.2|33512.8|33518.2|33515.8|33523.2|33520.8|33514.7|33512.3|151
1651248120000|2022-04-29 16:02:00|33517.7|33515.3|33507.2|33504.8|33519.2|33516.8|33506.7|33504.3|47
1651248130000|2022-04-29 16:02:10|33507.7|33505.3|33501.7|33499.3|33510.2|33507.8|33501.7|33499.3|94
1651248140000|2022-04-29 16:02:20|33501.2|33498.8|33487.2|33484.8|33502.7|33500.3|33486.7|33484.3|126
1651248150000|2022-04-29 16:02:30|33487.7|33485.3|33481.7|33479.3|33489.2|33486.8|33480.7|33478.3|130
1651248160000|2022-04-29 16:02:40|33480.7|33478.3|33475.2|33472.8|33481.7|33479.3|33472.7|33470.3|166
1651248170000|2022-04-29 16:02:50|33475.7|33473.3|33475.2|33472.8|33478.7|33476.3|33467.2|33464.8|138
1651248180000|2022-04-29 16:03:00|33473.7|33471.3|33474.7|33472.3|33475.2|33472.8|33468.7|33466.3|147
1651248190000|2022-04-29 16:03:10|33474.2|33471.8|33462.7|33460.3|33474.2|33471.8|33461.7|33459.3|217
1651248200000|2022-04-29 16:03:20|33462.2|33459.8|33460.2|33457.8|33463.7|33461.3|33458.7|33456.3|83
1651248210000|2022-04-29 16:03:30|33460.7|33458.3|33460.7|33458.3|33461.7|33459.3|33457.7|33455.3|98
1651248220000|2022-04-29 16:03:40|33460.2|33457.8|33460.7|33458.3|33461.7|33459.3|33458.7|33456.3|77
1651248230000|2022-04-29 16:03:50|33461.2|33458.8|33462.2|33459.8|33466.7|33464.3|33459.7|33457.3|91
1651248240000|2022-04-29 16:04:00|33461.7|33459.3|33449.2|33446.8|33466.7|33464.3|33446.2|33443.8|256
1651248250000|2022-04-29 16:04:10|33448.7|33446.3|33449.2|33446.8|33450.7|33448.3|33446.7|33444.3|45
1651248260000|2022-04-29 16:04:20|33448.7|33446.3|33458.7|33456.3|33461.2|33458.8|33448.2|33445.8|49
1651248270000|2022-04-29 16:04:30|33459.2|33456.8|33462.2|33459.8|33462.2|33459.8|33458.2|33455.8|51
1651248280000|2022-04-29 16:04:40|33461.7|33459.3|33455.2|33452.8|33464.2|33461.8|33455.2|33452.8|56
1651248290000|2022-04-29 16:04:50|33455.7|33453.3|33450.7|33448.3|33455.7|33453.3|33447.7|33445.3|83
1651248300000|2022-04-29 16:05:00|33451.2|33448.8|33454.2|33451.8|33456.7|33454.3|33449.2|33446.8|62
1651248310000|2022-04-29 16:05:10|33453.7|33451.3|33454.7|33452.3|33454.7|33452.3|33450.7|33448.3|24
1651248320000|2022-04-29 16:05:20|33454.2|33451.8|33453.7|33451.3|33454.7|33452.3|33450.7|33448.3|16
1651248330000|2022-04-29 16:05:30|33454.2|33451.8|33455.2|33452.8|33456.7|33454.3|33453.7|33451.3|34
1651248340000|2022-04-29 16:05:40|33454.7|33452.3|33455.2|33452.8|33456.2|33453.8|33451.7|33449.3|45
1651248350000|2022-04-29 16:05:50|33455.7|33453.3|33451.2|33448.8|33457.2|33454.8|33450.7|33448.3|45
1651248360000|2022-04-29 16:06:00|33450.7|33448.3|33452.2|33449.8|33452.7|33450.3|33446.7|33444.3|44
1651248370000|2022-04-29 16:06:10|33452.7|33450.3|33451.2|33448.8|33454.7|33452.3|33450.7|33448.3|29
1651248380000|2022-04-29 16:06:20|33451.7|33449.3|33452.2|33449.8|33453.7|33451.3|33450.2|33447.8|12
1651248390000|2022-04-29 16:06:30|33452.7|33450.3|33451.2|33448.8|33452.7|33450.3|33449.2|33446.8|14
1651248400000|2022-04-29 16:06:40|33451.7|33449.3|33449.2|33446.8|33452.2|33449.8|33447.2|33444.8|19
1651248410000|2022-04-29 16:06:50|33449.7|33447.3|33451.2|33448.8|33452.7|33450.3|33448.2|33445.8|24
1651248420000|2022-04-29 16:07:00|33451.7|33449.3|33455.7|33453.3|33457.7|33455.3|33448.2|33445.8|90
1651248430000|2022-04-29 16:07:10|33455.2|33452.8|33450.2|33447.8|33455.2|33452.8|33450.2|33447.8|33
1651248440000|2022-04-29 16:07:20|33450.7|33448.3|33447.2|33444.8|33452.7|33450.3|33446.7|33444.3|17
1651248450000|2022-04-29 16:07:30|33447.7|33445.3|33445.2|33442.8|33449.2|33446.8|33445.2|33442.8|30
1651248460000|2022-04-29 16:07:40|33445.7|33443.3|33447.7|33445.3|33448.7|33446.3|33444.7|33442.3|40
1651248470000|2022-04-29 16:07:50|33447.2|33444.8|33433.2|33430.8|33447.2|33444.8|33432.2|33429.8|158
1651248480000|2022-04-29 16:08:00|33432.2|33429.8|33432.2|33429.8|33434.7|33432.3|33429.2|33426.8|81
1651248490000|2022-04-29 16:08:10|33431.7|33429.3|33430.7|33428.3|33433.2|33430.8|33428.2|33425.8|41
1651248500000|2022-04-29 16:08:20|33429.7|33427.3|33431.2|33428.8|33431.7|33429.3|33428.2|33425.8|25
1651248510000|2022-04-29 16:08:30|33431.7|33429.3|33435.2|33432.8|33439.7|33437.3|33431.7|33429.3|78
1651248520000|2022-04-29 16:08:40|33435.7|33433.3|33434.2|33431.8|33436.7|33434.3|33429.7|33427.3|58
1651248530000|2022-04-29 16:08:50|33434.7|33432.3|33437.7|33435.3|33439.2|33436.8|33433.2|33430.8|28
1651248540000|2022-04-29 16:09:00|33437.2|33434.8|33439.2|33436.8|33442.2|33439.8|33435.2|33432.8|37
1651248550000|2022-04-29 16:09:10|33439.7|33437.3|33441.2|33438.8|33441.7|33439.3|33436.2|33433.8|31
1651248560000|2022-04-29 16:09:20|33440.7|33438.3|33433.2|33430.8|33441.7|33439.3|33433.2|33430.8|30
1651248570000|2022-04-29 16:09:30|33432.7|33430.3|33436.7|33434.3|33436.7|33434.3|33432.7|33430.3|16
1651248580000|2022-04-29 16:09:40|33437.2|33434.8|33436.2|33433.8|33438.7|33436.3|33435.2|33432.8|38
1651248590000|2022-04-29 16:09:50|33435.7|33433.3|33435.2|33432.8|33436.7|33434.3|33433.7|33431.3|9
1651248600000|2022-04-29 16:10:00|33435.7|33433.3|33431.2|33428.8|33435.7|33433.3|33429.7|33427.3|42
1651248610000|2022-04-29 16:10:10|33430.7|33428.3|33436.2|33433.8|33436.2|33433.8|33429.7|33427.3|32
1651248620000|2022-04-29 16:10:20|33436.7|33434.3|33436.7|33434.3|33440.2|33437.8|33435.7|33433.3|28
1651248630000|2022-04-29 16:10:30|33436.2|33433.8|33440.2|33437.8|33440.7|33438.3|33436.2|33433.8|37
1651248640000|2022-04-29 16:10:40|33439.2|33436.8|33446.7|33444.3|33448.7|33446.3|33438.7|33436.3|69
1651248650000|2022-04-29 16:10:50|33446.2|33443.8|33449.2|33446.8|33452.2|33449.8|33446.2|33443.8|97
1651248660000|2022-04-29 16:11:00|33448.7|33446.3|33443.2|33440.8|33448.7|33446.3|33440.2|33437.8|62
1651248670000|2022-04-29 16:11:10|33442.7|33440.3|33443.7|33441.3|33443.7|33441.3|33438.2|33435.8|53
1651248680000|2022-04-29 16:11:20|33443.2|33440.8|33444.7|33442.3|33446.2|33443.8|33441.2|33438.8|14
1651248690000|2022-04-29 16:11:30|33445.2|33442.8|33452.2|33449.8|33454.2|33451.8|33445.2|33442.8|87
1651248700000|2022-04-29 16:11:40|33451.7|33449.3|33453.7|33451.3|33454.2|33451.8|33450.2|33447.8|12
1651248710000|2022-04-29 16:11:50|33453.2|33450.8|33456.2|33453.8|33456.7|33454.3|33453.2|33450.8|43
1651248720000|2022-04-29 16:12:00|33455.7|33453.3|33453.7|33451.3|33458.7|33456.3|33451.7|33449.3|43
1651248730000|2022-04-29 16:12:10|33453.2|33450.8|33449.2|33446.8|33453.7|33451.3|33446.7|33444.3|20
1651248740000|2022-04-29 16:12:20|33448.7|33446.3|33455.7|33453.3|33457.2|33454.8|33448.2|33445.8|21
1651248750000|2022-04-29 16:12:30|33455.2|33452.8|33462.2|33459.8|33462.7|33460.3|33454.7|33452.3|36
1651248760000|2022-04-29 16:12:40|33461.7|33459.3|33463.7|33461.3|33468.2|33465.8|33460.2|33457.8|56
1651248770000|2022-04-29 16:12:50|33464.2|33461.8|33464.2|33461.8|33467.2|33464.8|33463.2|33460.8|31
1651248780000|2022-04-29 16:13:00|33464.7|33462.3|33465.7|33463.3|33467.2|33464.8|33463.2|33460.8|20
1651248790000|2022-04-29 16:13:10|33466.2|33463.8|33469.2|33466.8|33470.2|33467.8|33464.7|33462.3|19
1651248800000|2022-04-29 16:13:20|33469.7|33467.3|33473.2|33470.8|33474.2|33471.8|33469.7|33467.3|54
1651248810000|2022-04-29 16:13:30|33472.7|33470.3|33471.7|33469.3|33474.2|33471.8|33469.2|33466.8|39
1651248820000|2022-04-29 16:13:40|33472.2|33469.8|33474.7|33472.3|33475.7|33473.3|33472.2|33469.8|47
1651248830000|2022-04-29 16:13:50|33475.2|33472.8|33470.2|33467.8|33475.2|33472.8|33468.7|33466.3|36
1651248840000|2022-04-29 16:14:00|33469.7|33467.3|33465.2|33462.8|33469.7|33467.3|33463.7|33461.3|29
1651248850000|2022-04-29 16:14:10|33464.7|33462.3|33470.2|33467.8|33471.7|33469.3|33464.2|33461.8|50
1651248860000|2022-04-29 16:14:20|33469.7|33467.3|33471.7|33469.3|33476.7|33474.3|33469.7|33467.3|53
1651248870000|2022-04-29 16:14:30|33472.2|33469.8|33469.7|33467.3|33472.2|33469.8|33466.7|33464.3|16
1651248880000|2022-04-29 16:14:40|33470.2|33467.8|33467.7|33465.3|33470.2|33467.8|33466.7|33464.3|22
1651248890000|2022-04-29 16:14:50|33467.2|33464.8|33469.2|33466.8|33469.2|33466.8|33465.7|33463.3|26
1651248900000|2022-04-29 16:15:00|33469.7|33467.3|33462.2|33459.8|33469.7|33467.3|33458.7|33456.3|140
1651248910000|2022-04-29 16:15:10|33462.7|33460.3|33459.2|33456.8|33463.7|33461.3|33459.2|33456.8|12
1651248920000|2022-04-29 16:15:20|33459.7|33457.3|33461.2|33458.8|33462.2|33459.8|33458.2|33455.8|30
1651248930000|2022-04-29 16:15:30|33461.7|33459.3|33460.7|33458.3|33464.7|33462.3|33457.2|33454.8|65
1651248940000|2022-04-29 16:15:40|33460.2|33457.8|33452.2|33449.8|33460.7|33458.3|33451.7|33449.3|49
1651248950000|2022-04-29 16:15:50|33451.7|33449.3|33453.2|33450.8|33456.2|33453.8|33449.2|33446.8|53
1651248960000|2022-04-29 16:16:00|33452.7|33450.3|33449.2|33446.8|33452.7|33450.3|33446.7|33444.3|40
1651248970000|2022-04-29 16:16:10|33449.7|33447.3|33456.2|33453.8|33457.2|33454.8|33449.7|33447.3|26
1651248980000|2022-04-29 16:16:20|33456.7|33454.3|33453.2|33450.8|33458.2|33455.8|33450.2|33447.8|27
1651248990000|2022-04-29 16:16:30|33452.7|33450.3|33461.7|33459.3|33463.2|33460.8|33451.2|33448.8|19
1651249000000|2022-04-29 16:16:40|33463.2|33460.8|33464.2|33461.8|33469.2|33466.8|33463.2|33460.8|32
1651249010000|2022-04-29 16:16:50|33464.7|33462.3|33461.2|33458.8|33464.7|33462.3|33460.7|33458.3|8
1651249020000|2022-04-29 16:17:00|33461.7|33459.3|33467.2|33464.8|33468.2|33465.8|33461.2|33458.8|9
1651249030000|2022-04-29 16:17:10|33466.7|33464.3|33469.2|33466.8|33471.2|33468.8|33464.7|33462.3|14
1651249040000|2022-04-29 16:17:20|33468.7|33466.3|33469.2|33466.8|33470.7|33468.3|33465.7|33463.3|8
1651249050000|2022-04-29 16:17:30|33468.7|33466.3|33463.2|33460.8|33469.7|33467.3|33462.7|33460.3|17
1651249060000|2022-04-29 16:17:40|33463.7|33461.3|33463.2|33460.8|33465.7|33463.3|33461.2|33458.8|17
1651249070000|2022-04-29 16:17:50|33462.7|33460.3|33466.2|33463.8|33467.2|33464.8|33461.2|33458.8|14
1651249080000|2022-04-29 16:18:00|33466.7|33464.3|33464.2|33461.8|33468.2|33465.8|33460.7|33458.3|19
1651249090000|2022-04-29 16:18:10|33463.7|33461.3|33463.7|33461.3|33464.2|33461.8|33462.2|33459.8|4
1651249100000|2022-04-29 16:18:20|33463.2|33460.8|33453.2|33450.8|33463.2|33460.8|33453.2|33450.8|33
1651249110000|2022-04-29 16:18:30|33452.7|33450.3|33453.2|33450.8|33455.2|33452.8|33449.7|33447.3|47
1651249120000|2022-04-29 16:18:40|33452.7|33450.3|33450.7|33448.3|33454.7|33452.3|33449.7|33447.3|21
1651249130000|2022-04-29 16:18:50|33451.2|33448.8|33453.2|33450.8|33453.7|33451.3|33447.7|33445.3|5
1651249140000|2022-04-29 16:19:00|33452.7|33450.3|33452.2|33449.8|33453.2|33450.8|33448.2|33445.8|25
1651249150000|2022-04-29 16:19:10|33451.7|33449.3|33444.2|33441.8|33453.7|33451.3|33438.2|33435.8|116
1651249160000|2022-04-29 16:19:20|33443.7|33441.3|33440.2|33437.8|33446.2|33443.8|33439.7|33437.3|21
1651249170000|2022-04-29 16:19:30|33440.7|33438.3|33443.2|33440.8|33445.2|33442.8|33439.7|33437.3|63
1651249180000|2022-04-29 16:19:40|33443.7|33441.3|33443.2|33440.8|33445.7|33443.3|33441.2|33438.8|19
1651249190000|2022-04-29 16:19:50|33443.7|33441.3|33446.2|33443.8|33447.2|33444.8|33443.2|33440.8|17
1651249200000|2022-04-29 16:20:00|33446.7|33444.3|33447.7|33445.3|33454.2|33451.8|33444.2|33441.8|217
1651249210000|2022-04-29 16:20:10|33446.2|33443.8|33434.2|33431.8|33446.7|33444.3|33433.2|33430.8|123
1651249220000|2022-04-29 16:20:20|33433.7|33431.3|33440.2|33437.8|33440.2|33437.8|33429.2|33426.8|64
1651249230000|2022-04-29 16:20:30|33439.7|33437.3|33429.2|33426.8|33440.2|33437.8|33429.2|33426.8|87
1651249240000|2022-04-29 16:20:40|33428.7|33426.3|33429.2|33426.8|33435.2|33432.8|33428.2|33425.8|63
1651249250000|2022-04-29 16:20:50|33428.2|33425.8|33428.2|33425.8|33429.7|33427.3|33426.2|33423.8|73
1651249260000|2022-04-29 16:21:00|33427.7|33425.3|33436.2|33433.8|33436.7|33434.3|33427.2|33424.8|115
1651249270000|2022-04-29 16:21:10|33435.7|33433.3|33443.2|33440.8|33444.2|33441.8|33433.7|33431.3|42
1651249280000|2022-04-29 16:21:20|33444.2|33441.8|33445.7|33443.3|33446.2|33443.8|33439.2|33436.8|33
1651249290000|2022-04-29 16:21:30|33446.2|33443.8|33447.2|33444.8|33447.7|33445.3|33437.2|33434.8|65
1651249300000|2022-04-29 16:21:40|33446.7|33444.3|33446.2|33443.8|33449.2|33446.8|33444.2|33441.8|29
1651249310000|2022-04-29 16:21:50|33445.2|33442.8|33438.7|33436.3|33445.2|33442.8|33438.2|33435.8|28
1651249320000|2022-04-29 16:22:00|33438.2|33435.8|33432.2|33429.8|33438.2|33435.8|33431.2|33428.8|35
1651249330000|2022-04-29 16:22:10|33431.7|33429.3|33433.2|33430.8|33438.7|33436.3|33429.7|33427.3|18
1651249340000|2022-04-29 16:22:20|33433.7|33431.3|33425.7|33423.3|33434.2|33431.8|33423.2|33420.8|49
1651249350000|2022-04-29 16:22:30|33425.2|33422.8|33428.2|33425.8|33428.7|33426.3|33424.7|33422.3|45
1651249360000|2022-04-29 16:22:40|33428.7|33426.3|33435.7|33433.3|33435.7|33433.3|33425.7|33423.3|39
1651249370000|2022-04-29 16:22:50|33436.2|33433.8|33442.7|33440.3|33447.7|33445.3|33435.2|33432.8|64
1651249380000|2022-04-29 16:23:00|33443.7|33441.3|33443.2|33440.8|33448.2|33445.8|33441.2|33438.8|55
1651249390000|2022-04-29 16:23:10|33442.7|33440.3|33450.2|33447.8|33453.2|33450.8|33442.7|33440.3|46
1651249400000|2022-04-29 16:23:20|33449.7|33447.3|33447.7|33445.3|33451.2|33448.8|33445.7|33443.3|23
1651249410000|2022-04-29 16:23:30|33447.2|33444.8|33449.7|33447.3|33450.7|33448.3|33446.2|33443.8|7
1651249420000|2022-04-29 16:23:40|33451.2|33448.8|33461.2|33458.8|33464.7|33462.3|33451.2|33448.8|93
1651249430000|2022-04-29 16:23:50|33461.7|33459.3|33466.2|33463.8|33468.2|33465.8|33460.7|33458.3|34
1651249440000|2022-04-29 16:24:00|33465.7|33463.3|33459.2|33456.8|33468.2|33465.8|33458.2|33455.8|44
1651249450000|2022-04-29 16:24:10|33458.7|33456.3|33461.2|33458.8|33464.2|33461.8|33457.2|33454.8|38
1651249460000|2022-04-29 16:24:20|33460.7|33458.3|33461.7|33459.3|33461.7|33459.3|33457.7|33455.3|8
1651249470000|2022-04-29 16:24:30|33461.2|33458.8|33467.2|33464.8|33467.2|33464.8|33458.7|33456.3|21
1651249480000|2022-04-29 16:24:40|33466.7|33464.3|33466.2|33463.8|33469.2|33466.8|33465.2|33462.8|28
1651249490000|2022-04-29 16:24:50|33465.7|33463.3|33476.2|33473.8|33476.7|33474.3|33464.2|33461.8|44
1651249500000|2022-04-29 16:25:00|33475.7|33473.3|33475.2|33472.8|33476.2|33473.8|33469.7|33467.3|67
1651249510000|2022-04-29 16:25:10|33474.7|33472.3|33475.7|33473.3|33476.2|33473.8|33472.2|33469.8|32
1651249520000|2022-04-29 16:25:20|33476.2|33473.8|33485.2|33482.8|33485.2|33482.8|33476.2|33473.8|100
1651249530000|2022-04-29 16:25:30|33484.2|33481.8|33490.7|33488.3|33495.7|33493.3|33484.2|33481.8|175
1651249540000|2022-04-29 16:25:40|33490.2|33487.8|33489.7|33487.3|33494.7|33492.3|33486.2|33483.8|66
1651249550000|2022-04-29 16:25:50|33489.2|33486.8|33475.7|33473.3|33489.2|33486.8|33474.2|33471.8|47
1651249560000|2022-04-29 16:26:00|33475.2|33472.8|33463.7|33461.3|33475.2|33472.8|33463.2|33460.8|105
1651249570000|2022-04-29 16:26:10|33464.2|33461.8|33457.7|33455.3|33464.2|33461.8|33456.2|33453.8|57
1651249580000|2022-04-29 16:26:20|33458.2|33455.8|33449.2|33446.8|33458.2|33455.8|33449.2|33446.8|62
1651249590000|2022-04-29 16:26:30|33449.7|33447.3|33451.2|33448.8|33453.7|33451.3|33448.7|33446.3|14
1651249600000|2022-04-29 16:26:40|33450.7|33448.3|33455.7|33453.3|33456.2|33453.8|33450.7|33448.3|17
1651249610000|2022-04-29 16:26:50|33455.2|33452.8|33453.2|33450.8|33455.2|33452.8|33448.7|33446.3|13
1651249620000|2022-04-29 16:27:00|33453.7|33451.3|33456.2|33453.8|33457.2|33454.8|33451.2|33448.8|30
1651249630000|2022-04-29 16:27:10|33455.7|33453.3|33450.7|33448.3|33455.7|33453.3|33450.7|33448.3|16
1651249640000|2022-04-29 16:27:20|33451.2|33448.8|33443.2|33440.8|33451.2|33448.8|33441.2|33438.8|29
1651249650000|2022-04-29 16:27:30|33443.7|33441.3|33447.2|33444.8|33448.7|33446.3|33442.7|33440.3|19
1651249660000|2022-04-29 16:27:40|33447.7|33445.3|33451.2|33448.8|33454.2|33451.8|33445.2|33442.8|28
1651249670000|2022-04-29 16:27:50|33450.7|33448.3|33437.7|33435.3|33453.2|33450.8|33437.7|33435.3|25
1651249680000|2022-04-29 16:28:00|33437.2|33434.8|33431.7|33429.3|33437.7|33435.3|33428.2|33425.8|70
1651249690000|2022-04-29 16:28:10|33432.2|33429.8|33435.7|33433.3|33436.7|33434.3|33428.7|33426.3|27
1651249700000|2022-04-29 16:28:20|33435.2|33432.8|33443.2|33440.8|33443.2|33440.8|33435.2|33432.8|26
1651249710000|2022-04-29 16:28:30|33442.7|33440.3|33436.2|33433.8|33445.2|33442.8|33434.7|33432.3|36
1651249720000|2022-04-29 16:28:40|33436.7|33434.3|33442.2|33439.8|33444.2|33441.8|33436.7|33434.3|10
1651249730000|2022-04-29 16:28:50|33441.7|33439.3|33438.2|33435.8|33443.7|33441.3|33438.2|33435.8|16
1651249740000|2022-04-29 16:29:00|33437.7|33435.3|33436.7|33434.3|33437.7|33435.3|33430.2|33427.8|35
1651249750000|2022-04-29 16:29:10|33437.2|33434.8|33438.2|33435.8|33439.7|33437.3|33434.2|33431.8|10
1651249760000|2022-04-29 16:29:20|33437.7|33435.3|33433.2|33430.8|33439.2|33436.8|33432.2|33429.8|19
1651249770000|2022-04-29 16:29:30|33433.7|33431.3|33434.2|33431.8|33438.2|33435.8|33432.2|33429.8|22
1651249780000|2022-04-29 16:29:40|33433.7|33431.3|33438.2|33435.8|33440.7|33438.3|33432.2|33429.8|20
1651249790000|2022-04-29 16:29:50|33437.7|33435.3|33437.2|33434.8|33443.7|33441.3|33436.2|33433.8|12
1651249800000|2022-04-29 16:30:00|33437.7|33435.3|33435.2|33432.8|33441.2|33438.8|33433.7|33431.3|26
1651249810000|2022-04-29 16:30:10|33434.7|33432.3|33434.2|33431.8|33440.7|33438.3|33432.2|33429.8|31
1651249820000|2022-04-29 16:30:20|33433.7|33431.3|33436.2|33433.8|33438.2|33435.8|33431.7|33429.3|13
1651249830000|2022-04-29 16:30:30|33435.7|33433.3|33432.2|33429.8|33436.2|33433.8|33430.2|33427.8|27
1651249840000|2022-04-29 16:30:40|33431.7|33429.3|33429.2|33426.8|33433.2|33430.8|33426.2|33423.8|33
1651249850000|2022-04-29 16:30:50|33429.7|33427.3|33429.7|33427.3|33436.7|33434.3|33426.2|33423.8|28
1651249860000|2022-04-29 16:31:00|33430.2|33427.8|33429.7|33427.3|33432.7|33430.3|33428.7|33426.3|20
1651249870000|2022-04-29 16:31:10|33430.2|33427.8|33432.7|33430.3|33433.7|33431.3|33428.2|33425.8|25
1651249880000|2022-04-29 16:31:20|33433.2|33430.8|33432.2|33429.8|33436.2|33433.8|33431.7|33429.3|19
1651249890000|2022-04-29 16:31:30|33432.7|33430.3|33439.2|33436.8|33439.2|33436.8|33429.2|33426.8|28
1651249900000|2022-04-29 16:31:40|33438.7|33436.3|33434.2|33431.8|33439.7|33437.3|33431.7|33429.3|32
1651249910000|2022-04-29 16:31:50|33433.7|33431.3|33433.2|33430.8|33437.2|33434.8|33432.2|33429.8|16
1651249920000|2022-04-29 16:32:00|33432.7|33430.3|33433.2|33430.8|33439.2|33436.8|33430.7|33428.3|28
1651249930000|2022-04-29 16:32:10|33433.7|33431.3|33430.7|33428.3|33435.7|33433.3|33429.7|33427.3|21
1651249940000|2022-04-29 16:32:20|33431.2|33428.8|33434.7|33432.3|33434.7|33432.3|33427.7|33425.3|14
1651249950000|2022-04-29 16:32:30|33434.2|33431.8|33432.7|33430.3|33436.7|33434.3|33431.7|33429.3|24
1651249960000|2022-04-29 16:32:40|33432.2|33429.8|33430.2|33427.8|33433.2|33430.8|33428.2|33425.8|7
1651249970000|2022-04-29 16:32:50|33429.7|33427.3|33436.7|33434.3|33437.7|33435.3|33428.2|33425.8|22
1651249980000|2022-04-29 16:33:00|33439.2|33436.8|33439.2|33436.8|33448.2|33445.8|33437.7|33435.3|62
1651249990000|2022-04-29 16:33:10|33439.7|33437.3|33430.2|33427.8|33439.7|33437.3|33428.7|33426.3|24
1651250000000|2022-04-29 16:33:20|33432.2|33429.8|33434.2|33431.8|33435.7|33433.3|33430.2|33427.8|18
1651250010000|2022-04-29 16:33:30|33433.7|33431.3|33423.2|33420.8|33434.2|33431.8|33423.2|33420.8|40
1651250020000|2022-04-29 16:33:40|33422.7|33420.3|33418.2|33415.8|33422.7|33420.3|33415.7|33413.3|112
1651250030000|2022-04-29 16:33:50|33417.7|33415.3|33410.2|33407.8|33418.7|33416.3|33409.2|33406.8|130
1651250040000|2022-04-29 16:34:00|33410.7|33408.3|33419.7|33417.3|33420.2|33417.8|33409.2|33406.8|90
1651250050000|2022-04-29 16:34:10|33420.2|33417.8|33420.2|33417.8|33420.7|33418.3|33416.7|33414.3|53
1651250060000|2022-04-29 16:34:20|33420.7|33418.3|33419.2|33416.8|33421.7|33419.3|33417.2|33414.8|15
1651250070000|2022-04-29 16:34:30|33419.7|33417.3|33429.2|33426.8|33430.7|33428.3|33419.2|33416.8|30
1651250080000|2022-04-29 16:34:40|33428.7|33426.3|33426.2|33423.8|33433.2|33430.8|33426.2|33423.8|48
1651250090000|2022-04-29 16:34:50|33426.7|33424.3|33428.2|33425.8|33431.7|33429.3|33422.2|33419.8|46
1651250100000|2022-04-29 16:35:00|33429.2|33426.8|33439.2|33436.8|33439.2|33436.8|33427.2|33424.8|40
1651250110000|2022-04-29 16:35:10|33440.2|33437.8|33443.2|33440.8|33443.7|33441.3|33437.7|33435.3|57
1651250120000|2022-04-29 16:35:20|33445.2|33442.8|33434.7|33432.3|33445.2|33442.8|33432.2|33429.8|25
1651250130000|2022-04-29 16:35:30|33433.7|33431.3|33428.2|33425.8|33433.7|33431.3|33428.2|33425.8|34
1651250140000|2022-04-29 16:35:40|33428.7|33426.3|33425.7|33423.3|33431.2|33428.8|33420.7|33418.3|109
1651250150000|2022-04-29 16:35:50|33425.2|33422.8|33417.2|33414.8|33425.2|33422.8|33414.2|33411.8|88
1651250160000|2022-04-29 16:36:00|33416.7|33414.3|33412.2|33409.8|33417.2|33414.8|33411.7|33409.3|39
1651250170000|2022-04-29 16:36:10|33411.7|33409.3|33417.2|33414.8|33418.2|33415.8|33408.2|33405.8|58
1651250180000|2022-04-29 16:36:20|33417.7|33415.3|33423.2|33420.8|33425.2|33422.8|33415.2|33412.8|33
1651250190000|2022-04-29 16:36:30|33423.7|33421.3|33434.2|33431.8|33435.2|33432.8|33423.2|33420.8|31
1651250200000|2022-04-29 16:36:40|33433.7|33431.3|33426.2|33423.8|33434.2|33431.8|33426.2|33423.8|27
1651250210000|2022-04-29 16:36:50|33426.7|33424.3|33416.2|33413.8|33428.2|33425.8|33415.7|33413.3|46
1651250220000|2022-04-29 16:37:00|33417.2|33414.8|33417.2|33414.8|33418.2|33415.8|33413.2|33410.8|24
1651250230000|2022-04-29 16:37:10|33416.7|33414.3|33412.2|33409.8|33418.2|33415.8|33411.7|33409.3|33
1651250240000|2022-04-29 16:37:20|33413.2|33410.8|33420.2|33417.8|33421.2|33418.8|33410.2|33407.8|32
1651250250000|2022-04-29 16:37:30|33419.2|33416.8|33418.2|33415.8|33419.7|33417.3|33416.2|33413.8|5
1651250260000|2022-04-29 16:37:40|33417.7|33415.3|33419.2|33416.8|33423.2|33420.8|33415.7|33413.3|10
1651250270000|2022-04-29 16:37:50|33419.7|33417.3|33417.2|33414.8|33421.2|33418.8|33416.2|33413.8|9
1651250280000|2022-04-29 16:38:00|33417.7|33415.3|33417.7|33415.3|33419.2|33416.8|33414.2|33411.8|17
1651250290000|2022-04-29 16:38:10|33417.2|33414.8|33427.7|33425.3|33428.2|33425.8|33417.2|33414.8|25
1651250300000|2022-04-29 16:38:20|33427.2|33424.8|33429.2|33426.8|33429.7|33427.3|33422.2|33419.8|27
1651250310000|2022-04-29 16:38:30|33428.7|33426.3|33429.2|33426.8|33432.2|33429.8|33428.2|33425.8|36
1651250320000|2022-04-29 16:38:40|33429.7|33427.3|33434.2|33431.8|33436.2|33433.8|33428.2|33425.8|12
1651250330000|2022-04-29 16:38:50|33434.7|33432.3|33433.2|33430.8|33437.2|33434.8|33432.2|33429.8|27
1651250340000|2022-04-29 16:39:00|33433.7|33431.3|33435.2|33432.8|33436.7|33434.3|33428.7|33426.3|52
1651250350000|2022-04-29 16:39:10|33435.7|33433.3|33435.2|33432.8|33436.2|33433.8|33432.2|33429.8|23
1651250360000|2022-04-29 16:39:20|33436.7|33434.3|33437.7|33435.3|33438.7|33436.3|33433.2|33430.8|29
1651250370000|2022-04-29 16:39:30|33437.2|33434.8|33439.2|33436.8|33440.2|33437.8|33435.7|33433.3|32
1651250380000|2022-04-29 16:39:40|33438.7|33436.3|33442.2|33439.8|33442.7|33440.3|33438.2|33435.8|29
1651250390000|2022-04-29 16:39:50|33442.7|33440.3|33432.7|33430.3|33442.7|33440.3|33431.7|33429.3|34
1651250400000|2022-04-29 16:40:00|33433.4|33431|33436.9|33434.5|33438.9|33436.5|33428.4|33426|65
1651250410000|2022-04-29 16:40:10|33436.4|33434|33427.4|33425|33438.9|33436.5|33426.9|33424.5|33
1651250420000|2022-04-29 16:40:20|33427.9|33425.5|33431.4|33429|33433.4|33431|33427.9|33425.5|11
1651250430000|2022-04-29 16:40:30|33429.4|33427|33425.9|33423.5|33431.9|33429.5|33424.4|33422|32
1651250440000|2022-04-29 16:40:40|33425.4|33423|33423.9|33421.5|33428.9|33426.5|33423.4|33421|27
1651250450000|2022-04-29 16:40:50|33423.4|33421|33411.4|33409|33423.9|33421.5|33410.9|33408.5|56
1651250460000|2022-04-29 16:41:00|33411.9|33409.5|33406.9|33404.5|33411.9|33409.5|33406.4|33404|89
1651250470000|2022-04-29 16:41:10|33406.4|33404|33409.9|33407.5|33412.4|33410|33405.4|33403|33
1651250480000|2022-04-29 16:41:20|33410.4|33408|33411.4|33409|33413.4|33411|33408.9|33406.5|10
1651250490000|2022-04-29 16:41:30|33410.9|33408.5|33404.9|33402.5|33410.9|33408.5|33402.9|33400.5|62
1651250500000|2022-04-29 16:41:40|33405.4|33403|33406.9|33404.5|33407.9|33405.5|33404.4|33402|23
1651250510000|2022-04-29 16:41:50|33406.4|33404|33409.9|33407.5|33410.4|33408|33406.4|33404|63
1651250520000|2022-04-29 16:42:00|33409.4|33407|33404.4|33402|33411.4|33409|33399.9|33397.5|68
1651250530000|2022-04-29 16:42:10|33403.9|33401.5|33402.9|33400.5|33405.4|33403|33399.9|33397.5|29
1651250540000|2022-04-29 16:42:20|33403.4|33401|33403.4|33401|33408.4|33406|33401.9|33399.5|26
1651250550000|2022-04-29 16:42:30|33402.9|33400.5|33403.9|33401.5|33406.9|33404.5|33399.9|33397.5|76
1651250560000|2022-04-29 16:42:40|33403.4|33401|33409.9|33407.5|33411.4|33409|33402.9|33400.5|56
1651250570000|2022-04-29 16:42:50|33410.4|33408|33400.9|33398.5|33412.9|33410.5|33400.9|33398.5|33
1651250580000|2022-04-29 16:43:00|33400.4|33398|33395.9|33393.5|33400.4|33398|33393.9|33391.5|46
1651250590000|2022-04-29 16:43:10|33395.4|33393|33396.9|33394.5|33402.9|33400.5|33395.4|33393|44
1651250600000|2022-04-29 16:43:20|33396.4|33394|33398.9|33396.5|33402.4|33400|33396.4|33394|20
1651250610000|2022-04-29 16:43:30|33397.9|33395.5|33400.9|33398.5|33402.9|33400.5|33396.4|33394|259
1651250620000|2022-04-29 16:43:40|33400.4|33398|33404.9|33402.5|33408.4|33406|33399.9|33397.5|68
1651250630000|2022-04-29 16:43:50|33404.4|33402|33406.4|33404|33406.9|33404.5|33401.9|33399.5|39
1651250640000|2022-04-29 16:44:00|33405.9|33403.5|33412.9|33410.5|33413.4|33411|33403.9|33401.5|87
1651250650000|2022-04-29 16:44:10|33412.4|33410|33406.9|33404.5|33412.4|33410|33405.4|33403|22
1651250660000|2022-04-29 16:44:20|33406.4|33404|33403.4|33401|33407.9|33405.5|33401.9|33399.5|19
1651250670000|2022-04-29 16:44:30|33403.9|33401.5|33401.9|33399.5|33405.9|33403.5|33401.9|33399.5|12
1651250680000|2022-04-29 16:44:40|33402.4|33400|33398.9|33396.5|33403.4|33401|33396.4|33394|56
1651250690000|2022-04-29 16:44:50|33399.4|33397|33399.9|33397.5|33401.4|33399|33396.4|33394|25
1651250700000|2022-04-29 16:45:00|33400.4|33398|33412.4|33410|33414.4|33412|33399.9|33397.5|48
1651250710000|2022-04-29 16:45:10|33411.9|33409.5|33410.4|33408|33414.4|33412|33405.9|33403.5|32
1651250720000|2022-04-29 16:45:20|33409.4|33407|33410.9|33408.5|33412.4|33410|33407.9|33405.5|48
1651250730000|2022-04-29 16:45:30|33411.4|33409|33417.9|33415.5|33418.9|33416.5|33410.4|33408|41
1651250740000|2022-04-29 16:45:40|33418.4|33416|33409.4|33407|33421.4|33419|33407.9|33405.5|74
1651250750000|2022-04-29 16:45:50|33409.9|33407.5|33407.9|33405.5|33412.4|33410|33404.4|33402|59
1651250760000|2022-04-29 16:46:00|33407.4|33405|33403.4|33401|33407.4|33405|33398.4|33396|44
1651250770000|2022-04-29 16:46:10|33403.9|33401.5|33400.9|33398.5|33407.4|33405|33398.4|33396|13
1651250780000|2022-04-29 16:46:20|33400.4|33398|33400.9|33398.5|33405.9|33403.5|33399.9|33397.5|29
1651250790000|2022-04-29 16:46:30|33401.4|33399|33399.4|33397|33402.9|33400.5|33397.9|33395.5|18
1651250800000|2022-04-29 16:46:40|33399.9|33397.5|33400.4|33398|33401.9|33399.5|33397.9|33395.5|39
1651250810000|2022-04-29 16:46:50|33400.9|33398.5|33402.9|33400.5|33405.9|33403.5|33399.9|33397.5|20
1651250820000|2022-04-29 16:47:00|33401.9|33399.5|33405.4|33403|33407.9|33405.5|33401.9|33399.5|22
1651250830000|2022-04-29 16:47:10|33404.9|33402.5|33400.9|33398.5|33409.4|33407|33400.4|33398|21
1651250840000|2022-04-29 16:47:20|33401.4|33399|33395.9|33393.5|33403.9|33401.5|33395.9|33393.5|36
1651250850000|2022-04-29 16:47:30|33396.4|33394|33399.9|33397.5|33401.4|33399|33394.4|33392|31
1651250860000|2022-04-29 16:47:40|33399.4|33397|33399.9|33397.5|33400.9|33398.5|33396.9|33394.5|19
1651250870000|2022-04-29 16:47:50|33398.9|33396.5|33395.9|33393.5|33401.9|33399.5|33395.9|33393.5|16
1651250880000|2022-04-29 16:48:00|33395.4|33393|33395.9|33393.5|33401.9|33399.5|33394.4|33392|35
1651250890000|2022-04-29 16:48:10|33395.4|33393|33394.9|33392.5|33396.9|33394.5|33393.4|33391|13
1651250900000|2022-04-29 16:48:20|33394.4|33392|33398.9|33396.5|33398.9|33396.5|33392.4|33390|35
1651250910000|2022-04-29 16:48:30|33399.4|33397|33398.9|33396.5|33401.9|33399.5|33398.4|33396|11
1651250920000|2022-04-29 16:48:40|33398.4|33396|33399.9|33397.5|33401.9|33399.5|33395.9|33393.5|7
1651250930000|2022-04-29 16:48:50|33399.4|33397|33396.9|33394.5|33403.4|33401|33396.9|33394.5|18
1651250940000|2022-04-29 16:49:00|33395.9|33393.5|33395.9|33393.5|33397.9|33395.5|33394.4|33392|14
1651250950000|2022-04-29 16:49:10|33396.4|33394|33396.9|33394.5|33399.9|33397.5|33394.4|33392|11
1651250960000|2022-04-29 16:49:20|33397.4|33395|33399.9|33397.5|33399.9|33397.5|33395.4|33393|7
1651250970000|2022-04-29 16:49:30|33399.4|33397|33402.9|33400.5|33407.9|33405.5|33398.9|33396.5|36
1651250980000|2022-04-29 16:49:40|33403.4|33401|33397.9|33395.5|33403.9|33401.5|33396.9|33394.5|15
1651250990000|2022-04-29 16:49:50|33397.4|33395|33396.9|33394.5|33398.4|33396|33396.4|33394|15
1651251000000|2022-04-29 16:50:00|33397.4|33395|33393.4|33391|33398.9|33396.5|33392.4|33390|53
1651251010000|2022-04-29 16:50:10|33392.9|33390.5|33390.9|33388.5|33397.4|33395|33389.9|33387.5|79
1651251020000|2022-04-29 16:50:20|33390.4|33388|33389.9|33387.5|33393.9|33391.5|33388.9|33386.5|12
1651251030000|2022-04-29 16:50:30|33389.4|33387|33388.4|33386|33389.9|33387.5|33385.9|33383.5|36
1651251040000|2022-04-29 16:50:40|33387.9|33385.5|33386.9|33384.5|33387.9|33385.5|33383.4|33381|45
1651251050000|2022-04-29 16:50:50|33386.4|33384|33376.9|33374.5|33386.4|33384|33375.9|33373.5|94
1651251060000|2022-04-29 16:51:00|33377.4|33375|33374.9|33372.5|33377.4|33375|33368.9|33366.5|149
1651251070000|2022-04-29 16:51:10|33374.4|33372|33372.9|33370.5|33378.4|33376|33371.9|33369.5|42
1651251080000|2022-04-29 16:51:20|33372.4|33370|33372.9|33370.5|33373.4|33371|33371.4|33369|27
1651251090000|2022-04-29 16:51:30|33372.4|33370|33364.4|33362|33372.4|33370|33360.9|33358.5|140
1651251100000|2022-04-29 16:51:40|33365.9|33363.5|33364.9|33362.5|33366.9|33364.5|33360.9|33358.5|66
1651251110000|2022-04-29 16:51:50|33364.4|33362|33368.4|33366|33368.9|33366.5|33363.9|33361.5|68
1651251120000|2022-04-29 16:52:00|33367.9|33365.5|33365.9|33363.5|33368.9|33366.5|33361.9|33359.5|49
1651251130000|2022-04-29 16:52:10|33366.9|33364.5|33361.4|33359|33366.9|33364.5|33361.4|33359|36
1651251140000|2022-04-29 16:52:20|33359.4|33357|33359.4|33357|33363.9|33361.5|33358.9|33356.5|45
1651251150000|2022-04-29 16:52:30|33358.9|33356.5|33360.4|33358|33361.4|33359|33356.4|33354|31
1651251160000|2022-04-29 16:52:40|33359.9|33357.5|33355.9|33353.5|33359.9|33357.5|33355.9|33353.5|11
1651251170000|2022-04-29 16:52:50|33356.4|33354|33357.4|33355|33357.9|33355.5|33354.9|33352.5|20
1651251180000|2022-04-29 16:53:00|33356.9|33354.5|33360.9|33358.5|33360.9|33358.5|33355.9|33353.5|23
1651251190000|2022-04-29 16:53:10|33360.4|33358|33364.9|33362.5|33364.9|33362.5|33358.9|33356.5|24
1651251200000|2022-04-29 16:53:20|33364.4|33362|33365.9|33363.5|33365.9|33363.5|33360.4|33358|31
1651251210000|2022-04-29 16:53:30|33365.4|33363|33359.9|33357.5|33367.9|33365.5|33358.4|33356|37
1651251220000|2022-04-29 16:53:40|33359.4|33357|33357.4|33355|33360.4|33358|33355.4|33353|17
1651251230000|2022-04-29 16:53:50|33357.9|33355.5|33340.4|33338|33357.9|33355.5|33340.4|33338|85
1651251240000|2022-04-29 16:54:00|33337.9|33335.5|33329.9|33327.5|33338.4|33336|33325.4|33323|272
1651251250000|2022-04-29 16:54:10|33330.4|33328|33335.4|33333|33336.9|33334.5|33328.9|33326.5|54
1651251260000|2022-04-29 16:54:20|33334.9|33332.5|33323.9|33321.5|33335.9|33333.5|33323.4|33321|73
1651251270000|2022-04-29 16:54:30|33323.4|33321|33323.9|33321.5|33327.4|33325|33321.4|33319|97
1651251280000|2022-04-29 16:54:40|33324.4|33322|33320.4|33318|33324.4|33322|33317.4|33315|115
1651251290000|2022-04-29 16:54:50|33319.9|33317.5|33318.4|33316|33320.9|33318.5|33312.9|33310.5|109
1651251300000|2022-04-29 16:55:00|33317.9|33315.5|33326.9|33324.5|33328.9|33326.5|33317.4|33315|80
1651251310000|2022-04-29 16:55:10|33327.4|33325|33333.9|33331.5|33334.4|33332|33324.9|33322.5|62
1651251320000|2022-04-29 16:55:20|33333.4|33331|33340.4|33338|33341.4|33339|33332.4|33330|60
1651251330000|2022-04-29 16:55:30|33339.9|33337.5|33344.4|33342|33344.9|33342.5|33336.9|33334.5|58
1651251340000|2022-04-29 16:55:40|33344.9|33342.5|33347.9|33345.5|33347.9|33345.5|33341.9|33339.5|73
1651251350000|2022-04-29 16:55:50|33347.4|33345|33339.9|33337.5|33347.4|33345|33339.9|33337.5|43
1651251360000|2022-04-29 16:56:00|33340.4|33338|33348.4|33346|33348.9|33346.5|33338.4|33336|53
1651251370000|2022-04-29 16:56:10|33347.9|33345.5|33344.4|33342|33349.4|33347|33343.9|33341.5|42
1651251380000|2022-04-29 16:56:20|33343.9|33341.5|33346.9|33344.5|33349.4|33347|33343.9|33341.5|17
1651251390000|2022-04-29 16:56:30|33347.4|33345|33343.9|33341.5|33348.9|33346.5|33342.9|33340.5|15
1651251400000|2022-04-29 16:56:40|33344.4|33342|33347.9|33345.5|33348.9|33346.5|33342.9|33340.5|10
1651251410000|2022-04-29 16:56:50|33347.4|33345|33352.9|33350.5|33356.4|33354|33345.9|33343.5|38
1651251420000|2022-04-29 16:57:00|33353.4|33351|33361.4|33359|33362.4|33360|33350.9|33348.5|47
1651251430000|2022-04-29 16:57:10|33361.9|33359.5|33366.4|33364|33367.9|33365.5|33359.9|33357.5|58
1651251440000|2022-04-29 16:57:20|33365.9|33363.5|33369.9|33367.5|33370.9|33368.5|33365.9|33363.5|45
1651251450000|2022-04-29 16:57:30|33370.4|33368|33368.9|33366.5|33373.4|33371|33368.4|33366|42
1651251460000|2022-04-29 16:57:40|33368.4|33366|33362.9|33360.5|33368.4|33366|33359.4|33357|61
1651251470000|2022-04-29 16:57:50|33363.4|33361|33357.9|33355.5|33363.9|33361.5|33356.9|33354.5|34
1651251480000|2022-04-29 16:58:00|33358.9|33356.5|33355.9|33353.5|33359.9|33357.5|33352.9|33350.5|42
1651251490000|2022-04-29 16:58:10|33356.4|33354|33353.9|33351.5|33356.9|33354.5|33352.9|33350.5|8
1651251500000|2022-04-29 16:58:20|33353.4|33351|33346.9|33344.5|33354.9|33352.5|33344.9|33342.5|40
1651251510000|2022-04-29 16:58:30|33347.4|33345|33344.4|33342|33347.4|33345|33340.4|33338|45
1651251520000|2022-04-29 16:58:40|33344.9|33342.5|33342.9|33340.5|33347.4|33345|33340.9|33338.5|32
1651251530000|2022-04-29 16:58:50|33343.4|33341|33341.9|33339.5|33344.4|33342|33338.4|33336|20
1651251540000|2022-04-29 16:59:00|33341.4|33339|33343.9|33341.5|33349.4|33347|33339.9|33337.5|22
1651251550000|2022-04-29 16:59:10|33344.4|33342|33355.9|33353.5|33355.9|33353.5|33343.9|33341.5|34
1651251560000|2022-04-29 16:59:20|33356.4|33354|33352.4|33350|33356.9|33354.5|33351.9|33349.5|40
1651251570000|2022-04-29 16:59:30|33351.9|33349.5|33355.9|33353.5|33358.9|33356.5|33351.9|33349.5|24
1651251580000|2022-04-29 16:59:40|33356.4|33354|33357.9|33355.5|33358.4|33356|33355.9|33353.5|5
1651251590000|2022-04-29 16:59:50|33358.4|33356|33353.9|33351.5|33358.9|33356.5|33353.9|33351.5|9
1651251600000|2022-04-29 17:00:00|33352.9|33350.5|33355.9|33353.5|33357.9|33355.5|33351.4|33349|26
1651251610000|2022-04-29 17:00:10|33356.4|33354|33364.4|33362|33364.4|33362|33354.9|33352.5|17
1651251620000|2022-04-29 17:00:20|33363.9|33361.5|33365.4|33363|33366.4|33364|33361.9|33359.5|39
1651251630000|2022-04-29 17:00:30|33364.9|33362.5|33370.9|33368.5|33371.4|33369|33363.9|33361.5|39
1651251640000|2022-04-29 17:00:40|33371.4|33369|33370.9|33368.5|33373.4|33371|33369.9|33367.5|26
1651251650000|2022-04-29 17:00:50|33374.9|33372.5|33373.9|33371.5|33374.9|33372.5|33367.9|33365.5|84
1651251660000|2022-04-29 17:01:00|33373.4|33371|33370.9|33368.5|33374.4|33372|33368.9|33366.5|26
1651251670000|2022-04-29 17:01:10|33370.4|33368|33366.4|33364|33371.9|33369.5|33362.4|33360|64
1651251680000|2022-04-29 17:01:20|33365.9|33363.5|33366.9|33364.5|33368.4|33366|33361.9|33359.5|39
1651251690000|2022-04-29 17:01:30|33366.4|33364|33366.9|33364.5|33368.4|33366|33364.9|33362.5|13
1651251700000|2022-04-29 17:01:40|33368.9|33366.5|33373.9|33371.5|33374.4|33372|33367.4|33365|21
1651251710000|2022-04-29 17:01:50|33373.4|33371|33375.9|33373.5|33377.4|33375|33370.9|33368.5|57
1651251720000|2022-04-29 17:02:00|33377.9|33375.5|33373.4|33371|33377.9|33375.5|33371.9|33369.5|68
1651251730000|2022-04-29 17:02:10|33370.9|33368.5|33372.4|33370|33373.9|33371.5|33370.4|33368|21
1651251740000|2022-04-29 17:02:20|33371.9|33369.5|33370.9|33368.5|33372.4|33370|33364.4|33362|23
1651251750000|2022-04-29 17:02:30|33371.4|33369|33379.4|33377|33380.4|33378|33370.4|33368|51
1651251760000|2022-04-29 17:02:40|33379.9|33377.5|33386.9|33384.5|33387.9|33385.5|33377.9|33375.5|92
1651251770000|2022-04-29 17:02:50|33386.4|33384|33386.4|33384|33388.4|33386|33380.9|33378.5|98
1651251780000|2022-04-29 17:03:00|33386.9|33384.5|33381.4|33379|33386.9|33384.5|33379.9|33377.5|28
1651251790000|2022-04-29 17:03:10|33381.9|33379.5|33383.9|33381.5|33383.9|33381.5|33375.9|33373.5|35
1651251800000|2022-04-29 17:03:20|33383.4|33381|33390.9|33388.5|33390.9|33388.5|33383.4|33381|55
1651251810000|2022-04-29 17:03:30|33390.4|33388|33407.9|33405.5|33408.4|33406|33388.9|33386.5|167
1651251820000|2022-04-29 17:03:40|33408.9|33406.5|33404.4|33402|33412.4|33410|33401.9|33399.5|93
1651251830000|2022-04-29 17:03:50|33406.9|33404.5|33408.9|33406.5|33411.4|33409|33400.9|33398.5|83
1651251840000|2022-04-29 17:04:00|33409.4|33407|33407.9|33405.5|33409.4|33407|33404.4|33402|47
1651251850000|2022-04-29 17:04:10|33407.4|33405|33405.4|33403|33408.9|33406.5|33403.9|33401.5|28
1651251860000|2022-04-29 17:04:20|33404.9|33402.5|33396.9|33394.5|33405.9|33403.5|33395.4|33393|48
1651251870000|2022-04-29 17:04:30|33395.4|33393|33392.4|33390|33395.4|33393|33385.9|33383.5|66
1651251880000|2022-04-29 17:04:40|33391.9|33389.5|33397.9|33395.5|33398.9|33396.5|33391.9|33389.5|28
1651251890000|2022-04-29 17:04:50|33397.4|33395|33395.9|33393.5|33399.4|33397|33395.9|33393.5|12
1651251900000|2022-04-29 17:05:00|33395.4|33393|33390.9|33388.5|33399.9|33397.5|33389.9|33387.5|56
1651251910000|2022-04-29 17:05:10|33390.4|33388|33386.9|33384.5|33393.4|33391|33384.9|33382.5|13
1651251920000|2022-04-29 17:05:20|33386.4|33384|33385.9|33383.5|33389.4|33387|33384.9|33382.5|35
1651251930000|2022-04-29 17:05:30|33385.4|33383|33383.9|33381.5|33386.4|33384|33382.4|33380|27
1651251940000|2022-04-29 17:05:40|33384.4|33382|33378.4|33376|33385.4|33383|33376.9|33374.5|37
1651251950000|2022-04-29 17:05:50|33377.9|33375.5|33372.9|33370.5|33379.4|33377|33371.9|33369.5|38
1651251960000|2022-04-29 17:06:00|33373.4|33371|33368.4|33366|33374.9|33372.5|33367.9|33365.5|52
1651251970000|2022-04-29 17:06:10|33367.9|33365.5|33367.9|33365.5|33369.4|33367|33362.9|33360.5|30
1651251980000|2022-04-29 17:06:20|33368.4|33366|33373.4|33371|33373.9|33371.5|33366.9|33364.5|9
1651251990000|2022-04-29 17:06:30|33372.9|33370.5|33368.9|33366.5|33375.9|33373.5|33367.9|33365.5|13
1651252000000|2022-04-29 17:06:40|33369.4|33367|33368.9|33366.5|33370.9|33368.5|33365.9|33363.5|17
1651252010000|2022-04-29 17:06:50|33368.4|33366|33364.9|33362.5|33369.9|33367.5|33364.9|33362.5|39
1651252020000|2022-04-29 17:07:00|33365.4|33363|33369.9|33367.5|33370.4|33368|33364.9|33362.5|30
1651252030000|2022-04-29 17:07:10|33370.4|33368|33361.9|33359.5|33372.9|33370.5|33361.9|33359.5|36
1651252040000|2022-04-29 17:07:20|33361.4|33359|33347.9|33345.5|33361.4|33359|33347.4|33345|192
1651252050000|2022-04-29 17:07:30|33346.4|33344|33353.9|33351.5|33354.4|33352|33345.4|33343|93
1651252060000|2022-04-29 17:07:40|33354.4|33352|33351.9|33349.5|33354.4|33352|33348.9|33346.5|34
1651252070000|2022-04-29 17:07:50|33351.4|33349|33348.4|33346|33351.9|33349.5|33346.9|33344.5|28
1651252080000|2022-04-29 17:08:00|33346.9|33344.5|33339.9|33337.5|33346.9|33344.5|33335.9|33333.5|86
1651252090000|2022-04-29 17:08:10|33340.4|33338|33336.4|33334|33340.9|33338.5|33335.4|33333|22
1651252100000|2022-04-29 17:08:20|33335.9|33333.5|33337.9|33335.5|33338.9|33336.5|33332.4|33330|24
1651252110000|2022-04-29 17:08:30|33337.4|33335|33348.4|33346|33348.4|33346|33336.9|33334.5|37
1651252120000|2022-04-29 17:08:40|33347.9|33345.5|33342.9|33340.5|33347.9|33345.5|33339.4|33337|27
1651252130000|2022-04-29 17:08:50|33343.4|33341|33348.4|33346|33350.9|33348.5|33341.4|33339|26
1651252140000|2022-04-29 17:09:00|33347.9|33345.5|33354.9|33352.5|33355.9|33353.5|33347.4|33345|40
1651252150000|2022-04-29 17:09:10|33354.4|33352|33355.9|33353.5|33359.9|33357.5|33352.9|33350.5|34
1651252160000|2022-04-29 17:09:20|33356.4|33354|33352.9|33350.5|33359.4|33357|33352.4|33350|15
1651252170000|2022-04-29 17:09:30|33352.4|33350|33346.4|33344|33352.4|33350|33344.4|33342|29
1651252180000|2022-04-29 17:09:40|33345.9|33343.5|33344.9|33342.5|33350.4|33348|33343.9|33341.5|9
1651252190000|2022-04-29 17:09:50|33345.9|33343.5|33344.9|33342.5|33347.4|33345|33342.4|33340|13
1651252200000|2022-04-29 17:10:00|33345.4|33343|33343.9|33341.5|33348.4|33346|33342.4|33340|11
1651252210000|2022-04-29 17:10:10|33343.4|33341|33344.9|33342.5|33350.9|33348.5|33342.4|33340|18
1651252220000|2022-04-29 17:10:20|33345.4|33343|33349.9|33347.5|33349.9|33347.5|33343.9|33341.5|8
1651252230000|2022-04-29 17:10:30|33349.4|33347|33344.4|33342|33353.4|33351|33343.4|33341|27
1651252240000|2022-04-29 17:10:40|33343.9|33341.5|33347.9|33345.5|33349.9|33347.5|33342.9|33340.5|20
1651252250000|2022-04-29 17:10:50|33347.4|33345|33355.4|33353|33355.9|33353.5|33346.9|33344.5|14
1651252260000|2022-04-29 17:11:00|33354.9|33352.5|33353.9|33351.5|33362.9|33360.5|33352.9|33350.5|54
1651252270000|2022-04-29 17:11:10|33354.4|33352|33345.4|33343|33354.4|33352|33343.9|33341.5|18
1651252280000|2022-04-29 17:11:20|33345.9|33343.5|33350.9|33348.5|33352.4|33350|33344.9|33342.5|19
1651252290000|2022-04-29 17:11:30|33351.4|33349|33342.4|33340|33351.4|33349|33342.4|33340|27
1651252300000|2022-04-29 17:11:40|33342.9|33340.5|33342.9|33340.5|33345.9|33343.5|33340.9|33338.5|16
1651252310000|2022-04-29 17:11:50|33342.4|33340|33341.9|33339.5|33343.9|33341.5|33339.4|33337|36
1651252320000|2022-04-29 17:12:00|33341.4|33339|33343.9|33341.5|33345.9|33343.5|33340.9|33338.5|20
1651252330000|2022-04-29 17:12:10|33344.4|33342|33347.9|33345.5|33347.9|33345.5|33340.9|33338.5|14
1651252340000|2022-04-29 17:12:20|33347.4|33345|33353.4|33351|33355.9|33353.5|33346.9|33344.5|21
1651252350000|2022-04-29 17:12:30|33352.9|33350.5|33362.9|33360.5|33363.9|33361.5|33350.9|33348.5|16
1651252360000|2022-04-29 17:12:40|33362.4|33360|33361.9|33359.5|33365.9|33363.5|33358.9|33356.5|31
1651252370000|2022-04-29 17:12:50|33362.4|33360|33358.9|33356.5|33364.4|33362|33356.9|33354.5|17
1651252380000|2022-04-29 17:13:00|33359.4|33357|33365.9|33363.5|33365.9|33363.5|33359.4|33357|17
1651252390000|2022-04-29 17:13:10|33365.4|33363|33359.9|33357.5|33368.4|33366|33359.9|33357.5|32
1651252400000|2022-04-29 17:13:20|33359.4|33357|33360.9|33358.5|33364.9|33362.5|33359.4|33357|14
1651252410000|2022-04-29 17:13:30|33361.4|33359|33361.9|33359.5|33364.4|33362|33358.9|33356.5|17
1651252420000|2022-04-29 17:13:40|33361.4|33359|33363.4|33361|33363.4|33361|33358.4|33356|16
1651252430000|2022-04-29 17:13:50|33363.9|33361.5|33361.9|33359.5|33367.4|33365|33361.9|33359.5|18
1651252440000|2022-04-29 17:14:00|33362.4|33360|33357.4|33355|33366.9|33364.5|33356.9|33354.5|39
1651252450000|2022-04-29 17:14:10|33357.9|33355.5|33362.9|33360.5|33363.9|33361.5|33357.4|33355|15
1651252460000|2022-04-29 17:14:20|33363.4|33361|33366.4|33364|33367.4|33365|33358.9|33356.5|14
1651252470000|2022-04-29 17:14:30|33366.9|33364.5|33368.9|33366.5|33368.9|33366.5|33364.9|33362.5|9
1651252480000|2022-04-29 17:14:40|33369.4|33367|33367.9|33365.5|33369.4|33367|33363.9|33361.5|9
1651252490000|2022-04-29 17:14:50|33368.4|33366|33379.4|33377|33381.4|33379|33366.9|33364.5|64
1651252500000|2022-04-29 17:15:00|33378.9|33376.5|33386.9|33384.5|33387.9|33385.5|33377.9|33375.5|100
1651252510000|2022-04-29 17:15:10|33386.4|33384|33394.4|33392|33394.4|33392|33381.9|33379.5|121
1651252520000|2022-04-29 17:15:20|33392.9|33390.5|33386.9|33384.5|33394.4|33392|33386.4|33384|46
1651252530000|2022-04-29 17:15:30|33387.4|33385|33392.9|33390.5|33392.9|33390.5|33386.9|33384.5|19
1651252540000|2022-04-29 17:15:40|33392.4|33390|33398.9|33396.5|33402.9|33400.5|33391.9|33389.5|56
1651252550000|2022-04-29 17:15:50|33399.4|33397|33390.4|33388|33400.9|33398.5|33390.4|33388|136
1651252560000|2022-04-29 17:16:00|33389.4|33387|33375.9|33373.5|33389.4|33387|33374.9|33372.5|78
1651252570000|2022-04-29 17:16:10|33375.4|33373|33377.4|33375|33378.9|33376.5|33373.4|33371|39
1651252580000|2022-04-29 17:16:20|33377.9|33375.5|33372.9|33370.5|33378.4|33376|33369.4|33367|31
1651252590000|2022-04-29 17:16:30|33373.4|33371|33379.4|33377|33382.4|33380|33373.4|33371|28
1651252600000|2022-04-29 17:16:40|33379.9|33377.5|33387.9|33385.5|33387.9|33385.5|33379.9|33377.5|12
1651252610000|2022-04-29 17:16:50|33388.9|33386.5|33375.9|33373.5|33388.9|33386.5|33375.9|33373.5|11
1651252620000|2022-04-29 17:17:00|33375.4|33373|33378.9|33376.5|33380.9|33378.5|33373.9|33371.5|9
1651252630000|2022-04-29 17:17:10|33379.4|33377|33376.9|33374.5|33379.9|33377.5|33372.9|33370.5|9
1651252640000|2022-04-29 17:17:20|33377.4|33375|33377.9|33375.5|33380.4|33378|33376.4|33374|3
1651252650000|2022-04-29 17:17:30|33378.4|33376|33382.9|33380.5|33384.9|33382.5|33377.9|33375.5|9
1651252660000|2022-04-29 17:17:40|33382.4|33380|33388.9|33386.5|33389.9|33387.5|33378.9|33376.5|7
1651252670000|2022-04-29 17:17:50|33388.4|33386|33384.4|33382|33390.9|33388.5|33383.9|33381.5|35
1651252680000|2022-04-29 17:18:00|33383.9|33381.5|33385.9|33383.5|33386.4|33384|33379.9|33377.5|14
1651252690000|2022-04-29 17:18:10|33385.4|33383|33387.9|33385.5|33389.9|33387.5|33384.9|33382.5|24
1651252700000|2022-04-29 17:18:20|33387.4|33385|33389.4|33387|33396.9|33394.5|33386.9|33384.5|24
1651252710000|2022-04-29 17:18:30|33388.9|33386.5|33389.9|33387.5|33393.9|33391.5|33388.9|33386.5|16
1651252720000|2022-04-29 17:18:40|33389.4|33387|33389.9|33387.5|33391.4|33389|33387.9|33385.5|9
1651252730000|2022-04-29 17:18:50|33390.4|33388|33394.9|33392.5|33396.4|33394|33389.9|33387.5|18
1651252740000|2022-04-29 17:19:00|33393.9|33391.5|33388.4|33386|33393.9|33391.5|33385.4|33383|19
1651252750000|2022-04-29 17:19:10|33387.9|33385.5|33391.9|33389.5|33392.4|33390|33384.9|33382.5|9
1651252760000|2022-04-29 17:19:20|33392.4|33390|33391.9|33389.5|33394.9|33392.5|33390.9|33388.5|10
1651252770000|2022-04-29 17:19:30|33391.4|33389|33392.4|33390|33395.4|33393|33389.9|33387.5|10
1651252780000|2022-04-29 17:19:40|33391.9|33389.5|33394.9|33392.5|33395.9|33393.5|33390.9|33388.5|12
1651252790000|2022-04-29 17:19:50|33394.4|33392|33391.9|33389.5|33396.9|33394.5|33391.4|33389|22
1651252800000|2022-04-29 17:20:00|33391.4|33389|33391.9|33389.5|33394.9|33392.5|33387.9|33385.5|22
1651252810000|2022-04-29 17:20:10|33392.4|33390|33384.9|33382.5|33393.9|33391.5|33383.9|33381.5|24
1651252820000|2022-04-29 17:20:20|33385.4|33383|33383.4|33381|33388.9|33386.5|33383.4|33381|8
1651252830000|2022-04-29 17:20:30|33382.9|33380.5|33384.9|33382.5|33387.9|33385.5|33380.9|33378.5|31
1651252840000|2022-04-29 17:20:40|33385.4|33383|33395.4|33393|33396.4|33394|33384.4|33382|41
1651252850000|2022-04-29 17:20:50|33394.9|33392.5|33399.9|33397.5|33401.9|33399.5|33394.9|33392.5|54
1651252860000|2022-04-29 17:21:00|33399.4|33397|33410.4|33408|33410.4|33408|33398.9|33396.5|40
1651252870000|2022-04-29 17:21:10|33409.4|33407|33400.9|33398.5|33416.9|33414.5|33400.9|33398.5|131
1651252880000|2022-04-29 17:21:20|33401.4|33399|33407.9|33405.5|33407.9|33405.5|33398.9|33396.5|28
1651252890000|2022-04-29 17:21:30|33407.4|33405|33408.4|33406|33409.4|33407|33405.9|33403.5|15
1651252900000|2022-04-29 17:21:40|33407.9|33405.5|33410.9|33408.5|33411.9|33409.5|33404.9|33402.5|14
1651252910000|2022-04-29 17:21:50|33410.4|33408|33415.4|33413|33415.4|33413|33407.9|33405.5|25
1651252920000|2022-04-29 17:22:00|33417.9|33415.5|33411.4|33409|33421.9|33419.5|33411.4|33409|216
1651252930000|2022-04-29 17:22:10|33411.9|33409.5|33407.9|33405.5|33411.9|33409.5|33405.4|33403|32
1651252940000|2022-04-29 17:22:20|33408.4|33406|33411.4|33409|33413.9|33411.5|33405.9|33403.5|29
1651252950000|2022-04-29 17:22:30|33411.9|33409.5|33403.9|33401.5|33412.4|33410|33402.9|33400.5|21
1651252960000|2022-04-29 17:22:40|33403.4|33401|33399.9|33397.5|33404.9|33402.5|33397.4|33395|25
1651252970000|2022-04-29 17:22:50|33400.4|33398|33402.9|33400.5|33405.9|33403.5|33400.4|33398|21
1651252980000|2022-04-29 17:23:00|33402.4|33400|33407.9|33405.5|33408.4|33406|33401.9|33399.5|20
1651252990000|2022-04-29 17:23:10|33408.4|33406|33414.4|33412|33417.4|33415|33407.9|33405.5|73
1651253000000|2022-04-29 17:23:20|33414.9|33412.5|33414.4|33412|33416.9|33414.5|33409.9|33407.5|17
1651253010000|2022-04-29 17:23:30|33414.9|33412.5|33418.4|33416|33418.4|33416|33411.4|33409|47
1651253020000|2022-04-29 17:23:40|33418.9|33416.5|33418.4|33416|33422.4|33420|33417.9|33415.5|23
1651253030000|2022-04-29 17:23:50|33418.9|33416.5|33418.4|33416|33420.9|33418.5|33413.9|33411.5|21
1651253040000|2022-04-29 17:24:00|33417.4|33415|33428.9|33426.5|33429.4|33427|33416.9|33414.5|47
1651253050000|2022-04-29 17:24:10|33429.4|33427|33424.9|33422.5|33429.9|33427.5|33423.9|33421.5|26
1651253060000|2022-04-29 17:24:20|33424.4|33422|33421.4|33419|33424.9|33422.5|33417.4|33415|31
1651253070000|2022-04-29 17:24:30|33421.9|33419.5|33429.9|33427.5|33429.9|33427.5|33420.9|33418.5|22
1651253080000|2022-04-29 17:24:40|33430.4|33428|33433.9|33431.5|33437.9|33435.5|33429.9|33427.5|76
1651253090000|2022-04-29 17:24:50|33434.4|33432|33433.9|33431.5|33438.9|33436.5|33433.9|33431.5|65
1651253100000|2022-04-29 17:25:00|33434.4|33432|33451.4|33449|33451.9|33449.5|33432.9|33430.5|75
1651253110000|2022-04-29 17:25:10|33450.9|33448.5|33447.9|33445.5|33452.4|33450|33445.4|33443|53
1651253120000|2022-04-29 17:25:20|33448.4|33446|33455.4|33453|33456.9|33454.5|33448.4|33446|71
1651253130000|2022-04-29 17:25:30|33456.4|33454|33457.9|33455.5|33461.4|33459|33455.9|33453.5|70
1651253140000|2022-04-29 17:25:40|33457.4|33455|33452.9|33450.5|33458.4|33456|33449.9|33447.5|41
1651253150000|2022-04-29 17:25:50|33452.4|33450|33449.9|33447.5|33455.9|33453.5|33449.9|33447.5|18
1651253160000|2022-04-29 17:26:00|33449.4|33447|33452.9|33450.5|33456.9|33454.5|33446.4|33444|44
1651253170000|2022-04-29 17:26:10|33453.4|33451|33458.9|33456.5|33459.9|33457.5|33452.9|33450.5|21
1651253180000|2022-04-29 17:26:20|33458.4|33456|33463.4|33461|33464.9|33462.5|33457.9|33455.5|25
1651253190000|2022-04-29 17:26:30|33464.9|33462.5|33485.4|33483|33485.9|33483.5|33464.9|33462.5|173
1651253200000|2022-04-29 17:26:40|33484.9|33482.5|33481.4|33479|33485.9|33483.5|33479.9|33477.5|58
1651253210000|2022-04-29 17:26:50|33481.9|33479.5|33474.9|33472.5|33484.9|33482.5|33474.9|33472.5|54
1651253220000|2022-04-29 17:27:00|33474.4|33472|33458.9|33456.5|33474.4|33472|33457.9|33455.5|101
1651253230000|2022-04-29 17:27:10|33458.4|33456|33460.9|33458.5|33466.9|33464.5|33456.9|33454.5|36
1651253240000|2022-04-29 17:27:20|33460.4|33458|33460.9|33458.5|33461.9|33459.5|33456.9|33454.5|19
1651253250000|2022-04-29 17:27:30|33460.4|33458|33456.9|33454.5|33460.4|33458|33456.4|33454|25
1651253260000|2022-04-29 17:27:40|33457.4|33455|33457.9|33455.5|33460.9|33458.5|33454.9|33452.5|20
1651253270000|2022-04-29 17:27:50|33458.4|33456|33451.9|33449.5|33458.9|33456.5|33450.9|33448.5|59
1651253280000|2022-04-29 17:28:00|33451.4|33449|33447.9|33445.5|33452.9|33450.5|33445.9|33443.5|54
1651253290000|2022-04-29 17:28:10|33448.4|33446|33449.4|33447|33451.4|33449|33447.4|33445|24
1651253300000|2022-04-29 17:28:20|33449.9|33447.5|33437.4|33435|33453.4|33451|33436.4|33434|60
1651253310000|2022-04-29 17:28:30|33438.4|33436|33439.9|33437.5|33440.9|33438.5|33437.4|33435|13
1651253320000|2022-04-29 17:28:40|33440.4|33438|33443.9|33441.5|33444.4|33442|33437.4|33435|18
1651253330000|2022-04-29 17:28:50|33444.4|33442|33439.4|33437|33445.9|33443.5|33437.9|33435.5|23
1651253340000|2022-04-29 17:29:00|33438.9|33436.5|33441.9|33439.5|33443.4|33441|33435.4|33433|25
1651253350000|2022-04-29 17:29:10|33441.4|33439|33443.4|33441|33443.9|33441.5|33437.9|33435.5|14
1651253360000|2022-04-29 17:29:20|33442.9|33440.5|33438.9|33436.5|33444.4|33442|33437.4|33435|30
1651253370000|2022-04-29 17:29:30|33439.4|33437|33442.4|33440|33444.9|33442.5|33437.4|33435|30
1651253380000|2022-04-29 17:29:40|33441.9|33439.5|33439.9|33437.5|33444.9|33442.5|33436.4|33434|15
1651253390000|2022-04-29 17:29:50|33439.4|33437|33435.4|33433|33442.4|33440|33434.9|33432.5|15
1651253400000|2022-04-29 17:30:00|33435.9|33433.5|33446.9|33444.5|33449.9|33447.5|33433.4|33431|69
1651253410000|2022-04-29 17:30:10|33446.4|33444|33451.9|33449.5|33454.9|33452.5|33446.4|33444|39
1651253420000|2022-04-29 17:30:20|33452.4|33450|33457.9|33455.5|33461.9|33459.5|33451.9|33449.5|39
1651253430000|2022-04-29 17:30:30|33457.4|33455|33462.9|33460.5|33463.9|33461.5|33456.4|33454|17
1651253440000|2022-04-29 17:30:40|33463.4|33461|33465.4|33463|33468.4|33466|33461.4|33459|45
1651253450000|2022-04-29 17:30:50|33464.9|33462.5|33463.9|33461.5|33466.9|33464.5|33460.9|33458.5|21
1651253460000|2022-04-29 17:31:00|33462.9|33460.5|33464.9|33462.5|33467.9|33465.5|33462.4|33460|13
1651253470000|2022-04-29 17:31:10|33464.4|33462|33467.4|33465|33468.9|33466.5|33459.4|33457|33
1651253480000|2022-04-29 17:31:20|33467.9|33465.5|33470.4|33468|33472.4|33470|33467.9|33465.5|24
1651253490000|2022-04-29 17:31:30|33469.9|33467.5|33472.9|33470.5|33477.9|33475.5|33469.9|33467.5|38
1651253500000|2022-04-29 17:31:40|33473.4|33471|33458.4|33456|33473.9|33471.5|33458.4|33456|23
1651253510000|2022-04-29 17:31:50|33458.9|33456.5|33443.9|33441.5|33458.9|33456.5|33441.9|33439.5|69
1651253520000|2022-04-29 17:32:00|33443.4|33441|33450.9|33448.5|33451.4|33449|33441.9|33439.5|22
1651253530000|2022-04-29 17:32:10|33451.4|33449|33459.9|33457.5|33461.4|33459|33450.9|33448.5|27
1651253540000|2022-04-29 17:32:20|33460.4|33458|33463.9|33461.5|33465.9|33463.5|33458.9|33456.5|9
1651253550000|2022-04-29 17:32:30|33463.4|33461|33463.4|33461|33469.9|33467.5|33462.4|33460|20
1651253560000|2022-04-29 17:32:40|33462.9|33460.5|33461.9|33459.5|33468.9|33466.5|33461.9|33459.5|25
1651253570000|2022-04-29 17:32:50|33461.4|33459|33461.9|33459.5|33463.9|33461.5|33458.9|33456.5|7
1651253580000|2022-04-29 17:33:00|33461.4|33459|33454.9|33452.5|33461.9|33459.5|33454.4|33452|10
1651253590000|2022-04-29 17:33:10|33454.4|33452|33455.9|33453.5|33460.4|33458|33453.9|33451.5|12
1651253600000|2022-04-29 17:33:20|33455.4|33453|33464.4|33462|33465.4|33463|33455.4|33453|30
1651253610000|2022-04-29 17:33:30|33464.9|33462.5|33466.9|33464.5|33468.9|33466.5|33463.9|33461.5|13
1651253620000|2022-04-29 17:33:40|33467.4|33465|33460.9|33458.5|33467.9|33465.5|33457.9|33455.5|18
1651253630000|2022-04-29 17:33:50|33461.4|33459|33463.9|33461.5|33466.9|33464.5|33461.4|33459|15
1651253640000|2022-04-29 17:34:00|33463.4|33461|33457.9|33455.5|33463.9|33461.5|33457.9|33455.5|17
1651253650000|2022-04-29 17:34:10|33457.4|33455|33465.9|33463.5|33465.9|33463.5|33457.4|33455|13
1651253660000|2022-04-29 17:34:20|33465.4|33463|33461.9|33459.5|33465.9|33463.5|33458.4|33456|8
1651253670000|2022-04-29 17:34:30|33460.9|33458.5|33453.4|33451|33460.9|33458.5|33451.4|33449|9
1651253680000|2022-04-29 17:34:40|33453.9|33451.5|33456.9|33454.5|33456.9|33454.5|33452.9|33450.5|6
1651253690000|2022-04-29 17:34:50|33456.4|33454|33456.9|33454.5|33463.4|33461|33455.9|33453.5|24
1651253700000|2022-04-29 17:35:00|33455.9|33453.5|33452.9|33450.5|33459.9|33457.5|33449.9|33447.5|42
1651253710000|2022-04-29 17:35:10|33452.4|33450|33466.9|33464.5|33468.4|33466|33452.4|33450|44
1651253720000|2022-04-29 17:35:20|33467.4|33465|33470.9|33468.5|33475.4|33473|33465.4|33463|33
1651253730000|2022-04-29 17:35:30|33470.4|33468|33471.9|33469.5|33474.4|33472|33468.9|33466.5|19
1651253740000|2022-04-29 17:35:40|33472.4|33470|33469.9|33467.5|33473.4|33471|33467.9|33465.5|17
1651253750000|2022-04-29 17:35:50|33470.4|33468|33471.4|33469|33472.9|33470.5|33468.9|33466.5|10
1651253760000|2022-04-29 17:36:00|33470.9|33468.5|33478.9|33476.5|33481.9|33479.5|33470.9|33468.5|63
1651253770000|2022-04-29 17:36:10|33478.4|33476|33484.4|33482|33488.4|33486|33476.4|33474|54
1651253780000|2022-04-29 17:36:20|33483.9|33481.5|33487.9|33485.5|33487.9|33485.5|33481.9|33479.5|34
1651253790000|2022-04-29 17:36:30|33487.4|33485|33489.9|33487.5|33490.9|33488.5|33484.9|33482.5|30
1651253800000|2022-04-29 17:36:40|33490.4|33488|33490.9|33488.5|33493.4|33491|33487.9|33485.5|46
1651253810000|2022-04-29 17:36:50|33490.4|33488|33490.9|33488.5|33492.9|33490.5|33489.4|33487|18
1651253820000|2022-04-29 17:37:00|33491.4|33489|33500.9|33498.5|33503.4|33501|33490.9|33488.5|69
1651253830000|2022-04-29 17:37:10|33501.9|33499.5|33491.9|33489.5|33502.9|33500.5|33490.4|33488|79
1651253840000|2022-04-29 17:37:20|33491.4|33489|33491.4|33489|33491.9|33489.5|33488.9|33486.5|11
1651253850000|2022-04-29 17:37:30|33491.9|33489.5|33495.9|33493.5|33497.4|33495|33489.4|33487|17
1651253860000|2022-04-29 17:37:40|33496.4|33494|33497.9|33495.5|33499.9|33497.5|33495.9|33493.5|28
1651253870000|2022-04-29 17:37:50|33498.9|33496.5|33506.9|33504.5|33506.9|33504.5|33498.9|33496.5|50
1651253880000|2022-04-29 17:38:00|33507.9|33505.5|33501.9|33499.5|33512.9|33510.5|33501.4|33499|88
1651253890000|2022-04-29 17:38:10|33501.4|33499|33494.9|33492.5|33502.9|33500.5|33494.9|33492.5|33
1651253900000|2022-04-29 17:38:20|33494.4|33492|33484.9|33482.5|33495.4|33493|33483.4|33481|48
1651253910000|2022-04-29 17:38:30|33483.9|33481.5|33480.9|33478.5|33486.9|33484.5|33479.9|33477.5|37
1651253920000|2022-04-29 17:38:40|33480.4|33478|33481.4|33479|33481.9|33479.5|33475.4|33473|25
1651253930000|2022-04-29 17:38:50|33480.9|33478.5|33486.9|33484.5|33486.9|33484.5|33476.9|33474.5|26
1651253940000|2022-04-29 17:39:00|33485.9|33483.5|33485.9|33483.5|33490.4|33488|33481.9|33479.5|25
1651253950000|2022-04-29 17:39:10|33486.4|33484|33484.9|33482.5|33489.9|33487.5|33483.9|33481.5|14
1651253960000|2022-04-29 17:39:20|33484.4|33482|33483.4|33481|33484.9|33482.5|33480.4|33478|2
1651253970000|2022-04-29 17:39:30|33482.4|33480|33482.9|33480.5|33487.9|33485.5|33481.9|33479.5|17
1651253980000|2022-04-29 17:39:40|33482.4|33480|33478.9|33476.5|33482.4|33480|33475.9|33473.5|31
1651253990000|2022-04-29 17:39:50|33478.4|33476|33473.9|33471.5|33478.4|33476|33471.9|33469.5|43
1651254000000|2022-04-29 17:40:00|33474.4|33472|33474.4|33472|33475.9|33473.5|33471.9|33469.5|22
1651254010000|2022-04-29 17:40:10|33473.9|33471.5|33474.4|33472|33478.9|33476.5|33472.9|33470.5|39
1651254020000|2022-04-29 17:40:20|33473.9|33471.5|33463.9|33461.5|33475.4|33473|33463.9|33461.5|58
1651254030000|2022-04-29 17:40:30|33463.4|33461|33452.9|33450.5|33463.4|33461|33452.9|33450.5|45
1651254040000|2022-04-29 17:40:40|33453.4|33451|33454.4|33452|33457.9|33455.5|33450.9|33448.5|35
1651254050000|2022-04-29 17:40:50|33454.9|33452.5|33446.9|33444.5|33457.9|33455.5|33445.9|33443.5|25
1651254060000|2022-04-29 17:41:00|33447.4|33445|33447.9|33445.5|33452.4|33450|33444.9|33442.5|56
1651254070000|2022-04-29 17:41:10|33446.9|33444.5|33446.9|33444.5|33449.9|33447.5|33445.4|33443|27
1651254080000|2022-04-29 17:41:20|33447.4|33445|33447.9|33445.5|33449.9|33447.5|33444.9|33442.5|12
1651254090000|2022-04-29 17:41:30|33447.4|33445|33447.9|33445.5|33450.4|33448|33446.9|33444.5|27
1651254100000|2022-04-29 17:41:40|33448.4|33446|33450.4|33448|33453.9|33451.5|33446.9|33444.5|31
1651254110000|2022-04-29 17:41:50|33450.9|33448.5|33446.9|33444.5|33453.9|33451.5|33446.4|33444|28
1651254120000|2022-04-29 17:42:00|33446.4|33444|33445.9|33443.5|33449.4|33447|33444.4|33442|25
1651254130000|2022-04-29 17:42:10|33445.4|33443|33446.9|33444.5|33449.9|33447.5|33442.9|33440.5|44
1651254140000|2022-04-29 17:42:20|33447.4|33445|33450.9|33448.5|33456.9|33454.5|33447.4|33445|20
1651254150000|2022-04-29 17:42:30|33451.4|33449|33444.9|33442.5|33453.9|33451.5|33444.9|33442.5|25
1651254160000|2022-04-29 17:42:40|33445.4|33443|33440.9|33438.5|33445.4|33443|33440.9|33438.5|29
1651254170000|2022-04-29 17:42:50|33440.4|33438|33450.9|33448.5|33450.9|33448.5|33437.9|33435.5|48
1651254180000|2022-04-29 17:43:00|33450.4|33448|33442.9|33440.5|33450.4|33448|33441.9|33439.5|19
1651254190000|2022-04-29 17:43:10|33442.4|33440|33427.9|33425.5|33442.4|33440|33425.9|33423.5|119
1651254200000|2022-04-29 17:43:20|33428.4|33426|33428.9|33426.5|33433.4|33431|33426.9|33424.5|44
1651254210000|2022-04-29 17:43:30|33429.4|33427|33422.9|33420.5|33429.4|33427|33422.4|33420|35
1651254220000|2022-04-29 17:43:40|33422.4|33420|33418.9|33416.5|33422.9|33420.5|33416.9|33414.5|64
1651254230000|2022-04-29 17:43:50|33418.4|33416|33416.9|33414.5|33419.4|33417|33414.4|33412|50
1651254240000|2022-04-29 17:44:00|33414.9|33412.5|33410.9|33408.5|33414.9|33412.5|33410.9|33408.5|56
1651254250000|2022-04-29 17:44:10|33410.4|33408|33402.9|33400.5|33410.4|33408|33400.9|33398.5|118
1651254260000|2022-04-29 17:44:20|33402.4|33400|33407.9|33405.5|33407.9|33405.5|33401.4|33399|53
1651254270000|2022-04-29 17:44:30|33407.4|33405|33413.4|33411|33414.9|33412.5|33404.9|33402.5|48
1651254280000|2022-04-29 17:44:40|33412.9|33410.5|33413.9|33411.5|33413.9|33411.5|33410.9|33408.5|16
1651254290000|2022-04-29 17:44:50|33414.4|33412|33414.9|33412.5|33421.9|33419.5|33413.4|33411|52
1651254300000|2022-04-29 17:45:00|33414.4|33412|33419.4|33417|33420.4|33418|33412.4|33410|32
1651254310000|2022-04-29 17:45:10|33418.9|33416.5|33411.9|33409.5|33419.9|33417.5|33408.9|33406.5|69
1651254320000|2022-04-29 17:45:20|33412.4|33410|33405.9|33403.5|33412.4|33410|33404.9|33402.5|12
1651254330000|2022-04-29 17:45:30|33405.4|33403|33407.9|33405.5|33409.4|33407|33404.9|33402.5|20
1651254340000|2022-04-29 17:45:40|33408.4|33406|33414.9|33412.5|33415.4|33413|33408.4|33406|31
1651254350000|2022-04-29 17:45:50|33415.4|33413|33409.9|33407.5|33417.9|33415.5|33408.4|33406|20
1651254360000|2022-04-29 17:46:00|33409.4|33407|33409.4|33407|33409.9|33407.5|33404.4|33402|27
1651254370000|2022-04-29 17:46:10|33408.9|33406.5|33407.9|33405.5|33413.4|33411|33406.9|33404.5|28
1651254380000|2022-04-29 17:46:20|33408.4|33406|33409.9|33407.5|33410.9|33408.5|33407.9|33405.5|24
1651254390000|2022-04-29 17:46:30|33409.4|33407|33403.9|33401.5|33409.4|33407|33400.4|33398|40
1651254400000|2022-04-29 17:46:40|33403.4|33401|33398.9|33396.5|33404.9|33402.5|33394.9|33392.5|20
1651254410000|2022-04-29 17:46:50|33397.4|33395|33400.9|33398.5|33401.9|33399.5|33395.9|33393.5|24
1651254420000|2022-04-29 17:47:00|33400.4|33398|33401.9|33399.5|33405.9|33403.5|33397.9|33395.5|27
1651254430000|2022-04-29 17:47:10|33401.4|33399|33393.9|33391.5|33401.4|33399|33392.9|33390.5|24
1651254440000|2022-04-29 17:47:20|33394.9|33392.5|33395.4|33393|33397.9|33395.5|33392.9|33390.5|27
1651254450000|2022-04-29 17:47:30|33394.9|33392.5|33394.9|33392.5|33396.9|33394.5|33392.9|33390.5|9
1651254460000|2022-04-29 17:47:40|33395.4|33393|33396.9|33394.5|33397.9|33395.5|33393.4|33391|9
1651254470000|2022-04-29 17:47:50|33397.4|33395|33389.4|33387|33397.9|33395.5|33389.4|33387|19
1651254480000|2022-04-29 17:48:00|33388.9|33386.5|33390.4|33388|33393.9|33391.5|33383.9|33381.5|45
1651254490000|2022-04-29 17:48:10|33389.9|33387.5|33388.4|33386|33391.9|33389.5|33387.4|33385|9
1651254500000|2022-04-29 17:48:20|33388.9|33386.5|33390.4|33388|33392.4|33390|33386.9|33384.5|7
1651254510000|2022-04-29 17:48:30|33390.9|33388.5|33394.9|33392.5|33395.4|33393|33388.9|33386.5|103
1651254520000|2022-04-29 17:48:40|33395.4|33393|33395.9|33393.5|33399.4|33397|33394.4|33392|22
1651254530000|2022-04-29 17:48:50|33395.4|33393|33393.9|33391.5|33397.4|33395|33391.9|33389.5|11
1651254540000|2022-04-29 17:49:00|33393.4|33391|33393.9|33391.5|33393.9|33391.5|33386.9|33384.5|46
1651254550000|2022-04-29 17:49:10|33393.4|33391|33391.4|33389|33393.4|33391|33385.9|33383.5|14
1651254560000|2022-04-29 17:49:20|33390.9|33388.5|33400.4|33398|33400.4|33398|33390.9|33388.5|88
1651254570000|2022-04-29 17:49:30|33399.9|33397.5|33395.9|33393.5|33401.4|33399|33395.9|33393.5|14
1651254580000|2022-04-29 17:49:40|33395.4|33393|33390.9|33388.5|33397.4|33395|33389.9|33387.5|55
1651254590000|2022-04-29 17:49:50|33390.4|33388|33393.9|33391.5|33394.9|33392.5|33390.4|33388|5
1651254600000|2022-04-29 17:50:00|33393.4|33391|33399.9|33397.5|33401.9|33399.5|33392.4|33390|21
1651254610000|2022-04-29 17:50:10|33399.4|33397|33389.9|33387.5|33400.9|33398.5|33388.9|33386.5|25
1651254620000|2022-04-29 17:50:20|33389.4|33387|33393.9|33391.5|33394.4|33392|33388.9|33386.5|8
1651254630000|2022-04-29 17:50:30|33394.4|33392|33393.9|33391.5|33396.4|33394|33391.9|33389.5|5
1651254640000|2022-04-29 17:50:40|33394.4|33392|33394.4|33392|33394.9|33392.5|33391.9|33389.5|2
1651254650000|2022-04-29 17:50:50|33393.9|33391.5|33392.4|33390|33395.4|33393|33391.9|33389.5|12
1651254660000|2022-04-29 17:51:00|33391.9|33389.5|33387.9|33385.5|33391.9|33389.5|33387.4|33385|7
1651254670000|2022-04-29 17:51:10|33389.9|33387.5|33391.9|33389.5|33392.4|33390|33388.9|33386.5|12
1651254680000|2022-04-29 17:51:20|33392.4|33390|33403.9|33401.5|33404.9|33402.5|33392.4|33390|20
1651254690000|2022-04-29 17:51:30|33402.9|33400.5|33398.9|33396.5|33403.9|33401.5|33397.4|33395|10
1651254700000|2022-04-29 17:51:40|33399.9|33397.5|33399.4|33397|33401.9|33399.5|33395.4|33393|42
1651254710000|2022-04-29 17:51:50|33399.9|33397.5|33402.4|33400|33406.9|33404.5|33398.9|33396.5|23
1651254720000|2022-04-29 17:52:00|33401.9|33399.5|33402.9|33400.5|33404.9|33402.5|33400.9|33398.5|11
1651254730000|2022-04-29 17:52:10|33402.4|33400|33400.9|33398.5|33403.4|33401|33397.9|33395.5|7
1651254740000|2022-04-29 17:52:20|33400.4|33398|33400.4|33398|33400.9|33398.5|33397.9|33395.5|4
1651254750000|2022-04-29 17:52:30|33400.9|33398.5|33396.9|33394.5|33402.4|33400|33396.9|33394.5|0
1651254760000|2022-04-29 17:52:40|33396.4|33394|33385.9|33383.5|33396.9|33394.5|33385.9|33383.5|27
1651254770000|2022-04-29 17:52:50|33386.4|33384|33389.9|33387.5|33391.9|33389.5|33385.9|33383.5|78
1651254780000|2022-04-29 17:53:00|33387.4|33385|33391.9|33389.5|33394.4|33392|33386.9|33384.5|14
1651254790000|2022-04-29 17:53:10|33392.4|33390|33386.9|33384.5|33393.4|33391|33384.9|33382.5|19
1651254800000|2022-04-29 17:53:20|33386.4|33384|33383.9|33381.5|33386.9|33384.5|33383.9|33381.5|10
1651254810000|2022-04-29 17:53:30|33384.4|33382|33381.9|33379.5|33384.4|33382|33379.9|33377.5|37
1651254820000|2022-04-29 17:53:40|33383.4|33381|33381.9|33379.5|33383.4|33381|33379.4|33377|30
1651254830000|2022-04-29 17:53:50|33381.4|33379|33380.9|33378.5|33387.4|33385|33380.4|33378|19
1651254840000|2022-04-29 17:54:00|33380.4|33378|33385.4|33383|33385.9|33383.5|33379.9|33377.5|15
1651254850000|2022-04-29 17:54:10|33384.9|33382.5|33388.9|33386.5|33388.9|33386.5|33383.9|33381.5|11
1651254860000|2022-04-29 17:54:20|33389.4|33387|33386.9|33384.5|33389.9|33387.5|33385.9|33383.5|6
1651254870000|2022-04-29 17:54:30|33387.4|33385|33380.4|33378|33387.9|33385.5|33379.9|33377.5|17
1651254880000|2022-04-29 17:54:40|33381.4|33379|33382.9|33380.5|33383.9|33381.5|33377.9|33375.5|19
1651254890000|2022-04-29 17:54:50|33382.4|33380|33381.4|33379|33383.9|33381.5|33380.4|33378|12
1651254900000|2022-04-29 17:55:00|33381.9|33379.5|33376.9|33374.5|33381.9|33379.5|33368.4|33366|162
1651254910000|2022-04-29 17:55:10|33376.4|33374|33372.9|33370.5|33378.4|33376|33371.4|33369|21
1651254920000|2022-04-29 17:55:20|33372.4|33370|33368.4|33366|33372.9|33370.5|33367.9|33365.5|9
1651254930000|2022-04-29 17:55:30|33367.9|33365.5|33367.4|33365|33370.9|33368.5|33365.9|33363.5|25
1651254940000|2022-04-29 17:55:40|33367.9|33365.5|33368.9|33366.5|33370.4|33368|33367.9|33365.5|36
1651254950000|2022-04-29 17:55:50|33368.4|33366|33380.4|33378|33383.9|33381.5|33368.4|33366|46
1651254960000|2022-04-29 17:56:00|33379.4|33377|33371.9|33369.5|33383.9|33381.5|33371.9|33369.5|31
1651254970000|2022-04-29 17:56:10|33372.4|33370|33381.4|33379|33382.4|33380|33372.4|33370|8
1651254980000|2022-04-29 17:56:20|33380.9|33378.5|33375.9|33373.5|33381.4|33379|33375.4|33373|16
1651254990000|2022-04-29 17:56:30|33376.4|33374|33378.9|33376.5|33380.4|33378|33374.4|33372|28
1651255000000|2022-04-29 17:56:40|33379.4|33377|33382.4|33380|33382.4|33380|33378.4|33376|21
1651255010000|2022-04-29 17:56:50|33381.9|33379.5|33384.9|33382.5|33389.9|33387.5|33381.9|33379.5|71
1651255020000|2022-04-29 17:57:00|33384.4|33382|33387.9|33385.5|33387.9|33385.5|33382.4|33380|25
1651255030000|2022-04-29 17:57:10|33388.4|33386|33385.9|33383.5|33388.4|33386|33383.9|33381.5|32
1651255040000|2022-04-29 17:57:20|33385.4|33383|33380.9|33378.5|33385.4|33383|33379.9|33377.5|19
1651255050000|2022-04-29 17:57:30|33381.9|33379.5|33376.4|33374|33382.9|33380.5|33374.9|33372.5|22
1651255060000|2022-04-29 17:57:40|33375.9|33373.5|33378.9|33376.5|33380.4|33378|33374.9|33372.5|22
1651255070000|2022-04-29 17:57:50|33379.4|33377|33376.9|33374.5|33380.9|33378.5|33375.9|33373.5|20
1651255080000|2022-04-29 17:58:00|33376.4|33374|33374.9|33372.5|33377.9|33375.5|33371.9|33369.5|31
1651255090000|2022-04-29 17:58:10|33375.4|33373|33373.9|33371.5|33378.9|33376.5|33372.9|33370.5|44
1651255100000|2022-04-29 17:58:20|33376.9|33374.5|33374.9|33372.5|33376.9|33374.5|33374.4|33372|36
1651255110000|2022-04-29 17:58:30|33374.4|33372|33369.9|33367.5|33374.4|33372|33367.9|33365.5|39
1651255120000|2022-04-29 17:58:40|33372.9|33370.5|33374.4|33372|33375.9|33373.5|33371.4|33369|21
1651255130000|2022-04-29 17:58:50|33374.9|33372.5|33376.9|33374.5|33377.9|33375.5|33371.9|33369.5|20
1651255140000|2022-04-29 17:59:00|33377.4|33375|33375.9|33373.5|33383.4|33381|33375.9|33373.5|50
1651255150000|2022-04-29 17:59:10|33375.4|33373|33373.9|33371.5|33376.4|33374|33370.4|33368|50
1651255160000|2022-04-29 17:59:20|33374.4|33372|33377.9|33375.5|33378.9|33376.5|33373.4|33371|16
1651255170000|2022-04-29 17:59:30|33378.4|33376|33385.9|33383.5|33386.9|33384.5|33378.4|33376|39
1651255180000|2022-04-29 17:59:40|33386.4|33384|33386.4|33384|33388.9|33386.5|33384.4|33382|101
1651255190000|2022-04-29 17:59:50|33385.9|33383.5|33381.9|33379.5|33385.9|33383.5|33380.9|33378.5|53
1651255200000|2022-04-29 18:00:00|33380.9|33378.5|33388.9|33386.5|33388.9|33386.5|33380.4|33378|63
1651255210000|2022-04-29 18:00:10|33388.4|33386|33385.9|33383.5|33389.9|33387.5|33382.9|33380.5|47
1651255220000|2022-04-29 18:00:20|33386.4|33384|33371.9|33369.5|33386.9|33384.5|33369.9|33367.5|60
1651255230000|2022-04-29 18:00:30|33372.4|33370|33363.4|33361|33372.4|33370|33362.9|33360.5|64
1651255240000|2022-04-29 18:00:40|33363.9|33361.5|33359.4|33357|33364.9|33362.5|33358.9|33356.5|42
1651255250000|2022-04-29 18:00:50|33359.9|33357.5|33357.9|33355.5|33360.9|33358.5|33355.9|33353.5|44
1651255260000|2022-04-29 18:01:00|33357.4|33355|33352.9|33350.5|33357.9|33355.5|33349.9|33347.5|46
1651255270000|2022-04-29 18:01:10|33352.4|33350|33346.4|33344|33352.4|33350|33342.9|33340.5|82
1651255280000|2022-04-29 18:01:20|33345.9|33343.5|33349.9|33347.5|33350.9|33348.5|33344.9|33342.5|36
1651255290000|2022-04-29 18:01:30|33351.4|33349|33360.9|33358.5|33360.9|33358.5|33350.9|33348.5|52
1651255300000|2022-04-29 18:01:40|33359.9|33357.5|33363.9|33361.5|33365.9|33363.5|33359.9|33357.5|36
1651255310000|2022-04-29 18:01:50|33363.4|33361|33363.9|33361.5|33364.9|33362.5|33358.9|33356.5|21
1651255320000|2022-04-29 18:02:00|33364.4|33362|33364.4|33362|33366.4|33364|33361.4|33359|32
1651255330000|2022-04-29 18:02:10|33364.9|33362.5|33351.9|33349.5|33365.9|33363.5|33350.9|33348.5|57
1651255340000|2022-04-29 18:02:20|33352.4|33350|33361.9|33359.5|33361.9|33359.5|33352.4|33350|28
1651255350000|2022-04-29 18:02:30|33362.4|33360|33363.4|33361|33363.9|33361.5|33359.9|33357.5|14
1651255360000|2022-04-29 18:02:40|33362.9|33360.5|33367.9|33365.5|33368.4|33366|33362.4|33360|42
1651255370000|2022-04-29 18:02:50|33368.4|33366|33361.9|33359.5|33370.4|33368|33360.4|33358|26
1651255380000|2022-04-29 18:03:00|33362.4|33360|33368.9|33366.5|33369.9|33367.5|33362.4|33360|43
1651255390000|2022-04-29 18:03:10|33368.4|33366|33363.9|33361.5|33372.9|33370.5|33363.4|33361|56
1651255400000|2022-04-29 18:03:20|33364.4|33362|33365.9|33363.5|33367.9|33365.5|33363.9|33361.5|50
1651255410000|2022-04-29 18:03:30|33367.4|33365|33368.9|33366.5|33372.4|33370|33366.9|33364.5|45
1651255420000|2022-04-29 18:03:40|33367.9|33365.5|33372.9|33370.5|33372.9|33370.5|33365.9|33363.5|25
1651255430000|2022-04-29 18:03:50|33372.4|33370|33372.9|33370.5|33378.9|33376.5|33370.9|33368.5|66
1651255440000|2022-04-29 18:04:00|33370.9|33368.5|33364.9|33362.5|33372.9|33370.5|33364.4|33362|39
1651255450000|2022-04-29 18:04:10|33364.4|33362|33356.9|33354.5|33364.4|33362|33352.9|33350.5|49
1651255460000|2022-04-29 18:04:20|33357.4|33355|33356.9|33354.5|33362.4|33360|33355.9|33353.5|17
1651255470000|2022-04-29 18:04:30|33357.4|33355|33355.9|33353.5|33363.4|33361|33354.9|33352.5|31
1651255480000|2022-04-29 18:04:40|33354.9|33352.5|33355.4|33353|33357.4|33355|33351.9|33349.5|33
1651255490000|2022-04-29 18:04:50|33354.9|33352.5|33354.4|33352|33356.9|33354.5|33352.9|33350.5|17
1651255500000|2022-04-29 18:05:00|33354.9|33352.5|33356.4|33354|33356.4|33354|33351.9|33349.5|44
1651255510000|2022-04-29 18:05:10|33355.9|33353.5|33360.4|33358|33361.9|33359.5|33354.4|33352|28
1651255520000|2022-04-29 18:05:20|33360.9|33358.5|33344.9|33342.5|33361.4|33359|33343.9|33341.5|57
1651255530000|2022-04-29 18:05:30|33345.4|33343|33349.9|33347.5|33353.9|33351.5|33344.9|33342.5|39
1651255540000|2022-04-29 18:05:40|33350.4|33348|33345.9|33343.5|33350.9|33348.5|33343.4|33341|29
1651255550000|2022-04-29 18:05:50|33345.4|33343|33342.9|33340.5|33345.4|33343|33338.9|33336.5|110
1651255560000|2022-04-29 18:06:00|33341.9|33339.5|33346.9|33344.5|33347.9|33345.5|33339.9|33337.5|45
1651255570000|2022-04-29 18:06:10|33347.4|33345|33347.9|33345.5|33351.4|33349|33346.4|33344|36
1651255580000|2022-04-29 18:06:20|33348.4|33346|33342.9|33340.5|33348.9|33346.5|33342.9|33340.5|55
1651255590000|2022-04-29 18:06:30|33343.4|33341|33336.9|33334.5|33343.9|33341.5|33336.9|33334.5|33
1651255600000|2022-04-29 18:06:40|33336.4|33334|33336.9|33334.5|33341.4|33339|33335.9|33333.5|53
1651255610000|2022-04-29 18:06:50|33337.4|33335|33334.9|33332.5|33337.9|33335.5|33331.4|33329|60
1651255620000|2022-04-29 18:07:00|33335.4|33333|33334.4|33332|33337.9|33335.5|33330.9|33328.5|72
1651255630000|2022-04-29 18:07:10|33333.9|33331.5|33332.9|33330.5|33336.4|33334|33330.9|33328.5|62
1651255640000|2022-04-29 18:07:20|33332.4|33330|33336.9|33334.5|33337.9|33335.5|33330.9|33328.5|58
1651255650000|2022-04-29 18:07:30|33337.4|33335|33352.9|33350.5|33355.4|33353|33334.9|33332.5|80
1651255660000|2022-04-29 18:07:40|33352.4|33350|33349.9|33347.5|33356.9|33354.5|33349.4|33347|46
1651255670000|2022-04-29 18:07:50|33349.4|33347|33347.4|33345|33349.4|33347|33341.9|33339.5|34
1651255680000|2022-04-29 18:08:00|33347.9|33345.5|33350.4|33348|33357.9|33355.5|33347.4|33345|46
1651255690000|2022-04-29 18:08:10|33349.9|33347.5|33349.4|33347|33350.9|33348.5|33342.4|33340|42
1651255700000|2022-04-29 18:08:20|33348.9|33346.5|33355.4|33353|33355.9|33353.5|33348.9|33346.5|26
1651255710000|2022-04-29 18:08:30|33353.9|33351.5|33355.4|33353|33356.9|33354.5|33350.9|33348.5|30
1651255720000|2022-04-29 18:08:40|33354.9|33352.5|33351.9|33349.5|33354.9|33352.5|33347.9|33345.5|35
1651255730000|2022-04-29 18:08:50|33351.4|33349|33348.9|33346.5|33351.9|33349.5|33347.4|33345|26
1651255740000|2022-04-29 18:09:00|33348.4|33346|33354.9|33352.5|33360.4|33358|33346.4|33344|91
1651255750000|2022-04-29 18:09:10|33355.4|33353|33357.9|33355.5|33357.9|33355.5|33350.4|33348|35
1651255760000|2022-04-29 18:09:20|33357.4|33355|33363.9|33361.5|33365.9|33363.5|33357.4|33355|32
1651255770000|2022-04-29 18:09:30|33364.9|33362.5|33353.9|33351.5|33364.9|33362.5|33353.4|33351|38
1651255780000|2022-04-29 18:09:40|33354.4|33352|33347.4|33345|33357.9|33355.5|33346.9|33344.5|45
1651255790000|2022-04-29 18:09:50|33347.9|33345.5|33343.4|33341|33349.4|33347|33342.4|33340|55
1651255800000|2022-04-29 18:10:00|33342.9|33340.5|33338.9|33336.5|33343.9|33341.5|33337.9|33335.5|43
1651255810000|2022-04-29 18:10:10|33338.4|33336|33327.9|33325.5|33338.9|33336.5|33327.9|33325.5|110
1651255820000|2022-04-29 18:10:20|33326.9|33324.5|33329.9|33327.5|33331.9|33329.5|33322.9|33320.5|92
1651255830000|2022-04-29 18:10:30|33330.4|33328|33343.4|33341|33344.9|33342.5|33329.9|33327.5|48
1651255840000|2022-04-29 18:10:40|33342.9|33340.5|33338.9|33336.5|33346.9|33344.5|33335.9|33333.5|38
1651255850000|2022-04-29 18:10:50|33338.4|33336|33344.9|33342.5|33344.9|33342.5|33336.9|33334.5|36
1651255860000|2022-04-29 18:11:00|33344.4|33342|33355.9|33353.5|33355.9|33353.5|33342.4|33340|36
1651255870000|2022-04-29 18:11:10|33356.9|33354.5|33366.9|33364.5|33375.9|33373.5|33354.9|33352.5|95
1651255880000|2022-04-29 18:11:20|33367.4|33365|33352.9|33350.5|33367.9|33365.5|33352.9|33350.5|30
1651255890000|2022-04-29 18:11:30|33352.4|33350|33356.9|33354.5|33359.4|33357|33352.4|33350|20
1651255900000|2022-04-29 18:11:40|33357.4|33355|33357.4|33355|33359.9|33357.5|33354.9|33352.5|15
1651255910000|2022-04-29 18:11:50|33356.9|33354.5|33358.4|33356|33360.9|33358.5|33355.9|33353.5|17
1651255920000|2022-04-29 18:12:00|33357.9|33355.5|33362.9|33360.5|33363.9|33361.5|33354.4|33352|26
1651255930000|2022-04-29 18:12:10|33363.4|33361|33358.9|33356.5|33363.4|33361|33358.4|33356|6
1651255940000|2022-04-29 18:12:20|33359.4|33357|33359.9|33357.5|33360.9|33358.5|33355.4|33353|10
1651255950000|2022-04-29 18:12:30|33359.4|33357|33357.9|33355.5|33360.9|33358.5|33354.9|33352.5|9
1651255960000|2022-04-29 18:12:40|33358.4|33356|33350.9|33348.5|33358.9|33356.5|33350.9|33348.5|5
1651255970000|2022-04-29 18:12:50|33350.4|33348|33349.4|33347|33350.9|33348.5|33346.4|33344|30
1651255980000|2022-04-29 18:13:00|33349.9|33347.5|33353.9|33351.5|33356.4|33354|33349.9|33347.5|19
1651255990000|2022-04-29 18:13:10|33352.9|33350.5|33355.9|33353.5|33356.9|33354.5|33349.9|33347.5|7
1651256000000|2022-04-29 18:13:20|33356.4|33354|33347.9|33345.5|33356.9|33354.5|33345.9|33343.5|15
1651256010000|2022-04-29 18:13:30|33348.4|33346|33354.4|33352|33354.9|33352.5|33345.9|33343.5|17
1651256020000|2022-04-29 18:13:40|33354.9|33352.5|33352.4|33350|33355.9|33353.5|33350.4|33348|11
1651256030000|2022-04-29 18:13:50|33351.9|33349.5|33343.9|33341.5|33351.9|33349.5|33341.9|33339.5|40
1651256040000|2022-04-29 18:14:00|33344.4|33342|33354.9|33352.5|33355.9|33353.5|33344.4|33342|41
1651256050000|2022-04-29 18:14:10|33353.9|33351.5|33351.9|33349.5|33355.4|33353|33347.9|33345.5|16
1651256060000|2022-04-29 18:14:20|33352.4|33350|33356.9|33354.5|33356.9|33354.5|33351.4|33349|3
1651256070000|2022-04-29 18:14:30|33357.4|33355|33352.9|33350.5|33359.4|33357|33352.9|33350.5|14
1651256080000|2022-04-29 18:14:40|33353.4|33351|33358.9|33356.5|33360.9|33358.5|33352.9|33350.5|6
1651256090000|2022-04-29 18:14:50|33358.4|33356|33358.9|33356.5|33362.9|33360.5|33356.9|33354.5|11
1651256100000|2022-04-29 18:15:00|33359.9|33357.5|33385.4|33383|33391.9|33389.5|33357.4|33355|134
1651256110000|2022-04-29 18:15:10|33384.9|33382.5|33364.4|33362|33384.9|33382.5|33364.4|33362|38
1651256120000|2022-04-29 18:15:20|33365.4|33363|33373.4|33371|33375.4|33373|33362.9|33360.5|37
1651256130000|2022-04-29 18:15:30|33372.9|33370.5|33372.4|33370|33374.9|33372.5|33370.9|33368.5|12
1651256140000|2022-04-29 18:15:40|33372.9|33370.5|33383.9|33381.5|33384.9|33382.5|33371.4|33369|41
1651256150000|2022-04-29 18:15:50|33384.4|33382|33390.4|33388|33390.9|33388.5|33381.4|33379|39
1651256160000|2022-04-29 18:16:00|33389.9|33387.5|33390.9|33388.5|33392.9|33390.5|33385.9|33383.5|38
1651256170000|2022-04-29 18:16:10|33390.4|33388|33400.4|33398|33405.9|33403.5|33388.9|33386.5|116
1651256180000|2022-04-29 18:16:20|33399.9|33397.5|33404.9|33402.5|33411.9|33409.5|33397.4|33395|99
1651256190000|2022-04-29 18:16:30|33405.4|33403|33409.9|33407.5|33410.4|33408|33402.9|33400.5|37
1651256200000|2022-04-29 18:16:40|33408.9|33406.5|33402.9|33400.5|33409.9|33407.5|33396.9|33394.5|68
1651256210000|2022-04-29 18:16:50|33403.9|33401.5|33393.4|33391|33404.4|33402|33392.9|33390.5|26
1651256220000|2022-04-29 18:17:00|33392.9|33390.5|33392.4|33390|33403.4|33401|33391.4|33389|39
1651256230000|2022-04-29 18:17:10|33391.9|33389.5|33377.9|33375.5|33394.4|33392|33376.9|33374.5|39
1651256240000|2022-04-29 18:17:20|33377.4|33375|33360.9|33358.5|33378.9|33376.5|33359.9|33357.5|105
1651256250000|2022-04-29 18:17:30|33361.9|33359.5|33354.9|33352.5|33362.4|33360|33352.9|33350.5|88
1651256260000|2022-04-29 18:17:40|33355.9|33353.5|33365.4|33363|33367.9|33365.5|33355.9|33353.5|30
1651256270000|2022-04-29 18:17:50|33365.9|33363.5|33365.4|33363|33371.9|33369.5|33364.9|33362.5|17
1651256280000|2022-04-29 18:18:00|33365.9|33363.5|33356.9|33354.5|33365.9|33363.5|33354.4|33352|20
1651256290000|2022-04-29 18:18:10|33356.4|33354|33359.4|33357|33361.4|33359|33354.9|33352.5|10
1651256300000|2022-04-29 18:18:20|33359.9|33357.5|33360.4|33358|33363.9|33361.5|33357.9|33355.5|18
1651256310000|2022-04-29 18:18:30|33360.9|33358.5|33362.9|33360.5|33367.9|33365.5|33359.9|33357.5|22
1651256320000|2022-04-29 18:18:40|33363.4|33361|33365.9|33363.5|33366.9|33364.5|33361.9|33359.5|16
1651256330000|2022-04-29 18:18:50|33366.4|33364|33364.4|33362|33367.9|33365.5|33363.9|33361.5|18
1651256340000|2022-04-29 18:19:00|33362.9|33360.5|33358.9|33356.5|33367.9|33365.5|33357.9|33355.5|44
1651256350000|2022-04-29 18:19:10|33359.4|33357|33360.4|33358|33362.9|33360.5|33355.9|33353.5|25
1651256360000|2022-04-29 18:19:20|33359.9|33357.5|33358.4|33356|33367.9|33365.5|33357.4|33355|31
1651256370000|2022-04-29 18:19:30|33358.9|33356.5|33354.4|33352|33360.9|33358.5|33354.4|33352|9
1651256380000|2022-04-29 18:19:40|33353.9|33351.5|33355.9|33353.5|33356.9|33354.5|33350.9|33348.5|14
1651256390000|2022-04-29 18:19:50|33356.9|33354.5|33359.4|33357|33362.9|33360.5|33353.9|33351.5|11
1651256400000|2022-04-29 18:20:00|33359.9|33357.5|33351.9|33349.5|33361.4|33359|33350.9|33348.5|19
1651256410000|2022-04-29 18:20:10|33352.4|33350|33344.9|33342.5|33352.9|33350.5|33343.4|33341|42
1651256420000|2022-04-29 18:20:20|33345.4|33343|33344.9|33342.5|33348.4|33346|33342.9|33340.5|16
1651256430000|2022-04-29 18:20:30|33345.4|33343|33343.9|33341.5|33347.9|33345.5|33343.4|33341|5
1651256440000|2022-04-29 18:20:40|33344.4|33342|33346.4|33344|33347.9|33345.5|33339.9|33337.5|50
1651256450000|2022-04-29 18:20:50|33345.9|33343.5|33341.9|33339.5|33345.9|33343.5|33340.9|33338.5|13
1651256460000|2022-04-29 18:21:00|33343.4|33341|33334.4|33332|33345.9|33343.5|33334.4|33332|51
1651256470000|2022-04-29 18:21:10|33334.9|33332.5|33327.9|33325.5|33334.9|33332.5|33324.9|33322.5|95
1651256480000|2022-04-29 18:21:20|33325.9|33323.5|33325.9|33323.5|33328.4|33326|33323.9|33321.5|20
1651256490000|2022-04-29 18:21:30|33324.9|33322.5|33330.9|33328.5|33330.9|33328.5|33324.9|33322.5|19
1651256500000|2022-04-29 18:21:40|33330.4|33328|33329.9|33327.5|33330.9|33328.5|33327.4|33325|11
1651256510000|2022-04-29 18:21:50|33329.4|33327|33328.9|33326.5|33331.4|33329|33326.9|33324.5|28
1651256520000|2022-04-29 18:22:00|33328.4|33326|33334.9|33332.5|33335.4|33333|33326.9|33324.5|11
1651256530000|2022-04-29 18:22:10|33334.4|33332|33328.9|33326.5|33335.9|33333.5|33328.4|33326|16
1651256540000|2022-04-29 18:22:20|33328.4|33326|33327.9|33325.5|33331.9|33329.5|33322.4|33320|27
1651256550000|2022-04-29 18:22:30|33327.4|33325|33329.9|33327.5|33331.9|33329.5|33325.9|33323.5|20
1651256560000|2022-04-29 18:22:40|33330.9|33328.5|33326.9|33324.5|33332.9|33330.5|33326.9|33324.5|33
1651256570000|2022-04-29 18:22:50|33327.4|33325|33323.9|33321.5|33328.9|33326.5|33322.9|33320.5|11
1651256580000|2022-04-29 18:23:00|33323.4|33321|33322.9|33320.5|33325.9|33323.5|33320.9|33318.5|26
1651256590000|2022-04-29 18:23:10|33322.4|33320|33318.9|33316.5|33324.4|33322|33317.9|33315.5|38
1651256600000|2022-04-29 18:23:20|33319.4|33317|33322.9|33320.5|33322.9|33320.5|33317.9|33315.5|8
1651256610000|2022-04-29 18:23:30|33323.4|33321|33326.9|33324.5|33332.4|33330|33322.9|33320.5|79
1651256620000|2022-04-29 18:23:40|33325.9|33323.5|33321.9|33319.5|33326.4|33324|33319.9|33317.5|44
1651256630000|2022-04-29 18:23:50|33322.9|33320.5|33321.9|33319.5|33322.9|33320.5|33319.9|33317.5|26
1651256640000|2022-04-29 18:24:00|33322.4|33320|33321.9|33319.5|33325.4|33323|33321.9|33319.5|19
1651256650000|2022-04-29 18:24:10|33322.4|33320|33320.9|33318.5|33326.4|33324|33320.9|33318.5|20
1651256660000|2022-04-29 18:24:20|33320.4|33318|33319.9|33317.5|33322.9|33320.5|33319.9|33317.5|9
1651256670000|2022-04-29 18:24:30|33319.4|33317|33326.9|33324.5|33327.4|33325|33318.9|33316.5|20
1651256680000|2022-04-29 18:24:40|33327.4|33325|33322.9|33320.5|33327.9|33325.5|33322.4|33320|21
1651256690000|2022-04-29 18:24:50|33323.4|33321|33329.9|33327.5|33329.9|33327.5|33323.4|33321|19
1651256700000|2022-04-29 18:25:00|33330.4|33328|33332.9|33330.5|33335.9|33333.5|33329.4|33327|48
1651256710000|2022-04-29 18:25:10|33333.4|33331|33339.9|33337.5|33339.9|33337.5|33330.4|33328|32
1651256720000|2022-04-29 18:25:20|33338.9|33336.5|33342.9|33340.5|33342.9|33340.5|33336.9|33334.5|28
1651256730000|2022-04-29 18:25:30|33341.9|33339.5|33337.9|33335.5|33341.9|33339.5|33336.9|33334.5|34
1651256740000|2022-04-29 18:25:40|33335.9|33333.5|33327.9|33325.5|33335.9|33333.5|33326.4|33324|26
1651256750000|2022-04-29 18:25:50|33328.9|33326.5|33327.9|33325.5|33329.9|33327.5|33325.4|33323|33
1651256760000|2022-04-29 18:26:00|33328.9|33326.5|33332.9|33330.5|33334.4|33332|33328.4|33326|22
1651256770000|2022-04-29 18:26:10|33333.4|33331|33330.9|33328.5|33333.9|33331.5|33325.4|33323|17
1651256780000|2022-04-29 18:26:20|33331.4|33329|33332.4|33330|33335.9|33333.5|33331.4|33329|26
1651256790000|2022-04-29 18:26:30|33332.9|33330.5|33335.9|33333.5|33339.9|33337.5|33331.9|33329.5|34
1651256800000|2022-04-29 18:26:40|33336.4|33334|33336.9|33334.5|33337.9|33335.5|33334.9|33332.5|8
1651256810000|2022-04-29 18:26:50|33336.4|33334|33338.4|33336|33338.4|33336|33333.9|33331.5|10
1651256820000|2022-04-29 18:27:00|33338.9|33336.5|33340.9|33338.5|33343.9|33341.5|33335.9|33333.5|38
1651256830000|2022-04-29 18:27:10|33340.4|33338|33338.9|33336.5|33342.9|33340.5|33336.9|33334.5|10
1651256840000|2022-04-29 18:27:20|33339.4|33337|33335.9|33333.5|33340.9|33338.5|33331.9|33329.5|20
1651256850000|2022-04-29 18:27:30|33334.9|33332.5|33336.9|33334.5|33339.9|33337.5|33334.9|33332.5|15
1651256860000|2022-04-29 18:27:40|33337.4|33335|33341.9|33339.5|33343.9|33341.5|33337.4|33335|27
1651256870000|2022-04-29 18:27:50|33342.4|33340|33348.9|33346.5|33348.9|33346.5|33342.4|33340|22
1651256880000|2022-04-29 18:28:00|33347.9|33345.5|33346.9|33344.5|33352.9|33350.5|33342.9|33340.5|57
1651256890000|2022-04-29 18:28:10|33347.4|33345|33340.4|33338|33351.4|33349|33340.4|33338|25
1651256900000|2022-04-29 18:28:20|33340.9|33338.5|33345.4|33343|33345.9|33343.5|33340.9|33338.5|8
1651256910000|2022-04-29 18:28:30|33345.9|33343.5|33344.9|33342.5|33345.9|33343.5|33342.9|33340.5|8
1651256920000|2022-04-29 18:28:40|33345.4|33343|33339.9|33337.5|33347.4|33345|33338.9|33336.5|17
1651256930000|2022-04-29 18:28:50|33339.4|33337|33339.9|33337.5|33342.4|33340|33338.4|33336|14
1651256940000|2022-04-29 18:29:00|33340.4|33338|33332.9|33330.5|33341.9|33339.5|33331.9|33329.5|23
1651256950000|2022-04-29 18:29:10|33333.9|33331.5|33338.9|33336.5|33341.9|33339.5|33331.4|33329|43
1651256960000|2022-04-29 18:29:20|33339.4|33337|33342.9|33340.5|33343.9|33341.5|33338.4|33336|9
1651256970000|2022-04-29 18:29:30|33343.4|33341|33338.9|33336.5|33343.9|33341.5|33336.9|33334.5|30
1651256980000|2022-04-29 18:29:40|33339.4|33337|33340.9|33338.5|33344.9|33342.5|33339.4|33337|16
1651256990000|2022-04-29 18:29:50|33340.4|33338|33336.9|33334.5|33340.9|33338.5|33336.9|33334.5|20
1651257000000|2022-04-29 18:30:00|33336.4|33334|33334.9|33332.5|33336.9|33334.5|33331.9|33329.5|29
1651257010000|2022-04-29 18:30:10|33335.4|33333|33333.9|33331.5|33336.9|33334.5|33332.9|33330.5|12
1651257020000|2022-04-29 18:30:20|33334.4|33332|33332.9|33330.5|33335.4|33333|33332.4|33330|34
1651257030000|2022-04-29 18:30:30|33333.9|33331.5|33335.9|33333.5|33338.9|33336.5|33333.4|33331|18
1651257040000|2022-04-29 18:30:40|33336.4|33334|33342.9|33340.5|33344.4|33342|33335.9|33333.5|44
1651257050000|2022-04-29 18:30:50|33342.4|33340|33336.9|33334.5|33343.9|33341.5|33336.9|33334.5|24
1651257060000|2022-04-29 18:31:00|33334.9|33332.5|33339.9|33337.5|33339.9|33337.5|33333.4|33331|35
1651257070000|2022-04-29 18:31:10|33340.4|33338|33342.9|33340.5|33343.4|33341|33336.9|33334.5|17
1651257080000|2022-04-29 18:31:20|33342.4|33340|33336.9|33334.5|33343.4|33341|33336.9|33334.5|6
1651257090000|2022-04-29 18:31:30|33336.4|33334|33333.9|33331.5|33336.4|33334|33332.9|33330.5|8
1651257100000|2022-04-29 18:31:40|33334.4|33332|33335.9|33333.5|33337.9|33335.5|33333.4|33331|30
1651257110000|2022-04-29 18:31:50|33336.4|33334|33330.9|33328.5|33336.9|33334.5|33329.9|33327.5|28
1651257120000|2022-04-29 18:32:00|33330.4|33328|33327.4|33325|33331.9|33329.5|33326.9|33324.5|37
1651257130000|2022-04-29 18:32:10|33325.9|33323.5|33316.4|33314|33325.9|33323.5|33316.4|33314|79
1651257140000|2022-04-29 18:32:20|33315.9|33313.5|33325.9|33323.5|33326.9|33324.5|33315.9|33313.5|39
1651257150000|2022-04-29 18:32:30|33325.4|33323|33325.9|33323.5|33331.9|33329.5|33324.9|33322.5|32
1651257160000|2022-04-29 18:32:40|33326.4|33324|33337.9|33335.5|33337.9|33335.5|33325.9|33323.5|29
1651257170000|2022-04-29 18:32:50|33338.9|33336.5|33348.9|33346.5|33350.9|33348.5|33338.9|33336.5|74
1651257180000|2022-04-29 18:33:00|33349.4|33347|33342.9|33340.5|33350.9|33348.5|33341.9|33339.5|102
1651257190000|2022-04-29 18:33:10|33343.4|33341|33343.9|33341.5|33350.9|33348.5|33343.4|33341|33
1651257200000|2022-04-29 18:33:20|33344.4|33342|33334.9|33332.5|33345.9|33343.5|33333.9|33331.5|33
1651257210000|2022-04-29 18:33:30|33334.4|33332|33333.4|33331|33337.9|33335.5|33332.4|33330|24
1651257220000|2022-04-29 18:33:40|33330.9|33328.5|33321.9|33319.5|33330.9|33328.5|33321.9|33319.5|19
1651257230000|2022-04-29 18:33:50|33321.4|33319|33330.9|33328.5|33331.4|33329|33320.9|33318.5|13
1651257240000|2022-04-29 18:34:00|33330.4|33328|33325.9|33323.5|33330.9|33328.5|33324.9|33322.5|30
1651257250000|2022-04-29 18:34:10|33325.4|33323|33323.9|33321.5|33325.4|33323|33320.4|33318|23
1651257260000|2022-04-29 18:34:20|33322.9|33320.5|33334.4|33332|33335.4|33333|33320.9|33318.5|38
1651257270000|2022-04-29 18:34:30|33334.9|33332.5|33328.9|33326.5|33334.9|33332.5|33328.9|33326.5|17
1651257280000|2022-04-29 18:34:40|33329.4|33327|33332.9|33330.5|33337.9|33335.5|33327.4|33325|35
1651257290000|2022-04-29 18:34:50|33333.4|33331|33327.9|33325.5|33334.9|33332.5|33327.9|33325.5|12
1651257300000|2022-04-29 18:35:00|33327.4|33325|33327.4|33325|33330.9|33328.5|33325.9|33323.5|12
1651257310000|2022-04-29 18:35:10|33327.9|33325.5|33327.4|33325|33334.4|33332|33326.9|33324.5|39
1651257320000|2022-04-29 18:35:20|33327.9|33325.5|33335.9|33333.5|33335.9|33333.5|33327.9|33325.5|13
1651257330000|2022-04-29 18:35:30|33337.9|33335.5|33343.9|33341.5|33346.4|33344|33337.9|33335.5|30
1651257340000|2022-04-29 18:35:40|33343.4|33341|33340.9|33338.5|33348.9|33346.5|33339.9|33337.5|32
1651257350000|2022-04-29 18:35:50|33341.4|33339|33334.4|33332|33344.9|33342.5|33333.9|33331.5|34
1651257360000|2022-04-29 18:36:00|33333.9|33331.5|33330.9|33328.5|33334.9|33332.5|33330.4|33328|25
1651257370000|2022-04-29 18:36:10|33328.4|33326|33325.9|33323.5|33328.9|33326.5|33317.9|33315.5|104
1651257380000|2022-04-29 18:36:20|33326.4|33324|33323.9|33321.5|33326.9|33324.5|33320.9|33318.5|30
1651257390000|2022-04-29 18:36:30|33322.9|33320.5|33320.9|33318.5|33325.9|33323.5|33317.9|33315.5|36
1651257400000|2022-04-29 18:36:40|33321.4|33319|33315.9|33313.5|33321.9|33319.5|33314.9|33312.5|25
1651257410000|2022-04-29 18:36:50|33316.4|33314|33315.4|33313|33318.9|33316.5|33315.4|33313|27
1651257420000|2022-04-29 18:37:00|33315.9|33313.5|33314.9|33312.5|33318.9|33316.5|33309.9|33307.5|109
1651257430000|2022-04-29 18:37:10|33312.9|33310.5|33310.9|33308.5|33313.9|33311.5|33309.9|33307.5|32
1651257440000|2022-04-29 18:37:20|33310.4|33308|33307.9|33305.5|33312.4|33310|33307.4|33305|28
1651257450000|2022-04-29 18:37:30|33307.4|33305|33304.9|33302.5|33307.9|33305.5|33304.9|33302.5|56
1651257460000|2022-04-29 18:37:40|33303.9|33301.5|33303.9|33301.5|33305.9|33303.5|33300.9|33298.5|52
1651257470000|2022-04-29 18:37:50|33303.4|33301|33302.9|33300.5|33306.9|33304.5|33302.4|33300|29
1651257480000|2022-04-29 18:38:00|33302.4|33300|33299.9|33297.5|33302.9|33300.5|33298.4|33296|33
1651257490000|2022-04-29 18:38:10|33299.4|33297|33294.9|33292.5|33299.4|33297|33293.9|33291.5|66
1651257500000|2022-04-29 18:38:20|33294.4|33292|33294.9|33292.5|33295.4|33293|33289.9|33287.5|78
1651257510000|2022-04-29 18:38:30|33295.9|33293.5|33298.4|33296|33302.4|33300|33295.4|33293|41
1651257520000|2022-04-29 18:38:40|33298.9|33296.5|33290.9|33288.5|33298.9|33296.5|33289.9|33287.5|34
1651257530000|2022-04-29 18:38:50|33290.4|33288|33287.9|33285.5|33292.4|33290|33287.9|33285.5|25
1651257540000|2022-04-29 18:39:00|33288.9|33286.5|33281.9|33279.5|33290.9|33288.5|33281.9|33279.5|55
1651257550000|2022-04-29 18:39:10|33282.9|33280.5|33282.9|33280.5|33288.4|33286|33282.9|33280.5|33
1651257560000|2022-04-29 18:39:20|33281.9|33279.5|33283.9|33281.5|33284.9|33282.5|33281.4|33279|53
1651257570000|2022-04-29 18:39:30|33284.4|33282|33283.9|33281.5|33285.9|33283.5|33280.9|33278.5|31
1651257580000|2022-04-29 18:39:40|33284.4|33282|33282.9|33280.5|33285.9|33283.5|33281.9|33279.5|22
1651257590000|2022-04-29 18:39:50|33283.4|33281|33281.9|33279.5|33285.9|33283.5|33278.4|33276|50
1651257600000|2022-04-29 18:40:00|33279.4|33277|33281.4|33279|33285.4|33283|33276.9|33274.5|68
1651257610000|2022-04-29 18:40:10|33282.9|33280.5|33290.4|33288|33290.9|33288.5|33281.9|33279.5|42
1651257620000|2022-04-29 18:40:20|33289.9|33287.5|33286.9|33284.5|33290.9|33288.5|33282.9|33280.5|16
1651257630000|2022-04-29 18:40:30|33287.4|33285|33290.9|33288.5|33290.9|33288.5|33285.9|33283.5|6
1651257640000|2022-04-29 18:40:40|33291.4|33289|33290.9|33288.5|33295.9|33293.5|33289.9|33287.5|38
1651257650000|2022-04-29 18:40:50|33291.4|33289|33291.9|33289.5|33294.9|33292.5|33290.9|33288.5|45
1651257660000|2022-04-29 18:41:00|33292.4|33290|33294.4|33292|33296.9|33294.5|33291.4|33289|30
1651257670000|2022-04-29 18:41:10|33294.9|33292.5|33295.9|33293.5|33296.4|33294|33286.9|33284.5|12
1651257680000|2022-04-29 18:41:20|33296.4|33294|33294.9|33292.5|33298.9|33296.5|33292.4|33290|21
1651257690000|2022-04-29 18:41:30|33295.4|33293|33292.9|33290.5|33296.9|33294.5|33292.4|33290|6
1651257700000|2022-04-29 18:41:40|33293.4|33291|33291.4|33289|33295.9|33293.5|33290.9|33288.5|18
1651257710000|2022-04-29 18:41:50|33292.4|33290|33297.9|33295.5|33297.9|33295.5|33291.9|33289.5|13
1651257720000|2022-04-29 18:42:00|33298.4|33296|33293.9|33291.5|33300.4|33298|33293.4|33291|17
1651257730000|2022-04-29 18:42:10|33294.4|33292|33293.9|33291.5|33295.9|33293.5|33292.9|33290.5|21
1651257740000|2022-04-29 18:42:20|33293.4|33291|33295.9|33293.5|33295.9|33293.5|33290.9|33288.5|25
1651257750000|2022-04-29 18:42:30|33296.4|33294|33287.9|33285.5|33297.9|33295.5|33285.9|33283.5|40
1651257760000|2022-04-29 18:42:40|33288.9|33286.5|33289.4|33287|33293.9|33291.5|33287.9|33285.5|20
1651257770000|2022-04-29 18:42:50|33288.9|33286.5|33288.9|33286.5|33291.9|33289.5|33288.4|33286|18
1651257780000|2022-04-29 18:43:00|33288.4|33286|33287.9|33285.5|33292.9|33290.5|33287.4|33285|28
1651257790000|2022-04-29 18:43:10|33287.4|33285|33287.9|33285.5|33290.9|33288.5|33285.4|33283|17
1651257800000|2022-04-29 18:43:20|33288.4|33286|33297.9|33295.5|33297.9|33295.5|33288.4|33286|26
1651257810000|2022-04-29 18:43:30|33297.4|33295|33298.4|33296|33300.4|33298|33294.9|33292.5|21
1651257820000|2022-04-29 18:43:40|33297.9|33295.5|33297.9|33295.5|33300.9|33298.5|33295.9|33293.5|25
1651257830000|2022-04-29 18:43:50|33298.4|33296|33293.9|33291.5|33298.4|33296|33291.4|33289|42
1651257840000|2022-04-29 18:44:00|33292.9|33290.5|33295.9|33293.5|33298.9|33296.5|33290.4|33288|24
1651257850000|2022-04-29 18:44:10|33294.9|33292.5|33292.4|33290|33294.9|33292.5|33287.9|33285.5|14
1651257860000|2022-04-29 18:44:20|33292.9|33290.5|33296.4|33294|33296.9|33294.5|33292.9|33290.5|10
1651257870000|2022-04-29 18:44:30|33294.9|33292.5|33295.9|33293.5|33297.4|33295|33293.4|33291|20
1651257880000|2022-04-29 18:44:40|33295.4|33293|33297.9|33295.5|33298.4|33296|33294.9|33292.5|4
1651257890000|2022-04-29 18:44:50|33296.9|33294.5|33308.9|33306.5|33310.9|33308.5|33296.9|33294.5|43
1651257900000|2022-04-29 18:45:00|33309.4|33307|33296.9|33294.5|33310.9|33308.5|33296.4|33294|78
1651257910000|2022-04-29 18:45:10|33297.4|33295|33298.4|33296|33301.4|33299|33294.9|33292.5|21
1651257920000|2022-04-29 18:45:20|33298.9|33296.5|33299.9|33297.5|33303.9|33301.5|33297.4|33295|25
1651257930000|2022-04-29 18:45:30|33300.4|33298|33294.9|33292.5|33300.4|33298|33294.4|33292|19
1651257940000|2022-04-29 18:45:40|33294.4|33292|33291.9|33289.5|33294.4|33292|33288.9|33286.5|16
1651257950000|2022-04-29 18:45:50|33292.9|33290.5|33298.9|33296.5|33301.4|33299|33292.9|33290.5|29
1651257960000|2022-04-29 18:46:00|33298.4|33296|33299.4|33297|33300.9|33298.5|33293.9|33291.5|36
1651257970000|2022-04-29 18:46:10|33298.9|33296.5|33299.9|33297.5|33301.4|33299|33296.9|33294.5|18
1651257980000|2022-04-29 18:46:20|33300.4|33298|33300.9|33298.5|33302.9|33300.5|33299.9|33297.5|17
1651257990000|2022-04-29 18:46:30|33301.9|33299.5|33302.9|33300.5|33307.9|33305.5|33300.9|33298.5|39
1651258000000|2022-04-29 18:46:40|33302.4|33300|33293.4|33291|33302.9|33300.5|33292.9|33290.5|43
1651258010000|2022-04-29 18:46:50|33292.9|33290.5|33287.9|33285.5|33295.9|33293.5|33286.9|33284.5|48
1651258020000|2022-04-29 18:47:00|33287.4|33285|33272.4|33270|33288.9|33286.5|33268.9|33266.5|346
1651258030000|2022-04-29 18:47:10|33271.9|33269.5|33261.9|33259.5|33272.4|33270|33260.9|33258.5|257
1651258040000|2022-04-29 18:47:20|33261.4|33259|33264.9|33262.5|33264.9|33262.5|33258.4|33256|39
1651258050000|2022-04-29 18:47:30|33266.4|33264|33263.9|33261.5|33268.9|33266.5|33262.9|33260.5|63
1651258060000|2022-04-29 18:47:40|33264.4|33262|33266.4|33264|33268.4|33266|33262.9|33260.5|21
1651258070000|2022-04-29 18:47:50|33266.9|33264.5|33268.4|33266|33270.9|33268.5|33266.9|33264.5|29
1651258080000|2022-04-29 18:48:00|33267.9|33265.5|33270.9|33268.5|33272.4|33270|33265.9|33263.5|21
1651258090000|2022-04-29 18:48:10|33270.4|33268|33268.9|33266.5|33272.9|33270.5|33268.9|33266.5|24
1651258100000|2022-04-29 18:48:20|33267.9|33265.5|33265.9|33263.5|33270.9|33268.5|33265.9|33263.5|10
1651258110000|2022-04-29 18:48:30|33265.4|33263|33260.4|33258|33267.4|33265|33259.9|33257.5|19
1651258120000|2022-04-29 18:48:40|33259.9|33257.5|33257.9|33255.5|33260.9|33258.5|33253.9|33251.5|39
1651258130000|2022-04-29 18:48:50|33258.4|33256|33256.9|33254.5|33258.4|33256|33253.9|33251.5|43
1651258140000|2022-04-29 18:49:00|33256.4|33254|33260.9|33258.5|33262.9|33260.5|33256.4|33254|77
1651258150000|2022-04-29 18:49:10|33261.4|33259|33257.9|33255.5|33266.4|33264|33257.9|33255.5|61
1651258160000|2022-04-29 18:49:20|33258.4|33256|33253.9|33251.5|33258.9|33256.5|33252.9|33250.5|39
1651258170000|2022-04-29 18:49:30|33253.4|33251|33250.9|33248.5|33254.9|33252.5|33249.9|33247.5|55
1651258180000|2022-04-29 18:49:40|33251.4|33249|33247.4|33245|33252.9|33250.5|33246.4|33244|121
1651258190000|2022-04-29 18:49:50|33243.4|33241|33237.4|33235|33244.9|33242.5|33236.9|33234.5|117
1651258200000|2022-04-29 18:50:00|33236.9|33234.5|33241.9|33239.5|33243.9|33241.5|33235.4|33233|119
1651258210000|2022-04-29 18:50:10|33242.4|33240|33240.9|33238.5|33244.9|33242.5|33239.9|33237.5|88
1651258220000|2022-04-29 18:50:20|33240.4|33238|33242.9|33240.5|33242.9|33240.5|33239.9|33237.5|32
1651258230000|2022-04-29 18:50:30|33243.4|33241|33241.9|33239.5|33245.9|33243.5|33241.9|33239.5|22
1651258240000|2022-04-29 18:50:40|33241.4|33239|33247.9|33245.5|33247.9|33245.5|33239.9|33237.5|23
1651258250000|2022-04-29 18:50:50|33248.4|33246|33243.9|33241.5|33249.9|33247.5|33243.9|33241.5|23
1651258260000|2022-04-29 18:51:00|33243.4|33241|33243.9|33241.5|33244.9|33242.5|33239.9|33237.5|24
1651258270000|2022-04-29 18:51:10|33244.9|33242.5|33250.9|33248.5|33251.4|33249|33242.9|33240.5|69
1651258280000|2022-04-29 18:51:20|33248.9|33246.5|33241.4|33239|33248.9|33246.5|33236.9|33234.5|52
1651258290000|2022-04-29 18:51:30|33240.9|33238.5|33239.9|33237.5|33245.9|33243.5|33238.9|33236.5|25
1651258300000|2022-04-29 18:51:40|33240.9|33238.5|33242.4|33240|33244.9|33242.5|33240.9|33238.5|22
1651258310000|2022-04-29 18:51:50|33244.9|33242.5|33243.9|33241.5|33246.4|33244|33242.4|33240|27
1651258320000|2022-04-29 18:52:00|33243.4|33241|33241.9|33239.5|33245.4|33243|33237.9|33235.5|53
1651258330000|2022-04-29 18:52:10|33241.4|33239|33239.9|33237.5|33245.4|33243|33239.9|33237.5|22
1651258340000|2022-04-29 18:52:20|33240.4|33238|33241.9|33239.5|33244.9|33242.5|33240.4|33238|13
1651258350000|2022-04-29 18:52:30|33242.4|33240|33237.9|33235.5|33242.4|33240|33237.9|33235.5|7
1651258360000|2022-04-29 18:52:40|33238.4|33236|33242.4|33240|33243.4|33241|33237.9|33235.5|20
1651258370000|2022-04-29 18:52:50|33242.9|33240.5|33241.9|33239.5|33242.9|33240.5|33239.4|33237|11
1651258380000|2022-04-29 18:53:00|33241.4|33239|33237.4|33235|33241.4|33239|33234.9|33232.5|79
1651258390000|2022-04-29 18:53:10|33237.9|33235.5|33237.9|33235.5|33239.4|33237|33235.9|33233.5|17
1651258400000|2022-04-29 18:53:20|33233.9|33231.5|33231.4|33229|33233.9|33231.5|33227.9|33225.5|56
1651258410000|2022-04-29 18:53:30|33230.9|33228.5|33227.9|33225.5|33232.9|33230.5|33224.4|33222|62
1651258420000|2022-04-29 18:53:40|33226.9|33224.5|33228.4|33226|33233.9|33231.5|33226.4|33224|75
1651258430000|2022-04-29 18:53:50|33227.9|33225.5|33224.9|33222.5|33228.9|33226.5|33223.9|33221.5|20
1651258440000|2022-04-29 18:54:00|33225.4|33223|33226.9|33224.5|33229.9|33227.5|33223.4|33221|79
1651258450000|2022-04-29 18:54:10|33227.4|33225|33229.9|33227.5|33233.9|33231.5|33226.9|33224.5|20
1651258460000|2022-04-29 18:54:20|33229.4|33227|33223.9|33221.5|33229.9|33227.5|33222.9|33220.5|45
1651258470000|2022-04-29 18:54:30|33223.4|33221|33227.4|33225|33227.9|33225.5|33221.4|33219|19
1651258480000|2022-04-29 18:54:40|33227.9|33225.5|33221.9|33219.5|33227.9|33225.5|33221.9|33219.5|12
1651258490000|2022-04-29 18:54:50|33220.9|33218.5|33218.9|33216.5|33220.9|33218.5|33217.4|33215|44
1651258500000|2022-04-29 18:55:00|33218.4|33216|33208.9|33206.5|33218.9|33216.5|33208.4|33206|188
1651258510000|2022-04-29 18:55:10|33209.4|33207|33208.9|33206.5|33212.9|33210.5|33207.9|33205.5|28
1651258520000|2022-04-29 18:55:20|33209.4|33207|33210.9|33208.5|33211.9|33209.5|33207.9|33205.5|45
1651258530000|2022-04-29 18:55:30|33209.9|33207.5|33212.9|33210.5|33215.9|33213.5|33209.9|33207.5|25
1651258540000|2022-04-29 18:55:40|33213.4|33211|33211.9|33209.5|33214.9|33212.5|33210.4|33208|26
1651258550000|2022-04-29 18:55:50|33211.4|33209|33221.4|33219|33221.9|33219.5|33211.4|33209|47
1651258560000|2022-04-29 18:56:00|33221.9|33219.5|33228.9|33226.5|33230.4|33228|33221.9|33219.5|68
1651258570000|2022-04-29 18:56:10|33228.4|33226|33213.9|33211.5|33228.4|33226|33213.9|33211.5|39
1651258580000|2022-04-29 18:56:20|33213.4|33211|33219.9|33217.5|33220.4|33218|33213.4|33211|52
1651258590000|2022-04-29 18:56:30|33219.4|33217|33215.9|33213.5|33219.9|33217.5|33215.4|33213|29
1651258600000|2022-04-29 18:56:40|33216.9|33214.5|33225.9|33223.5|33227.9|33225.5|33216.4|33214|46
1651258610000|2022-04-29 18:56:50|33225.4|33223|33230.9|33228.5|33231.4|33229|33223.4|33221|33
1651258620000|2022-04-29 18:57:00|33230.4|33228|33231.4|33229|33233.4|33231|33226.9|33224.5|33
1651258630000|2022-04-29 18:57:10|33230.9|33228.5|33242.9|33240.5|33242.9|33240.5|33227.9|33225.5|97
1651258640000|2022-04-29 18:57:20|33241.9|33239.5|33243.9|33241.5|33246.9|33244.5|33240.4|33238|113
1651258650000|2022-04-29 18:57:30|33244.4|33242|33250.4|33248|33252.9|33250.5|33244.4|33242|58
1651258660000|2022-04-29 18:57:40|33250.9|33248.5|33256.4|33254|33257.4|33255|33250.9|33248.5|71
1651258670000|2022-04-29 18:57:50|33256.9|33254.5|33251.9|33249.5|33258.4|33256|33250.9|33248.5|58
1651258680000|2022-04-29 18:58:00|33253.9|33251.5|33253.9|33251.5|33261.9|33259.5|33250.4|33248|72
1651258690000|2022-04-29 18:58:10|33254.9|33252.5|33257.9|33255.5|33258.9|33256.5|33253.4|33251|54
1651258700000|2022-04-29 18:58:20|33258.4|33256|33253.9|33251.5|33258.4|33256|33252.4|33250|34
1651258710000|2022-04-29 18:58:30|33253.4|33251|33239.9|33237.5|33253.4|33251|33234.9|33232.5|84
1651258720000|2022-04-29 18:58:40|33240.4|33238|33255.9|33253.5|33255.9|33253.5|33240.4|33238|58
1651258730000|2022-04-29 18:58:50|33253.9|33251.5|33252.4|33250|33255.9|33253.5|33250.9|33248.5|53
1651258740000|2022-04-29 18:59:00|33251.9|33249.5|33260.9|33258.5|33264.9|33262.5|33250.9|33248.5|93
1651258750000|2022-04-29 18:59:10|33262.9|33260.5|33259.9|33257.5|33263.9|33261.5|33255.4|33253|69
1651258760000|2022-04-29 18:59:20|33259.4|33257|33263.9|33261.5|33263.9|33261.5|33257.4|33255|48
1651258770000|2022-04-29 18:59:30|33263.4|33261|33271.9|33269.5|33273.4|33271|33260.9|33258.5|72
1651258780000|2022-04-29 18:59:40|33270.9|33268.5|33259.4|33257|33272.9|33270.5|33258.4|33256|46
1651258790000|2022-04-29 18:59:50|33259.9|33257.5|33258.9|33256.5|33262.4|33260|33257.4|33255|29
1651258800000|2022-04-29 19:00:00|33256.9|33254.5|33253.9|33251.5|33259.9|33257.5|33251.9|33249.5|37
1651258810000|2022-04-29 19:00:10|33254.4|33252|33246.4|33244|33254.4|33252|33243.9|33241.5|19
1651258820000|2022-04-29 19:00:20|33246.9|33244.5|33237.4|33235|33247.9|33245.5|33236.9|33234.5|39
1651258830000|2022-04-29 19:00:30|33236.9|33234.5|33225.9|33223.5|33236.9|33234.5|33225.9|33223.5|61
1651258840000|2022-04-29 19:00:40|33223.9|33221.5|33229.9|33227.5|33231.4|33229|33222.9|33220.5|47
1651258850000|2022-04-29 19:00:50|33228.9|33226.5|33229.4|33227|33230.4|33228|33227.4|33225|18
1651258860000|2022-04-29 19:01:00|33228.9|33226.5|33224.9|33222.5|33231.9|33229.5|33223.4|33221|44
1651258870000|2022-04-29 19:01:10|33224.4|33222|33219.9|33217.5|33226.9|33224.5|33217.9|33215.5|45
1651258880000|2022-04-29 19:01:20|33219.4|33217|33222.9|33220.5|33224.9|33222.5|33218.9|33216.5|16
1651258890000|2022-04-29 19:01:30|33222.4|33220|33226.4|33224|33226.9|33224.5|33218.9|33216.5|14
1651258900000|2022-04-29 19:01:40|33227.9|33225.5|33234.9|33232.5|33236.4|33234|33224.9|33222.5|21
1651258910000|2022-04-29 19:01:50|33235.4|33233|33235.9|33233.5|33239.9|33237.5|33232.4|33230|15
1651258920000|2022-04-29 19:02:00|33231.4|33229|33245.9|33243.5|33246.9|33244.5|33229.4|33227|33
1651258930000|2022-04-29 19:02:10|33246.4|33244|33259.9|33257.5|33261.9|33259.5|33246.4|33244|58
1651258940000|2022-04-29 19:02:20|33259.4|33257|33246.4|33244|33260.9|33258.5|33245.4|33243|31
1651258950000|2022-04-29 19:02:30|33246.9|33244.5|33262.9|33260.5|33264.9|33262.5|33246.4|33244|54
1651258960000|2022-04-29 19:02:40|33263.9|33261.5|33260.4|33258|33264.9|33262.5|33252.9|33250.5|36
1651258970000|2022-04-29 19:02:50|33260.9|33258.5|33249.4|33247|33260.9|33258.5|33249.4|33247|41
1651258980000|2022-04-29 19:03:00|33249.9|33247.5|33262.4|33260|33262.9|33260.5|33246.9|33244.5|43
1651258990000|2022-04-29 19:03:10|33261.9|33259.5|33256.9|33254.5|33268.4|33266|33255.9|33253.5|45
1651259000000|2022-04-29 19:03:20|33256.4|33254|33256.4|33254|33256.9|33254.5|33249.9|33247.5|27
1651259010000|2022-04-29 19:03:30|33255.9|33253.5|33261.4|33259|33261.9|33259.5|33250.4|33248|17
1651259020000|2022-04-29 19:03:40|33261.9|33259.5|33254.9|33252.5|33265.9|33263.5|33252.9|33250.5|22
1651259030000|2022-04-29 19:03:50|33255.4|33253|33253.9|33251.5|33259.4|33257|33252.9|33250.5|9
1651259040000|2022-04-29 19:04:00|33253.4|33251|33248.9|33246.5|33258.4|33256|33245.9|33243.5|54
1651259050000|2022-04-29 19:04:10|33249.9|33247.5|33242.9|33240.5|33254.9|33252.5|33242.9|33240.5|36
1651259060000|2022-04-29 19:04:20|33243.4|33241|33250.9|33248.5|33252.9|33250.5|33242.9|33240.5|26
1651259070000|2022-04-29 19:04:30|33250.4|33248|33251.4|33249|33254.4|33252|33245.9|33243.5|29
1651259080000|2022-04-29 19:04:40|33251.9|33249.5|33254.9|33252.5|33259.4|33257|33247.9|33245.5|27
1651259090000|2022-04-29 19:04:50|33255.4|33253|33256.9|33254.5|33259.9|33257.5|33253.4|33251|27
1651259100000|2022-04-29 19:05:00|33256.4|33254|33247.9|33245.5|33257.4|33255|33245.9|33243.5|37
1651259110000|2022-04-29 19:05:10|33247.4|33245|33239.9|33237.5|33247.4|33245|33238.9|33236.5|32
1651259120000|2022-04-29 19:05:20|33240.4|33238|33231.9|33229.5|33242.4|33240|33231.9|33229.5|28
1651259130000|2022-04-29 19:05:30|33230.9|33228.5|33232.4|33230|33235.9|33233.5|33230.9|33228.5|20
1651259140000|2022-04-29 19:05:40|33231.9|33229.5|33238.9|33236.5|33239.9|33237.5|33231.4|33229|13
1651259150000|2022-04-29 19:05:50|33238.4|33236|33230.9|33228.5|33240.4|33238|33230.4|33228|28
1651259160000|2022-04-29 19:06:00|33231.4|33229|33229.9|33227.5|33232.9|33230.5|33225.9|33223.5|20
1651259170000|2022-04-29 19:06:10|33230.4|33228|33222.4|33220|33232.9|33230.5|33222.4|33220|25
1651259180000|2022-04-29 19:06:20|33221.9|33219.5|33221.4|33219|33223.4|33221|33215.9|33213.5|51
1651259190000|2022-04-29 19:06:30|33220.9|33218.5|33217.4|33215|33221.9|33219.5|33217.4|33215|28
1651259200000|2022-04-29 19:06:40|33217.9|33215.5|33216.9|33214.5|33220.9|33218.5|33216.9|33214.5|21
1651259210000|2022-04-29 19:06:50|33217.4|33215|33215.9|33213.5|33220.4|33218|33214.4|33212|22
1651259220000|2022-04-29 19:07:00|33215.4|33213|33216.4|33214|33217.9|33215.5|33213.9|33211.5|15
1651259230000|2022-04-29 19:07:10|33215.9|33213.5|33214.9|33212.5|33218.9|33216.5|33213.9|33211.5|12
1651259240000|2022-04-29 19:07:20|33214.4|33212|33212.9|33210.5|33214.9|33212.5|33208.9|33206.5|38
1651259250000|2022-04-29 19:07:30|33213.4|33211|33213.9|33211.5|33218.4|33216|33212.4|33210|25
1651259260000|2022-04-29 19:07:40|33214.4|33212|33210.9|33208.5|33215.9|33213.5|33210.9|33208.5|25
1651259270000|2022-04-29 19:07:50|33211.9|33209.5|33200.4|33198|33211.9|33209.5|33199.9|33197.5|110
1651259280000|2022-04-29 19:08:00|33200.9|33198.5|33200.4|33198|33206.9|33204.5|33198.4|33196|45
1651259290000|2022-04-29 19:08:10|33200.9|33198.5|33197.9|33195.5|33200.9|33198.5|33192.9|33190.5|57
1651259300000|2022-04-29 19:08:20|33197.4|33195|33193.9|33191.5|33197.4|33195|33192.9|33190.5|27
1651259310000|2022-04-29 19:08:30|33192.9|33190.5|33190.9|33188.5|33194.9|33192.5|33188.4|33186|185
1651259320000|2022-04-29 19:08:40|33191.4|33189|33199.4|33197|33199.4|33197|33191.4|33189|26
1651259330000|2022-04-29 19:08:50|33199.9|33197.5|33204.9|33202.5|33206.4|33204|33199.4|33197|32
1651259340000|2022-04-29 19:09:00|33202.9|33200.5|33197.4|33195|33203.9|33201.5|33197.4|33195|40
1651259350000|2022-04-29 19:09:10|33196.9|33194.5|33200.9|33198.5|33202.4|33200|33193.9|33191.5|25
1651259360000|2022-04-29 19:09:20|33198.9|33196.5|33191.4|33189|33198.9|33196.5|33190.9|33188.5|36
1651259370000|2022-04-29 19:09:30|33190.9|33188.5|33187.9|33185.5|33192.4|33190|33187.4|33185|47
1651259380000|2022-04-29 19:09:40|33188.4|33186|33185.9|33183.5|33190.4|33188|33184.9|33182.5|52
1651259390000|2022-04-29 19:09:50|33185.4|33183|33182.9|33180.5|33185.4|33183|33178.9|33176.5|126
1651259400000|2022-04-29 19:10:00|33182.4|33180|33181.9|33179.5|33190.9|33188.5|33181.4|33179|125
1651259410000|2022-04-29 19:10:10|33182.4|33180|33182.9|33180.5|33185.4|33183|33180.9|33178.5|26
1651259420000|2022-04-29 19:10:20|33183.4|33181|33178.9|33176.5|33183.9|33181.5|33178.4|33176|27
1651259430000|2022-04-29 19:10:30|33177.9|33175.5|33177.9|33175.5|33179.9|33177.5|33173.9|33171.5|98
1651259440000|2022-04-29 19:10:40|33178.9|33176.5|33180.4|33178|33183.4|33181|33178.4|33176|40
1651259450000|2022-04-29 19:10:50|33180.9|33178.5|33181.4|33179|33181.9|33179.5|33176.9|33174.5|29
1651259460000|2022-04-29 19:11:00|33181.9|33179.5|33190.9|33188.5|33191.9|33189.5|33180.4|33178|78
1651259470000|2022-04-29 19:11:10|33191.4|33189|33183.9|33181.5|33194.4|33192|33183.4|33181|37
1651259480000|2022-04-29 19:11:20|33184.9|33182.5|33193.4|33191|33193.4|33191|33184.9|33182.5|56
1651259490000|2022-04-29 19:11:30|33195.9|33193.5|33185.9|33183.5|33198.4|33196|33184.9|33182.5|32
1651259500000|2022-04-29 19:11:40|33186.4|33184|33189.4|33187|33189.4|33187|33182.4|33180|24
1651259510000|2022-04-29 19:11:50|33188.9|33186.5|33183.9|33181.5|33188.9|33186.5|33182.9|33180.5|25
1651259520000|2022-04-29 19:12:00|33183.4|33181|33178.4|33176|33183.9|33181.5|33177.4|33175|45
1651259530000|2022-04-29 19:12:10|33178.9|33176.5|33177.9|33175.5|33180.9|33178.5|33177.9|33175.5|25
1651259540000|2022-04-29 19:12:20|33178.4|33176|33177.9|33175.5|33178.9|33176.5|33176.9|33174.5|32
1651259550000|2022-04-29 19:12:30|33178.4|33176|33172.9|33170.5|33179.9|33177.5|33172.9|33170.5|52
1651259560000|2022-04-29 19:12:40|33173.4|33171|33173.9|33171.5|33177.9|33175.5|33172.9|33170.5|40
1651259570000|2022-04-29 19:12:50|33174.4|33172|33173.4|33171|33176.4|33174|33172.9|33170.5|34
1651259580000|2022-04-29 19:13:00|33172.9|33170.5|33173.9|33171.5|33175.9|33173.5|33172.4|33170|41
1651259590000|2022-04-29 19:13:10|33174.4|33172|33163.9|33161.5|33174.9|33172.5|33161.9|33159.5|216
1651259600000|2022-04-29 19:13:20|33164.4|33162|33163.9|33161.5|33168.9|33166.5|33160.9|33158.5|103
1651259610000|2022-04-29 19:13:30|33164.4|33162|33173.9|33171.5|33176.4|33174|33163.4|33161|53
1651259620000|2022-04-29 19:13:40|33174.4|33172|33157.9|33155.5|33174.4|33172|33157.9|33155.5|60
1651259630000|2022-04-29 19:13:50|33158.4|33156|33153.9|33151.5|33158.4|33156|33149.9|33147.5|93
1651259640000|2022-04-29 19:14:00|33152.4|33150|33139.9|33137.5|33152.4|33150|33138.9|33136.5|203
1651259650000|2022-04-29 19:14:10|33138.9|33136.5|33148.9|33146.5|33148.9|33146.5|33133.9|33131.5|150
1651259660000|2022-04-29 19:14:20|33148.4|33146|33146.9|33144.5|33148.9|33146.5|33143.9|33141.5|41
1651259670000|2022-04-29 19:14:30|33146.4|33144|33150.9|33148.5|33153.4|33151|33145.9|33143.5|23
1651259680000|2022-04-29 19:14:40|33152.4|33150|33150.4|33148|33155.9|33153.5|33149.4|33147|49
1651259690000|2022-04-29 19:14:50|33150.9|33148.5|33154.9|33152.5|33156.9|33154.5|33150.4|33148|26
1651259700000|2022-04-29 19:15:00|33153.9|33151.5|33165.9|33163.5|33167.9|33165.5|33148.9|33146.5|186
1651259710000|2022-04-29 19:15:10|33165.4|33163|33182.9|33180.5|33184.9|33182.5|33163.9|33161.5|122
1651259720000|2022-04-29 19:15:20|33183.4|33181|33174.9|33172.5|33187.9|33185.5|33172.9|33170.5|80
1651259730000|2022-04-29 19:15:30|33175.4|33173|33173.4|33171|33175.4|33173|33168.9|33166.5|77
1651259740000|2022-04-29 19:15:40|33172.9|33170.5|33169.4|33167|33176.4|33174|33166.9|33164.5|38
1651259750000|2022-04-29 19:15:50|33167.4|33165|33170.4|33168|33170.4|33168|33167.4|33165|42
1651259760000|2022-04-29 19:16:00|33169.9|33167.5|33173.9|33171.5|33177.4|33175|33169.9|33167.5|55
1651259770000|2022-04-29 19:16:10|33173.4|33171|33156.9|33154.5|33173.9|33171.5|33156.4|33154|223
1651259780000|2022-04-29 19:16:20|33157.9|33155.5|33152.4|33150|33157.9|33155.5|33151.9|33149.5|48
1651259790000|2022-04-29 19:16:30|33151.9|33149.5|33162.9|33160.5|33163.9|33161.5|33150.9|33148.5|32
1651259800000|2022-04-29 19:16:40|33160.9|33158.5|33151.9|33149.5|33160.9|33158.5|33151.4|33149|19
1651259810000|2022-04-29 19:16:50|33151.4|33149|33149.4|33147|33152.9|33150.5|33147.9|33145.5|18
1651259820000|2022-04-29 19:17:00|33148.9|33146.5|33153.9|33151.5|33155.4|33153|33147.9|33145.5|27
1651259830000|2022-04-29 19:17:10|33154.4|33152|33168.9|33166.5|33168.9|33166.5|33154.4|33152|66
1651259840000|2022-04-29 19:17:20|33169.4|33167|33169.9|33167.5|33173.9|33171.5|33164.9|33162.5|32
1651259850000|2022-04-29 19:17:30|33169.4|33167|33182.9|33180.5|33183.4|33181|33168.9|33166.5|52
1651259860000|2022-04-29 19:17:40|33184.9|33182.5|33188.9|33186.5|33189.4|33187|33181.4|33179|51
1651259870000|2022-04-29 19:17:50|33189.4|33187|33193.9|33191.5|33195.9|33193.5|33187.9|33185.5|53
1651259880000|2022-04-29 19:18:00|33194.4|33192|33198.9|33196.5|33199.9|33197.5|33189.9|33187.5|55
1651259890000|2022-04-29 19:18:10|33198.4|33196|33201.9|33199.5|33202.9|33200.5|33195.4|33193|38
1651259900000|2022-04-29 19:18:20|33202.4|33200|33195.9|33193.5|33204.9|33202.5|33194.9|33192.5|59
1651259910000|2022-04-29 19:18:30|33196.4|33194|33190.9|33188.5|33198.9|33196.5|33188.9|33186.5|24
1651259920000|2022-04-29 19:18:40|33191.4|33189|33182.9|33180.5|33191.9|33189.5|33180.9|33178.5|81
1651259930000|2022-04-29 19:18:50|33182.4|33180|33183.4|33181|33190.9|33188.5|33181.9|33179.5|21
1651259940000|2022-04-29 19:19:00|33183.9|33181.5|33199.9|33197.5|33200.9|33198.5|33183.4|33181|49
1651259950000|2022-04-29 19:19:10|33200.4|33198|33201.9|33199.5|33211.9|33209.5|33199.9|33197.5|77
1651259960000|2022-04-29 19:19:20|33203.9|33201.5|33212.4|33210|33212.9|33210.5|33201.9|33199.5|43
1651259970000|2022-04-29 19:19:30|33212.9|33210.5|33217.9|33215.5|33219.9|33217.5|33212.9|33210.5|100
1651259980000|2022-04-29 19:19:40|33218.4|33216|33217.9|33215.5|33218.9|33216.5|33213.9|33211.5|30
1651259990000|2022-04-29 19:19:50|33214.9|33212.5|33212.9|33210.5|33216.9|33214.5|33208.9|33206.5|62
1651260000000|2022-04-29 19:20:00|33212.8|33210.4|33215.8|33213.4|33218.3|33215.9|33211.8|33209.4|37
1651260010000|2022-04-29 19:20:10|33215.3|33212.9|33210.8|33208.4|33215.8|33213.4|33207.8|33205.4|24
1651260020000|2022-04-29 19:20:20|33210.3|33207.9|33198.8|33196.4|33213.3|33210.9|33198.8|33196.4|48
1651260030000|2022-04-29 19:20:30|33198.3|33195.9|33191.3|33188.9|33198.3|33195.9|33185.3|33182.9|49
1651260040000|2022-04-29 19:20:40|33190.8|33188.4|33193.8|33191.4|33193.8|33191.4|33186.8|33184.4|19
1651260050000|2022-04-29 19:20:50|33194.3|33191.9|33192.8|33190.4|33198.8|33196.4|33190.8|33188.4|22
1651260060000|2022-04-29 19:21:00|33192.3|33189.9|33186.3|33183.9|33196.3|33193.9|33186.3|33183.9|40
1651260070000|2022-04-29 19:21:10|33185.3|33182.9|33172.8|33170.4|33185.8|33183.4|33171.8|33169.4|84
1651260080000|2022-04-29 19:21:20|33172.3|33169.9|33166.3|33163.9|33172.3|33169.9|33162.8|33160.4|47
1651260090000|2022-04-29 19:21:30|33166.8|33164.4|33169.8|33167.4|33171.8|33169.4|33165.3|33162.9|17
1651260100000|2022-04-29 19:21:40|33170.3|33167.9|33170.8|33168.4|33174.8|33172.4|33164.8|33162.4|25
1651260110000|2022-04-29 19:21:50|33170.3|33167.9|33164.3|33161.9|33172.3|33169.9|33164.3|33161.9|12
1651260120000|2022-04-29 19:22:00|33164.8|33162.4|33163.8|33161.4|33167.8|33165.4|33161.8|33159.4|35
1651260130000|2022-04-29 19:22:10|33163.3|33160.9|33167.3|33164.9|33169.3|33166.9|33161.8|33159.4|47
1651260140000|2022-04-29 19:22:20|33167.8|33165.4|33170.8|33168.4|33178.3|33175.9|33167.8|33165.4|25
1651260150000|2022-04-29 19:22:30|33170.3|33167.9|33169.3|33166.9|33170.3|33167.9|33166.8|33164.4|29
1651260160000|2022-04-29 19:22:40|33168.8|33166.4|33169.3|33166.9|33171.3|33168.9|33166.3|33163.9|21
1651260170000|2022-04-29 19:22:50|33169.8|33167.4|33167.8|33165.4|33173.3|33170.9|33167.3|33164.9|29
1651260180000|2022-04-29 19:23:00|33167.3|33164.9|33162.8|33160.4|33167.3|33164.9|33160.8|33158.4|38
1651260190000|2022-04-29 19:23:10|33162.3|33159.9|33163.8|33161.4|33166.3|33163.9|33161.3|33158.9|26
1651260200000|2022-04-29 19:23:20|33164.3|33161.9|33178.8|33176.4|33181.3|33178.9|33163.8|33161.4|27
1651260210000|2022-04-29 19:23:30|33179.3|33176.9|33183.8|33181.4|33184.8|33182.4|33175.8|33173.4|27
1651260220000|2022-04-29 19:23:40|33183.3|33180.9|33173.8|33171.4|33185.3|33182.9|33172.8|33170.4|23
1651260230000|2022-04-29 19:23:50|33173.3|33170.9|33184.3|33181.9|33184.8|33182.4|33172.8|33170.4|16
1651260240000|2022-04-29 19:24:00|33184.8|33182.4|33197.3|33194.9|33198.8|33196.4|33183.8|33181.4|75
1651260250000|2022-04-29 19:24:10|33197.8|33195.4|33202.8|33200.4|33205.8|33203.4|33197.3|33194.9|36
1651260260000|2022-04-29 19:24:20|33202.3|33199.9|33202.3|33199.9|33209.8|33207.4|33197.8|33195.4|51
1651260270000|2022-04-29 19:24:30|33203.8|33201.4|33201.8|33199.4|33209.8|33207.4|33196.8|33194.4|38
1651260280000|2022-04-29 19:24:40|33201.3|33198.9|33201.8|33199.4|33204.8|33202.4|33197.3|33194.9|41
1651260290000|2022-04-29 19:24:50|33196.8|33194.4|33197.3|33194.9|33197.8|33195.4|33192.3|33189.9|49
1651260300000|2022-04-29 19:25:00|33197.8|33195.4|33196.8|33194.4|33198.3|33195.9|33191.3|33188.9|14
1651260310000|2022-04-29 19:25:10|33198.8|33196.4|33201.8|33199.4|33204.8|33202.4|33192.8|33190.4|26
1651260320000|2022-04-29 19:25:20|33202.3|33199.9|33210.3|33207.9|33213.8|33211.4|33199.8|33197.4|49
1651260330000|2022-04-29 19:25:30|33209.8|33207.4|33211.8|33209.4|33217.8|33215.4|33207.8|33205.4|38
1651260340000|2022-04-29 19:25:40|33211.3|33208.9|33199.3|33196.9|33211.3|33208.9|33197.8|33195.4|20
1651260350000|2022-04-29 19:25:50|33198.8|33196.4|33197.3|33194.9|33200.3|33197.9|33192.8|33190.4|20
1651260360000|2022-04-29 19:26:00|33196.8|33194.4|33212.3|33209.9|33213.3|33210.9|33196.8|33194.4|27
1651260370000|2022-04-29 19:26:10|33211.8|33209.4|33216.8|33214.4|33216.8|33214.4|33205.3|33202.9|36
1651260380000|2022-04-29 19:26:20|33216.3|33213.9|33202.8|33200.4|33216.3|33213.9|33201.8|33199.4|9
1651260390000|2022-04-29 19:26:30|33202.3|33199.9|33198.8|33196.4|33204.3|33201.9|33197.8|33195.4|21
1651260400000|2022-04-29 19:26:40|33198.3|33195.9|33183.8|33181.4|33198.8|33196.4|33181.3|33178.9|67
1651260410000|2022-04-29 19:26:50|33185.3|33182.9|33192.8|33190.4|33193.3|33190.9|33183.8|33181.4|28
1651260420000|2022-04-29 19:27:00|33193.3|33190.9|33180.8|33178.4|33193.8|33191.4|33178.8|33176.4|47
1651260430000|2022-04-29 19:27:10|33180.3|33177.9|33176.8|33174.4|33182.3|33179.9|33174.3|33171.9|9
1651260440000|2022-04-29 19:27:20|33177.3|33174.9|33182.8|33180.4|33183.8|33181.4|33176.8|33174.4|13
1651260450000|2022-04-29 19:27:30|33183.3|33180.9|33177.3|33174.9|33187.3|33184.9|33174.3|33171.9|17
1651260460000|2022-04-29 19:27:40|33177.8|33175.4|33176.8|33174.4|33177.8|33175.4|33174.8|33172.4|12
1651260470000|2022-04-29 19:27:50|33180.8|33178.4|33176.8|33174.4|33180.8|33178.4|33171.8|33169.4|18
1651260480000|2022-04-29 19:28:00|33176.3|33173.9|33172.8|33170.4|33178.3|33175.9|33171.8|33169.4|27
1651260490000|2022-04-29 19:28:10|33173.8|33171.4|33167.8|33165.4|33177.8|33175.4|33163.8|33161.4|94
1651260500000|2022-04-29 19:28:20|33169.8|33167.4|33172.3|33169.9|33173.8|33171.4|33168.3|33165.9|27
1651260510000|2022-04-29 19:28:30|33171.8|33169.4|33171.8|33169.4|33173.8|33171.4|33170.8|33168.4|13
1651260520000|2022-04-29 19:28:40|33172.8|33170.4|33176.8|33174.4|33176.8|33174.4|33170.3|33167.9|91
1651260530000|2022-04-29 19:28:50|33177.3|33174.9|33178.3|33175.9|33178.3|33175.9|33171.8|33169.4|51
1651260540000|2022-04-29 19:29:00|33178.8|33176.4|33174.3|33171.9|33180.3|33177.9|33174.3|33171.9|29
1651260550000|2022-04-29 19:29:10|33173.8|33171.4|33174.8|33172.4|33177.8|33175.4|33173.8|33171.4|58
1651260560000|2022-04-29 19:29:20|33175.3|33172.9|33163.3|33160.9|33175.3|33172.9|33162.8|33160.4|29
1651260570000|2022-04-29 19:29:30|33163.8|33161.4|33161.3|33158.9|33165.8|33163.4|33158.8|33156.4|47
1651260580000|2022-04-29 19:29:40|33160.8|33158.4|33159.3|33156.9|33162.3|33159.9|33158.8|33156.4|38
1651260590000|2022-04-29 19:29:50|33158.8|33156.4|33157.8|33155.4|33161.8|33159.4|33153.8|33151.4|37
1651260600000|2022-04-29 19:30:00|33154.8|33152.4|33148.8|33146.4|33157.8|33155.4|33145.3|33142.9|117
1651260610000|2022-04-29 19:30:10|33147.8|33145.4|33149.3|33146.9|33161.3|33158.9|33146.8|33144.4|73
1651260620000|2022-04-29 19:30:20|33149.8|33147.4|33142.8|33140.4|33151.8|33149.4|33141.3|33138.9|56
1651260630000|2022-04-29 19:30:30|33138.8|33136.4|33134.8|33132.4|33143.8|33141.4|33133.3|33130.9|186
1651260640000|2022-04-29 19:30:40|33135.3|33132.9|33139.8|33137.4|33140.8|33138.4|33134.8|33132.4|34
1651260650000|2022-04-29 19:30:50|33140.3|33137.9|33140.3|33137.9|33144.8|33142.4|33137.3|33134.9|41
1651260660000|2022-04-29 19:31:00|33139.8|33137.4|33143.8|33141.4|33147.8|33145.4|33137.8|33135.4|87
1651260670000|2022-04-29 19:31:10|33143.3|33140.9|33143.8|33141.4|33145.8|33143.4|33141.8|33139.4|44
1651260680000|2022-04-29 19:31:20|33144.3|33141.9|33149.3|33146.9|33149.3|33146.9|33142.8|33140.4|25
1651260690000|2022-04-29 19:31:30|33151.3|33148.9|33146.8|33144.4|33151.8|33149.4|33142.8|33140.4|40
1651260700000|2022-04-29 19:31:40|33148.3|33145.9|33140.8|33138.4|33148.8|33146.4|33140.8|33138.4|23
1651260710000|2022-04-29 19:31:50|33141.3|33138.9|33144.8|33142.4|33151.3|33148.9|33139.8|33137.4|51
1651260720000|2022-04-29 19:32:00|33144.3|33141.9|33150.8|33148.4|33150.8|33148.4|33140.3|33137.9|59
1651260730000|2022-04-29 19:32:10|33153.8|33151.4|33180.8|33178.4|33182.3|33179.9|33153.8|33151.4|129
1651260740000|2022-04-29 19:32:20|33182.8|33180.4|33176.3|33173.9|33188.3|33185.9|33176.3|33173.9|70
1651260750000|2022-04-29 19:32:30|33175.3|33172.9|33189.8|33187.4|33189.8|33187.4|33172.8|33170.4|45
1651260760000|2022-04-29 19:32:40|33190.3|33187.9|33207.8|33205.4|33208.8|33206.4|33186.8|33184.4|197
1651260770000|2022-04-29 19:32:50|33205.8|33203.4|33202.3|33199.9|33209.3|33206.9|33198.3|33195.9|83
1651260780000|2022-04-29 19:33:00|33202.8|33200.4|33198.8|33196.4|33210.3|33207.9|33189.3|33186.9|99
1651260790000|2022-04-29 19:33:10|33198.3|33195.9|33200.8|33198.4|33205.8|33203.4|33195.8|33193.4|47
1651260800000|2022-04-29 19:33:20|33200.3|33197.9|33195.8|33193.4|33202.8|33200.4|33194.3|33191.9|35
1651260810000|2022-04-29 19:33:30|33195.3|33192.9|33183.8|33181.4|33195.8|33193.4|33181.3|33178.9|57
1651260820000|2022-04-29 19:33:40|33184.3|33181.9|33189.8|33187.4|33192.8|33190.4|33175.8|33173.4|50
1651260830000|2022-04-29 19:33:50|33190.3|33187.9|33205.3|33202.9|33206.3|33203.9|33189.3|33186.9|106
1651260840000|2022-04-29 19:34:00|33204.8|33202.4|33199.8|33197.4|33210.8|33208.4|33198.3|33195.9|133
1651260850000|2022-04-29 19:34:10|33199.3|33196.9|33186.3|33183.9|33204.8|33202.4|33181.3|33178.9|57
1651260860000|2022-04-29 19:34:20|33187.8|33185.4|33191.3|33188.9|33192.8|33190.4|33180.8|33178.4|38
1651260870000|2022-04-29 19:34:30|33193.3|33190.9|33198.8|33196.4|33198.8|33196.4|33177.8|33175.4|160
1651260880000|2022-04-29 19:34:40|33198.3|33195.9|33188.8|33186.4|33202.8|33200.4|33185.3|33182.9|36
1651260890000|2022-04-29 19:34:50|33190.3|33187.9|33186.8|33184.4|33190.8|33188.4|33185.3|33182.9|24
1651260900000|2022-04-29 19:35:00|33185.8|33183.4|33173.3|33170.9|33187.8|33185.4|33170.8|33168.4|91
1651260910000|2022-04-29 19:35:10|33173.8|33171.4|33172.8|33170.4|33176.8|33174.4|33168.3|33165.9|35
1651260920000|2022-04-29 19:35:20|33171.8|33169.4|33172.8|33170.4|33178.3|33175.9|33169.3|33166.9|32
1651260930000|2022-04-29 19:35:30|33172.3|33169.9|33174.8|33172.4|33177.8|33175.4|33170.8|33168.4|35
1651260940000|2022-04-29 19:35:40|33175.3|33172.9|33171.8|33169.4|33175.3|33172.9|33170.8|33168.4|11
1651260950000|2022-04-29 19:35:50|33171.3|33168.9|33173.3|33170.9|33175.8|33173.4|33171.3|33168.9|17
1651260960000|2022-04-29 19:36:00|33174.3|33171.9|33161.8|33159.4|33180.3|33177.9|33158.8|33156.4|107
1651260970000|2022-04-29 19:36:10|33161.3|33158.9|33177.8|33175.4|33187.8|33185.4|33161.3|33158.9|86
1651260980000|2022-04-29 19:36:20|33177.3|33174.9|33173.3|33170.9|33178.3|33175.9|33171.8|33169.4|12
1651260990000|2022-04-29 19:36:30|33173.8|33171.4|33173.8|33171.4|33181.8|33179.4|33171.3|33168.9|12
1651261000000|2022-04-29 19:36:40|33173.3|33170.9|33197.8|33195.4|33199.3|33196.9|33173.3|33170.9|44
1651261010000|2022-04-29 19:36:50|33198.3|33195.9|33180.8|33178.4|33200.8|33198.4|33180.3|33177.9|112
1651261020000|2022-04-29 19:37:00|33180.3|33177.9|33165.8|33163.4|33180.3|33177.9|33162.8|33160.4|77
1651261030000|2022-04-29 19:37:10|33166.3|33163.9|33182.3|33179.9|33183.3|33180.9|33165.8|33163.4|215
1651261040000|2022-04-29 19:37:20|33182.8|33180.4|33194.8|33192.4|33195.3|33192.9|33181.8|33179.4|69
1651261050000|2022-04-29 19:37:30|33195.8|33193.4|33191.3|33188.9|33197.3|33194.9|33189.8|33187.4|20
1651261060000|2022-04-29 19:37:40|33191.8|33189.4|33186.8|33184.4|33191.8|33189.4|33183.3|33180.9|29
1651261070000|2022-04-29 19:37:50|33186.3|33183.9|33183.3|33180.9|33187.3|33184.9|33180.3|33177.9|16
1651261080000|2022-04-29 19:38:00|33182.8|33180.4|33177.3|33174.9|33182.8|33180.4|33173.3|33170.9|47
1651261090000|2022-04-29 19:38:10|33176.8|33174.4|33177.8|33175.4|33177.8|33175.4|33164.8|33162.4|88
1651261100000|2022-04-29 19:38:20|33177.3|33174.9|33169.8|33167.4|33177.3|33174.9|33169.8|33167.4|43
1651261110000|2022-04-29 19:38:30|33169.3|33166.9|33186.8|33184.4|33193.8|33191.4|33168.3|33165.9|69
1651261120000|2022-04-29 19:38:40|33185.8|33183.4|33191.3|33188.9|33197.3|33194.9|33185.8|33183.4|41
1651261130000|2022-04-29 19:38:50|33190.8|33188.4|33193.8|33191.4|33208.8|33206.4|33189.3|33186.9|328
1651261140000|2022-04-29 19:39:00|33193.3|33190.9|33202.8|33200.4|33204.8|33202.4|33189.8|33187.4|63
1651261150000|2022-04-29 19:39:10|33204.3|33201.9|33193.3|33190.9|33206.3|33203.9|33192.8|33190.4|62
1651261160000|2022-04-29 19:39:20|33192.8|33190.4|33207.3|33204.9|33208.3|33205.9|33188.8|33186.4|62
1651261170000|2022-04-29 19:39:30|33206.8|33204.4|33221.3|33218.9|33228.8|33226.4|33206.3|33203.9|200
1651261180000|2022-04-29 19:39:40|33220.8|33218.4|33212.8|33210.4|33220.8|33218.4|33211.8|33209.4|68
1651261190000|2022-04-29 19:39:50|33212.3|33209.9|33192.8|33190.4|33212.3|33209.9|33189.3|33186.9|60
1651261200000|2022-04-29 19:40:00|33193.3|33190.9|33197.3|33194.9|33206.8|33204.4|33189.3|33186.9|68
1651261210000|2022-04-29 19:40:10|33196.8|33194.4|33194.8|33192.4|33203.3|33200.9|33194.8|33192.4|38
1651261220000|2022-04-29 19:40:20|33198.3|33195.9|33208.8|33206.4|33209.8|33207.4|33198.3|33195.9|28
1651261230000|2022-04-29 19:40:30|33209.3|33206.9|33221.3|33218.9|33222.8|33220.4|33208.8|33206.4|69
1651261240000|2022-04-29 19:40:40|33220.8|33218.4|33213.3|33210.9|33226.8|33224.4|33210.3|33207.9|64
1651261250000|2022-04-29 19:40:50|33212.8|33210.4|33216.3|33213.9|33223.8|33221.4|33212.8|33210.4|21
1651261260000|2022-04-29 19:41:00|33215.3|33212.9|33206.3|33203.9|33218.8|33216.4|33197.8|33195.4|94
1651261270000|2022-04-29 19:41:10|33205.8|33203.4|33203.8|33201.4|33209.8|33207.4|33199.8|33197.4|31
1651261280000|2022-04-29 19:41:20|33203.3|33200.9|33208.8|33206.4|33213.3|33210.9|33203.3|33200.9|40
1651261290000|2022-04-29 19:41:30|33209.3|33206.9|33205.8|33203.4|33217.8|33215.4|33204.8|33202.4|41
1651261300000|2022-04-29 19:41:40|33204.8|33202.4|33204.8|33202.4|33209.8|33207.4|33200.3|33197.9|54
1651261310000|2022-04-29 19:41:50|33204.3|33201.9|33191.8|33189.4|33206.8|33204.4|33191.8|33189.4|43
1651261320000|2022-04-29 19:42:00|33189.8|33187.4|33186.8|33184.4|33198.3|33195.9|33185.8|33183.4|120
1651261330000|2022-04-29 19:42:10|33185.8|33183.4|33188.8|33186.4|33195.8|33193.4|33184.8|33182.4|42
1651261340000|2022-04-29 19:42:20|33189.3|33186.9|33185.8|33183.4|33189.8|33187.4|33181.8|33179.4|72
1651261350000|2022-04-29 19:42:30|33185.3|33182.9|33174.8|33172.4|33186.3|33183.9|33174.8|33172.4|53
1651261360000|2022-04-29 19:42:40|33174.3|33171.9|33183.3|33180.9|33186.8|33184.4|33174.3|33171.9|27
1651261370000|2022-04-29 19:42:50|33182.8|33180.4|33175.3|33172.9|33185.3|33182.9|33174.8|33172.4|19
1651261380000|2022-04-29 19:43:00|33174.8|33172.4|33183.8|33181.4|33184.3|33181.9|33172.3|33169.9|40
1651261390000|2022-04-29 19:43:10|33185.3|33182.9|33182.8|33180.4|33190.3|33187.9|33180.8|33178.4|55
1651261400000|2022-04-29 19:43:20|33183.8|33181.4|33186.8|33184.4|33198.3|33195.9|33182.3|33179.9|274
1651261410000|2022-04-29 19:43:30|33187.3|33184.9|33188.3|33185.9|33196.8|33194.4|33185.8|33183.4|59
1651261420000|2022-04-29 19:43:40|33188.8|33186.4|33189.8|33187.4|33196.8|33194.4|33185.3|33182.9|36
1651261430000|2022-04-29 19:43:50|33190.3|33187.9|33185.8|33183.4|33192.8|33190.4|33185.3|33182.9|34
1651261440000|2022-04-29 19:44:00|33185.3|33182.9|33174.8|33172.4|33185.3|33182.9|33167.8|33165.4|86
1651261450000|2022-04-29 19:44:10|33175.8|33173.4|33167.8|33165.4|33175.8|33173.4|33164.3|33161.9|72
1651261460000|2022-04-29 19:44:20|33166.3|33163.9|33151.8|33149.4|33169.8|33167.4|33151.3|33148.9|83
1651261470000|2022-04-29 19:44:30|33152.8|33150.4|33145.3|33142.9|33155.8|33153.4|33142.8|33140.4|68
1651261480000|2022-04-29 19:44:40|33145.8|33143.4|33151.8|33149.4|33152.8|33150.4|33142.8|33140.4|239
1651261490000|2022-04-29 19:44:50|33150.8|33148.4|33149.3|33146.9|33160.8|33158.4|33149.3|33146.9|122
1651261500000|2022-04-29 19:45:00|33148.8|33146.4|33143.3|33140.9|33160.8|33158.4|33142.8|33140.4|186
1651261510000|2022-04-29 19:45:10|33143.8|33141.4|33156.8|33154.4|33165.8|33163.4|33143.8|33141.4|216
1651261520000|2022-04-29 19:45:20|33157.3|33154.9|33158.8|33156.4|33165.3|33162.9|33148.8|33146.4|40
1651261530000|2022-04-29 19:45:30|33159.3|33156.9|33143.3|33140.9|33160.8|33158.4|33142.3|33139.9|131
1651261540000|2022-04-29 19:45:40|33143.8|33141.4|33141.3|33138.9|33146.8|33144.4|33137.8|33135.4|57
1651261550000|2022-04-29 19:45:50|33140.8|33138.4|33137.3|33134.9|33143.3|33140.9|33132.8|33130.4|133
1651261560000|2022-04-29 19:46:00|33136.8|33134.4|33143.3|33140.9|33162.3|33159.9|33136.8|33134.4|97
1651261570000|2022-04-29 19:46:10|33140.8|33138.4|33131.8|33129.4|33147.8|33145.4|33131.8|33129.4|63
1651261580000|2022-04-29 19:46:20|33130.8|33128.4|33128.8|33126.4|33138.3|33135.9|33128.8|33126.4|41
1651261590000|2022-04-29 19:46:30|33130.8|33128.4|33125.8|33123.4|33132.8|33130.4|33123.8|33121.4|79
1651261600000|2022-04-29 19:46:40|33125.3|33122.9|33118.8|33116.4|33125.8|33123.4|33118.3|33115.9|58
1651261610000|2022-04-29 19:46:50|33118.3|33115.9|33115.8|33113.4|33128.3|33125.9|33114.8|33112.4|90
1651261620000|2022-04-29 19:47:00|33117.8|33115.4|33104.8|33102.4|33117.8|33115.4|33101.8|33099.4|183
1651261630000|2022-04-29 19:47:10|33104.3|33101.9|33100.8|33098.4|33110.8|33108.4|33098.8|33096.4|147
1651261640000|2022-04-29 19:47:20|33101.3|33098.9|33100.3|33097.9|33108.3|33105.9|33094.3|33091.9|93
1651261650000|2022-04-29 19:47:30|33100.8|33098.4|33093.8|33091.4|33101.3|33098.9|33089.8|33087.4|162
1651261660000|2022-04-29 19:47:40|33094.3|33091.9|33085.8|33083.4|33097.8|33095.4|33080.8|33078.4|161
1651261670000|2022-04-29 19:47:50|33085.3|33082.9|33088.8|33086.4|33088.8|33086.4|33078.8|33076.4|98
1651261680000|2022-04-29 19:48:00|33087.3|33084.9|33096.3|33093.9|33106.3|33103.9|33081.8|33079.4|366
1651261690000|2022-04-29 19:48:10|33096.8|33094.4|33089.8|33087.4|33105.8|33103.4|33089.3|33086.9|52
1651261700000|2022-04-29 19:48:20|33090.8|33088.4|33092.3|33089.9|33095.8|33093.4|33084.3|33081.9|31
1651261710000|2022-04-29 19:48:30|33092.8|33090.4|33100.3|33097.9|33103.3|33100.9|33088.3|33085.9|59
1651261720000|2022-04-29 19:48:40|33100.8|33098.4|33097.3|33094.9|33102.3|33099.9|33093.3|33090.9|59
1651261730000|2022-04-29 19:48:50|33097.8|33095.4|33102.3|33099.9|33102.8|33100.4|33094.3|33091.9|33
1651261740000|2022-04-29 19:49:00|33099.3|33096.9|33081.3|33078.9|33099.3|33096.9|33079.3|33076.9|137
1651261750000|2022-04-29 19:49:10|33080.3|33077.9|33079.8|33077.4|33086.3|33083.9|33074.3|33071.9|155
1651261760000|2022-04-29 19:49:20|33081.3|33078.9|33067.8|33065.4|33081.3|33078.9|33063.3|33060.9|210
1651261770000|2022-04-29 19:49:30|33067.3|33064.9|33058.3|33055.9|33072.3|33069.9|33057.8|33055.4|99
1651261780000|2022-04-29 19:49:40|33059.3|33056.9|33060.3|33057.9|33065.3|33062.9|33059.3|33056.9|69
1651261790000|2022-04-29 19:49:50|33059.3|33056.9|33061.8|33059.4|33062.3|33059.9|33056.3|33053.9|99
1651261800000|2022-04-29 19:50:00|33062.3|33059.9|33040.8|33038.4|33069.8|33067.4|33034.8|33032.4|699
1651261810000|2022-04-29 19:50:10|33038.8|33036.4|33003.8|33001.4|33038.8|33036.4|33002.8|33000.4|298
1651261820000|2022-04-29 19:50:20|33003.3|33000.9|32998.8|32996.4|33009.3|33006.9|32997.8|32995.4|211
1651261830000|2022-04-29 19:50:30|32998.3|32995.9|32986.8|32984.4|32998.3|32995.9|32986.8|32984.4|301
1651261840000|2022-04-29 19:50:40|32986.3|32983.9|32991.8|32989.4|32997.8|32995.4|32984.3|32981.9|281
1651261850000|2022-04-29 19:50:50|32991.3|32988.9|32983.8|32981.4|32991.3|32988.9|32966.8|32964.4|425
1651261860000|2022-04-29 19:51:00|32983.3|32980.9|32990.8|32988.4|32995.8|32993.4|32977.8|32975.4|199
1651261870000|2022-04-29 19:51:10|32990.3|32987.9|32995.8|32993.4|32999.8|32997.4|32988.8|32986.4|121
1651261880000|2022-04-29 19:51:20|32996.8|32994.4|33005.8|33003.4|33012.8|33010.4|32996.3|32993.9|253
1651261890000|2022-04-29 19:51:30|33006.3|33003.9|33006.3|33003.9|33013.8|33011.4|33005.8|33003.4|185
1651261900000|2022-04-29 19:51:40|33006.8|33004.4|33014.8|33012.4|33026.8|33024.4|33001.8|32999.4|189
1651261910000|2022-04-29 19:51:50|33015.8|33013.4|33015.8|33013.4|33022.8|33020.4|33008.3|33005.9|112
1651261920000|2022-04-29 19:52:00|33016.8|33014.4|33015.8|33013.4|33030.8|33028.4|33009.8|33007.4|162
1651261930000|2022-04-29 19:52:10|33018.8|33016.4|33017.8|33015.4|33025.8|33023.4|33014.8|33012.4|89
1651261940000|2022-04-29 19:52:20|33018.8|33016.4|33013.8|33011.4|33021.8|33019.4|33007.8|33005.4|121
1651261950000|2022-04-29 19:52:30|33014.3|33011.9|33014.8|33012.4|33019.8|33017.4|33003.3|33000.9|161
1651261960000|2022-04-29 19:52:40|33015.3|33012.9|33005.8|33003.4|33020.3|33017.9|33003.3|33000.9|97
1651261970000|2022-04-29 19:52:50|33003.8|33001.4|33008.8|33006.4|33010.3|33007.9|33002.8|33000.4|75
1651261980000|2022-04-29 19:53:00|33008.3|33005.9|32987.8|32985.4|33009.8|33007.4|32984.8|32982.4|135
1651261990000|2022-04-29 19:53:10|32986.8|32984.4|32981.8|32979.4|32991.8|32989.4|32981.8|32979.4|67
1651262000000|2022-04-29 19:53:20|32982.3|32979.9|32985.8|32983.4|32988.8|32986.4|32981.8|32979.4|119
1651262010000|2022-04-29 19:53:30|32986.3|32983.9|32988.8|32986.4|32989.3|32986.9|32978.8|32976.4|93
1651262020000|2022-04-29 19:53:40|32989.3|32986.9|32990.8|32988.4|33007.3|33004.9|32988.8|32986.4|138
1651262030000|2022-04-29 19:53:50|32991.3|32988.9|32983.8|32981.4|32996.8|32994.4|32983.8|32981.4|96
1651262040000|2022-04-29 19:54:00|32979.8|32977.4|32974.3|32971.9|32984.3|32981.9|32969.8|32967.4|148
1651262050000|2022-04-29 19:54:10|32973.8|32971.4|32961.3|32958.9|32976.8|32974.4|32952.8|32950.4|164
1651262060000|2022-04-29 19:54:20|32960.8|32958.4|32956.8|32954.4|32965.8|32963.4|32953.8|32951.4|73
1651262070000|2022-04-29 19:54:30|32956.3|32953.9|32955.8|32953.4|32963.3|32960.9|32952.8|32950.4|85
1651262080000|2022-04-29 19:54:40|32955.3|32952.9|32968.8|32966.4|32971.3|32968.9|32947.8|32945.4|288
1651262090000|2022-04-29 19:54:50|32968.3|32965.9|32969.3|32966.9|32972.8|32970.4|32952.8|32950.4|267
1651262100000|2022-04-29 19:55:00|32968.8|32966.4|32952.8|32950.4|32968.8|32966.4|32944.8|32942.4|257
1651262110000|2022-04-29 19:55:10|32954.8|32952.4|32936.8|32934.4|32956.8|32954.4|32932.8|32930.4|229
1651262120000|2022-04-29 19:55:20|32935.3|32932.9|32968.3|32965.9|32971.3|32968.9|32935.3|32932.9|255
1651262130000|2022-04-29 19:55:30|32967.8|32965.4|32948.8|32946.4|32967.8|32965.4|32944.8|32942.4|123
1651262140000|2022-04-29 19:55:40|32948.3|32945.9|32944.8|32942.4|32955.8|32953.4|32938.8|32936.4|143
1651262150000|2022-04-29 19:55:50|32945.3|32942.9|32950.8|32948.4|32956.8|32954.4|32943.8|32941.4|185
1651262160000|2022-04-29 19:56:00|32947.8|32945.4|32960.8|32958.4|32961.3|32958.9|32944.8|32942.4|133
1651262170000|2022-04-29 19:56:10|32961.8|32959.4|32946.3|32943.9|32961.8|32959.4|32944.8|32942.4|121
1651262180000|2022-04-29 19:56:20|32945.8|32943.4|32940.8|32938.4|32947.8|32945.4|32939.3|32936.9|106
1651262190000|2022-04-29 19:56:30|32942.8|32940.4|32936.8|32934.4|32948.8|32946.4|32935.8|32933.4|139
1651262200000|2022-04-29 19:56:40|32937.3|32934.9|32948.8|32946.4|32950.8|32948.4|32936.8|32934.4|100
1651262210000|2022-04-29 19:56:50|32948.3|32945.9|32946.8|32944.4|32949.3|32946.9|32937.3|32934.9|104
1651262220000|2022-04-29 19:57:00|32947.3|32944.9|32920.3|32917.9|32947.3|32944.9|32920.3|32917.9|168
1651262230000|2022-04-29 19:57:10|32920.8|32918.4|32937.8|32935.4|32939.8|32937.4|32918.3|32915.9|175
1651262240000|2022-04-29 19:57:20|32938.3|32935.9|32923.8|32921.4|32941.8|32939.4|32923.3|32920.9|108
1651262250000|2022-04-29 19:57:30|32923.3|32920.9|32931.3|32928.9|32932.3|32929.9|32918.8|32916.4|223
1651262260000|2022-04-29 19:57:40|32930.3|32927.9|32919.8|32917.4|32931.3|32928.9|32919.3|32916.9|87
1651262270000|2022-04-29 19:57:50|32919.3|32916.9|32918.3|32915.9|32921.8|32919.4|32916.3|32913.9|133
1651262280000|2022-04-29 19:58:00|32916.8|32914.4|32933.8|32931.4|32940.8|32938.4|32911.8|32909.4|289
1651262290000|2022-04-29 19:58:10|32932.8|32930.4|32943.3|32940.9|32949.8|32947.4|32917.8|32915.4|218
1651262300000|2022-04-29 19:58:20|32942.8|32940.4|32940.8|32938.4|32953.8|32951.4|32935.8|32933.4|223
1651262310000|2022-04-29 19:58:30|32940.3|32937.9|32935.3|32932.9|32941.8|32939.4|32918.8|32916.4|181
1651262320000|2022-04-29 19:58:40|32936.3|32933.9|32958.8|32956.4|32966.3|32963.9|32935.8|32933.4|213
1651262330000|2022-04-29 19:58:50|32953.3|32950.9|32950.3|32947.9|32954.8|32952.4|32941.3|32938.9|242
1651262340000|2022-04-29 19:59:00|32950.8|32948.4|32925.8|32923.4|32950.8|32948.4|32916.3|32913.9|416
1651262350000|2022-04-29 19:59:10|32924.8|32922.4|32955.3|32952.9|32957.8|32955.4|32921.3|32918.9|236
1651262360000|2022-04-29 19:59:20|32954.8|32952.4|32962.3|32959.9|32974.3|32971.9|32950.3|32947.9|324
1651262370000|2022-04-29 19:59:30|32962.8|32960.4|32959.3|32956.9|32965.8|32963.4|32934.8|32932.4|349
1651262380000|2022-04-29 19:59:40|32957.8|32955.4|32969.8|32967.4|32972.8|32970.4|32928.8|32926.4|693
1651262390000|2022-04-29 19:59:50|32971.3|32968.9|32977.3|32974.9|33005.3|33002.9|32967.8|32965.4|1498
1651262400000|2022-04-29 20:00:00|32977.5|32972.7|32986|32981.2|33025|33020.2|32977.5|32972.7|482
1651262410000|2022-04-29 20:00:10|32987|32982.2|33009.5|33004.7|33010.5|33005.7|32977|32972.2|137
1651262420000|2022-04-29 20:00:20|33010.5|33005.7|33028.5|33023.7|33039|33034.2|33009.5|33004.7|189
1651262430000|2022-04-29 20:00:30|33025.5|33020.7|33025|33020.2|33031.5|33026.7|33016.5|33011.7|75
1651262440000|2022-04-29 20:00:40|33024.5|33019.7|33010.5|33005.7|33029|33024.2|33006.5|33001.7|69
1651262450000|2022-04-29 20:00:50|33013|33008.2|33012|33007.2|33028.5|33023.7|33012|33007.2|88
1651262460000|2022-04-29 20:01:00|33014|33009.2|33020|33015.2|33026|33021.2|33014|33009.2|90
1651262470000|2022-04-29 20:01:10|33020.5|33015.7|33012.5|33007.7|33022.5|33017.7|33005.5|33000.7|70
1651262480000|2022-04-29 20:01:20|33013.5|33008.7|33011|33006.2|33017|33012.2|33008.5|33003.7|36
1651262490000|2022-04-29 20:01:30|33010.5|33005.7|32995|32990.2|33011|33006.2|32983|32978.2|245
1651262500000|2022-04-29 20:01:40|32994|32989.2|32991|32986.2|32999.5|32994.7|32990|32985.2|66
1651262510000|2022-04-29 20:01:50|32991.5|32986.7|32977.5|32972.7|32994|32989.2|32977.5|32972.7|51
1651262520000|2022-04-29 20:02:00|32979.5|32974.7|32985.5|32980.7|32989|32984.2|32979.5|32974.7|38
1651262530000|2022-04-29 20:02:10|32987|32982.2|32996.5|32991.7|32996.5|32991.7|32986|32981.2|23
1651262540000|2022-04-29 20:02:20|32996|32991.2|33007.5|33002.7|33008.5|33003.7|32994.5|32989.7|25
1651262550000|2022-04-29 20:02:30|33008|33003.2|33007|33002.2|33014.5|33009.7|33003|32998.2|32
1651262560000|2022-04-29 20:02:40|33007.5|33002.7|33007|33002.2|33011|33006.2|33002|32997.2|11
1651262570000|2022-04-29 20:02:50|33006.5|33001.7|33003|32998.2|33012|33007.2|32999.5|32994.7|16
1651262580000|2022-04-29 20:03:00|33002.5|32997.7|32988.5|32983.7|33013.5|33008.7|32987|32982.2|60
1651262590000|2022-04-29 20:03:10|32988|32983.2|32990|32985.2|32994|32989.2|32984.5|32979.7|61
1651262600000|2022-04-29 20:03:20|32989.5|32984.7|32968|32963.2|32989.5|32984.7|32966|32961.2|78
1651262610000|2022-04-29 20:03:30|32967.5|32962.7|32973.5|32968.7|32973.5|32968.7|32963.5|32958.7|56
1651262620000|2022-04-29 20:03:40|32973|32968.2|32967|32962.2|32973|32968.2|32966.5|32961.7|20
1651262630000|2022-04-29 20:03:50|32966.5|32961.7|32969.5|32964.7|32971.5|32966.7|32965|32960.2|11
1651262640000|2022-04-29 20:04:00|32970|32965.2|32983.5|32978.7|32983.5|32978.7|32965|32960.2|21
1651262650000|2022-04-29 20:04:10|32984|32979.2|32994.5|32989.7|32996|32991.2|32981|32976.2|37
1651262660000|2022-04-29 20:04:20|32994|32989.2|32995.5|32990.7|32998|32993.2|32991|32986.2|21
1651262670000|2022-04-29 20:04:30|32996|32991.2|32995|32990.2|33000|32995.2|32993.5|32988.7|23
1651262680000|2022-04-29 20:04:40|32994.5|32989.7|32998|32993.2|33000.5|32995.7|32994|32989.2|16
1651262690000|2022-04-29 20:04:50|32997.5|32992.7|33000|32995.2|33000|32995.2|32986|32981.2|19
1651262700000|2022-04-29 20:05:00|33000.5|32995.7|33012.5|33007.7|33014|33009.2|33000|32995.2|62
1651262710000|2022-04-29 20:05:10|33012|33007.2|33024|33019.2|33024|33019.2|33011|33006.2|83
1651262720000|2022-04-29 20:05:20|33025|33020.2|33022|33017.2|33025|33020.2|33018.5|33013.7|35
1651262730000|2022-04-29 20:05:30|33022.5|33017.7|33025|33020.2|33026.5|33021.7|33022.5|33017.7|76
1651262740000|2022-04-29 20:05:40|33025.5|33020.7|33029.5|33024.7|33035.5|33030.7|33023|33018.2|85
1651262750000|2022-04-29 20:05:50|33029|33024.2|33031|33026.2|33035.5|33030.7|33029|33024.2|70
1651262760000|2022-04-29 20:06:00|33031.5|33026.7|33037.5|33032.7|33038|33033.2|33031|33026.2|27
1651262770000|2022-04-29 20:06:10|33038|33033.2|33043|33038.2|33047|33042.2|33038|33033.2|92
1651262780000|2022-04-29 20:06:20|33043.5|33038.7|33043|33038.2|33043.5|33038.7|33039|33034.2|9
1651262790000|2022-04-29 20:06:30|33042.5|33037.7|33046|33041.2|33048|33043.2|33042|33037.2|16
1651262800000|2022-04-29 20:06:40|33044.5|33039.7|33035|33030.2|33044.5|33039.7|33033.5|33028.7|31
1651262810000|2022-04-29 20:06:50|33034.5|33029.7|33044.5|33039.7|33045|33040.2|33033.5|33028.7|16
1651262820000|2022-04-29 20:07:00|33044|33039.2|33044|33039.2|33045.5|33040.7|33040|33035.2|18
1651262830000|2022-04-29 20:07:10|33044.5|33039.7|33034|33029.2|33047|33042.2|33033.5|33028.7|10
1651262840000|2022-04-29 20:07:20|33033.5|33028.7|33034|33029.2|33034.5|33029.7|33026.5|33021.7|33
1651262850000|2022-04-29 20:07:30|33034.5|33029.7|33041.5|33036.7|33041.5|33036.7|33034.5|33029.7|22
1651262860000|2022-04-29 20:07:40|33042|33037.2|33045.5|33040.7|33048.5|33043.7|33042|33037.2|41
1651262870000|2022-04-29 20:07:50|33046|33041.2|33031.5|33026.7|33046.5|33041.7|33031.5|33026.7|50
1651262880000|2022-04-29 20:08:00|33031|33026.2|33040|33035.2|33040|33035.2|33030.5|33025.7|16
1651262890000|2022-04-29 20:08:10|33040.5|33035.7|33050.5|33045.7|33051|33046.2|33040.5|33035.7|17
1651262900000|2022-04-29 20:08:20|33051|33046.2|33053.5|33048.7|33053.5|33048.7|33047|33042.2|28
1651262910000|2022-04-29 20:08:30|33053|33048.2|33051.5|33046.7|33053.5|33048.7|33051|33046.2|17
1651262920000|2022-04-29 20:08:40|33051|33046.2|33042.5|33037.7|33051|33046.2|33041|33036.2|19
1651262930000|2022-04-29 20:08:50|33044|33039.2|33051.5|33046.7|33051.5|33046.7|33044|33039.2|15
1651262940000|2022-04-29 20:09:00|33052|33047.2|33050.5|33045.7|33055.5|33050.7|33049.5|33044.7|18
1651262950000|2022-04-29 20:09:10|33051|33046.2|33055.5|33050.7|33059|33054.2|33051|33046.2|18
1651262960000|2022-04-29 20:09:20|33055|33050.2|33055.5|33050.7|33064.5|33059.7|33055|33050.2|34
1651262970000|2022-04-29 20:09:30|33056|33051.2|33050.5|33045.7|33057.5|33052.7|33049|33044.2|19
1651262980000|2022-04-29 20:09:40|33051|33046.2|33050.5|33045.7|33051|33046.2|33046.5|33041.7|35
1651262990000|2022-04-29 20:09:50|33050|33045.2|33057|33052.2|33057.5|33052.7|33050|33045.2|9
1651263000000|2022-04-29 20:10:00|33056.5|33051.7|33058|33053.2|33058|33053.2|33053|33048.2|15
1651263010000|2022-04-29 20:10:10|33057.5|33052.7|33055|33050.2|33061|33056.2|33051.5|33046.7|29
1651263020000|2022-04-29 20:10:20|33055.5|33050.7|33068.5|33063.7|33069|33064.2|33055|33050.2|55
1651263030000|2022-04-29 20:10:30|33069|33064.2|33072|33067.2|33075|33070.2|33068|33063.2|59
1651263040000|2022-04-29 20:10:40|33072.5|33067.7|33071|33066.2|33075|33070.2|33071|33066.2|23
1651263050000|2022-04-29 20:10:50|33070.5|33065.7|33074|33069.2|33076|33071.2|33069.5|33064.7|17
1651263060000|2022-04-29 20:11:00|33074.5|33069.7|33084|33079.2|33084|33079.2|33074|33069.2|37
1651263070000|2022-04-29 20:11:10|33083|33078.2|33084.5|33079.7|33086|33081.2|33083|33078.2|52
1651263080000|2022-04-29 20:11:20|33085|33080.2|33094|33089.2|33094.5|33089.7|33084.5|33079.7|67
1651263090000|2022-04-29 20:11:30|33094.5|33089.7|33089|33084.2|33094.5|33089.7|33088.5|33083.7|36
1651263100000|2022-04-29 20:11:40|33087.5|33082.7|33085|33080.2|33090|33085.2|33083.5|33078.7|43
1651263110000|2022-04-29 20:11:50|33084|33079.2|33082.5|33077.7|33086.5|33081.7|33081|33076.2|32
1651263120000|2022-04-29 20:12:00|33082|33077.2|33081|33076.2|33083|33078.2|33076.5|33071.7|39
1651263130000|2022-04-29 20:12:10|33080.5|33075.7|33077.5|33072.7|33081.5|33076.7|33076|33071.2|36
1651263140000|2022-04-29 20:12:20|33078.5|33073.7|33070|33065.2|33085.5|33080.7|33070|33065.2|111
1651263150000|2022-04-29 20:12:30|33070.5|33065.7|33073.5|33068.7|33077.5|33072.7|33066.5|33061.7|38
1651263160000|2022-04-29 20:12:40|33073|33068.2|33069.5|33064.7|33073|33068.2|33069.5|33064.7|43
1651263170000|2022-04-29 20:12:50|33071|33066.2|33066.5|33061.7|33071|33066.2|33064.5|33059.7|34
1651263180000|2022-04-29 20:13:00|33066|33061.2|33062.5|33057.7|33068.5|33063.7|33062.5|33057.7|86
1651263190000|2022-04-29 20:13:10|33063|33058.2|33054|33049.2|33063|33058.2|33054|33049.2|69
1651263200000|2022-04-29 20:13:20|33052|33047.2|33050.5|33045.7|33056|33051.2|33048|33043.2|113
1651263210000|2022-04-29 20:13:30|33053.5|33048.7|33067.5|33062.7|33068|33063.2|33053.5|33048.7|72
1651263220000|2022-04-29 20:13:40|33070.5|33065.7|33071.5|33066.7|33072.5|33067.7|33070|33065.2|34
1651263230000|2022-04-29 20:13:50|33071|33066.2|33071.5|33066.7|33074.5|33069.7|33069.5|33064.7|29
1651263240000|2022-04-29 20:14:00|33071|33066.2|33075.5|33070.7|33075.5|33070.7|33071|33066.2|35
1651263250000|2022-04-29 20:14:10|33075|33070.2|33078.5|33073.7|33078.5|33073.7|33073.5|33068.7|27
1651263260000|2022-04-29 20:14:20|33079|33074.2|33084.5|33079.7|33086|33081.2|33078|33073.2|43
1651263270000|2022-04-29 20:14:30|33088.5|33083.7|33087.5|33082.7|33092|33087.2|33087.5|33082.7|44
1651263280000|2022-04-29 20:14:40|33087|33082.2|33087|33082.2|33087.5|33082.7|33084.5|33079.7|13
1651263290000|2022-04-29 20:14:50|33086|33081.2|33086|33081.2|33088|33083.2|33085.5|33080.7|28
1651263300000|2022-04-29 20:15:00|33087|33082.2|33075.5|33070.7|33087.5|33082.7|33075.5|33070.7|29
1651263310000|2022-04-29 20:15:10|33075|33070.2|33070|33065.2|33075|33070.2|33068.5|33063.7|12
1651263320000|2022-04-29 20:15:20|33069.5|33064.7|33068.5|33063.7|33070.5|33065.7|33068.5|33063.7|7
1651263330000|2022-04-29 20:15:30|33068|33063.2|33065|33060.2|33068|33063.2|33065|33060.2|7
1651263340000|2022-04-29 20:15:40|33064.5|33059.7|33063.5|33058.7|33064.5|33059.7|33062|33057.2|10
1651263350000|2022-04-29 20:15:50|33063|33058.2|33062|33057.2|33063|33058.2|33060.5|33055.7|11
1651263360000|2022-04-29 20:16:00|33060.5|33055.7|33063.5|33058.7|33066|33061.2|33059|33054.2|26
1651263370000|2022-04-29 20:16:10|33063|33058.2|33056|33051.2|33063|33058.2|33055.5|33050.7|44
1651263380000|2022-04-29 20:16:20|33056.5|33051.7|33060.5|33055.7|33060.5|33055.7|33053.5|33048.7|27
1651263390000|2022-04-29 20:16:30|33059.5|33054.7|33060|33055.2|33064|33059.2|33059|33054.2|34
1651263400000|2022-04-29 20:16:40|33061|33056.2|33062.5|33057.7|33063.5|33058.7|33060|33055.2|11
1651263410000|2022-04-29 20:16:50|33062|33057.2|33061|33056.2|33064.5|33059.7|33060|33055.2|11
1651263420000|2022-04-29 20:17:00|33061.5|33056.7|33056.5|33051.7|33061.5|33056.7|33051.5|33046.7|38
1651263430000|2022-04-29 20:17:10|33055.5|33050.7|33055.5|33050.7|33056.5|33051.7|33054.5|33049.7|5
1651263440000|2022-04-29 20:17:20|33055|33050.2|33051|33046.2|33055|33050.2|33051|33046.2|11
1651263450000|2022-04-29 20:17:30|33050.5|33045.7|33050|33045.2|33051|33046.2|33050|33045.2|2
1651263460000|2022-04-29 20:17:40|33050.5|33045.7|33045.5|33040.7|33050.5|33045.7|33044.5|33039.7|30
1651263470000|2022-04-29 20:17:50|33045|33040.2|33042|33037.2|33045|33040.2|33038|33033.2|29
1651263480000|2022-04-29 20:18:00|33042.5|33037.7|33044|33039.2|33045.5|33040.7|33042.5|33037.7|12
1651263490000|2022-04-29 20:18:10|33044.5|33039.7|33047|33042.2|33047|33042.2|33043.5|33038.7|8
1651263500000|2022-04-29 20:18:20|33047.5|33042.7|33053|33048.2|33053|33048.2|33047.5|33042.7|25
1651263510000|2022-04-29 20:18:30|33052.5|33047.7|33043.5|33038.7|33052.5|33047.7|33043.5|33038.7|12
1651263520000|2022-04-29 20:18:40|33044|33039.2|33046|33041.2|33046|33041.2|33043.5|33038.7|5
1651263530000|2022-04-29 20:18:50|33045|33040.2|33044|33039.2|33045.5|33040.7|33041.5|33036.7|16
1651263540000|2022-04-29 20:19:00|33045|33040.2|33047|33042.2|33047|33042.2|33040.5|33035.7|11
1651263550000|2022-04-29 20:19:10|33046.5|33041.7|33046.5|33041.7|33046.5|33041.7|33046.5|33041.7|1
1651263560000|2022-04-29 20:19:20|33047|33042.2|33047|33042.2|33050|33045.2|33045.5|33040.7|30
1651263570000|2022-04-29 20:19:30|33047.5|33042.7|33043.5|33038.7|33047.5|33042.7|33043|33038.2|4
1651263580000|2022-04-29 20:19:40|33043|33038.2|33042|33037.2|33043|33038.2|33039.5|33034.7|47
1651263590000|2022-04-29 20:19:50|33041.5|33036.7|33047.5|33042.7|33047.5|33042.7|33039.5|33034.7|17
1651263600000|2022-04-29 20:20:00|33048|33043.2|33044.5|33039.7|33048.5|33043.7|33043|33038.2|5
1651263610000|2022-04-29 20:20:10|33044|33039.2|33048.5|33043.7|33049.5|33044.7|33043|33038.2|20
1651263620000|2022-04-29 20:20:20|33047|33042.2|33046|33041.2|33048.5|33043.7|33044|33039.2|28
1651263630000|2022-04-29 20:20:30|33045.5|33040.7|33044.5|33039.7|33045.5|33040.7|33044|33039.2|1
1651263640000|2022-04-29 20:20:40|33044|33039.2|33039.5|33034.7|33044.5|33039.7|33039.5|33034.7|7
1651263650000|2022-04-29 20:20:50|33040.5|33035.7|33041.5|33036.7|33041.5|33036.7|33038|33033.2|12
1651263660000|2022-04-29 20:21:00|33042|33037.2|33043.5|33038.7|33043.5|33038.7|33039.5|33034.7|8
1651263670000|2022-04-29 20:21:10|33045|33040.2|33048.5|33043.7|33048.5|33043.7|33045|33040.2|6
1651263680000|2022-04-29 20:21:20|33049.5|33044.7|33055.5|33050.7|33055.5|33050.7|33049|33044.2|26
1651263690000|2022-04-29 20:21:30|33056|33051.2|33057.5|33052.7|33059|33054.2|33054|33049.2|9
1651263700000|2022-04-29 20:21:40|33056|33051.2|33054|33049.2|33056|33051.2|33052.5|33047.7|7
1651263710000|2022-04-29 20:21:50|33054.5|33049.7|33052|33047.2|33054.5|33049.7|33051.5|33046.7|8
1651263720000|2022-04-29 20:22:00|33052.5|33047.7|33052|33047.2|33054|33049.2|33052|33047.2|1
1651263730000|2022-04-29 20:22:10|33052.5|33047.7|33052|33047.2|33052.5|33047.7|33051|33046.2|3
1651263740000|2022-04-29 20:22:20|33051.5|33046.7|33049.5|33044.7|33051.5|33046.7|33049.5|33044.7|0
1651263750000|2022-04-29 20:22:30|33049|33044.2|33051|33046.2|33051|33046.2|33045|33040.2|14
1651263760000|2022-04-29 20:22:40|33051.5|33046.7|33047|33042.2|33051.5|33046.7|33047|33042.2|4
1651263770000|2022-04-29 20:22:50|33046.5|33041.7|33044.5|33039.7|33048|33043.2|33044|33039.2|3
1651263780000|2022-04-29 20:23:00|33042.5|33037.7|33041|33036.2|33042.5|33037.7|33041|33036.2|4
1651263790000|2022-04-29 20:23:10|33041.5|33036.7|33044.5|33039.7|33044.5|33039.7|33039|33034.2|54
1651263800000|2022-04-29 20:23:20|33045|33040.2|33052.5|33047.7|33052.5|33047.7|33045|33040.2|6
1651263810000|2022-04-29 20:23:30|33052|33047.2|33046.5|33041.7|33052|33047.2|33046|33041.2|1
1651263820000|2022-04-29 20:23:40|33042|33037.2|33044|33039.2|33046.5|33041.7|33042|33037.2|19
1651263830000|2022-04-29 20:23:50|33046.5|33041.7|33046.5|33041.7|33046.5|33041.7|33042|33037.2|53
1651263840000|2022-04-29 20:24:00|33047|33042.2|33054|33049.2|33054|33049.2|33047|33042.2|27
1651263850000|2022-04-29 20:24:10|33054.5|33049.7|33055|33050.2|33060|33055.2|33053.5|33048.7|20
1651263860000|2022-04-29 20:24:20|33054.5|33049.7|33054.5|33049.7|33054.5|33049.7|33053|33048.2|0
1651263870000|2022-04-29 20:24:30|33054|33049.2|33056.5|33051.7|33057|33052.2|33054|33049.2|9
1651263880000|2022-04-29 20:24:40|33055|33050.2|33054.5|33049.7|33055.5|33050.7|33053.5|33048.7|3
1651263890000|2022-04-29 20:24:50|33055.5|33050.7|33053.5|33048.7|33056.5|33051.7|33053.5|33048.7|3
1651263900000|2022-04-29 20:25:00|33054|33049.2|33054.5|33049.7|33055|33050.2|33052.5|33047.7|10
1651263910000|2022-04-29 20:25:10|33055|33050.2|33059.5|33054.7|33059.5|33054.7|33052|33047.2|21
1651263920000|2022-04-29 20:25:20|33063|33058.2|33064.5|33059.7|33066|33061.2|33063|33058.2|9
1651263930000|2022-04-29 20:25:30|33065|33060.2|33065|33060.2|33065.5|33060.7|33064.5|33059.7|3
1651263940000|2022-04-29 20:25:40|33064|33059.2|33061.5|33056.7|33064.5|33059.7|33061.5|33056.7|8
1651263950000|2022-04-29 20:25:50|33062|33057.2|33054.5|33049.7|33062|33057.2|33054.5|33049.7|7
1651263960000|2022-04-29 20:26:00|33055.5|33050.7|33054|33049.2|33056|33051.2|33053.5|33048.7|5
1651263970000|2022-04-29 20:26:10|33055|33050.2|33054|33049.2|33055|33050.2|33052|33047.2|7
1651263980000|2022-04-29 20:26:20|33054.5|33049.7|33051.5|33046.7|33054.5|33049.7|33051|33046.2|3
1651263990000|2022-04-29 20:26:30|33052|33047.2|33053|33048.2|33053.5|33048.7|33050.5|33045.7|3
1651264000000|2022-04-29 20:26:40|33053.5|33048.7|33050|33045.2|33053.5|33048.7|33048.5|33043.7|12
1651264010000|2022-04-29 20:26:50|33049.5|33044.7|33049.5|33044.7|33049.5|33044.7|33048|33043.2|17
1651264020000|2022-04-29 20:27:00|33049|33044.2|33049|33044.2|33049|33044.2|33046|33041.2|2
1651264030000|2022-04-29 20:27:10|33049.5|33044.7|33049|33044.2|33052.5|33047.7|33046.5|33041.7|3
1651264040000|2022-04-29 20:27:20|33049.5|33044.7|33045.5|33040.7|33050.5|33045.7|33045.5|33040.7|8
1651264050000|2022-04-29 20:27:30|33046|33041.2|33046|33041.2|33046|33041.2|33044.5|33039.7|3
1651264060000|2022-04-29 20:27:40|33048|33043.2|33049|33044.2|33049.5|33044.7|33047.5|33042.7|6
1651264070000|2022-04-29 20:27:50|33048.5|33043.7|33045|33040.2|33048.5|33043.7|33045|33040.2|33
1651264080000|2022-04-29 20:28:00|33044.5|33039.7|33044.5|33039.7|33045.5|33040.7|33043|33038.2|29
1651264090000|2022-04-29 20:28:10|33045|33040.2|33044.5|33039.7|33045|33040.2|33043|33038.2|1
1651264100000|2022-04-29 20:28:20|33044|33039.2|33044.5|33039.7|33044.5|33039.7|33043.5|33038.7|0
1651264110000|2022-04-29 20:28:30|33044|33039.2|33044|33039.2|33044|33039.2|33044|33039.2|0
1651264120000|2022-04-29 20:28:40|33044.5|33039.7|33043|33038.2|33045|33040.2|33042|33037.2|11
1651264130000|2022-04-29 20:28:50|33042.5|33037.7|33042.5|33037.7|33042.5|33037.7|33042.5|33037.7|1
1651264140000|2022-04-29 20:29:00|33042|33037.2|33039|33034.2|33042|33037.2|33038.5|33033.7|9
1651264150000|2022-04-29 20:29:10|33039.5|33034.7|33039.5|33034.7|33041.5|33036.7|33039|33034.2|4
1651264160000|2022-04-29 20:29:20|33040|33035.2|33039.5|33034.7|33040|33035.2|33039.5|33034.7|1
1651264170000|2022-04-29 20:29:30|33040.5|33035.7|33041|33036.2|33041.5|33036.7|33040.5|33035.7|3
1651264180000|2022-04-29 20:29:40|33040.5|33035.7|33040.5|33035.7|33040.5|33035.7|33040.5|33035.7|0
1651264190000|2022-04-29 20:29:50|33040|33035.2|33039.5|33034.7|33040|33035.2|33039.5|33034.7|1
1651264200000|2022-04-29 20:30:00|33039|33034.2|33042|33037.2|33042.5|33037.7|33039|33034.2|6
1651264210000|2022-04-29 20:30:10|33041.5|33036.7|33040|33035.2|33041.5|33036.7|33040|33035.2|10
1651264220000|2022-04-29 20:30:20|33040.5|33035.7|33044|33039.2|33045.5|33040.7|33040.5|33035.7|10
1651264230000|2022-04-29 20:30:30|33044.5|33039.7|33043|33038.2|33045|33040.2|33041|33036.2|7
1651264240000|2022-04-29 20:30:40|33042.5|33037.7|33042|33037.2|33042.5|33037.7|33042|33037.2|0
1651264250000|2022-04-29 20:30:50|33042.5|33037.7|33044.5|33039.7|33045.5|33040.7|33042.5|33037.7|7
1651264260000|2022-04-29 20:31:00|33044|33039.2|33041.5|33036.7|33044|33039.2|33041.5|33036.7|5
1651264270000|2022-04-29 20:31:10|33042|33037.2|33046.5|33041.7|33047.5|33042.7|33042|33037.2|4
1651264280000|2022-04-29 20:31:20|33047|33042.2|33046|33041.2|33047|33042.2|33044.5|33039.7|5
1651264290000|2022-04-29 20:31:30|33046.5|33041.7|33050|33045.2|33051|33046.2|33044.5|33039.7|11
1651264300000|2022-04-29 20:31:40|33049.5|33044.7|33048.5|33043.7|33050.5|33045.7|33048.5|33043.7|1
1651264310000|2022-04-29 20:31:50|33049|33044.2|33045.5|33040.7|33049|33044.2|33045|33040.2|1
1651264320000|2022-04-29 20:32:00|33045|33040.2|33045.5|33040.7|33045.5|33040.7|33045|33040.2|0
1651264330000|2022-04-29 20:32:10|33043|33038.2|33040|33035.2|33043|33038.2|33040|33035.2|6
1651264340000|2022-04-29 20:32:20|33039.5|33034.7|33048.5|33043.7|33048.5|33043.7|33039.5|33034.7|9
1651264350000|2022-04-29 20:32:30|33048|33043.2|33046.5|33041.7|33048|33043.2|33046|33041.2|0
1651264360000|2022-04-29 20:32:40|33046|33041.2|33048.5|33043.7|33049.5|33044.7|33046|33041.2|2
1651264370000|2022-04-29 20:32:50|33047.5|33042.7|33048.5|33043.7|33048.5|33043.7|33047.5|33042.7|8
1651264380000|2022-04-29 20:33:00|33049|33044.2|33047.5|33042.7|33050|33045.2|33047.5|33042.7|4
1651264390000|2022-04-29 20:33:10|33049|33044.2|33048|33043.2|33049|33044.2|33048|33043.2|1
1651264400000|2022-04-29 20:33:20|33047.5|33042.7|33048.5|33043.7|33048.5|33043.7|33047.5|33042.7|0
1651264410000|2022-04-29 20:33:30|33049|33044.2|33047.5|33042.7|33049|33044.2|33044.5|33039.7|7
1651264420000|2022-04-29 20:33:40|33048|33043.2|33050|33045.2|33050|33045.2|33046.5|33041.7|1
1651264430000|2022-04-29 20:33:50|33049.5|33044.7|33047.5|33042.7|33049.5|33044.7|33046.5|33041.7|5
1651264440000|2022-04-29 20:34:00|33048|33043.2|33047.5|33042.7|33048|33043.2|33047.5|33042.7|2
1651264450000|2022-04-29 20:34:10|33049|33044.2|33050.5|33045.7|33051|33046.2|33049|33044.2|1
1651264460000|2022-04-29 20:34:20|33050|33045.2|33048.5|33043.7|33050|33045.2|33048.5|33043.7|6
1651264470000|2022-04-29 20:34:30|33049|33044.2|33050|33045.2|33050.5|33045.7|33049|33044.2|4
1651264480000|2022-04-29 20:34:40|33050.5|33045.7|33050.5|33045.7|33050.5|33045.7|33050.5|33045.7|0
1651264490000|2022-04-29 20:34:50|33050|33045.2|33049.5|33044.7|33050|33045.2|33049.5|33044.7|2
1651264500000|2022-04-29 20:35:00|33049|33044.2|33051|33046.2|33051|33046.2|33048|33043.2|0
1651264510000|2022-04-29 20:35:10|33050.5|33045.7|33048.5|33043.7|33050.5|33045.7|33047|33042.2|10
1651264520000|2022-04-29 20:35:20|33049|33044.2|33050.5|33045.7|33051.5|33046.7|33049|33044.2|6
1651264530000|2022-04-29 20:35:30|33050|33045.2|33048|33043.2|33050|33045.2|33047|33042.2|4
1651264540000|2022-04-29 20:35:40|33047.5|33042.7|33048|33043.2|33048.5|33043.7|33047.5|33042.7|1
1651264550000|2022-04-29 20:35:50|33048.5|33043.7|33050|33045.2|33051|33046.2|33048.5|33043.7|3
1651264560000|2022-04-29 20:36:00|33050.5|33045.7|33052|33047.2|33052|33047.2|33050|33045.2|7
1651264570000|2022-04-29 20:36:10|33048|33043.2|33049|33044.2|33049|33044.2|33048|33043.2|7
1651264580000|2022-04-29 20:36:20|33049.5|33044.7|33050|33045.2|33050|33045.2|33049.5|33044.7|0
1651264590000|2022-04-29 20:36:30|33048.5|33043.7|33049|33044.2|33049|33044.2|33047.5|33042.7|4
1651264600000|2022-04-29 20:36:40|33047|33042.2|33047.5|33042.7|33047.5|33042.7|33047|33042.2|3
1651264610000|2022-04-29 20:36:50|33046.5|33041.7|33047.5|33042.7|33047.5|33042.7|33046|33041.2|4
1651264620000|2022-04-29 20:37:00|33045.5|33040.7|33047|33042.2|33047|33042.2|33045.5|33040.7|4
1651264630000|2022-04-29 20:37:10|33046|33041.2|33045|33040.2|33047.5|33042.7|33045|33040.2|25
1651264640000|2022-04-29 20:37:20|33044|33039.2|33046.5|33041.7|33047.5|33042.7|33041|33036.2|20
1651264650000|2022-04-29 20:37:30|33047|33042.2|33047|33042.2|33047.5|33042.7|33044.5|33039.7|5
1651264660000|2022-04-29 20:37:40|33047.5|33042.7|33050|33045.2|33050|33045.2|33047.5|33042.7|0
1651264670000|2022-04-29 20:37:50|33050.5|33045.7|33051|33046.2|33051|33046.2|33050.5|33045.7|5
1651264680000|2022-04-29 20:38:00|33051.5|33046.7|33049.5|33044.7|33052|33047.2|33049.5|33044.7|3
1651264690000|2022-04-29 20:38:10|33052|33047.2|33052|33047.2|33052|33047.2|33051.5|33046.7|3
1651264700000|2022-04-29 20:38:20|33051.5|33046.7|33050.5|33045.7|33052|33047.2|33050.5|33045.7|0
1651264710000|2022-04-29 20:38:30|33051.5|33046.7|33053|33048.2|33055|33050.2|33051.5|33046.7|11
1651264720000|2022-04-29 20:38:40|33053.5|33048.7|33054.5|33049.7|33055.5|33050.7|33053.5|33048.7|1
1651264730000|2022-04-29 20:38:50|33055|33050.2|33055|33050.2|33056|33051.2|33054|33049.2|3
1651264740000|2022-04-29 20:39:00|33055.5|33050.7|33055.5|33050.7|33057|33052.2|33055|33050.2|6
1651264750000|2022-04-29 20:39:10|33056|33051.2|33055.5|33050.7|33056|33051.2|33055.5|33050.7|0
1651264760000|2022-04-29 20:39:20|33056|33051.2|33055.5|33050.7|33056|33051.2|33055|33050.2|2
1651264770000|2022-04-29 20:39:30|33056|33051.2|33059.5|33054.7|33060.5|33055.7|33055.5|33050.7|14
1651264780000|2022-04-29 20:39:40|33060|33055.2|33057.5|33052.7|33060|33055.2|33056.5|33051.7|10
1651264790000|2022-04-29 20:39:50|33059|33054.2|33064|33059.2|33064|33059.2|33059|33054.2|5
1651264800000|2022-04-29 20:40:00|33064.5|33059.7|33065|33060.2|33070|33065.2|33064.5|33059.7|9
1651264810000|2022-04-29 20:40:10|33065.5|33060.7|33064|33059.2|33066|33061.2|33064|33059.2|2
1651264820000|2022-04-29 20:40:20|33064.5|33059.7|33061|33056.2|33065|33060.2|33061|33056.2|1
1651264830000|2022-04-29 20:40:30|33060.5|33055.7|33059|33054.2|33060.5|33055.7|33058|33053.2|8
1651264840000|2022-04-29 20:40:40|33059.5|33054.7|33056.5|33051.7|33059.5|33054.7|33055.5|33050.7|6
1651264850000|2022-04-29 20:40:50|33057|33052.2|33055.5|33050.7|33057|33052.2|33055.5|33050.7|1
1651264860000|2022-04-29 20:41:00|33056|33051.2|33059|33054.2|33059|33054.2|33055|33050.2|6
1651264870000|2022-04-29 20:41:10|33058.5|33053.7|33058|33053.2|33058.5|33053.7|33058|33053.2|0
1651264880000|2022-04-29 20:41:20|33058.5|33053.7|33058|33053.2|33058.5|33053.7|33058|33053.2|0
1651264890000|2022-04-29 20:41:30|33058.5|33053.7|33059.5|33054.7|33059.5|33054.7|33058.5|33053.7|1
1651264900000|2022-04-29 20:41:40|33060.5|33055.7|33059|33054.2|33060.5|33055.7|33058.5|33053.7|4
1651264910000|2022-04-29 20:41:50|33058.5|33053.7|33056.5|33051.7|33058.5|33053.7|33056.5|33051.7|5
1651264920000|2022-04-29 20:42:00|33056|33051.2|33056|33051.2|33057|33052.2|33056|33051.2|2
1651264930000|2022-04-29 20:42:10|33055.5|33050.7|33055.5|33050.7|33055.5|33050.7|33055.5|33050.7|0
1651264940000|2022-04-29 20:42:20|33056.5|33051.7|33055.5|33050.7|33056.5|33051.7|33055.5|33050.7|2
1651264950000|2022-04-29 20:42:30|33056|33051.2|33056|33051.2|33056|33051.2|33055.5|33050.7|0
1651264960000|2022-04-29 20:42:40|33056.5|33051.7|33056|33051.2|33056.5|33051.7|33056|33051.2|0
1651264970000|2022-04-29 20:42:50|33052|33047.2|33055.5|33050.7|33058.5|33053.7|33052|33047.2|26
1651264980000|2022-04-29 20:43:00|33056|33051.2|33052.5|33047.7|33056.5|33051.7|33052|33047.2|5
1651264990000|2022-04-29 20:43:10|33052|33047.2|33053.5|33048.7|33053.5|33048.7|33052|33047.2|1
1651265000000|2022-04-29 20:43:20|33054|33049.2|33052|33047.2|33054|33049.2|33051.5|33046.7|7
1651265010000|2022-04-29 20:43:30|33051.5|33046.7|33052.5|33047.7|33053.5|33048.7|33051.5|33046.7|1
1651265020000|2022-04-29 20:43:40|33053|33048.2|33054.5|33049.7|33055|33050.2|33053|33048.2|1
1651265030000|2022-04-29 20:43:50|33051|33046.2|33051|33046.2|33051|33046.2|33050.5|33045.7|5
1651265040000|2022-04-29 20:44:00|33051.5|33046.7|33051.5|33046.7|33052|33047.2|33051.5|33046.7|1
1651265050000|2022-04-29 20:44:10|33051|33046.2|33051|33046.2|33051|33046.2|33048|33043.2|6
1651265060000|2022-04-29 20:44:20|33050.5|33045.7|33050|33045.2|33050.5|33045.7|33049.5|33044.7|1
1651265070000|2022-04-29 20:44:30|33051|33046.2|33048.5|33043.7|33051|33046.2|33047.5|33042.7|12
1651265080000|2022-04-29 20:44:40|33048|33043.2|33045.5|33040.7|33048|33043.2|33045.5|33040.7|14
1651265090000|2022-04-29 20:44:50|33044.5|33039.7|33043|33038.2|33044.5|33039.7|33043|33038.2|11
1651265100000|2022-04-29 20:45:00|33045|33040.2|33045.5|33040.7|33046|33041.2|33043.5|33038.7|16
1651265110000|2022-04-29 20:45:10|33046|33041.2|33050.5|33045.7|33050.5|33045.7|33043.5|33038.7|26
1651265120000|2022-04-29 20:45:20|33051|33046.2|33053|33048.2|33055.5|33050.7|33050.5|33045.7|5
1651265130000|2022-04-29 20:45:30|33053.5|33048.7|33054|33049.2|33055|33050.2|33053.5|33048.7|0
1651265140000|2022-04-29 20:45:40|33053.5|33048.7|33055|33050.2|33056|33051.2|33053.5|33048.7|1
1651265150000|2022-04-29 20:45:50|33054.5|33049.7|33051|33046.2|33054.5|33049.7|33050.5|33045.7|5
1651265160000|2022-04-29 20:46:00|33051.5|33046.7|33053|33048.2|33053.5|33048.7|33050.5|33045.7|10
1651265170000|2022-04-29 20:46:10|33053.5|33048.7|33056.5|33051.7|33056.5|33051.7|33053.5|33048.7|8
1651265190000|2022-04-29 20:46:30|33057|33052.2|33051.5|33046.7|33057|33052.2|33051.5|33046.7|6
1651265200000|2022-04-29 20:46:40|33051|33046.2|33049|33044.2|33051|33046.2|33049|33044.2|0
1651265210000|2022-04-29 20:46:50|33048.5|33043.7|33048.5|33043.7|33048.5|33043.7|33048|33043.2|0
1651265220000|2022-04-29 20:47:00|33049|33044.2|33056.5|33051.7|33056.5|33051.7|33049|33044.2|11
1651265230000|2022-04-29 20:47:10|33055.5|33050.7|33054|33049.2|33056.5|33051.7|33054|33049.2|7
1651265240000|2022-04-29 20:47:20|33054.5|33049.7|33057.5|33052.7|33057.5|33052.7|33054.5|33049.7|5
1651265250000|2022-04-29 20:47:30|33056|33051.2|33056|33051.2|33056|33051.2|33056|33051.2|2
1651265260000|2022-04-29 20:47:40|33057|33052.2|33060.5|33055.7|33061|33056.2|33057|33052.2|13
1651265270000|2022-04-29 20:47:50|33060|33055.2|33060.5|33055.7|33060.5|33055.7|33060|33055.2|1
1651265280000|2022-04-29 20:48:00|33061|33056.2|33066|33061.2|33066|33061.2|33061|33056.2|10
1651265290000|2022-04-29 20:48:10|33063.5|33058.7|33062|33057.2|33063.5|33058.7|33062|33057.2|2
1651265300000|2022-04-29 20:48:20|33061|33056.2|33060.5|33055.7|33061|33056.2|33060.5|33055.7|1
1651265310000|2022-04-29 20:48:30|33059|33054.2|33058.5|33053.7|33059|33054.2|33058.5|33053.7|3
1651265320000|2022-04-29 20:48:40|33058|33053.2|33057.5|33052.7|33059.5|33054.7|33057|33052.2|1
1651265330000|2022-04-29 20:48:50|33058|33053.2|33059.5|33054.7|33059.5|33054.7|33057.5|33052.7|6
1651265340000|2022-04-29 20:49:00|33060|33055.2|33066.5|33061.7|33068|33063.2|33060|33055.2|36
1651265350000|2022-04-29 20:49:10|33067|33062.2|33066.5|33061.7|33068.5|33063.7|33066|33061.2|11
1651265360000|2022-04-29 20:49:20|33067|33062.2|33064.5|33059.7|33067|33062.2|33062|33057.2|20
1651265370000|2022-04-29 20:49:30|33065|33060.2|33059|33054.2|33066|33061.2|33058.5|33053.7|21
1651265380000|2022-04-29 20:49:40|33059.5|33054.7|33062|33057.2|33062|33057.2|33059.5|33054.7|9
1651265390000|2022-04-29 20:49:50|33061.5|33056.7|33061|33056.2|33062.5|33057.7|33061|33056.2|4
1651265400000|2022-04-29 20:50:00|33061.5|33056.7|33053.5|33048.7|33061.5|33056.7|33053.5|33048.7|19
1651265410000|2022-04-29 20:50:10|33052.5|33047.7|33055|33050.2|33056|33051.2|33052.5|33047.7|14
1651265420000|2022-04-29 20:50:20|33054.5|33049.7|33054.5|33049.7|33056|33051.2|33054|33049.2|1
1651265430000|2022-04-29 20:50:30|33054|33049.2|33054|33049.2|33054.5|33049.7|33053|33048.2|3
1651265440000|2022-04-29 20:50:40|33054.5|33049.7|33058.5|33053.7|33058.5|33053.7|33054|33049.2|3
1651265450000|2022-04-29 20:50:50|33059|33054.2|33062|33057.2|33062|33057.2|33059|33054.2|5
1651265460000|2022-04-29 20:51:00|33062.5|33057.7|33062|33057.2|33063|33058.2|33062|33057.2|5
1651265470000|2022-04-29 20:51:10|33061.5|33056.7|33061.5|33056.7|33061.5|33056.7|33061.5|33056.7|1
1651265480000|2022-04-29 20:51:20|33061|33056.2|33059|33054.2|33061|33056.2|33056.5|33051.7|8
1651265490000|2022-04-29 20:51:30|33059.5|33054.7|33060|33055.2|33060.5|33055.7|33059.5|33054.7|0
1651265500000|2022-04-29 20:51:40|33061.5|33056.7|33060.5|33055.7|33061.5|33056.7|33060.5|33055.7|1
1651265510000|2022-04-29 20:51:50|33060|33055.2|33060|33055.2|33060|33055.2|33060|33055.2|1
1651265540000|2022-04-29 20:52:20|33060.5|33055.7|33061.5|33056.7|33061.5|33056.7|33060.5|33055.7|8
1651265550000|2022-04-29 20:52:30|33061|33056.2|33063|33058.2|33063|33058.2|33061|33056.2|10
1651265560000|2022-04-29 20:52:40|33063.5|33058.7|33063|33058.2|33063.5|33058.7|33062.5|33057.7|1
1651265570000|2022-04-29 20:52:50|33060.5|33055.7|33061|33056.2|33061.5|33056.7|33060.5|33055.7|4
1651265580000|2022-04-29 20:53:00|33060.5|33055.7|33060.5|33055.7|33061|33056.2|33058.5|33053.7|3
1651265590000|2022-04-29 20:53:10|33065|33060.2|33065|33060.2|33065|33060.2|33064.5|33059.7|13
1651265600000|2022-04-29 20:53:20|33065.5|33060.7|33067.5|33062.7|33067.5|33062.7|33065.5|33060.7|3
1651265610000|2022-04-29 20:53:30|33066.5|33061.7|33068|33063.2|33068.5|33063.7|33066|33061.2|8
1651265620000|2022-04-29 20:53:40|33068.5|33063.7|33068.5|33063.7|33069.5|33064.7|33068.5|33063.7|2
1651265630000|2022-04-29 20:53:50|33068|33063.2|33063|33058.2|33068|33063.2|33063|33058.2|7
1651265640000|2022-04-29 20:54:00|33063.5|33058.7|33064.5|33059.7|33065.5|33060.7|33061|33056.2|8
1651265650000|2022-04-29 20:54:10|33064|33059.2|33063|33058.2|33064.5|33059.7|33063|33058.2|8
1651265660000|2022-04-29 20:54:20|33062.5|33057.7|33064.5|33059.7|33065.5|33060.7|33062.5|33057.7|11
1651265670000|2022-04-29 20:54:30|33065.5|33060.7|33070|33065.2|33070|33065.2|33065.5|33060.7|37
1651265680000|2022-04-29 20:54:40|33071|33066.2|33069|33064.2|33073|33068.2|33069|33064.2|30
1651265690000|2022-04-29 20:54:50|33068.5|33063.7|33068.5|33063.7|33068.5|33063.7|33068|33063.2|1
1651265700000|2022-04-29 20:55:00|33068|33063.2|33069.5|33064.7|33069.5|33064.7|33067.5|33062.7|10
1651265710000|2022-04-29 20:55:10|33070|33065.2|33072|33067.2|33072|33067.2|33070|33065.2|4
1651265720000|2022-04-29 20:55:20|33073.5|33068.7|33073|33068.2|33073.5|33068.7|33073|33068.2|6
1651265730000|2022-04-29 20:55:30|33073.5|33068.7|33073|33068.2|33073.5|33068.7|33073|33068.2|0
1651265740000|2022-04-29 20:55:40|33072.5|33067.7|33073|33068.2|33073|33068.2|33072.5|33067.7|5
1651265750000|2022-04-29 20:55:50|33073.5|33068.7|33074.5|33069.7|33074.5|33069.7|33073.5|33068.7|4
1651265760000|2022-04-29 20:56:00|33072.5|33067.7|33074|33069.2|33074.5|33069.7|33072.5|33067.7|1
1651265770000|2022-04-29 20:56:10|33072|33067.2|33072|33067.2|33072|33067.2|33071.5|33066.7|10
1651265780000|2022-04-29 20:56:20|33071.5|33066.7|33071.5|33066.7|33074|33069.2|33071.5|33066.7|13
1651265790000|2022-04-29 20:56:30|33072.5|33067.7|33075|33070.2|33075|33070.2|33072.5|33067.7|7
1651265800000|2022-04-29 20:56:40|33075.5|33070.7|33075.5|33070.7|33075.5|33070.7|33075.5|33070.7|2
1651265810000|2022-04-29 20:56:50|33076|33071.2|33076.5|33071.7|33076.5|33071.7|33076|33071.2|2
1651265820000|2022-04-29 20:57:00|33077|33072.2|33075.5|33070.7|33077|33072.2|33075|33070.2|7
1651265830000|2022-04-29 20:57:10|33077|33072.2|33077|33072.2|33077|33072.2|33077|33072.2|5
1651265840000|2022-04-29 20:57:20|33076|33071.2|33076|33071.2|33076|33071.2|33076|33071.2|1
1651265850000|2022-04-29 20:57:30|||||||||4
1651265860000|2022-04-29 20:57:40|33077|33072.2|33077|33072.2|33077|33072.2|33077|33072.2|2
1651265870000|2022-04-29 20:57:50|33076.5|33071.7|33076.5|33071.7|33076.5|33071.7|33076.5|33071.7|2
1651265880000|2022-04-29 20:58:00|33072.5|33067.7|33074|33069.2|33075.5|33070.7|33072.5|33067.7|31
1651265890000|2022-04-29 20:58:10|33073.5|33068.7|33072|33067.2|33073.5|33068.7|33072|33067.2|1
1651265900000|2022-04-29 20:58:20|||||||||1
1651265910000|2022-04-29 20:58:30|33072.5|33067.7|33073.5|33068.7|33073.5|33068.7|33072.5|33067.7|0
1651265920000|2022-04-29 20:58:40|33072.5|33067.7|33068|33063.2|33076|33071.2|33066|33061.2|46
1651265930000|2022-04-29 20:58:50|33068.5|33063.7|33064.5|33059.7|33070|33065.2|33064.5|33059.7|3
1651265940000|2022-04-29 20:59:00|33065|33060.2|33063|33058.2|33071.5|33066.7|33062|33057.2|8
1651265950000|2022-04-29 20:59:10|33062.5|33057.7|33058|33053.2|33062.5|33057.7|33058|33053.2|9
1651265960000|2022-04-29 20:59:20|33060|33055.2|33065.5|33060.7|33066|33061.2|33058|33053.2|8
1651265970000|2022-04-29 20:59:30|33066|33061.2|33062|33057.2|33067|33062.2|33061.5|33056.7|4
1651265980000|2022-04-29 20:59:40|33062.5|33057.7|33064.5|33059.7|33068|33063.2|33062.5|33057.7|12
1651265990000|2022-04-29 20:59:50|33069|33064.2|33069.6|33059.8|33071.5|33064.2|33067|33059.8|7
1651442410000|2022-05-01 22:00:10|33061|33056.2|33067|33062.2|33072|33067.2|33054|33049.2|30
1651442420000|2022-05-01 22:00:20|33066.5|33061.7|33073.5|33068.7|33073.5|33068.7|33066.5|33061.7|14
1651442430000|2022-05-01 22:00:30|33073|33068.2|33052|33047.2|33073.5|33068.7|33050.5|33045.7|14
1651442440000|2022-05-01 22:00:40|33050.5|33045.7|33053.5|33048.7|33067|33062.2|33050.5|33045.7|44
1651442450000|2022-05-01 22:00:50|33052|33047.2|33055|33050.2|33056.5|33051.7|33052|33047.2|7
1651442460000|2022-05-01 22:01:00|33057|33052.2|33092.5|33087.7|33092.5|33087.7|33057|33052.2|65
1651442470000|2022-05-01 22:01:10|33092|33087.2|33091|33086.2|33098.5|33093.7|33086|33081.2|35
1651442480000|2022-05-01 22:01:20|33091.5|33086.7|33100.5|33095.7|33109|33104.2|33088.5|33083.7|35
1651442490000|2022-05-01 22:01:30|33103.5|33098.7|33101.5|33096.7|33109|33104.2|33099.5|33094.7|26
1651442500000|2022-05-01 22:01:40|33101|33096.2|33105.5|33100.7|33108.5|33103.7|33094.5|33089.7|15
1651442510000|2022-05-01 22:01:50|33105|33100.2|33084|33079.2|33107|33102.2|33080.5|33075.7|87
1651442520000|2022-05-01 22:02:00|33080|33075.2|33100.5|33095.7|33104.5|33099.7|33080|33075.2|29
1651442530000|2022-05-01 22:02:10|33101|33096.2|33096|33091.2|33103|33098.2|33095|33090.2|21
1651442540000|2022-05-01 22:02:20|33096.5|33091.7|33097|33092.2|33098.5|33093.7|33094|33089.2|9
1651442550000|2022-05-01 22:02:30|33097.5|33092.7|33108.5|33103.7|33108.5|33103.7|33097.5|33092.7|16
1651442560000|2022-05-01 22:02:40|33107.5|33102.7|33106.5|33101.7|33107.5|33102.7|33100.5|33095.7|14
1651442570000|2022-05-01 22:02:50|33106|33101.2|33107.5|33102.7|33107.5|33102.7|33099|33094.2|15
1651442580000|2022-05-01 22:03:00|33108|33103.2|33116.5|33111.7|33121.5|33116.7|33107.5|33102.7|34
1651442590000|2022-05-01 22:03:10|33113|33108.2|33114.5|33109.7|33118.5|33113.7|33113|33108.2|30
1651442600000|2022-05-01 22:03:20|33115|33110.2|33118.5|33113.7|33118.5|33113.7|33115|33110.2|6
1651442610000|2022-05-01 22:03:30|33118|33113.2|33126|33121.2|33126|33121.2|33117|33112.2|21
1651442620000|2022-05-01 22:03:40|33126.5|33121.7|33140|33135.2|33140|33135.2|33125|33120.2|104
1651442630000|2022-05-01 22:03:50|33139.5|33134.7|33146.5|33141.7|33146.5|33141.7|33138|33133.2|43
1651442640000|2022-05-01 22:04:00|33147|33142.2|33146.5|33141.7|33150|33145.2|33146.5|33141.7|34
1651442650000|2022-05-01 22:04:10|33147|33142.2|33149.5|33144.7|33149.5|33144.7|33146.5|33141.7|39
1651442660000|2022-05-01 22:04:20|33149|33144.2|33152|33147.2|33152.5|33147.7|33149|33144.2|8
1651442670000|2022-05-01 22:04:30|33153|33148.2|33154|33149.2|33155.5|33150.7|33152.5|33147.7|19
1651442680000|2022-05-01 22:04:40|33154.5|33149.7|33152.5|33147.7|33156|33151.2|33152.5|33147.7|55
1651442690000|2022-05-01 22:04:50|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|33151|33146.2|5
1651442700000|2022-05-01 22:05:00|33151|33146.2|33153.5|33148.7|33154|33149.2|33151|33146.2|7
1651442710000|2022-05-01 22:05:10|33153|33148.2|33149.5|33144.7|33153|33148.2|33148|33143.2|9
1651442720000|2022-05-01 22:05:20|33149|33144.2|33144.5|33139.7|33149.5|33144.7|33144.5|33139.7|23
1651442730000|2022-05-01 22:05:30|33145|33140.2|33135|33130.2|33146.5|33141.7|33134.5|33129.7|30
1651442740000|2022-05-01 22:05:40|33136.5|33131.7|33143|33138.2|33143|33138.2|33136|33131.2|9
1651442750000|2022-05-01 22:05:50|33142.5|33137.7|33138|33133.2|33142.5|33137.7|33137.5|33132.7|1
1651442760000|2022-05-01 22:06:00|33137.5|33132.7|33143.5|33138.7|33144|33139.2|33137|33132.2|9
1651442770000|2022-05-01 22:06:10|33143|33138.2|33140.5|33135.7|33143|33138.2|33138.5|33133.7|22
1651442780000|2022-05-01 22:06:20|33140|33135.2|33137|33132.2|33140.5|33135.7|33136.5|33131.7|17
1651442790000|2022-05-01 22:06:30|33137.5|33132.7|33129.5|33124.7|33137.5|33132.7|33128|33123.2|22
1651442800000|2022-05-01 22:06:40|33129|33124.2|33134.5|33129.7|33140.5|33135.7|33129|33124.2|31
1651442810000|2022-05-01 22:06:50|33134|33129.2|33139|33134.2|33139|33134.2|33133.5|33128.7|7
1651442820000|2022-05-01 22:07:00|33138.5|33133.7|33137|33132.2|33141|33136.2|33136|33131.2|15
1651442830000|2022-05-01 22:07:10|33133|33128.2|33131.5|33126.7|33133|33128.2|33129.5|33124.7|13
1651442840000|2022-05-01 22:07:20|33131|33126.2|33132.5|33127.7|33133.5|33128.7|33130.5|33125.7|4
1651442850000|2022-05-01 22:07:30|33132|33127.2|33122.5|33117.7|33132.5|33127.7|33122.5|33117.7|7
1651442860000|2022-05-01 22:07:40|33123|33118.2|33129.5|33124.7|33130|33125.2|33120.5|33115.7|4
1651442870000|2022-05-01 22:07:50|33129|33124.2|33124.5|33119.7|33129|33124.2|33123.5|33118.7|32
1651442880000|2022-05-01 22:08:00|33125|33120.2|33121.5|33116.7|33125|33120.2|33121.5|33116.7|9
1651442890000|2022-05-01 22:08:10|33122|33117.2|33119.5|33114.7|33123|33118.2|33119|33114.2|3
1651442900000|2022-05-01 22:08:20|33122.5|33117.7|33129|33124.2|33129|33124.2|33121|33116.2|24
1651442910000|2022-05-01 22:08:30|33129.5|33124.7|33131|33126.2|33132|33127.2|33129|33124.2|8
1651442920000|2022-05-01 22:08:40|33127.5|33122.7|33129|33124.2|33131|33126.2|33126.5|33121.7|22
1651442930000|2022-05-01 22:08:50|33128.5|33123.7|33125|33120.2|33128.5|33123.7|33125|33120.2|10
1651442940000|2022-05-01 22:09:00|33124.5|33119.7|33124.5|33119.7|33125|33120.2|33124.5|33119.7|2
1651442950000|2022-05-01 22:09:10|33125|33120.2|33127.5|33122.7|33128.5|33123.7|33123.5|33118.7|9
1651442960000|2022-05-01 22:09:20|33128|33123.2|33132|33127.2|33132|33127.2|33127|33122.2|15
1651442970000|2022-05-01 22:09:30|33132.5|33127.7|33133.5|33128.7|33133.5|33128.7|33131|33126.2|1
1651442980000|2022-05-01 22:09:40|33134|33129.2|33138.5|33133.7|33139|33134.2|33132.5|33127.7|8
1651442990000|2022-05-01 22:09:50|33139|33134.2|33139|33134.2|33141.5|33136.7|33138.5|33133.7|20
1651443000000|2022-05-01 22:10:00|33138.5|33133.7|33141.5|33136.7|33141.5|33136.7|33138.5|33133.7|10
1651443010000|2022-05-01 22:10:10|33142|33137.2|33143.5|33138.7|33145|33140.2|33142|33137.2|25
1651443020000|2022-05-01 22:10:20|33144|33139.2|33144|33139.2|33147.5|33142.7|33144|33139.2|14
1651443030000|2022-05-01 22:10:30|33144.5|33139.7|33149|33144.2|33150.5|33145.7|33144.5|33139.7|20
1651443040000|2022-05-01 22:10:40|33147.5|33142.7|33150|33145.2|33150|33145.2|33147.5|33142.7|26
1651443050000|2022-05-01 22:10:50|33150.5|33145.7|33151|33146.2|33151|33146.2|33150|33145.2|8
1651443060000|2022-05-01 22:11:00|33150.5|33145.7|33152.5|33147.7|33152.5|33147.7|33150|33145.2|8
1651443070000|2022-05-01 22:11:10|33153|33148.2|33150.5|33145.7|33153|33148.2|33149.5|33144.7|42
1651443080000|2022-05-01 22:11:20|33150|33145.2|33149|33144.2|33150|33145.2|33148.5|33143.7|18
1651443090000|2022-05-01 22:11:30|33149.5|33144.7|33150.5|33145.7|33151.5|33146.7|33149.5|33144.7|8
1651443100000|2022-05-01 22:11:40|33151|33146.2|33152.5|33147.7|33152.5|33147.7|33150.5|33145.7|8
1651443110000|2022-05-01 22:11:50|33153|33148.2|33154.5|33149.7|33156|33151.2|33153|33148.2|18
1651443120000|2022-05-01 22:12:00|33154|33149.2|33152.5|33147.7|33154.5|33149.7|33152.5|33147.7|16
1651443130000|2022-05-01 22:12:10|33153|33148.2|33147.5|33142.7|33153|33148.2|33146.5|33141.7|21
1651443140000|2022-05-01 22:12:20|33147|33142.2|33146|33141.2|33147.5|33142.7|33143.5|33138.7|6
1651443150000|2022-05-01 22:12:30|33146.5|33141.7|33145|33140.2|33146.5|33141.7|33144.5|33139.7|9
1651443160000|2022-05-01 22:12:40|33144.5|33139.7|33137.5|33132.7|33144.5|33139.7|33133.5|33128.7|37
1651443170000|2022-05-01 22:12:50|33138.5|33133.7|33139.5|33134.7|33140.5|33135.7|33138.5|33133.7|4
1651443180000|2022-05-01 22:13:00|33139|33134.2|33137.5|33132.7|33139.5|33134.7|33137|33132.2|0
1651443190000|2022-05-01 22:13:10|33136.5|33131.7|33132|33127.2|33137.5|33132.7|33132|33127.2|8
1651443200000|2022-05-01 22:13:20|33131.5|33126.7|33129.5|33124.7|33132|33127.2|33127|33122.2|10
1651443210000|2022-05-01 22:13:30|33128|33123.2|33127|33122.2|33128.5|33123.7|33125|33120.2|13
1651443220000|2022-05-01 22:13:40|33126.5|33121.7|33125.5|33120.7|33126.5|33121.7|33125|33120.2|1
1651443230000|2022-05-01 22:13:50|33126|33121.2|33122.5|33117.7|33127.5|33122.7|33122|33117.2|7
1651443240000|2022-05-01 22:14:00|33122|33117.2|33123|33118.2|33123|33118.2|33120.5|33115.7|3
1651443250000|2022-05-01 22:14:10|33123.5|33118.7|33124|33119.2|33124.5|33119.7|33122.5|33117.7|3
1651443260000|2022-05-01 22:14:20|33123.5|33118.7|33118.5|33113.7|33123.5|33118.7|33118.5|33113.7|12
1651443270000|2022-05-01 22:14:30|33118|33113.2|33121.5|33116.7|33124|33119.2|33118|33113.2|20
1651443280000|2022-05-01 22:14:40|33121|33116.2|33115.5|33110.7|33123.5|33118.7|33115|33110.2|24
1651443290000|2022-05-01 22:14:50|33116|33111.2|33110.5|33105.7|33116|33111.2|33110.5|33105.7|14
1651443300000|2022-05-01 22:15:00|33111.5|33106.7|33110.5|33105.7|33112.5|33107.7|33108.5|33103.7|22
1651443310000|2022-05-01 22:15:10|33110|33105.2|33109.5|33104.7|33113|33108.2|33108.5|33103.7|6
1651443320000|2022-05-01 22:15:20|33109|33104.2|33105.5|33100.7|33109|33104.2|33104|33099.2|7
1651443330000|2022-05-01 22:15:30|33105|33100.2|33101.5|33096.7|33105.5|33100.7|33101|33096.2|6
1651443340000|2022-05-01 22:15:40|33101|33096.2|33095|33090.2|33101|33096.2|33095|33090.2|8
1651443350000|2022-05-01 22:15:50|33094.5|33089.7|33090.5|33085.7|33094.5|33089.7|33085|33080.2|15
1651443360000|2022-05-01 22:16:00|33091|33086.2|33093|33088.2|33094|33089.2|33090|33085.2|21
1651443370000|2022-05-01 22:16:10|33093.5|33088.7|33095.5|33090.7|33095.5|33090.7|33090.5|33085.7|6
1651443380000|2022-05-01 22:16:20|33096|33091.2|33089|33084.2|33096|33091.2|33089|33084.2|5
1651443390000|2022-05-01 22:16:30|33091|33086.2|33092.5|33087.7|33095|33090.2|33090.5|33085.7|9
1651443400000|2022-05-01 22:16:40|33091.5|33086.7|33092|33087.2|33095|33090.2|33091.5|33086.7|2
1651443410000|2022-05-01 22:16:50|33092.5|33087.7|33085.5|33080.7|33092.5|33087.7|33085.5|33080.7|8
1651443420000|2022-05-01 22:17:00|33086|33081.2|33088.5|33083.7|33091.5|33086.7|33085.5|33080.7|20
1651443430000|2022-05-01 22:17:10|33088|33083.2|33088|33083.2|33088|33083.2|33087.5|33082.7|4
1651443440000|2022-05-01 22:17:20|33087.5|33082.7|33088|33083.2|33089.5|33084.7|33087|33082.2|5
1651443450000|2022-05-01 22:17:30|33087.5|33082.7|33087.5|33082.7|33087.5|33082.7|33087.5|33082.7|2
1651443460000|2022-05-01 22:17:40|33088|33083.2|33095|33090.2|33095|33090.2|33088|33083.2|10
1651443470000|2022-05-01 22:17:50|33095.5|33090.7|33095|33090.2|33097|33092.2|33093.5|33088.7|5
1651443480000|2022-05-01 22:18:00|33095.5|33090.7|33095.5|33090.7|33095.5|33090.7|33095.5|33090.7|2
1651443490000|2022-05-01 22:18:10|33096|33091.2|33097|33092.2|33097.5|33092.7|33096|33091.2|2
1651443500000|2022-05-01 22:18:20|||||||||2
1651443510000|2022-05-01 22:18:30|33096|33091.2|33094|33089.2|33096|33091.2|33092.5|33087.7|2
1651443520000|2022-05-01 22:18:40|33092|33087.2|33092|33087.2|33092|33087.2|33092|33087.2|4
1651443530000|2022-05-01 22:18:50|33091|33086.2|33091.5|33086.7|33091.5|33086.7|33091|33086.2|3
1651443540000|2022-05-01 22:19:00|33092|33087.2|33092|33087.2|33092|33087.2|33092|33087.2|2
1651443550000|2022-05-01 22:19:10|33092.5|33087.7|33092|33087.2|33092.5|33087.7|33092|33087.2|1
1651443560000|2022-05-01 22:19:20|33094|33089.2|33092|33087.2|33094|33089.2|33092|33087.2|6
1651443570000|2022-05-01 22:19:30|33094.5|33089.7|33094.5|33089.7|33094.5|33089.7|33094.5|33089.7|4
1651443580000|2022-05-01 22:19:40|33095|33090.2|33094.5|33089.7|33096|33091.2|33093|33088.2|8
1651443590000|2022-05-01 22:19:50|33096.5|33091.7|33097.5|33092.7|33100|33095.2|33095.5|33090.7|10
1651443600000|2022-05-01 22:20:00|33098|33093.2|33096|33091.2|33098|33093.2|33096|33091.2|4
1651443610000|2022-05-01 22:20:10|33097|33092.2|33100.5|33095.7|33101|33096.2|33096|33091.2|4
1651443620000|2022-05-01 22:20:20|33098.5|33093.7|33094.5|33089.7|33098.5|33093.7|33094.5|33089.7|6
1651443630000|2022-05-01 22:20:30|33094|33089.2|33091|33086.2|33094|33089.2|33091|33086.2|1
1651443640000|2022-05-01 22:20:40|33090.5|33085.7|33094|33089.2|33094.5|33089.7|33089|33084.2|6
1651443650000|2022-05-01 22:20:50|33092.5|33087.7|33088|33083.2|33094.5|33089.7|33087|33082.2|31
1651443660000|2022-05-01 22:21:00|33087.5|33082.7|33080.5|33075.7|33087.5|33082.7|33080|33075.2|20
1651443670000|2022-05-01 22:21:10|33080|33075.2|33080.5|33075.7|33084|33079.2|33079.5|33074.7|7
1651443680000|2022-05-01 22:21:20|33080|33075.2|33076|33071.2|33080.5|33075.7|33076|33071.2|19
1651443690000|2022-05-01 22:21:30|33076.5|33071.7|33076.5|33071.7|33077.5|33072.7|33076.5|33071.7|2
1651443700000|2022-05-01 22:21:40|33077|33072.2|33075.5|33070.7|33077|33072.2|33074.5|33069.7|4
1651443710000|2022-05-01 22:21:50|33074.5|33069.7|33071|33066.2|33076|33071.2|33071|33066.2|11
1651443720000|2022-05-01 22:22:00|33071.5|33066.7|33069|33064.2|33072|33067.2|33069|33064.2|15
1651443730000|2022-05-01 22:22:10|33068|33063.2|33062|33057.2|33069|33064.2|33062|33057.2|25
1651443740000|2022-05-01 22:22:20|33062.5|33057.7|33056.5|33051.7|33062.5|33057.7|33056.5|33051.7|27
1651443750000|2022-05-01 22:22:30|33057|33052.2|33049.5|33044.7|33057|33052.2|33049.5|33044.7|21
1651443760000|2022-05-01 22:22:40|33050|33045.2|33034|33029.2|33050|33045.2|33033|33028.2|49
1651443770000|2022-05-01 22:22:50|33033|33028.2|33032.5|33027.7|33033.5|33028.7|33031.5|33026.7|110
1651443780000|2022-05-01 22:23:00|33031.5|33026.7|33025|33020.2|33031.5|33026.7|33023.5|33018.7|41
1651443790000|2022-05-01 22:23:10|33024.5|33019.7|33007|33002.2|33024.5|33019.7|33007|33002.2|89
1651443800000|2022-05-01 22:23:20|33008|33003.2|33002.5|32997.7|33011|33006.2|33002|32997.2|81
1651443810000|2022-05-01 22:23:30|33003|32998.2|32993|32988.2|33003|32998.2|32993|32988.2|52
1651443820000|2022-05-01 22:23:40|32993.5|32988.7|32994.5|32989.7|32996.5|32991.7|32992|32987.2|103
1651443830000|2022-05-01 22:23:50|32995|32990.2|32987.5|32982.7|32995|32990.2|32987.5|32982.7|37
1651443840000|2022-05-01 22:24:00|32987|32982.2|32976|32971.2|32987|32982.2|32975|32970.2|40
1651443850000|2022-05-01 22:24:10|32975|32970.2|32967.5|32962.7|32977.5|32972.7|32967.5|32962.7|61
1651443860000|2022-05-01 22:24:20|32967|32962.2|32972|32967.2|32974.5|32969.7|32964.5|32959.7|77
1651443870000|2022-05-01 22:24:30|32972.5|32967.7|32968|32963.2|32972.5|32967.7|32967.5|32962.7|28
1651443880000|2022-05-01 22:24:40|32967.5|32962.7|32961.5|32956.7|32969.5|32964.7|32961|32956.2|24
1651443890000|2022-05-01 22:24:50|32960.5|32955.7|32959|32954.2|32961.5|32956.7|32959|32954.2|24
1651443900000|2022-05-01 22:25:00|32956.5|32951.7|32964|32959.2|32964.5|32959.7|32956.5|32951.7|57
1651443910000|2022-05-01 22:25:10|32963.5|32958.7|32961|32956.2|32969|32964.2|32961|32956.2|20
1651443920000|2022-05-01 22:25:20|32958.5|32953.7|32960|32955.2|32960|32955.2|32957.5|32952.7|13
1651443930000|2022-05-01 22:25:30|32959.5|32954.7|32959.5|32954.7|32960|32955.2|32958|32953.2|4
1651443940000|2022-05-01 22:25:40|32961|32956.2|32963.5|32958.7|32965.5|32960.7|32960|32955.2|16
1651443950000|2022-05-01 22:25:50|32963|32958.2|32957.5|32952.7|32963|32958.2|32957.5|32952.7|5
1651443960000|2022-05-01 22:26:00|32956|32951.2|32951|32946.2|32956|32951.2|32946.5|32941.7|38
1651443970000|2022-05-01 22:26:10|32950.5|32945.7|32946.5|32941.7|32950.5|32945.7|32946|32941.2|15
1651443980000|2022-05-01 22:26:20|32948|32943.2|32948.5|32943.7|32953.5|32948.7|32947.5|32942.7|24
1651443990000|2022-05-01 22:26:30|32947.5|32942.7|32945|32940.2|32948.5|32943.7|32943.5|32938.7|16
1651444000000|2022-05-01 22:26:40|32946|32941.2|32946.5|32941.7|32958|32953.2|32946|32941.2|41
1651444010000|2022-05-01 22:26:50|32947|32942.2|32945|32940.2|32947|32942.2|32942.5|32937.7|9
1651444020000|2022-05-01 22:27:00|32944|32939.2|32937.5|32932.7|32944.5|32939.7|32935.5|32930.7|81
1651444030000|2022-05-01 22:27:10|32937|32932.2|32939.5|32934.7|32939.5|32934.7|32934|32929.2|15
1651444040000|2022-05-01 22:27:20|32939|32934.2|32940.5|32935.7|32944|32939.2|32938|32933.2|11
1651444050000|2022-05-01 22:27:30|32940|32935.2|32939|32934.2|32941|32936.2|32937.5|32932.7|7
1651444060000|2022-05-01 22:27:40|32938.5|32933.7|32944.5|32939.7|32945|32940.2|32938|32933.2|7
1651444070000|2022-05-01 22:27:50|32945|32940.2|32945|32940.2|32949|32944.2|32939.5|32934.7|17
1651444080000|2022-05-01 22:28:00|32944.5|32939.7|32952|32947.2|32952.5|32947.7|32944|32939.2|27
1651444090000|2022-05-01 22:28:10|32952.5|32947.7|32952.5|32947.7|32954|32949.2|32952|32947.2|1
1651444100000|2022-05-01 22:28:20|32953|32948.2|32959.5|32954.7|32960|32955.2|32953|32948.2|11
1651444110000|2022-05-01 22:28:30|32958|32953.2|32967.5|32962.7|32967.5|32962.7|32958|32953.2|25
1651444120000|2022-05-01 22:28:40|32967|32962.2|32966|32961.2|32967.5|32962.7|32966|32961.2|6
1651444130000|2022-05-01 22:28:50|32965|32960.2|32954|32949.2|32965.5|32960.7|32953|32948.2|18
1651444140000|2022-05-01 22:29:00|32953.5|32948.7|32950.5|32945.7|32955|32950.2|32950|32945.2|12
1651444150000|2022-05-01 22:29:10|32951|32946.2|32946|32941.2|32952|32947.2|32944|32939.2|4
1651444160000|2022-05-01 22:29:20|32946.5|32941.7|32955.5|32950.7|32957.5|32952.7|32946.5|32941.7|21
1651444170000|2022-05-01 22:29:30|32955|32950.2|32946.5|32941.7|32955|32950.2|32946.5|32941.7|10
1651444180000|2022-05-01 22:29:40|32946|32941.2|32937.5|32932.7|32946|32941.2|32937.5|32932.7|18
1651444190000|2022-05-01 22:29:50|32937|32932.2|32935|32930.2|32941|32936.2|32933|32928.2|22
1651444200000|2022-05-01 22:30:00|32935.5|32930.7|32932.5|32927.7|32943.5|32938.7|32932.5|32927.7|44
1651444210000|2022-05-01 22:30:10|32933|32928.2|32938.5|32933.7|32939.5|32934.7|32933|32928.2|6
1651444220000|2022-05-01 22:30:20|32939|32934.2|32938.5|32933.7|32941.5|32936.7|32938.5|32933.7|5
1651444230000|2022-05-01 22:30:30|32938|32933.2|32940.5|32935.7|32941|32936.2|32937.5|32932.7|5
1651444240000|2022-05-01 22:30:40|32941|32936.2|32939.5|32934.7|32944.5|32939.7|32939.5|32934.7|12
1651444250000|2022-05-01 22:30:50|32940|32935.2|32938|32933.2|32942.5|32937.7|32936|32931.2|7
1651444260000|2022-05-01 22:31:00|32937.5|32932.7|32938|32933.2|32939|32934.2|32935.5|32930.7|11
1651444270000|2022-05-01 22:31:10|32937.5|32932.7|32943.5|32938.7|32943.5|32938.7|32937.5|32932.7|10
1651444280000|2022-05-01 22:31:20|32944|32939.2|32949.5|32944.7|32949.5|32944.7|32944|32939.2|31
1651444290000|2022-05-01 22:31:30|32950|32945.2|32951.5|32946.7|32952|32947.2|32949|32944.2|19
1651444300000|2022-05-01 22:31:40|32952|32947.2|32956|32951.2|32959|32954.2|32951.5|32946.7|64
1651444310000|2022-05-01 22:31:50|32955.5|32950.7|32956.5|32951.7|32958|32953.2|32955.5|32950.7|39
1651444320000|2022-05-01 22:32:00|32957|32952.2|32967|32962.2|32967|32962.2|32955|32950.2|52
1651444330000|2022-05-01 22:32:10|32967.5|32962.7|32969|32964.2|32970.5|32965.7|32967.5|32962.7|33
1651444340000|2022-05-01 22:32:20|32970.5|32965.7|32973.5|32968.7|32974.5|32969.7|32968|32963.2|52
1651444350000|2022-05-01 22:32:30|32974.5|32969.7|32979|32974.2|32983|32978.2|32973.5|32968.7|37
1651444360000|2022-05-01 22:32:40|32979.5|32974.7|32966.5|32961.7|32980.5|32975.7|32966.5|32961.7|40
1651444370000|2022-05-01 22:32:50|32967|32962.2|32965.5|32960.7|32970.5|32965.7|32965.5|32960.7|9
1651444380000|2022-05-01 22:33:00|32966|32961.2|32967|32962.2|32971.5|32966.7|32966|32961.2|8
1651444390000|2022-05-01 22:33:10|32964.5|32959.7|32963|32958.2|32964.5|32959.7|32962|32957.2|9
1651444400000|2022-05-01 22:33:20|32962.5|32957.7|32964|32959.2|32964|32959.2|32962.5|32957.7|2
1651444410000|2022-05-01 22:33:30|32963.5|32958.7|32962|32957.2|32963.5|32958.7|32961|32956.2|4
1651444420000|2022-05-01 22:33:40|32961.5|32956.7|32960|32955.2|32962|32957.2|32959|32954.2|4
1651444430000|2022-05-01 22:33:50|32959.5|32954.7|32955.5|32950.7|32960|32955.2|32955.5|32950.7|5
1651444440000|2022-05-01 22:34:00|32956|32951.2|32956.5|32951.7|32957.5|32952.7|32954.5|32949.7|12
1651444450000|2022-05-01 22:34:10|32956|32951.2|32949.5|32944.7|32958|32953.2|32949.5|32944.7|9
1651444460000|2022-05-01 22:34:20|32949|32944.2|32942.5|32937.7|32949|32944.2|32942.5|32937.7|5
1651444470000|2022-05-01 22:34:30|32942|32937.2|32929.5|32924.7|32942.5|32937.7|32925|32920.2|21
1651444480000|2022-05-01 22:34:40|32931|32926.2|32942.5|32937.7|32943.5|32938.7|32931|32926.2|22
1651444490000|2022-05-01 22:34:50|32943|32938.2|32943.5|32938.7|32945.5|32940.7|32942.5|32937.7|3
1651444500000|2022-05-01 22:35:00|32943|32938.2|32938.5|32933.7|32943|32938.2|32936|32931.2|10
1651444510000|2022-05-01 22:35:10|32940.5|32935.7|32936.5|32931.7|32940.5|32935.7|32936.5|32931.7|10
1651444520000|2022-05-01 22:35:20|32936|32931.2|32933.5|32928.7|32936|32931.2|32928.5|32923.7|18
1651444530000|2022-05-01 22:35:30|32933|32928.2|32935.5|32930.7|32935.5|32930.7|32931.5|32926.7|3
1651444540000|2022-05-01 22:35:40|32935|32930.2|32933|32928.2|32935|32930.2|32931.5|32926.7|4
1651444550000|2022-05-01 22:35:50|32933.5|32928.7|32930|32925.2|32933.5|32928.7|32928.5|32923.7|5
1651444560000|2022-05-01 22:36:00|32929.5|32924.7|32933|32928.2|32933|32928.2|32928|32923.2|11
1651444570000|2022-05-01 22:36:10|32933.5|32928.7|32939|32934.2|32939|32934.2|32933|32928.2|7
1651444580000|2022-05-01 22:36:20|32940.5|32935.7|32937.5|32932.7|32940.5|32935.7|32937|32932.2|21
1651444590000|2022-05-01 22:36:30|32939|32934.2|32941.5|32936.7|32943|32938.2|32938.5|32933.7|8
1651444600000|2022-05-01 22:36:40|32942|32937.2|32951|32946.2|32951|32946.2|32942|32937.2|10
1651444610000|2022-05-01 22:36:50|32950|32945.2|32950.5|32945.7|32953|32948.2|32948.5|32943.7|11
1651444620000|2022-05-01 22:37:00|32950|32945.2|32952.5|32947.7|32954|32949.2|32948.5|32943.7|8
1651444630000|2022-05-01 22:37:10|32951.5|32946.7|32956.5|32951.7|32957|32952.2|32951.5|32946.7|9
1651444640000|2022-05-01 22:37:20|32957.5|32952.7|32957.5|32952.7|32959.5|32954.7|32957|32952.2|6
1651444650000|2022-05-01 22:37:30|32958|32953.2|32964.5|32959.7|32964.5|32959.7|32958|32953.2|5
1651444660000|2022-05-01 22:37:40|32964|32959.2|32960.5|32955.7|32964|32959.2|32960.5|32955.7|8
1651444670000|2022-05-01 22:37:50|32961|32956.2|32962.5|32957.7|32962.5|32957.7|32961|32956.2|8
1651444680000|2022-05-01 22:38:00|32962|32957.2|32963.5|32958.7|32963.5|32958.7|32962|32957.2|0
1651444690000|2022-05-01 22:38:10|32964|32959.2|32956.5|32951.7|32964|32959.2|32953|32948.2|17
1651444700000|2022-05-01 22:38:20|32956|32951.2|32955.5|32950.7|32957|32952.2|32955.5|32950.7|0
1651444710000|2022-05-01 22:38:30|32954|32949.2|32952|32947.2|32956|32951.2|32950.5|32945.7|7
1651444720000|2022-05-01 22:38:40|32952.5|32947.7|32951.5|32946.7|32953|32948.2|32950.5|32945.7|11
1651444730000|2022-05-01 22:38:50|32952.5|32947.7|32954|32949.2|32954.5|32949.7|32952.5|32947.7|6
1651444740000|2022-05-01 22:39:00|32954.5|32949.7|32960.5|32955.7|32961|32956.2|32953|32948.2|7
1651444750000|2022-05-01 22:39:10|32961|32956.2|32959|32954.2|32961.5|32956.7|32959|32954.2|5
1651444760000|2022-05-01 22:39:20|32958.5|32953.7|32961.5|32956.7|32962|32957.2|32958.5|32953.7|4
1651444770000|2022-05-01 22:39:30|32962|32957.2|32964|32959.2|32964|32959.2|32962|32957.2|1
1651444780000|2022-05-01 22:39:40|32965.5|32960.7|32953.5|32948.7|32966.5|32961.7|32953.5|32948.7|12
1651444790000|2022-05-01 22:39:50|32953|32948.2|32955.5|32950.7|32957|32952.2|32952.5|32947.7|12
1651444800000|2022-05-01 22:40:00|32955|32950.2|32950.5|32945.7|32955.5|32950.7|32950.5|32945.7|4
1651444810000|2022-05-01 22:40:10|32951|32946.2|32950.5|32945.7|32951.5|32946.7|32949|32944.2|6
1651444820000|2022-05-01 22:40:20|32950|32945.2|32947.5|32942.7|32950|32945.2|32945.5|32940.7|15
1651444830000|2022-05-01 22:40:30|32947|32942.2|32951|32946.2|32953|32948.2|32947|32942.2|17
1651444840000|2022-05-01 22:40:40|32950.5|32945.7|32951.5|32946.7|32951.5|32946.7|32950.5|32945.7|0
1651444850000|2022-05-01 22:40:50|32952.5|32947.7|32957.5|32952.7|32957.5|32952.7|32951.5|32946.7|7
1651444860000|2022-05-01 22:41:00|32954|32949.2|32958|32953.2|32958|32953.2|32953.5|32948.7|13
1651444870000|2022-05-01 22:41:10|32958.5|32953.7|32956.5|32951.7|32959.5|32954.7|32953|32948.2|11
1651444880000|2022-05-01 22:41:20|32952.5|32947.7|32954|32949.2|32954|32949.2|32952.5|32947.7|6
1651444890000|2022-05-01 22:41:30|32953.5|32948.7|32953|32948.2|32953.5|32948.7|32952.5|32947.7|1
1651444900000|2022-05-01 22:41:40|32953.5|32948.7|32954|32949.2|32955.5|32950.7|32953|32948.2|5
1651444910000|2022-05-01 22:41:50|32954.5|32949.7|32952.5|32947.7|32955|32950.2|32952|32947.2|1
1651444920000|2022-05-01 22:42:00|32952|32947.2|32951|32946.2|32952|32947.2|32949|32944.2|5
1651444930000|2022-05-01 22:42:10|32952.5|32947.7|32952.5|32947.7|32952.5|32947.7|32952.5|32947.7|5
1651444940000|2022-05-01 22:42:20|32953|32948.2|32953|32948.2|32955|32950.2|32953|32948.2|5
1651444950000|2022-05-01 22:42:30|32954.5|32949.7|32954.5|32949.7|32954.5|32949.7|32953.5|32948.7|2
1651444960000|2022-05-01 22:42:40|32955|32950.2|32953|32948.2|32955|32950.2|32953|32948.2|2
1651444970000|2022-05-01 22:42:50|32953.5|32948.7|32953|32948.2|32953.5|32948.7|32952.5|32947.7|6
1651444980000|2022-05-01 22:43:00|32953.5|32948.7|32956.5|32951.7|32956.5|32951.7|32953|32948.2|8
1651444990000|2022-05-01 22:43:10|32956|32951.2|32952.5|32947.7|32956|32951.2|32952.5|32947.7|4
1651445000000|2022-05-01 22:43:20|32952|32947.2|32950.5|32945.7|32952|32947.2|32950.5|32945.7|2
1651445010000|2022-05-01 22:43:30|32950|32945.2|32953.5|32948.7|32953.5|32948.7|32948.5|32943.7|6
1651445020000|2022-05-01 22:43:40|32954|32949.2|32952.5|32947.7|32958|32953.2|32951.5|32946.7|13
1651445030000|2022-05-01 22:43:50|32952|32947.2|32957|32952.2|32959|32954.2|32951.5|32946.7|16
1651445040000|2022-05-01 22:44:00|32958|32953.2|32957.5|32952.7|32959.5|32954.7|32957.5|32952.7|4
1651445050000|2022-05-01 22:44:10|32956|32951.2|32953|32948.2|32956|32951.2|32951|32946.2|7
1651445060000|2022-05-01 22:44:20|32952.5|32947.7|32952.5|32947.7|32952.5|32947.7|32951|32946.2|0
1651445070000|2022-05-01 22:44:30|32953|32948.2|32957.5|32952.7|32957.5|32952.7|32953|32948.2|6
1651445080000|2022-05-01 22:44:40|32958.5|32953.7|32960.5|32955.7|32962|32957.2|32957.5|32952.7|10
1651445090000|2022-05-01 22:44:50|32961|32956.2|32959|32954.2|32961.5|32956.7|32958.5|32953.7|1
1651445100000|2022-05-01 22:45:00|32958|32953.2|32961|32956.2|32962.5|32957.7|32958|32953.2|9
1651445110000|2022-05-01 22:45:10|32961.5|32956.7|32964.5|32959.7|32964.5|32959.7|32961.5|32956.7|3
1651445120000|2022-05-01 22:45:20|32971|32966.2|32973|32968.2|32973.5|32968.7|32969.5|32964.7|19
1651445130000|2022-05-01 22:45:30|32992.5|32987.7|32991|32986.2|33001|32996.2|32988.5|32983.7|104
1651445140000|2022-05-01 22:45:40|32991.5|32986.7|32987|32982.2|32991.5|32986.7|32987|32982.2|7
1651445150000|2022-05-01 22:45:50|32986.5|32981.7|32994|32989.2|32994.5|32989.7|32986|32981.2|18
1651445160000|2022-05-01 22:46:00|32993.5|32988.7|32998|32993.2|32999|32994.2|32993.5|32988.7|17
1651445170000|2022-05-01 22:46:10|32998.5|32993.7|33000|32995.2|33011.5|33006.7|32996.5|32991.7|29
1651445180000|2022-05-01 22:46:20|33000.5|32995.7|33007.5|33002.7|33008|33003.2|33000|32995.2|10
1651445190000|2022-05-01 22:46:30|33008|33003.2|33010|33005.2|33014|33009.2|33004.5|32999.7|18
1651445200000|2022-05-01 22:46:40|33012|33007.2|33006|33001.2|33014.5|33009.7|33005|33000.2|26
1651445210000|2022-05-01 22:46:50|33004.5|32999.7|33008|33003.2|33008.5|33003.7|33004|32999.2|2
1651445220000|2022-05-01 22:47:00|33008.5|33003.7|33008|33003.2|33008.5|33003.7|33007.5|33002.7|2
1651445230000|2022-05-01 22:47:10|33008.5|33003.7|33008.5|33003.7|33010.5|33005.7|33006.5|33001.7|5
1651445240000|2022-05-01 22:47:20|33008|33003.2|33005.5|33000.7|33008|33003.2|33001.5|32996.7|6
1651445250000|2022-05-01 22:47:30|33005|33000.2|33003|32998.2|33005.5|33000.7|33003|32998.2|5
1651445260000|2022-05-01 22:47:40|33002.5|32997.7|33003|32998.2|33006.5|33001.7|33002.5|32997.7|4
1651445270000|2022-05-01 22:47:50|33004.5|32999.7|33005|33000.2|33005|33000.2|33003|32998.2|3
1651445280000|2022-05-01 22:48:00|33005.5|33000.7|33005|33000.2|33005.5|33000.7|33002.5|32997.7|6
1651445290000|2022-05-01 22:48:10|33004.5|32999.7|33006|33001.2|33007|33002.2|33004.5|32999.7|2
1651445300000|2022-05-01 22:48:20|33005.5|33000.7|33003|32998.2|33005.5|33000.7|33003|32998.2|3
1651445310000|2022-05-01 22:48:30|33002.5|32997.7|33012.5|33007.7|33012.5|33007.7|33002.5|32997.7|9
1651445320000|2022-05-01 22:48:40|33013|33008.2|33010.5|33005.7|33014|33009.2|33010|33005.2|8
1651445330000|2022-05-01 22:48:50|33010|33005.2|33008|33003.2|33010.5|33005.7|33007|33002.2|6
1651445340000|2022-05-01 22:49:00|33007.5|33002.7|33008|33003.2|33008.5|33003.7|33007.5|33002.7|4
1651445350000|2022-05-01 22:49:10|33007.5|33002.7|33010|33005.2|33010.5|33005.7|33007|33002.2|7
1651445360000|2022-05-01 22:49:20|33010.5|33005.7|33010.5|33005.7|33011|33006.2|33009.5|33004.7|1
1651445370000|2022-05-01 22:49:30|33009.5|33004.7|33018.5|33013.7|33019|33014.2|33009.5|33004.7|15
1651445380000|2022-05-01 22:49:40|33018|33013.2|33014|33009.2|33018.5|33013.7|33013.5|33008.7|9
1651445390000|2022-05-01 22:49:50|33015|33010.2|33018|33013.2|33018|33013.2|33012.5|33007.7|5
1651445400000|2022-05-01 22:50:00|33017.5|33012.7|33018|33013.2|33021|33016.2|33014.5|33009.7|8
1651445410000|2022-05-01 22:50:10|33018.5|33013.7|33023|33018.2|33023|33018.2|33018|33013.2|3
1651445420000|2022-05-01 22:50:20|33022.5|33017.7|33029|33024.2|33030|33025.2|33022|33017.2|5
1651445430000|2022-05-01 22:50:30|33031.5|33026.7|33029.5|33024.7|33033.5|33028.7|33028.5|33023.7|6
1651445440000|2022-05-01 22:50:40|33029|33024.2|33041.5|33036.7|33042.5|33037.7|33029|33024.2|29
1651445450000|2022-05-01 22:50:50|33042.5|33037.7|33045.5|33040.7|33047|33042.2|33042.5|33037.7|9
1651445460000|2022-05-01 22:51:00|33045|33040.2|33044.5|33039.7|33046.5|33041.7|33042.5|33037.7|12
1651445470000|2022-05-01 22:51:10|33045|33040.2|33046.5|33041.7|33046.5|33041.7|33038|33033.2|7
1651445480000|2022-05-01 22:51:20|33046|33041.2|33035|33030.2|33046|33041.2|33034|33029.2|33
1651445490000|2022-05-01 22:51:30|33035.5|33030.7|33033.5|33028.7|33035.5|33030.7|33031.5|33026.7|21
1651445500000|2022-05-01 22:51:40|33033|33028.2|33030|33025.2|33034|33029.2|33030|33025.2|8
1651445510000|2022-05-01 22:51:50|33030.5|33025.7|33029.5|33024.7|33030.5|33025.7|33029.5|33024.7|4
1651445520000|2022-05-01 22:52:00|33029|33024.2|33041|33036.2|33042.5|33037.7|33023.5|33018.7|9
1651445530000|2022-05-01 22:52:10|33040|33035.2|33041.5|33036.7|33041.5|33036.7|33036|33031.2|3
1651445540000|2022-05-01 22:52:20|33041|33036.2|33035.5|33030.7|33041|33036.2|33035|33030.2|9
1651445550000|2022-05-01 22:52:30|33035|33030.2|33041.5|33036.7|33042|33037.2|33035|33030.2|9
1651445560000|2022-05-01 22:52:40|33041|33036.2|33042|33037.2|33045.5|33040.7|33040|33035.2|6
1651445570000|2022-05-01 22:52:50|33041.5|33036.7|33042.5|33037.7|33043|33038.2|33038.5|33033.7|8
1651445580000|2022-05-01 22:53:00|33043|33038.2|33047|33042.2|33047|33042.2|33042.5|33037.7|6
1651445590000|2022-05-01 22:53:10|33046.5|33041.7|33039.5|33034.7|33046.5|33041.7|33039.5|33034.7|2
1651445600000|2022-05-01 22:53:20|33039|33034.2|33038.5|33033.7|33039|33034.2|33038|33033.2|2
1651445610000|2022-05-01 22:53:30|33038|33033.2|33040.5|33035.7|33041|33036.2|33038|33033.2|0
1651445620000|2022-05-01 22:53:40|33041|33036.2|33042|33037.2|33045|33040.2|33041|33036.2|2
1651445630000|2022-05-01 22:53:50|33042.5|33037.7|33044.5|33039.7|33044.5|33039.7|33042.5|33037.7|0
1651445640000|2022-05-01 22:54:00|33045|33040.2|33047|33042.2|33052|33047.2|33045|33040.2|10
1651445650000|2022-05-01 22:54:10|33046.5|33041.7|33043|33038.2|33046.5|33041.7|33043|33038.2|0
1651445660000|2022-05-01 22:54:20|33043.5|33038.7|33041|33036.2|33043.5|33038.7|33040|33035.2|18
1651445670000|2022-05-01 22:54:30|33040.5|33035.7|33040.5|33035.7|33041|33036.2|33040|33035.2|0
1651445680000|2022-05-01 22:54:40|33040|33035.2|33043.5|33038.7|33043.5|33038.7|33040|33035.2|1
1651445690000|2022-05-01 22:54:50|33045.5|33040.7|33048.5|33043.7|33048.5|33043.7|33045.5|33040.7|3
1651445700000|2022-05-01 22:55:00|33049|33044.2|33050|33045.2|33053.5|33048.7|33049|33044.2|28
1651445710000|2022-05-01 22:55:10|33049.5|33044.7|33047|33042.2|33051.5|33046.7|33047|33042.2|2
1651445720000|2022-05-01 22:55:20|33046.5|33041.7|33045.5|33040.7|33048|33043.2|33044.5|33039.7|13
1651445730000|2022-05-01 22:55:30|33045|33040.2|33044.5|33039.7|33045|33040.2|33044|33039.2|0
1651445740000|2022-05-01 22:55:40|33045|33040.2|33046.5|33041.7|33046.5|33041.7|33044.5|33039.7|0
1651445750000|2022-05-01 22:55:50|33046|33041.2|33046|33041.2|33046|33041.2|33046|33041.2|4
1651445760000|2022-05-01 22:56:00|33046.5|33041.7|33041.5|33036.7|33048.5|33043.7|33041|33036.2|11
1651445770000|2022-05-01 22:56:10|33041|33036.2|33044.5|33039.7|33047.5|33042.7|33039.5|33034.7|3
1651445780000|2022-05-01 22:56:20|33044|33039.2|33039.5|33034.7|33044|33039.2|33039.5|33034.7|2
1651445790000|2022-05-01 22:56:30|33040|33035.2|33039.5|33034.7|33042|33037.2|33039|33034.2|5
1651445800000|2022-05-01 22:56:40|33039|33034.2|33045.5|33040.7|33046|33041.2|33039|33034.2|11
1651445810000|2022-05-01 22:56:50|33046|33041.2|33051.5|33046.7|33053.5|33048.7|33046|33041.2|8
1651445820000|2022-05-01 22:57:00|33052|33047.2|33054|33049.2|33057.5|33052.7|33050.5|33045.7|23
1651445830000|2022-05-01 22:57:10|33053.5|33048.7|33058|33053.2|33059.5|33054.7|33052.5|33047.7|12
1651445840000|2022-05-01 22:57:20|33057.5|33052.7|33053.5|33048.7|33057.5|33052.7|33053.5|33048.7|26
1651445850000|2022-05-01 22:57:30|33054|33049.2|33054.5|33049.7|33058|33053.2|33054|33049.2|33
1651445860000|2022-05-01 22:57:40|33055|33050.2|33059|33054.2|33061|33056.2|33055|33050.2|22
1651445870000|2022-05-01 22:57:50|33060|33055.2|33060|33055.2|33062|33057.2|33059|33054.2|25
1651445880000|2022-05-01 22:58:00|33059|33054.2|33062|33057.2|33062|33057.2|33058.5|33053.7|16
1651445890000|2022-05-01 22:58:10|33060|33055.2|33068.5|33063.7|33068.5|33063.7|33060|33055.2|36
1651445900000|2022-05-01 22:58:20|33068|33063.2|33062.5|33057.7|33069.5|33064.7|33062.5|33057.7|19
1651445910000|2022-05-01 22:58:30|33062|33057.2|33062.5|33057.7|33063|33058.2|33061|33056.2|1
1651445920000|2022-05-01 22:58:40|33062|33057.2|33061.5|33056.7|33062.5|33057.7|33061.5|33056.7|1
1651445930000|2022-05-01 22:58:50|33061|33056.2|33063.5|33058.7|33063.5|33058.7|33060.5|33055.7|11
1651445940000|2022-05-01 22:59:00|33066|33061.2|33061.5|33056.7|33066|33061.2|33061.5|33056.7|12
1651445950000|2022-05-01 22:59:10|33059.5|33054.7|33057.5|33052.7|33060|33055.2|33057|33052.2|16
1651445960000|2022-05-01 22:59:20|33057|33052.2|33058.5|33053.7|33058.5|33053.7|33052.5|33047.7|23
1651445970000|2022-05-01 22:59:30|33059|33054.2|33059.5|33054.7|33059.5|33054.7|33056.5|33051.7|3
1651445980000|2022-05-01 22:59:40|33059|33054.2|33057.5|33052.7|33061.5|33056.7|33057|33052.2|15
1651445990000|2022-05-01 22:59:50|33058|33053.2|33059.5|33054.7|33059.5|33054.7|33058|33053.2|4
1651446000000|2022-05-01 23:00:00|33060|33055.2|33072.5|33067.7|33075|33070.2|33059.5|33054.7|24
1651446010000|2022-05-01 23:00:10|33071.5|33066.7|33069.5|33064.7|33071.5|33066.7|33067.5|33062.7|3
1651446020000|2022-05-01 23:00:20|33070|33065.2|33071.5|33066.7|33074.5|33069.7|33069.5|33064.7|8
1651446030000|2022-05-01 23:00:30|33071|33066.2|33068|33063.2|33071.5|33066.7|33067|33062.2|11
1651446040000|2022-05-01 23:00:40|33067.5|33062.7|33062.5|33057.7|33068|33063.2|33062|33057.2|8
1651446050000|2022-05-01 23:00:50|33062|33057.2|33061|33056.2|33062|33057.2|33059|33054.2|9
1651446060000|2022-05-01 23:01:00|33060.5|33055.7|33060.5|33055.7|33061.5|33056.7|33060|33055.2|4
1651446070000|2022-05-01 23:01:10|33060|33055.2|33058|33053.2|33060|33055.2|33056.5|33051.7|3
1651446080000|2022-05-01 23:01:20|33057.5|33052.7|33061.5|33056.7|33061.5|33056.7|33057.5|33052.7|7
1651446090000|2022-05-01 23:01:30|33062|33057.2|33063.5|33058.7|33064.5|33059.7|33062|33057.2|7
1651446100000|2022-05-01 23:01:40|33063|33058.2|33065|33060.2|33066.5|33061.7|33062|33057.2|4
1651446110000|2022-05-01 23:01:50|33064.5|33059.7|33062.5|33057.7|33065|33060.2|33062.5|33057.7|4
1651446120000|2022-05-01 23:02:00|33062|33057.2|33064.5|33059.7|33065|33060.2|33061|33056.2|2
1651446130000|2022-05-01 23:02:10|33065.5|33060.7|33069.5|33064.7|33070.5|33065.7|33065.5|33060.7|18
1651446140000|2022-05-01 23:02:20|33069|33064.2|33065.5|33060.7|33069|33064.2|33065|33060.2|2
1651446150000|2022-05-01 23:02:30|33065|33060.2|33064.5|33059.7|33065|33060.2|33064|33059.2|2
1651446160000|2022-05-01 23:02:40|33064|33059.2|33062.5|33057.7|33064|33059.2|33062|33057.2|8
1651446170000|2022-05-01 23:02:50|33062|33057.2|33059.5|33054.7|33062|33057.2|33057.5|33052.7|5
1651446180000|2022-05-01 23:03:00|33059|33054.2|33058.5|33053.7|33059|33054.2|33056.5|33051.7|5
1651446190000|2022-05-01 23:03:10|33057.5|33052.7|33058.5|33053.7|33058.5|33053.7|33057.5|33052.7|3
1651446200000|2022-05-01 23:03:20|33058|33053.2|33059.5|33054.7|33059.5|33054.7|33058|33053.2|2
1651446210000|2022-05-01 23:03:30|33059|33054.2|33063|33058.2|33063|33058.2|33059|33054.2|12
1651446220000|2022-05-01 23:03:40|33063.5|33058.7|33064.5|33059.7|33066|33061.2|33063.5|33058.7|3
1651446230000|2022-05-01 23:03:50|33064|33059.2|33058.5|33053.7|33064|33059.2|33058|33053.2|5
1651446240000|2022-05-01 23:04:00|33059|33054.2|33057.5|33052.7|33059.5|33054.7|33055.5|33050.7|1
1651446250000|2022-05-01 23:04:10|33057|33052.2|33061|33056.2|33061|33056.2|33056.5|33051.7|5
1651446260000|2022-05-01 23:04:20|33061.5|33056.7|33062|33057.2|33063.5|33058.7|33061.5|33056.7|1
1651446270000|2022-05-01 23:04:30|33061.5|33056.7|33063|33058.2|33063|33058.2|33061|33056.2|2
1651446280000|2022-05-01 23:04:40|33062.5|33057.7|33063.5|33058.7|33063.5|33058.7|33062.5|33057.7|0
1651446290000|2022-05-01 23:04:50|33064|33059.2|33067.5|33062.7|33068|33063.2|33064|33059.2|3
1651446300000|2022-05-01 23:05:00|33067|33062.2|33063|33058.2|33067|33062.2|33062.5|33057.7|11
1651446310000|2022-05-01 23:05:10|33066|33061.2|33066|33061.2|33066|33061.2|33063.5|33058.7|6
1651446320000|2022-05-01 23:05:20|33066.5|33061.7|33061.5|33056.7|33067|33062.2|33061|33056.2|7
1651446330000|2022-05-01 23:05:30|33062|33057.2|33063|33058.2|33063.5|33058.7|33060.5|33055.7|2
1651446340000|2022-05-01 23:05:40|33062.5|33057.7|33063|33058.2|33063|33058.2|33062.5|33057.7|0
1651446350000|2022-05-01 23:05:50|33062.5|33057.7|33063|33058.2|33063.5|33058.7|33062.5|33057.7|0
1651446360000|2022-05-01 23:06:00|33062.5|33057.7|33062.5|33057.7|33063|33058.2|33062.5|33057.7|0
1651446370000|2022-05-01 23:06:10|33062|33057.2|33063.5|33058.7|33063.5|33058.7|33062|33057.2|1
1651446380000|2022-05-01 23:06:20|33062|33057.2|33069|33064.2|33069|33064.2|33062|33057.2|8
1651446390000|2022-05-01 23:06:30|33069.5|33064.7|33072|33067.2|33079.5|33074.7|33069.5|33064.7|10
1651446400000|2022-05-01 23:06:40|33071.5|33066.7|33071.5|33066.7|33072|33067.2|33065.5|33060.7|5
1651446410000|2022-05-01 23:06:50|33071|33066.2|33069.5|33064.7|33072|33067.2|33067.5|33062.7|2
1651446420000|2022-05-01 23:07:00|33069|33064.2|33066.5|33061.7|33069.5|33064.7|33062|33057.2|3
1651446430000|2022-05-01 23:07:10|33066|33061.2|33067.5|33062.7|33067.5|33062.7|33065.5|33060.7|4
1651446440000|2022-05-01 23:07:20|33067|33062.2|33064.5|33059.7|33067|33062.2|33062.5|33057.7|5
1651446450000|2022-05-01 23:07:30|33065|33060.2|33064|33059.2|33065|33060.2|33062|33057.2|1
1651446460000|2022-05-01 23:07:40|33064.5|33059.7|33066.5|33061.7|33067.5|33062.7|33064.5|33059.7|1
1651446470000|2022-05-01 23:07:50|33067|33062.2|33067.5|33062.7|33067.5|33062.7|33067|33062.2|0
1651446480000|2022-05-01 23:08:00|33068|33063.2|33068.5|33063.7|33068.5|33063.7|33067.5|33062.7|1
1651446490000|2022-05-01 23:08:10|33069|33064.2|33072.5|33067.7|33072.5|33067.7|33069|33064.2|10
1651446500000|2022-05-01 23:08:20|33072|33067.2|33069.5|33064.7|33073|33068.2|33069|33064.2|2
1651446510000|2022-05-01 23:08:30|33069|33064.2|33067|33062.2|33069.5|33064.7|33067|33062.2|6
1651446520000|2022-05-01 23:08:40|33067.5|33062.7|33069|33064.2|33069.5|33064.7|33067|33062.2|0
1651446530000|2022-05-01 23:08:50|33069.5|33064.7|33073.5|33068.7|33074.5|33069.7|33069|33064.2|5
1651446540000|2022-05-01 23:09:00|33074|33069.2|33074.5|33069.7|33074.5|33069.7|33074|33069.2|3
1651446550000|2022-05-01 23:09:10|33075.5|33070.7|33082.5|33077.7|33084|33079.2|33073.5|33068.7|28
1651446560000|2022-05-01 23:09:20|33082|33077.2|33082.5|33077.7|33086|33081.2|33081|33076.2|21
1651446570000|2022-05-01 23:09:30|33083|33078.2|33086|33081.2|33086|33081.2|33082.5|33077.7|0
1651446580000|2022-05-01 23:09:40|33086.5|33081.7|33082.5|33077.7|33086.5|33081.7|33081.5|33076.7|8
1651446590000|2022-05-01 23:09:50|33083|33078.2|33083.5|33078.7|33084.5|33079.7|33081|33076.2|4
1651446600000|2022-05-01 23:10:00|33085.5|33080.7|33085|33080.2|33087|33082.2|33081.5|33076.7|19
1651446610000|2022-05-01 23:10:10|33086.5|33081.7|33079.5|33074.7|33086.5|33081.7|33079.5|33074.7|11
1651446620000|2022-05-01 23:10:20|33079|33074.2|33083.5|33078.7|33083.5|33078.7|33077.5|33072.7|6
1651446630000|2022-05-01 23:10:30|33083|33078.2|33083.5|33078.7|33083.5|33078.7|33082|33077.2|2
1651446640000|2022-05-01 23:10:40|33083|33078.2|33083.5|33078.7|33084|33079.2|33083|33078.2|2
1651446650000|2022-05-01 23:10:50|33082|33077.2|33082.5|33077.7|33083.5|33078.7|33082|33077.2|2
1651446660000|2022-05-01 23:11:00|33082|33077.2|33087.5|33082.7|33087.5|33082.7|33082|33077.2|4
1651446670000|2022-05-01 23:11:10|33087|33082.2|33089.5|33084.7|33090.5|33085.7|33086.5|33081.7|15
1651446680000|2022-05-01 23:11:20|33089|33084.2|33090.5|33085.7|33091|33086.2|33088|33083.2|2
1651446690000|2022-05-01 23:11:30|33091|33086.2|33087|33082.2|33091|33086.2|33087|33082.2|3
1651446700000|2022-05-01 23:11:40|33087.5|33082.7|33088|33083.2|33088.5|33083.7|33087.5|33082.7|1
1651446710000|2022-05-01 23:11:50|33088.5|33083.7|33094|33089.2|33094|33089.2|33088.5|33083.7|21
1651446720000|2022-05-01 23:12:00|33094.5|33089.7|33091.5|33086.7|33094.5|33089.7|33091|33086.2|3
1651446730000|2022-05-01 23:12:10|33092|33087.2|33091.5|33086.7|33095|33090.2|33090|33085.2|19
1651446740000|2022-05-01 23:12:20|33091|33086.2|33087.5|33082.7|33091|33086.2|33085.5|33080.7|12
1651446750000|2022-05-01 23:12:30|33087|33082.2|33087.5|33082.7|33088|33083.2|33086|33081.2|7
1651446760000|2022-05-01 23:12:40|33086.5|33081.7|33080.5|33075.7|33086.5|33081.7|33080.5|33075.7|16
1651446770000|2022-05-01 23:12:50|33081|33076.2|33080.5|33075.7|33082|33077.2|33080|33075.2|5
1651446780000|2022-05-01 23:13:00|33081|33076.2|33077|33072.2|33081.5|33076.7|33077|33072.2|6
1651446790000|2022-05-01 23:13:10|33077.5|33072.7|33079|33074.2|33079|33074.2|33076.5|33071.7|3
1651446800000|2022-05-01 23:13:20|33081|33076.2|33082|33077.2|33083|33078.2|33081|33076.2|3
1651446810000|2022-05-01 23:13:30|33082.5|33077.7|33085|33080.2|33085|33080.2|33082.5|33077.7|1
1651446820000|2022-05-01 23:13:40|33085.5|33080.7|33086.5|33081.7|33087.5|33082.7|33085.5|33080.7|5
1651446830000|2022-05-01 23:13:50|33086|33081.2|33089.5|33084.7|33089.5|33084.7|33086|33081.2|1
1651446840000|2022-05-01 23:14:00|33090|33085.2|33094|33089.2|33095|33090.2|33090|33085.2|2
1651446850000|2022-05-01 23:14:10|33092.5|33087.7|33088.5|33083.7|33093|33088.2|33088.5|33083.7|4
1651446860000|2022-05-01 23:14:20|33088|33083.2|33086|33081.2|33089|33084.2|33086|33081.2|6
1651446870000|2022-05-01 23:14:30|33085.5|33080.7|33088.5|33083.7|33089|33084.2|33085.5|33080.7|6
1651446880000|2022-05-01 23:14:40|33088|33083.2|33084|33079.2|33088|33083.2|33084|33079.2|1
1651446890000|2022-05-01 23:14:50|33084.5|33079.7|33085.5|33080.7|33086|33081.2|33084.5|33079.7|0
1651446900000|2022-05-01 23:15:00|33086|33081.2|33094|33089.2|33095|33090.2|33086|33081.2|4
1651446910000|2022-05-01 23:15:10|33094.5|33089.7|33088.5|33083.7|33094.5|33089.7|33087.5|33082.7|9
1651446920000|2022-05-01 23:15:20|33089|33084.2|33090|33085.2|33091|33086.2|33088.5|33083.7|2
1651446930000|2022-05-01 23:15:30|33090.5|33085.7|33089|33084.2|33091|33086.2|33088|33083.2|0
1651446940000|2022-05-01 23:15:40|33088.5|33083.7|33090|33085.2|33090|33085.2|33088.5|33083.7|1
1651446950000|2022-05-01 23:15:50|33089.5|33084.7|33089.5|33084.7|33091.5|33086.7|33089.5|33084.7|5
1651446960000|2022-05-01 23:16:00|33088.5|33083.7|33087|33082.2|33090.5|33085.7|33086|33081.2|13
1651446970000|2022-05-01 23:16:10|33086|33081.2|33088.5|33083.7|33088.5|33083.7|33085.5|33080.7|1
1651446980000|2022-05-01 23:16:20|33088|33083.2|33088.5|33083.7|33089.5|33084.7|33087.5|33082.7|0
1651446990000|2022-05-01 23:16:30|33089|33084.2|33091|33086.2|33093|33088.2|33089|33084.2|5
1651447000000|2022-05-01 23:16:40|33091.5|33086.7|33088.5|33083.7|33092|33087.2|33088.5|33083.7|1
1651447010000|2022-05-01 23:16:50|33089|33084.2|33089.5|33084.7|33089.5|33084.7|33089|33084.2|0
1651447020000|2022-05-01 23:17:00|33089|33084.2|33089.5|33084.7|33089.5|33084.7|33087|33082.2|7
1651447030000|2022-05-01 23:17:10|33090|33085.2|33092.5|33087.7|33093.5|33088.7|33090|33085.2|7
1651447040000|2022-05-01 23:17:20|33093|33088.2|33093|33088.2|33093.5|33088.7|33092.5|33087.7|2
1651447050000|2022-05-01 23:17:30|33094|33089.2|33097.5|33092.7|33097.5|33092.7|33094|33089.2|1
1651447060000|2022-05-01 23:17:40|33097|33092.2|33095.5|33090.7|33098.5|33093.7|33095|33090.2|4
1651447070000|2022-05-01 23:17:50|33096|33091.2|33097|33092.2|33097|33092.2|33096|33091.2|2
1651447080000|2022-05-01 23:18:00|33096|33091.2|33100.5|33095.7|33100.5|33095.7|33096|33091.2|8
1651447090000|2022-05-01 23:18:10|33100|33095.2|33099|33094.2|33100|33095.2|33098.5|33093.7|2
1651447100000|2022-05-01 23:18:20|33098.5|33093.7|33099|33094.2|33099|33094.2|33098|33093.2|1
1651447110000|2022-05-01 23:18:30|33099.5|33094.7|33102.5|33097.7|33102.5|33097.7|33099.5|33094.7|2
1651447120000|2022-05-01 23:18:40|33102|33097.2|33104|33099.2|33104|33099.2|33102|33097.2|0
1651447130000|2022-05-01 23:18:50|33105.5|33100.7|33097.5|33092.7|33105.5|33100.7|33097.5|33092.7|8
1651447140000|2022-05-01 23:19:00|33098|33093.2|33097.5|33092.7|33100|33095.2|33096.5|33091.7|10
1651447150000|2022-05-01 23:19:10|33096|33091.2|33097|33092.2|33097|33092.2|33095.5|33090.7|0
1651447160000|2022-05-01 23:19:20|33095|33090.2|33094|33089.2|33095|33090.2|33093|33088.2|1
1651447170000|2022-05-01 23:19:30|33094.5|33089.7|33092|33087.2|33094.5|33089.7|33091.5|33086.7|4
1651447180000|2022-05-01 23:19:40|33091.5|33086.7|33092.5|33087.7|33092.5|33087.7|33091.5|33086.7|3
1651447190000|2022-05-01 23:19:50|33093|33088.2|33093.5|33088.7|33094|33089.2|33093|33088.2|0
1651447200000|2022-05-01 23:20:00|33093|33088.2|33095.5|33090.7|33095.5|33090.7|33093|33088.2|2
1651447210000|2022-05-01 23:20:10|33096|33091.2|33099|33094.2|33099|33094.2|33095.5|33090.7|6
1651447220000|2022-05-01 23:20:20|33099.5|33094.7|33095.5|33090.7|33099.5|33094.7|33095.5|33090.7|5
1651447230000|2022-05-01 23:20:30|33096|33091.2|33099|33094.2|33099.5|33094.7|33096|33091.2|2
1651447240000|2022-05-01 23:20:40|33099.5|33094.7|33103|33098.2|33103|33098.2|33099.5|33094.7|1
1651447250000|2022-05-01 23:20:50|33105|33100.2|33103.5|33098.7|33105|33100.2|33103.5|33098.7|4
1651447260000|2022-05-01 23:21:00|33104|33099.2|33103.5|33098.7|33105|33100.2|33102|33097.2|2
1651447270000|2022-05-01 23:21:10|33104|33099.2|33108.5|33103.7|33108.5|33103.7|33104|33099.2|10
1651447280000|2022-05-01 23:21:20|33109|33104.2|33107|33102.2|33109.5|33104.7|33106|33101.2|11
1651447290000|2022-05-01 23:21:30|33106|33101.2|33108|33103.2|33109|33104.2|33106|33101.2|5
1651447300000|2022-05-01 23:21:40|33108.5|33103.7|33116|33111.2|33118.5|33113.7|33108.5|33103.7|30
1651447310000|2022-05-01 23:21:50|33115.5|33110.7|33116|33111.2|33117|33112.2|33114.5|33109.7|6
1651447320000|2022-05-01 23:22:00|33116.5|33111.7|33114.5|33109.7|33116.5|33111.7|33112.5|33107.7|12
1651447330000|2022-05-01 23:22:10|33114|33109.2|33117|33112.2|33118|33113.2|33114|33109.2|2
1651447340000|2022-05-01 23:22:20|33116.5|33111.7|33116|33111.2|33118|33113.2|33115|33110.2|16
1651447350000|2022-05-01 23:22:30|33116.5|33111.7|33117|33112.2|33117|33112.2|33115.5|33110.7|4
1651447360000|2022-05-01 23:22:40|33116.5|33111.7|33115.5|33110.7|33117|33112.2|33115.5|33110.7|1
1651447370000|2022-05-01 23:22:50|33116|33111.2|33118.5|33113.7|33118.5|33113.7|33116|33111.2|4
1651447380000|2022-05-01 23:23:00|33118|33113.2|33117.5|33112.7|33118.5|33113.7|33117.5|33112.7|1
1651447390000|2022-05-01 23:23:10|33116.5|33111.7|33114.5|33109.7|33116.5|33111.7|33114|33109.2|13
1651447400000|2022-05-01 23:23:20|33114|33109.2|33113.5|33108.7|33114|33109.2|33113.5|33108.7|0
1651447410000|2022-05-01 23:23:30|33113|33108.2|33114|33109.2|33114.5|33109.7|33110|33105.2|13
1651447420000|2022-05-01 23:23:40|33113|33108.2|33113|33108.2|33113|33108.2|33112.5|33107.7|0
1651447430000|2022-05-01 23:23:50|33113.5|33108.7|33113.5|33108.7|33114|33109.2|33113|33108.2|6
1651447440000|2022-05-01 23:24:00|33113|33108.2|33112|33107.2|33113|33108.2|33109.5|33104.7|11
1651447450000|2022-05-01 23:24:10|33111.5|33106.7|33114.5|33109.7|33114.5|33109.7|33111.5|33106.7|1
1651447460000|2022-05-01 23:24:20|33115|33110.2|33113.5|33108.7|33115.5|33110.7|33113|33108.2|1
1651447470000|2022-05-01 23:24:30|33113|33108.2|33115.5|33110.7|33115.5|33110.7|33113|33108.2|3
1651447480000|2022-05-01 23:24:40|33115|33110.2|33114.5|33109.7|33116.5|33111.7|33114.5|33109.7|2
1651447490000|2022-05-01 23:24:50|33114|33109.2|33115|33110.2|33115.5|33110.7|33112.5|33107.7|11
1651447500000|2022-05-01 23:25:00|33113.5|33108.7|33112.5|33107.7|33114|33109.2|33112.5|33107.7|12
1651447510000|2022-05-01 23:25:10|33112|33107.2|33110|33105.2|33112|33107.2|33110|33105.2|2
1651447520000|2022-05-01 23:25:20|33109|33104.2|33111.5|33106.7|33111.5|33106.7|33106.5|33101.7|4
1651447530000|2022-05-01 23:25:30|33111|33106.2|33106|33101.2|33111.5|33106.7|33105|33100.2|25
1651447540000|2022-05-01 23:25:40|33105.5|33100.7|33106|33101.2|33107|33102.2|33104.5|33099.7|4
1651447550000|2022-05-01 23:25:50|33107|33102.2|33112|33107.2|33112|33107.2|33107|33102.2|5
1651447560000|2022-05-01 23:26:00|33112.5|33107.7|33114.5|33109.7|33114.5|33109.7|33111|33106.2|3
1651447570000|2022-05-01 23:26:10|33115|33110.2|33112|33107.2|33116|33111.2|33112|33107.2|4
1651447580000|2022-05-01 23:26:20|33111.5|33106.7|33111|33106.2|33111.5|33106.7|33111|33106.2|0
1651447590000|2022-05-01 23:26:30|33110.5|33105.7|33105|33100.2|33110.5|33105.7|33105|33100.2|1
1651447600000|2022-05-01 23:26:40|33106|33101.2|33104.5|33099.7|33106|33101.2|33103|33098.2|5
1651447610000|2022-05-01 23:26:50|33105|33100.2|33108.5|33103.7|33111|33106.2|33105|33100.2|1
1651447620000|2022-05-01 23:27:00|33108|33103.2|33108.5|33103.7|33112.5|33107.7|33106.5|33101.7|6
1651447630000|2022-05-01 23:27:10|33108|33103.2|33106.5|33101.7|33108|33103.2|33106.5|33101.7|0
1651447640000|2022-05-01 23:27:20|33106|33101.2|33102|33097.2|33106|33101.2|33102|33097.2|1
1651447650000|2022-05-01 23:27:30|33101.5|33096.7|33097.5|33092.7|33101.5|33096.7|33096.5|33091.7|10
1651447660000|2022-05-01 23:27:40|33098|33093.2|33099|33094.2|33102|33097.2|33098|33093.2|5
1651447670000|2022-05-01 23:27:50|33098.5|33093.7|33099.5|33094.7|33100|33095.2|33097.5|33092.7|0
1651447680000|2022-05-01 23:28:00|33099|33094.2|33104.5|33099.7|33105|33100.2|33099|33094.2|9
1651447690000|2022-05-01 23:28:10|33104|33099.2|33100.5|33095.7|33104|33099.2|33100.5|33095.7|1
1651447700000|2022-05-01 23:28:20|33100|33095.2|33101|33096.2|33103|33098.2|33099.5|33094.7|2
1651447710000|2022-05-01 23:28:30|33100.5|33095.7|33100|33095.2|33101|33096.2|33099|33094.2|0
1651447720000|2022-05-01 23:28:40|33100.5|33095.7|33107|33102.2|33107|33102.2|33100.5|33095.7|5
1651447730000|2022-05-01 23:28:50|33107.5|33102.7|33107|33102.2|33107.5|33102.7|33106.5|33101.7|6
1651447740000|2022-05-01 23:29:00|33106.5|33101.7|33105|33100.2|33106.5|33101.7|33104.5|33099.7|3
1651447750000|2022-05-01 23:29:10|33104.5|33099.7|33101.5|33096.7|33104.5|33099.7|33100.5|33095.7|0
1651447760000|2022-05-01 23:29:20|33100|33095.2|33099.5|33094.7|33101|33096.2|33099|33094.2|1
1651447770000|2022-05-01 23:29:30|33099|33094.2|33101.5|33096.7|33101.5|33096.7|33099|33094.2|0
1651447780000|2022-05-01 23:29:40|33099|33094.2|33099|33094.2|33099.5|33094.7|33097.5|33092.7|11
1651447790000|2022-05-01 23:29:50|33098.5|33093.7|33099.5|33094.7|33099.5|33094.7|33098|33093.2|0
1651447800000|2022-05-01 23:30:00|33102|33097.2|33094|33089.2|33102|33097.2|33093|33088.2|20
1651447810000|2022-05-01 23:30:10|33093.5|33088.7|33095.5|33090.7|33096.5|33091.7|33092.5|33087.7|9
1651447820000|2022-05-01 23:30:20|33095|33090.2|33094.5|33089.7|33097.5|33092.7|33094.5|33089.7|5
1651447830000|2022-05-01 23:30:30|33094|33089.2|33093.5|33088.7|33095|33090.2|33093.5|33088.7|1
1651447840000|2022-05-01 23:30:40|33092|33087.2|33087|33082.2|33092|33087.2|33086.5|33081.7|9
1651447850000|2022-05-01 23:30:50|33086.5|33081.7|33084.5|33079.7|33087.5|33082.7|33081.5|33076.7|16
1651447860000|2022-05-01 23:31:00|33084|33079.2|33079.5|33074.7|33084|33079.2|33078|33073.2|32
1651447870000|2022-05-01 23:31:10|33078.5|33073.7|33081.5|33076.7|33082|33077.2|33078|33073.2|12
1651447880000|2022-05-01 23:31:20|33082|33077.2|33079|33074.2|33084|33079.2|33079|33074.2|31
1651447890000|2022-05-01 23:31:30|33078.5|33073.7|33078.5|33073.7|33081.5|33076.7|33078.5|33073.7|9
1651447900000|2022-05-01 23:31:40|33078|33073.2|33076.5|33071.7|33078|33073.2|33074.5|33069.7|14
1651447910000|2022-05-01 23:31:50|33076|33071.2|33074|33069.2|33077|33072.2|33074|33069.2|3
1651447920000|2022-05-01 23:32:00|33076|33071.2|33076.5|33071.7|33081|33076.2|33076|33071.2|25
1651447930000|2022-05-01 23:32:10|33076|33071.2|33074.5|33069.7|33078|33073.2|33074.5|33069.7|12
1651447940000|2022-05-01 23:32:20|33074|33069.2|33070.5|33065.7|33074|33069.2|33069|33064.2|4
1651447950000|2022-05-01 23:32:30|33071|33066.2|33067.5|33062.7|33071.5|33066.7|33065|33060.2|16
1651447960000|2022-05-01 23:32:40|33067|33062.2|33062|33057.2|33067.5|33062.7|33061.5|33056.7|5
1651447970000|2022-05-01 23:32:50|33061.5|33056.7|33060|33055.2|33063|33058.2|33059.5|33054.7|9
1651447980000|2022-05-01 23:33:00|33060.5|33055.7|33057.5|33052.7|33060.5|33055.7|33057.5|33052.7|11
1651447990000|2022-05-01 23:33:10|33058|33053.2|33055.5|33050.7|33059.5|33054.7|33055|33050.2|11
1651448000000|2022-05-01 23:33:20|33055|33050.2|33056|33051.2|33057|33052.2|33055|33050.2|3
1651448010000|2022-05-01 23:33:30|33056.5|33051.7|33054.5|33049.7|33057.5|33052.7|33053.5|33048.7|13
1651448020000|2022-05-01 23:33:40|33055|33050.2|33053.5|33048.7|33055|33050.2|33048.5|33043.7|10
1651448030000|2022-05-01 23:33:50|33053|33048.2|33056.5|33051.7|33056.5|33051.7|33051.5|33046.7|14
1651448040000|2022-05-01 23:34:00|33056|33051.2|33053|33048.2|33056|33051.2|33051.5|33046.7|7
1651448050000|2022-05-01 23:34:10|33053.5|33048.7|33050|33045.2|33055|33050.2|33050|33045.2|6
1651448060000|2022-05-01 23:34:20|33050.5|33045.7|33048.5|33043.7|33050.5|33045.7|33047|33042.2|4
1651448070000|2022-05-01 23:34:30|33048|33043.2|33045|33040.2|33048.5|33043.7|33042.5|33037.7|10
1651448080000|2022-05-01 23:34:40|33044.5|33039.7|33044.5|33039.7|33047.5|33042.7|33042|33037.2|12
1651448090000|2022-05-01 23:34:50|33044|33039.2|33049.5|33044.7|33050.5|33045.7|33043.5|33038.7|7
1651448100000|2022-05-01 23:35:00|33049|33044.2|33059|33054.2|33059.5|33054.7|33048.5|33043.7|29
1651448110000|2022-05-01 23:35:10|33062.5|33057.7|33062.5|33057.7|33064.5|33059.7|33061|33056.2|9
1651448120000|2022-05-01 23:35:20|33063|33058.2|33063|33058.2|33064.5|33059.7|33063|33058.2|2
1651448130000|2022-05-01 23:35:30|33063.5|33058.7|33063|33058.2|33064.5|33059.7|33063|33058.2|2
1651448140000|2022-05-01 23:35:40|33063.5|33058.7|33068|33063.2|33069.5|33064.7|33063.5|33058.7|4
1651448150000|2022-05-01 23:35:50|33067.5|33062.7|33061.5|33056.7|33068|33063.2|33061.5|33056.7|9
1651448160000|2022-05-01 23:36:00|33061|33056.2|33045.5|33040.7|33061|33056.2|33041|33036.2|14
1651448170000|2022-05-01 23:36:10|33046|33041.2|33038.5|33033.7|33047.5|33042.7|33037|33032.2|22
1651448180000|2022-05-01 23:36:20|33042.5|33037.7|33040|33035.2|33043.5|33038.7|33039|33034.2|11
1651448190000|2022-05-01 23:36:30|33041|33036.2|33039.5|33034.7|33044|33039.2|33039.5|33034.7|14
1651448200000|2022-05-01 23:36:40|33038.5|33033.7|33035.5|33030.7|33039.5|33034.7|33033|33028.2|13
1651448210000|2022-05-01 23:36:50|33036|33031.2|33032.5|33027.7|33037|33032.2|33032|33027.2|6
1651448220000|2022-05-01 23:37:00|33032|33027.2|33031|33026.2|33032.5|33027.7|33028|33023.2|15
1651448230000|2022-05-01 23:37:10|33031.5|33026.7|33032|33027.2|33032|33027.2|33029.5|33024.7|11
1651448240000|2022-05-01 23:37:20|33032.5|33027.7|33033.5|33028.7|33034|33029.2|33030|33025.2|3
1651448250000|2022-05-01 23:37:30|33033|33028.2|33032.5|33027.7|33033.5|33028.7|33031.5|33026.7|1
1651448260000|2022-05-01 23:37:40|33032|33027.2|33030.5|33025.7|33032|33027.2|33030|33025.2|7
1651448270000|2022-05-01 23:37:50|33029.5|33024.7|33033.5|33028.7|33034.5|33029.7|33028.5|33023.7|5
1651448280000|2022-05-01 23:38:00|33034|33029.2|33027.5|33022.7|33034|33029.2|33027.5|33022.7|8
1651448290000|2022-05-01 23:38:10|33027|33022.2|33025.5|33020.7|33027|33022.2|33022.5|33017.7|17
1651448300000|2022-05-01 23:38:20|33026|33021.2|33018.5|33013.7|33026|33021.2|33018.5|33013.7|13
1651448310000|2022-05-01 23:38:30|33019.5|33014.7|33024|33019.2|33024.5|33019.7|33019|33014.2|7
1651448320000|2022-05-01 23:38:40|33024.5|33019.7|33029.5|33024.7|33029.5|33024.7|33024|33019.2|1
1651448330000|2022-05-01 23:38:50|33030|33025.2|33029.5|33024.7|33032|33027.2|33028.5|33023.7|14
1651448340000|2022-05-01 23:39:00|33029|33024.2|33038.5|33033.7|33042|33037.2|33028.5|33023.7|18
1651448350000|2022-05-01 23:39:10|33034.5|33029.7|33029|33024.2|33034.5|33029.7|33023.5|33018.7|15
1651448360000|2022-05-01 23:39:20|33031|33026.2|33035|33030.2|33035.5|33030.7|33030.5|33025.7|4
1651448370000|2022-05-01 23:39:30|33035.5|33030.7|33035|33030.2|33037.5|33032.7|33035|33030.2|2
1651448380000|2022-05-01 23:39:40|33034.5|33029.7|33038.5|33033.7|33039|33034.2|33034|33029.2|4
1651448390000|2022-05-01 23:39:50|33039|33034.2|33040|33035.2|33040|33035.2|33036.5|33031.7|6
1651448400000|2022-05-01 23:40:00|33039.5|33034.7|33040.5|33035.7|33043|33038.2|33039.5|33034.7|8
1651448410000|2022-05-01 23:40:10|33040|33035.2|33029|33024.2|33040|33035.2|33028|33023.2|2
1651448420000|2022-05-01 23:40:20|33029.5|33024.7|33031.5|33026.7|33031.5|33026.7|33029.5|33024.7|1
1651448430000|2022-05-01 23:40:30|33028.5|33023.7|33023.5|33018.7|33029|33024.2|33020|33015.2|14
1651448440000|2022-05-01 23:40:40|33023|33018.2|33015.5|33010.7|33023|33018.2|33015.5|33010.7|6
1651448450000|2022-05-01 23:40:50|33014.5|33009.7|33010|33005.2|33015|33010.2|33010|33005.2|12
1651448460000|2022-05-01 23:41:00|33010.5|33005.7|33015.5|33010.7|33016.5|33011.7|33010.5|33005.7|29
1651448470000|2022-05-01 23:41:10|33013.5|33008.7|33014.5|33009.7|33014.5|33009.7|33013.5|33008.7|2
1651448480000|2022-05-01 23:41:20|33015|33010.2|33019.5|33014.7|33019.5|33014.7|33014|33009.2|4
1651448490000|2022-05-01 23:41:30|33020|33015.2|33002.5|32997.7|33020|33015.2|32998.5|32993.7|45
1651448500000|2022-05-01 23:41:40|33002|32997.2|32999.5|32994.7|33003.5|32998.7|32995|32990.2|22
1651448510000|2022-05-01 23:41:50|32999|32994.2|33000|32995.2|33002|32997.2|32998.5|32993.7|13
1651448520000|2022-05-01 23:42:00|33000.5|32995.7|32998.5|32993.7|33000.5|32995.7|32997.5|32992.7|10
1651448530000|2022-05-01 23:42:10|32997.5|32992.7|32998.5|32993.7|33001.5|32996.7|32993.5|32988.7|34
1651448540000|2022-05-01 23:42:20|32999|32994.2|32998.5|32993.7|33000.5|32995.7|32998|32993.2|9
1651448550000|2022-05-01 23:42:30|32999|32994.2|33001.5|32996.7|33001.5|32996.7|32999|32994.2|1
1651448560000|2022-05-01 23:42:40|33001|32996.2|32993.5|32988.7|33002|32997.2|32993.5|32988.7|10
1651448570000|2022-05-01 23:42:50|32994|32989.2|32996.5|32991.7|32999|32994.2|32993.5|32988.7|8
1651448580000|2022-05-01 23:43:00|32996|32991.2|32995.5|32990.7|32996|32991.2|32990.5|32985.7|9
1651448590000|2022-05-01 23:43:10|32995|32990.2|32993|32988.2|32995.5|32990.7|32991|32986.2|7
1651448600000|2022-05-01 23:43:20|32993.5|32988.7|32999.5|32994.7|33000.5|32995.7|32992|32987.2|12
1651448610000|2022-05-01 23:43:30|32999|32994.2|32996|32991.2|33000|32995.2|32992.5|32987.7|15
1651448620000|2022-05-01 23:43:40|32995.5|32990.7|32996.5|32991.7|32997|32992.2|32995.5|32990.7|0
1651448630000|2022-05-01 23:43:50|32997|32992.2|33000|32995.2|33000|32995.2|32997|32992.2|2
1651448640000|2022-05-01 23:44:00|32999.5|32994.7|32999.5|32994.7|32999.5|32994.7|32997|32992.2|4
1651448650000|2022-05-01 23:44:10|32999|32994.2|32998.5|32993.7|33001|32996.2|32996.5|32991.7|4
1651448660000|2022-05-01 23:44:20|32998|32993.2|32998.5|32993.7|33002.5|32997.7|32997.5|32992.7|20
1651448670000|2022-05-01 23:44:30|32998|32993.2|33000|32995.2|33000|32995.2|32997|32992.2|3
1651448680000|2022-05-01 23:44:40|33000.5|32995.7|32998.5|32993.7|33001.5|32996.7|32998.5|32993.7|7
1651448690000|2022-05-01 23:44:50|32998|32993.2|32998|32993.2|32998.5|32993.7|32996|32991.2|5
1651448700000|2022-05-01 23:45:00|32996.5|32991.7|32998.5|32993.7|33010.5|33005.7|32994.5|32989.7|62
1651448710000|2022-05-01 23:45:10|32998|32993.2|32994|32989.2|32998.5|32993.7|32991|32986.2|24
1651448720000|2022-05-01 23:45:20|32993|32988.2|32990.5|32985.7|32994.5|32989.7|32988.5|32983.7|21
1651448730000|2022-05-01 23:45:30|32990|32985.2|32984|32979.2|32990|32985.2|32981.5|32976.7|18
1651448740000|2022-05-01 23:45:40|32983.5|32978.7|32982.5|32977.7|32987|32982.2|32982.5|32977.7|12
1651448750000|2022-05-01 23:45:50|32983|32978.2|32986.5|32981.7|32986.5|32981.7|32976|32971.2|10
1651448760000|2022-05-01 23:46:00|32985.5|32980.7|32974.5|32969.7|32985.5|32980.7|32970.5|32965.7|44
1651448770000|2022-05-01 23:46:10|32975|32970.2|32975|32970.2|32976.5|32971.7|32975|32970.2|7
1651448780000|2022-05-01 23:46:20|32975.5|32970.7|32976.5|32971.7|32977.5|32972.7|32973.5|32968.7|9
1651448790000|2022-05-01 23:46:30|32977|32972.2|32981.5|32976.7|32984.5|32979.7|32976.5|32971.7|27
1651448800000|2022-05-01 23:46:40|32981|32976.2|32981|32976.2|32981.5|32976.7|32978|32973.2|6
1651448810000|2022-05-01 23:46:50|32981.5|32976.7|32987|32982.2|32990.5|32985.7|32981.5|32976.7|15
1651448820000|2022-05-01 23:47:00|32985.5|32980.7|32976.5|32971.7|32985.5|32980.7|32975.5|32970.7|15
1651448830000|2022-05-01 23:47:10|32977|32972.2|32975.5|32970.7|32977.5|32972.7|32971|32966.2|7
1651448840000|2022-05-01 23:47:20|32976|32971.2|32974|32969.2|32976|32971.2|32973.5|32968.7|5
1651448850000|2022-05-01 23:47:30|32973.5|32968.7|32971.5|32966.7|32974.5|32969.7|32970.5|32965.7|3
1651448860000|2022-05-01 23:47:40|32971|32966.2|32976.5|32971.7|32976.5|32971.7|32971|32966.2|3
1651448870000|2022-05-01 23:47:50|32977|32972.2|32974.5|32969.7|32977|32972.2|32972|32967.2|6
1651448880000|2022-05-01 23:48:00|32974|32969.2|32979.5|32974.7|32979.5|32974.7|32974|32969.2|12
1651448890000|2022-05-01 23:48:10|32979|32974.2|32979.5|32974.7|32979.5|32974.7|32978.5|32973.7|0
1651448900000|2022-05-01 23:48:20|32979|32974.2|32981|32976.2|32982.5|32977.7|32976.5|32971.7|23
1651448910000|2022-05-01 23:48:30|32980.5|32975.7|32983|32978.2|32985|32980.2|32980.5|32975.7|3
1651448920000|2022-05-01 23:48:40|32982.5|32977.7|32989.5|32984.7|32990.5|32985.7|32982|32977.2|20
1651448930000|2022-05-01 23:48:50|32989|32984.2|32985|32980.2|32989|32984.2|32985|32980.2|3
1651448940000|2022-05-01 23:49:00|32985.5|32980.7|32985|32980.2|32986.5|32981.7|32984|32979.2|4
1651448950000|2022-05-01 23:49:10|32985.5|32980.7|32985|32980.2|32986|32981.2|32985|32980.2|0
1651448960000|2022-05-01 23:49:20|32984.5|32979.7|32984|32979.2|32986|32981.2|32984|32979.2|3
1651448970000|2022-05-01 23:49:30|32983.5|32978.7|32981|32976.2|32983.5|32978.7|32980|32975.2|3
1651448980000|2022-05-01 23:49:40|32980.5|32975.7|32985|32980.2|32985|32980.2|32980|32975.2|11
1651448990000|2022-05-01 23:49:50|32986|32981.2|32989|32984.2|32989|32984.2|32985.5|32980.7|2
1651449000000|2022-05-01 23:50:00|32989.5|32984.7|32995|32990.2|32995.5|32990.7|32988.5|32983.7|9
1651449010000|2022-05-01 23:50:10|32995.5|32990.7|33008.5|33003.7|33010.5|33005.7|32995.5|32990.7|11
1651449020000|2022-05-01 23:50:20|33008|33003.2|32999|32994.2|33008.5|33003.7|32996.5|32991.7|12
1651449030000|2022-05-01 23:50:30|32999.5|32994.7|33004|32999.2|33004|32999.2|32996.5|32991.7|4
1651449040000|2022-05-01 23:50:40|33003.5|32998.7|33005|33000.2|33006.5|33001.7|33003|32998.2|2
1651449050000|2022-05-01 23:50:50|33005.5|33000.7|33006.5|33001.7|33006.5|33001.7|33005|33000.2|4
1651449060000|2022-05-01 23:51:00|33007|33002.2|33011|33006.2|33011.5|33006.7|33006.5|33001.7|15
1651449070000|2022-05-01 23:51:10|33013|33008.2|33022.5|33017.7|33023|33018.2|33012.5|33007.7|19
1651449080000|2022-05-01 23:51:20|33025.5|33020.7|33031.5|33026.7|33034|33029.2|33022|33017.2|24
1651449090000|2022-05-01 23:51:30|33032|33027.2|33026|33021.2|33032|33027.2|33026|33021.2|11
1651449100000|2022-05-01 23:51:40|33024.5|33019.7|33030|33025.2|33032.5|33027.7|33022.5|33017.7|7
1651449110000|2022-05-01 23:51:50|33030.5|33025.7|33028|33023.2|33030.5|33025.7|33026.5|33021.7|7
1651449120000|2022-05-01 23:52:00|33027.5|33022.7|33041.5|33036.7|33041.5|33036.7|33024|33019.2|22
1651449130000|2022-05-01 23:52:10|33042|33037.2|33039.5|33034.7|33045|33040.2|33038|33033.2|23
1651449140000|2022-05-01 23:52:20|33040|33035.2|33040.5|33035.7|33041|33036.2|33034|33029.2|12
1651449150000|2022-05-01 23:52:30|33038.5|33033.7|33039|33034.2|33041.5|33036.7|33037.5|33032.7|20
1651449160000|2022-05-01 23:52:40|33036.5|33031.7|33037|33032.2|33038|33033.2|33033.5|33028.7|3
1651449170000|2022-05-01 23:52:50|33037.5|33032.7|33043|33038.2|33045|33040.2|33037.5|33032.7|14
1651449180000|2022-05-01 23:53:00|33044|33039.2|33037.5|33032.7|33044.5|33039.7|33037.5|33032.7|13
1651449190000|2022-05-01 23:53:10|33037|33032.2|33041.5|33036.7|33042|33037.2|33037|33032.2|5
1651449200000|2022-05-01 23:53:20|33042|33037.2|33046|33041.2|33048|33043.2|33039.5|33034.7|4
1651449210000|2022-05-01 23:53:30|33046.5|33041.7|33045.5|33040.7|33048.5|33043.7|33044.5|33039.7|6
1651449220000|2022-05-01 23:53:40|33045|33040.2|33046|33041.2|33047.5|33042.7|33043.5|33038.7|3
1651449230000|2022-05-01 23:53:50|33045.5|33040.7|33046|33041.2|33046|33041.2|33045|33040.2|8
1651449240000|2022-05-01 23:54:00|33045.5|33040.7|33046|33041.2|33047|33042.2|33043.5|33038.7|7
1651449250000|2022-05-01 23:54:10|33044.5|33039.7|33043.5|33038.7|33045.5|33040.7|33043|33038.2|0
1651449260000|2022-05-01 23:54:20|33043|33038.2|33044.5|33039.7|33049|33044.2|33040|33035.2|24
1651449270000|2022-05-01 23:54:30|33047|33042.2|33058|33053.2|33058.5|33053.7|33046.5|33041.7|30
1651449280000|2022-05-01 23:54:40|33057.5|33052.7|33047.5|33042.7|33058.5|33053.7|33047.5|33042.7|22
1651449290000|2022-05-01 23:54:50|33048|33043.2|33044|33039.2|33050.5|33045.7|33043|33038.2|5
1651449300000|2022-05-01 23:55:00|33044.5|33039.7|33046.5|33041.7|33048|33043.2|33044|33039.2|3
1651449310000|2022-05-01 23:55:10|33046|33041.2|33045|33040.2|33046.5|33041.7|33044.5|33039.7|3
1651449320000|2022-05-01 23:55:20|33045.5|33040.7|33041|33036.2|33045.5|33040.7|33040|33035.2|6
1651449330000|2022-05-01 23:55:30|33040.5|33035.7|33042|33037.2|33042|33037.2|33040|33035.2|1
1651449340000|2022-05-01 23:55:40|33037.5|33032.7|33032.5|33027.7|33037.5|33032.7|33031.5|33026.7|8
1651449350000|2022-05-01 23:55:50|33031|33026.2|33033|33028.2|33033.5|33028.7|33030.5|33025.7|13
1651449360000|2022-05-01 23:56:00|33032.5|33027.7|33029.5|33024.7|33033|33028.2|33028.5|33023.7|5
1651449370000|2022-05-01 23:56:10|33029|33024.2|33026.5|33021.7|33029|33024.2|33025.5|33020.7|8
1651449380000|2022-05-01 23:56:20|33026|33021.2|33025.5|33020.7|33026.5|33021.7|33021.5|33016.7|19
1651449390000|2022-05-01 23:56:30|33025|33020.2|33031.5|33026.7|33035|33030.2|33024.5|33019.7|15
1651449400000|2022-05-01 23:56:40|33032|33027.2|33045.5|33040.7|33048|33043.2|33032|33027.2|16
1651449410000|2022-05-01 23:56:50|33046|33041.2|33042.5|33037.7|33049|33044.2|33039|33034.2|17
1651449420000|2022-05-01 23:57:00|33043|33038.2|33059.5|33054.7|33061.5|33056.7|33043|33038.2|15
1651449430000|2022-05-01 23:57:10|33060|33055.2|33038|33033.2|33061|33056.2|33036.5|33031.7|57
1651449440000|2022-05-01 23:57:20|33038.5|33033.7|33035.5|33030.7|33038.5|33033.7|33034|33029.2|10
1651449450000|2022-05-01 23:57:30|33035|33030.2|33035|33030.2|33037|33032.2|33034|33029.2|5
1651449460000|2022-05-01 23:57:40|33034.5|33029.7|33027.5|33022.7|33034.5|33029.7|33027|33022.2|4
1651449470000|2022-05-01 23:57:50|33027|33022.2|33022|33017.2|33027.5|33022.7|33022|33017.2|7
1651449480000|2022-05-01 23:58:00|33022.5|33017.7|33029.5|33024.7|33029.5|33024.7|33022.5|33017.7|7
1651449490000|2022-05-01 23:58:10|33030.5|33025.7|33027|33022.2|33030.5|33025.7|33026|33021.2|2
1651449500000|2022-05-01 23:58:20|33023.5|33018.7|33019.5|33014.7|33023.5|33018.7|33019.5|33014.7|12
1651449510000|2022-05-01 23:58:30|33019|33014.2|33018|33013.2|33019|33014.2|33016.5|33011.7|1
1651449520000|2022-05-01 23:58:40|33017.5|33012.7|33019|33014.2|33021.5|33016.7|33017.5|33012.7|6
1651449530000|2022-05-01 23:58:50|33019.5|33014.7|33018.5|33013.7|33019.5|33014.7|33017|33012.2|7
1651449540000|2022-05-01 23:59:00|33019|33014.2|33025.5|33020.7|33026|33021.2|33019|33014.2|5
1651449550000|2022-05-01 23:59:10|33026|33021.2|33027|33022.2|33028|33023.2|33024.5|33019.7|7
1651449560000|2022-05-01 23:59:20|33025|33020.2|33025.5|33020.7|33026.5|33021.7|33024|33019.2|9
1651449570000|2022-05-01 23:59:30|33026|33021.2|33033.5|33028.7|33035|33030.2|33026|33021.2|11
1651449580000|2022-05-01 23:59:40|33034|33029.2|33025.5|33020.7|33037.5|33032.7|33024.5|33019.7|20
1651449590000|2022-05-01 23:59:50|33024.5|33019.7|33027.5|33022.7|33030|33025.2|33024.5|33019.7|3
1651449600000|2022-05-02 00:00:00|33028|33023.2|33034.5|33029.7|33036.5|33031.7|33027.5|33022.7|44
1651449610000|2022-05-02 00:00:10|33035|33030.2|33035.5|33030.7|33037|33032.2|33033|33028.2|6
1651449620000|2022-05-02 00:00:20|33036|33031.2|33038.5|33033.7|33039.5|33034.7|33035.5|33030.7|1
1651449630000|2022-05-02 00:00:30|33039|33034.2|33047.5|33042.7|33047.5|33042.7|33038.5|33033.7|17
1651449640000|2022-05-02 00:00:40|33047|33042.2|33051|33046.2|33051|33046.2|33045.5|33040.7|18
1651449650000|2022-05-02 00:00:50|33051.5|33046.7|33050|33045.2|33055|33050.2|33045|33040.2|44
1651449660000|2022-05-02 00:01:00|33050.5|33045.7|33032|33027.2|33055|33050.2|33032|33027.2|33
1651449670000|2022-05-02 00:01:10|33032.5|33027.7|33042|33037.2|33043.5|33038.7|33032.5|33027.7|7
1651449680000|2022-05-02 00:01:20|33040|33035.2|33040.5|33035.7|33042.5|33037.7|33038.5|33033.7|2
1651449690000|2022-05-02 00:01:30|33040|33035.2|33051|33046.2|33051|33046.2|33038|33033.2|7
1651449700000|2022-05-02 00:01:40|33051.5|33046.7|33051|33046.2|33052.5|33047.7|33049.5|33044.7|6
1651449710000|2022-05-02 00:01:50|33051.5|33046.7|33046.5|33041.7|33055|33050.2|33046.5|33041.7|4
1651449720000|2022-05-02 00:02:00|33046|33041.2|33056.5|33051.7|33056.5|33051.7|33045.5|33040.7|7
1651449730000|2022-05-02 00:02:10|33057|33052.2|33046.5|33041.7|33057|33052.2|33044.5|33039.7|9
1651449740000|2022-05-02 00:02:20|33047|33042.2|33046|33041.2|33052|33047.2|33045.5|33040.7|5
1651449750000|2022-05-02 00:02:30|33046.5|33041.7|33048|33043.2|33048.5|33043.7|33044.5|33039.7|2
1651449760000|2022-05-02 00:02:40|33047.5|33042.7|33046.5|33041.7|33051|33046.2|33044.5|33039.7|3
1651449770000|2022-05-02 00:02:50|33046|33041.2|33042.5|33037.7|33046.5|33041.7|33039.5|33034.7|8
1651449780000|2022-05-02 00:03:00|33042|33037.2|33035|33030.2|33044|33039.2|33033|33028.2|18
1651449790000|2022-05-02 00:03:10|33034|33029.2|33036.5|33031.7|33036.5|33031.7|33031|33026.2|12
1651449800000|2022-05-02 00:03:20|33035|33030.2|33042|33037.2|33042.5|33037.7|33027.5|33022.7|15
1651449810000|2022-05-02 00:03:30|33042.5|33037.7|33046.5|33041.7|33047.5|33042.7|33042.5|33037.7|8
1651449820000|2022-05-02 00:03:40|33047|33042.2|33042|33037.2|33048|33043.2|33037.5|33032.7|5
1651449830000|2022-05-02 00:03:50|33042.5|33037.7|33048.5|33043.7|33049|33044.2|33042.5|33037.7|0
1651449840000|2022-05-02 00:04:00|33049|33044.2|33042.5|33037.7|33049|33044.2|33042.5|33037.7|4
1651449850000|2022-05-02 00:04:10|33043|33038.2|33052.5|33047.7|33053|33048.2|33043|33038.2|0
1651449860000|2022-05-02 00:04:20|33052|33047.2|33044.5|33039.7|33052|33047.2|33044|33039.2|3
1651449870000|2022-05-02 00:04:30|33044|33039.2|33045.5|33040.7|33048|33043.2|33039.5|33034.7|5
1651449880000|2022-05-02 00:04:40|33046|33041.2|33045|33040.2|33050.5|33045.7|33044.5|33039.7|2
1651449890000|2022-05-02 00:04:50|33045.5|33040.7|33049|33044.2|33049|33044.2|33044|33039.2|5
1651449900000|2022-05-02 00:05:00|33048.5|33043.7|33044|33039.2|33050.5|33045.7|33041.5|33036.7|6
1651449910000|2022-05-02 00:05:10|33046|33041.2|33048.5|33043.7|33050|33045.2|33045.5|33040.7|9
1651449920000|2022-05-02 00:05:20|33049|33044.2|33047.5|33042.7|33049|33044.2|33047|33042.2|5
1651449930000|2022-05-02 00:05:30|33048|33043.2|33052.5|33047.7|33052.5|33047.7|33045.5|33040.7|14
1651449940000|2022-05-02 00:05:40|33053|33048.2|33056.5|33051.7|33060.5|33055.7|33053|33048.2|45
1651449950000|2022-05-02 00:05:50|33057|33052.2|33070.5|33065.7|33073.5|33068.7|33056.5|33051.7|39
1651449960000|2022-05-02 00:06:00|33071|33066.2|33074|33069.2|33079|33074.2|33070.5|33065.7|22
1651449970000|2022-05-02 00:06:10|33073.5|33068.7|33075.5|33070.7|33076.5|33071.7|33070.5|33065.7|7
1651449980000|2022-05-02 00:06:20|33076|33071.2|33068.5|33063.7|33076|33071.2|33064|33059.2|48
1651449990000|2022-05-02 00:06:30|33068|33063.2|33069.5|33064.7|33070|33065.2|33065.5|33060.7|0
1651450000000|2022-05-02 00:06:40|33070|33065.2|33075.5|33070.7|33076.5|33071.7|33070|33065.2|3
1651450010000|2022-05-02 00:06:50|33076|33071.2|33069.5|33064.7|33076|33071.2|33068|33063.2|16
1651450020000|2022-05-02 00:07:00|33070|33065.2|33070|33065.2|33070.5|33065.7|33065.5|33060.7|18
1651450030000|2022-05-02 00:07:10|33069|33064.2|33068.5|33063.7|33072.5|33067.7|33066|33061.2|9
1651450040000|2022-05-02 00:07:20|33069|33064.2|33062.5|33057.7|33069|33064.2|33062.5|33057.7|16
1651450050000|2022-05-02 00:07:30|33062|33057.2|33056.5|33051.7|33062.5|33057.7|33054.5|33049.7|15
1651450060000|2022-05-02 00:07:40|33056|33051.2|33055.5|33050.7|33056|33051.2|33050|33045.2|9
1651450070000|2022-05-02 00:07:50|33056|33051.2|33044.5|33039.7|33056|33051.2|33044|33039.2|8
1651450080000|2022-05-02 00:08:00|33045|33040.2|33056|33051.2|33056.5|33051.7|33045|33040.2|15
1651450090000|2022-05-02 00:08:10|33055.5|33050.7|33070.5|33065.7|33070.5|33065.7|33054.5|33049.7|9
1651450100000|2022-05-02 00:08:20|33070|33065.2|33052|33047.2|33070|33065.2|33049.5|33044.7|13
1651450110000|2022-05-02 00:08:30|33051.5|33046.7|33046.5|33041.7|33051.5|33046.7|33044.5|33039.7|8
1651450120000|2022-05-02 00:08:40|33046|33041.2|33045.5|33040.7|33046.5|33041.7|33044.5|33039.7|7
1651450130000|2022-05-02 00:08:50|33043.5|33038.7|33052|33047.2|33052|33047.2|33043.5|33038.7|17
1651450140000|2022-05-02 00:09:00|33051.5|33046.7|33047|33042.2|33055|33050.2|33047|33042.2|4
1651450150000|2022-05-02 00:09:10|33046.5|33041.7|33048|33043.2|33049|33044.2|33043|33038.2|20
1651450160000|2022-05-02 00:09:20|33049.5|33044.7|33054|33049.2|33055|33050.2|33049.5|33044.7|7
1651450170000|2022-05-02 00:09:30|33053|33048.2|33049.5|33044.7|33053|33048.2|33046.5|33041.7|9
1651450180000|2022-05-02 00:09:40|33050|33045.2|33064|33059.2|33064|33059.2|33050|33045.2|7
1651450190000|2022-05-02 00:09:50|33065.5|33060.7|33060.5|33055.7|33068|33063.2|33060|33055.2|6
1651450200000|2022-05-02 00:10:00|33061|33056.2|33055|33050.2|33062|33057.2|33053.5|33048.7|6
1651450210000|2022-05-02 00:10:10|33054.5|33049.7|33052.5|33047.7|33055|33050.2|33051|33046.2|3
1651450220000|2022-05-02 00:10:20|33052|33047.2|33046|33041.2|33052|33047.2|33042|33037.2|11
1651450230000|2022-05-02 00:10:30|33045.5|33040.7|33051|33046.2|33051|33046.2|33044.5|33039.7|4
1651450240000|2022-05-02 00:10:40|33051.5|33046.7|33058|33053.2|33058|33053.2|33051.5|33046.7|9
1651450250000|2022-05-02 00:10:50|33057.5|33052.7|33056.5|33051.7|33057.5|33052.7|33052.5|33047.7|14
1651450260000|2022-05-02 00:11:00|33056|33051.2|33052|33047.2|33056|33051.2|33045.5|33040.7|7
1651450270000|2022-05-02 00:11:10|33051.5|33046.7|33052.5|33047.7|33053.5|33048.7|33051|33046.2|1
1651450280000|2022-05-02 00:11:20|33053|33048.2|33045|33040.2|33053|33048.2|33045|33040.2|0
1651450290000|2022-05-02 00:11:30|33044.5|33039.7|33047|33042.2|33049.5|33044.7|33044.5|33039.7|4
1651450300000|2022-05-02 00:11:40|33046.5|33041.7|33045|33040.2|33047.5|33042.7|33045|33040.2|5
1651450310000|2022-05-02 00:11:50|33045.5|33040.7|33046|33041.2|33046|33041.2|33043.5|33038.7|4
1651450320000|2022-05-02 00:12:00|33045.5|33040.7|33040.5|33035.7|33045.5|33040.7|33039.5|33034.7|5
1651450330000|2022-05-02 00:12:10|33042.5|33037.7|33047|33042.2|33047|33042.2|33042.5|33037.7|3
1651450340000|2022-05-02 00:12:20|33047.5|33042.7|33048.5|33043.7|33050.5|33045.7|33047.5|33042.7|8
1651450350000|2022-05-02 00:12:30|33048|33043.2|33044.5|33039.7|33048|33043.2|33044|33039.2|1
1651450360000|2022-05-02 00:12:40|33044|33039.2|33055|33050.2|33055.5|33050.7|33044|33039.2|19
1651450370000|2022-05-02 00:12:50|33054|33049.2|33058.5|33053.7|33059|33054.2|33051.5|33046.7|9
1651450380000|2022-05-02 00:13:00|33059|33054.2|33052.5|33047.7|33059.5|33054.7|33052.5|33047.7|7
1651450390000|2022-05-02 00:13:10|33053|33048.2|33058.5|33053.7|33058.5|33053.7|33053|33048.2|6
1651450400000|2022-05-02 00:13:20|33058|33053.2|33056.5|33051.7|33059.5|33054.7|33055.5|33050.7|8
1651450410000|2022-05-02 00:13:30|33057|33052.2|33051.5|33046.7|33057.5|33052.7|33048.5|33043.7|8
1651450420000|2022-05-02 00:13:40|33051|33046.2|33051|33046.2|33051|33046.2|33047.5|33042.7|3
1651450430000|2022-05-02 00:13:50|33051.5|33046.7|33046|33041.2|33052.5|33047.7|33046|33041.2|3
1651450440000|2022-05-02 00:14:00|33045.5|33040.7|33048.5|33043.7|33050.5|33045.7|33043.5|33038.7|16
1651450450000|2022-05-02 00:14:10|33048|33043.2|33040.5|33035.7|33048|33043.2|33040.5|33035.7|16
1651450460000|2022-05-02 00:14:20|33041|33036.2|33034|33029.2|33043.5|33038.7|33033|33028.2|13
1651450470000|2022-05-02 00:14:30|33033.5|33028.7|33035.5|33030.7|33039|33034.2|33031|33026.2|13
1651450480000|2022-05-02 00:14:40|33036|33031.2|33033|33028.2|33037|33032.2|33031|33026.2|6
1651450490000|2022-05-02 00:14:50|33032.5|33027.7|33034.5|33029.7|33035|33030.2|33032.5|33027.7|0
1651450500000|2022-05-02 00:15:00|33035|33030.2|33033|33028.2|33037.5|33032.7|33030|33025.2|22
1651450510000|2022-05-02 00:15:10|33032.5|33027.7|33038.5|33033.7|33039|33034.2|33030.5|33025.7|10
1651450520000|2022-05-02 00:15:20|33038|33033.2|33044|33039.2|33044.5|33039.7|33038|33033.2|1
1651450530000|2022-05-02 00:15:30|33044.5|33039.7|33048.5|33043.7|33048.5|33043.7|33044.5|33039.7|6
1651450540000|2022-05-02 00:15:40|33049|33044.2|33045.5|33040.7|33049.5|33044.7|33045.5|33040.7|7
1651450550000|2022-05-02 00:15:50|33045|33040.2|33041.5|33036.7|33046.5|33041.7|33041|33036.2|32
1651450560000|2022-05-02 00:16:00|33040.5|33035.7|33038|33033.2|33040.5|33035.7|33033|33028.2|9
1651450570000|2022-05-02 00:16:10|33038.5|33033.7|33032.5|33027.7|33039|33034.2|33032.5|33027.7|2
1651450580000|2022-05-02 00:16:20|33029.5|33024.7|33030|33025.2|33031|33026.2|33027|33022.2|14
1651450590000|2022-05-02 00:16:30|33031.5|33026.7|33025|33020.2|33031.5|33026.7|33023|33018.2|7
1651450600000|2022-05-02 00:16:40|33025.5|33020.7|33021.5|33016.7|33025.5|33020.7|33021.5|33016.7|12
1651450610000|2022-05-02 00:16:50|33022|33017.2|33021.5|33016.7|33023.5|33018.7|33021|33016.2|6
1651450620000|2022-05-02 00:17:00|33022|33017.2|33024|33019.2|33028|33023.2|33014.5|33009.7|30
1651450630000|2022-05-02 00:17:10|33024.5|33019.7|33025.5|33020.7|33029.5|33024.7|33023.5|33018.7|13
1651450640000|2022-05-02 00:17:20|33025|33020.2|33021|33016.2|33025|33020.2|33019|33014.2|3
1651450650000|2022-05-02 00:17:30|33021.5|33016.7|33010|33005.2|33022|33017.2|33007.5|33002.7|22
1651450660000|2022-05-02 00:17:40|33009.5|33004.7|33007.5|33002.7|33010|33005.2|33007|33002.2|15
1651450670000|2022-05-02 00:17:50|33013.5|33008.7|33014.5|33009.7|33017.5|33012.7|33012.5|33007.7|23
1651450680000|2022-05-02 00:18:00|33015|33010.2|33019|33014.2|33022|33017.2|33014|33009.2|16
1651450690000|2022-05-02 00:18:10|33018.5|33013.7|33015.5|33010.7|33018.5|33013.7|33015.5|33010.7|0
1651450700000|2022-05-02 00:18:20|33015|33010.2|33023.5|33018.7|33024|33019.2|33014.5|33009.7|13
1651450710000|2022-05-02 00:18:30|33023|33018.2|33019.5|33014.7|33023.5|33018.7|33019.5|33014.7|0
1651450720000|2022-05-02 00:18:40|33020|33015.2|33017|33012.2|33023.5|33018.7|33017|33012.2|5
1651450730000|2022-05-02 00:18:50|33015.5|33010.7|33011.5|33006.7|33019|33014.2|33011.5|33006.7|7
1651450740000|2022-05-02 00:19:00|33011|33006.2|33002.5|32997.7|33012|33007.2|33000|32995.2|30
1651450750000|2022-05-02 00:19:10|33001.5|32996.7|32997.5|32992.7|33008|33003.2|32997|32992.2|35
1651450760000|2022-05-02 00:19:20|32997|32992.2|33001.5|32996.7|33002.5|32997.7|32994|32989.2|22
1651450770000|2022-05-02 00:19:30|33002|32997.2|33009|33004.2|33009|33004.2|33001|32996.2|11
1651450780000|2022-05-02 00:19:40|33008.5|33003.7|33004|32999.2|33010.5|33005.7|33003.5|32998.7|10
1651450790000|2022-05-02 00:19:50|33005|33000.2|32997.5|32992.7|33006.5|33001.7|32996.5|32991.7|26
1651450800000|2022-05-02 00:20:00|32997|32992.2|32986.5|32981.7|32998.5|32993.7|32986|32981.2|54
1651450810000|2022-05-02 00:20:10|32987|32982.2|32989.5|32984.7|32992.5|32987.7|32984.5|32979.7|23
1651450820000|2022-05-02 00:20:20|32990|32985.2|32995.5|32990.7|32996|32991.2|32990|32985.2|15
1651450830000|2022-05-02 00:20:30|32996.5|32991.7|32999.5|32994.7|33003|32998.2|32996.5|32991.7|12
1651450840000|2022-05-02 00:20:40|33000|32995.2|33002|32997.2|33002.5|32997.7|32999.5|32994.7|3
1651450850000|2022-05-02 00:20:50|33000|32995.2|33003|32998.2|33003.5|32998.7|33000|32995.2|11
1651450860000|2022-05-02 00:21:00|33002.5|32997.7|33001.5|32996.7|33003|32998.2|32999.5|32994.7|14
1651450870000|2022-05-02 00:21:10|33001|32996.2|33015|33010.2|33015|33010.2|33000.5|32995.7|16
1651450880000|2022-05-02 00:21:20|33015.5|33010.7|33012.5|33007.7|33016.5|33011.7|33011|33006.2|4
1651450890000|2022-05-02 00:21:30|33013|33008.2|33015.5|33010.7|33015.5|33010.7|33012.5|33007.7|0
1651450900000|2022-05-02 00:21:40|33015|33010.2|33015.5|33010.7|33016|33011.2|33014|33009.2|1
1651450910000|2022-05-02 00:21:50|33015|33010.2|33018.5|33013.7|33019|33014.2|33014|33009.2|0
1651450920000|2022-05-02 00:22:00|33018|33013.2|33015.5|33010.7|33018|33013.2|33012.5|33007.7|3
1651450930000|2022-05-02 00:22:10|33015|33010.2|33011.5|33006.7|33015|33010.2|33011.5|33006.7|2
1651450940000|2022-05-02 00:22:20|33011|33006.2|33011.5|33006.7|33011.5|33006.7|33006|33001.2|12
1651450950000|2022-05-02 00:22:30|33013.5|33008.7|33016.5|33011.7|33018.5|33013.7|33013.5|33008.7|5
1651450960000|2022-05-02 00:22:40|33017|33012.2|33020|33015.2|33020|33015.2|33016.5|33011.7|1
1651450970000|2022-05-02 00:22:50|33020.5|33015.7|33020|33015.2|33023.5|33018.7|33019.5|33014.7|4
1651450980000|2022-05-02 00:23:00|33020.5|33015.7|33024|33019.2|33025|33020.2|33020.5|33015.7|10
1651450990000|2022-05-02 00:23:10|33023.5|33018.7|33031.5|33026.7|33034|33029.2|33023.5|33018.7|9
1651451000000|2022-05-02 00:23:20|33032|33027.2|33028.5|33023.7|33033|33028.2|33028.5|33023.7|3
1651451010000|2022-05-02 00:23:30|33028|33023.2|33030.5|33025.7|33030.5|33025.7|33026.5|33021.7|2
1651451020000|2022-05-02 00:23:40|33031|33026.2|33031|33026.2|33033|33028.2|33030.5|33025.7|3
1651451030000|2022-05-02 00:23:50|33031.5|33026.7|33029.5|33024.7|33032|33027.2|33029|33024.2|3
1651451040000|2022-05-02 00:24:00|33029|33024.2|33026.5|33021.7|33029|33024.2|33025|33020.2|6
1651451050000|2022-05-02 00:24:10|33026|33021.2|33026.5|33021.7|33028|33023.2|33024.5|33019.7|6
1651451060000|2022-05-02 00:24:20|33026|33021.2|33026.5|33021.7|33028|33023.2|33023.5|33018.7|18
1651451070000|2022-05-02 00:24:30|33027|33022.2|33034|33029.2|33035|33030.2|33027|33022.2|2
1651451080000|2022-05-02 00:24:40|33033.5|33028.7|33030.5|33025.7|33034|33029.2|33030|33025.2|0
1651451090000|2022-05-02 00:24:50|33031|33026.2|33025.5|33020.7|33031|33026.2|33024.5|33019.7|9
1651451100000|2022-05-02 00:25:00|33025|33020.2|33020|33015.2|33027|33022.2|33019|33014.2|2
1651451110000|2022-05-02 00:25:10|33020.5|33015.7|33025|33020.2|33026.5|33021.7|33020.5|33015.7|3
1651451120000|2022-05-02 00:25:20|33025.5|33020.7|33028.5|33023.7|33030.5|33025.7|33023|33018.2|5
1651451130000|2022-05-02 00:25:30|33029|33024.2|33029|33024.2|33033.5|33028.7|33029|33024.2|11
1651451140000|2022-05-02 00:25:40|33029.5|33024.7|33027.5|33022.7|33031.5|33026.7|33027.5|33022.7|4
1651451150000|2022-05-02 00:25:50|33028|33023.2|33025.5|33020.7|33029|33024.2|33024.5|33019.7|0
1651451160000|2022-05-02 00:26:00|33026|33021.2|33021.5|33016.7|33026|33021.2|33018.5|33013.7|2
1651451170000|2022-05-02 00:26:10|33022|33017.2|33023.5|33018.7|33028.5|33023.7|33020.5|33015.7|15
1651451180000|2022-05-02 00:26:20|33024|33019.2|33027|33022.2|33027.5|33022.7|33023.5|33018.7|1
1651451190000|2022-05-02 00:26:30|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33025.5|33020.7|1
1651451200000|2022-05-02 00:26:40|33026.5|33021.7|33023.5|33018.7|33027.5|33022.7|33022.5|33017.7|1
1651451210000|2022-05-02 00:26:50|33019.5|33014.7|33020.5|33015.7|33021.5|33016.7|33019.5|33014.7|3
1651451220000|2022-05-02 00:27:00|33020|33015.2|33015|33010.2|33020.5|33015.7|33011.5|33006.7|8
1651451230000|2022-05-02 00:27:10|33014.5|33009.7|33010.5|33005.7|33015|33010.2|33005|33000.2|14
1651451240000|2022-05-02 00:27:20|33011.5|33006.7|33007.5|33002.7|33012.5|33007.7|33007.5|33002.7|1
1651451250000|2022-05-02 00:27:30|33007|33002.2|33007.5|33002.7|33013.5|33008.7|33005.5|33000.7|1
1651451260000|2022-05-02 00:27:40|33008|33003.2|33004.5|32999.7|33008|33003.2|33003.5|32998.7|3
1651451270000|2022-05-02 00:27:50|33005|33000.2|33008|33003.2|33009.5|33004.7|33004|32999.2|10
1651451280000|2022-05-02 00:28:00|33008.5|33003.7|33009|33004.2|33009|33004.2|33007.5|33002.7|3
1651451290000|2022-05-02 00:28:10|33010|33005.2|33016.5|33011.7|33017.5|33012.7|33010|33005.2|4
1651451300000|2022-05-02 00:28:20|33017|33012.2|33015.5|33010.7|33020|33015.2|33014.5|33009.7|1
1651451310000|2022-05-02 00:28:30|33015|33010.2|33009.5|33004.7|33015|33010.2|33008.5|33003.7|5
1651451320000|2022-05-02 00:28:40|33010.5|33005.7|33007.5|33002.7|33011.5|33006.7|33007.5|33002.7|6
1651451330000|2022-05-02 00:28:50|33007|33002.2|33002.5|32997.7|33007|33002.2|33002.5|32997.7|5
1651451340000|2022-05-02 00:29:00|33003.5|32998.7|33009.5|33004.7|33009.5|33004.7|33002.5|32997.7|8
1651451350000|2022-05-02 00:29:10|33009|33004.2|33003.5|32998.7|33009|33004.2|33002.5|32997.7|1
1651451360000|2022-05-02 00:29:20|33004|32999.2|33004.5|32999.7|33004.5|32999.7|33003|32998.2|3
1651451370000|2022-05-02 00:29:30|33004|32999.2|33006.5|33001.7|33007|33002.2|33004|32999.2|4
1651451380000|2022-05-02 00:29:40|33006|33001.2|33008|33003.2|33009.5|33004.7|33006|33001.2|3
1651451390000|2022-05-02 00:29:50|33008.5|33003.7|33006.5|33001.7|33010|33005.2|33006.5|33001.7|2
1651451400000|2022-05-02 00:30:00|33007|33002.2|33005.5|33000.7|33008|33003.2|33001.5|32996.7|7
1651451410000|2022-05-02 00:30:10|33006|33001.2|33005.5|33000.7|33006|33001.2|33002|32997.2|3
1651451420000|2022-05-02 00:30:20|33005|33000.2|32996|32991.2|33005|33000.2|32996|32991.2|11
1651451430000|2022-05-02 00:30:30|32996.5|32991.7|32998.5|32993.7|33003.5|32998.7|32996.5|32991.7|16
1651451440000|2022-05-02 00:30:40|32998|32993.2|32997.5|32992.7|32999|32994.2|32995.5|32990.7|1
1651451450000|2022-05-02 00:30:50|32998|32993.2|32995.5|32990.7|33000.5|32995.7|32995.5|32990.7|0
1651451460000|2022-05-02 00:31:00|32995|32990.2|32999.5|32994.7|33001|32996.2|32995|32990.2|3
1651451470000|2022-05-02 00:31:10|32999|32994.2|32992.5|32987.7|32999|32994.2|32989.5|32984.7|17
1651451480000|2022-05-02 00:31:20|32993|32988.2|32992|32987.2|32995.5|32990.7|32989.5|32984.7|4
1651451490000|2022-05-02 00:31:30|32991.5|32986.7|32993.5|32988.7|32994.5|32989.7|32991.5|32986.7|1
1651451500000|2022-05-02 00:31:40|32994|32989.2|32997.5|32992.7|33000.5|32995.7|32993.5|32988.7|9
1651451510000|2022-05-02 00:31:50|32998|32993.2|32997.5|32992.7|32998.5|32993.7|32995.5|32990.7|1
1651451520000|2022-05-02 00:32:00|32997|32992.2|32999|32994.2|32999|32994.2|32995.5|32990.7|2
1651451530000|2022-05-02 00:32:10|32999.5|32994.7|33000.5|32995.7|33000.5|32995.7|32998.5|32993.7|4
1651451540000|2022-05-02 00:32:20|33000|32995.2|33003.5|32998.7|33003.5|32998.7|32999.5|32994.7|1
1651451550000|2022-05-02 00:32:30|33004|32999.2|33005|33000.2|33005|33000.2|33003|32998.2|5
1651451560000|2022-05-02 00:32:40|33004.5|32999.7|33010.5|33005.7|33012.5|33007.7|33004.5|32999.7|14
1651451570000|2022-05-02 00:32:50|33010|33005.2|33008|33003.2|33010.5|33005.7|33007.5|33002.7|3
1651451580000|2022-05-02 00:33:00|33007.5|33002.7|33006.5|33001.7|33009.5|33004.7|33006|33001.2|5
1651451590000|2022-05-02 00:33:10|33007|33002.2|33004|32999.2|33007.5|33002.7|33001.5|32996.7|5
1651451600000|2022-05-02 00:33:20|33002.5|32997.7|33006|33001.2|33006|33001.2|33000|32995.2|6
1651451610000|2022-05-02 00:33:30|33005|33000.2|33013.5|33008.7|33013.5|33008.7|33004|32999.2|7
1651451620000|2022-05-02 00:33:40|33014|33009.2|33010.5|33005.7|33014|33009.2|33010|33005.2|4
1651451630000|2022-05-02 00:33:50|33011|33006.2|33011.5|33006.7|33012|33007.2|33009.5|33004.7|1
1651451640000|2022-05-02 00:34:00|33012|33007.2|33015.5|33010.7|33015.5|33010.7|33009.5|33004.7|11
1651451650000|2022-05-02 00:34:10|33015|33010.2|33018.5|33013.7|33020|33015.2|33014|33009.2|4
1651451660000|2022-05-02 00:34:20|33019|33014.2|33017|33012.2|33019|33014.2|33015.5|33010.7|2
1651451670000|2022-05-02 00:34:30|33016.5|33011.7|33017|33012.2|33017|33012.2|33016|33011.2|0
1651451680000|2022-05-02 00:34:40|33017.5|33012.7|33020.5|33015.7|33025.5|33020.7|33017.5|33012.7|14
1651451690000|2022-05-02 00:34:50|33020|33015.2|33014.5|33009.7|33022.5|33017.7|33014|33009.2|27
1651451700000|2022-05-02 00:35:00|33015.5|33010.7|33012.5|33007.7|33017.5|33012.7|33012.5|33007.7|8
1651451710000|2022-05-02 00:35:10|33013|33008.2|33006|33001.2|33013|33008.2|33004.5|32999.7|4
1651451720000|2022-05-02 00:35:20|33006.5|33001.7|33006.5|33001.7|33007|33002.2|33004.5|32999.7|5
1651451730000|2022-05-02 00:35:30|33008|33003.2|33011.5|33006.7|33012.5|33007.7|33007.5|33002.7|9
1651451740000|2022-05-02 00:35:40|33011|33006.2|33011|33006.2|33011|33006.2|33008.5|33003.7|5
1651451750000|2022-05-02 00:35:50|33011.5|33006.7|33011|33006.2|33011.5|33006.7|33010|33005.2|1
1651451760000|2022-05-02 00:36:00|33010.5|33005.7|33008|33003.2|33010.5|33005.7|33006|33001.2|5
1651451770000|2022-05-02 00:36:10|33007.5|33002.7|33006.5|33001.7|33007.5|33002.7|33006.5|33001.7|1
1651451780000|2022-05-02 00:36:20|33006|33001.2|33002|32997.2|33006|33001.2|33000|32995.2|14
1651451790000|2022-05-02 00:36:30|33001.5|32996.7|32999|32994.2|33001.5|32996.7|32990|32985.2|7
1651451800000|2022-05-02 00:36:40|32999.5|32994.7|33001.5|32996.7|33001.5|32996.7|32999.5|32994.7|2
1651451810000|2022-05-02 00:36:50|33001|32996.2|33000.5|32995.7|33001|32996.2|32999|32994.2|1
1651451820000|2022-05-02 00:37:00|33001|32996.2|33002.5|32997.7|33002.5|32997.7|32998.5|32993.7|3
1651451830000|2022-05-02 00:37:10|33003|32998.2|33005|33000.2|33006.5|33001.7|33003|32998.2|1
1651451840000|2022-05-02 00:37:20|33004.5|32999.7|33003|32998.2|33004.5|32999.7|33002|32997.2|1
1651451850000|2022-05-02 00:37:30|33003.5|32998.7|33007.5|33002.7|33007.5|33002.7|33002.5|32997.7|1
1651451860000|2022-05-02 00:37:40|33008|33003.2|33007.5|33002.7|33010.5|33005.7|33006|33001.2|4
1651451870000|2022-05-02 00:37:50|33008|33003.2|33007|33002.2|33008|33003.2|33006|33001.2|0
1651451880000|2022-05-02 00:38:00|33007.5|33002.7|33009|33004.2|33010.5|33005.7|33007.5|33002.7|1
1651451890000|2022-05-02 00:38:10|33008.5|33003.7|33010|33005.2|33010.5|33005.7|33006|33001.2|1
1651451900000|2022-05-02 00:38:20|33010.5|33005.7|33011.5|33006.7|33012.5|33007.7|33010|33005.2|0
1651451910000|2022-05-02 00:38:30|33011|33006.2|33020|33015.2|33020|33015.2|33010|33005.2|3
1651451920000|2022-05-02 00:38:40|33018.5|33013.7|33022|33017.2|33025.5|33020.7|33018|33013.2|11
1651451930000|2022-05-02 00:38:50|33022.5|33017.7|33025.5|33020.7|33025.5|33020.7|33022|33017.2|0
1651451940000|2022-05-02 00:39:00|33025|33020.2|33022|33017.2|33025|33020.2|33022|33017.2|1
1651451950000|2022-05-02 00:39:10|33021.5|33016.7|33012.5|33007.7|33021.5|33016.7|33012|33007.2|2
1651451960000|2022-05-02 00:39:20|33014.5|33009.7|33019.5|33014.7|33020.5|33015.7|33014.5|33009.7|5
1651451970000|2022-05-02 00:39:30|33020|33015.2|33012.5|33007.7|33021.5|33016.7|33012.5|33007.7|2
1651451980000|2022-05-02 00:39:40|33013|33008.2|33013.5|33008.7|33014.5|33009.7|33012.5|33007.7|1
1651451990000|2022-05-02 00:39:50|33013|33008.2|33014.5|33009.7|33015|33010.2|33010.5|33005.7|3
1651452000000|2022-05-02 00:40:00|33015|33010.2|33013|33008.2|33016|33011.2|33010.5|33005.7|2
1651452010000|2022-05-02 00:40:10|33013.5|33008.7|33019|33014.2|33019.5|33014.7|33013.5|33008.7|3
1651452020000|2022-05-02 00:40:20|33016.5|33011.7|33017|33012.2|33018|33013.2|33016.5|33011.7|1
1651452030000|2022-05-02 00:40:30|33017.5|33012.7|33015.5|33010.7|33017.5|33012.7|33015|33010.2|4
1651452040000|2022-05-02 00:40:40|33016|33011.2|33015|33010.2|33016|33011.2|33013.5|33008.7|3
1651452050000|2022-05-02 00:40:50|33014.5|33009.7|33015.5|33010.7|33015.5|33010.7|33013.5|33008.7|0
1651452060000|2022-05-02 00:41:00|33016|33011.2|33015.5|33010.7|33018|33013.2|33015|33010.2|1
1651452070000|2022-05-02 00:41:10|33016|33011.2|33020|33015.2|33021.5|33016.7|33016|33011.2|5
1651452080000|2022-05-02 00:41:20|33019.5|33014.7|33017|33012.2|33020|33015.2|33016.5|33011.7|0
1651452090000|2022-05-02 00:41:30|33016.5|33011.7|33018.5|33013.7|33018.5|33013.7|33016.5|33011.7|0
1651452100000|2022-05-02 00:41:40|33018|33013.2|33024.5|33019.7|33025|33020.2|33018|33013.2|2
1651452110000|2022-05-02 00:41:50|33025|33020.2|33034|33029.2|33036|33031.2|33025|33020.2|28
1651452120000|2022-05-02 00:42:00|33033.5|33028.7|33031|33026.2|33036|33031.2|33029.5|33024.7|8
1651452130000|2022-05-02 00:42:10|33030.5|33025.7|33035.5|33030.7|33039|33034.2|33026.5|33021.7|12
1651452140000|2022-05-02 00:42:20|33036|33031.2|33040|33035.2|33040|33035.2|33033.5|33028.7|3
1651452150000|2022-05-02 00:42:30|33040.5|33035.7|33044|33039.2|33046.5|33041.7|33038.5|33033.7|9
1651452160000|2022-05-02 00:42:40|33043.5|33038.7|33041.5|33036.7|33044|33039.2|33041|33036.2|1
1651452170000|2022-05-02 00:42:50|33041|33036.2|33045|33040.2|33046.5|33041.7|33040.5|33035.7|5
1651452180000|2022-05-02 00:43:00|33045.5|33040.7|33041.5|33036.7|33047|33042.2|33041.5|33036.7|6
1651452190000|2022-05-02 00:43:10|33041|33036.2|33043.5|33038.7|33046.5|33041.7|33040.5|33035.7|3
1651452200000|2022-05-02 00:43:20|33044|33039.2|33046|33041.2|33046|33041.2|33041|33036.2|7
1651452210000|2022-05-02 00:43:30|33045.5|33040.7|33041|33036.2|33045.5|33040.7|33039.5|33034.7|6
1651452220000|2022-05-02 00:43:40|33041.5|33036.7|33041.5|33036.7|33041.5|33036.7|33038.5|33033.7|2
1651452230000|2022-05-02 00:43:50|33041|33036.2|33041.5|33036.7|33041.5|33036.7|33038.5|33033.7|1
1651452240000|2022-05-02 00:44:00|33042|33037.2|33036|33031.2|33042|33037.2|33035|33030.2|5
1651452250000|2022-05-02 00:44:10|33036.5|33031.7|33034.5|33029.7|33036.5|33031.7|33033.5|33028.7|1
1651452260000|2022-05-02 00:44:20|33034|33029.2|33035|33030.2|33035.5|33030.7|33031|33026.2|3
1651452270000|2022-05-02 00:44:30|33035.5|33030.7|33035.5|33030.7|33035.5|33030.7|33033.5|33028.7|0
1651452280000|2022-05-02 00:44:40|33036|33031.2|33034.5|33029.7|33036|33031.2|33034.5|33029.7|0
1651452290000|2022-05-02 00:44:50|33035|33030.2|33038|33033.2|33038.5|33033.7|33035|33030.2|0
1651452300000|2022-05-02 00:45:00|33038.5|33033.7|33036.5|33031.7|33040|33035.2|33036.5|33031.7|0
1651452310000|2022-05-02 00:45:10|33037|33032.2|33034.5|33029.7|33037|33032.2|33034|33029.2|1
1651452320000|2022-05-02 00:45:20|33034|33029.2|33031.5|33026.7|33034|33029.2|33028.5|33023.7|9
1651452330000|2022-05-02 00:45:30|33032|33027.2|33033.5|33028.7|33035.5|33030.7|33032|33027.2|3
1651452340000|2022-05-02 00:45:40|33034|33029.2|33033|33028.2|33034|33029.2|33030|33025.2|3
1651452350000|2022-05-02 00:45:50|33033.5|33028.7|33036.5|33031.7|33037.5|33032.7|33033.5|33028.7|1
1651452360000|2022-05-02 00:46:00|33037|33032.2|33031|33026.2|33037|33032.2|33030.5|33025.7|4
1651452370000|2022-05-02 00:46:10|33030.5|33025.7|33030|33025.2|33030.5|33025.7|33027.5|33022.7|1
1651452380000|2022-05-02 00:46:20|33029.5|33024.7|33029.5|33024.7|33031|33026.2|33029|33024.2|0
1651452390000|2022-05-02 00:46:30|33030|33025.2|33032|33027.2|33032.5|33027.7|33029|33024.2|2
1651452400000|2022-05-02 00:46:40|33031.5|33026.7|33033|33028.2|33033.5|33028.7|33031|33026.2|0
1651452410000|2022-05-02 00:46:50|33033.5|33028.7|33032.5|33027.7|33037|33032.2|33032|33027.2|1
1651452420000|2022-05-02 00:47:00|33032|33027.2|33032.5|33027.7|33033|33028.2|33030|33025.2|4
1651452430000|2022-05-02 00:47:10|33032|33027.2|33031|33026.2|33037|33032.2|33030.5|33025.7|3
1651452440000|2022-05-02 00:47:20|33030.5|33025.7|33021|33016.2|33030.5|33025.7|33017|33012.2|16
1651452450000|2022-05-02 00:47:30|33021.5|33016.7|33022.5|33017.7|33023|33018.2|33013.5|33008.7|8
1651452460000|2022-05-02 00:47:40|33023|33018.2|33017|33012.2|33024.5|33019.7|33016|33011.2|9
1651452470000|2022-05-02 00:47:50|33016.5|33011.7|33018|33013.2|33018.5|33013.7|33016.5|33011.7|2
1651452480000|2022-05-02 00:48:00|33018.5|33013.7|33018|33013.2|33021.5|33016.7|33017.5|33012.7|7
1651452490000|2022-05-02 00:48:10|33017.5|33012.7|33011|33006.2|33017.5|33012.7|33011|33006.2|2
1651452500000|2022-05-02 00:48:20|33010.5|33005.7|33011|33006.2|33013.5|33008.7|33008.5|33003.7|6
1651452510000|2022-05-02 00:48:30|33011.5|33006.7|33008|33003.2|33011.5|33006.7|33004|32999.2|6
1651452520000|2022-05-02 00:48:40|33007.5|33002.7|33005.5|33000.7|33007.5|33002.7|33003|32998.2|11
1651452530000|2022-05-02 00:48:50|33005|33000.2|33001|32996.2|33006|33001.2|33001|32996.2|0
1651452540000|2022-05-02 00:49:00|33000|32995.2|32997|32992.2|33000.5|32995.7|32996|32991.2|5
1651452550000|2022-05-02 00:49:10|32997.5|32992.7|33005.5|33000.7|33005.5|33000.7|32997|32992.2|2
1651452560000|2022-05-02 00:49:20|33005|33000.2|33004|32999.2|33005|33000.2|33003|32998.2|3
1651452570000|2022-05-02 00:49:30|33004.5|32999.7|33006.5|33001.7|33008|33003.2|33004|32999.2|7
1651452580000|2022-05-02 00:49:40|33007|33002.2|33006|33001.2|33008|33003.2|33004.5|32999.7|1
1651452590000|2022-05-02 00:49:50|33005.5|33000.7|33006|33001.2|33006.5|33001.7|33004|32999.2|2
1651452600000|2022-05-02 00:50:00|33005.5|33000.7|33000.5|32995.7|33005.5|33000.7|32998|32993.2|8
1651452610000|2022-05-02 00:50:10|32999.5|32994.7|33001|32996.2|33004|32999.2|32999.5|32994.7|5
1651452620000|2022-05-02 00:50:20|33002.5|32997.7|33004|32999.2|33005|33000.2|33002.5|32997.7|1
1651452630000|2022-05-02 00:50:30|33004.5|32999.7|33007|33002.2|33007|33002.2|33004|32999.2|3
1651452640000|2022-05-02 00:50:40|33007.5|33002.7|33006.5|33001.7|33009|33004.2|33006|33001.2|0
1651452650000|2022-05-02 00:50:50|33007|33002.2|33006|33001.2|33007|33002.2|33003.5|32998.7|3
1651452660000|2022-05-02 00:51:00|33005.5|33000.7|33006|33001.2|33007.5|33002.7|33003.5|32998.7|0
1651452670000|2022-05-02 00:51:10|33005.5|33000.7|33004.5|32999.7|33005.5|33000.7|33004|32999.2|2
1651452680000|2022-05-02 00:51:20|33004|32999.2|33002.5|32997.7|33004|32999.2|33002.5|32997.7|0
1651452690000|2022-05-02 00:51:30|33003.5|32998.7|33005.5|33000.7|33006|33001.2|33003|32998.2|2
1651452700000|2022-05-02 00:51:40|33006|33001.2|33006.5|33001.7|33007.5|33002.7|33006|33001.2|1
1651452710000|2022-05-02 00:51:50|33007|33002.2|33011|33006.2|33011.5|33006.7|33007|33002.2|1
1651452720000|2022-05-02 00:52:00|33011.5|33006.7|33015|33010.2|33018.5|33013.7|33011.5|33006.7|6
1651452730000|2022-05-02 00:52:10|33014.5|33009.7|33012|33007.2|33015|33010.2|33011.5|33006.7|3
1651452740000|2022-05-02 00:52:20|33012.5|33007.7|33014.5|33009.7|33016|33011.2|33012.5|33007.7|1
1651452750000|2022-05-02 00:52:30|33014|33009.2|33015|33010.2|33017|33012.2|33014|33009.2|0
1651452760000|2022-05-02 00:52:40|33014.5|33009.7|33012|33007.2|33015|33010.2|33011.5|33006.7|0
1651452770000|2022-05-02 00:52:50|33011.5|33006.7|33008|33003.2|33011.5|33006.7|33005.5|33000.7|3
1651452780000|2022-05-02 00:53:00|33008.5|33003.7|33001.5|32996.7|33008.5|33003.7|33001.5|32996.7|23
1651452790000|2022-05-02 00:53:10|33002|32997.2|33003.5|32998.7|33005|33000.2|33002|32997.2|0
1651452800000|2022-05-02 00:53:20|33001|32996.2|33005|33000.2|33005|33000.2|33000.5|32995.7|3
1651452810000|2022-05-02 00:53:30|33005.5|33000.7|33004.5|32999.7|33006|33001.2|33002.5|32997.7|1
1651452820000|2022-05-02 00:53:40|33005|33000.2|33006.5|33001.7|33008|33003.2|33005|33000.2|1
1651452830000|2022-05-02 00:53:50|33007|33002.2|33006.5|33001.7|33008|33003.2|33006.5|33001.7|2
1651452840000|2022-05-02 00:54:00|33007|33002.2|33010.5|33005.7|33010.5|33005.7|33007|33002.2|5
1651452850000|2022-05-02 00:54:10|33011|33006.2|33012|33007.2|33012.5|33007.7|33011|33006.2|0
1651452860000|2022-05-02 00:54:20|33012.5|33007.7|33013.5|33008.7|33014.5|33009.7|33012|33007.2|2
1651452870000|2022-05-02 00:54:30|33014|33009.2|33010|33005.2|33016|33011.2|33008.5|33003.7|3
1651452880000|2022-05-02 00:54:40|33010.5|33005.7|33012|33007.2|33012|33007.2|33010.5|33005.7|0
1651452890000|2022-05-02 00:54:50|33012.5|33007.7|33012|33007.2|33012.5|33007.7|33012|33007.2|0
1651452900000|2022-05-02 00:55:00|33012.5|33007.7|33019.5|33014.7|33020|33015.2|33012.5|33007.7|7
1651452910000|2022-05-02 00:55:10|33020|33015.2|33021.5|33016.7|33021.5|33016.7|33019|33014.2|3
1651452920000|2022-05-02 00:55:20|33021|33016.2|33029|33024.2|33030|33025.2|33020.5|33015.7|16
1651452930000|2022-05-02 00:55:30|33028.5|33023.7|33028.5|33023.7|33030|33025.2|33026.5|33021.7|13
1651452940000|2022-05-02 00:55:40|33029|33024.2|33022.5|33017.7|33029|33024.2|33020.5|33015.7|2
1651452950000|2022-05-02 00:55:50|33023.5|33018.7|33026|33021.2|33026|33021.2|33022.5|33017.7|5
1651452960000|2022-05-02 00:56:00|33026.5|33021.7|33027.5|33022.7|33029.5|33024.7|33026.5|33021.7|1
1651452970000|2022-05-02 00:56:10|33028|33023.2|33028|33023.2|33030.5|33025.7|33028|33023.2|3
1651452980000|2022-05-02 00:56:20|33028.5|33023.7|33030.5|33025.7|33030.5|33025.7|33028.5|33023.7|0
1651452990000|2022-05-02 00:56:30|33030|33025.2|33031|33026.2|33031|33026.2|33029.5|33024.7|0
1651453000000|2022-05-02 00:56:40|33032.5|33027.7|33035|33030.2|33035.5|33030.7|33032|33027.2|5
1651453010000|2022-05-02 00:56:50|33034.5|33029.7|33029.5|33024.7|33034.5|33029.7|33028.5|33023.7|13
1651453020000|2022-05-02 00:57:00|33031.5|33026.7|33037|33032.2|33037|33032.2|33031.5|33026.7|3
1651453030000|2022-05-02 00:57:10|33037.5|33032.7|33033.5|33028.7|33038.5|33033.7|33033.5|33028.7|3
1651453040000|2022-05-02 00:57:20|33035|33030.2|33033.5|33028.7|33035.5|33030.7|33033.5|33028.7|2
1651453050000|2022-05-02 00:57:30|33033|33028.2|33029|33024.2|33033|33028.2|33029|33024.2|1
1651453060000|2022-05-02 00:57:40|33029.5|33024.7|33030|33025.2|33030.5|33025.7|33029|33024.2|1
1651453070000|2022-05-02 00:57:50|33029.5|33024.7|33029.5|33024.7|33030|33025.2|33024|33019.2|4
1651453080000|2022-05-02 00:58:00|33030.5|33025.7|33033.5|33028.7|33033.5|33028.7|33030.5|33025.7|3
1651453090000|2022-05-02 00:58:10|33034|33029.2|33033.5|33028.7|33037|33032.2|33032.5|33027.7|0
1651453100000|2022-05-02 00:58:20|33034|33029.2|33034|33029.2|33034.5|33029.7|33033.5|33028.7|1
1651453110000|2022-05-02 00:58:30|33033.5|33028.7|33033.5|33028.7|33035|33030.2|33033.5|33028.7|2
1651453120000|2022-05-02 00:58:40|33034|33029.2|33033.5|33028.7|33034|33029.2|33032|33027.2|1
1651453130000|2022-05-02 00:58:50|33033|33028.2|33031|33026.2|33033|33028.2|33031|33026.2|1
1651453140000|2022-05-02 00:59:00|33031.5|33026.7|33030|33025.2|33033|33028.2|33028.5|33023.7|2
1651453150000|2022-05-02 00:59:10|33029.5|33024.7|33033.5|33028.7|33033.5|33028.7|33027.5|33022.7|11
1651453160000|2022-05-02 00:59:20|33033|33028.2|33030.5|33025.7|33033|33028.2|33030.5|33025.7|4
1651453170000|2022-05-02 00:59:30|33031|33026.2|33031|33026.2|33031.5|33026.7|33030|33025.2|2
1651453180000|2022-05-02 00:59:40|33031.5|33026.7|33036.5|33031.7|33036.5|33031.7|33031.5|33026.7|6
1651453190000|2022-05-02 00:59:50|33036|33031.2|33038|33033.2|33039.5|33034.7|33036|33031.2|4
1651453200000|2022-05-02 01:00:00|33037.5|33032.7|33034|33029.2|33038.5|33033.7|33032.5|33027.7|14
1651453210000|2022-05-02 01:00:10|33033.5|33028.7|33039|33034.2|33039|33034.2|33033.5|33028.7|4
1651453220000|2022-05-02 01:00:20|33039.5|33034.7|33056|33051.2|33056.5|33051.7|33039.5|33034.7|21
1651453230000|2022-05-02 01:00:30|33055.5|33050.7|33056.5|33051.7|33060.5|33055.7|33054|33049.2|26
1651453240000|2022-05-02 01:00:40|33057|33052.2|33056.5|33051.7|33063|33058.2|33055.5|33050.7|9
1651453250000|2022-05-02 01:00:50|33056|33051.2|33056.5|33051.7|33056.5|33051.7|33054|33049.2|4
1651453260000|2022-05-02 01:01:00|33056|33051.2|33054.5|33049.7|33057.5|33052.7|33054.5|33049.7|2
1651453270000|2022-05-02 01:01:10|33055|33050.2|33052|33047.2|33055.5|33050.7|33051.5|33046.7|7
1651453280000|2022-05-02 01:01:20|33051.5|33046.7|33058.5|33053.7|33058.5|33053.7|33050.5|33045.7|3
1651453290000|2022-05-02 01:01:30|33058|33053.2|33054.5|33049.7|33058|33053.2|33054|33049.2|7
1651453300000|2022-05-02 01:01:40|33054|33049.2|33052|33047.2|33054|33049.2|33052|33047.2|3
1651453310000|2022-05-02 01:01:50|33051.5|33046.7|33054.5|33049.7|33056|33051.2|33051.5|33046.7|4
1651453320000|2022-05-02 01:02:00|33055|33050.2|33055|33050.2|33055|33050.2|33052.5|33047.7|3
1651453330000|2022-05-02 01:02:10|33054.5|33049.7|33051|33046.2|33054.5|33049.7|33045|33040.2|20
1651453340000|2022-05-02 01:02:20|33050.5|33045.7|33052|33047.2|33053.5|33048.7|33050|33045.2|3
1651453350000|2022-05-02 01:02:30|33051.5|33046.7|33052|33047.2|33052.5|33047.7|33050.5|33045.7|8
1651453360000|2022-05-02 01:02:40|33052.5|33047.7|33053.5|33048.7|33053.5|33048.7|33051.5|33046.7|3
1651453370000|2022-05-02 01:02:50|33053|33048.2|33053|33048.2|33054.5|33049.7|33052.5|33047.7|0
1651453380000|2022-05-02 01:03:00|33053.5|33048.7|33064|33059.2|33064|33059.2|33052.5|33047.7|15
1651453390000|2022-05-02 01:03:10|33062.5|33057.7|33058.5|33053.7|33066|33061.2|33058.5|33053.7|4
1651453400000|2022-05-02 01:03:20|33058|33053.2|33057|33052.2|33061|33056.2|33055.5|33050.7|12
1651453410000|2022-05-02 01:03:30|33054.5|33049.7|33052|33047.2|33058|33053.2|33052|33047.2|29
1651453420000|2022-05-02 01:03:40|33051.5|33046.7|33047.5|33042.7|33051.5|33046.7|33047.5|33042.7|6
1651453430000|2022-05-02 01:03:50|33048|33043.2|33052.5|33047.7|33054|33049.2|33046|33041.2|4
1651453440000|2022-05-02 01:04:00|33052|33047.2|33051|33046.2|33052.5|33047.7|33051|33046.2|0
1651453450000|2022-05-02 01:04:10|33050.5|33045.7|33048|33043.2|33051.5|33046.7|33048|33043.2|6
1651453460000|2022-05-02 01:04:20|33047.5|33042.7|33042.5|33037.7|33049|33044.2|33042|33037.2|9
1651453470000|2022-05-02 01:04:30|33043|33038.2|33043.5|33038.7|33045|33040.2|33043|33038.2|5
1651453480000|2022-05-02 01:04:40|33044|33039.2|33044.5|33039.7|33045.5|33040.7|33044|33039.2|0
1651453490000|2022-05-02 01:04:50|33045|33040.2|33041|33036.2|33045.5|33040.7|33041|33036.2|1
1651453500000|2022-05-02 01:05:00|33041.5|33036.7|33030.5|33025.7|33041.5|33036.7|33030.5|33025.7|11
1651453510000|2022-05-02 01:05:10|33031|33026.2|33029|33024.2|33035|33030.2|33028|33023.2|6
1651453520000|2022-05-02 01:05:20|33028.5|33023.7|33025.5|33020.7|33029.5|33024.7|33025.5|33020.7|4
1651453530000|2022-05-02 01:05:30|33025|33020.2|33024|33019.2|33025.5|33020.7|33023.5|33018.7|11
1651453540000|2022-05-02 01:05:40|33024.5|33019.7|33025|33020.2|33025|33020.2|33024|33019.2|0
1651453550000|2022-05-02 01:05:50|33024.5|33019.7|33024.5|33019.7|33026|33021.2|33024.5|33019.7|8
1651453560000|2022-05-02 01:06:00|33024|33019.2|33021.5|33016.7|33024|33019.2|33021|33016.2|3
1651453570000|2022-05-02 01:06:10|33022|33017.2|33015.5|33010.7|33022.5|33017.7|33015.5|33010.7|13
1651453580000|2022-05-02 01:06:20|33014.5|33009.7|33017.5|33012.7|33017.5|33012.7|33012|33007.2|12
1651453590000|2022-05-02 01:06:30|33018|33013.2|33026.5|33021.7|33027|33022.2|33016.5|33011.7|5
1651453600000|2022-05-02 01:06:40|33026|33021.2|33022.5|33017.7|33026|33021.2|33022|33017.2|8
1651453610000|2022-05-02 01:06:50|33022|33017.2|33021.5|33016.7|33022.5|33017.7|33021.5|33016.7|0
1651453620000|2022-05-02 01:07:00|33022.5|33017.7|33028.5|33023.7|33028.5|33023.7|33021.5|33016.7|13
1651453630000|2022-05-02 01:07:10|33029|33024.2|33032.5|33027.7|33032.5|33027.7|33028.5|33023.7|5
1651453640000|2022-05-02 01:07:20|33033|33028.2|33035|33030.2|33035|33030.2|33032.5|33027.7|5
1651453650000|2022-05-02 01:07:30|33035.5|33030.7|33028.5|33023.7|33035.5|33030.7|33028.5|33023.7|15
1651453660000|2022-05-02 01:07:40|33028|33023.2|33030.5|33025.7|33030.5|33025.7|33026|33021.2|1
1651453670000|2022-05-02 01:07:50|33031|33026.2|33036.5|33031.7|33036.5|33031.7|33031|33026.2|4
1651453680000|2022-05-02 01:08:00|33037|33032.2|33036|33031.2|33037|33032.2|33032.5|33027.7|2
1651453690000|2022-05-02 01:08:10|33035.5|33030.7|33031.5|33026.7|33035.5|33030.7|33031.5|33026.7|5
1651453700000|2022-05-02 01:08:20|33031|33026.2|33032.5|33027.7|33032.5|33027.7|33028|33023.2|5
1651453710000|2022-05-02 01:08:30|33033|33028.2|33037.5|33032.7|33037.5|33032.7|33033|33028.2|5
1651453720000|2022-05-02 01:08:40|33038|33033.2|33043|33038.2|33043|33038.2|33037.5|33032.7|3
1651453730000|2022-05-02 01:08:50|33042.5|33037.7|33040|33035.2|33044|33039.2|33035.5|33030.7|19
1651453740000|2022-05-02 01:09:00|33040.5|33035.7|33045.5|33040.7|33045.5|33040.7|33039.5|33034.7|7
1651453750000|2022-05-02 01:09:10|33046|33041.2|33045.5|33040.7|33048|33043.2|33045|33040.2|2
1651453760000|2022-05-02 01:09:20|33045|33040.2|33049.5|33044.7|33050.5|33045.7|33045|33040.2|12
1651453770000|2022-05-02 01:09:30|33049|33044.2|33054|33049.2|33055|33050.2|33048.5|33043.7|4
1651453780000|2022-05-02 01:09:40|33053.5|33048.7|33054.5|33049.7|33054.5|33049.7|33052.5|33047.7|9
1651453790000|2022-05-02 01:09:50|33055|33050.2|33054.5|33049.7|33055|33050.2|33054.5|33049.7|3
1651453800000|2022-05-02 01:10:00|33054|33049.2|33050|33045.2|33054|33049.2|33048.5|33043.7|2
1651453810000|2022-05-02 01:10:10|33050.5|33045.7|33044.5|33039.7|33050.5|33045.7|33044.5|33039.7|14
1651453820000|2022-05-02 01:10:20|33045.5|33040.7|33044.5|33039.7|33047|33042.2|33043.5|33038.7|4
1651453830000|2022-05-02 01:10:30|33045|33040.2|33046|33041.2|33047.5|33042.7|33044.5|33039.7|6
1651453840000|2022-05-02 01:10:40|33045.5|33040.7|33046.5|33041.7|33047.5|33042.7|33044|33039.2|8
1651453850000|2022-05-02 01:10:50|33047|33042.2|33045|33040.2|33047|33042.2|33045|33040.2|2
1651453860000|2022-05-02 01:11:00|33044.5|33039.7|33049.5|33044.7|33049.5|33044.7|33044.5|33039.7|4
1651453870000|2022-05-02 01:11:10|33049|33044.2|33047.5|33042.7|33049|33044.2|33047.5|33042.7|0
1651453880000|2022-05-02 01:11:20|33048|33043.2|33043|33038.2|33048.5|33043.7|33043|33038.2|3
1651453890000|2022-05-02 01:11:30|33043.5|33038.7|33041|33036.2|33044.5|33039.7|33041|33036.2|2
1651453900000|2022-05-02 01:11:40|33040.5|33035.7|33034.5|33029.7|33040.5|33035.7|33033.5|33028.7|10
1651453910000|2022-05-02 01:11:50|33036|33031.2|33035.5|33030.7|33039|33034.2|33035.5|33030.7|1
1651453920000|2022-05-02 01:12:00|33036|33031.2|33035.5|33030.7|33037.5|33032.7|33033.5|33028.7|7
1651453930000|2022-05-02 01:12:10|33036|33031.2|33040.5|33035.7|33042|33037.2|33036|33031.2|0
1651453940000|2022-05-02 01:12:20|33041.5|33036.7|33039.5|33034.7|33041.5|33036.7|33039.5|33034.7|3
1651453950000|2022-05-02 01:12:30|33039|33034.2|33040|33035.2|33040|33035.2|33038|33033.2|0
1651453960000|2022-05-02 01:12:40|33041|33036.2|33038.5|33033.7|33042|33037.2|33038|33033.2|6
1651453970000|2022-05-02 01:12:50|33038|33033.2|33034.5|33029.7|33038.5|33033.7|33034.5|33029.7|3
1651453980000|2022-05-02 01:13:00|33034|33029.2|33038|33033.2|33039|33034.2|33034|33029.2|6
1651453990000|2022-05-02 01:13:10|33037.5|33032.7|33032|33027.2|33037.5|33032.7|33032|33027.2|5
1651454000000|2022-05-02 01:13:20|33032.5|33027.7|33032.5|33027.7|33033.5|33028.7|33032.5|33027.7|0
1651454010000|2022-05-02 01:13:30|33032|33027.2|33031|33026.2|33032.5|33027.7|33029|33024.2|12
1651454020000|2022-05-02 01:13:40|33030.5|33025.7|33032.5|33027.7|33033|33028.2|33030.5|33025.7|2
1651454030000|2022-05-02 01:13:50|33033|33028.2|33033|33028.2|33033|33028.2|33031.5|33026.7|3
1651454040000|2022-05-02 01:14:00|33032.5|33027.7|33028|33023.2|33032.5|33027.7|33028|33023.2|2
1651454050000|2022-05-02 01:14:10|33026|33021.2|33021.5|33016.7|33026.5|33021.7|33021.5|33016.7|20
1651454060000|2022-05-02 01:14:20|33022|33017.2|33028.5|33023.7|33028.5|33023.7|33021.5|33016.7|3
1651454070000|2022-05-02 01:14:30|33028|33023.2|33028.5|33023.7|33032.5|33027.7|33027.5|33022.7|8
1651454080000|2022-05-02 01:14:40|33029|33024.2|33030.5|33025.7|33030.5|33025.7|33029|33024.2|2
1651454090000|2022-05-02 01:14:50|33031|33026.2|33029.5|33024.7|33031.5|33026.7|33029|33024.2|1
1651454100000|2022-05-02 01:15:00|33029|33024.2|33024|33019.2|33029.5|33024.7|33024|33019.2|5
1651454110000|2022-05-02 01:15:10|33025|33020.2|33026|33021.2|33028|33023.2|33024.5|33019.7|4
1651454120000|2022-05-02 01:15:20|33025.5|33020.7|33028|33023.2|33028|33023.2|33025.5|33020.7|2
1651454130000|2022-05-02 01:15:30|33028.5|33023.7|33028|33023.2|33028.5|33023.7|33027|33022.2|2
1651454140000|2022-05-02 01:15:40|33028.5|33023.7|33031.5|33026.7|33031.5|33026.7|33028.5|33023.7|3
1651454150000|2022-05-02 01:15:50|33032|33027.2|33036.5|33031.7|33036.5|33031.7|33030.5|33025.7|7
1651454160000|2022-05-02 01:16:00|33036|33031.2|33033.5|33028.7|33036|33031.2|33033.5|33028.7|2
1651454170000|2022-05-02 01:16:10|33033|33028.2|33027|33022.2|33033|33028.2|33027|33022.2|3
1651454180000|2022-05-02 01:16:20|33026.5|33021.7|33027|33022.2|33028|33023.2|33026|33021.2|1
1651454190000|2022-05-02 01:16:30|33027.5|33022.7|33027.5|33022.7|33028.5|33023.7|33027|33022.2|1
1651454200000|2022-05-02 01:16:40|33027|33022.2|33022.5|33017.7|33027.5|33022.7|33021.5|33016.7|5
1651454210000|2022-05-02 01:16:50|33022|33017.2|33022.5|33017.7|33023.5|33018.7|33020|33015.2|2
1651454220000|2022-05-02 01:17:00|33023|33018.2|33019|33014.2|33023|33018.2|33016|33011.2|8
1651454230000|2022-05-02 01:17:10|33018.5|33013.7|33020|33015.2|33020|33015.2|33018.5|33013.7|1
1651454240000|2022-05-02 01:17:20|33019|33014.2|33024.5|33019.7|33025|33020.2|33019|33014.2|4
1651454250000|2022-05-02 01:17:30|33025|33020.2|33025|33020.2|33027|33022.2|33023|33018.2|7
1651454260000|2022-05-02 01:17:40|33025.5|33020.7|33027|33022.2|33028.5|33023.7|33025.5|33020.7|2
1651454270000|2022-05-02 01:17:50|33027.5|33022.7|33027.5|33022.7|33030|33025.2|33027.5|33022.7|2
1651454280000|2022-05-02 01:18:00|33026|33021.2|33026.5|33021.7|33029.5|33024.7|33024.5|33019.7|8
1651454290000|2022-05-02 01:18:10|33027|33022.2|33019|33014.2|33027|33022.2|33018.5|33013.7|0
1651454300000|2022-05-02 01:18:20|33018.5|33013.7|33015.5|33010.7|33019|33014.2|33015|33010.2|2
1651454310000|2022-05-02 01:18:30|33015|33010.2|33014.5|33009.7|33017|33012.2|33014.5|33009.7|1
1651454320000|2022-05-02 01:18:40|33015|33010.2|33017.5|33012.7|33018|33013.2|33015|33010.2|3
1651454330000|2022-05-02 01:18:50|33018|33013.2|33019|33014.2|33020.5|33015.7|33018|33013.2|1
1651454340000|2022-05-02 01:19:00|33018.5|33013.7|33021|33016.2|33021|33016.2|33018|33013.2|5
1651454350000|2022-05-02 01:19:10|33020.5|33015.7|33020.5|33015.7|33021.5|33016.7|33019.5|33014.7|1
1651454360000|2022-05-02 01:19:20|33021|33016.2|33024.5|33019.7|33024.5|33019.7|33020.5|33015.7|4
1651454370000|2022-05-02 01:19:30|33025.5|33020.7|33023.5|33018.7|33026|33021.2|33023.5|33018.7|5
1651454380000|2022-05-02 01:19:40|33024|33019.2|33026|33021.2|33026.5|33021.7|33024|33019.2|1
1651454390000|2022-05-02 01:19:50|33025.5|33020.7|33024.5|33019.7|33025.5|33020.7|33024.5|33019.7|1
1651454400000|2022-05-02 01:20:00|33024|33019.2|33029|33024.2|33029|33024.2|33023.5|33018.7|4
1651454410000|2022-05-02 01:20:10|33029.5|33024.7|33033.5|33028.7|33034|33029.2|33028.5|33023.7|3
1651454420000|2022-05-02 01:20:20|33033|33028.2|33028|33023.2|33033.5|33028.7|33027|33022.2|9
1651454430000|2022-05-02 01:20:30|33027.5|33022.7|33029.5|33024.7|33030.5|33025.7|33027.5|33022.7|1
1651454440000|2022-05-02 01:20:40|33030|33025.2|33027.5|33022.7|33031|33026.2|33026.5|33021.7|8
1651454450000|2022-05-02 01:20:50|33027|33022.2|33026|33021.2|33027|33022.2|33025.5|33020.7|1
1651454460000|2022-05-02 01:21:00|33026.5|33021.7|33018.5|33013.7|33026.5|33021.7|33018.5|33013.7|7
1651454470000|2022-05-02 01:21:10|33018|33013.2|33020|33015.2|33020|33015.2|33016.5|33011.7|4
1651454480000|2022-05-02 01:21:20|33019.5|33014.7|33016.5|33011.7|33019.5|33014.7|33014|33009.2|14
1651454490000|2022-05-02 01:21:30|33017|33012.2|33021|33016.2|33022.5|33017.7|33016|33011.2|8
1651454500000|2022-05-02 01:21:40|33020.5|33015.7|33021.5|33016.7|33022|33017.2|33019.5|33014.7|4
1651454510000|2022-05-02 01:21:50|33021|33016.2|33017.5|33012.7|33021.5|33016.7|33017|33012.2|1
1651454520000|2022-05-02 01:22:00|33018|33013.2|33020.5|33015.7|33020.5|33015.7|33018|33013.2|2
1651454530000|2022-05-02 01:22:10|33020|33015.2|33017.5|33012.7|33020|33015.2|33016.5|33011.7|1
1651454540000|2022-05-02 01:22:20|33018|33013.2|33020|33015.2|33020.5|33015.7|33018|33013.2|1
1651454550000|2022-05-02 01:22:30|33019.5|33014.7|33021.5|33016.7|33022.5|33017.7|33019|33014.2|1
1651454560000|2022-05-02 01:22:40|33022|33017.2|33025|33020.2|33025|33020.2|33022|33017.2|1
1651454570000|2022-05-02 01:22:50|33025.5|33020.7|33028|33023.2|33029.5|33024.7|33025.5|33020.7|2
1651454580000|2022-05-02 01:23:00|33027.5|33022.7|33031.5|33026.7|33032|33027.2|33027.5|33022.7|3
1651454590000|2022-05-02 01:23:10|33032|33027.2|33037.5|33032.7|33038|33033.2|33031|33026.2|7
1651454600000|2022-05-02 01:23:20|33037|33032.2|33039|33034.2|33039|33034.2|33034.5|33029.7|7
1651454610000|2022-05-02 01:23:30|33039.5|33034.7|33042.5|33037.7|33042.5|33037.7|33039|33034.2|5
1651454620000|2022-05-02 01:23:40|33043|33038.2|33036.5|33031.7|33043|33038.2|33036.5|33031.7|4
1651454630000|2022-05-02 01:23:50|33036|33031.2|33036.5|33031.7|33036.5|33031.7|33035.5|33030.7|0
1651454640000|2022-05-02 01:24:00|33036|33031.2|33037.5|33032.7|33037.5|33032.7|33035.5|33030.7|4
1651454650000|2022-05-02 01:24:10|33038.5|33033.7|33034.5|33029.7|33038.5|33033.7|33034.5|33029.7|6
1651454660000|2022-05-02 01:24:20|33035|33030.2|33030.5|33025.7|33035.5|33030.7|33030.5|33025.7|1
1651454670000|2022-05-02 01:24:30|33030|33025.2|33027.5|33022.7|33030.5|33025.7|33027|33022.2|3
1651454680000|2022-05-02 01:24:40|33028|33023.2|33026.5|33021.7|33029.5|33024.7|33025.5|33020.7|0
1651454690000|2022-05-02 01:24:50|33027|33022.2|33026.5|33021.7|33027.5|33022.7|33026|33021.2|0
1651454700000|2022-05-02 01:25:00|33026|33021.2|33021.5|33016.7|33026.5|33021.7|33020|33015.2|8
1651454710000|2022-05-02 01:25:10|33022|33017.2|33025.5|33020.7|33025.5|33020.7|33022|33017.2|4
1651454720000|2022-05-02 01:25:20|33025|33020.2|33023.5|33018.7|33026.5|33021.7|33023.5|33018.7|3
1651454730000|2022-05-02 01:25:30|33024|33019.2|33028.5|33023.7|33029|33024.2|33024|33019.2|3
1651454740000|2022-05-02 01:25:40|33030.5|33025.7|33029.5|33024.7|33030.5|33025.7|33028|33023.2|4
1651454750000|2022-05-02 01:25:50|33029|33024.2|33029|33024.2|33029.5|33024.7|33028|33023.2|0
1651454760000|2022-05-02 01:26:00|33029.5|33024.7|33027.5|33022.7|33029.5|33024.7|33027|33022.2|3
1651454770000|2022-05-02 01:26:10|33027|33022.2|33029|33024.2|33029|33024.2|33027|33022.2|0
1651454780000|2022-05-02 01:26:20|33029.5|33024.7|33027|33022.2|33030.5|33025.7|33027|33022.2|0
1651454790000|2022-05-02 01:26:30|33027.5|33022.7|33025|33020.2|33027.5|33022.7|33025|33020.2|1
1651454800000|2022-05-02 01:26:40|33024.5|33019.7|33022.5|33017.7|33024.5|33019.7|33020|33015.2|17
1651454810000|2022-05-02 01:26:50|33022|33017.2|33021|33016.2|33022|33017.2|33019|33014.2|7
1651454820000|2022-05-02 01:27:00|33021.5|33016.7|33020|33015.2|33022|33017.2|33019.5|33014.7|4
1651454830000|2022-05-02 01:27:10|33019.5|33014.7|33025|33020.2|33027|33022.2|33019.5|33014.7|1
1651454840000|2022-05-02 01:27:20|33025.5|33020.7|33027.5|33022.7|33027.5|33022.7|33025|33020.2|1
1651454850000|2022-05-02 01:27:30|33026.5|33021.7|33025.5|33020.7|33029.5|33024.7|33024.5|33019.7|11
1651454860000|2022-05-02 01:27:40|33026|33021.2|33023.5|33018.7|33027.5|33022.7|33023|33018.2|0
1651454870000|2022-05-02 01:27:50|33023|33018.2|33023|33018.2|33023.5|33018.7|33020.5|33015.7|0
1651454880000|2022-05-02 01:28:00|33022.5|33017.7|33023.5|33018.7|33023.5|33018.7|33021.5|33016.7|0
1651454890000|2022-05-02 01:28:10|33024.5|33019.7|33026.5|33021.7|33026.5|33021.7|33024|33019.2|4
1651454900000|2022-05-02 01:28:20|33027|33022.2|33028|33023.2|33028.5|33023.7|33026|33021.2|1
1651454910000|2022-05-02 01:28:30|33027.5|33022.7|33026.5|33021.7|33027.5|33022.7|33026|33021.2|0
1651454920000|2022-05-02 01:28:40|||||||||2
1651454930000|2022-05-02 01:28:50|33027|33022.2|33031.5|33026.7|33031.5|33026.7|33027|33022.2|4
1651454940000|2022-05-02 01:29:00|33031|33026.2|33033.5|33028.7|33035.5|33030.7|33031|33026.2|5
1651454950000|2022-05-02 01:29:10|33033|33028.2|33043|33038.2|33043|33038.2|33032|33027.2|17
1651454960000|2022-05-02 01:29:20|33043.5|33038.7|33041.5|33036.7|33043.5|33038.7|33040.5|33035.7|5
1651454970000|2022-05-02 01:29:30|33042|33037.2|33040|33035.2|33042|33037.2|33039|33034.2|3
1651454980000|2022-05-02 01:29:40|33040.5|33035.7|33040|33035.2|33041|33036.2|33038.5|33033.7|1
1651454990000|2022-05-02 01:29:50|33040.5|33035.7|33039.5|33034.7|33041|33036.2|33038.5|33033.7|5
1651455000000|2022-05-02 01:30:00|33040|33035.2|33041.5|33036.7|33043|33038.2|33040|33035.2|4
1651455010000|2022-05-02 01:30:10|33042|33037.2|33041|33036.2|33044|33039.2|33040.5|33035.7|4
1651455020000|2022-05-02 01:30:20|33040.5|33035.7|33035.5|33030.7|33041|33036.2|33035|33030.2|2
1651455030000|2022-05-02 01:30:30|33036|33031.2|33038|33033.2|33039|33034.2|33035.5|33030.7|6
1651455040000|2022-05-02 01:30:40|33038.5|33033.7|33034|33029.2|33039|33034.2|33028|33023.2|21
1651455050000|2022-05-02 01:30:50|33034.5|33029.7|33036|33031.2|33037|33032.2|33034|33029.2|4
1651455060000|2022-05-02 01:31:00|33035.5|33030.7|33034.5|33029.7|33037|33032.2|33032.5|33027.7|4
1651455070000|2022-05-02 01:31:10|33034|33029.2|33034.5|33029.7|33034.5|33029.7|33034|33029.2|1
1651455080000|2022-05-02 01:31:20|33036.5|33031.7|33033.5|33028.7|33036.5|33031.7|33033.5|33028.7|2
1651455090000|2022-05-02 01:31:30|33033|33028.2|33033.5|33028.7|33035|33030.2|33033|33028.2|1
1651455100000|2022-05-02 01:31:40|33032|33027.2|33029.5|33024.7|33032.5|33027.7|33029.5|33024.7|2
1651455110000|2022-05-02 01:31:50|33026.5|33021.7|33020.5|33015.7|33026.5|33021.7|33019|33014.2|7
1651455120000|2022-05-02 01:32:00|33020|33015.2|33021|33016.2|33021|33016.2|33016.5|33011.7|6
1651455130000|2022-05-02 01:32:10|33021.5|33016.7|33024|33019.2|33024|33019.2|33020.5|33015.7|8
1651455140000|2022-05-02 01:32:20|33023.5|33018.7|33017.5|33012.7|33024.5|33019.7|33017.5|33012.7|3
1651455150000|2022-05-02 01:32:30|33018|33013.2|33020|33015.2|33021.5|33016.7|33016.5|33011.7|10
1651455160000|2022-05-02 01:32:40|33019|33014.2|33023.5|33018.7|33024.5|33019.7|33019|33014.2|1
1651455170000|2022-05-02 01:32:50|33023|33018.2|33024.5|33019.7|33025.5|33020.7|33022|33017.2|1
1651455180000|2022-05-02 01:33:00|33025|33020.2|33025.5|33020.7|33025.5|33020.7|33024.5|33019.7|0
1651455190000|2022-05-02 01:33:10|33025|33020.2|33024.5|33019.7|33026|33021.2|33023|33018.2|2
1651455200000|2022-05-02 01:33:20|33024|33019.2|33022|33017.2|33024|33019.2|33022|33017.2|1
1651455210000|2022-05-02 01:33:30|33022.5|33017.7|33023.5|33018.7|33024|33019.2|33022.5|33017.7|1
1651455220000|2022-05-02 01:33:40|33022.5|33017.7|33024.5|33019.7|33024.5|33019.7|33022|33017.2|2
1651455230000|2022-05-02 01:33:50|33024|33019.2|33023|33018.2|33024|33019.2|33022.5|33017.7|11
1651455240000|2022-05-02 01:34:00|33023.5|33018.7|33016.5|33011.7|33023.5|33018.7|33016|33011.2|13
1651455250000|2022-05-02 01:34:10|33013|33008.2|33010.5|33005.7|33014|33009.2|33010.5|33005.7|24
1651455260000|2022-05-02 01:34:20|33010|33005.2|33014|33009.2|33014|33009.2|33009|33004.2|15
1651455270000|2022-05-02 01:34:30|33014.5|33009.7|33020|33015.2|33020|33015.2|33014.5|33009.7|0
1651455280000|2022-05-02 01:34:40|33019|33014.2|33019|33014.2|33024|33019.2|33019|33014.2|22
1651455290000|2022-05-02 01:34:50|33018|33013.2|33017.5|33012.7|33018|33013.2|33016|33011.2|12
1651455300000|2022-05-02 01:35:00|33017|33012.2|33028.5|33023.7|33028.5|33023.7|33016|33011.2|18
1651455310000|2022-05-02 01:35:10|33028|33023.2|33027|33022.2|33028.5|33023.7|33025|33020.2|0
1651455320000|2022-05-02 01:35:20|33026.5|33021.7|33023.5|33018.7|33026.5|33021.7|33022.5|33017.7|3
1651455330000|2022-05-02 01:35:30|33024|33019.2|33023.5|33018.7|33024|33019.2|33023|33018.2|2
1651455340000|2022-05-02 01:35:40|33023|33018.2|33025|33020.2|33025|33020.2|33022.5|33017.7|4
1651455350000|2022-05-02 01:35:50|33025.5|33020.7|33026.5|33021.7|33027|33022.2|33025.5|33020.7|2
1651455360000|2022-05-02 01:36:00|33026|33021.2|33016|33011.2|33026|33021.2|33015|33010.2|7
1651455370000|2022-05-02 01:36:10|33015.5|33010.7|33013.5|33008.7|33015.5|33010.7|33011.5|33006.7|0
1651455380000|2022-05-02 01:36:20|33014|33009.2|33013.5|33008.7|33016.5|33011.7|33013.5|33008.7|4
1651455390000|2022-05-02 01:36:30|33011|33006.2|33013|33008.2|33015|33010.2|33009|33004.2|6
1651455400000|2022-05-02 01:36:40|33012.5|33007.7|33015|33010.2|33016.5|33011.7|33012.5|33007.7|2
1651455410000|2022-05-02 01:36:50|33014|33009.2|33012.5|33007.7|33014|33009.2|33010.5|33005.7|1
1651455420000|2022-05-02 01:37:00|33013|33008.2|33012.5|33007.7|33014.5|33009.7|33010.5|33005.7|5
1651455430000|2022-05-02 01:37:10|33013.5|33008.7|33013.5|33008.7|33014.5|33009.7|33013.5|33008.7|2
1651455440000|2022-05-02 01:37:20|33013|33008.2|33014|33009.2|33014.5|33009.7|33011|33006.2|3
1651455450000|2022-05-02 01:37:30|33014.5|33009.7|33014.5|33009.7|33016.5|33011.7|33013.5|33008.7|1
1651455460000|2022-05-02 01:37:40|33015|33010.2|33009|33004.2|33015.5|33010.7|33008|33003.2|10
1651455470000|2022-05-02 01:37:50|33009.5|33004.7|33009.5|33004.7|33011.5|33006.7|33009|33004.2|5
1651455480000|2022-05-02 01:38:00|33010|33005.2|33007.5|33002.7|33012|33007.2|33006.5|33001.7|2
1651455490000|2022-05-02 01:38:10|33007|33002.2|33009.5|33004.7|33009.5|33004.7|33006.5|33001.7|0
1651455500000|2022-05-02 01:38:20|33010|33005.2|33012|33007.2|33012.5|33007.7|33009.5|33004.7|0
1651455510000|2022-05-02 01:38:30|33012.5|33007.7|33011|33006.2|33012.5|33007.7|33011|33006.2|1
1651455520000|2022-05-02 01:38:40|33011.5|33006.7|33011|33006.2|33012|33007.2|33010|33005.2|2
1651455530000|2022-05-02 01:38:50|33010.5|33005.7|33009|33004.2|33010.5|33005.7|33009|33004.2|1
1651455540000|2022-05-02 01:39:00|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|33009|33004.2|1
1651455550000|2022-05-02 01:39:10|33010|33005.2|33005.5|33000.7|33010|33005.2|33005.5|33000.7|1
1651455560000|2022-05-02 01:39:20|33006|33001.2|33006.5|33001.7|33007|33002.2|33006|33001.2|2
1651455570000|2022-05-02 01:39:30|33007|33002.2|33007|33002.2|33007.5|33002.7|33006.5|33001.7|0
1651455580000|2022-05-02 01:39:40|33008|33003.2|33003.5|32998.7|33008|33003.2|33001.5|32996.7|11
1651455590000|2022-05-02 01:39:50|33003|32998.2|32997.5|32992.7|33003|32998.2|32997.5|32992.7|11
1651455600000|2022-05-02 01:40:00|32997|32992.2|32993.5|32988.7|33000.5|32995.7|32992.5|32987.7|20
1651455610000|2022-05-02 01:40:10|32993|32988.2|32996|32991.2|32996|32991.2|32992|32987.2|12
1651455620000|2022-05-02 01:40:20|32997|32992.2|32999.5|32994.7|33000|32995.2|32996.5|32991.7|14
1651455630000|2022-05-02 01:40:30|33000|32995.2|32997.5|32992.7|33000|32995.2|32997.5|32992.7|8
1651455640000|2022-05-02 01:40:40|32997|32992.2|32994.5|32989.7|32997|32992.2|32994.5|32989.7|22
1651455650000|2022-05-02 01:40:50|32995|32990.2|32997.5|32992.7|32998|32993.2|32994.5|32989.7|9
1651455660000|2022-05-02 01:41:00|32997|32992.2|33000|32995.2|33000.5|32995.7|32995.5|32990.7|10
1651455670000|2022-05-02 01:41:10|32999.5|32994.7|32999.5|32994.7|32999.5|32994.7|32999.5|32994.7|2
1651455680000|2022-05-02 01:41:20|32999|32994.2|32998|32993.2|32999|32994.2|32995.5|32990.7|6
1651455690000|2022-05-02 01:41:30|32998.5|32993.7|32999.5|32994.7|33000|32995.2|32997.5|32992.7|5
1651455700000|2022-05-02 01:41:40|33000|32995.2|33006.5|33001.7|33006.5|33001.7|33000|32995.2|8
1651455710000|2022-05-02 01:41:50|33007|33002.2|33011|33006.2|33016.5|33011.7|33007|33002.2|20
1651455720000|2022-05-02 01:42:00|33010.5|33005.7|33013.5|33008.7|33015.5|33010.7|33008|33003.2|12
1651455730000|2022-05-02 01:42:10|33013|33008.2|33020.5|33015.7|33020.5|33015.7|33013|33008.2|9
1651455740000|2022-05-02 01:42:20|33020|33015.2|33009|33004.2|33020|33015.2|33009|33004.2|4
1651455750000|2022-05-02 01:42:30|33008.5|33003.7|33004|32999.2|33009|33004.2|33002.5|32997.7|7
1651455760000|2022-05-02 01:42:40|33003.5|32998.7|33001.5|32996.7|33003.5|32998.7|33000.5|32995.7|0
1651455770000|2022-05-02 01:42:50|33001|32996.2|33002|32997.2|33003|32998.2|33000.5|32995.7|1
1651455780000|2022-05-02 01:43:00|33002.5|32997.7|33002.5|32997.7|33002.5|32997.7|33002.5|32997.7|1
1651455790000|2022-05-02 01:43:10|33002|32997.2|33004|32999.2|33005.5|33000.7|33002|32997.2|10
1651455800000|2022-05-02 01:43:20|33004.5|32999.7|33003.5|32998.7|33005|33000.2|33003.5|32998.7|0
1651455810000|2022-05-02 01:43:30|33004|32999.2|33004.5|32999.7|33005|33000.2|33004|32999.2|3
1651455820000|2022-05-02 01:43:40|33005|33000.2|33003|32998.2|33005|33000.2|33002.5|32997.7|0
1651455830000|2022-05-02 01:43:50|33002.5|32997.7|33002|32997.2|33003|32998.2|33002|32997.2|0
1651455840000|2022-05-02 01:44:00|33001.5|32996.7|33001|32996.2|33002|32997.2|33001|32996.2|3
1651455850000|2022-05-02 01:44:10|33001.5|32996.7|32999|32994.2|33001.5|32996.7|32999|32994.2|3
1651455860000|2022-05-02 01:44:20|32999.5|32994.7|32999|32994.2|33000|32995.2|32999|32994.2|4
1651455870000|2022-05-02 01:44:30|32999.5|32994.7|33001.5|32996.7|33001.5|32996.7|32996|32991.2|2
1651455880000|2022-05-02 01:44:40|33001|32996.2|33000|32995.2|33001|32996.2|32999.5|32994.7|3
1651455890000|2022-05-02 01:44:50|32999.5|32994.7|33000|32995.2|33000|32995.2|32999.5|32994.7|1
1651455900000|2022-05-02 01:45:00|32999.5|32994.7|32999|32994.2|32999.5|32994.7|32997.5|32992.7|4
1651455910000|2022-05-02 01:45:10|32998|32993.2|32996.5|32991.7|32998|32993.2|32996.5|32991.7|3
1651455920000|2022-05-02 01:45:20|32997|32992.2|32996|32991.2|32998.5|32993.7|32996|32991.2|3
1651455930000|2022-05-02 01:45:30|32995.5|32990.7|32998.5|32993.7|32998.5|32993.7|32994.5|32989.7|5
1651455940000|2022-05-02 01:45:40|32999|32994.2|32998.5|32993.7|33001.5|32996.7|32998|32993.2|9
1651455950000|2022-05-02 01:45:50|32999|32994.2|33006.5|33001.7|33006.5|33001.7|32999|32994.2|2
1651455960000|2022-05-02 01:46:00|33003.5|32998.7|33002.5|32997.7|33003.5|32998.7|33001.5|32996.7|6
1651455970000|2022-05-02 01:46:10|33003|32998.2|33003.5|32998.7|33004|32999.2|33002.5|32997.7|4
1651455980000|2022-05-02 01:46:20|33002.5|32997.7|33006|33001.2|33006|33001.2|33002|32997.2|5
1651455990000|2022-05-02 01:46:30|33006.5|33001.7|33007|33002.2|33007|33002.2|33006|33001.2|6
1651456000000|2022-05-02 01:46:40|33006.5|33001.7|33006|33001.2|33006.5|33001.7|33006|33001.2|0
1651456010000|2022-05-02 01:46:50|33007|33002.2|33006.5|33001.7|33008|33003.2|33006.5|33001.7|8
1651456020000|2022-05-02 01:47:00|33006|33001.2|33005.5|33000.7|33006|33001.2|33004|32999.2|3
1651456030000|2022-05-02 01:47:10|33005|33000.2|33005|33000.2|33005|33000.2|33004|32999.2|1
1651456040000|2022-05-02 01:47:20|33005.5|33000.7|33005|33000.2|33005.5|33000.7|33004.5|32999.7|1
1651456050000|2022-05-02 01:47:30|33007|33002.2|33007.5|33002.7|33007.5|33002.7|33007|33002.2|1
1651456060000|2022-05-02 01:47:40|33007|33002.2|33005|33000.2|33008.5|33003.7|33005|33000.2|4
1651456070000|2022-05-02 01:47:50|33004.5|32999.7|33006.5|33001.7|33006.5|33001.7|33002.5|32997.7|1
1651456080000|2022-05-02 01:48:00|33006|33001.2|33003.5|32998.7|33006|33001.2|33001.5|32996.7|6
1651456090000|2022-05-02 01:48:10|33002|32997.2|33001.5|32996.7|33003|32998.2|33001|32996.2|3
1651456100000|2022-05-02 01:48:20|33002|32997.2|32998.5|32993.7|33002|32997.2|32998.5|32993.7|4
1651456110000|2022-05-02 01:48:30|32998|32993.2|32998.5|32993.7|32999|32994.2|32998|32993.2|0
1651456120000|2022-05-02 01:48:40|32999|32994.2|32999.5|32994.7|33000|32995.2|32999|32994.2|2
1651456130000|2022-05-02 01:48:50|32999|32994.2|32999|32994.2|32999|32994.2|32999|32994.2|0
1651456140000|2022-05-02 01:49:00|32998|32993.2|32996|32991.2|32998|32993.2|32991|32986.2|26
1651456150000|2022-05-02 01:49:10|32995.5|32990.7|32986.5|32981.7|32996|32991.2|32986.5|32981.7|24
1651456160000|2022-05-02 01:49:20|32987|32982.2|32988.5|32983.7|32989|32984.2|32986.5|32981.7|3
1651456170000|2022-05-02 01:49:30|32989|32984.2|32988|32983.2|32989|32984.2|32987.5|32982.7|1
1651456180000|2022-05-02 01:49:40|32987.5|32982.7|32999|32994.2|32999.5|32994.7|32986.5|32981.7|51
1651456190000|2022-05-02 01:49:50|32998.5|32993.7|32997|32992.2|32998.5|32993.7|32996|32991.2|7
1651456200000|2022-05-02 01:50:00|32996.5|32991.7|32997.5|32992.7|32997.5|32992.7|32995|32990.2|9
1651456210000|2022-05-02 01:50:10|32998|32993.2|32997.5|32992.7|32998.5|32993.7|32996.5|32991.7|8
1651456220000|2022-05-02 01:50:20|32996.5|32991.7|32998|32993.2|32998|32993.2|32996.5|32991.7|1
1651456230000|2022-05-02 01:50:30|33000|32995.2|33001.5|32996.7|33003|32998.2|33000|32995.2|5
1651456240000|2022-05-02 01:50:40|33001|32996.2|32999.5|32994.7|33002|32997.2|32999.5|32994.7|8
1651456250000|2022-05-02 01:50:50|32999|32994.2|33000.5|32995.7|33000.5|32995.7|32999|32994.2|1
1651456260000|2022-05-02 01:51:00|33000|32995.2|32997|32992.2|33000|32995.2|32997|32992.2|4
1651456270000|2022-05-02 01:51:10|32996|32991.2|32996|32991.2|32996.5|32991.7|32993.5|32988.7|5
1651456280000|2022-05-02 01:51:20|32996.5|32991.7|32995|32990.2|32997.5|32992.7|32995|32990.2|4
1651456290000|2022-05-02 01:51:30|32995.5|32990.7|33002|32997.2|33010|33005.2|32990|32985.2|76
1651456300000|2022-05-02 01:51:40|33001.5|32996.7|33005|33000.2|33007|33002.2|33001|32996.2|2
1651456310000|2022-05-02 01:51:50|33005.5|33000.7|33005|33000.2|33005.5|33000.7|33003|32998.2|1
1651456320000|2022-05-02 01:52:00|33005.5|33000.7|33000.5|32995.7|33006|33001.2|33000.5|32995.7|6
1651456330000|2022-05-02 01:52:10|33000|32995.2|32998|32993.2|33001|32996.2|32996.5|32991.7|3
1651456340000|2022-05-02 01:52:20|32998.5|32993.7|32995|32990.2|32998.5|32993.7|32994|32989.2|1
1651456350000|2022-05-02 01:52:30|32995.5|32990.7|32997|32992.2|32997|32992.2|32994|32989.2|2
1651456360000|2022-05-02 01:52:40|32997.5|32992.7|32995.5|32990.7|32998.5|32993.7|32995.5|32990.7|2
1651456370000|2022-05-02 01:52:50|32996|32991.2|32995|32990.2|32996|32991.2|32994.5|32989.7|1
1651456380000|2022-05-02 01:53:00|32995.5|32990.7|32995.5|32990.7|32996|32991.2|32995|32990.2|4
1651456390000|2022-05-02 01:53:10|32995|32990.2|32995.5|32990.7|32995.5|32990.7|32995|32990.2|0
1651456400000|2022-05-02 01:53:20|32995|32990.2|32995|32990.2|32996|32991.2|32995|32990.2|2
1651456410000|2022-05-02 01:53:30|32995.5|32990.7|32994|32989.2|32996|32991.2|32994|32989.2|1
1651456420000|2022-05-02 01:53:40|32992.5|32987.7|32992|32987.2|32993.5|32988.7|32991.5|32986.7|3
1651456430000|2022-05-02 01:53:50|32991.5|32986.7|32993.5|32988.7|32994.5|32989.7|32989.5|32984.7|14
1651456440000|2022-05-02 01:54:00|32994|32989.2|32992.5|32987.7|32995.5|32990.7|32992.5|32987.7|3
1651456450000|2022-05-02 01:54:10|32990.5|32985.7|32991.5|32986.7|32992.5|32987.7|32990.5|32985.7|6
1651456460000|2022-05-02 01:54:20|32991|32986.2|32993|32988.2|32993|32988.2|32990.5|32985.7|1
1651456470000|2022-05-02 01:54:30|32994|32989.2|32993.5|32988.7|32995|32990.2|32993|32988.2|7
1651456480000|2022-05-02 01:54:40|32993|32988.2|32994.5|32989.7|32994.5|32989.7|32993|32988.2|5
1651456490000|2022-05-02 01:54:50|32995|32990.2|32993.5|32988.7|32995.5|32990.7|32993.5|32988.7|7
1651456500000|2022-05-02 01:55:00|32993|32988.2|32991.5|32986.7|32993.5|32988.7|32991|32986.2|3
1651456510000|2022-05-02 01:55:10|32991|32986.2|32990|32985.2|32991.5|32986.7|32989.5|32984.7|10
1651456520000|2022-05-02 01:55:20|32990.5|32985.7|32991.5|32986.7|32992|32987.2|32990.5|32985.7|1
1651456530000|2022-05-02 01:55:30|32991|32986.2|32982.5|32977.7|32991.5|32986.7|32982.5|32977.7|14
1651456540000|2022-05-02 01:55:40|32983|32978.2|32979.5|32974.7|32983.5|32978.7|32977|32972.2|16
1651456550000|2022-05-02 01:55:50|32978.5|32973.7|32980.5|32975.7|32981.5|32976.7|32978.5|32973.7|4
1651456560000|2022-05-02 01:56:00|32980|32975.2|32976.5|32971.7|32980|32975.2|32976.5|32971.7|1
1651456570000|2022-05-02 01:56:10|32976|32971.2|32978|32973.2|32978|32973.2|32976|32971.2|4
1651456580000|2022-05-02 01:56:20|32978.5|32973.7|32977|32972.2|32979.5|32974.7|32976|32971.2|10
1651456590000|2022-05-02 01:56:30|32977.5|32972.7|32977|32972.2|32978|32973.2|32976.5|32971.7|3
1651456600000|2022-05-02 01:56:40|32976.5|32971.7|32970.5|32965.7|32976.5|32971.7|32970|32965.2|29
1651456610000|2022-05-02 01:56:50|32972|32967.2|32969|32964.2|32972.5|32967.7|32967.5|32962.7|14
1651456620000|2022-05-02 01:57:00|32968.5|32963.7|32968.5|32963.7|32970|32965.2|32967.5|32962.7|5
1651456630000|2022-05-02 01:57:10|32968|32963.2|32959.5|32954.7|32968|32963.2|32959.5|32954.7|27
1651456640000|2022-05-02 01:57:20|32957.5|32952.7|32952.5|32947.7|32960|32955.2|32949.5|32944.7|39
1651456650000|2022-05-02 01:57:30|32951.5|32946.7|32954|32949.2|32956.5|32951.7|32950.5|32945.7|32
1651456660000|2022-05-02 01:57:40|32953|32948.2|32961.5|32956.7|32963.5|32958.7|32953|32948.2|12
1651456670000|2022-05-02 01:57:50|32958.5|32953.7|32958.5|32953.7|32960.5|32955.7|32958.5|32953.7|4
1651456680000|2022-05-02 01:58:00|32958|32953.2|32958|32953.2|32958|32953.2|32956.5|32951.7|4
1651456690000|2022-05-02 01:58:10|32959.5|32954.7|32954.5|32949.7|32960|32955.2|32953.5|32948.7|9
1651456700000|2022-05-02 01:58:20|32955|32950.2|32952.5|32947.7|32955.5|32950.7|32952|32947.2|6
1651456710000|2022-05-02 01:58:30|32950.5|32945.7|32955|32950.2|32957.5|32952.7|32948|32943.2|30
1651456720000|2022-05-02 01:58:40|32955.5|32950.7|32956.5|32951.7|32957|32952.2|32955.5|32950.7|3
1651456730000|2022-05-02 01:58:50|32956|32951.2|32956|32951.2|32957|32952.2|32955.5|32950.7|4
1651456740000|2022-05-02 01:59:00|32955.5|32950.7|32955.5|32950.7|32957.5|32952.7|32954.5|32949.7|7
1651456750000|2022-05-02 01:59:10|32954|32949.2|32955|32950.2|32956|32951.2|32954|32949.2|6
1651456760000|2022-05-02 01:59:20|32954.5|32949.7|32953.5|32948.7|32954.5|32949.7|32953.5|32948.7|0
1651456770000|2022-05-02 01:59:30|32954|32949.2|32955.5|32950.7|32955.5|32950.7|32953.5|32948.7|0
1651456780000|2022-05-02 01:59:40|32956|32951.2|32954|32949.2|32956|32951.2|32954|32949.2|4
1651456790000|2022-05-02 01:59:50|32953.5|32948.7|32951.5|32946.7|32954|32949.2|32951.5|32946.7|2
1651456800000|2022-05-02 02:00:00|32951|32946.2|32948.5|32943.7|32952|32947.2|32947.5|32942.7|18
1651456810000|2022-05-02 02:00:10|32948|32943.2|32950.5|32945.7|32951|32946.2|32948|32943.2|7
1651456820000|2022-05-02 02:00:20|32951|32946.2|32955|32950.2|32955.5|32950.7|32949.5|32944.7|43
1651456830000|2022-05-02 02:00:30|32955.5|32950.7|32960.5|32955.7|32961.5|32956.7|32954.5|32949.7|15
1651456840000|2022-05-02 02:00:40|32961|32956.2|32960.5|32955.7|32964|32959.2|32960|32955.2|7
1651456850000|2022-05-02 02:00:50|32960|32955.2|32956.5|32951.7|32960|32955.2|32956|32951.2|1
1651456860000|2022-05-02 02:01:00|32957|32952.2|32951|32946.2|32957|32952.2|32950|32945.2|9
1651456870000|2022-05-02 02:01:10|32950.5|32945.7|32953.5|32948.7|32953.5|32948.7|32950.5|32945.7|5
1651456880000|2022-05-02 02:01:20|32953|32948.2|32953.5|32948.7|32953.5|32948.7|32953|32948.2|0
1651456890000|2022-05-02 02:01:30|32954|32949.2|32955.5|32950.7|32955.5|32950.7|32952.5|32947.7|1
1651456900000|2022-05-02 02:01:40|32956|32951.2|32955.5|32950.7|32956.5|32951.7|32955.5|32950.7|1
1651456910000|2022-05-02 02:01:50|32956|32951.2|32953.5|32948.7|32958|32953.2|32953.5|32948.7|6
1651456920000|2022-05-02 02:02:00|32954|32949.2|32954.5|32949.7|32954.5|32949.7|32952.5|32947.7|0
1651456930000|2022-05-02 02:02:10|32952.5|32947.7|32952.5|32947.7|32953.5|32948.7|32952.5|32947.7|2
1651456940000|2022-05-02 02:02:20|32953|32948.2|32951.5|32946.7|32953|32948.2|32951|32946.2|5
1651456950000|2022-05-02 02:02:30|32952|32947.2|32953.5|32948.7|32954.5|32949.7|32952|32947.2|2
1651456960000|2022-05-02 02:02:40|32953|32948.2|32949.5|32944.7|32953|32948.2|32948.5|32943.7|5
1651456970000|2022-05-02 02:02:50|32949|32944.2|32946.5|32941.7|32949.5|32944.7|32946.5|32941.7|2
1651456980000|2022-05-02 02:03:00|32946|32941.2|32945.5|32940.7|32947.5|32942.7|32944.5|32939.7|6
1651456990000|2022-05-02 02:03:10|32948.5|32943.7|32948.5|32943.7|32948.5|32943.7|32947|32942.2|29
1651457000000|2022-05-02 02:03:20|32948|32943.2|32950.5|32945.7|32950.5|32945.7|32946.5|32941.7|2
1651457010000|2022-05-02 02:03:30|32950|32945.2|32953.5|32948.7|32953.5|32948.7|32950|32945.2|3
1651457020000|2022-05-02 02:03:40|32954|32949.2|32957.5|32952.7|32958.5|32953.7|32954|32949.2|7
1651457030000|2022-05-02 02:03:50|32957|32952.2|32955.5|32950.7|32957|32952.2|32955|32950.2|5
1651457040000|2022-05-02 02:04:00|32956|32951.2|32957|32952.2|32957|32952.2|32956|32951.2|2
1651457050000|2022-05-02 02:04:10|32957.5|32952.7|32960|32955.2|32960.5|32955.7|32957.5|32952.7|7
1651457060000|2022-05-02 02:04:20|32959.5|32954.7|32959.5|32954.7|32960|32955.2|32959|32954.2|4
1651457070000|2022-05-02 02:04:30|32960|32955.2|32962|32957.2|32962|32957.2|32959.5|32954.7|1
1651457080000|2022-05-02 02:04:40|32961.5|32956.7|32961.5|32956.7|32963|32958.2|32961|32956.2|4
1651457090000|2022-05-02 02:04:50|32962|32957.2|32962.5|32957.7|32964|32959.2|32962|32957.2|4
1651457100000|2022-05-02 02:05:00|32963|32958.2|32962|32957.2|32963|32958.2|32962|32957.2|1
1651457110000|2022-05-02 02:05:10|32963.5|32958.7|32967.5|32962.7|32967.5|32962.7|32962|32957.2|8
1651457120000|2022-05-02 02:05:20|32968|32963.2|32967|32962.2|32970.5|32965.7|32964.5|32959.7|8
1651457130000|2022-05-02 02:05:30|32966.5|32961.7|32969.5|32964.7|32969.5|32964.7|32965.5|32960.7|4
1651457140000|2022-05-02 02:05:40|32969|32964.2|32969|32964.2|32970|32965.2|32968.5|32963.7|0
1651457150000|2022-05-02 02:05:50|32970|32965.2|32968.5|32963.7|32970|32965.2|32965.5|32960.7|3
1651457160000|2022-05-02 02:06:00|32968|32963.2|32965|32960.2|32968|32963.2|32964.5|32959.7|1
1651457170000|2022-05-02 02:06:10|32965.5|32960.7|32966.5|32961.7|32967.5|32962.7|32965.5|32960.7|2
1651457180000|2022-05-02 02:06:20|32966|32961.2|32966.5|32961.7|32966.5|32961.7|32963|32958.2|14
1651457190000|2022-05-02 02:06:30|32966|32961.2|32965.5|32960.7|32966|32961.2|32965|32960.2|1
1651457200000|2022-05-02 02:06:40|32966|32961.2|32968|32963.2|32968|32963.2|32965.5|32960.7|4
1651457210000|2022-05-02 02:06:50|32967.5|32962.7|32965.5|32960.7|32968|32963.2|32964.5|32959.7|2
1651457220000|2022-05-02 02:07:00|32965|32960.2|32967.5|32962.7|32967.5|32962.7|32964.5|32959.7|7
1651457230000|2022-05-02 02:07:10|32968|32963.2|32965|32960.2|32969|32964.2|32965|32960.2|4
1651457240000|2022-05-02 02:07:20|32965.5|32960.7|32965.5|32960.7|32966.5|32961.7|32964.5|32959.7|1
1651457250000|2022-05-02 02:07:30|32966|32961.2|32966|32961.2|32966.5|32961.7|32963.5|32958.7|12
1651457260000|2022-05-02 02:07:40|32965.5|32960.7|32965.5|32960.7|32966.5|32961.7|32964|32959.2|0
1651457270000|2022-05-02 02:07:50|32966|32961.2|32971|32966.2|32971|32966.2|32966|32961.2|7
1651457280000|2022-05-02 02:08:00|32970.5|32965.7|32966|32961.2|32971|32966.2|32966|32961.2|10
1651457290000|2022-05-02 02:08:10|32966.5|32961.7|32968|32963.2|32968|32963.2|32966.5|32961.7|0
1651457300000|2022-05-02 02:08:20|32965.5|32960.7|32966.5|32961.7|32966.5|32961.7|32965.5|32960.7|3
1651457310000|2022-05-02 02:08:30|32966|32961.2|32966.5|32961.7|32968|32963.2|32966|32961.2|4
1651457320000|2022-05-02 02:08:40|32967.5|32962.7|32968.5|32963.7|32968.5|32963.7|32966.5|32961.7|10
1651457330000|2022-05-02 02:08:50|32969|32964.2|32966.5|32961.7|32972.5|32967.7|32964.5|32959.7|5
1651457340000|2022-05-02 02:09:00|32967|32962.2|32961|32956.2|32967.5|32962.7|32961|32956.2|5
1651457350000|2022-05-02 02:09:10|32961.5|32956.7|32962.5|32957.7|32963|32958.2|32961.5|32956.7|4
1651457360000|2022-05-02 02:09:20|32963.5|32958.7|32964.5|32959.7|32964.5|32959.7|32963.5|32958.7|2
1651457370000|2022-05-02 02:09:30|32964|32959.2|32965|32960.2|32966|32961.2|32962.5|32957.7|9
1651457380000|2022-05-02 02:09:40|32965.5|32960.7|32966.5|32961.7|32967.5|32962.7|32965.5|32960.7|0
1651457390000|2022-05-02 02:09:50|32966|32961.2|32967.5|32962.7|32969.5|32964.7|32966|32961.2|2
1651457400000|2022-05-02 02:10:00|32968|32963.2|32966.5|32961.7|32968|32963.2|32965|32960.2|6
1651457410000|2022-05-02 02:10:10|32966|32961.2|32965.5|32960.7|32966.5|32961.7|32965.5|32960.7|2
1651457420000|2022-05-02 02:10:20|32965|32960.2|32963.5|32958.7|32965.5|32960.7|32961.5|32956.7|4
1651457430000|2022-05-02 02:10:30|32963|32958.2|32960|32955.2|32963|32958.2|32960|32955.2|3
1651457440000|2022-05-02 02:10:40|32960.5|32955.7|32960.5|32955.7|32962|32957.2|32960|32955.2|5
1651457450000|2022-05-02 02:10:50|32960|32955.2|32952.5|32947.7|32960|32955.2|32952.5|32947.7|44
1651457460000|2022-05-02 02:11:00|32953|32948.2|32952|32947.2|32955|32950.2|32951.5|32946.7|5
1651457470000|2022-05-02 02:11:10|32951.5|32946.7|32942|32937.2|32951.5|32946.7|32941|32936.2|21
1651457480000|2022-05-02 02:11:20|32941.5|32936.7|32936.5|32931.7|32943|32938.2|32936.5|32931.7|37
1651457490000|2022-05-02 02:11:30|32935.5|32930.7|32937|32932.2|32938|32933.2|32935|32930.2|15
1651457500000|2022-05-02 02:11:40|32937.5|32932.7|32934|32929.2|32938|32933.2|32934|32929.2|10
1651457510000|2022-05-02 02:11:50|32935.5|32930.7|32935|32930.2|32936|32931.2|32935|32930.2|4
1651457520000|2022-05-02 02:12:00|32934.5|32929.7|32941|32936.2|32941|32936.2|32932|32927.2|32
1651457530000|2022-05-02 02:12:10|32941.5|32936.7|32943.5|32938.7|32943.5|32938.7|32939.5|32934.7|18
1651457540000|2022-05-02 02:12:20|32944|32939.2|32948.5|32943.7|32949|32944.2|32943.5|32938.7|5
1651457550000|2022-05-02 02:12:30|32949|32944.2|32945.5|32940.7|32950.5|32945.7|32945|32940.2|10
1651457560000|2022-05-02 02:12:40|32946|32941.2|32949.5|32944.7|32949.5|32944.7|32946|32941.2|4
1651457570000|2022-05-02 02:12:50|32950|32945.2|32949.5|32944.7|32950|32945.2|32949.5|32944.7|0
1651457580000|2022-05-02 02:13:00|32950|32945.2|32948.5|32943.7|32957|32952.2|32948.5|32943.7|11
1651457590000|2022-05-02 02:13:10|32949|32944.2|32951.5|32946.7|32953.5|32948.7|32948.5|32943.7|1
1651457600000|2022-05-02 02:13:20|32952.5|32947.7|32951.5|32946.7|32953.5|32948.7|32951.5|32946.7|1
1651457610000|2022-05-02 02:13:30|32952|32947.2|32957|32952.2|32958.5|32953.7|32952|32947.2|4
1651457620000|2022-05-02 02:13:40|32958.5|32953.7|32964|32959.2|32964|32959.2|32958.5|32953.7|12
1651457630000|2022-05-02 02:13:50|32964.5|32959.7|32961|32956.2|32964.5|32959.7|32960|32955.2|6
1651457640000|2022-05-02 02:14:00|32960.5|32955.7|32967|32962.2|32968|32963.2|32960.5|32955.7|4
1651457650000|2022-05-02 02:14:10|32968|32963.2|32971.5|32966.7|32972|32967.2|32967.5|32962.7|6
1651457660000|2022-05-02 02:14:20|32971|32966.2|32971.5|32966.7|32973.5|32968.7|32970.5|32965.7|9
1651457670000|2022-05-02 02:14:30|32971|32966.2|32974.5|32969.7|32976|32971.2|32968.5|32963.7|21
1651457680000|2022-05-02 02:14:40|32976.5|32971.7|32974.5|32969.7|32976.5|32971.7|32974.5|32969.7|10
1651457690000|2022-05-02 02:14:50|32975|32970.2|32974|32969.2|32976.5|32971.7|32972|32967.2|10
1651457700000|2022-05-02 02:15:00|32974.5|32969.7|32971.5|32966.7|32974.5|32969.7|32971|32966.2|9
1651457710000|2022-05-02 02:15:10|32972|32967.2|32971|32966.2|32973|32968.2|32971|32966.2|6
1651457720000|2022-05-02 02:15:20|32971.5|32966.7|32970.5|32965.7|32971.5|32966.7|32970.5|32965.7|1
1651457730000|2022-05-02 02:15:30|32970|32965.2|32971.5|32966.7|32971.5|32966.7|32969.5|32964.7|3
1651457740000|2022-05-02 02:15:40|32971|32966.2|32970.5|32965.7|32971.5|32966.7|32970.5|32965.7|0
1651457750000|2022-05-02 02:15:50|32971|32966.2|32971|32966.2|32971.5|32966.7|32970.5|32965.7|1
1651457760000|2022-05-02 02:16:00|32970.5|32965.7|32971.5|32966.7|32972|32967.2|32970.5|32965.7|7
1651457770000|2022-05-02 02:16:10|32972|32967.2|32971.5|32966.7|32972|32967.2|32971|32966.2|1
1651457780000|2022-05-02 02:16:20|32972|32967.2|32969.5|32964.7|32972.5|32967.7|32968|32963.2|10
1651457790000|2022-05-02 02:16:30|32969|32964.2|32970.5|32965.7|32971|32966.2|32967|32962.2|7
1651457800000|2022-05-02 02:16:40|32971|32966.2|32971|32966.2|32971|32966.2|32970.5|32965.7|0
1651457810000|2022-05-02 02:16:50|32971.5|32966.7|32972|32967.2|32972|32967.2|32969.5|32964.7|5
1651457820000|2022-05-02 02:17:00|32973|32968.2|32972.5|32967.7|32974.5|32969.7|32971|32966.2|3
1651457830000|2022-05-02 02:17:10|32973|32968.2|32978.5|32973.7|32978.5|32973.7|32973|32968.2|5
1651457840000|2022-05-02 02:17:20|32978|32973.2|32972|32967.2|32978|32973.2|32971|32966.2|17
1651457850000|2022-05-02 02:17:30|32972.5|32967.7|32979.5|32974.7|32979.5|32974.7|32972|32967.2|10
1651457860000|2022-05-02 02:17:40|32979|32974.2|32975.5|32970.7|32979|32974.2|32973.5|32968.7|20
1651457870000|2022-05-02 02:17:50|32976|32971.2|32977.5|32972.7|32977.5|32972.7|32974|32969.2|15
1651457880000|2022-05-02 02:18:00|32975.5|32970.7|32976|32971.2|32976.5|32971.7|32974|32969.2|35
1651457890000|2022-05-02 02:18:10|32976.5|32971.7|32974.5|32969.7|32978|32973.2|32974.5|32969.7|9
1651457900000|2022-05-02 02:18:20|32975|32970.2|32972.5|32967.7|32976.5|32971.7|32972.5|32967.7|10
1651457910000|2022-05-02 02:18:30|32973|32968.2|32972|32967.2|32974|32969.2|32971.5|32966.7|2
1651457920000|2022-05-02 02:18:40|32972.5|32967.7|32974.5|32969.7|32974.5|32969.7|32972.5|32967.7|0
1651457930000|2022-05-02 02:18:50|32974|32969.2|32970.5|32965.7|32974.5|32969.7|32969.5|32964.7|3
1651457940000|2022-05-02 02:19:00|32970|32965.2|32969.5|32964.7|32970|32965.2|32967.5|32962.7|7
1651457950000|2022-05-02 02:19:10|32970|32965.2|32971.5|32966.7|32971.5|32966.7|32970|32965.2|0
1651457960000|2022-05-02 02:19:20|32972|32967.2|32970.5|32965.7|32972.5|32967.7|32970.5|32965.7|1
1651457970000|2022-05-02 02:19:30|32971|32966.2|32973.5|32968.7|32974|32969.2|32971|32966.2|3
1651457980000|2022-05-02 02:19:40|32974|32969.2|32974|32969.2|32974.5|32969.7|32973.5|32968.7|0
1651457990000|2022-05-02 02:19:50|32974.5|32969.7|32973|32968.2|32974.5|32969.7|32972.5|32967.7|1
1651458000000|2022-05-02 02:20:00|32972.5|32967.7|32973.5|32968.7|32973.5|32968.7|32972.5|32967.7|2
1651458010000|2022-05-02 02:20:10|32973|32968.2|32973|32968.2|32973|32968.2|32973|32968.2|0
1651458020000|2022-05-02 02:20:20|32973.5|32968.7|32971.5|32966.7|32973.5|32968.7|32971.5|32966.7|1
1651458030000|2022-05-02 02:20:30|32972|32967.2|32970|32965.2|32972|32967.2|32969.5|32964.7|3
1651458040000|2022-05-02 02:20:40|32970.5|32965.7|32971.5|32966.7|32971.5|32966.7|32970.5|32965.7|3
1651458050000|2022-05-02 02:20:50|32972.5|32967.7|32972|32967.2|32973|32968.2|32972|32967.2|13
1651458060000|2022-05-02 02:21:00|32972.5|32967.7|32972|32967.2|32973|32968.2|32972|32967.2|1
1651458070000|2022-05-02 02:21:10|32972.5|32967.7|32973|32968.2|32973|32968.2|32972.5|32967.7|6
1651458080000|2022-05-02 02:21:20|32974.5|32969.7|32972|32967.2|32974.5|32969.7|32971.5|32966.7|6
1651458090000|2022-05-02 02:21:30|32973|32968.2|32974|32969.2|32974|32969.2|32973|32968.2|6
1651458100000|2022-05-02 02:21:40|32974.5|32969.7|32974|32969.2|32976|32971.2|32974|32969.2|4
1651458110000|2022-05-02 02:21:50|||||||||1
1651458120000|2022-05-02 02:22:00|32974.5|32969.7|32979.5|32974.7|32980|32975.2|32974|32969.2|8
1651458130000|2022-05-02 02:22:10|32979|32974.2|32981|32976.2|32981|32976.2|32979|32974.2|5
1651458140000|2022-05-02 02:22:20|32981.5|32976.7|32981.5|32976.7|32984|32979.2|32980.5|32975.7|9
1651458150000|2022-05-02 02:22:30|32982|32977.2|32980.5|32975.7|32984|32979.2|32980.5|32975.7|10
1651458160000|2022-05-02 02:22:40|32981|32976.2|32976.5|32971.7|32981|32976.2|32976.5|32971.7|9
1651458170000|2022-05-02 02:22:50|32978.5|32973.7|32978.5|32973.7|32979|32974.2|32978.5|32973.7|1
1651458180000|2022-05-02 02:23:00|32979|32974.2|32979|32974.2|32979|32974.2|32979|32974.2|0
1651458190000|2022-05-02 02:23:10|32978.5|32973.7|32977|32972.2|32978.5|32973.7|32975.5|32970.7|5
1651458200000|2022-05-02 02:23:20|32977.5|32972.7|32978|32973.2|32978.5|32973.7|32977.5|32972.7|0
1651458210000|2022-05-02 02:23:30|32978.5|32973.7|32977.5|32972.7|32978.5|32973.7|32977.5|32972.7|0
1651458220000|2022-05-02 02:23:40|32978|32973.2|32978.5|32973.7|32979|32974.2|32978|32973.2|1
1651458230000|2022-05-02 02:23:50|32979|32974.2|32982|32977.2|32984|32979.2|32979|32974.2|7
1651458240000|2022-05-02 02:24:00|32982.5|32977.7|32983.5|32978.7|32983.5|32978.7|32981.5|32976.7|1
1651458250000|2022-05-02 02:24:10|32984|32979.2|32988.5|32983.7|32989|32984.2|32983.5|32978.7|12
1651458260000|2022-05-02 02:24:20|32987.5|32982.7|32984|32979.2|32988.5|32983.7|32982|32977.2|3
1651458270000|2022-05-02 02:24:30|32983.5|32978.7|32986.5|32981.7|32986.5|32981.7|32983.5|32978.7|11
1651458280000|2022-05-02 02:24:40|32986|32981.2|32984.5|32979.7|32986|32981.2|32984.5|32979.7|2
1651458290000|2022-05-02 02:24:50|32985|32980.2|32985.5|32980.7|32985.5|32980.7|32985|32980.2|0
1651458300000|2022-05-02 02:25:00|32988.5|32983.7|32999.5|32994.7|33001|32996.2|32988.5|32983.7|35
1651458310000|2022-05-02 02:25:10|33000|32995.2|33006.5|33001.7|33008.5|33003.7|32998.5|32993.7|43
1651458320000|2022-05-02 02:25:20|33005|33000.2|33002.5|32997.7|33005|33000.2|33001.5|32996.7|7
1651458330000|2022-05-02 02:25:30|33003|32998.2|33005|33000.2|33011.5|33006.7|32999.5|32994.7|27
1651458340000|2022-05-02 02:25:40|33006.5|33001.7|33007.5|33002.7|33008|33003.2|33004.5|32999.7|5
1651458350000|2022-05-02 02:25:50|33008|33003.2|33006.5|33001.7|33008.5|33003.7|33006|33001.2|6
1651458360000|2022-05-02 02:26:00|33007|33002.2|33003.5|32998.7|33008.5|33003.7|33001.5|32996.7|11
1651458370000|2022-05-02 02:26:10|33003|32998.2|33003.5|32998.7|33004|32999.2|33000.5|32995.7|12
1651458380000|2022-05-02 02:26:20|33004|32999.2|33008.5|33003.7|33010|33005.2|33004|32999.2|5
1651458390000|2022-05-02 02:26:30|33008|33003.2|33003.5|32998.7|33009.5|33004.7|33003.5|32998.7|0
1651458400000|2022-05-02 02:26:40|33003|32998.2|33000.5|32995.7|33003.5|32998.7|32999.5|32994.7|0
1651458410000|2022-05-02 02:26:50|33001|32996.2|32999.5|32994.7|33001.5|32996.7|32998.5|32993.7|1
1651458420000|2022-05-02 02:27:00|33000|32995.2|32999|32994.2|33000|32995.2|32998.5|32993.7|0
1651458430000|2022-05-02 02:27:10|33001.5|32996.7|33004.5|32999.7|33004.5|32999.7|33001.5|32996.7|5
1651458440000|2022-05-02 02:27:20|33005|33000.2|33003.5|32998.7|33006|33001.2|33002|32997.2|14
1651458450000|2022-05-02 02:27:30|33004|32999.2|33006.5|33001.7|33008|33003.2|33003.5|32998.7|7
1651458460000|2022-05-02 02:27:40|33006|33001.2|33006|33001.2|33008.5|33003.7|33004|32999.2|15
1651458470000|2022-05-02 02:27:50|33006.5|33001.7|33006.5|33001.7|33007|33002.2|33004.5|32999.7|0
1651458480000|2022-05-02 02:28:00|33007|33002.2|33009.5|33004.7|33011|33006.2|33006.5|33001.7|13
1651458490000|2022-05-02 02:28:10|33010|33005.2|33012.5|33007.7|33013|33008.2|33010|33005.2|8
1651458500000|2022-05-02 02:28:20|33013|33008.2|33018.5|33013.7|33022|33017.2|33013|33008.2|16
1651458510000|2022-05-02 02:28:30|33019|33014.2|33015|33010.2|33020.5|33015.7|33015|33010.2|4
1651458520000|2022-05-02 02:28:40|33015.5|33010.7|33017.5|33012.7|33019|33014.2|33015.5|33010.7|27
1651458530000|2022-05-02 02:28:50|33017|33012.2|33016.5|33011.7|33018|33013.2|33016.5|33011.7|0
1651458540000|2022-05-02 02:29:00|33016|33011.2|33014.5|33009.7|33016.5|33011.7|33014.5|33009.7|1
1651458550000|2022-05-02 02:29:10|33014|33009.2|33014.5|33009.7|33015|33010.2|33010|33005.2|5
1651458560000|2022-05-02 02:29:20|33014|33009.2|33013.5|33008.7|33014.5|33009.7|33012.5|33007.7|1
1651458570000|2022-05-02 02:29:30|33013|33008.2|33010.5|33005.7|33014|33009.2|33010.5|33005.7|4
1651458580000|2022-05-02 02:29:40|33011|33006.2|33008|33003.2|33011|33006.2|33007.5|33002.7|0
1651458590000|2022-05-02 02:29:50|33007.5|33002.7|33009.5|33004.7|33009.5|33004.7|33006.5|33001.7|2
1651458600000|2022-05-02 02:30:00|33010|33005.2|33015.5|33010.7|33015.5|33010.7|33010|33005.2|3
1651458610000|2022-05-02 02:30:10|33018.5|33013.7|33017.5|33012.7|33020|33015.2|33017.5|33012.7|4
1651458620000|2022-05-02 02:30:20|33018|33013.2|33013.5|33008.7|33018|33013.2|33012.5|33007.7|3
1651458630000|2022-05-02 02:30:30|33014|33009.2|33013.5|33008.7|33015.5|33010.7|33012|33007.2|9
1651458640000|2022-05-02 02:30:40|33013|33008.2|33015|33010.2|33015|33010.2|33013|33008.2|1
1651458650000|2022-05-02 02:30:50|33014.5|33009.7|33016.5|33011.7|33017|33012.2|33014.5|33009.7|1
1651458660000|2022-05-02 02:31:00|33017|33012.2|33017|33012.2|33017|33012.2|33016.5|33011.7|0
1651458670000|2022-05-02 02:31:10|33016.5|33011.7|33016.5|33011.7|33017.5|33012.7|33016|33011.2|6
1651458680000|2022-05-02 02:31:20|33016|33011.2|33014.5|33009.7|33016.5|33011.7|33014.5|33009.7|4
1651458690000|2022-05-02 02:31:30|33015|33010.2|33016.5|33011.7|33016.5|33011.7|33015|33010.2|0
1651458700000|2022-05-02 02:31:40|33014.5|33009.7|33014|33009.2|33016|33011.2|33014|33009.2|12
1651458710000|2022-05-02 02:31:50|33014.5|33009.7|33013.5|33008.7|33014.5|33009.7|33013.5|33008.7|0
1651458720000|2022-05-02 02:32:00|33014|33009.2|33017.5|33012.7|33018|33013.2|33014|33009.2|7
1651458730000|2022-05-02 02:32:10|33018|33013.2|33017.5|33012.7|33018|33013.2|33017.5|33012.7|1
1651458740000|2022-05-02 02:32:20|33018|33013.2|33011.5|33006.7|33018|33013.2|33011.5|33006.7|16
1651458750000|2022-05-02 02:32:30|33011|33006.2|33010.5|33005.7|33012.5|33007.7|33009.5|33004.7|2
1651458760000|2022-05-02 02:32:40|33010|33005.2|33010.5|33005.7|33010.5|33005.7|33010|33005.2|1
1651458770000|2022-05-02 02:32:50|33010|33005.2|33012.5|33007.7|33012.5|33007.7|33010|33005.2|3
1651458780000|2022-05-02 02:33:00|33013|33008.2|33015.5|33010.7|33016.5|33011.7|33013|33008.2|4
1651458790000|2022-05-02 02:33:10|33015|33010.2|33016.5|33011.7|33017|33012.2|33015|33010.2|4
1651458800000|2022-05-02 02:33:20|33017.5|33012.7|33015.5|33010.7|33017.5|33012.7|33015|33010.2|5
1651458810000|2022-05-02 02:33:30|33016.5|33011.7|33016|33011.2|33017.5|33012.7|33016|33011.2|5
1651458820000|2022-05-02 02:33:40|33015.5|33010.7|33015.5|33010.7|33017.5|33012.7|33015.5|33010.7|6
1651458830000|2022-05-02 02:33:50|33015|33010.2|33016|33011.2|33016|33011.2|33015|33010.2|0
1651458840000|2022-05-02 02:34:00|33015.5|33010.7|33014.5|33009.7|33015.5|33010.7|33014.5|33009.7|1
1651458850000|2022-05-02 02:34:10|33015|33010.2|33016.5|33011.7|33016.5|33011.7|33015|33010.2|1
1651458860000|2022-05-02 02:34:20|33016|33011.2|33014.5|33009.7|33016|33011.2|33014.5|33009.7|2
1651458870000|2022-05-02 02:34:30|33015|33010.2|33017|33012.2|33017|33012.2|33014.5|33009.7|0
1651458880000|2022-05-02 02:34:40|33017.5|33012.7|33017|33012.2|33018.5|33013.7|33016.5|33011.7|6
1651458890000|2022-05-02 02:34:50|33017.5|33012.7|33016.5|33011.7|33018|33013.2|33016.5|33011.7|2
1651458900000|2022-05-02 02:35:00|33017|33012.2|33014.5|33009.7|33017|33012.2|33014|33009.2|0
1651458910000|2022-05-02 02:35:10|33014|33009.2|33014|33009.2|33017.5|33012.7|33012.5|33007.7|21
1651458920000|2022-05-02 02:35:20|33014.5|33009.7|33014.5|33009.7|33015.5|33010.7|33014|33009.2|1
1651458930000|2022-05-02 02:35:30|33015|33010.2|33016|33011.2|33016|33011.2|33012.5|33007.7|9
1651458940000|2022-05-02 02:35:40|33015.5|33010.7|33014|33009.2|33015.5|33010.7|33014|33009.2|0
1651458950000|2022-05-02 02:35:50|33013.5|33008.7|33014.5|33009.7|33014.5|33009.7|33012.5|33007.7|4
1651458960000|2022-05-02 02:36:00|33015|33010.2|33016.5|33011.7|33016.5|33011.7|33015|33010.2|3
1651458970000|2022-05-02 02:36:10|33016|33011.2|33014.5|33009.7|33016|33011.2|33013|33008.2|2
1651458980000|2022-05-02 02:36:20|33014|33009.2|33020|33015.2|33020|33015.2|33014|33009.2|10
1651458990000|2022-05-02 02:36:30|33019|33014.2|33019|33014.2|33020|33015.2|33018|33013.2|0
1651459000000|2022-05-02 02:36:40|33018.5|33013.7|33017|33012.2|33018.5|33013.7|33015.5|33010.7|2
1651459010000|2022-05-02 02:36:50|33016.5|33011.7|33016|33011.2|33016.5|33011.7|33016|33011.2|0
1651459020000|2022-05-02 02:37:00|33015.5|33010.7|33015.5|33010.7|33015.5|33010.7|33015.5|33010.7|0
1651459040000|2022-05-02 02:37:20|33016|33011.2|33017.5|33012.7|33017.5|33012.7|33015.5|33010.7|0
1651459050000|2022-05-02 02:37:30|33018|33013.2|33017.5|33012.7|33018.5|33013.7|33017|33012.2|0
1651459060000|2022-05-02 02:37:40|33017|33012.2|33017.5|33012.7|33018|33013.2|33016.5|33011.7|0
1651459080000|2022-05-02 02:38:00|33017|33012.2|33017.5|33012.7|33017.5|33012.7|33017|33012.2|0
1651459090000|2022-05-02 02:38:10|33017|33012.2|33016.5|33011.7|33017.5|33012.7|33016.5|33011.7|0
1651459100000|2022-05-02 02:38:20|33017|33012.2|33020.5|33015.7|33020.5|33015.7|33017|33012.2|3
1651459110000|2022-05-02 02:38:30|33020|33015.2|33019|33014.2|33020|33015.2|33019|33014.2|0
1651459120000|2022-05-02 02:38:40|33018.5|33013.7|33019.5|33014.7|33019.5|33014.7|33018|33013.2|2
1651459130000|2022-05-02 02:38:50|33020|33015.2|33012.5|33007.7|33020|33015.2|33012|33007.2|10
1651459140000|2022-05-02 02:39:00|33012|33007.2|33010.5|33005.7|33012.5|33007.7|33010.5|33005.7|3
1651459150000|2022-05-02 02:39:10|33010|33005.2|33009.5|33004.7|33010|33005.2|33008|33003.2|5
1651459160000|2022-05-02 02:39:20|33009|33004.2|33010|33005.2|33010.5|33005.7|33009|33004.2|2
1651459170000|2022-05-02 02:39:30|33009.5|33004.7|33008.5|33003.7|33010.5|33005.7|33008|33003.2|1
1651459180000|2022-05-02 02:39:40|33009|33004.2|33006.5|33001.7|33009|33004.2|33004.5|32999.7|13
1651459190000|2022-05-02 02:39:50|33006|33001.2|33005|33000.2|33006|33001.2|33004|32999.2|1
1651459200000|2022-05-02 02:40:00|33005.5|33000.7|33007.5|33002.7|33007.5|33002.7|33004|32999.2|2
1651459210000|2022-05-02 02:40:10|33008|33003.2|33004.5|32999.7|33008.5|33003.7|33004.5|32999.7|3
1651459220000|2022-05-02 02:40:20|33005|33000.2|33006.5|33001.7|33007.5|33002.7|33005|33000.2|1
1651459230000|2022-05-02 02:40:30|33007|33002.2|33006.5|33001.7|33007|33002.2|33006.5|33001.7|2
1651459240000|2022-05-02 02:40:40|33007|33002.2|33015.5|33010.7|33015.5|33010.7|33007|33002.2|5
1651459250000|2022-05-02 02:40:50|33016.5|33011.7|33014.5|33009.7|33016.5|33011.7|33014.5|33009.7|1
1651459260000|2022-05-02 02:41:00|33014|33009.2|33014.5|33009.7|33015|33010.2|33014|33009.2|0
1651459270000|2022-05-02 02:41:10|33015|33010.2|33015.5|33010.7|33016|33011.2|33014.5|33009.7|1
1651459280000|2022-05-02 02:41:20|33016|33011.2|33015|33010.2|33016|33011.2|33014.5|33009.7|1
1651459290000|2022-05-02 02:41:30|33019.5|33014.7|33019|33014.2|33019.5|33014.7|33018.5|33013.7|6
1651459300000|2022-05-02 02:41:40|33018.5|33013.7|33018|33013.2|33018.5|33013.7|33014.5|33009.7|7
1651459310000|2022-05-02 02:41:50|33017.5|33012.7|33016|33011.2|33018.5|33013.7|33016|33011.2|2
1651459320000|2022-05-02 02:42:00|33015.5|33010.7|33016|33011.2|33016|33011.2|33015.5|33010.7|0
1651459330000|2022-05-02 02:42:10|33017|33012.2|33015.5|33010.7|33017|33012.2|33015.5|33010.7|1
1651459340000|2022-05-02 02:42:20|33015|33010.2|33014.5|33009.7|33016|33011.2|33013|33008.2|0
1651459350000|2022-05-02 02:42:30|33015|33010.2|33020|33015.2|33020|33015.2|33014.5|33009.7|9
1651459360000|2022-05-02 02:42:40|33020.5|33015.7|33020.5|33015.7|33021|33016.2|33020.5|33015.7|1
1651459370000|2022-05-02 02:42:50|33021|33016.2|33020.5|33015.7|33021|33016.2|33020.5|33015.7|1
1651459380000|2022-05-02 02:43:00|33023|33018.2|33024|33019.2|33024|33019.2|33021|33016.2|17
1651459390000|2022-05-02 02:43:10|33023.5|33018.7|33025.5|33020.7|33027|33022.2|33023.5|33018.7|13
1651459400000|2022-05-02 02:43:20|33026|33021.2|33026.5|33021.7|33026.5|33021.7|33026|33021.2|3
1651459410000|2022-05-02 02:43:30|33026|33021.2|33027.5|33022.7|33028.5|33023.7|33025.5|33020.7|7
1651459420000|2022-05-02 02:43:40|33026|33021.2|33024|33019.2|33026|33021.2|33024|33019.2|0
1651459430000|2022-05-02 02:43:50|33023.5|33018.7|33024|33019.2|33024|33019.2|33021|33016.2|3
1651459440000|2022-05-02 02:44:00|33023.5|33018.7|33038|33033.2|33038|33033.2|33023.5|33018.7|14
1651459450000|2022-05-02 02:44:10|33037.5|33032.7|33036.5|33031.7|33038|33033.2|33034.5|33029.7|13
1651459460000|2022-05-02 02:44:20|33036|33031.2|33034.5|33029.7|33036|33031.2|33034|33029.2|8
1651459470000|2022-05-02 02:44:30|33034|33029.2|33034.5|33029.7|33035|33030.2|33034|33029.2|2
1651459480000|2022-05-02 02:44:40|33035|33030.2|33038.5|33033.7|33041|33036.2|33034.5|33029.7|27
1651459490000|2022-05-02 02:44:50|33043.5|33038.7|33042.5|33037.7|33044|33039.2|33042|33037.2|10
1651459500000|2022-05-02 02:45:00|33043|33038.2|33041.5|33036.7|33043.5|33038.7|33041|33036.2|9
1651459510000|2022-05-02 02:45:10|33041|33036.2|33039|33034.2|33041|33036.2|33037.5|33032.7|28
1651459520000|2022-05-02 02:45:20|33039.5|33034.7|33037.5|33032.7|33041|33036.2|33037.5|33032.7|2
1651459530000|2022-05-02 02:45:30|33038|33033.2|33039|33034.2|33039|33034.2|33035.5|33030.7|12
1651459540000|2022-05-02 02:45:40|33038.5|33033.7|33038|33033.2|33038.5|33033.7|33037.5|33032.7|1
1651459550000|2022-05-02 02:45:50|33037.5|33032.7|33043|33038.2|33045|33040.2|33037.5|33032.7|4
1651459560000|2022-05-02 02:46:00|33042|33037.2|33038.5|33033.7|33042|33037.2|33037|33032.2|3
1651459570000|2022-05-02 02:46:10|33039|33034.2|33037|33032.2|33039.5|33034.7|33037|33032.2|3
1651459580000|2022-05-02 02:46:20|33036.5|33031.7|33035.5|33030.7|33036.5|33031.7|33035|33030.2|1
1651459590000|2022-05-02 02:46:30|33035|33030.2|33036|33031.2|33036|33031.2|33034.5|33029.7|0
1651459600000|2022-05-02 02:46:40|33036.5|33031.7|33038|33033.2|33038|33033.2|33034.5|33029.7|3
1651459610000|2022-05-02 02:46:50|33037.5|33032.7|33036.5|33031.7|33038|33033.2|33036|33031.2|4
1651459620000|2022-05-02 02:47:00|33037|33032.2|33038|33033.2|33040|33035.2|33037|33032.2|8
1651459630000|2022-05-02 02:47:10|33037.5|33032.7|33038.5|33033.7|33039|33034.2|33037.5|33032.7|1
1651459640000|2022-05-02 02:47:20|33038|33033.2|33038.5|33033.7|33038.5|33033.7|33037.5|33032.7|1
1651459650000|2022-05-02 02:47:30|33038|33033.2|33036|33031.2|33038|33033.2|33034.5|33029.7|1
1651459660000|2022-05-02 02:47:40|33035.5|33030.7|33034.5|33029.7|33035.5|33030.7|33034.5|33029.7|1
1651459670000|2022-05-02 02:47:50|33035|33030.2|33038|33033.2|33038|33033.2|33034.5|33029.7|1
1651459680000|2022-05-02 02:48:00|33037.5|33032.7|33035.5|33030.7|33039|33034.2|33035.5|33030.7|0
1651459690000|2022-05-02 02:48:10|33036|33031.2|33035.5|33030.7|33036|33031.2|33035.5|33030.7|0
1651459700000|2022-05-02 02:48:20|33036|33031.2|33036|33031.2|33036.5|33031.7|33035.5|33030.7|1
1651459710000|2022-05-02 02:48:30|33037.5|33032.7|33039.5|33034.7|33040|33035.2|33037.5|33032.7|4
1651459720000|2022-05-02 02:48:40|33040|33035.2|33039.5|33034.7|33040|33035.2|33039.5|33034.7|0
1651459730000|2022-05-02 02:48:50|33040|33035.2|33040|33035.2|33041|33036.2|33039.5|33034.7|1
1651459740000|2022-05-02 02:49:00|33040.5|33035.7|33041|33036.2|33041|33036.2|33040|33035.2|1
1651459750000|2022-05-02 02:49:10|33040.5|33035.7|33040.5|33035.7|33041|33036.2|33040.5|33035.7|0
1651459760000|2022-05-02 02:49:20|33040|33035.2|33040|33035.2|33040|33035.2|33040|33035.2|1
1651459770000|2022-05-02 02:49:30|33039.5|33034.7|33040.5|33035.7|33042|33037.2|33039.5|33034.7|7
1651459780000|2022-05-02 02:49:40|33041|33036.2|33044|33039.2|33044|33039.2|33040.5|33035.7|6
1651459790000|2022-05-02 02:49:50|33043.5|33038.7|33041.5|33036.7|33044|33039.2|33040.5|33035.7|8
1651459800000|2022-05-02 02:50:00|33042|33037.2|33042|33037.2|33042.5|33037.7|33041|33036.2|3
1651459810000|2022-05-02 02:50:10|33041.5|33036.7|33042.5|33037.7|33043|33038.2|33041.5|33036.7|2
1651459820000|2022-05-02 02:50:20|33042|33037.2|33043.5|33038.7|33043.5|33038.7|33041|33036.2|1
1651459830000|2022-05-02 02:50:30|33044|33039.2|33048|33043.2|33048|33043.2|33043.5|33038.7|12
1651459840000|2022-05-02 02:50:40|33049|33044.2|33053.5|33048.7|33054|33049.2|33048.5|33043.7|48
1651459850000|2022-05-02 02:50:50|33054|33049.2|33055|33050.2|33055|33050.2|33051|33046.2|11
1651459860000|2022-05-02 02:51:00|33054.5|33049.7|33050.5|33045.7|33056|33051.2|33050.5|33045.7|27
1651459870000|2022-05-02 02:51:10|33050|33045.2|33051.5|33046.7|33054|33049.2|33050|33045.2|21
1651459880000|2022-05-02 02:51:20|33051|33046.2|33046|33041.2|33051.5|33046.7|33046|33041.2|1
1651459890000|2022-05-02 02:51:30|33046.5|33041.7|33045.5|33040.7|33046.5|33041.7|33045.5|33040.7|7
1651459900000|2022-05-02 02:51:40|33046|33041.2|33044.5|33039.7|33046|33041.2|33042.5|33037.7|4
1651459910000|2022-05-02 02:51:50|33044|33039.2|33040.5|33035.7|33044.5|33039.7|33040.5|33035.7|4
1651459920000|2022-05-02 02:52:00|33041|33036.2|33041|33036.2|33044|33039.2|33040|33035.2|2
1651459930000|2022-05-02 02:52:10|33039.5|33034.7|33039.5|33034.7|33040|33035.2|33039|33034.2|1
1651459940000|2022-05-02 02:52:20|33039|33034.2|33037.5|33032.7|33039.5|33034.7|33035|33030.2|3
1651459950000|2022-05-02 02:52:30|33037|33032.2|33037.5|33032.7|33037.5|33032.7|33037|33032.2|0
1651459960000|2022-05-02 02:52:40|33038|33033.2|33036.5|33031.7|33038.5|33033.7|33036|33031.2|7
1651459970000|2022-05-02 02:52:50|33037|33032.2|33037.5|33032.7|33038|33033.2|33037|33032.2|1
1651459980000|2022-05-02 02:53:00|33037|33032.2|33039.5|33034.7|33040|33035.2|33036|33031.2|3
1651459990000|2022-05-02 02:53:10|33040|33035.2|33041.5|33036.7|33041.5|33036.7|33039.5|33034.7|1
1651460000000|2022-05-02 02:53:20|33042|33037.2|33039.5|33034.7|33042|33037.2|33039|33034.2|2
1651460010000|2022-05-02 02:53:30|33039|33034.2|33038.5|33033.7|33040.5|33035.7|33038.5|33033.7|1
1651460020000|2022-05-02 02:53:40|33039|33034.2|33042|33037.2|33042|33037.2|33039|33034.2|8
1651460030000|2022-05-02 02:53:50|33044|33039.2|33041.5|33036.7|33044|33039.2|33039.5|33034.7|14
1651460040000|2022-05-02 02:54:00|33040.5|33035.7|33038.5|33033.7|33040.5|33035.7|33038.5|33033.7|2
1651460050000|2022-05-02 02:54:10|33039|33034.2|33037.5|33032.7|33040|33035.2|33037|33032.2|3
1651460060000|2022-05-02 02:54:20|33038|33033.2|33036.5|33031.7|33038.5|33033.7|33036.5|33031.7|1
1651460080000|2022-05-02 02:54:40|33037|33032.2|33036.5|33031.7|33037|33032.2|33036.5|33031.7|0
1651460090000|2022-05-02 02:54:50|33037|33032.2|33038|33033.2|33039|33034.2|33037|33032.2|1
1651460100000|2022-05-02 02:55:00|33038.5|33033.7|33038|33033.2|33039.5|33034.7|33037.5|33032.7|2
1651460110000|2022-05-02 02:55:10|33038.5|33033.7|33039.5|33034.7|33040|33035.2|33038.5|33033.7|1
1651460120000|2022-05-02 02:55:20|33039|33034.2|33039|33034.2|33039.5|33034.7|33038.5|33033.7|1
1651460130000|2022-05-02 02:55:30|33038.5|33033.7|33041.5|33036.7|33041.5|33036.7|33038.5|33033.7|3
1651460140000|2022-05-02 02:55:40|33042|33037.2|33041.5|33036.7|33042|33037.2|33041|33036.2|7
1651460150000|2022-05-02 02:55:50|33042|33037.2|33044|33039.2|33044|33039.2|33042|33037.2|4
1651460160000|2022-05-02 02:56:00|33043.5|33038.7|33044|33039.2|33044|33039.2|33043.5|33038.7|2
1651460170000|2022-05-02 02:56:10|33043.5|33038.7|33044|33039.2|33044|33039.2|33043|33038.2|2
1651460180000|2022-05-02 02:56:20|33043|33038.2|33042.5|33037.7|33043.5|33038.7|33042.5|33037.7|5
1651460190000|2022-05-02 02:56:30|33043|33038.2|33043|33038.2|33043.5|33038.7|33042.5|33037.7|0
1651460200000|2022-05-02 02:56:40|33043.5|33038.7|33043.5|33038.7|33044|33039.2|33043.5|33038.7|0
1651460210000|2022-05-02 02:56:50|33044|33039.2|33043.5|33038.7|33044|33039.2|33043.5|33038.7|1
1651460220000|2022-05-02 02:57:00|33044|33039.2|33047|33042.2|33048|33043.2|33044|33039.2|5
1651460230000|2022-05-02 02:57:10|33047.5|33042.7|33048|33043.2|33048.5|33043.7|33047|33042.2|12
1651460240000|2022-05-02 02:57:20|33047.5|33042.7|33044.5|33039.7|33047.5|33042.7|33044.5|33039.7|1
1651460250000|2022-05-02 02:57:30|33045|33040.2|33043|33038.2|33045|33040.2|33042.5|33037.7|0
1651460260000|2022-05-02 02:57:40|33043.5|33038.7|33043.5|33038.7|33043.5|33038.7|33043.5|33038.7|0
1651460270000|2022-05-02 02:57:50|33044|33039.2|33042.5|33037.7|33045.5|33040.7|33042.5|33037.7|1
1651460280000|2022-05-02 02:58:00|33041.5|33036.7|33041.5|33036.7|33043|33038.2|33041|33036.2|8
1651460290000|2022-05-02 02:58:10|33042|33037.2|33043.5|33038.7|33043.5|33038.7|33042|33037.2|11
1651460300000|2022-05-02 02:58:20|33043|33038.2|33045.5|33040.7|33046|33041.2|33042|33037.2|35
1651460310000|2022-05-02 02:58:30|33045|33040.2|33045.5|33040.7|33045.5|33040.7|33044.5|33039.7|1
1651460320000|2022-05-02 02:58:40|33045|33040.2|33042.5|33037.7|33045|33040.2|33042|33037.2|6
1651460330000|2022-05-02 02:58:50|33042|33037.2|33038.5|33033.7|33042|33037.2|33038.5|33033.7|4
1651460340000|2022-05-02 02:59:00|33038|33033.2|33038.5|33033.7|33039|33034.2|33038|33033.2|0
1651460350000|2022-05-02 02:59:10|33036.5|33031.7|33037|33032.2|33037|33032.2|33036|33031.2|3
1651460360000|2022-05-02 02:59:20|33038|33033.2|33041.5|33036.7|33041.5|33036.7|33037.5|33032.7|9
1651460370000|2022-05-02 02:59:30|33042|33037.2|33042.5|33037.7|33044|33039.2|33042|33037.2|1
1651460380000|2022-05-02 02:59:40|33043|33038.2|33043|33038.2|33044|33039.2|33043|33038.2|0
1651460390000|2022-05-02 02:59:50|33042.5|33037.7|33044|33039.2|33044|33039.2|33042.5|33037.7|2
1651460400000|2022-05-02 03:00:00|33047.5|33042.7|33059|33054.2|33059|33054.2|33047.5|33042.7|38
1651460410000|2022-05-02 03:00:10|33059.5|33054.7|33061.5|33056.7|33066|33061.2|33059|33054.2|17
1651460420000|2022-05-02 03:00:20|33062|33057.2|33065.5|33060.7|33066.5|33061.7|33062|33057.2|6
1651460430000|2022-05-02 03:00:30|33067|33062.2|33068.5|33063.7|33069|33064.2|33065.5|33060.7|26
1651460440000|2022-05-02 03:00:40|33068|33063.2|33076.5|33071.7|33077|33072.2|33068|33063.2|44
1651460450000|2022-05-02 03:00:50|33077|33072.2|33080|33075.2|33085.5|33080.7|33076.5|33071.7|60
1651460460000|2022-05-02 03:01:00|33081|33076.2|33083.5|33078.7|33090|33085.2|33081|33076.2|50
1651460470000|2022-05-02 03:01:10|33084|33079.2|33084|33079.2|33085.5|33080.7|33083|33078.2|13
1651460480000|2022-05-02 03:01:20|33084.5|33079.7|33083.5|33078.7|33089.5|33084.7|33082|33077.2|25
1651460490000|2022-05-02 03:01:30|33084|33079.2|33090|33085.2|33090|33085.2|33083|33078.2|29
1651460500000|2022-05-02 03:01:40|33090.5|33085.7|33088|33083.2|33091.5|33086.7|33087.5|33082.7|106
1651460510000|2022-05-02 03:01:50|33088.5|33083.7|33095.5|33090.7|33096|33091.2|33088.5|33083.7|48
1651460520000|2022-05-02 03:02:00|33096|33091.2|33102|33097.2|33102.5|33097.7|33096|33091.2|39
1651460530000|2022-05-02 03:02:10|33102.5|33097.7|33105|33100.2|33105|33100.2|33102|33097.2|13
1651460540000|2022-05-02 03:02:20|33105.5|33100.7|33107|33102.2|33107|33102.2|33103.5|33098.7|42
1651460550000|2022-05-02 03:02:30|33107.5|33102.7|33110|33105.2|33110|33105.2|33107|33102.2|17
1651460560000|2022-05-02 03:02:40|33109.5|33104.7|33120.5|33115.7|33121|33116.2|33107.5|33102.7|91
1651460570000|2022-05-02 03:02:50|33120|33115.2|33121|33116.2|33122|33117.2|33119|33114.2|55
1651460580000|2022-05-02 03:03:00|33122|33117.2|33126.5|33121.7|33127|33122.2|33121.5|33116.7|46
1651460590000|2022-05-02 03:03:10|33126|33121.2|33126.5|33121.7|33127|33122.2|33123.5|33118.7|57
1651460600000|2022-05-02 03:03:20|33127|33122.2|33127.5|33122.7|33127.5|33122.7|33126|33121.2|28
1651460610000|2022-05-02 03:03:30|33128|33123.2|33128.5|33123.7|33128.5|33123.7|33127.5|33122.7|69
1651460620000|2022-05-02 03:03:40|33129|33124.2|33134.5|33129.7|33135|33130.2|33124.5|33119.7|152
1651460630000|2022-05-02 03:03:50|33134|33129.2|33133.5|33128.7|33135.5|33130.7|33132.5|33127.7|12
1651460640000|2022-05-02 03:04:00|33135.5|33130.7|33133.5|33128.7|33136|33131.2|33133|33128.2|84
1651460650000|2022-05-02 03:04:10|33133|33128.2|33135|33130.2|33138|33133.2|33133|33128.2|33
1651460660000|2022-05-02 03:04:20|33135.5|33130.7|33137|33132.2|33137|33132.2|33135|33130.2|23
1651460670000|2022-05-02 03:04:30|33136|33131.2|33137|33132.2|33137|33132.2|33136|33131.2|17
1651460680000|2022-05-02 03:04:40|33137.5|33132.7|33131.5|33126.7|33138|33133.2|33131.5|33126.7|63
1651460690000|2022-05-02 03:04:50|33132|33127.2|33135.5|33130.7|33136|33131.2|33132|33127.2|7
1651460700000|2022-05-02 03:05:00|33136|33131.2|33137.5|33132.7|33138|33133.2|33135|33130.2|22
1651460710000|2022-05-02 03:05:10|33138|33133.2|33139|33134.2|33139.5|33134.7|33137.5|33132.7|12
1651460720000|2022-05-02 03:05:20|33139.5|33134.7|33138|33133.2|33140.5|33135.7|33137.5|33132.7|33
1651460730000|2022-05-02 03:05:30|33137.5|33132.7|33137|33132.2|33138|33133.2|33136|33131.2|18
1651460740000|2022-05-02 03:05:40|33136.5|33131.7|33139|33134.2|33139|33134.2|33136|33131.2|18
1651460750000|2022-05-02 03:05:50|33139.5|33134.7|33138|33133.2|33141|33136.2|33138|33133.2|25
1651460760000|2022-05-02 03:06:00|33138.5|33133.7|33131|33126.2|33138.5|33133.7|33131|33126.2|21
1651460770000|2022-05-02 03:06:10|33130.5|33125.7|33129.5|33124.7|33132.5|33127.7|33128.5|33123.7|16
1651460780000|2022-05-02 03:06:20|33129|33124.2|33129.5|33124.7|33131.5|33126.7|33129|33124.2|5
1651460790000|2022-05-02 03:06:30|33129|33124.2|33126|33121.2|33129|33124.2|33126|33121.2|7
1651460800000|2022-05-02 03:06:40|33127|33122.2|33126|33121.2|33127.5|33122.7|33125.5|33120.7|16
1651460810000|2022-05-02 03:06:50|33125.5|33120.7|33124|33119.2|33125.5|33120.7|33124|33119.2|3
1651460820000|2022-05-02 03:07:00|33125.5|33120.7|33125|33120.2|33126|33121.2|33124.5|33119.7|7
1651460830000|2022-05-02 03:07:10|33124.5|33119.7|33121.5|33116.7|33125|33120.2|33121.5|33116.7|8
1651460840000|2022-05-02 03:07:20|33122|33117.2|33121.5|33116.7|33122|33117.2|33119.5|33114.7|11
1651460850000|2022-05-02 03:07:30|33121|33116.2|33119|33114.2|33121|33116.2|33118|33113.2|4
1651460860000|2022-05-02 03:07:40|33119.5|33114.7|33117|33112.2|33120.5|33115.7|33117|33112.2|9
1651460870000|2022-05-02 03:07:50|33116.5|33111.7|33115.5|33110.7|33116.5|33111.7|33115|33110.2|4
1651460880000|2022-05-02 03:08:00|33115|33110.2|33114.5|33109.7|33115.5|33110.7|33114.5|33109.7|4
1651460890000|2022-05-02 03:08:10|33115|33110.2|33118|33113.2|33120|33115.2|33115|33110.2|15
1651460900000|2022-05-02 03:08:20|33118.5|33113.7|33117.5|33112.7|33118.5|33113.7|33117.5|33112.7|3
1651460910000|2022-05-02 03:08:30|33118|33113.2|33116.5|33111.7|33118|33113.2|33116|33111.2|2
1651460920000|2022-05-02 03:08:40|33116|33111.2|33114.5|33109.7|33116.5|33111.7|33114.5|33109.7|3
1651460930000|2022-05-02 03:08:50|33114|33109.2|33110.5|33105.7|33114|33109.2|33109.5|33104.7|9
1651460940000|2022-05-02 03:09:00|33112.5|33107.7|33114.5|33109.7|33114.5|33109.7|33112|33107.2|6
1651460950000|2022-05-02 03:09:10|33114|33109.2|33112.5|33107.7|33114|33109.2|33112|33107.2|3
1651460960000|2022-05-02 03:09:20|33112|33107.2|33111.5|33106.7|33113.5|33108.7|33110.5|33105.7|10
1651460970000|2022-05-02 03:09:30|33111|33106.2|33111.5|33106.7|33111.5|33106.7|33110.5|33105.7|1
1651460980000|2022-05-02 03:09:40|33111|33106.2|33111.5|33106.7|33111.5|33106.7|33109.5|33104.7|2
1651460990000|2022-05-02 03:09:50|33111|33106.2|33109.5|33104.7|33111.5|33106.7|33109.5|33104.7|0
1651461000000|2022-05-02 03:10:00|33109|33104.2|33110.5|33105.7|33111|33106.2|33109|33104.2|6
1651461010000|2022-05-02 03:10:10|33110|33105.2|33109|33104.2|33111.5|33106.7|33109|33104.2|1
1651461020000|2022-05-02 03:10:20|33109.5|33104.7|33107.5|33102.7|33109.5|33104.7|33107|33102.2|7
1651461030000|2022-05-02 03:10:30|33108|33103.2|33111.5|33106.7|33111.5|33106.7|33108|33103.2|6
1651461040000|2022-05-02 03:10:40|33112.5|33107.7|33112.5|33107.7|33113.5|33108.7|33112|33107.2|6
1651461050000|2022-05-02 03:10:50|33112|33107.2|33115.5|33110.7|33116.5|33111.7|33111|33106.2|7
1651461060000|2022-05-02 03:11:00|33116|33111.2|33116|33111.2|33116.5|33111.7|33115|33110.2|6
1651461070000|2022-05-02 03:11:10|33116.5|33111.7|33122|33117.2|33122.5|33117.7|33116|33111.2|8
1651461080000|2022-05-02 03:11:20|33120.5|33115.7|33120.5|33115.7|33121|33116.2|33118|33113.2|14
1651461090000|2022-05-02 03:11:30|33121|33116.2|33121.5|33116.7|33121.5|33116.7|33120|33115.2|2
1651461100000|2022-05-02 03:11:40|33121|33116.2|33120|33115.2|33121.5|33116.7|33120|33115.2|2
1651461110000|2022-05-02 03:11:50|33119.5|33114.7|33116.5|33111.7|33119.5|33114.7|33116|33111.2|7
1651461120000|2022-05-02 03:12:00|33116|33111.2|33114.5|33109.7|33116.5|33111.7|33114|33109.2|3
1651461130000|2022-05-02 03:12:10|33115|33110.2|33117|33112.2|33117|33112.2|33115|33110.2|1
1651461140000|2022-05-02 03:12:20|33119|33114.2|33121|33116.2|33121|33116.2|33119|33114.2|4
1651461150000|2022-05-02 03:12:30|33121.5|33116.7|33123.5|33118.7|33124.5|33119.7|33121.5|33116.7|2
1651461160000|2022-05-02 03:12:40|33123|33118.2|33122.5|33117.7|33123.5|33118.7|33122|33117.2|1
1651461170000|2022-05-02 03:12:50|33123|33118.2|33121.5|33116.7|33124|33119.2|33121.5|33116.7|2
1651461180000|2022-05-02 03:13:00|33122|33117.2|33122.5|33117.7|33124|33119.2|33122|33117.2|2
1651461190000|2022-05-02 03:13:10|33122|33117.2|33121|33116.2|33122|33117.2|33121|33116.2|0
1651461200000|2022-05-02 03:13:20|33120.5|33115.7|33118|33113.2|33120.5|33115.7|33118|33113.2|1
1651461210000|2022-05-02 03:13:30|||||||||1
1651461220000|2022-05-02 03:13:40|33118.5|33113.7|33119|33114.2|33119|33114.2|33118|33113.2|1
1651461230000|2022-05-02 03:13:50|33119.5|33114.7|33118.5|33113.7|33119.5|33114.7|33118.5|33113.7|0
1651461240000|2022-05-02 03:14:00|33119|33114.2|33118.5|33113.7|33119|33114.2|33118.5|33113.7|0
1651461250000|2022-05-02 03:14:10|33119|33114.2|33118|33113.2|33119|33114.2|33118|33113.2|4
1651461260000|2022-05-02 03:14:20|33118.5|33113.7|33121|33116.2|33121|33116.2|33118.5|33113.7|1
1651461270000|2022-05-02 03:14:30|33121.5|33116.7|33121.5|33116.7|33122|33117.2|33120.5|33115.7|1
1651461280000|2022-05-02 03:14:40|33121|33116.2|33121.5|33116.7|33122|33117.2|33121|33116.2|0
1651461290000|2022-05-02 03:14:50|33121|33116.2|33120.5|33115.7|33121|33116.2|33120.5|33115.7|0
1651461300000|2022-05-02 03:15:00|33120|33115.2|33119.5|33114.7|33120|33115.2|33119.5|33114.7|0
1651461310000|2022-05-02 03:15:10|33120|33115.2|33126|33121.2|33126|33121.2|33120|33115.2|6
1651461320000|2022-05-02 03:15:20|33124.5|33119.7|33126.5|33121.7|33129|33124.2|33124.5|33119.7|15
1651461330000|2022-05-02 03:15:30|33127|33122.2|33124.5|33119.7|33129.5|33124.7|33124.5|33119.7|9
1651461340000|2022-05-02 03:15:40|33124|33119.2|33122.5|33117.7|33124|33119.2|33122.5|33117.7|2
1651461350000|2022-05-02 03:15:50|33121.5|33116.7|33123.5|33118.7|33123.5|33118.7|33121.5|33116.7|6
1651461360000|2022-05-02 03:16:00|33124.5|33119.7|33124.5|33119.7|33125.5|33120.7|33124|33119.2|0
1651461370000|2022-05-02 03:16:10|33125|33120.2|33124|33119.2|33125|33120.2|33124|33119.2|0
1651461380000|2022-05-02 03:16:20|33124.5|33119.7|33124.5|33119.7|33125|33120.2|33124.5|33119.7|0
1651461390000|2022-05-02 03:16:30|33125|33120.2|33125.5|33120.7|33125.5|33120.7|33125|33120.2|1
1651461400000|2022-05-02 03:16:40|33126|33121.2|33126.5|33121.7|33126.5|33121.7|33126|33121.2|4
1651461410000|2022-05-02 03:16:50|33126|33121.2|33126.5|33121.7|33127|33122.2|33126|33121.2|1
1651461420000|2022-05-02 03:17:00|33127|33122.2|33127.5|33122.7|33128.5|33123.7|33127|33122.2|4
1651461430000|2022-05-02 03:17:10|33128.5|33123.7|33129|33124.2|33130|33125.2|33127.5|33122.7|5
1651461440000|2022-05-02 03:17:20|33128.5|33123.7|33131.5|33126.7|33132|33127.2|33128.5|33123.7|3
1651461450000|2022-05-02 03:17:30|33132|33127.2|33133.5|33128.7|33135|33130.2|33132|33127.2|7
1651461460000|2022-05-02 03:17:40|33132.5|33127.7|33134|33129.2|33134|33129.2|33132|33127.2|2
1651461470000|2022-05-02 03:17:50|33134.5|33129.7|33133.5|33128.7|33136|33131.2|33133.5|33128.7|11
1651461480000|2022-05-02 03:18:00|33134|33129.2|33134|33129.2|33134|33129.2|33134|33129.2|1
1651461490000|2022-05-02 03:18:10|33135.5|33130.7|33132|33127.2|33135.5|33130.7|33131.5|33126.7|15
1651461500000|2022-05-02 03:18:20|33132.5|33127.7|33132|33127.2|33135|33130.2|33132|33127.2|11
1651461510000|2022-05-02 03:18:30|33132.5|33127.7|33131.5|33126.7|33132.5|33127.7|33130|33125.2|14
1651461520000|2022-05-02 03:18:40|33130|33125.2|33131|33126.2|33131|33126.2|33129.5|33124.7|6
1651461530000|2022-05-02 03:18:50|33130.5|33125.7|33129.5|33124.7|33130.5|33125.7|33129|33124.2|6
1651461540000|2022-05-02 03:19:00|33129|33124.2|33125|33120.2|33129|33124.2|33125|33120.2|10
1651461550000|2022-05-02 03:19:10|33125.5|33120.7|33124.5|33119.7|33125.5|33120.7|33124|33119.2|3
1651461560000|2022-05-02 03:19:20|33124|33119.2|33121.5|33116.7|33124|33119.2|33121.5|33116.7|2
1651461570000|2022-05-02 03:19:30|33121|33116.2|33121|33116.2|33123|33118.2|33120.5|33115.7|5
1651461580000|2022-05-02 03:19:40|33120.5|33115.7|33120.5|33115.7|33121|33116.2|33118.5|33113.7|7
1651461590000|2022-05-02 03:19:50|33121|33116.2|33124.5|33119.7|33125.5|33120.7|33121|33116.2|6
1651461600000|2022-05-02 03:20:00|33124|33119.2|33126.5|33121.7|33127|33122.2|33121.5|33116.7|4
1651461610000|2022-05-02 03:20:10|33127|33122.2|33122|33117.2|33127|33122.2|33122|33117.2|6
1651461620000|2022-05-02 03:20:20|33122.5|33117.7|33124.5|33119.7|33125.5|33120.7|33122.5|33117.7|1
1651461630000|2022-05-02 03:20:30|33125|33120.2|33126|33121.2|33126|33121.2|33124.5|33119.7|4
1651461640000|2022-05-02 03:20:40|33127|33122.2|33128|33123.2|33129|33124.2|33127|33122.2|6
1651461650000|2022-05-02 03:20:50|33127.5|33122.7|33127.5|33122.7|33128|33123.2|33127.5|33122.7|2
1651461660000|2022-05-02 03:21:00|33127|33122.2|33126|33121.2|33127|33122.2|33126|33121.2|1
1651461670000|2022-05-02 03:21:10|33125.5|33120.7|33121.5|33116.7|33125.5|33120.7|33121.5|33116.7|5
1651461680000|2022-05-02 03:21:20|33122|33117.2|33125|33120.2|33125|33120.2|33122|33117.2|8
1651461690000|2022-05-02 03:21:30|33125.5|33120.7|33125.5|33120.7|33125.5|33120.7|33125|33120.2|0
1651461700000|2022-05-02 03:21:40|33127.5|33122.7|33129.5|33124.7|33130|33125.2|33127|33122.2|8
1651461710000|2022-05-02 03:21:50|33130|33125.2|33130.5|33125.7|33131|33126.2|33130|33125.2|1
1651461720000|2022-05-02 03:22:00|33131|33126.2|33128|33123.2|33131|33126.2|33128|33123.2|1
1651461730000|2022-05-02 03:22:10|33128.5|33123.7|33128.5|33123.7|33130|33125.2|33128|33123.2|3
1651461740000|2022-05-02 03:22:20|33128|33123.2|33128|33123.2|33129|33124.2|33128|33123.2|3
1651461750000|2022-05-02 03:22:30|33128.5|33123.7|33131.5|33126.7|33131.5|33126.7|33128.5|33123.7|5
1651461770000|2022-05-02 03:22:50|33131|33126.2|33132|33127.2|33132|33127.2|33131|33126.2|1
1651461780000|2022-05-02 03:23:00|33130.5|33125.7|33130|33125.2|33131|33126.2|33130|33125.2|5
1651461790000|2022-05-02 03:23:10|33129|33124.2|33129.5|33124.7|33129.5|33124.7|33128.5|33123.7|6
1651461800000|2022-05-02 03:23:20|33129|33124.2|33129.5|33124.7|33129.5|33124.7|33128.5|33123.7|0
1651461810000|2022-05-02 03:23:30|33128.5|33123.7|33128|33123.2|33128.5|33123.7|33128|33123.2|2
1651461820000|2022-05-02 03:23:40|33127.5|33122.7|33128|33123.2|33128.5|33123.7|33127.5|33122.7|0
1651461830000|2022-05-02 03:23:50|33127.5|33122.7|33128.5|33123.7|33129|33124.2|33127.5|33122.7|1
1651461840000|2022-05-02 03:24:00|33131.5|33126.7|33130.5|33125.7|33131.5|33126.7|33129|33124.2|7
1651461850000|2022-05-02 03:24:10|33130|33125.2|33131|33126.2|33131|33126.2|33130|33125.2|0
1651461860000|2022-05-02 03:24:20|33130.5|33125.7|33127.5|33122.7|33130.5|33125.7|33127|33122.2|6
1651461870000|2022-05-02 03:24:30|33128|33123.2|33127.5|33122.7|33128|33123.2|33127.5|33122.7|0
1651461880000|2022-05-02 03:24:40|33127|33122.2|33125|33120.2|33127|33122.2|33125|33120.2|6
1651461890000|2022-05-02 03:24:50|33125.5|33120.7|33124.5|33119.7|33125.5|33120.7|33124.5|33119.7|6
1651461900000|2022-05-02 03:25:00|33122.5|33117.7|33126.5|33121.7|33128|33123.2|33122.5|33117.7|15
1651461910000|2022-05-02 03:25:10|33127|33122.2|33127.5|33122.7|33128|33123.2|33126.5|33121.7|0
1651461920000|2022-05-02 03:25:20|33128|33123.2|33127.5|33122.7|33128.5|33123.7|33127.5|33122.7|0
1651461930000|2022-05-02 03:25:30|33128.5|33123.7|33128.5|33123.7|33129.5|33124.7|33128|33123.2|5
1651461940000|2022-05-02 03:25:40|33129|33124.2|33128.5|33123.7|33129|33124.2|33128.5|33123.7|1
1651461950000|2022-05-02 03:25:50|33129|33124.2|33128.5|33123.7|33129|33124.2|33128.5|33123.7|0
1651461960000|2022-05-02 03:26:00|33128|33123.2|33128|33123.2|33128|33123.2|33128|33123.2|0
1651461970000|2022-05-02 03:26:10|33128.5|33123.7|33128|33123.2|33128.5|33123.7|33128|33123.2|2
1651461980000|2022-05-02 03:26:20|33128.5|33123.7|33130.5|33125.7|33131|33126.2|33128.5|33123.7|7
1651461990000|2022-05-02 03:26:30|33131.5|33126.7|33131.5|33126.7|33131.5|33126.7|33131.5|33126.7|1
1651462000000|2022-05-02 03:26:40|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33132|33127.2|3
1651462010000|2022-05-02 03:26:50|33132|33127.2|33132.5|33127.7|33133|33128.2|33132|33127.2|4
1651462020000|2022-05-02 03:27:00|33133|33128.2|33132.5|33127.7|33133|33128.2|33132|33127.2|1
1651462030000|2022-05-02 03:27:10|33132|33127.2|33131.5|33126.7|33132.5|33127.7|33131.5|33126.7|9
1651462040000|2022-05-02 03:27:20|33131|33126.2|33127.5|33122.7|33131|33126.2|33127|33122.2|1
1651462050000|2022-05-02 03:27:30|33128|33123.2|33126.5|33121.7|33128.5|33123.7|33126.5|33121.7|3
1651462060000|2022-05-02 03:27:40|33127|33122.2|33130.5|33125.7|33130.5|33125.7|33127|33122.2|5
1651462070000|2022-05-02 03:27:50|33130|33125.2|33125.5|33120.7|33130|33125.2|33124.5|33119.7|3
1651462080000|2022-05-02 03:28:00|33125|33120.2|33127|33122.2|33127.5|33122.7|33125|33120.2|1
1651462100000|2022-05-02 03:28:20|33128.5|33123.7|33127|33122.2|33128.5|33123.7|33127|33122.2|4
1651462110000|2022-05-02 03:28:30|33126.5|33121.7|33126.5|33121.7|33126.5|33121.7|33126.5|33121.7|0
1651462120000|2022-05-02 03:28:40|33127|33122.2|33127|33122.2|33127|33122.2|33126.5|33121.7|1
1651462130000|2022-05-02 03:28:50|33127.5|33122.7|33125.5|33120.7|33127.5|33122.7|33125.5|33120.7|12
1651462140000|2022-05-02 03:29:00|33124.5|33119.7|33122.5|33117.7|33124.5|33119.7|33122.5|33117.7|8
1651462150000|2022-05-02 03:29:10|33122|33117.2|33122|33117.2|33122.5|33117.7|33122|33117.2|3
1651462160000|2022-05-02 03:29:20|33121.5|33116.7|33122.5|33117.7|33122.5|33117.7|33121.5|33116.7|15
1651462170000|2022-05-02 03:29:30|33122|33117.2|33122|33117.2|33122|33117.2|33122|33117.2|4
1651462180000|2022-05-02 03:29:40|33120.5|33115.7|33121.5|33116.7|33122|33117.2|33120|33115.2|13
1651462190000|2022-05-02 03:29:50|33122|33117.2|33122.5|33117.7|33122.5|33117.7|33122|33117.2|0
1651462200000|2022-05-02 03:30:00|33123|33118.2|33125|33120.2|33125|33120.2|33123|33118.2|8
1651462210000|2022-05-02 03:30:10|33124.5|33119.7|33125.5|33120.7|33126|33121.2|33124.5|33119.7|1
1651462220000|2022-05-02 03:30:20|33124.5|33119.7|33123.5|33118.7|33125.5|33120.7|33123.5|33118.7|6
1651462230000|2022-05-02 03:30:30|33125|33120.2|33127|33122.2|33127|33122.2|33125|33120.2|6
1651462240000|2022-05-02 03:30:40|33126.5|33121.7|33128|33123.2|33130|33125.2|33126|33121.2|21
1651462250000|2022-05-02 03:30:50|33128.5|33123.7|33129.5|33124.7|33130.5|33125.7|33128.5|33123.7|0
1651462260000|2022-05-02 03:31:00|33129|33124.2|33132|33127.2|33132.5|33127.7|33128.5|33123.7|4
1651462270000|2022-05-02 03:31:10|33131|33126.2|33144.5|33139.7|33146.5|33141.7|33130.5|33125.7|69
1651462280000|2022-05-02 03:31:20|33144|33139.2|33143.5|33138.7|33147|33142.2|33142.5|33137.7|6
1651462290000|2022-05-02 03:31:30|33144|33139.2|33146.5|33141.7|33147.5|33142.7|33143.5|33138.7|23
1651462300000|2022-05-02 03:31:40|33147|33142.2|33146|33141.2|33147|33142.2|33145|33140.2|17
1651462310000|2022-05-02 03:31:50|33145.5|33140.7|33143.5|33138.7|33146|33141.2|33143.5|33138.7|14
1651462320000|2022-05-02 03:32:00|33144|33139.2|33147|33142.2|33148|33143.2|33144|33139.2|10
1651462330000|2022-05-02 03:32:10|33147.5|33142.7|33150|33145.2|33150|33145.2|33147|33142.2|11
1651462340000|2022-05-02 03:32:20|33149.5|33144.7|33149|33144.2|33150|33145.2|33148.5|33143.7|2
1651462350000|2022-05-02 03:32:30|33149.5|33144.7|33151|33146.2|33151.5|33146.7|33149.5|33144.7|5
1651462360000|2022-05-02 03:32:40|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|33151|33146.2|4
1651462370000|2022-05-02 03:32:50|33152|33147.2|33150.5|33145.7|33152|33147.2|33148.5|33143.7|7
1651462380000|2022-05-02 03:33:00|33151|33146.2|33150|33145.2|33151|33146.2|33149.5|33144.7|6
1651462390000|2022-05-02 03:33:10|33149.5|33144.7|33150|33145.2|33150.5|33145.7|33148.5|33143.7|22
1651462400000|2022-05-02 03:33:20|33149.5|33144.7|33150.5|33145.7|33151|33146.2|33149.5|33144.7|6
1651462410000|2022-05-02 03:33:30|33151|33146.2|33149.5|33144.7|33151|33146.2|33149.5|33144.7|6
1651462420000|2022-05-02 03:33:40|33149|33144.2|33140|33135.2|33149|33144.2|33140|33135.2|37
1651462430000|2022-05-02 03:33:50|33140.5|33135.7|33139|33134.2|33140.5|33135.7|33136.5|33131.7|94
1651462440000|2022-05-02 03:34:00|33138.5|33133.7|33133|33128.2|33139|33134.2|33133|33128.2|66
1651462450000|2022-05-02 03:34:10|33132.5|33127.7|33132|33127.2|33135|33130.2|33131|33126.2|53
1651462460000|2022-05-02 03:34:20|33131.5|33126.7|33128|33123.2|33131.5|33126.7|33128|33123.2|29
1651462470000|2022-05-02 03:34:30|33128.5|33123.7|33127|33122.2|33128.5|33123.7|33127|33122.2|27
1651462480000|2022-05-02 03:34:40|33127.5|33122.7|33124|33119.2|33127.5|33122.7|33124|33119.2|59
1651462490000|2022-05-02 03:34:50|33124.5|33119.7|33122.5|33117.7|33124.5|33119.7|33122.5|33117.7|21
1651462500000|2022-05-02 03:35:00|33122|33117.2|33118|33113.2|33122|33117.2|33117.5|33112.7|34
1651462510000|2022-05-02 03:35:10|33118.5|33113.7|33120.5|33115.7|33120.5|33115.7|33118.5|33113.7|50
1651462520000|2022-05-02 03:35:20|33122|33117.2|33124.5|33119.7|33127.5|33122.7|33122|33117.2|25
1651462530000|2022-05-02 03:35:30|33125|33120.2|33127|33122.2|33127|33122.2|33124.5|33119.7|13
1651462540000|2022-05-02 03:35:40|33127.5|33122.7|33130.5|33125.7|33131|33126.2|33127.5|33122.7|5
1651462550000|2022-05-02 03:35:50|33131|33126.2|33131.5|33126.7|33131.5|33126.7|33130|33125.2|4
1651462560000|2022-05-02 03:36:00|33132|33127.2|33128|33123.2|33132|33127.2|33127|33122.2|7
1651462570000|2022-05-02 03:36:10|33127.5|33122.7|33129.5|33124.7|33129.5|33124.7|33127|33122.2|3
1651462580000|2022-05-02 03:36:20|33130|33125.2|33131.5|33126.7|33132|33127.2|33129.5|33124.7|2
1651462590000|2022-05-02 03:36:30|33132|33127.2|33130.5|33125.7|33132|33127.2|33130.5|33125.7|3
1651462600000|2022-05-02 03:36:40|33131|33126.2|33130.5|33125.7|33132|33127.2|33130.5|33125.7|5
1651462610000|2022-05-02 03:36:50|33131|33126.2|33132|33127.2|33132|33127.2|33131|33126.2|0
1651462620000|2022-05-02 03:37:00|33132.5|33127.7|33132.5|33127.7|33132.5|33127.7|33132.5|33127.7|0
1651462630000|2022-05-02 03:37:10|33133.5|33128.7|33139.5|33134.7|33139.5|33134.7|33133.5|33128.7|8
1651462640000|2022-05-02 03:37:20|33140|33135.2|33140|33135.2|33141|33136.2|33139.5|33134.7|5
1651462650000|2022-05-02 03:37:30|33139|33134.2|33138|33133.2|33139.5|33134.7|33137.5|33132.7|9
1651462660000|2022-05-02 03:37:40|33138.5|33133.7|33137.5|33132.7|33138.5|33133.7|33137.5|33132.7|2
1651462670000|2022-05-02 03:37:50|33138|33133.2|33138.5|33133.7|33139|33134.2|33137|33132.2|10
1651462680000|2022-05-02 03:38:00|33139|33134.2|33139|33134.2|33139|33134.2|33138|33133.2|0
1651462690000|2022-05-02 03:38:10|33138.5|33133.7|33148|33143.2|33149|33144.2|33137.5|33132.7|42
1651462700000|2022-05-02 03:38:20|33147.5|33142.7|33148|33143.2|33150|33145.2|33147.5|33142.7|5
1651462710000|2022-05-02 03:38:30|33148.5|33143.7|33151.5|33146.7|33151.5|33146.7|33148|33143.2|24
1651462720000|2022-05-02 03:38:40|33152|33147.2|33154|33149.2|33154.5|33149.7|33152|33147.2|7
1651462730000|2022-05-02 03:38:50|33153.5|33148.7|33148.5|33143.7|33154|33149.2|33148.5|33143.7|12
1651462740000|2022-05-02 03:39:00|33148|33143.2|33148.5|33143.7|33150.5|33145.7|33148|33143.2|4
1651462750000|2022-05-02 03:39:10|33149|33144.2|33154|33149.2|33155.5|33150.7|33149|33144.2|17
1651462760000|2022-05-02 03:39:20|33153.5|33148.7|33153.5|33148.7|33155.5|33150.7|33153.5|33148.7|6
1651462770000|2022-05-02 03:39:30|33154|33149.2|33154|33149.2|33154.5|33149.7|33154|33149.2|1
1651462780000|2022-05-02 03:39:40|33155|33150.2|33157|33152.2|33157|33152.2|33155|33150.2|3
1651462790000|2022-05-02 03:39:50|33156.5|33151.7|33155.5|33150.7|33156.5|33151.7|33155|33150.2|11
1651462800000|2022-05-02 03:40:00|33156|33151.2|33156.5|33151.7|33156.5|33151.7|33154.5|33149.7|4
1651462810000|2022-05-02 03:40:10|33156|33151.2|33154|33149.2|33156|33151.2|33152.5|33147.7|22
1651462820000|2022-05-02 03:40:20|33154.5|33149.7|33153.5|33148.7|33154.5|33149.7|33153.5|33148.7|2
1651462830000|2022-05-02 03:40:30|33153|33148.2|33152|33147.2|33153|33148.2|33151|33146.2|7
1651462840000|2022-05-02 03:40:40|33153|33148.2|33153|33148.2|33153.5|33148.7|33152.5|33147.7|10
1651462850000|2022-05-02 03:40:50|33152.5|33147.7|33152|33147.2|33152.5|33147.7|33152|33147.2|1
1651462860000|2022-05-02 03:41:00|33152.5|33147.7|33153|33148.2|33153|33148.2|33152|33147.2|1
1651462870000|2022-05-02 03:41:10|33153.5|33148.7|33154|33149.2|33154.5|33149.7|33153.5|33148.7|4
1651462880000|2022-05-02 03:41:20|33154.5|33149.7|33155|33150.2|33155|33150.2|33154.5|33149.7|1
1651462890000|2022-05-02 03:41:30|33154.5|33149.7|33155|33150.2|33155|33150.2|33154.5|33149.7|2
1651462900000|2022-05-02 03:41:40|33154.5|33149.7|33155|33150.2|33155|33150.2|33154.5|33149.7|0
1651462910000|2022-05-02 03:41:50|33154.5|33149.7|33153.5|33148.7|33155|33150.2|33153.5|33148.7|5
1651462920000|2022-05-02 03:42:00|33154|33149.2|33152.5|33147.7|33154|33149.2|33152.5|33147.7|4
1651462930000|2022-05-02 03:42:10|33153|33148.2|33154|33149.2|33154|33149.2|33153|33148.2|5
1651462940000|2022-05-02 03:42:20|33154.5|33149.7|33153.5|33148.7|33154.5|33149.7|33152.5|33147.7|0
1651462950000|2022-05-02 03:42:30|33153|33148.2|33152|33147.2|33153.5|33148.7|33151.5|33146.7|0
1651462960000|2022-05-02 03:42:40|33151.5|33146.7|33151|33146.2|33153|33148.2|33150.5|33145.7|8
1651462970000|2022-05-02 03:42:50|33151.5|33146.7|33151.5|33146.7|33152.5|33147.7|33151|33146.2|2
1651462980000|2022-05-02 03:43:00|33152|33147.2|33152|33147.2|33153|33148.2|33152|33147.2|3
1651462990000|2022-05-02 03:43:10|33152.5|33147.7|33148.5|33143.7|33152.5|33147.7|33147|33142.2|12
1651463000000|2022-05-02 03:43:20|33148|33143.2|33148|33143.2|33149|33144.2|33147.5|33142.7|1
1651463010000|2022-05-02 03:43:30|33147.5|33142.7|33145.5|33140.7|33147.5|33142.7|33145|33140.2|9
1651463020000|2022-05-02 03:43:40|33144.5|33139.7|33147|33142.2|33148|33143.2|33144.5|33139.7|6
1651463030000|2022-05-02 03:43:50|33147.5|33142.7|33149.5|33144.7|33150|33145.2|33147.5|33142.7|5
1651463040000|2022-05-02 03:44:00|33150|33145.2|33150|33145.2|33152|33147.2|33150|33145.2|9
1651463050000|2022-05-02 03:44:10|33149.5|33144.7|33148|33143.2|33150|33145.2|33148|33143.2|7
1651463060000|2022-05-02 03:44:20|33148.5|33143.7|33148|33143.2|33148.5|33143.7|33148|33143.2|3
1651463070000|2022-05-02 03:44:30|33148.5|33143.7|33148.5|33143.7|33149|33144.2|33148.5|33143.7|3
1651463080000|2022-05-02 03:44:40|33148|33143.2|33148.5|33143.7|33149|33144.2|33147.5|33142.7|4
1651463090000|2022-05-02 03:44:50|33148|33143.2|33149.5|33144.7|33150|33145.2|33148|33143.2|3
1651463100000|2022-05-02 03:45:00|33150|33145.2|33149|33144.2|33150.5|33145.7|33149|33144.2|9
1651463120000|2022-05-02 03:45:20|33148.5|33143.7|33148.5|33143.7|33148.5|33143.7|33148|33143.2|8
1651463130000|2022-05-02 03:45:30|33149|33144.2|33149|33144.2|33149.5|33144.7|33148.5|33143.7|1
1651463140000|2022-05-02 03:45:40|33150.5|33145.7|33152|33147.2|33152|33147.2|33150.5|33145.7|2
1651463160000|2022-05-02 03:46:00|33152.5|33147.7|33152|33147.2|33152.5|33147.7|33151.5|33146.7|7
1651463170000|2022-05-02 03:46:10|33152.5|33147.7|33153|33148.2|33153|33148.2|33152.5|33147.7|0
1651463180000|2022-05-02 03:46:20|33154|33149.2|33154|33149.2|33154.5|33149.7|33153|33148.2|9
1651463190000|2022-05-02 03:46:30|33154.5|33149.7|33154|33149.2|33156|33151.2|33154|33149.2|10
1651463200000|2022-05-02 03:46:40|33153.5|33148.7|33151.5|33146.7|33153.5|33148.7|33151.5|33146.7|5
1651463210000|2022-05-02 03:46:50|33152|33147.2|33151|33146.2|33152|33147.2|33150.5|33145.7|1
1651463220000|2022-05-02 03:47:00|33150.5|33145.7|33150.5|33145.7|33150.5|33145.7|33150.5|33145.7|1
1651463230000|2022-05-02 03:47:10|33149.5|33144.7|33147.5|33142.7|33150|33145.2|33147.5|33142.7|11
1651463240000|2022-05-02 03:47:20|33147|33142.2|33146.5|33141.7|33147.5|33142.7|33146|33141.2|3
1651463250000|2022-05-02 03:47:30|33146|33141.2|33146|33141.2|33146|33141.2|33146|33141.2|0
1651463260000|2022-05-02 03:47:40|33146.5|33141.7|33145.5|33140.7|33146.5|33141.7|33145.5|33140.7|2
1651463270000|2022-05-02 03:47:50|33146|33141.2|33146.5|33141.7|33146.5|33141.7|33146|33141.2|0
1651463280000|2022-05-02 03:48:00|33146|33141.2|33147|33142.2|33147.5|33142.7|33146|33141.2|4
1651463290000|2022-05-02 03:48:10|33147.5|33142.7|33146.5|33141.7|33147.5|33142.7|33146.5|33141.7|1
1651463300000|2022-05-02 03:48:20|33146|33141.2|33146.5|33141.7|33147.5|33142.7|33146|33141.2|2
1651463310000|2022-05-02 03:48:30|33146|33141.2|33145|33140.2|33146.5|33141.7|33144|33139.2|2
1651463320000|2022-05-02 03:48:40|33144.5|33139.7|33144|33139.2|33145|33140.2|33144|33139.2|0
1651463330000|2022-05-02 03:48:50|33143.5|33138.7|33142.5|33137.7|33144|33139.2|33142.5|33137.7|1
1651463340000|2022-05-02 03:49:00|33143|33138.2|33143|33138.2|33143.5|33138.7|33142|33137.2|0
1651463350000|2022-05-02 03:49:10|33143.5|33138.7|33143|33138.2|33143.5|33138.7|33143|33138.2|0
1651463360000|2022-05-02 03:49:20|33142.5|33137.7|33141.5|33136.7|33143|33138.2|33141.5|33136.7|7
1651463370000|2022-05-02 03:49:30|33142|33137.2|33145.5|33140.7|33146|33141.2|33142|33137.2|3
1651463380000|2022-05-02 03:49:40|33145|33140.2|33144|33139.2|33145|33140.2|33143|33138.2|1
1651463390000|2022-05-02 03:49:50|33144.5|33139.7|33145|33140.2|33145|33140.2|33144|33139.2|0
1651463400000|2022-05-02 03:50:00|33145.5|33140.7|33145|33140.2|33146|33141.2|33144.5|33139.7|2
1651463410000|2022-05-02 03:50:10|33144|33139.2|33146.5|33141.7|33146.5|33141.7|33144|33139.2|1
1651463420000|2022-05-02 03:50:20|33146|33141.2|33144|33139.2|33146.5|33141.7|33144|33139.2|0
1651463430000|2022-05-02 03:50:30|33144.5|33139.7|33146.5|33141.7|33147|33142.2|33144.5|33139.7|4
1651463440000|2022-05-02 03:50:40|33147|33142.2|33148.5|33143.7|33148.5|33143.7|33147|33142.2|1
1651463450000|2022-05-02 03:50:50|33149|33144.2|33158|33153.2|33160.5|33155.7|33148.5|33143.7|87
1651463460000|2022-05-02 03:51:00|33158.5|33153.7|33155.5|33150.7|33158.5|33153.7|33155.5|33150.7|17
1651463470000|2022-05-02 03:51:10|33156|33151.2|33157.5|33152.7|33157.5|33152.7|33156|33151.2|3
1651463480000|2022-05-02 03:51:20|33158|33153.2|33151|33146.2|33158|33153.2|33151|33146.2|16
1651463490000|2022-05-02 03:51:30|33150.5|33145.7|33149.5|33144.7|33150.5|33145.7|33148.5|33143.7|4
1651463500000|2022-05-02 03:51:40|33150.5|33145.7|33151|33146.2|33151|33146.2|33150.5|33145.7|2
1651463510000|2022-05-02 03:51:50|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|3
1651463520000|2022-05-02 03:52:00|33152.5|33147.7|33150.5|33145.7|33152.5|33147.7|33150.5|33145.7|4
1651463530000|2022-05-02 03:52:10|33151.5|33146.7|33148.5|33143.7|33151.5|33146.7|33148.5|33143.7|1
1651463540000|2022-05-02 03:52:20|33149|33144.2|33148|33143.2|33149|33144.2|33148|33143.2|0
1651463550000|2022-05-02 03:52:30|33147.5|33142.7|33145.5|33140.7|33147.5|33142.7|33145|33140.2|3
1651463560000|2022-05-02 03:52:40|33146|33141.2|33146|33141.2|33147.5|33142.7|33146|33141.2|2
1651463570000|2022-05-02 03:52:50|33146.5|33141.7|33146.5|33141.7|33146.5|33141.7|33146|33141.2|0
1651463580000|2022-05-02 03:53:00|33147|33142.2|33146.5|33141.7|33147|33142.2|33146|33141.2|0
1651463590000|2022-05-02 03:53:10|33147|33142.2|33146.5|33141.7|33147|33142.2|33146.5|33141.7|5
1651463600000|2022-05-02 03:53:20|33147|33142.2|33148|33143.2|33148|33143.2|33147|33142.2|1
1651463610000|2022-05-02 03:53:30|33148.5|33143.7|33147.5|33142.7|33148.5|33143.7|33147|33142.2|1
1651463620000|2022-05-02 03:53:40|33148|33143.2|33148|33143.2|33148.5|33143.7|33147.5|33142.7|0
1651463630000|2022-05-02 03:53:50|33147.5|33142.7|33145|33140.2|33147.5|33142.7|33144.5|33139.7|5
1651463640000|2022-05-02 03:54:00|33144.5|33139.7|33145.5|33140.7|33145.5|33140.7|33144.5|33139.7|2
1651463650000|2022-05-02 03:54:10|33145|33140.2|33143|33138.2|33145|33140.2|33143|33138.2|8
1651463660000|2022-05-02 03:54:20|33142.5|33137.7|33142.5|33137.7|33142.5|33137.7|33142|33137.2|1
1651463670000|2022-05-02 03:54:30|33143|33138.2|33142|33137.2|33143|33138.2|33142|33137.2|1
1651463680000|2022-05-02 03:54:40|33142.5|33137.7|33142.5|33137.7|33143.5|33138.7|33142.5|33137.7|5
1651463690000|2022-05-02 03:54:50|33142|33137.2|33142|33137.2|33143.5|33138.7|33141.5|33136.7|0
1651463700000|2022-05-02 03:55:00|33142.5|33137.7|33142.5|33137.7|33143.5|33138.7|33142.5|33137.7|0
1651463710000|2022-05-02 03:55:10|33143|33138.2|33143.5|33138.7|33143.5|33138.7|33141.5|33136.7|2
1651463720000|2022-05-02 03:55:20|33143|33138.2|33143.5|33138.7|33143.5|33138.7|33143|33138.2|1
1651463730000|2022-05-02 03:55:30|33144|33139.2|33143.5|33138.7|33144|33139.2|33143|33138.2|4
1651463740000|2022-05-02 03:55:40|33144|33139.2|33144|33139.2|33144.5|33139.7|33144|33139.2|0
1651463750000|2022-05-02 03:55:50|33144.5|33139.7|33144.5|33139.7|33145|33140.2|33144.5|33139.7|1
1651463760000|2022-05-02 03:56:00|33145|33140.2|33143.5|33138.7|33145|33140.2|33143|33138.2|3
1651463770000|2022-05-02 03:56:10|33144|33139.2|33144|33139.2|33144|33139.2|33144|33139.2|0
1651463780000|2022-05-02 03:56:20|33144.5|33139.7|33144.5|33139.7|33144.5|33139.7|33144.5|33139.7|1
1651463790000|2022-05-02 03:56:30|33143.5|33138.7|33146|33141.2|33146|33141.2|33143.5|33138.7|2
1651463810000|2022-05-02 03:56:50|33146.5|33141.7|33145.5|33140.7|33146.5|33141.7|33145.5|33140.7|3
1651463820000|2022-05-02 03:57:00|33145|33140.2|33143|33138.2|33145|33140.2|33143|33138.2|6
1651463830000|2022-05-02 03:57:10|33142.5|33137.7|33142|33137.2|33143|33138.2|33141.5|33136.7|1
1651463840000|2022-05-02 03:57:20|33142.5|33137.7|33139.5|33134.7|33142.5|33137.7|33139|33134.2|4
1651463850000|2022-05-02 03:57:30|33139|33134.2|33139|33134.2|33139.5|33134.7|33139|33134.2|0
1651463860000|2022-05-02 03:57:40|33139.5|33134.7|33138.5|33133.7|33139.5|33134.7|33137|33132.2|2
1651463870000|2022-05-02 03:57:50|33138|33133.2|33137|33132.2|33138.5|33133.7|33137|33132.2|2
1651463880000|2022-05-02 03:58:00|33137.5|33132.7|33138.5|33133.7|33138.5|33133.7|33136.5|33131.7|4
1651463890000|2022-05-02 03:58:10|33139|33134.2|33141|33136.2|33141|33136.2|33139|33134.2|0
1651463900000|2022-05-02 03:58:20|33141.5|33136.7|33142.5|33137.7|33143|33138.2|33141|33136.2|1
1651463910000|2022-05-02 03:58:30|33143|33138.2|33141|33136.2|33143|33138.2|33139.5|33134.7|7
1651463920000|2022-05-02 03:58:40|33141.5|33136.7|33138.5|33133.7|33142|33137.2|33138.5|33133.7|2
1651463930000|2022-05-02 03:58:50|33138|33133.2|33138|33133.2|33138.5|33133.7|33137|33132.2|1
1651463940000|2022-05-02 03:59:00|33137|33132.2|33136|33131.2|33138.5|33133.7|33136|33131.2|8
1651463950000|2022-05-02 03:59:10|33136.5|33131.7|33136.5|33131.7|33137|33132.2|33136.5|33131.7|2
1651463960000|2022-05-02 03:59:20|33137|33132.2|33137|33132.2|33138|33133.2|33136.5|33131.7|2
1651463970000|2022-05-02 03:59:30|33137.5|33132.7|33134|33129.2|33138|33133.2|33133.5|33128.7|9
1651463980000|2022-05-02 03:59:40|33134.5|33129.7|33134|33129.2|33135|33130.2|33134|33129.2|1
1651463990000|2022-05-02 03:59:50|33133|33128.2|33133|33128.2|33133.5|33128.7|33132.5|33127.7|4
1651464000000|2022-05-02 04:00:00|33133.5|33128.7|33133.5|33128.7|33135.5|33130.7|33133|33128.2|6
1651464010000|2022-05-02 04:00:10|33134|33129.2|33134.5|33129.7|33136|33131.2|33134|33129.2|0
1651464020000|2022-05-02 04:00:20|33136.5|33131.7|33138.5|33133.7|33140.5|33135.7|33136.5|33131.7|13
1651464030000|2022-05-02 04:00:30|33139|33134.2|33139|33134.2|33140|33135.2|33138.5|33133.7|7
1651464040000|2022-05-02 04:00:40|33140.5|33135.7|33138.5|33133.7|33140.5|33135.7|33138.5|33133.7|7
1651464050000|2022-05-02 04:00:50|33139|33134.2|33139|33134.2|33139.5|33134.7|33139|33134.2|1
1651464060000|2022-05-02 04:01:00|33138.5|33133.7|33139.5|33134.7|33139.5|33134.7|33137.5|33132.7|1
1651464070000|2022-05-02 04:01:10|33139|33134.2|33136.5|33131.7|33139|33134.2|33136.5|33131.7|3
1651464080000|2022-05-02 04:01:20|33137|33132.2|33137.5|33132.7|33137.5|33132.7|33136.5|33131.7|3
1651464090000|2022-05-02 04:01:30|33138|33133.2|33137|33132.2|33138|33133.2|33137|33132.2|2
1651464100000|2022-05-02 04:01:40|33137.5|33132.7|33136|33131.2|33138|33133.2|33136|33131.2|5
1651464110000|2022-05-02 04:01:50|33136.5|33131.7|33136.5|33131.7|33137|33132.2|33136|33131.2|0
1651464120000|2022-05-02 04:02:00|33137|33132.2|33135|33130.2|33137|33132.2|33135|33130.2|3
1651464130000|2022-05-02 04:02:10|33134.5|33129.7|33134.5|33129.7|33134.5|33129.7|33134.5|33129.7|7
1651464140000|2022-05-02 04:02:20|33135|33130.2|33135.5|33130.7|33135.5|33130.7|33134.5|33129.7|0
1651464150000|2022-05-02 04:02:30|33136|33131.2|33136|33131.2|33137|33132.2|33135.5|33130.7|1
1651464160000|2022-05-02 04:02:40|33136.5|33131.7|33137|33132.2|33138|33133.2|33136.5|33131.7|0
1651464170000|2022-05-02 04:02:50|33137.5|33132.7|33139.5|33134.7|33140|33135.2|33137.5|33132.7|7
1651464180000|2022-05-02 04:03:00|33140|33135.2|33143.5|33138.7|33143.5|33138.7|33139.5|33134.7|16
1651464190000|2022-05-02 04:03:10|33144|33139.2|33143.5|33138.7|33145|33140.2|33143|33138.2|2
1651464200000|2022-05-02 04:03:20|33144|33139.2|33142|33137.2|33144|33139.2|33141.5|33136.7|1
1651464210000|2022-05-02 04:03:30|33142.5|33137.7|33142.5|33137.7|33143.5|33138.7|33142|33137.2|0
1651464220000|2022-05-02 04:03:40|33143|33138.2|33140|33135.2|33143|33138.2|33140|33135.2|3
1651464230000|2022-05-02 04:03:50|33139.5|33134.7|33140.5|33135.7|33141.5|33136.7|33139.5|33134.7|3
1651464240000|2022-05-02 04:04:00|33141|33136.2|33140.5|33135.7|33141|33136.2|33139.5|33134.7|0
1651464250000|2022-05-02 04:04:10|33141|33136.2|33141|33136.2|33141|33136.2|33140.5|33135.7|0
1651464260000|2022-05-02 04:04:20|33141.5|33136.7|33142.5|33137.7|33142.5|33137.7|33141|33136.2|2
1651464270000|2022-05-02 04:04:30|33142|33137.2|33138.5|33133.7|33142|33137.2|33138|33133.2|7
1651464280000|2022-05-02 04:04:40|33139|33134.2|33139|33134.2|33139.5|33134.7|33138.5|33133.7|3
1651464290000|2022-05-02 04:04:50|33139.5|33134.7|33139.5|33134.7|33140.5|33135.7|33138.5|33133.7|1
1651464300000|2022-05-02 04:05:00|33140|33135.2|33139.5|33134.7|33142|33137.2|33138.5|33133.7|1
1651464310000|2022-05-02 04:05:10|33139|33134.2|33138.5|33133.7|33139.5|33134.7|33138.5|33133.7|0
1651464320000|2022-05-02 04:05:20|33139|33134.2|33134|33129.2|33139.5|33134.7|33134|33129.2|1
1651464330000|2022-05-02 04:05:30|33133|33128.2|33134.5|33129.7|33136.5|33131.7|33131.5|33126.7|20
1651464340000|2022-05-02 04:05:40|33135|33130.2|33134.5|33129.7|33135.5|33130.7|33134.5|33129.7|0
1651464350000|2022-05-02 04:05:50|33135|33130.2|33136|33131.2|33137.5|33132.7|33134.5|33129.7|6
1651464360000|2022-05-02 04:06:00|33134.5|33129.7|33132.5|33127.7|33135.5|33130.7|33130.5|33125.7|14
1651464370000|2022-05-02 04:06:10|33133|33128.2|33129.5|33124.7|33133.5|33128.7|33128.5|33123.7|6
1651464380000|2022-05-02 04:06:20|33130|33125.2|33127.5|33122.7|33132.5|33127.7|33126.5|33121.7|5
1651464390000|2022-05-02 04:06:30|33128.5|33123.7|33128.5|33123.7|33129|33124.2|33127.5|33122.7|0
1651464400000|2022-05-02 04:06:40|33129|33124.2|33131.5|33126.7|33133.5|33128.7|33129|33124.2|12
1651464410000|2022-05-02 04:06:50|33131|33126.2|33132.5|33127.7|33133.5|33128.7|33131|33126.2|0
1651464420000|2022-05-02 04:07:00|33133|33128.2|33130.5|33125.7|33134.5|33129.7|33130|33125.2|1
1651464430000|2022-05-02 04:07:10|33130|33125.2|33131.5|33126.7|33131.5|33126.7|33129.5|33124.7|0
1651464440000|2022-05-02 04:07:20|33131|33126.2|33131.5|33126.7|33131.5|33126.7|33129.5|33124.7|1
1651464450000|2022-05-02 04:07:30|33131|33126.2|33129.5|33124.7|33132|33127.2|33129.5|33124.7|8
1651464460000|2022-05-02 04:07:40|33130|33125.2|33134|33129.2|33134.5|33129.7|33130|33125.2|4
1651464470000|2022-05-02 04:07:50|33134.5|33129.7|33134.5|33129.7|33135|33130.2|33133.5|33128.7|1
1651464480000|2022-05-02 04:08:00|33135|33130.2|33135|33130.2|33135|33130.2|33134.5|33129.7|0
1651464490000|2022-05-02 04:08:10|33137|33132.2|33138.5|33133.7|33140|33135.2|33137|33132.2|9
1651464500000|2022-05-02 04:08:20|33139|33134.2|33136.5|33131.7|33139|33134.2|33136.5|33131.7|0
1651464510000|2022-05-02 04:08:30|33136|33131.2|33136|33131.2|33136.5|33131.7|33136|33131.2|1
1651464520000|2022-05-02 04:08:40|33136.5|33131.7|33138.5|33133.7|33139|33134.2|33135.5|33130.7|1
1651464530000|2022-05-02 04:08:50|33139|33134.2|33139.5|33134.7|33139.5|33134.7|33139|33134.2|1
1651464540000|2022-05-02 04:09:00|33140|33135.2|33140.5|33135.7|33141.5|33136.7|33139.5|33134.7|2
1651464550000|2022-05-02 04:09:10|33141|33136.2|33145.5|33140.7|33145.5|33140.7|33141|33136.2|6
1651464560000|2022-05-02 04:09:20|33146|33141.2|33146.5|33141.7|33147|33142.2|33145.5|33140.7|1
1651464570000|2022-05-02 04:09:30|33147|33142.2|33148.5|33143.7|33149.5|33144.7|33147|33142.2|3
1651464580000|2022-05-02 04:09:40|33148|33143.2|33146.5|33141.7|33148|33143.2|33146|33141.2|2
1651464590000|2022-05-02 04:09:50|33147.5|33142.7|33145|33140.2|33147.5|33142.7|33145|33140.2|4
1651464600000|2022-05-02 04:10:00|33145.5|33140.7|33145|33140.2|33146|33141.2|33145|33140.2|2
1651464610000|2022-05-02 04:10:10|33145.5|33140.7|33141|33136.2|33145.5|33140.7|33141|33136.2|1
1651464620000|2022-05-02 04:10:20|33141.5|33136.7|33141|33136.2|33142|33137.2|33141|33136.2|0
1651464630000|2022-05-02 04:10:30|33141.5|33136.7|33145|33140.2|33145|33140.2|33139.5|33134.7|5
1651464640000|2022-05-02 04:10:40|33144.5|33139.7|33147|33142.2|33147.5|33142.7|33144.5|33139.7|4
1651464650000|2022-05-02 04:10:50|33147.5|33142.7|33148|33143.2|33148.5|33143.7|33147.5|33142.7|0
1651464660000|2022-05-02 04:11:00|33148.5|33143.7|33150|33145.2|33150|33145.2|33148.5|33143.7|0
1651464670000|2022-05-02 04:11:10|33149|33144.2|33150|33145.2|33150.5|33145.7|33149|33144.2|4
1651464680000|2022-05-02 04:11:20|33149.5|33144.7|33149|33144.2|33149.5|33144.7|33148.5|33143.7|1
1651464690000|2022-05-02 04:11:30|33148.5|33143.7|33146.5|33141.7|33148.5|33143.7|33146.5|33141.7|1
1651464700000|2022-05-02 04:11:40|33147|33142.2|33145.5|33140.7|33147|33142.2|33145.5|33140.7|0
1651464710000|2022-05-02 04:11:50|33146|33141.2|33147.5|33142.7|33147.5|33142.7|33145|33140.2|0
1651464720000|2022-05-02 04:12:00|33148|33143.2|33147.5|33142.7|33148.5|33143.7|33146.5|33141.7|0
1651464730000|2022-05-02 04:12:10|33147|33142.2|33149.5|33144.7|33150|33145.2|33147|33142.2|1
1651464740000|2022-05-02 04:12:20|33150|33145.2|33150|33145.2|33150.5|33145.7|33149.5|33144.7|0
1651464750000|2022-05-02 04:12:30|33150.5|33145.7|33153.5|33148.7|33153.5|33148.7|33150.5|33145.7|5
1651464760000|2022-05-02 04:12:40|33154|33149.2|33156.5|33151.7|33157|33152.2|33154|33149.2|8
1651464770000|2022-05-02 04:12:50|33156|33151.2|33151.5|33146.7|33156|33151.2|33151.5|33146.7|5
1651464780000|2022-05-02 04:13:00|33151|33146.2|33150.5|33145.7|33153.5|33148.7|33150.5|33145.7|2
1651464790000|2022-05-02 04:13:10|33150|33145.2|33149.5|33144.7|33150.5|33145.7|33148.5|33143.7|0
1651464800000|2022-05-02 04:13:20|33149|33144.2|33149.5|33144.7|33149.5|33144.7|33148.5|33143.7|0
1651464810000|2022-05-02 04:13:30|33149|33144.2|33148.5|33143.7|33149.5|33144.7|33148|33143.2|0
1651464820000|2022-05-02 04:13:40|33149.5|33144.7|33149.5|33144.7|33150|33145.2|33149|33144.2|0
1651464830000|2022-05-02 04:13:50|33149|33144.2|33149.5|33144.7|33151|33146.2|33149|33144.2|1
1651464840000|2022-05-02 04:14:00|33150|33145.2|33148.5|33143.7|33150.5|33145.7|33148.5|33143.7|3
1651464850000|2022-05-02 04:14:10|33149|33144.2|33147|33142.2|33149|33144.2|33147|33142.2|0
1651464860000|2022-05-02 04:14:20|33147.5|33142.7|33147.5|33142.7|33147.5|33142.7|33147|33142.2|0
1651464870000|2022-05-02 04:14:30|33147|33142.2|33146|33141.2|33147.5|33142.7|33146|33141.2|5
1651464880000|2022-05-02 04:14:40|33146.5|33141.7|33143.5|33138.7|33148|33143.2|33143.5|33138.7|14
1651464890000|2022-05-02 04:14:50|33143|33138.2|33140.5|33135.7|33143.5|33138.7|33138.5|33133.7|6
1651464900000|2022-05-02 04:15:00|33141|33136.2|33141.5|33136.7|33143.5|33138.7|33141|33136.2|2
1651464910000|2022-05-02 04:15:10|33141|33136.2|33140.5|33135.7|33141.5|33136.7|33139.5|33134.7|2
1651464920000|2022-05-02 04:15:20|33143|33138.2|33140.5|33135.7|33143|33138.2|33139.5|33134.7|10
1651464930000|2022-05-02 04:15:30|33141|33136.2|33139.5|33134.7|33142.5|33137.7|33138.5|33133.7|0
1651464940000|2022-05-02 04:15:40|33140|33135.2|33140.5|33135.7|33141|33136.2|33138.5|33133.7|4
1651464950000|2022-05-02 04:15:50|33140|33135.2|33139|33134.2|33140|33135.2|33139|33134.2|8
1651464960000|2022-05-02 04:16:00|33137.5|33132.7|33138|33133.2|33138|33133.2|33134.5|33129.7|15
1651464970000|2022-05-02 04:16:10|33139.5|33134.7|33139.5|33134.7|33140.5|33135.7|33138.5|33133.7|8
1651464980000|2022-05-02 04:16:20|33140|33135.2|33141|33136.2|33141|33136.2|33140|33135.2|0
1651464990000|2022-05-02 04:16:30|33140.5|33135.7|33139.5|33134.7|33140.5|33135.7|33139.5|33134.7|2
1651465000000|2022-05-02 04:16:40|33138.5|33133.7|33142|33137.2|33142|33137.2|33138.5|33133.7|1
1651465010000|2022-05-02 04:16:50|33141.5|33136.7|33141.5|33136.7|33142|33137.2|33141|33136.2|2
1651465020000|2022-05-02 04:17:00|33140.5|33135.7|33140.5|33135.7|33141|33136.2|33140.5|33135.7|6
1651465030000|2022-05-02 04:17:10|33139.5|33134.7|33139.5|33134.7|33141.5|33136.7|33139.5|33134.7|1
1651465040000|2022-05-02 04:17:20|33139|33134.2|33138|33133.2|33139|33134.2|33137.5|33132.7|2
1651465050000|2022-05-02 04:17:30|33137.5|33132.7|33137|33132.2|33138.5|33133.7|33137|33132.2|3
1651465060000|2022-05-02 04:17:40|33138|33133.2|33141.5|33136.7|33141.5|33136.7|33138|33133.2|1
1651465070000|2022-05-02 04:17:50|33142|33137.2|33143.5|33138.7|33143.5|33138.7|33142|33137.2|0
1651465080000|2022-05-02 04:18:00|33144|33139.2|33142.5|33137.7|33147.5|33142.7|33142.5|33137.7|4
1651465090000|2022-05-02 04:18:10|33141|33136.2|33141.5|33136.7|33142.5|33137.7|33140|33135.2|5
1651465100000|2022-05-02 04:18:20|33141|33136.2|33139.5|33134.7|33141|33136.2|33139.5|33134.7|0
1651465110000|2022-05-02 04:18:30|33139|33134.2|33136.5|33131.7|33139|33134.2|33135|33130.2|0
1651465120000|2022-05-02 04:18:40|33136|33131.2|33134|33129.2|33136.5|33131.7|33134|33129.2|0
1651465130000|2022-05-02 04:18:50|33132.5|33127.7|33132|33127.2|33134.5|33129.7|33131.5|33126.7|6
1651465140000|2022-05-02 04:19:00|33132.5|33127.7|33134|33129.2|33135.5|33130.7|33132.5|33127.7|3
1651465150000|2022-05-02 04:19:10|33137|33132.2|33133.5|33128.7|33137|33132.2|33133|33128.2|16
1651465160000|2022-05-02 04:19:20|33133|33128.2|33131.5|33126.7|33133|33128.2|33131.5|33126.7|1
1651465170000|2022-05-02 04:19:30|33130.5|33125.7|33130.5|33125.7|33131|33126.2|33130|33125.2|3
1651465180000|2022-05-02 04:19:40|33131|33126.2|33131.5|33126.7|33131.5|33126.7|33130.5|33125.7|5
1651465190000|2022-05-02 04:19:50|33132|33127.2|33131.5|33126.7|33132.5|33127.7|33131.5|33126.7|1
1651465200000|2022-05-02 04:20:00|33132|33127.2|33133|33128.2|33134|33129.2|33132|33127.2|1
1651465210000|2022-05-02 04:20:10|33133.5|33128.7|33132.5|33127.7|33134.5|33129.7|33132.5|33127.7|0
1651465220000|2022-05-02 04:20:20|33133|33128.2|33133.5|33128.7|33133.5|33128.7|33132.5|33127.7|0
1651465230000|2022-05-02 04:20:30|33132.5|33127.7|33132.5|33127.7|33133|33128.2|33131.5|33126.7|10
1651465240000|2022-05-02 04:20:40|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33132|33127.2|0
1651465250000|2022-05-02 04:20:50|33132|33127.2|33132|33127.2|33132.5|33127.7|33131.5|33126.7|2
1651465260000|2022-05-02 04:21:00|33132.5|33127.7|33132.5|33127.7|33132.5|33127.7|33132|33127.2|0
1651465270000|2022-05-02 04:21:10|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33132|33127.2|0
1651465280000|2022-05-02 04:21:20|33133|33128.2|33134.5|33129.7|33135.5|33130.7|33133|33128.2|5
1651465290000|2022-05-02 04:21:30|33135|33130.2|33135.5|33130.7|33135.5|33130.7|33134.5|33129.7|2
1651465300000|2022-05-02 04:21:40|33136|33131.2|33135.5|33130.7|33136|33131.2|33134|33129.2|0
1651465310000|2022-05-02 04:21:50|33136|33131.2|33136|33131.2|33136|33131.2|33136|33131.2|0
1651465320000|2022-05-02 04:22:00|33137.5|33132.7|33139|33134.2|33139.5|33134.7|33137.5|33132.7|2
1651465330000|2022-05-02 04:22:10|33139.5|33134.7|33139.5|33134.7|33140.5|33135.7|33139|33134.2|2
1651465340000|2022-05-02 04:22:20|33139|33134.2|33139.5|33134.7|33139.5|33134.7|33139|33134.2|0
1651465350000|2022-05-02 04:22:30|33139|33134.2|33137.5|33132.7|33139.5|33134.7|33137.5|33132.7|1
1651465360000|2022-05-02 04:22:40|33138|33133.2|33138|33133.2|33139|33134.2|33138|33133.2|1
1651465370000|2022-05-02 04:22:50|33138.5|33133.7|33135.5|33130.7|33138.5|33133.7|33134.5|33129.7|5
1651465380000|2022-05-02 04:23:00|33135|33130.2|33134|33129.2|33135|33130.2|33134|33129.2|0
1651465390000|2022-05-02 04:23:10|33134.5|33129.7|33129.5|33124.7|33134.5|33129.7|33129.5|33124.7|8
1651465400000|2022-05-02 04:23:20|33129|33124.2|33128.5|33123.7|33129|33124.2|33128.5|33123.7|0
1651465410000|2022-05-02 04:23:30|33129|33124.2|33129.5|33124.7|33129.5|33124.7|33129|33124.2|2
1651465420000|2022-05-02 04:23:40|33130|33125.2|33131.5|33126.7|33131.5|33126.7|33129.5|33124.7|3
1651465430000|2022-05-02 04:23:50|33132|33127.2|33130.5|33125.7|33132.5|33127.7|33129.5|33124.7|4
1651465440000|2022-05-02 04:24:00|33131|33126.2|33130|33125.2|33131|33126.2|33129|33124.2|10
1651465450000|2022-05-02 04:24:10|33129.5|33124.7|33131.5|33126.7|33131.5|33126.7|33129.5|33124.7|0
1651465470000|2022-05-02 04:24:30|33132|33127.2|33132.5|33127.7|33133|33128.2|33132|33127.2|2
1651465480000|2022-05-02 04:24:40|33133|33128.2|33132|33127.2|33133|33128.2|33132|33127.2|0
1651465490000|2022-05-02 04:24:50|33131.5|33126.7|33129.5|33124.7|33132|33127.2|33129|33124.2|3
1651465500000|2022-05-02 04:25:00|33129|33124.2|33129|33124.2|33129|33124.2|33128|33123.2|1
1651465510000|2022-05-02 04:25:10|33128|33123.2|33129|33124.2|33129|33124.2|33128|33123.2|0
1651465520000|2022-05-02 04:25:20|33129.5|33124.7|33129|33124.2|33129.5|33124.7|33128|33123.2|2
1651465530000|2022-05-02 04:25:30|33129.5|33124.7|33127.5|33122.7|33130|33125.2|33127|33122.2|6
1651465540000|2022-05-02 04:25:40|33128|33123.2|33130|33125.2|33130.5|33125.7|33128|33123.2|8
1651465550000|2022-05-02 04:25:50|33129.5|33124.7|33129|33124.2|33129.5|33124.7|33129|33124.2|0
1651465560000|2022-05-02 04:26:00|33129.5|33124.7|33130|33125.2|33130|33125.2|33128.5|33123.7|0
1651465570000|2022-05-02 04:26:10|33130.5|33125.7|33131|33126.2|33131|33126.2|33130.5|33125.7|0
1651465580000|2022-05-02 04:26:20|33131.5|33126.7|33131.5|33126.7|33132|33127.2|33131.5|33126.7|0
1651465590000|2022-05-02 04:26:30|33132|33127.2|33131.5|33126.7|33132.5|33127.7|33131.5|33126.7|0
1651465600000|2022-05-02 04:26:40|33132|33127.2|33131.5|33126.7|33132|33127.2|33131.5|33126.7|0
1651465610000|2022-05-02 04:26:50|33132|33127.2|33131.5|33126.7|33132|33127.2|33131.5|33126.7|0
1651465620000|2022-05-02 04:27:00|33132|33127.2|33132|33127.2|33133|33128.2|33131.5|33126.7|1
1651465630000|2022-05-02 04:27:10|33132.5|33127.7|33134|33129.2|33134|33129.2|33132.5|33127.7|0
1651465640000|2022-05-02 04:27:20|33135|33130.2|33135.5|33130.7|33136|33131.2|33134.5|33129.7|3
1651465650000|2022-05-02 04:27:30|33135|33130.2|33135.5|33130.7|33135.5|33130.7|33135|33130.2|0
1651465660000|2022-05-02 04:27:40|33135|33130.2|33139|33134.2|33139|33134.2|33135|33130.2|5
1651465670000|2022-05-02 04:27:50|33139.5|33134.7|33138|33133.2|33140|33135.2|33137|33132.2|5
1651465680000|2022-05-02 04:28:00|33140|33135.2|33139|33134.2|33140|33135.2|33138|33133.2|5
1651465690000|2022-05-02 04:28:10|33138.5|33133.7|33139|33134.2|33139|33134.2|33138.5|33133.7|0
1651465700000|2022-05-02 04:28:20|33138.5|33133.7|33134|33129.2|33138.5|33133.7|33134|33129.2|0
1651465710000|2022-05-02 04:28:30|33133.5|33128.7|33132.5|33127.7|33133.5|33128.7|33131.5|33126.7|0
1651465720000|2022-05-02 04:28:40|33133|33128.2|33130|33125.2|33133|33128.2|33129|33124.2|4
1651465730000|2022-05-02 04:28:50|33129.5|33124.7|33130|33125.2|33130|33125.2|33129.5|33124.7|0
1651465740000|2022-05-02 04:29:00|33129.5|33124.7|33130|33125.2|33130.5|33125.7|33129.5|33124.7|2
1651465750000|2022-05-02 04:29:10|33130.5|33125.7|33130.5|33125.7|33130.5|33125.7|33130.5|33125.7|2
1651465760000|2022-05-02 04:29:20|33131|33126.2|33129.5|33124.7|33131|33126.2|33129.5|33124.7|2
1651465770000|2022-05-02 04:29:30|33130|33125.2|33129|33124.2|33130.5|33125.7|33128|33123.2|1
1651465780000|2022-05-02 04:29:40|33129.5|33124.7|33131.5|33126.7|33131.5|33126.7|33129|33124.2|2
1651465790000|2022-05-02 04:29:50|33131|33126.2|33132.5|33127.7|33133|33128.2|33131|33126.2|3
1651465800000|2022-05-02 04:30:00|33133|33128.2|33131|33126.2|33133|33128.2|33130.5|33125.7|5
1651465810000|2022-05-02 04:30:10|33131.5|33126.7|33133.5|33128.7|33133.5|33128.7|33131.5|33126.7|3
1651465820000|2022-05-02 04:30:20|33134.5|33129.7|33134.5|33129.7|33138|33133.2|33134|33129.2|4
1651465830000|2022-05-02 04:30:30|33135|33130.2|33133|33128.2|33136|33131.2|33132.5|33127.7|5
1651465840000|2022-05-02 04:30:40|33133.5|33128.7|33134.5|33129.7|33134.5|33129.7|33133.5|33128.7|3
1651465850000|2022-05-02 04:30:50|33135|33130.2|33136.5|33131.7|33136.5|33131.7|33134.5|33129.7|1
1651465860000|2022-05-02 04:31:00|33137|33132.2|33138.5|33133.7|33138.5|33133.7|33137|33132.2|10
1651465880000|2022-05-02 04:31:20|33138|33133.2|33137.5|33132.7|33138|33133.2|33137|33132.2|1
1651465890000|2022-05-02 04:31:30|33137|33132.2|33138.5|33133.7|33138.5|33133.7|33137|33132.2|2
1651465910000|2022-05-02 04:31:50|33138|33133.2|33137.5|33132.7|33138|33133.2|33137.5|33132.7|1
1651465920000|2022-05-02 04:32:00|33138|33133.2|33135.5|33130.7|33138|33133.2|33135|33130.2|4
1651465950000|2022-05-02 04:32:30|33134.5|33129.7|33136|33131.2|33136|33131.2|33134.5|33129.7|0
1651465960000|2022-05-02 04:32:40|33135.5|33130.7|33133.5|33128.7|33135.5|33130.7|33133.5|33128.7|0
1651465970000|2022-05-02 04:32:50|33134|33129.2|33132.5|33127.7|33134|33129.2|33132.5|33127.7|0
1651465980000|2022-05-02 04:33:00|33133|33128.2|33133.5|33128.7|33133.5|33128.7|33133|33128.2|0
1651465990000|2022-05-02 04:33:10|33134|33129.2|33134.5|33129.7|33134.5|33129.7|33134|33129.2|0
1651466000000|2022-05-02 04:33:20|33134|33129.2|33134|33129.2|33134|33129.2|33134|33129.2|0
1651466010000|2022-05-02 04:33:30|33134.5|33129.7|33134|33129.2|33134.5|33129.7|33134|33129.2|1
1651466020000|2022-05-02 04:33:40|33134.5|33129.7|33134.5|33129.7|33134.5|33129.7|33134.5|33129.7|0
1651466030000|2022-05-02 04:33:50|33135|33130.2|33135.5|33130.7|33135.5|33130.7|33135|33130.2|0
1651466040000|2022-05-02 04:34:00|33134.5|33129.7|33136|33131.2|33136.5|33131.7|33134.5|33129.7|2
1651466050000|2022-05-02 04:34:10|33135.5|33130.7|33134|33129.2|33135.5|33130.7|33134|33129.2|0
1651466070000|2022-05-02 04:34:30|33133.5|33128.7|33133|33128.2|33133.5|33128.7|33133|33128.2|0
1651466090000|2022-05-02 04:34:50|33132.5|33127.7|33130.5|33125.7|33133|33128.2|33130.5|33125.7|0
1651466100000|2022-05-02 04:35:00|33129.5|33124.7|33119.5|33114.7|33130|33125.2|33116.5|33111.7|53
1651466110000|2022-05-02 04:35:10|33119|33114.2|33118|33113.2|33119.5|33114.7|33118|33113.2|10
1651466120000|2022-05-02 04:35:20|33117.5|33112.7|33117|33112.2|33120.5|33115.7|33117|33112.2|15
1651466130000|2022-05-02 04:35:30|33117.5|33112.7|33114.5|33109.7|33119|33114.2|33113.5|33108.7|24
1651466140000|2022-05-02 04:35:40|33114|33109.2|33116.5|33111.7|33117|33112.2|33113|33108.2|3
1651466150000|2022-05-02 04:35:50|33116|33111.2|33113.5|33108.7|33116.5|33111.7|33113|33108.2|3
1651466160000|2022-05-02 04:36:00|33114|33109.2|33114|33109.2|33115|33110.2|33112.5|33107.7|23
1651466170000|2022-05-02 04:36:10|33114.5|33109.7|33114|33109.2|33117|33112.2|33114|33109.2|12
1651466180000|2022-05-02 04:36:20|33113.5|33108.7|33113.5|33108.7|33113.5|33108.7|33113.5|33108.7|0
1651466190000|2022-05-02 04:36:30|33113|33108.2|33112.5|33107.7|33113|33108.2|33112.5|33107.7|1
1651466210000|2022-05-02 04:36:50|33113|33108.2|33114|33109.2|33114|33109.2|33113|33108.2|1
1651466220000|2022-05-02 04:37:00|33116|33111.2|33125.5|33120.7|33125.5|33120.7|33116|33111.2|17
1651466230000|2022-05-02 04:37:10|33126|33121.2|33129.5|33124.7|33129.5|33124.7|33126|33121.2|13
1651466240000|2022-05-02 04:37:20|33130|33125.2|33122.5|33117.7|33130|33125.2|33122|33117.2|6
1651466250000|2022-05-02 04:37:30|33122|33117.2|33122.5|33117.7|33122.5|33117.7|33121.5|33116.7|1
1651466260000|2022-05-02 04:37:40|33123|33118.2|33125.5|33120.7|33125.5|33120.7|33123|33118.2|3
1651466270000|2022-05-02 04:37:50|33125|33120.2|33125.5|33120.7|33127.5|33122.7|33125|33120.2|4
1651466280000|2022-05-02 04:38:00|33126|33121.2|33132.5|33127.7|33132.5|33127.7|33126|33121.2|4
1651466290000|2022-05-02 04:38:10|33133|33128.2|33132.5|33127.7|33133|33128.2|33132.5|33127.7|0
1651466300000|2022-05-02 04:38:20|33133|33128.2|33133|33128.2|33133|33128.2|33132|33127.2|0
1651466310000|2022-05-02 04:38:30|33132.5|33127.7|33128.5|33123.7|33133|33128.2|33128.5|33123.7|4
1651466320000|2022-05-02 04:38:40|33129|33124.2|33129|33124.2|33129|33124.2|33128|33123.2|1
1651466330000|2022-05-02 04:38:50|33129.5|33124.7|33132.5|33127.7|33132.5|33127.7|33129.5|33124.7|0
1651466340000|2022-05-02 04:39:00|33133|33128.2|33131|33126.2|33135|33130.2|33131|33126.2|2
1651466350000|2022-05-02 04:39:10|33131.5|33126.7|33131.5|33126.7|33132.5|33127.7|33131|33126.2|1
1651466360000|2022-05-02 04:39:20|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33132|33127.2|0
1651466370000|2022-05-02 04:39:30|33133|33128.2|33132.5|33127.7|33133.5|33128.7|33132.5|33127.7|1
1651466380000|2022-05-02 04:39:40|33133|33128.2|33131.5|33126.7|33133|33128.2|33131.5|33126.7|1
1651466390000|2022-05-02 04:39:50|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33132|33127.2|0
1651466400000|2022-05-02 04:40:00|33133.5|33128.7|33132.5|33127.7|33134|33129.2|33132.5|33127.7|10
1651466410000|2022-05-02 04:40:10|33133|33128.2|33133.5|33128.7|33134|33129.2|33132.5|33127.7|0
1651466420000|2022-05-02 04:40:20|33133|33128.2|33135.5|33130.7|33136|33131.2|33132.5|33127.7|12
1651466430000|2022-05-02 04:40:30|33136|33131.2|33138.5|33133.7|33138.5|33133.7|33136|33131.2|5
1651466440000|2022-05-02 04:40:40|33139|33134.2|33137.5|33132.7|33141.5|33136.7|33137.5|33132.7|2
1651466450000|2022-05-02 04:40:50|33138|33133.2|33139|33134.2|33139.5|33134.7|33137.5|33132.7|0
1651466460000|2022-05-02 04:41:00|33140|33135.2|33142.5|33137.7|33142.5|33137.7|33140|33135.2|4
1651466470000|2022-05-02 04:41:10|33143|33138.2|33143.5|33138.7|33144|33139.2|33142|33137.2|1
1651466480000|2022-05-02 04:41:20|33143|33138.2|33143.5|33138.7|33143.5|33138.7|33143|33138.2|0
1651466490000|2022-05-02 04:41:30|33144|33139.2|33144.5|33139.7|33145|33140.2|33144|33139.2|1
1651466500000|2022-05-02 04:41:40|33145|33140.2|33145|33140.2|33145|33140.2|33144|33139.2|0
1651466510000|2022-05-02 04:41:50|33144.5|33139.7|33145|33140.2|33145|33140.2|33144.5|33139.7|0
1651466520000|2022-05-02 04:42:00|33145.5|33140.7|33145|33140.2|33145.5|33140.7|33144.5|33139.7|0
1651466530000|2022-05-02 04:42:10|33145.5|33140.7|33150.5|33145.7|33150.5|33145.7|33145.5|33140.7|11
1651466540000|2022-05-02 04:42:20|33149.5|33144.7|33149.5|33144.7|33150.5|33145.7|33148.5|33143.7|11
1651466550000|2022-05-02 04:42:30|33150.5|33145.7|33150.5|33145.7|33152|33147.2|33150|33145.2|8
1651466560000|2022-05-02 04:42:40|33151|33146.2|33149.5|33144.7|33151|33146.2|33149.5|33144.7|2
1651466570000|2022-05-02 04:42:50|33149|33144.2|33147|33142.2|33149.5|33144.7|33146|33141.2|4
1651466580000|2022-05-02 04:43:00|33146.5|33141.7|33153|33148.2|33153.5|33148.7|33146.5|33141.7|28
1651466590000|2022-05-02 04:43:10|33153.5|33148.7|33155|33150.2|33156.5|33151.7|33152.5|33147.7|9
1651466600000|2022-05-02 04:43:20|33155.5|33150.7|33159|33154.2|33159|33154.2|33155|33150.2|9
1651466610000|2022-05-02 04:43:30|33158.5|33153.7|33158|33153.2|33159|33154.2|33158|33153.2|3
1651466620000|2022-05-02 04:43:40|33158.5|33153.7|33159.5|33154.7|33159.5|33154.7|33158.5|33153.7|3
1651466630000|2022-05-02 04:43:50|33159|33154.2|33159|33154.2|33159|33154.2|33159|33154.2|2
1651466650000|2022-05-02 04:44:10|33158|33153.2|33156|33151.2|33158.5|33153.7|33156|33151.2|8
1651466660000|2022-05-02 04:44:20|33156.5|33151.7|33158|33153.2|33158.5|33153.7|33156.5|33151.7|0
1651466670000|2022-05-02 04:44:30|33158.5|33153.7|33155|33150.2|33159|33154.2|33155|33150.2|7
1651466680000|2022-05-02 04:44:40|33154.5|33149.7|33154.5|33149.7|33155.5|33150.7|33154.5|33149.7|0
1651466690000|2022-05-02 04:44:50|33155|33150.2|33155|33150.2|33155|33150.2|33155|33150.2|0
1651466700000|2022-05-02 04:45:00|33156|33151.2|33152|33147.2|33156.5|33151.7|33152|33147.2|8
1651466710000|2022-05-02 04:45:10|33152.5|33147.7|33147.5|33142.7|33152.5|33147.7|33147|33142.2|8
1651466720000|2022-05-02 04:45:20|33147|33142.2|33149|33144.2|33149.5|33144.7|33147|33142.2|0
1651466730000|2022-05-02 04:45:30|33149.5|33144.7|33152.5|33147.7|33153|33148.2|33149|33144.2|5
1651466740000|2022-05-02 04:45:40|33153|33148.2|33153|33148.2|33153.5|33148.7|33152.5|33147.7|2
1651466750000|2022-05-02 04:45:50|33153.5|33148.7|33155|33150.2|33155|33150.2|33153|33148.2|0
1651466770000|2022-05-02 04:46:10|33158|33153.2|33157|33152.2|33158.5|33153.7|33156.5|33151.7|5
1651466780000|2022-05-02 04:46:20|33158.5|33153.7|33160.5|33155.7|33160.5|33155.7|33157.5|33152.7|5
1651466790000|2022-05-02 04:46:30|33160|33155.2|33156.5|33151.7|33160|33155.2|33156.5|33151.7|2
1651466800000|2022-05-02 04:46:40|33156|33151.2|33155.5|33150.7|33156|33151.2|33154.5|33149.7|2
1651466810000|2022-05-02 04:46:50|33156|33151.2|33156.5|33151.7|33156.5|33151.7|33156|33151.2|0
1651466820000|2022-05-02 04:47:00|33156|33151.2|33156|33151.2|33156.5|33151.7|33155.5|33150.7|3
1651466830000|2022-05-02 04:47:10|33156.5|33151.7|33158.5|33153.7|33158.5|33153.7|33156.5|33151.7|0
1651466840000|2022-05-02 04:47:20|33157.5|33152.7|33156.5|33151.7|33157.5|33152.7|33155.5|33150.7|3
1651466850000|2022-05-02 04:47:30|33156|33151.2|33156|33151.2|33156|33151.2|33153.5|33148.7|3
1651466860000|2022-05-02 04:47:40|33155.5|33150.7|33155.5|33150.7|33155.5|33150.7|33155.5|33150.7|0
1651466870000|2022-05-02 04:47:50|33156|33151.2|33155.5|33150.7|33157|33152.2|33155.5|33150.7|0
1651466880000|2022-05-02 04:48:00|33156|33151.2|33156|33151.2|33156.5|33151.7|33155.5|33150.7|1
1651466890000|2022-05-02 04:48:10|33156.5|33151.7|33157.5|33152.7|33157.5|33152.7|33156.5|33151.7|2
1651466900000|2022-05-02 04:48:20|33157|33152.2|33157.5|33152.7|33158|33153.2|33156.5|33151.7|3
1651466910000|2022-05-02 04:48:30|33157|33152.2|33158.5|33153.7|33158.5|33153.7|33157|33152.2|0
1651466920000|2022-05-02 04:48:40|33158|33153.2|33158.5|33153.7|33160|33155.2|33158|33153.2|0
1651466930000|2022-05-02 04:48:50|33159|33154.2|33158.5|33153.7|33159|33154.2|33158.5|33153.7|0
1651466940000|2022-05-02 04:49:00|33158|33153.2|33158|33153.2|33158|33153.2|33157|33152.2|0
1651466950000|2022-05-02 04:49:10|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|2
1651466960000|2022-05-02 04:49:20|33157|33152.2|33153.5|33148.7|33158.5|33153.7|33153.5|33148.7|5
1651466970000|2022-05-02 04:49:30|33154|33149.2|33154.5|33149.7|33155.5|33150.7|33154|33149.2|1
1651466980000|2022-05-02 04:49:40|33155|33150.2|33154.5|33149.7|33155.5|33150.7|33154.5|33149.7|1
1651466990000|2022-05-02 04:49:50|33155|33150.2|33153.5|33148.7|33155.5|33150.7|33153.5|33148.7|0
1651467010000|2022-05-02 04:50:10|33153|33148.2|33153.5|33148.7|33153.5|33148.7|33152|33147.2|3
1651467020000|2022-05-02 04:50:20|33153|33148.2|33155.5|33150.7|33155.5|33150.7|33152.5|33147.7|0
1651467030000|2022-05-02 04:50:30|33156|33151.2|33156|33151.2|33157|33152.2|33156|33151.2|2
1651467040000|2022-05-02 04:50:40|33156.5|33151.7|33154.5|33149.7|33156.5|33151.7|33154.5|33149.7|0
1651467050000|2022-05-02 04:50:50|33154|33149.2|33154.5|33149.7|33154.5|33149.7|33153.5|33148.7|0
1651467060000|2022-05-02 04:51:00|33154|33149.2|33153|33148.2|33154|33149.2|33153|33148.2|0
1651467070000|2022-05-02 04:51:10|33153.5|33148.7|33149.5|33144.7|33153.5|33148.7|33148.5|33143.7|3
1651467080000|2022-05-02 04:51:20|33149|33144.2|33149|33144.2|33149.5|33144.7|33148.5|33143.7|0
1651467090000|2022-05-02 04:51:30|33149.5|33144.7|33145|33140.2|33149.5|33144.7|33143.5|33138.7|26
1651467100000|2022-05-02 04:51:40|33145.5|33140.7|33145.5|33140.7|33148|33143.2|33145.5|33140.7|21
1651467110000|2022-05-02 04:51:50|33146|33141.2|33146|33141.2|33146|33141.2|33146|33141.2|5
1651467120000|2022-05-02 04:52:00|33146.5|33141.7|33146.5|33141.7|33148|33143.2|33146.5|33141.7|4
1651467130000|2022-05-02 04:52:10|33147|33142.2|33148.5|33143.7|33148.5|33143.7|33147|33142.2|2
1651467140000|2022-05-02 04:52:20|33149|33144.2|33149.5|33144.7|33149.5|33144.7|33148.5|33143.7|1
1651467150000|2022-05-02 04:52:30|33150|33145.2|33148.5|33143.7|33151|33146.2|33148.5|33143.7|3
1651467160000|2022-05-02 04:52:40|33148|33143.2|33146.5|33141.7|33148|33143.2|33146.5|33141.7|3
1651467170000|2022-05-02 04:52:50|33147|33142.2|33147.5|33142.7|33148|33143.2|33147|33142.2|0
1651467180000|2022-05-02 04:53:00|33148|33143.2|33146|33141.2|33148|33143.2|33144.5|33139.7|2
1651467190000|2022-05-02 04:53:10|33146.5|33141.7|33146.5|33141.7|33147.5|33142.7|33146|33141.2|0
1651467200000|2022-05-02 04:53:20|33147.5|33142.7|33147.5|33142.7|33148|33143.2|33147.5|33142.7|2
1651467210000|2022-05-02 04:53:30|33147|33142.2|33147.5|33142.7|33147.5|33142.7|33146.5|33141.7|0
1651467220000|2022-05-02 04:53:40|33148|33143.2|33148|33143.2|33148|33143.2|33148|33143.2|0
1651467230000|2022-05-02 04:53:50|33147.5|33142.7|33149.5|33144.7|33149.5|33144.7|33146.5|33141.7|1
1651467240000|2022-05-02 04:54:00|33150|33145.2|33148.5|33143.7|33151.5|33146.7|33148.5|33143.7|0
1651467250000|2022-05-02 04:54:10|33149|33144.2|33148.5|33143.7|33149|33144.2|33148.5|33143.7|0
1651467260000|2022-05-02 04:54:20|33149|33144.2|33148|33143.2|33149.5|33144.7|33148|33143.2|0
1651467270000|2022-05-02 04:54:30|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33146.5|33141.7|0
1651467280000|2022-05-02 04:54:40|33146.5|33141.7|33144|33139.2|33146.5|33141.7|33143.5|33138.7|3
1651467290000|2022-05-02 04:54:50|33144.5|33139.7|33141.5|33136.7|33144.5|33139.7|33141.5|33136.7|1
1651467300000|2022-05-02 04:55:00|33141|33136.2|33138|33133.2|33141|33136.2|33137.5|33132.7|2
1651467310000|2022-05-02 04:55:10|33138.5|33133.7|33141.5|33136.7|33142|33137.2|33138|33133.2|6
1651467320000|2022-05-02 04:55:20|33142|33137.2|33142.5|33137.7|33142.5|33137.7|33141.5|33136.7|1
1651467330000|2022-05-02 04:55:30|33141.5|33136.7|33143|33138.2|33143.5|33138.7|33141.5|33136.7|2
1651467340000|2022-05-02 04:55:40|33143.5|33138.7|33147|33142.2|33147|33142.2|33143.5|33138.7|4
1651467350000|2022-05-02 04:55:50|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33146.5|33141.7|0
1651467360000|2022-05-02 04:56:00|33147.5|33142.7|33148.5|33143.7|33148.5|33143.7|33147.5|33142.7|0
1651467370000|2022-05-02 04:56:10|33149|33144.2|33153.5|33148.7|33153.5|33148.7|33149|33144.2|4
1651467380000|2022-05-02 04:56:20|33154|33149.2|33155.5|33150.7|33156.5|33151.7|33154|33149.2|2
1651467390000|2022-05-02 04:56:30|33156|33151.2|33155.5|33150.7|33156.5|33151.7|33155.5|33150.7|2
1651467400000|2022-05-02 04:56:40|33156|33151.2|33155.5|33150.7|33156|33151.2|33155.5|33150.7|0
1651467410000|2022-05-02 04:56:50|33156|33151.2|33156.5|33151.7|33157.5|33152.7|33155.5|33150.7|20
1651467420000|2022-05-02 04:57:00|33155|33150.2|33155|33150.2|33156.5|33151.7|33154|33149.2|6
1651467430000|2022-05-02 04:57:10|33155.5|33150.7|33155.5|33150.7|33155.5|33150.7|33155|33150.2|1
1651467440000|2022-05-02 04:57:20|33156|33151.2|33154.5|33149.7|33156|33151.2|33154|33149.2|4
1651467450000|2022-05-02 04:57:30|33154|33149.2|33154.5|33149.7|33155.5|33150.7|33153|33148.2|1
1651467460000|2022-05-02 04:57:40|33153|33148.2|33152|33147.2|33153.5|33148.7|33151|33146.2|9
1651467470000|2022-05-02 04:57:50|33151.5|33146.7|33152|33147.2|33152|33147.2|33151.5|33146.7|1
1651467480000|2022-05-02 04:58:00|33152.5|33147.7|33152.5|33147.7|33153|33148.2|33152.5|33147.7|0
1651467490000|2022-05-02 04:58:10|33153|33148.2|33150.5|33145.7|33153|33148.2|33150.5|33145.7|6
1651467500000|2022-05-02 04:58:20|33150|33145.2|33148.5|33143.7|33150.5|33145.7|33148|33143.2|1
1651467510000|2022-05-02 04:58:30|33148|33143.2|33148.5|33143.7|33149|33144.2|33148|33143.2|0
1651467520000|2022-05-02 04:58:40|33149|33144.2|33148.5|33143.7|33150.5|33145.7|33148|33143.2|4
1651467530000|2022-05-02 04:58:50|33149|33144.2|33150.5|33145.7|33152.5|33147.7|33149|33144.2|0
1651467540000|2022-05-02 04:59:00|33151|33146.2|33152|33147.2|33152|33147.2|33150.5|33145.7|0
1651467550000|2022-05-02 04:59:10|33154.5|33149.7|33158|33153.2|33158|33153.2|33154|33149.2|16
1651467560000|2022-05-02 04:59:20|33158.5|33153.7|33159.5|33154.7|33161|33156.2|33158.5|33153.7|5
1651467570000|2022-05-02 04:59:30|33157.5|33152.7|33155.5|33150.7|33158|33153.2|33155.5|33150.7|4
1651467580000|2022-05-02 04:59:40|33156|33151.2|33155.5|33150.7|33156.5|33151.7|33155.5|33150.7|1
1651467590000|2022-05-02 04:59:50|33157.5|33152.7|33156.5|33151.7|33157.5|33152.7|33156.5|33151.7|1
1651467600000|2022-05-02 05:00:00|33156|33151.2|33152.5|33147.7|33158.5|33153.7|33152.5|33147.7|7
1651467610000|2022-05-02 05:00:10|33152|33147.2|33149.5|33144.7|33152|33147.2|33149.5|33144.7|2
1651467620000|2022-05-02 05:00:20|33149|33144.2|33146.5|33141.7|33150.5|33145.7|33146.5|33141.7|1
1651467630000|2022-05-02 05:00:30|33147|33142.2|33149.5|33144.7|33150.5|33145.7|33147|33142.2|4
1651467640000|2022-05-02 05:00:40|33150|33145.2|33152|33147.2|33152.5|33147.7|33149|33144.2|6
1651467650000|2022-05-02 05:00:50|33151.5|33146.7|33151|33146.2|33151.5|33146.7|33150.5|33145.7|0
1651467660000|2022-05-02 05:01:00|33149|33144.2|33150|33145.2|33150|33145.2|33149|33144.2|5
1651467670000|2022-05-02 05:01:10|33150.5|33145.7|33150.5|33145.7|33151.5|33146.7|33150.5|33145.7|2
1651467680000|2022-05-02 05:01:20|33151|33146.2|33150.5|33145.7|33151|33146.2|33150.5|33145.7|0
1651467690000|2022-05-02 05:01:30|33150|33145.2|33149|33144.2|33150|33145.2|33149|33144.2|0
1651467700000|2022-05-02 05:01:40|33150.5|33145.7|33150.5|33145.7|33150.5|33145.7|33149.5|33144.7|3
1651467710000|2022-05-02 05:01:50|33150|33145.2|33148.5|33143.7|33150|33145.2|33148.5|33143.7|3
1651467720000|2022-05-02 05:02:00|33149|33144.2|33142|33137.2|33149.5|33144.7|33141|33136.2|5
1651467730000|2022-05-02 05:02:10|33142.5|33137.7|33142|33137.2|33145.5|33140.7|33141.5|33136.7|1
1651467740000|2022-05-02 05:02:20|33142.5|33137.7|33142|33137.2|33142.5|33137.7|33142|33137.2|0
1651467750000|2022-05-02 05:02:30|33142.5|33137.7|33145.5|33140.7|33145.5|33140.7|33142.5|33137.7|3
1651467760000|2022-05-02 05:02:40|33146|33141.2|33145.5|33140.7|33146.5|33141.7|33145.5|33140.7|2
1651467770000|2022-05-02 05:02:50|33145|33140.2|33145.5|33140.7|33145.5|33140.7|33144.5|33139.7|0
1651467780000|2022-05-02 05:03:00|33145|33140.2|33147|33142.2|33147|33142.2|33145|33140.2|4
1651467790000|2022-05-02 05:03:10|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33147|33142.2|3
1651467800000|2022-05-02 05:03:20|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33146.5|33141.7|0
1651467810000|2022-05-02 05:03:30|33147.5|33142.7|33151.5|33146.7|33153|33148.2|33147|33142.2|4
1651467820000|2022-05-02 05:03:40|33152|33147.2|33151.5|33146.7|33152.5|33147.7|33151|33146.2|3
1651467840000|2022-05-02 05:04:00|33152|33147.2|33152|33147.2|33152.5|33147.7|33151.5|33146.7|1
1651467850000|2022-05-02 05:04:10|33152.5|33147.7|33153|33148.2|33153|33148.2|33152.5|33147.7|0
1651467860000|2022-05-02 05:04:20|33153.5|33148.7|33153.5|33148.7|33155.5|33150.7|33152.5|33147.7|4
1651467870000|2022-05-02 05:04:30|33153|33148.2|33153|33148.2|33153|33148.2|33151.5|33146.7|1
1651467880000|2022-05-02 05:04:40|33153.5|33148.7|33155.5|33150.7|33156|33151.2|33153.5|33148.7|0
1651467890000|2022-05-02 05:04:50|33156|33151.2|33156.5|33151.7|33157|33152.2|33156|33151.2|2
1651467900000|2022-05-02 05:05:00|33156|33151.2|33159.5|33154.7|33159.5|33154.7|33155|33150.2|6
1651467910000|2022-05-02 05:05:10|33160|33155.2|33159.5|33154.7|33161.5|33156.7|33159.5|33154.7|9
1651467920000|2022-05-02 05:05:20|33160|33155.2|33158.5|33153.7|33161|33156.2|33158.5|33153.7|3
1651467930000|2022-05-02 05:05:30|33159|33154.2|33160.5|33155.7|33161|33156.2|33159|33154.2|9
1651467940000|2022-05-02 05:05:40|33159.5|33154.7|33159.5|33154.7|33159.5|33154.7|33159|33154.2|2
1651467950000|2022-05-02 05:05:50|33159|33154.2|33158.5|33153.7|33159|33154.2|33158.5|33153.7|0
1651467960000|2022-05-02 05:06:00|33159.5|33154.7|33160.5|33155.7|33161|33156.2|33159.5|33154.7|7
1651467970000|2022-05-02 05:06:10|33159.5|33154.7|33157.5|33152.7|33160|33155.2|33157.5|33152.7|3
1651467980000|2022-05-02 05:06:20|33158|33153.2|33157.5|33152.7|33158.5|33153.7|33156.5|33151.7|1
1651467990000|2022-05-02 05:06:30|33157|33152.2|33158|33153.2|33158|33153.2|33157|33152.2|0
1651468000000|2022-05-02 05:06:40|33158.5|33153.7|33159.5|33154.7|33159.5|33154.7|33158.5|33153.7|0
1651468010000|2022-05-02 05:06:50|33160|33155.2|33161|33156.2|33161|33156.2|33160|33155.2|0
1651468020000|2022-05-02 05:07:00|33162.5|33157.7|33163|33158.2|33163.5|33158.7|33161.5|33156.7|5
1651468030000|2022-05-02 05:07:10|33163.5|33158.7|33162|33157.2|33163.5|33158.7|33161.5|33156.7|3
1651468040000|2022-05-02 05:07:20|33162.5|33157.7|33166.5|33161.7|33166.5|33161.7|33162.5|33157.7|19
1651468050000|2022-05-02 05:07:30|33167|33162.2|33171|33166.2|33172|33167.2|33167|33162.2|20
1651468060000|2022-05-02 05:07:40|33171.5|33166.7|33170.5|33165.7|33172|33167.2|33169|33164.2|6
1651468070000|2022-05-02 05:07:50|33171.5|33166.7|33172.5|33167.7|33175|33170.2|33171.5|33166.7|9
1651468080000|2022-05-02 05:08:00|33173|33168.2|33177|33172.2|33178.5|33173.7|33172|33167.2|28
1651468090000|2022-05-02 05:08:10|33175|33170.2|33178|33173.2|33179|33174.2|33175|33170.2|14
1651468100000|2022-05-02 05:08:20|33178.5|33173.7|33178.5|33173.7|33179|33174.2|33175.5|33170.7|13
1651468110000|2022-05-02 05:08:30|33176|33171.2|33177.5|33172.7|33177.5|33172.7|33176|33171.2|4
1651468120000|2022-05-02 05:08:40|33178|33173.2|33179|33174.2|33179.5|33174.7|33177.5|33172.7|2
1651468130000|2022-05-02 05:08:50|33178.5|33173.7|33177|33172.2|33179|33174.2|33177|33172.2|3
1651468140000|2022-05-02 05:09:00|33176.5|33171.7|33180.5|33175.7|33180.5|33175.7|33176.5|33171.7|16
1651468150000|2022-05-02 05:09:10|33181|33176.2|33182.5|33177.7|33183|33178.2|33181|33176.2|2
1651468160000|2022-05-02 05:09:20|33183|33178.2|33182.5|33177.7|33183.5|33178.7|33182.5|33177.7|2
1651468170000|2022-05-02 05:09:30|33183|33178.2|33181.5|33176.7|33183|33178.2|33181.5|33176.7|4
1651468180000|2022-05-02 05:09:40|33181|33176.2|33173.5|33168.7|33181|33176.2|33173.5|33168.7|5
1651468190000|2022-05-02 05:09:50|33174|33169.2|33173.5|33168.7|33174.5|33169.7|33173.5|33168.7|4
1651468200000|2022-05-02 05:10:00|33174|33169.2|33171|33166.2|33174|33169.2|33170|33165.2|7
1651468210000|2022-05-02 05:10:10|33171.5|33166.7|33171.5|33166.7|33172.5|33167.7|33171|33166.2|0
1651468220000|2022-05-02 05:10:20|33172|33167.2|33172.5|33167.7|33172.5|33167.7|33171|33166.2|6
1651468230000|2022-05-02 05:10:30|33172|33167.2|33172.5|33167.7|33172.5|33167.7|33172|33167.2|2
1651468240000|2022-05-02 05:10:40|33173|33168.2|33175.5|33170.7|33175.5|33170.7|33173|33168.2|2
1651468250000|2022-05-02 05:10:50|33176|33171.2|33177.5|33172.7|33177.5|33172.7|33176|33171.2|2
1651468260000|2022-05-02 05:11:00|33177|33172.2|33174.5|33169.7|33177|33172.2|33174.5|33169.7|5
1651468270000|2022-05-02 05:11:10|33175|33170.2|33173.5|33168.7|33175|33170.2|33173.5|33168.7|0
1651468280000|2022-05-02 05:11:20|33173|33168.2|33170.5|33165.7|33173|33168.2|33170.5|33165.7|0
1651468290000|2022-05-02 05:11:30|33171|33166.2|33170.5|33165.7|33172|33167.2|33170.5|33165.7|1
1651468300000|2022-05-02 05:11:40|33170|33165.2|33167.5|33162.7|33170|33165.2|33165.5|33160.7|9
1651468310000|2022-05-02 05:11:50|33168|33163.2|33167.5|33162.7|33169.5|33164.7|33167.5|33162.7|3
1651468320000|2022-05-02 05:12:00|33168|33163.2|33168|33163.2|33168.5|33163.7|33164.5|33159.7|5
1651468330000|2022-05-02 05:12:10|33167.5|33162.7|33171.5|33166.7|33171.5|33166.7|33167.5|33162.7|9
1651468340000|2022-05-02 05:12:20|33172|33167.2|33170.5|33165.7|33173|33168.2|33170.5|33165.7|2
1651468350000|2022-05-02 05:12:30|33171|33166.2|33172.5|33167.7|33172.5|33167.7|33170.5|33165.7|0
1651468360000|2022-05-02 05:12:40|33173|33168.2|33172.5|33167.7|33173|33168.2|33172.5|33167.7|0
1651468370000|2022-05-02 05:12:50|33172|33167.2|33172.5|33167.7|33172.5|33167.7|33171.5|33166.7|1
1651468380000|2022-05-02 05:13:00|33173|33168.2|33173.5|33168.7|33174|33169.2|33173|33168.2|2
1651468390000|2022-05-02 05:13:10|33174|33169.2|33175.5|33170.7|33175.5|33170.7|33173.5|33168.7|8
1651468400000|2022-05-02 05:13:20|33176|33171.2|33171.5|33166.7|33176.5|33171.7|33170.5|33165.7|16
1651468410000|2022-05-02 05:13:30|33172|33167.2|33170.5|33165.7|33173.5|33168.7|33170.5|33165.7|5
1651468420000|2022-05-02 05:13:40|33171|33166.2|33167.5|33162.7|33171|33166.2|33166.5|33161.7|9
1651468430000|2022-05-02 05:13:50|33166.5|33161.7|33166|33161.2|33167.5|33162.7|33164|33159.2|2
1651468440000|2022-05-02 05:14:00|33166.5|33161.7|33165.5|33160.7|33166.5|33161.7|33164|33159.2|3
1651468450000|2022-05-02 05:14:10|33166|33161.2|33168.5|33163.7|33168.5|33163.7|33166|33161.2|1
1651468460000|2022-05-02 05:14:20|33169|33164.2|33168|33163.2|33170|33165.2|33168|33163.2|3
1651468470000|2022-05-02 05:14:30|33168.5|33163.7|33168.5|33163.7|33169|33164.2|33168|33163.2|1
1651468480000|2022-05-02 05:14:40|33169|33164.2|33170.5|33165.7|33171.5|33166.7|33168.5|33163.7|0
1651468490000|2022-05-02 05:14:50|33170|33165.2|33169|33164.2|33170.5|33165.7|33169|33164.2|3
1651468500000|2022-05-02 05:15:00|33169.5|33164.7|33170.5|33165.7|33170.5|33165.7|33169|33164.2|2
1651468510000|2022-05-02 05:15:10|33171|33166.2|33169|33164.2|33171|33166.2|33169|33164.2|2
1651468520000|2022-05-02 05:15:20|33168|33163.2|33162.5|33157.7|33168|33163.2|33162|33157.2|7
1651468530000|2022-05-02 05:15:30|33163|33158.2|33163.5|33158.7|33165|33160.2|33163|33158.2|4
1651468540000|2022-05-02 05:15:40|33164|33159.2|33164.5|33159.7|33165|33160.2|33164|33159.2|0
1651468550000|2022-05-02 05:15:50|33165|33160.2|33159.5|33154.7|33165.5|33160.7|33159.5|33154.7|12
1651468560000|2022-05-02 05:16:00|33160|33155.2|33155|33150.2|33161.5|33156.7|33153|33148.2|9
1651468570000|2022-05-02 05:16:10|33154.5|33149.7|33155.5|33150.7|33157.5|33152.7|33154.5|33149.7|2
1651468580000|2022-05-02 05:16:20|33155|33150.2|33151|33146.2|33155|33150.2|33151|33146.2|6
1651468590000|2022-05-02 05:16:30|33151.5|33146.7|33150|33145.2|33152|33147.2|33149.5|33144.7|2
1651468600000|2022-05-02 05:16:40|33150.5|33145.7|33149|33144.2|33150.5|33145.7|33149|33144.2|0
1651468610000|2022-05-02 05:16:50|33149.5|33144.7|33148.5|33143.7|33149.5|33144.7|33148|33143.2|0
1651468620000|2022-05-02 05:17:00|33149.5|33144.7|33147.5|33142.7|33149.5|33144.7|33145.5|33140.7|9
1651468630000|2022-05-02 05:17:10|33148|33143.2|33148.5|33143.7|33150|33145.2|33147.5|33142.7|0
1651468640000|2022-05-02 05:17:20|33148|33143.2|33144.5|33139.7|33148.5|33143.7|33144.5|33139.7|3
1651468650000|2022-05-02 05:17:30|33145|33140.2|33143|33138.2|33145|33140.2|33143|33138.2|7
1651468660000|2022-05-02 05:17:40|33142.5|33137.7|33138|33133.2|33142.5|33137.7|33138|33133.2|9
1651468670000|2022-05-02 05:17:50|33138.5|33133.7|33140.5|33135.7|33140.5|33135.7|33138.5|33133.7|9
1651468680000|2022-05-02 05:18:00|33140|33135.2|33142.5|33137.7|33143|33138.2|33140|33135.2|2
1651468690000|2022-05-02 05:18:10|33144.5|33139.7|33147.5|33142.7|33148.5|33143.7|33144.5|33139.7|3
1651468700000|2022-05-02 05:18:20|33148|33143.2|33147.5|33142.7|33148|33143.2|33147|33142.2|1
1651468710000|2022-05-02 05:18:30|33146.5|33141.7|33146.5|33141.7|33147.5|33142.7|33145.5|33140.7|2
1651468720000|2022-05-02 05:18:40|33146|33141.2|33143|33138.2|33146|33141.2|33143|33138.2|1
1651468730000|2022-05-02 05:18:50|33143.5|33138.7|33144.5|33139.7|33145.5|33140.7|33143.5|33138.7|0
1651468740000|2022-05-02 05:19:00|33145|33140.2|33147|33142.2|33147|33142.2|33143|33138.2|2
1651468750000|2022-05-02 05:19:10|33147.5|33142.7|33147.5|33142.7|33148|33143.2|33147|33142.2|2
1651468760000|2022-05-02 05:19:20|33148|33143.2|33148.5|33143.7|33149|33144.2|33148|33143.2|2
1651468770000|2022-05-02 05:19:30|33148|33143.2|33148|33143.2|33148.5|33143.7|33147.5|33142.7|1
1651468780000|2022-05-02 05:19:40|33148.5|33143.7|33147.5|33142.7|33149|33144.2|33147.5|33142.7|4
1651468790000|2022-05-02 05:19:50|33148|33143.2|33148|33143.2|33149|33144.2|33147.5|33142.7|4
1651468800000|2022-05-02 05:20:00|33148.5|33143.7|33149|33144.2|33150|33145.2|33148.5|33143.7|3
1651468810000|2022-05-02 05:20:10|33146.5|33141.7|33143.5|33138.7|33146.5|33141.7|33143.5|33138.7|5
1651468820000|2022-05-02 05:20:20|33143|33138.2|33141.5|33136.7|33143|33138.2|33141.5|33136.7|5
1651468830000|2022-05-02 05:20:30|33140.5|33135.7|33140.5|33135.7|33142.5|33137.7|33140.5|33135.7|8
1651468840000|2022-05-02 05:20:40|33141|33136.2|33141.5|33136.7|33142|33137.2|33140|33135.2|7
1651468850000|2022-05-02 05:20:50|33142|33137.2|33139.5|33134.7|33142|33137.2|33139.5|33134.7|1
1651468860000|2022-05-02 05:21:00|33140|33135.2|33141.5|33136.7|33142|33137.2|33140|33135.2|2
1651468870000|2022-05-02 05:21:10|33141|33136.2|33133|33128.2|33141.5|33136.7|33132.5|33127.7|9
1651468880000|2022-05-02 05:21:20|33133.5|33128.7|33132.5|33127.7|33135.5|33130.7|33132|33127.2|2
1651468890000|2022-05-02 05:21:30|33133|33128.2|33129|33124.2|33133|33128.2|33128.5|33123.7|18
1651468900000|2022-05-02 05:21:40|33129.5|33124.7|33133.5|33128.7|33134|33129.2|33129.5|33124.7|10
1651468910000|2022-05-02 05:21:50|33134|33129.2|33134|33129.2|33137|33132.2|33133.5|33128.7|6
1651468920000|2022-05-02 05:22:00|33134.5|33129.7|33130.5|33125.7|33135.5|33130.7|33128.5|33123.7|10
1651468930000|2022-05-02 05:22:10|33131|33126.2|33130.5|33125.7|33131|33126.2|33129.5|33124.7|1
1651468940000|2022-05-02 05:22:20|33130|33125.2|33131.5|33126.7|33131.5|33126.7|33129|33124.2|4
1651468950000|2022-05-02 05:22:30|33132|33127.2|33136.5|33131.7|33136.5|33131.7|33132|33127.2|9
1651468960000|2022-05-02 05:22:40|33136|33131.2|33134|33129.2|33136|33131.2|33134|33129.2|3
1651468970000|2022-05-02 05:22:50|33134.5|33129.7|33133.5|33128.7|33135|33130.2|33133.5|33128.7|0
1651468980000|2022-05-02 05:23:00|33134|33129.2|33133.5|33128.7|33134.5|33129.7|33132|33127.2|2
1651468990000|2022-05-02 05:23:10|33134|33129.2|33135.5|33130.7|33135.5|33130.7|33134|33129.2|0
1651469000000|2022-05-02 05:23:20|33136|33131.2|33137.5|33132.7|33139|33134.2|33134.5|33129.7|28
1651469010000|2022-05-02 05:23:30|33138|33133.2|33137.5|33132.7|33138.5|33133.7|33137|33132.2|6
1651469020000|2022-05-02 05:23:40|33138|33133.2|33138.5|33133.7|33139|33134.2|33137.5|33132.7|2
1651469030000|2022-05-02 05:23:50|33139|33134.2|33140|33135.2|33140|33135.2|33138.5|33133.7|2
1651469040000|2022-05-02 05:24:00|33141|33136.2|33142.5|33137.7|33142.5|33137.7|33141|33136.2|6
1651469050000|2022-05-02 05:24:10|33143|33138.2|33143|33138.2|33143.5|33138.7|33143|33138.2|1
1651469060000|2022-05-02 05:24:20|33144.5|33139.7|33147.5|33142.7|33148.5|33143.7|33144.5|33139.7|7
1651469070000|2022-05-02 05:24:30|33147|33142.2|33145.5|33140.7|33147|33142.2|33145|33140.2|1
1651469080000|2022-05-02 05:24:40|33145|33140.2|33144|33139.2|33145.5|33140.7|33144|33139.2|1
1651469090000|2022-05-02 05:24:50|33144.5|33139.7|33143.5|33138.7|33145|33140.2|33143.5|33138.7|1
1651469100000|2022-05-02 05:25:00|33144|33139.2|33140|33135.2|33144|33139.2|33140|33135.2|7
1651469110000|2022-05-02 05:25:10|33141.5|33136.7|33142.5|33137.7|33143|33138.2|33141|33136.2|4
1651469120000|2022-05-02 05:25:20|33142|33137.2|33140|33135.2|33145.5|33140.7|33140|33135.2|7
1651469130000|2022-05-02 05:25:30|33140.5|33135.7|33144.5|33139.7|33144.5|33139.7|33140.5|33135.7|4
1651469140000|2022-05-02 05:25:40|33145|33140.2|33143.5|33138.7|33145|33140.2|33142.5|33137.7|5
1651469150000|2022-05-02 05:25:50|33143|33138.2|33143.5|33138.7|33143.5|33138.7|33142.5|33137.7|0
1651469160000|2022-05-02 05:26:00|33144|33139.2|33143.5|33138.7|33144|33139.2|33143|33138.2|0
1651469170000|2022-05-02 05:26:10|33144|33139.2|33146.5|33141.7|33146.5|33141.7|33144|33139.2|7
1651469180000|2022-05-02 05:26:20|33146|33141.2|33147.5|33142.7|33149.5|33144.7|33146|33141.2|7
1651469190000|2022-05-02 05:26:30|33148|33143.2|33147.5|33142.7|33148.5|33143.7|33147.5|33142.7|2
1651469200000|2022-05-02 05:26:40|33148|33143.2|33148.5|33143.7|33149|33144.2|33148|33143.2|0
1651469210000|2022-05-02 05:26:50|33147|33142.2|33146.5|33141.7|33147.5|33142.7|33146.5|33141.7|2
1651469220000|2022-05-02 05:27:00|33147|33142.2|33147.5|33142.7|33147.5|33142.7|33146.5|33141.7|0
1651469230000|2022-05-02 05:27:10|33148|33143.2|33149.5|33144.7|33150|33145.2|33148|33143.2|2
1651469240000|2022-05-02 05:27:20|33150|33145.2|33151|33146.2|33151.5|33146.7|33150|33145.2|2
1651469250000|2022-05-02 05:27:30|33151.5|33146.7|33152.5|33147.7|33152.5|33147.7|33151.5|33146.7|0
1651469260000|2022-05-02 05:27:40|33153|33148.2|33152.5|33147.7|33153.5|33148.7|33151.5|33146.7|1
1651469270000|2022-05-02 05:27:50|33152|33147.2|33149.5|33144.7|33152|33147.2|33149.5|33144.7|1
1651469280000|2022-05-02 05:28:00|33150|33145.2|33150|33145.2|33150.5|33145.7|33148.5|33143.7|0
1651469290000|2022-05-02 05:28:10|33151|33146.2|33151.5|33146.7|33152|33147.2|33150.5|33145.7|8
1651469300000|2022-05-02 05:28:20|33152|33147.2|33153.5|33148.7|33154.5|33149.7|33152|33147.2|1
1651469310000|2022-05-02 05:28:30|33154|33149.2|33151|33146.2|33154.5|33149.7|33150.5|33145.7|1
1651469320000|2022-05-02 05:28:40|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|33149.5|33144.7|5
1651469330000|2022-05-02 05:28:50|33151|33146.2|33152.5|33147.7|33152.5|33147.7|33151|33146.2|1
1651469340000|2022-05-02 05:29:00|33152|33147.2|33147.5|33142.7|33152|33147.2|33146.5|33141.7|16
1651469350000|2022-05-02 05:29:10|33147|33142.2|33146|33141.2|33147|33142.2|33146|33141.2|1
1651469360000|2022-05-02 05:29:20|33144.5|33139.7|33144.5|33139.7|33145|33140.2|33143|33138.2|4
1651469370000|2022-05-02 05:29:30|33145|33140.2|33144.5|33139.7|33145|33140.2|33144.5|33139.7|2
1651469380000|2022-05-02 05:29:40|33145|33140.2|33145|33140.2|33145.5|33140.7|33144|33139.2|0
1651469390000|2022-05-02 05:29:50|33144.5|33139.7|33145.5|33140.7|33145.5|33140.7|33144.5|33139.7|0
1651469400000|2022-05-02 05:30:00|33146|33141.2|33144|33139.2|33146|33141.2|33144|33139.2|4
1651469410000|2022-05-02 05:30:10|33144.5|33139.7|33144.5|33139.7|33144.5|33139.7|33144|33139.2|1
1651469420000|2022-05-02 05:30:20|33143.5|33138.7|33141.5|33136.7|33144|33139.2|33141|33136.2|6
1651469430000|2022-05-02 05:30:30|33141|33136.2|33139.5|33134.7|33141.5|33136.7|33139.5|33134.7|3
1651469440000|2022-05-02 05:30:40|33138.5|33133.7|33139|33134.2|33139|33134.2|33138.5|33133.7|4
1651469450000|2022-05-02 05:30:50|33138.5|33133.7|33136.5|33131.7|33138.5|33133.7|33136.5|33131.7|6
1651469460000|2022-05-02 05:31:00|33136|33131.2|33135.5|33130.7|33137|33132.2|33135|33130.2|2
1651469470000|2022-05-02 05:31:10|33136|33131.2|33138.5|33133.7|33139.5|33134.7|33136|33131.2|5
1651469480000|2022-05-02 05:31:20|33139.5|33134.7|33139|33134.2|33139.5|33134.7|33138.5|33133.7|7
1651469490000|2022-05-02 05:31:30|33139.5|33134.7|33140.5|33135.7|33140.5|33135.7|33139.5|33134.7|0
1651469500000|2022-05-02 05:31:40|33141|33136.2|33144.5|33139.7|33146.5|33141.7|33141|33136.2|4
1651469510000|2022-05-02 05:31:50|33145|33140.2|33144.5|33139.7|33145|33140.2|33144|33139.2|2
1651469520000|2022-05-02 05:32:00|33144|33139.2|33144.5|33139.7|33144.5|33139.7|33143.5|33138.7|0
1651469530000|2022-05-02 05:32:10|33145|33140.2|33148.5|33143.7|33148.5|33143.7|33145|33140.2|0
1651469540000|2022-05-02 05:32:20|33148|33143.2|33149|33144.2|33149|33144.2|33148|33143.2|2
1651469550000|2022-05-02 05:32:30|33150|33145.2|33148.5|33143.7|33150|33145.2|33148.5|33143.7|3
1651469560000|2022-05-02 05:32:40|33149|33144.2|33149|33144.2|33149|33144.2|33148.5|33143.7|0
1651469570000|2022-05-02 05:32:50|33151|33146.2|33151|33146.2|33151.5|33146.7|33151|33146.2|3
1651469580000|2022-05-02 05:33:00|33152.5|33147.7|33153.5|33148.7|33154|33149.2|33152.5|33147.7|1
1651469590000|2022-05-02 05:33:10|33154|33149.2|33158.5|33153.7|33159.5|33154.7|33153.5|33148.7|4
1651469600000|2022-05-02 05:33:20|33158|33153.2|33156|33151.2|33158|33153.2|33155.5|33150.7|1
1651469610000|2022-05-02 05:33:30|33156.5|33151.7|33155.5|33150.7|33156.5|33151.7|33155|33150.2|9
1651469620000|2022-05-02 05:33:40|33156|33151.2|33160|33155.2|33161|33156.2|33156|33151.2|3
1651469630000|2022-05-02 05:33:50|33160.5|33155.7|33155.5|33150.7|33160.5|33155.7|33155.5|33150.7|4
1651469640000|2022-05-02 05:34:00|33156|33151.2|33156.5|33151.7|33157.5|33152.7|33155.5|33150.7|2
1651469650000|2022-05-02 05:34:10|33156|33151.2|33156.5|33151.7|33156.5|33151.7|33156|33151.2|0
1651469660000|2022-05-02 05:34:20|33156|33151.2|33157|33152.2|33157|33152.2|33156|33151.2|3
1651469680000|2022-05-02 05:34:40|33155.5|33150.7|33153.5|33148.7|33155.5|33150.7|33153.5|33148.7|2
1651469690000|2022-05-02 05:34:50|33154|33149.2|33150.5|33145.7|33154|33149.2|33150.5|33145.7|1
1651469700000|2022-05-02 05:35:00|33151|33146.2|33151|33146.2|33152.5|33147.7|33151|33146.2|0
1651469710000|2022-05-02 05:35:10|33151.5|33146.7|33148.5|33143.7|33152.5|33147.7|33148.5|33143.7|7
1651469720000|2022-05-02 05:35:20|33146|33141.2|33143|33138.2|33146|33141.2|33142|33137.2|9
1651469730000|2022-05-02 05:35:30|33143.5|33138.7|33146.5|33141.7|33147.5|33142.7|33143.5|33138.7|5
1651469740000|2022-05-02 05:35:40|33147|33142.2|33148|33143.2|33149.5|33144.7|33147|33142.2|2
1651469750000|2022-05-02 05:35:50|33148.5|33143.7|33148|33143.2|33149|33144.2|33147.5|33142.7|2
1651469760000|2022-05-02 05:36:00|33148.5|33143.7|33146.5|33141.7|33149.5|33144.7|33146.5|33141.7|5
1651469770000|2022-05-02 05:36:10|33146|33141.2|33147|33142.2|33147|33142.2|33144.5|33139.7|1
1651469780000|2022-05-02 05:36:20|33147.5|33142.7|33146.5|33141.7|33147.5|33142.7|33146|33141.2|1
1651469790000|2022-05-02 05:36:30|33146|33141.2|33145|33140.2|33146|33141.2|33144.5|33139.7|1
1651469800000|2022-05-02 05:36:40|33145.5|33140.7|33145|33140.2|33145.5|33140.7|33145|33140.2|0
1651469810000|2022-05-02 05:36:50|33145.5|33140.7|33143|33138.2|33146|33141.2|33143|33138.2|2
1651469820000|2022-05-02 05:37:00|33143.5|33138.7|33143.5|33138.7|33143.5|33138.7|33143|33138.2|0
1651469830000|2022-05-02 05:37:10|33143|33138.2|33144.5|33139.7|33144.5|33139.7|33143|33138.2|2
1651469840000|2022-05-02 05:37:20|33145|33140.2|33147.5|33142.7|33147.5|33142.7|33145|33140.2|2
1651469850000|2022-05-02 05:37:30|33147|33142.2|33147.5|33142.7|33147.5|33142.7|33147|33142.2|0
1651469860000|2022-05-02 05:37:40|33148|33143.2|33148.5|33143.7|33148.5|33143.7|33148|33143.2|0
1651469870000|2022-05-02 05:37:50|||||||||1
1651469880000|2022-05-02 05:38:00|33149|33144.2|33148|33143.2|33149|33144.2|33147.5|33142.7|0
1651469890000|2022-05-02 05:38:10|33147.5|33142.7|33148|33143.2|33148|33143.2|33147.5|33142.7|0
1651469900000|2022-05-02 05:38:20|33149|33144.2|33151|33146.2|33153|33148.2|33147.5|33142.7|42
1651469910000|2022-05-02 05:38:30|33150|33145.2|33149|33144.2|33152|33147.2|33149|33144.2|5
1651469920000|2022-05-02 05:38:40|33149.5|33144.7|33148.5|33143.7|33150|33145.2|33148.5|33143.7|1
1651469930000|2022-05-02 05:38:50|33149|33144.2|33151|33146.2|33151.5|33146.7|33149|33144.2|6
1651469940000|2022-05-02 05:39:00|33151.5|33146.7|33147.5|33142.7|33153|33148.2|33146|33141.2|27
1651469950000|2022-05-02 05:39:10|33148|33143.2|33147.5|33142.7|33148.5|33143.7|33147.5|33142.7|0
1651469960000|2022-05-02 05:39:20|33148|33143.2|33154.5|33149.7|33155|33150.2|33148|33143.2|19
1651469970000|2022-05-02 05:39:30|33155|33150.2|33155.5|33150.7|33155.5|33150.7|33154.5|33149.7|1
1651469980000|2022-05-02 05:39:40|33155|33150.2|33156|33151.2|33156.5|33151.7|33154.5|33149.7|0
1651469990000|2022-05-02 05:39:50|33155.5|33150.7|33154.5|33149.7|33156|33151.2|33154.5|33149.7|5
1651470000000|2022-05-02 05:40:00|33153.5|33148.7|33158|33153.2|33158.5|33153.7|33153.5|33148.7|5
1651470010000|2022-05-02 05:40:10|33158.5|33153.7|33162|33157.2|33162|33157.2|33158|33153.2|12
1651470020000|2022-05-02 05:40:20|33162.5|33157.7|33160.5|33155.7|33163|33158.2|33160|33155.2|4
1651470030000|2022-05-02 05:40:30|33160|33155.2|33160.5|33155.7|33161.5|33156.7|33158|33153.2|6
1651470040000|2022-05-02 05:40:40|33161|33156.2|33162.5|33157.7|33163|33158.2|33161|33156.2|3
1651470050000|2022-05-02 05:40:50|33164|33159.2|33162.5|33157.7|33164|33159.2|33162.5|33157.7|2
1651470060000|2022-05-02 05:41:00|33163|33158.2|33164.5|33159.7|33164.5|33159.7|33163|33158.2|2
1651470070000|2022-05-02 05:41:10|33165|33160.2|33166.5|33161.7|33166.5|33161.7|33165|33160.2|2
1651470080000|2022-05-02 05:41:20|33164.5|33159.7|33165|33160.2|33165|33160.2|33163.5|33158.7|3
1651470090000|2022-05-02 05:41:30|33165.5|33160.7|33163.5|33158.7|33169|33164.2|33163|33158.2|20
1651470100000|2022-05-02 05:41:40|33164|33159.2|33162.5|33157.7|33164.5|33159.7|33161.5|33156.7|8
1651470110000|2022-05-02 05:41:50|33162|33157.2|33162.5|33157.7|33163|33158.2|33162|33157.2|0
1651470120000|2022-05-02 05:42:00|33163|33158.2|33160.5|33155.7|33163|33158.2|33159.5|33154.7|7
1651470130000|2022-05-02 05:42:10|33161|33156.2|33161.5|33156.7|33161.5|33156.7|33161|33156.2|0
1651470140000|2022-05-02 05:42:20|33161|33156.2|33158|33153.2|33163.5|33158.7|33157|33152.2|14
1651470150000|2022-05-02 05:42:30|33158.5|33153.7|33158|33153.2|33158.5|33153.7|33158|33153.2|0
1651470160000|2022-05-02 05:42:40|33152|33147.2|33151|33146.2|33153.5|33148.7|33147.5|33142.7|11
1651470170000|2022-05-02 05:42:50|33151.5|33146.7|33154.5|33149.7|33155.5|33150.7|33149.5|33144.7|2
1651470180000|2022-05-02 05:43:00|33154|33149.2|33154.5|33149.7|33154.5|33149.7|33153.5|33148.7|0
1651470190000|2022-05-02 05:43:10|33153|33148.2|33154.5|33149.7|33155|33150.2|33153|33148.2|1
1651470200000|2022-05-02 05:43:20|33155|33150.2|33155|33150.2|33155.5|33150.7|33154.5|33149.7|0
1651470210000|2022-05-02 05:43:30|33155.5|33150.7|33153.5|33148.7|33155.5|33150.7|33153|33148.2|1
1651470220000|2022-05-02 05:43:40|33154|33149.2|33152.5|33147.7|33155|33150.2|33152.5|33147.7|2
1651470230000|2022-05-02 05:43:50|33152|33147.2|33150.5|33145.7|33152.5|33147.7|33149.5|33144.7|5
1651470240000|2022-05-02 05:44:00|33150|33145.2|33150|33145.2|33150.5|33145.7|33150|33145.2|0
1651470250000|2022-05-02 05:44:10|33149.5|33144.7|33148.5|33143.7|33149.5|33144.7|33147.5|33142.7|3
1651470260000|2022-05-02 05:44:20|33149|33144.2|33146.5|33141.7|33149.5|33144.7|33146.5|33141.7|0
1651470270000|2022-05-02 05:44:30|33147|33142.2|33144.5|33139.7|33147|33142.2|33144.5|33139.7|5
1651470280000|2022-05-02 05:44:40|33143.5|33138.7|33142.5|33137.7|33145.5|33140.7|33142.5|33137.7|6
1651470290000|2022-05-02 05:44:50|33141.5|33136.7|33136.5|33131.7|33142.5|33137.7|33136|33131.2|18
1651470300000|2022-05-02 05:45:00|33137|33132.2|33138|33133.2|33140.5|33135.7|33136.5|33131.7|43
1651470310000|2022-05-02 05:45:10|33138.5|33133.7|33136|33131.2|33142|33137.2|33136|33131.2|2
1651470320000|2022-05-02 05:45:20|33135.5|33130.7|33135.5|33130.7|33135.5|33130.7|33133.5|33128.7|6
1651470330000|2022-05-02 05:45:30|33135|33130.2|33127.5|33122.7|33136|33131.2|33126.5|33121.7|18
1651470340000|2022-05-02 05:45:40|33128.5|33123.7|33132.5|33127.7|33135|33130.2|33128.5|33123.7|6
1651470350000|2022-05-02 05:45:50|33132|33127.2|33132.5|33127.7|33132.5|33127.7|33131|33126.2|0
1651470360000|2022-05-02 05:46:00|33131.5|33126.7|33128|33123.2|33133.5|33128.7|33127.5|33122.7|3
1651470370000|2022-05-02 05:46:10|33127.5|33122.7|33129.5|33124.7|33131.5|33126.7|33127.5|33122.7|3
1651470380000|2022-05-02 05:46:20|33130|33125.2|33130.5|33125.7|33130.5|33125.7|33129|33124.2|0
1651470390000|2022-05-02 05:46:30|33131.5|33126.7|33133|33128.2|33137|33132.2|33131.5|33126.7|14
1651470400000|2022-05-02 05:46:40|33133.5|33128.7|33131.5|33126.7|33133.5|33128.7|33130.5|33125.7|0
1651470410000|2022-05-02 05:46:50|33131|33126.2|33130.5|33125.7|33131.5|33126.7|33130.5|33125.7|0
1651470420000|2022-05-02 05:47:00|33131|33126.2|33133.5|33128.7|33133.5|33128.7|33131|33126.2|0
1651470430000|2022-05-02 05:47:10|33134|33129.2|33138.5|33133.7|33139|33134.2|33134|33129.2|5
1651470440000|2022-05-02 05:47:20|33139|33134.2|33128|33123.2|33140.5|33135.7|33127|33122.2|27
1651470450000|2022-05-02 05:47:30|33128.5|33123.7|33126.5|33121.7|33129.5|33124.7|33126.5|33121.7|13
1651470460000|2022-05-02 05:47:40|33127|33122.2|33127|33122.2|33129|33124.2|33127|33122.2|0
1651470470000|2022-05-02 05:47:50|33127.5|33122.7|33128.5|33123.7|33128.5|33123.7|33127|33122.2|1
1651470480000|2022-05-02 05:48:00|33128|33123.2|33116.5|33111.7|33128|33123.2|33115|33110.2|45
1651470490000|2022-05-02 05:48:10|33112.5|33107.7|33111.5|33106.7|33117|33112.2|33111.5|33106.7|29
1651470500000|2022-05-02 05:48:20|33111|33106.2|33118|33113.2|33118|33113.2|33111|33106.2|11
1651470510000|2022-05-02 05:48:30|33118.5|33113.7|33116.5|33111.7|33119|33114.2|33113|33108.2|21
1651470520000|2022-05-02 05:48:40|33117|33112.2|33118.5|33113.7|33124|33119.2|33116|33111.2|42
1651470530000|2022-05-02 05:48:50|33118|33113.2|33113.5|33108.7|33118|33113.2|33111.5|33106.7|11
1651470540000|2022-05-02 05:49:00|33113|33108.2|33115.5|33110.7|33115.5|33110.7|33113|33108.2|3
1651470550000|2022-05-02 05:49:10|33116|33111.2|33116|33111.2|33117.5|33112.7|33116|33111.2|0
1651470560000|2022-05-02 05:49:20|33116.5|33111.7|33115|33110.2|33117|33112.2|33115|33110.2|5
1651470570000|2022-05-02 05:49:30|33115.5|33110.7|33113|33108.2|33115.5|33110.7|33113|33108.2|1
1651470580000|2022-05-02 05:49:40|33112.5|33107.7|33107.5|33102.7|33112.5|33107.7|33106.5|33101.7|11
1651470590000|2022-05-02 05:49:50|33108|33103.2|33106.5|33101.7|33109.5|33104.7|33106|33101.2|2
1651470600000|2022-05-02 05:50:00|33108.5|33103.7|33104.5|33099.7|33108.5|33103.7|33102.5|33097.7|30
1651470610000|2022-05-02 05:50:10|33104|33099.2|33101.5|33096.7|33104|33099.2|33098.5|33093.7|10
1651470620000|2022-05-02 05:50:20|33102|33097.2|33100.5|33095.7|33105|33100.2|33099.5|33094.7|31
1651470630000|2022-05-02 05:50:30|33100|33095.2|33100.5|33095.7|33103|33098.2|33099|33094.2|3
1651470640000|2022-05-02 05:50:40|33101.5|33096.7|33107.5|33102.7|33107.5|33102.7|33101.5|33096.7|8
1651470650000|2022-05-02 05:50:50|33108|33103.2|33110|33105.2|33112|33107.2|33105.5|33100.7|19
1651470660000|2022-05-02 05:51:00|33110.5|33105.7|33109|33104.2|33113|33108.2|33109|33104.2|3
1651470670000|2022-05-02 05:51:10|33108|33103.2|33109|33104.2|33109.5|33104.7|33108|33103.2|4
1651470680000|2022-05-02 05:51:20|33109.5|33104.7|33110.5|33105.7|33111|33106.2|33109|33104.2|0
1651470690000|2022-05-02 05:51:30|33107.5|33102.7|33110.5|33105.7|33111|33106.2|33107.5|33102.7|13
1651470700000|2022-05-02 05:51:40|33111|33106.2|33110|33105.2|33115|33110.2|33109.5|33104.7|12
1651470710000|2022-05-02 05:51:50|33111|33106.2|33113.5|33108.7|33114|33109.2|33109.5|33104.7|4
1651470720000|2022-05-02 05:52:00|33115|33110.2|33115.5|33110.7|33118|33113.2|33113.5|33108.7|14
1651470730000|2022-05-02 05:52:10|33116|33111.2|33117.5|33112.7|33120.5|33115.7|33116|33111.2|14
1651470740000|2022-05-02 05:52:20|33117|33112.2|33119.5|33114.7|33120|33115.2|33116.5|33111.7|1
1651470750000|2022-05-02 05:52:30|33120|33115.2|33121.5|33116.7|33122|33117.2|33120|33115.2|5
1651470760000|2022-05-02 05:52:40|33122|33117.2|33121.5|33116.7|33122.5|33117.7|33119.5|33114.7|6
1651470770000|2022-05-02 05:52:50|33122|33117.2|33118.5|33113.7|33123|33118.2|33118.5|33113.7|8
1651470780000|2022-05-02 05:53:00|33118|33113.2|33118|33113.2|33118.5|33113.7|33117.5|33112.7|1
1651470790000|2022-05-02 05:53:10|33117.5|33112.7|33115.5|33110.7|33117.5|33112.7|33114.5|33109.7|4
1651470800000|2022-05-02 05:53:20|33115|33110.2|33110|33105.2|33115|33110.2|33110|33105.2|4
1651470810000|2022-05-02 05:53:30|33110.5|33105.7|33104.5|33099.7|33110.5|33105.7|33104.5|33099.7|5
1651470820000|2022-05-02 05:53:40|33105|33100.2|33104.5|33099.7|33108.5|33103.7|33104.5|33099.7|9
1651470830000|2022-05-02 05:53:50|33105|33100.2|33104.5|33099.7|33105.5|33100.7|33104|33099.2|3
1651470840000|2022-05-02 05:54:00|33105|33100.2|33096.5|33091.7|33106|33101.2|33094.5|33089.7|18
1651470850000|2022-05-02 05:54:10|33096|33091.2|33101|33096.2|33101.5|33096.7|33096|33091.2|7
1651470860000|2022-05-02 05:54:20|33100.5|33095.7|33100.5|33095.7|33102|33097.2|33099.5|33094.7|0
1651470870000|2022-05-02 05:54:30|33101|33096.2|33100.5|33095.7|33101.5|33096.7|33100|33095.2|0
1651470880000|2022-05-02 05:54:40|33101|33096.2|33099.5|33094.7|33101.5|33096.7|33099.5|33094.7|3
1651470890000|2022-05-02 05:54:50|33100|33095.2|33100.5|33095.7|33100.5|33095.7|33099.5|33094.7|1
1651470900000|2022-05-02 05:55:00|33101|33096.2|33098|33093.2|33102.5|33097.7|33098|33093.2|3
1651470910000|2022-05-02 05:55:10|33097.5|33092.7|33092.5|33087.7|33097.5|33092.7|33090.5|33085.7|25
1651470920000|2022-05-02 05:55:20|33093|33088.2|33094|33089.2|33095.5|33090.7|33090.5|33085.7|15
1651470930000|2022-05-02 05:55:30|33093.5|33088.7|33095.5|33090.7|33097|33092.2|33093.5|33088.7|9
1651470940000|2022-05-02 05:55:40|33095|33090.2|33092|33087.2|33095|33090.2|33090.5|33085.7|1
1651470950000|2022-05-02 05:55:50|33092.5|33087.7|33091.5|33086.7|33093|33088.2|33090.5|33085.7|7
1651470960000|2022-05-02 05:56:00|33092|33087.2|33091|33086.2|33092.5|33087.7|33089.5|33084.7|4
1651470970000|2022-05-02 05:56:10|33090.5|33085.7|33092.5|33087.7|33092.5|33087.7|33090.5|33085.7|2
1651470980000|2022-05-02 05:56:20|33093|33088.2|33094.5|33089.7|33094.5|33089.7|33092.5|33087.7|4
1651470990000|2022-05-02 05:56:30|33095.5|33090.7|33094.5|33089.7|33096.5|33091.7|33094.5|33089.7|3
1651471000000|2022-05-02 05:56:40|33095.5|33090.7|33088.5|33083.7|33096.5|33091.7|33087.5|33082.7|39
1651471010000|2022-05-02 05:56:50|33087.5|33082.7|33088|33083.2|33089.5|33084.7|33087.5|33082.7|3
1651471020000|2022-05-02 05:57:00|33088.5|33083.7|33080|33075.2|33090.5|33085.7|33079.5|33074.7|24
1651471030000|2022-05-02 05:57:10|33079.5|33074.7|33077.5|33072.7|33084.5|33079.7|33077.5|33072.7|16
1651471040000|2022-05-02 05:57:20|33078|33073.2|33078.5|33073.7|33079.5|33074.7|33074|33069.2|22
1651471050000|2022-05-02 05:57:30|33079.5|33074.7|33079.5|33074.7|33080.5|33075.7|33078.5|33073.7|17
1651471060000|2022-05-02 05:57:40|33078.5|33073.7|33079.5|33074.7|33079.5|33074.7|33077|33072.2|5
1651471070000|2022-05-02 05:57:50|33079|33074.2|33077.5|33072.7|33079|33074.2|33077|33072.2|6
1651471080000|2022-05-02 05:58:00|33078|33073.2|33072|33067.2|33079.5|33074.7|33069.5|33064.7|25
1651471090000|2022-05-02 05:58:10|33071.5|33066.7|33073.5|33068.7|33073.5|33068.7|33069.5|33064.7|16
1651471100000|2022-05-02 05:58:20|33074|33069.2|33068|33063.2|33074|33069.2|33068|33063.2|8
1651471110000|2022-05-02 05:58:30|33068.5|33063.7|33066|33061.2|33069.5|33064.7|33066|33061.2|26
1651471120000|2022-05-02 05:58:40|33067.5|33062.7|33066|33061.2|33071.5|33066.7|33065.5|33060.7|14
1651471130000|2022-05-02 05:58:50|33066.5|33061.7|33065|33060.2|33067|33062.2|33065|33060.2|7
1651471140000|2022-05-02 05:59:00|33066.5|33061.7|33064|33059.2|33066.5|33061.7|33063.5|33058.7|11
1651471150000|2022-05-02 05:59:10|33064.5|33059.7|33064.5|33059.7|33065|33060.2|33064|33059.2|4
1651471160000|2022-05-02 05:59:20|33065|33060.2|33066.5|33061.7|33067.5|33062.7|33065|33060.2|3
1651471170000|2022-05-02 05:59:30|33067|33062.2|33076.5|33071.7|33077|33072.2|33066.5|33061.7|8
1651471180000|2022-05-02 05:59:40|33074|33069.2|33068.5|33063.7|33074|33069.2|33068.5|33063.7|7
1651471190000|2022-05-02 05:59:50|33069|33064.2|33072|33067.2|33073|33068.2|33068.5|33063.7|3
1651471200000|2022-05-02 06:00:00|33071.4|33067.8|33073.9|33070.3|33073.9|33070.3|33068.9|33065.3|22
1651471210000|2022-05-02 06:00:10|33074.9|33071.3|33089.9|33086.3|33092.9|33089.3|33074.9|33071.3|21
1651471220000|2022-05-02 06:00:20|33089.4|33085.8|33078.9|33075.3|33090.4|33086.8|33078.9|33075.3|27
1651471230000|2022-05-02 06:00:30|33079.4|33075.8|33078.4|33074.8|33079.4|33075.8|33075.4|33071.8|9
1651471240000|2022-05-02 06:00:40|33077.9|33074.3|33085.9|33082.3|33086.9|33083.3|33077.9|33074.3|11
1651471250000|2022-05-02 06:00:50|33086.9|33083.3|33088.9|33085.3|33089.4|33085.8|33085.9|33082.3|6
1651471260000|2022-05-02 06:01:00|33088.4|33084.8|33086.9|33083.3|33088.9|33085.3|33086.4|33082.8|18
1651471270000|2022-05-02 06:01:10|33087.4|33083.8|33085.9|33082.3|33089.4|33085.8|33085.4|33081.8|4
1651471280000|2022-05-02 06:01:20|33087.4|33083.8|33083.9|33080.3|33089.9|33086.3|33082.4|33078.8|12
1651471290000|2022-05-02 06:01:30|33083.4|33079.8|33075.4|33071.8|33085.4|33081.8|33075.4|33071.8|17
1651471300000|2022-05-02 06:01:40|33075.9|33072.3|33078.9|33075.3|33079.4|33075.8|33074.9|33071.3|2
1651471310000|2022-05-02 06:01:50|33079.9|33076.3|33077.9|33074.3|33079.9|33076.3|33076.9|33073.3|14
1651471320000|2022-05-02 06:02:00|33077.4|33073.8|33087.9|33084.3|33089.4|33085.8|33076.4|33072.8|19
1651471330000|2022-05-02 06:02:10|33088.4|33084.8|33086.9|33083.3|33088.9|33085.3|33086.9|33083.3|2
1651471340000|2022-05-02 06:02:20|33086.4|33082.8|33084.4|33080.8|33086.4|33082.8|33083.4|33079.8|5
1651471350000|2022-05-02 06:02:30|33084.9|33081.3|33086.4|33082.8|33086.4|33082.8|33084.4|33080.8|1
1651471360000|2022-05-02 06:02:40|33086.9|33083.3|33084.9|33081.3|33086.9|33083.3|33084.4|33080.8|4
1651471370000|2022-05-02 06:02:50|33084.4|33080.8|33083.4|33079.8|33084.4|33080.8|33081.9|33078.3|2
1651471380000|2022-05-02 06:03:00|33082.9|33079.3|33096.4|33092.8|33096.9|33093.3|33082.9|33079.3|9
1651471390000|2022-05-02 06:03:10|33095.9|33092.3|33095.9|33092.3|33096.9|33093.3|33093.4|33089.8|15
1651471400000|2022-05-02 06:03:20|33095.4|33091.8|33095.4|33091.8|33095.9|33092.3|33092.9|33089.3|15
1651471410000|2022-05-02 06:03:30|33094.9|33091.3|33101.4|33097.8|33101.4|33097.8|33094.4|33090.8|7
1651471420000|2022-05-02 06:03:40|33101.9|33098.3|33104.9|33101.3|33105.9|33102.3|33101.9|33098.3|7
1651471430000|2022-05-02 06:03:50|33105.4|33101.8|33106.4|33102.8|33107.9|33104.3|33102.9|33099.3|6
1651471440000|2022-05-02 06:04:00|33106.9|33103.3|33118.4|33114.8|33118.9|33115.3|33106.9|33103.3|18
1651471450000|2022-05-02 06:04:10|33117.9|33114.3|33123.9|33120.3|33126.4|33122.8|33117.9|33114.3|27
1651471460000|2022-05-02 06:04:20|33122.4|33118.8|33124.9|33121.3|33125.9|33122.3|33118.9|33115.3|9
1651471470000|2022-05-02 06:04:30|33125.4|33121.8|33131.9|33128.3|33136.9|33133.3|33121.9|33118.3|35
1651471480000|2022-05-02 06:04:40|33132.4|33128.8|33133.9|33130.3|33136.4|33132.8|33132.4|33128.8|7
1651471490000|2022-05-02 06:04:50|33134.4|33130.8|33128.9|33125.3|33134.4|33130.8|33128.9|33125.3|6
1651471500000|2022-05-02 06:05:00|33116.9|33113.3|33124.4|33120.8|33124.9|33121.3|33116.9|33113.3|46
1651471510000|2022-05-02 06:05:10|33123.9|33120.3|33130.9|33127.3|33130.9|33127.3|33123.9|33120.3|5
1651471520000|2022-05-02 06:05:20|33131.4|33127.8|33131.4|33127.8|33135.4|33131.8|33131.4|33127.8|7
1651471530000|2022-05-02 06:05:30|33131.9|33128.3|33131.9|33128.3|33134.9|33131.3|33130.9|33127.3|15
1651471540000|2022-05-02 06:05:40|33131.4|33127.8|33128.4|33124.8|33131.9|33128.3|33128.4|33124.8|2
1651471550000|2022-05-02 06:05:50|33127.9|33124.3|33127.4|33123.8|33129.9|33126.3|33126.9|33123.3|3
1651471560000|2022-05-02 06:06:00|33127.9|33124.3|33131.9|33128.3|33133.4|33129.8|33127.9|33124.3|7
1651471570000|2022-05-02 06:06:10|33132.4|33128.8|33134.4|33130.8|33134.9|33131.3|33131.9|33128.3|4
1651471580000|2022-05-02 06:06:20|33133.9|33130.3|33131.9|33128.3|33134.4|33130.8|33131.4|33127.8|8
1651471590000|2022-05-02 06:06:30|33132.4|33128.8|33130.9|33127.3|33133.9|33130.3|33130.9|33127.3|9
1651471600000|2022-05-02 06:06:40|33130.4|33126.8|33127.9|33124.3|33130.4|33126.8|33126.9|33123.3|2
1651471610000|2022-05-02 06:06:50|33127.4|33123.8|33124.9|33121.3|33127.9|33124.3|33123.9|33120.3|2
1651471620000|2022-05-02 06:07:00|33125.4|33121.8|33125.9|33122.3|33126.4|33122.8|33124.9|33121.3|4
1651471630000|2022-05-02 06:07:10|33124.9|33121.3|33123.9|33120.3|33124.9|33121.3|33122.9|33119.3|3
1651471640000|2022-05-02 06:07:20|33123.4|33119.8|33123.4|33119.8|33124.4|33120.8|33122.9|33119.3|2
1651471650000|2022-05-02 06:07:30|33123.9|33120.3|33122.9|33119.3|33123.9|33120.3|33122.9|33119.3|4
1651471660000|2022-05-02 06:07:40|33123.4|33119.8|33122.4|33118.8|33124.9|33121.3|33122.4|33118.8|3
1651471670000|2022-05-02 06:07:50|33122.9|33119.3|33129.9|33126.3|33129.9|33126.3|33122.9|33119.3|8
1651471680000|2022-05-02 06:08:00|33130.4|33126.8|33134.4|33130.8|33134.4|33130.8|33129.9|33126.3|2
1651471690000|2022-05-02 06:08:10|33133.9|33130.3|33136.9|33133.3|33137.9|33134.3|33133.9|33130.3|5
1651471700000|2022-05-02 06:08:20|33137.4|33133.8|33133.4|33129.8|33139.4|33135.8|33133.4|33129.8|10
1651471710000|2022-05-02 06:08:30|33132.9|33129.3|33133.4|33129.8|33133.9|33130.3|33131.9|33128.3|5
1651471720000|2022-05-02 06:08:40|33133.9|33130.3|33134.9|33131.3|33135.4|33131.8|33132.9|33129.3|6
1651471730000|2022-05-02 06:08:50|33134.4|33130.8|33135.9|33132.3|33135.9|33132.3|33134.4|33130.8|4
1651471740000|2022-05-02 06:09:00|33135.4|33131.8|33129.4|33125.8|33135.4|33131.8|33128.9|33125.3|5
1651471750000|2022-05-02 06:09:10|33129.9|33126.3|33132.4|33128.8|33132.9|33129.3|33129.9|33126.3|4
1651471760000|2022-05-02 06:09:20|33130.9|33127.3|33128.4|33124.8|33130.9|33127.3|33128.4|33124.8|2
1651471770000|2022-05-02 06:09:30|33127.9|33124.3|33124.4|33120.8|33127.9|33124.3|33124.4|33120.8|10
1651471780000|2022-05-02 06:09:40|33124.9|33121.3|33123.9|33120.3|33125.4|33121.8|33123.4|33119.8|4
1651471790000|2022-05-02 06:09:50|33123.4|33119.8|33111.9|33108.3|33123.4|33119.8|33110.9|33107.3|25
1651471800000|2022-05-02 06:10:00|33112.4|33108.8|33118.9|33115.3|33118.9|33115.3|33111.9|33108.3|17
1651471810000|2022-05-02 06:10:10|33119.4|33115.8|33119.4|33115.8|33120.9|33117.3|33118.9|33115.3|1
1651471820000|2022-05-02 06:10:20|33118.9|33115.3|33116.4|33112.8|33120.9|33117.3|33115.9|33112.3|1
1651471830000|2022-05-02 06:10:30|33118.4|33114.8|33115.9|33112.3|33118.9|33115.3|33115.4|33111.8|4
1651471840000|2022-05-02 06:10:40|33115.4|33111.8|33109.4|33105.8|33115.4|33111.8|33107.4|33103.8|6
1651471850000|2022-05-02 06:10:50|33109.9|33106.3|33103.9|33100.3|33109.9|33106.3|33103.9|33100.3|4
1651471860000|2022-05-02 06:11:00|33104.4|33100.8|33112.4|33108.8|33113.9|33110.3|33104.4|33100.8|8
1651471870000|2022-05-02 06:11:10|33112.9|33109.3|33114.9|33111.3|33114.9|33111.3|33110.4|33106.8|8
1651471880000|2022-05-02 06:11:20|33112.4|33108.8|33112.4|33108.8|33112.9|33109.3|33111.4|33107.8|4
1651471890000|2022-05-02 06:11:30|33112.9|33109.3|33109.9|33106.3|33113.4|33109.8|33109.4|33105.8|1
1651471900000|2022-05-02 06:11:40|33109.4|33105.8|33109.9|33106.3|33109.9|33106.3|33108.4|33104.8|0
1651471910000|2022-05-02 06:11:50|33110.4|33106.8|33121.9|33118.3|33122.9|33119.3|33109.9|33106.3|8
1651471920000|2022-05-02 06:12:00|33122.4|33118.8|33125.4|33121.8|33125.9|33122.3|33121.9|33118.3|7
1651471930000|2022-05-02 06:12:10|33125.9|33122.3|33132.4|33128.8|33135.9|33132.3|33125.4|33121.8|4
1651471940000|2022-05-02 06:12:20|33131.9|33128.3|33127.9|33124.3|33132.4|33128.8|33127.9|33124.3|5
1651471950000|2022-05-02 06:12:30|33128.4|33124.8|33132.4|33128.8|33132.4|33128.8|33127.9|33124.3|6
1651471960000|2022-05-02 06:12:40|33131.9|33128.3|33130.9|33127.3|33131.9|33128.3|33128.9|33125.3|1
1651471970000|2022-05-02 06:12:50|33130.4|33126.8|33129.4|33125.8|33130.4|33126.8|33128.9|33125.3|2
1651471980000|2022-05-02 06:13:00|33129.9|33126.3|33124.9|33121.3|33130.9|33127.3|33124.9|33121.3|7
1651471990000|2022-05-02 06:13:10|33124.4|33120.8|33119.4|33115.8|33124.4|33120.8|33115.4|33111.8|3
1651472000000|2022-05-02 06:13:20|33119.9|33116.3|33112.4|33108.8|33119.9|33116.3|33112.4|33108.8|2
1651472010000|2022-05-02 06:13:30|33111.9|33108.3|33114.4|33110.8|33115.4|33111.8|33111.9|33108.3|2
1651472020000|2022-05-02 06:13:40|33114.9|33111.3|33120.4|33116.8|33120.9|33117.3|33113.9|33110.3|9
1651472030000|2022-05-02 06:13:50|33120.9|33117.3|33118.9|33115.3|33122.4|33118.8|33118.9|33115.3|1
1651472040000|2022-05-02 06:14:00|33120.4|33116.8|33120.9|33117.3|33120.9|33117.3|33117.9|33114.3|3
1651472050000|2022-05-02 06:14:10|33120.4|33116.8|33120.4|33116.8|33120.9|33117.3|33120.4|33116.8|1
1651472060000|2022-05-02 06:14:20|33120.9|33117.3|33117.9|33114.3|33120.9|33117.3|33117.4|33113.8|1
1651472070000|2022-05-02 06:14:30|33117.4|33113.8|33117.9|33114.3|33121.9|33118.3|33117.4|33113.8|10
1651472080000|2022-05-02 06:14:40|33118.4|33114.8|33115.9|33112.3|33119.4|33115.8|33114.9|33111.3|35
1651472090000|2022-05-02 06:14:50|33115.4|33111.8|33115.9|33112.3|33116.4|33112.8|33115.4|33111.8|0
1651472100000|2022-05-02 06:15:00|33115.4|33111.8|33113.4|33109.8|33115.9|33112.3|33112.9|33109.3|7
1651472110000|2022-05-02 06:15:10|33113.9|33110.3|33114.9|33111.3|33115.4|33111.8|33112.9|33109.3|4
1651472120000|2022-05-02 06:15:20|33114.4|33110.8|33107.4|33103.8|33114.4|33110.8|33106.9|33103.3|11
1651472130000|2022-05-02 06:15:30|33107.9|33104.3|33110.4|33106.8|33110.4|33106.8|33107.4|33103.8|6
1651472140000|2022-05-02 06:15:40|33110.9|33107.3|33110.9|33107.3|33110.9|33107.3|33110.4|33106.8|0
1651472150000|2022-05-02 06:15:50|33110.4|33106.8|33107.9|33104.3|33110.4|33106.8|33107.9|33104.3|4
1651472160000|2022-05-02 06:16:00|33106.4|33102.8|33104.9|33101.3|33107.4|33103.8|33103.4|33099.8|7
1651472170000|2022-05-02 06:16:10|33105.4|33101.8|33103.9|33100.3|33105.9|33102.3|33103.9|33100.3|2
1651472180000|2022-05-02 06:16:20|33104.4|33100.8|33105.4|33101.8|33105.9|33102.3|33103.9|33100.3|1
1651472190000|2022-05-02 06:16:30|33106.9|33103.3|33113.9|33110.3|33113.9|33110.3|33106.9|33103.3|8
1651472200000|2022-05-02 06:16:40|33114.4|33110.8|33116.4|33112.8|33116.9|33113.3|33114.4|33110.8|2
1651472210000|2022-05-02 06:16:50|33116.9|33113.3|33122.9|33119.3|33124.9|33121.3|33115.9|33112.3|9
1651472220000|2022-05-02 06:17:00|33123.4|33119.8|33122.4|33118.8|33125.4|33121.8|33121.9|33118.3|7
1651472230000|2022-05-02 06:17:10|33122.9|33119.3|33125.9|33122.3|33125.9|33122.3|33121.9|33118.3|1
1651472240000|2022-05-02 06:17:20|33126.4|33122.8|33121.9|33118.3|33126.9|33123.3|33121.9|33118.3|8
1651472250000|2022-05-02 06:17:30|33121.4|33117.8|33118.4|33114.8|33121.4|33117.8|33117.9|33114.3|8
1651472260000|2022-05-02 06:17:40|33118.9|33115.3|33118.9|33115.3|33119.9|33116.3|33117.9|33114.3|5
1651472270000|2022-05-02 06:17:50|33118.4|33114.8|33127.9|33124.3|33128.9|33125.3|33118.4|33114.8|11
1651472280000|2022-05-02 06:18:00|33127.4|33123.8|33139.9|33136.3|33139.9|33136.3|33127.4|33123.8|23
1651472290000|2022-05-02 06:18:10|33140.4|33136.8|33138.9|33135.3|33144.9|33141.3|33138.9|33135.3|28
1651472300000|2022-05-02 06:18:20|33139.4|33135.8|33128.9|33125.3|33139.9|33136.3|33128.9|33125.3|4
1651472310000|2022-05-02 06:18:30|33126.9|33123.3|33126.9|33123.3|33127.4|33123.8|33124.9|33121.3|2
1651472320000|2022-05-02 06:18:40|33127.4|33123.8|33124.9|33121.3|33127.4|33123.8|33124.9|33121.3|3
1651472330000|2022-05-02 06:18:50|33125.4|33121.8|33124.4|33120.8|33125.9|33122.3|33124.4|33120.8|0
1651472340000|2022-05-02 06:19:00|33124.9|33121.3|33130.4|33126.8|33131.4|33127.8|33122.9|33119.3|9
1651472350000|2022-05-02 06:19:10|33129.9|33126.3|33138.4|33134.8|33138.4|33134.8|33129.9|33126.3|6
1651472360000|2022-05-02 06:19:20|33138.9|33135.3|33138.9|33135.3|33141.4|33137.8|33138.4|33134.8|3
1651472370000|2022-05-02 06:19:30|33138.4|33134.8|33135.9|33132.3|33138.4|33134.8|33135.9|33132.3|2
1651472380000|2022-05-02 06:19:40|33135.4|33131.8|33137.4|33133.8|33137.4|33133.8|33133.9|33130.3|2
1651472390000|2022-05-02 06:19:50|33136.4|33132.8|33138.9|33135.3|33138.9|33135.3|33136.4|33132.8|4
1651472400000|2022-05-02 06:20:00|33139.9|33136.3|33140.4|33136.8|33141.4|33137.8|33138.4|33134.8|7
1651472410000|2022-05-02 06:20:10|33140.9|33137.3|33142.9|33139.3|33142.9|33139.3|33140.4|33136.8|4
1651472420000|2022-05-02 06:20:20|33142.4|33138.8|33143.4|33139.8|33143.4|33139.8|33141.9|33138.3|2
1651472430000|2022-05-02 06:20:30|33142.9|33139.3|33142.9|33139.3|33143.9|33140.3|33141.4|33137.8|7
1651472440000|2022-05-02 06:20:40|33143.4|33139.8|33137.9|33134.3|33143.4|33139.8|33137.9|33134.3|4
1651472450000|2022-05-02 06:20:50|33137.4|33133.8|33129.9|33126.3|33137.9|33134.3|33129.9|33126.3|7
1651472460000|2022-05-02 06:21:00|33129.4|33125.8|33129.9|33126.3|33130.9|33127.3|33124.9|33121.3|10
1651472470000|2022-05-02 06:21:10|33130.4|33126.8|33130.9|33127.3|33130.9|33127.3|33128.9|33125.3|0
1651472480000|2022-05-02 06:21:20|33130.4|33126.8|33135.9|33132.3|33135.9|33132.3|33130.4|33126.8|0
1651472490000|2022-05-02 06:21:30|33135.4|33131.8|33134.4|33130.8|33135.4|33131.8|33132.9|33129.3|4
1651472500000|2022-05-02 06:21:40|33134.9|33131.3|33133.4|33129.8|33134.9|33131.3|33131.9|33128.3|1
1651472510000|2022-05-02 06:21:50|33132.9|33129.3|33130.4|33126.8|33132.9|33129.3|33129.4|33125.8|0
1651472520000|2022-05-02 06:22:00|33130.9|33127.3|33126.4|33122.8|33131.9|33128.3|33126.4|33122.8|2
1651472530000|2022-05-02 06:22:10|33126.9|33123.3|33131.9|33128.3|33132.9|33129.3|33126.9|33123.3|7
1651472540000|2022-05-02 06:22:20|33132.4|33128.8|33132.9|33129.3|33132.9|33129.3|33132.4|33128.8|1
1651472550000|2022-05-02 06:22:30|33133.4|33129.8|33132.4|33128.8|33133.9|33130.3|33132.4|33128.8|0
1651472560000|2022-05-02 06:22:40|33131.9|33128.3|33133.4|33129.8|33133.9|33130.3|33131.9|33128.3|2
1651472570000|2022-05-02 06:22:50|33133.9|33130.3|33132.4|33128.8|33134.9|33131.3|33132.4|33128.8|5
1651472580000|2022-05-02 06:23:00|33132.9|33129.3|33134.9|33131.3|33134.9|33131.3|33132.4|33128.8|1
1651472590000|2022-05-02 06:23:10|33134.4|33130.8|33134.4|33130.8|33134.4|33130.8|33134.4|33130.8|0
1651472600000|2022-05-02 06:23:20|33134.9|33131.3|33135.9|33132.3|33135.9|33132.3|33134.4|33130.8|1
1651472610000|2022-05-02 06:23:30|33135.4|33131.8|33133.9|33130.3|33135.4|33131.8|33133.9|33130.3|1
1651472620000|2022-05-02 06:23:40|33134.4|33130.8|33135.4|33131.8|33135.4|33131.8|33132.9|33129.3|5
1651472630000|2022-05-02 06:23:50|33134.9|33131.3|33135.4|33131.8|33135.4|33131.8|33133.9|33130.3|2
1651472640000|2022-05-02 06:24:00|33135.9|33132.3|33131.9|33128.3|33136.4|33132.8|33131.9|33128.3|1
1651472650000|2022-05-02 06:24:10|33131.4|33127.8|33131.4|33127.8|33131.4|33127.8|33131.4|33127.8|0
1651472660000|2022-05-02 06:24:20|33130.9|33127.3|33131.9|33128.3|33132.9|33129.3|33129.9|33126.3|3
1651472670000|2022-05-02 06:24:30|33131.4|33127.8|33131.4|33127.8|33131.9|33128.3|33129.9|33126.3|0
1651472680000|2022-05-02 06:24:40|33131.9|33128.3|33131.4|33127.8|33131.9|33128.3|33131.4|33127.8|0
1651472690000|2022-05-02 06:24:50|33130.9|33127.3|33129.4|33125.8|33130.9|33127.3|33129.4|33125.8|0
1651472700000|2022-05-02 06:25:00|33128.9|33125.3|33126.4|33122.8|33128.9|33125.3|33125.4|33121.8|5
1651472710000|2022-05-02 06:25:10|33125.9|33122.3|33118.9|33115.3|33125.9|33122.3|33118.4|33114.8|21
1651472720000|2022-05-02 06:25:20|33119.4|33115.8|33125.4|33121.8|33127.9|33124.3|33119.4|33115.8|3
1651472730000|2022-05-02 06:25:30|33123.4|33119.8|33120.9|33117.3|33123.4|33119.8|33118.9|33115.3|5
1651472740000|2022-05-02 06:25:40|33121.4|33117.8|33121.9|33118.3|33121.9|33118.3|33118.9|33115.3|5
1651472750000|2022-05-02 06:25:50|33122.4|33118.8|33128.4|33124.8|33128.9|33125.3|33122.4|33118.8|18
1651472760000|2022-05-02 06:26:00|33128.9|33125.3|33127.4|33123.8|33128.9|33125.3|33126.9|33123.3|6
1651472770000|2022-05-02 06:26:10|33126.9|33123.3|33131.9|33128.3|33131.9|33128.3|33123.9|33120.3|29
1651472780000|2022-05-02 06:26:20|33132.4|33128.8|33134.4|33130.8|33135.9|33132.3|33132.4|33128.8|5
1651472790000|2022-05-02 06:26:30|33133.9|33130.3|33130.9|33127.3|33133.9|33130.3|33130.9|33127.3|1
1651472800000|2022-05-02 06:26:40|33131.4|33127.8|33133.9|33130.3|33134.4|33130.8|33130.9|33127.3|0
1651472810000|2022-05-02 06:26:50|33133.4|33129.8|33134.9|33131.3|33135.9|33132.3|33132.9|33129.3|4
1651472820000|2022-05-02 06:27:00|33134.4|33130.8|33135.4|33131.8|33135.4|33131.8|33130.9|33127.3|8
1651472830000|2022-05-02 06:27:10|33135.9|33132.3|33147.4|33143.8|33149.4|33145.8|33135.9|33132.3|27
1651472840000|2022-05-02 06:27:20|33146.9|33143.3|33144.4|33140.8|33146.9|33143.3|33143.9|33140.3|9
1651472850000|2022-05-02 06:27:30|33144.9|33141.3|33142.9|33139.3|33145.4|33141.8|33142.9|33139.3|3
1651472860000|2022-05-02 06:27:40|33139.9|33136.3|33142.4|33138.8|33142.4|33138.8|33139.4|33135.8|3
1651472870000|2022-05-02 06:27:50|33141.9|33138.3|33145.9|33142.3|33145.9|33142.3|33141.9|33138.3|2
1651472880000|2022-05-02 06:28:00|33145.4|33141.8|33144.4|33140.8|33146.4|33142.8|33144.4|33140.8|3
1651472890000|2022-05-02 06:28:10|33144.9|33141.3|33146.4|33142.8|33146.9|33143.3|33144.9|33141.3|0
1651472900000|2022-05-02 06:28:20|33146.9|33143.3|33147.4|33143.8|33152.4|33148.8|33145.9|33142.3|5
1651472910000|2022-05-02 06:28:30|33147.9|33144.3|33158.4|33154.8|33161.9|33158.3|33147.9|33144.3|28
1651472920000|2022-05-02 06:28:40|33156.4|33152.8|33157.9|33154.3|33157.9|33154.3|33154.4|33150.8|7
1651472930000|2022-05-02 06:28:50|33157.4|33153.8|33155.4|33151.8|33157.4|33153.8|33155.4|33151.8|4
1651472940000|2022-05-02 06:29:00|33155.9|33152.3|33154.9|33151.3|33156.4|33152.8|33151.9|33148.3|11
1651472950000|2022-05-02 06:29:10|33154.4|33150.8|33155.9|33152.3|33156.9|33153.3|33153.9|33150.3|2
1651472960000|2022-05-02 06:29:20|33156.4|33152.8|33151.9|33148.3|33156.9|33153.3|33150.9|33147.3|2
1651472970000|2022-05-02 06:29:30|33152.4|33148.8|33152.4|33148.8|33154.4|33150.8|33150.4|33146.8|6
1651472980000|2022-05-02 06:29:40|33151.9|33148.3|33160.4|33156.8|33160.9|33157.3|33151.4|33147.8|13
1651472990000|2022-05-02 06:29:50|33159.4|33155.8|33160.9|33157.3|33161.4|33157.8|33158.4|33154.8|10
1651473000000|2022-05-02 06:30:00|33161.4|33157.8|33165.4|33161.8|33168.9|33165.3|33159.9|33156.3|16
1651473010000|2022-05-02 06:30:10|33165.9|33162.3|33164.9|33161.3|33165.9|33162.3|33163.9|33160.3|4
1651473020000|2022-05-02 06:30:20|33165.4|33161.8|33160.9|33157.3|33165.9|33162.3|33160.9|33157.3|2
1651473030000|2022-05-02 06:30:30|33161.4|33157.8|33162.9|33159.3|33163.4|33159.8|33160.4|33156.8|9
1651473040000|2022-05-02 06:30:40|33163.4|33159.8|33160.9|33157.3|33163.4|33159.8|33158.9|33155.3|4
1651473050000|2022-05-02 06:30:50|33161.4|33157.8|33158.9|33155.3|33161.4|33157.8|33158.9|33155.3|4
1651473060000|2022-05-02 06:31:00|33158.4|33154.8|33164.4|33160.8|33164.4|33160.8|33158.4|33154.8|11
1651473070000|2022-05-02 06:31:10|33163.9|33160.3|33163.4|33159.8|33164.4|33160.8|33163.4|33159.8|0
1651473080000|2022-05-02 06:31:20|33162.9|33159.3|33161.4|33157.8|33164.9|33161.3|33160.9|33157.3|7
1651473090000|2022-05-02 06:31:30|33161.9|33158.3|33159.4|33155.8|33163.4|33159.8|33158.9|33155.3|3
1651473100000|2022-05-02 06:31:40|33158.9|33155.3|33161.4|33157.8|33161.4|33157.8|33158.9|33155.3|1
1651473110000|2022-05-02 06:31:50|33160.9|33157.3|33159.9|33156.3|33160.9|33157.3|33157.9|33154.3|5
1651473120000|2022-05-02 06:32:00|33160.4|33156.8|33162.9|33159.3|33163.9|33160.3|33160.4|33156.8|2
1651473130000|2022-05-02 06:32:10|33161.9|33158.3|33158.9|33155.3|33162.4|33158.8|33158.9|33155.3|3
1651473140000|2022-05-02 06:32:20|33158.4|33154.8|33154.9|33151.3|33158.9|33155.3|33154.9|33151.3|0
1651473150000|2022-05-02 06:32:30|33154.4|33150.8|33153.4|33149.8|33154.9|33151.3|33153.4|33149.8|8
1651473160000|2022-05-02 06:32:40|33153.9|33150.3|33153.9|33150.3|33155.4|33151.8|33153.9|33150.3|0
1651473170000|2022-05-02 06:32:50|33153.4|33149.8|33153.9|33150.3|33154.4|33150.8|33152.9|33149.3|5
1651473180000|2022-05-02 06:33:00|33155.9|33152.3|33159.9|33156.3|33159.9|33156.3|33155.9|33152.3|17
1651473190000|2022-05-02 06:33:10|33158.9|33155.3|33158.9|33155.3|33159.9|33156.3|33157.9|33154.3|1
1651473200000|2022-05-02 06:33:20|33158.4|33154.8|33158.4|33154.8|33158.4|33154.8|33158.4|33154.8|0
1651473210000|2022-05-02 06:33:30|33158.9|33155.3|33158.4|33154.8|33159.4|33155.8|33157.9|33154.3|6
1651473220000|2022-05-02 06:33:40|33157.9|33154.3|33157.9|33154.3|33158.9|33155.3|33157.9|33154.3|0
1651473230000|2022-05-02 06:33:50|33158.4|33154.8|33166.9|33163.3|33168.4|33164.8|33157.9|33154.3|7
1651473240000|2022-05-02 06:34:00|33165.9|33162.3|33163.4|33159.8|33165.9|33162.3|33163.4|33159.8|4
1651473250000|2022-05-02 06:34:10|33165.9|33162.3|33168.9|33165.3|33169.4|33165.8|33165.9|33162.3|6
1651473260000|2022-05-02 06:34:20|33168.4|33164.8|33163.9|33160.3|33168.9|33165.3|33163.4|33159.8|5
1651473270000|2022-05-02 06:34:30|33164.4|33160.8|33163.9|33160.3|33164.9|33161.3|33163.9|33160.3|13
1651473280000|2022-05-02 06:34:40|33162.9|33159.3|33150.9|33147.3|33164.4|33160.8|33150.9|33147.3|9
1651473290000|2022-05-02 06:34:50|33151.4|33147.8|33147.9|33144.3|33154.9|33151.3|33147.4|33143.8|28
1651473300000|2022-05-02 06:35:00|33144.9|33141.3|33146.4|33142.8|33147.4|33143.8|33143.9|33140.3|4
1651473310000|2022-05-02 06:35:10|33146.9|33143.3|33144.9|33141.3|33149.9|33146.3|33144.9|33141.3|7
1651473320000|2022-05-02 06:35:20|33144.4|33140.8|33138.9|33135.3|33144.9|33141.3|33134.9|33131.3|13
1651473330000|2022-05-02 06:35:30|33138.4|33134.8|33142.9|33139.3|33143.4|33139.8|33137.9|33134.3|9
1651473340000|2022-05-02 06:35:40|33143.4|33139.8|33141.9|33138.3|33144.9|33141.3|33141.9|33138.3|1
1651473350000|2022-05-02 06:35:50|33141.4|33137.8|33143.9|33140.3|33143.9|33140.3|33140.9|33137.3|0
1651473360000|2022-05-02 06:36:00|33144.4|33140.8|33135.4|33131.8|33144.4|33140.8|33135.4|33131.8|2
1651473370000|2022-05-02 06:36:10|33136.4|33132.8|33139.9|33136.3|33139.9|33136.3|33135.9|33132.3|4
1651473380000|2022-05-02 06:36:20|33140.4|33136.8|33139.9|33136.3|33140.9|33137.3|33139.9|33136.3|0
1651473390000|2022-05-02 06:36:30|33140.4|33136.8|33139.9|33136.3|33141.4|33137.8|33136.9|33133.3|0
1651473400000|2022-05-02 06:36:40|33140.9|33137.3|33142.9|33139.3|33144.9|33141.3|33140.9|33137.3|3
1651473410000|2022-05-02 06:36:50|33142.4|33138.8|33142.9|33139.3|33142.9|33139.3|33140.9|33137.3|0
1651473420000|2022-05-02 06:37:00|33143.4|33139.8|33143.9|33140.3|33144.9|33141.3|33141.9|33138.3|3
1651473430000|2022-05-02 06:37:10|33143.4|33139.8|33142.9|33139.3|33143.4|33139.8|33141.4|33137.8|0
1651473440000|2022-05-02 06:37:20|33143.4|33139.8|33143.9|33140.3|33144.9|33141.3|33143.4|33139.8|1
1651473450000|2022-05-02 06:37:30|33143.4|33139.8|33141.9|33138.3|33144.4|33140.8|33141.9|33138.3|2
1651473460000|2022-05-02 06:37:40|33142.9|33139.3|33144.4|33140.8|33144.4|33140.8|33142.4|33138.8|0
1651473470000|2022-05-02 06:37:50|33144.9|33141.3|33145.4|33141.8|33145.4|33141.8|33141.9|33138.3|4
1651473480000|2022-05-02 06:38:00|33145.9|33142.3|33145.9|33142.3|33146.9|33143.3|33142.9|33139.3|3
1651473490000|2022-05-02 06:38:10|33146.4|33142.8|33146.4|33142.8|33146.9|33143.3|33145.9|33142.3|1
1651473500000|2022-05-02 06:38:20|33145.9|33142.3|33144.9|33141.3|33146.9|33143.3|33143.9|33140.3|5
1651473510000|2022-05-02 06:38:30|33144.4|33140.8|33144.4|33140.8|33144.4|33140.8|33144.4|33140.8|0
1651473520000|2022-05-02 06:38:40|33144.9|33141.3|33142.9|33139.3|33144.9|33141.3|33142.9|33139.3|2
1651473530000|2022-05-02 06:38:50|33142.4|33138.8|33145.9|33142.3|33145.9|33142.3|33142.4|33138.8|1
1651473540000|2022-05-02 06:39:00|33146.4|33142.8|33144.4|33140.8|33146.9|33143.3|33144.4|33140.8|20
1651473550000|2022-05-02 06:39:10|33144.9|33141.3|33159.4|33155.8|33159.9|33156.3|33144.4|33140.8|26
1651473560000|2022-05-02 06:39:20|33159.9|33156.3|33159.9|33156.3|33162.9|33159.3|33156.9|33153.3|16
1651473570000|2022-05-02 06:39:30|33159.4|33155.8|33155.9|33152.3|33159.9|33156.3|33155.9|33152.3|0
1651473580000|2022-05-02 06:39:40|33156.4|33152.8|33158.4|33154.8|33158.4|33154.8|33156.4|33152.8|1
1651473590000|2022-05-02 06:39:50|33158.9|33155.3|33157.9|33154.3|33161.9|33158.3|33157.4|33153.8|12
1651473600000|2022-05-02 06:40:00|33158.4|33154.8|33156.9|33153.3|33158.4|33154.8|33156.9|33153.3|1
1651473610000|2022-05-02 06:40:10|33157.4|33153.8|33160.9|33157.3|33164.4|33160.8|33157.4|33153.8|4
1651473620000|2022-05-02 06:40:20|33160.4|33156.8|33157.9|33154.3|33160.9|33157.3|33157.9|33154.3|15
1651473630000|2022-05-02 06:40:30|33158.4|33154.8|33162.9|33159.3|33163.9|33160.3|33158.4|33154.8|7
1651473640000|2022-05-02 06:40:40|33162.4|33158.8|33162.9|33159.3|33163.9|33160.3|33159.9|33156.3|11
1651473650000|2022-05-02 06:40:50|33163.4|33159.8|33158.9|33155.3|33163.9|33160.3|33158.4|33154.8|6
1651473660000|2022-05-02 06:41:00|33158.4|33154.8|33158.9|33155.3|33159.9|33156.3|33157.9|33154.3|0
1651473670000|2022-05-02 06:41:10|33158.4|33154.8|33152.9|33149.3|33158.4|33154.8|33152.9|33149.3|5
1651473680000|2022-05-02 06:41:20|33153.4|33149.8|33150.9|33147.3|33154.9|33151.3|33150.9|33147.3|1
1651473690000|2022-05-02 06:41:30|33150.4|33146.8|33153.9|33150.3|33153.9|33150.3|33148.9|33145.3|37
1651473700000|2022-05-02 06:41:40|33153.4|33149.8|33155.9|33152.3|33155.9|33152.3|33152.9|33149.3|9
1651473710000|2022-05-02 06:41:50|33155.4|33151.8|33155.9|33152.3|33155.9|33152.3|33155.4|33151.8|0
1651473720000|2022-05-02 06:42:00|33152.9|33149.3|33151.9|33148.3|33154.4|33150.8|33151.9|33148.3|9
1651473730000|2022-05-02 06:42:10|33152.4|33148.8|33150.9|33147.3|33152.9|33149.3|33150.9|33147.3|3
1651473740000|2022-05-02 06:42:20|33151.4|33147.8|33153.4|33149.8|33153.4|33149.8|33151.4|33147.8|5
1651473750000|2022-05-02 06:42:30|33152.9|33149.3|33153.9|33150.3|33153.9|33150.3|33152.9|33149.3|3
1651473760000|2022-05-02 06:42:40|33153.4|33149.8|33151.9|33148.3|33153.4|33149.8|33151.9|33148.3|4
1651473770000|2022-05-02 06:42:50|33152.4|33148.8|33153.4|33149.8|33153.4|33149.8|33152.4|33148.8|3
1651473780000|2022-05-02 06:43:00|33152.9|33149.3|33156.9|33153.3|33158.4|33154.8|33152.9|33149.3|1
1651473790000|2022-05-02 06:43:10|33157.4|33153.8|33160.4|33156.8|33161.9|33158.3|33155.9|33152.3|10
1651473800000|2022-05-02 06:43:20|33160.9|33157.3|33159.9|33156.3|33160.9|33157.3|33158.9|33155.3|1
1651473810000|2022-05-02 06:43:30|33160.4|33156.8|33161.4|33157.8|33161.4|33157.8|33160.4|33156.8|0
1651473820000|2022-05-02 06:43:40|33161.9|33158.3|33161.4|33157.8|33164.9|33161.3|33161.4|33157.8|1
1651473830000|2022-05-02 06:43:50|33162.4|33158.8|33162.4|33158.8|33162.4|33158.8|33162.4|33158.8|0
1651473840000|2022-05-02 06:44:00|33161.9|33158.3|33156.9|33153.3|33161.9|33158.3|33156.9|33153.3|0
1651473850000|2022-05-02 06:44:10|33157.4|33153.8|33158.4|33154.8|33158.4|33154.8|33157.4|33153.8|1
1651473860000|2022-05-02 06:44:20|33158.9|33155.3|33165.9|33162.3|33165.9|33162.3|33158.9|33155.3|8
1651473870000|2022-05-02 06:44:30|33167.9|33164.3|33166.4|33162.8|33170.9|33167.3|33165.4|33161.8|19
1651473880000|2022-05-02 06:44:40|33165.9|33162.3|33164.4|33160.8|33168.9|33165.3|33164.4|33160.8|4
1651473890000|2022-05-02 06:44:50|33164.9|33161.3|33160.9|33157.3|33164.9|33161.3|33160.9|33157.3|0
1651473900000|2022-05-02 06:45:00|33160.4|33156.8|33158.9|33155.3|33160.9|33157.3|33155.9|33152.3|6
1651473910000|2022-05-02 06:45:10|33159.4|33155.8|33162.4|33158.8|33164.4|33160.8|33158.9|33155.3|6
1651473920000|2022-05-02 06:45:20|33161.9|33158.3|33159.9|33156.3|33162.4|33158.8|33159.9|33156.3|0
1651473930000|2022-05-02 06:45:30|33161.4|33157.8|33160.4|33156.8|33161.9|33158.3|33160.4|33156.8|1
1651473940000|2022-05-02 06:45:40|33160.9|33157.3|33162.9|33159.3|33163.9|33160.3|33159.9|33156.3|6
1651473950000|2022-05-02 06:45:50|33163.4|33159.8|33160.4|33156.8|33163.9|33160.3|33159.9|33156.3|5
1651473960000|2022-05-02 06:46:00|33160.9|33157.3|33163.9|33160.3|33163.9|33160.3|33159.9|33156.3|1
1651473970000|2022-05-02 06:46:10|33165.9|33162.3|33164.4|33160.8|33169.4|33165.8|33163.9|33160.3|10
1651473980000|2022-05-02 06:46:20|33163.9|33160.3|33162.9|33159.3|33165.9|33162.3|33162.9|33159.3|4
1651473990000|2022-05-02 06:46:30|33162.4|33158.8|33160.9|33157.3|33162.4|33158.8|33159.9|33156.3|1
1651474000000|2022-05-02 06:46:40|33160.4|33156.8|33153.4|33149.8|33160.9|33157.3|33153.4|33149.8|1
1651474010000|2022-05-02 06:46:50|33153.9|33150.3|33153.4|33149.8|33155.4|33151.8|33153.4|33149.8|1
1651474020000|2022-05-02 06:47:00|33152.4|33148.8|33152.9|33149.3|33153.9|33150.3|33151.9|33148.3|4
1651474030000|2022-05-02 06:47:10|33152.4|33148.8|33154.9|33151.3|33154.9|33151.3|33152.4|33148.8|3
1651474040000|2022-05-02 06:47:20|33152.4|33148.8|33152.4|33148.8|33155.4|33151.8|33151.9|33148.3|3
1651474050000|2022-05-02 06:47:30|33152.9|33149.3|33152.9|33149.3|33152.9|33149.3|33151.9|33148.3|0
1651474060000|2022-05-02 06:47:40|33153.4|33149.8|33153.9|33150.3|33154.4|33150.8|33153.4|33149.8|2
1651474070000|2022-05-02 06:47:50|33154.4|33150.8|33156.9|33153.3|33156.9|33153.3|33154.4|33150.8|1
1651474080000|2022-05-02 06:48:00|33157.4|33153.8|33158.4|33154.8|33159.4|33155.8|33157.4|33153.8|2
1651474090000|2022-05-02 06:48:10|33157.9|33154.3|33156.4|33152.8|33158.4|33154.8|33156.4|33152.8|0
1651474100000|2022-05-02 06:48:20|33155.9|33152.3|33156.9|33153.3|33157.4|33153.8|33155.9|33152.3|1
1651474110000|2022-05-02 06:48:30|33157.4|33153.8|33155.4|33151.8|33157.4|33153.8|33155.4|33151.8|2
1651474120000|2022-05-02 06:48:40|33156.4|33152.8|33155.4|33151.8|33156.4|33152.8|33155.4|33151.8|2
1651474130000|2022-05-02 06:48:50|33154.9|33151.3|33154.9|33151.3|33154.9|33151.3|33154.9|33151.3|1
1651474140000|2022-05-02 06:49:00|33154.4|33150.8|33149.9|33146.3|33154.9|33151.3|33149.9|33146.3|9
1651474150000|2022-05-02 06:49:10|33149.4|33145.8|33150.9|33147.3|33151.9|33148.3|33149.4|33145.8|5
1651474160000|2022-05-02 06:49:20|33151.4|33147.8|33150.9|33147.3|33152.4|33148.8|33150.9|33147.3|2
1651474170000|2022-05-02 06:49:30|33150.4|33146.8|33143.9|33140.3|33150.4|33146.8|33143.4|33139.8|8
1651474180000|2022-05-02 06:49:40|33143.4|33139.8|33146.9|33143.3|33146.9|33143.3|33143.4|33139.8|1
1651474190000|2022-05-02 06:49:50|33146.4|33142.8|33149.9|33146.3|33149.9|33146.3|33145.9|33142.3|2
1651474200000|2022-05-02 06:50:00|33149.4|33145.8|33150.9|33147.3|33150.9|33147.3|33148.9|33145.3|1
1651474210000|2022-05-02 06:50:10|33150.4|33146.8|33148.9|33145.3|33150.9|33147.3|33148.9|33145.3|1
1651474220000|2022-05-02 06:50:20|33149.4|33145.8|33148.4|33144.8|33149.4|33145.8|33147.4|33143.8|0
1651474230000|2022-05-02 06:50:30|33148.9|33145.3|33157.9|33154.3|33157.9|33154.3|33148.9|33145.3|7
1651474240000|2022-05-02 06:50:40|33158.4|33154.8|33151.9|33148.3|33162.4|33158.8|33151.4|33147.8|16
1651474260000|2022-05-02 06:51:00|33151.4|33147.8|33150.4|33146.8|33151.4|33147.8|33149.9|33146.3|5
1651474270000|2022-05-02 06:51:10|33150.9|33147.3|33150.9|33147.3|33150.9|33147.3|33150.9|33147.3|0
1651474290000|2022-05-02 06:51:30|33151.4|33147.8|33155.4|33151.8|33155.4|33151.8|33151.4|33147.8|4
1651474300000|2022-05-02 06:51:40|33155.9|33152.3|33159.4|33155.8|33159.4|33155.8|33155.4|33151.8|1
1651474320000|2022-05-02 06:52:00|33158.9|33155.3|33159.4|33155.8|33159.4|33155.8|33158.4|33154.8|1
1651474330000|2022-05-02 06:52:10|33158.9|33155.3|33154.9|33151.3|33159.4|33155.8|33154.9|33151.3|1
1651474340000|2022-05-02 06:52:20|||||||||1
1651474350000|2022-05-02 06:52:30|33155.9|33152.3|33160.4|33156.8|33160.4|33156.8|33155.9|33152.3|4
1651474360000|2022-05-02 06:52:40|33160.9|33157.3|33160.9|33157.3|33162.4|33158.8|33160.9|33157.3|4
1651474370000|2022-05-02 06:52:50|33160.4|33156.8|33158.9|33155.3|33160.4|33156.8|33158.9|33155.3|0
1651474380000|2022-05-02 06:53:00|33159.4|33155.8|33153.9|33150.3|33159.9|33156.3|33153.9|33150.3|8
1651474390000|2022-05-02 06:53:10|33154.9|33151.3|33153.9|33150.3|33155.4|33151.8|33153.9|33150.3|2
1651474400000|2022-05-02 06:53:20|33153.4|33149.8|33153.4|33149.8|33153.4|33149.8|33153.4|33149.8|0
1651474410000|2022-05-02 06:53:30|33152.4|33148.8|33153.4|33149.8|33153.4|33149.8|33152.4|33148.8|1
1651474420000|2022-05-02 06:53:40|33152.9|33149.3|33152.9|33149.3|33152.9|33149.3|33152.9|33149.3|0
1651474430000|2022-05-02 06:53:50|33152.4|33148.8|33152.9|33149.3|33152.9|33149.3|33151.9|33148.3|2
1651474440000|2022-05-02 06:54:00|33153.4|33149.8|33159.4|33155.8|33159.4|33155.8|33153.4|33149.8|6
1651474450000|2022-05-02 06:54:10|33159.9|33156.3|33159.9|33156.3|33161.4|33157.8|33158.9|33155.3|16
1651474460000|2022-05-02 06:54:20|33160.9|33157.3|33160.4|33156.8|33160.9|33157.3|33160.4|33156.8|1
1651474470000|2022-05-02 06:54:30|33159.9|33156.3|33159.9|33156.3|33160.4|33156.8|33159.9|33156.3|1
1651474480000|2022-05-02 06:54:40|33160.4|33156.8|33160.4|33156.8|33160.4|33156.8|33158.9|33155.3|1
1651474490000|2022-05-02 06:54:50|33159.9|33156.3|33160.4|33156.8|33160.4|33156.8|33159.4|33155.8|0
1651474500000|2022-05-02 06:55:00|33159.9|33156.3|33157.9|33154.3|33160.4|33156.8|33157.4|33153.8|2
1651474510000|2022-05-02 06:55:10|33157.4|33153.8|33157.9|33154.3|33157.9|33154.3|33157.4|33153.8|0
1651474530000|2022-05-02 06:55:30|33157.4|33153.8|33162.4|33158.8|33162.4|33158.8|33157.4|33153.8|7
1651474540000|2022-05-02 06:55:40|33164.4|33160.8|33161.9|33158.3|33164.4|33160.8|33161.9|33158.3|6
1651474550000|2022-05-02 06:55:50|33161.4|33157.8|33161.4|33157.8|33161.4|33157.8|33161.4|33157.8|1
1651474560000|2022-05-02 06:56:00|33160.4|33156.8|33160.4|33156.8|33160.9|33157.3|33160.4|33156.8|5
1651474570000|2022-05-02 06:56:10|33159.9|33156.3|33159.4|33155.8|33160.9|33157.3|33158.9|33155.3|0
1651474580000|2022-05-02 06:56:20|33158.9|33155.3|33161.9|33158.3|33161.9|33158.3|33158.9|33155.3|3
1651474590000|2022-05-02 06:56:30|33163.4|33159.8|33163.4|33159.8|33163.4|33159.8|33163.4|33159.8|2
1651474600000|2022-05-02 06:56:40|33164.4|33160.8|33168.4|33164.8|33168.9|33165.3|33164.4|33160.8|7
1651474610000|2022-05-02 06:56:50|33167.9|33164.3|33166.9|33163.3|33167.9|33164.3|33166.9|33163.3|2
1651474620000|2022-05-02 06:57:00|33166.4|33162.8|33161.9|33158.3|33166.9|33163.3|33160.9|33157.3|6
1651474630000|2022-05-02 06:57:10|33164.9|33161.3|33162.4|33158.8|33167.4|33163.8|33162.4|33158.8|15
1651474640000|2022-05-02 06:57:20|33161.9|33158.3|33166.9|33163.3|33166.9|33163.3|33160.9|33157.3|11
1651474650000|2022-05-02 06:57:30|33167.4|33163.8|33168.4|33164.8|33168.4|33164.8|33165.9|33162.3|6
1651474660000|2022-05-02 06:57:40|33168.9|33165.3|33170.4|33166.8|33171.9|33168.3|33168.4|33164.8|10
1651474670000|2022-05-02 06:57:50|33169.9|33166.3|33170.4|33166.8|33172.4|33168.8|33169.9|33166.3|6
1651474680000|2022-05-02 06:58:00|33169.9|33166.3|33176.9|33173.3|33176.9|33173.3|33167.9|33164.3|14
1651474690000|2022-05-02 06:58:10|33176.4|33172.8|33175.9|33172.3|33176.4|33172.8|33174.9|33171.3|5
1651474700000|2022-05-02 06:58:20|33176.4|33172.8|33175.4|33171.8|33178.9|33175.3|33175.4|33171.8|23
1651474710000|2022-05-02 06:58:30|33175.9|33172.3|33173.4|33169.8|33176.4|33172.8|33173.4|33169.8|7
1651474720000|2022-05-02 06:58:40|33173.9|33170.3|33178.9|33175.3|33181.4|33177.8|33173.9|33170.3|17
1651474730000|2022-05-02 06:58:50|33179.4|33175.8|33176.9|33173.3|33179.4|33175.8|33176.9|33173.3|1
1651474740000|2022-05-02 06:59:00|33176.4|33172.8|33178.9|33175.3|33178.9|33175.3|33176.4|33172.8|4
1651474750000|2022-05-02 06:59:10|33179.4|33175.8|33179.9|33176.3|33182.9|33179.3|33178.9|33175.3|26
1651474760000|2022-05-02 06:59:20|33178.9|33175.3|33178.9|33175.3|33180.4|33176.8|33177.4|33173.8|8
1651474770000|2022-05-02 06:59:30|33176.9|33173.3|33178.9|33175.3|33179.4|33175.8|33176.9|33173.3|5
1651474780000|2022-05-02 06:59:40|33178.4|33174.8|33172.9|33169.3|33178.9|33175.3|33172.9|33169.3|5
1651474790000|2022-05-02 06:59:50|33173.9|33170.3|33174.4|33170.8|33174.4|33170.8|33172.4|33168.8|22
1651474800000|2022-05-02 07:00:00|33173.9|33170.3|33173.4|33169.8|33180.9|33177.3|33167.4|33163.8|44
1651474810000|2022-05-02 07:00:10|33172.9|33169.3|33175.9|33172.3|33176.9|33173.3|33171.9|33168.3|7
1651474820000|2022-05-02 07:00:20|33175.4|33171.8|33174.9|33171.3|33181.9|33178.3|33173.9|33170.3|9
1651474830000|2022-05-02 07:00:30|33175.9|33172.3|33178.9|33175.3|33179.9|33176.3|33172.4|33168.8|16
1651474840000|2022-05-02 07:00:40|33177.4|33173.8|33175.4|33171.8|33177.4|33173.8|33175.4|33171.8|7
1651474850000|2022-05-02 07:00:50|33174.9|33171.3|33169.9|33166.3|33175.4|33171.8|33169.4|33165.8|2
1651474860000|2022-05-02 07:01:00|33169.4|33165.8|33172.4|33168.8|33174.4|33170.8|33169.4|33165.8|8
1651474870000|2022-05-02 07:01:10|33172.9|33169.3|33158.9|33155.3|33176.4|33172.8|33158.9|33155.3|22
1651474880000|2022-05-02 07:01:20|33158.4|33154.8|33149.9|33146.3|33159.4|33155.8|33148.4|33144.8|30
1651474890000|2022-05-02 07:01:30|33150.4|33146.8|33155.4|33151.8|33156.9|33153.3|33147.4|33143.8|20
1651474900000|2022-05-02 07:01:40|33155.9|33152.3|33169.4|33165.8|33169.9|33166.3|33155.4|33151.8|33
1651474910000|2022-05-02 07:01:50|33168.9|33165.3|33171.9|33168.3|33176.9|33173.3|33168.9|33165.3|10
1651474920000|2022-05-02 07:02:00|33171.4|33167.8|33181.9|33178.3|33181.9|33178.3|33163.9|33160.3|17
1651474930000|2022-05-02 07:02:10|33182.4|33178.8|33184.4|33180.8|33185.9|33182.3|33180.9|33177.3|26
1651474940000|2022-05-02 07:02:20|33184.9|33181.3|33180.9|33177.3|33185.4|33181.8|33178.4|33174.8|60
1651474950000|2022-05-02 07:02:30|33180.4|33176.8|33180.9|33177.3|33182.9|33179.3|33179.9|33176.3|13
1651474960000|2022-05-02 07:02:40|33180.4|33176.8|33182.9|33179.3|33183.9|33180.3|33178.4|33174.8|11
1651474970000|2022-05-02 07:02:50|33182.4|33178.8|33184.9|33181.3|33185.4|33181.8|33181.9|33178.3|22
1651474980000|2022-05-02 07:03:00|33184.4|33180.8|33178.9|33175.3|33184.4|33180.8|33178.4|33174.8|22
1651474990000|2022-05-02 07:03:10|33179.4|33175.8|33181.4|33177.8|33182.4|33178.8|33179.4|33175.8|2
1651475000000|2022-05-02 07:03:20|33181.9|33178.3|33173.9|33170.3|33181.9|33178.3|33171.9|33168.3|37
1651475010000|2022-05-02 07:03:30|33173.4|33169.8|33170.9|33167.3|33174.9|33171.3|33170.4|33166.8|2
1651475020000|2022-05-02 07:03:40|33170.4|33166.8|33161.9|33158.3|33170.9|33167.3|33158.4|33154.8|12
1651475030000|2022-05-02 07:03:50|33161.4|33157.8|33164.4|33160.8|33166.4|33162.8|33161.4|33157.8|9
1651475040000|2022-05-02 07:04:00|33164.9|33161.3|33169.9|33166.3|33174.4|33170.8|33162.9|33159.3|22
1651475050000|2022-05-02 07:04:10|33170.4|33166.8|33172.4|33168.8|33173.9|33170.3|33168.4|33164.8|8
1651475060000|2022-05-02 07:04:20|33172.9|33169.3|33178.9|33175.3|33179.4|33175.8|33172.4|33168.8|16
1651475070000|2022-05-02 07:04:30|33177.9|33174.3|33180.9|33177.3|33181.9|33178.3|33177.9|33174.3|5
1651475080000|2022-05-02 07:04:40|33180.4|33176.8|33179.4|33175.8|33180.9|33177.3|33178.9|33175.3|1
1651475090000|2022-05-02 07:04:50|33179.9|33176.3|33181.9|33178.3|33182.4|33178.8|33179.4|33175.8|9
1651475100000|2022-05-02 07:05:00|33180.4|33176.8|33176.9|33173.3|33181.4|33177.8|33175.4|33171.8|9
1651475110000|2022-05-02 07:05:10|33176.4|33172.8|33175.4|33171.8|33178.4|33174.8|33173.9|33170.3|3
1651475120000|2022-05-02 07:05:20|33174.9|33171.3|33175.9|33172.3|33177.4|33173.8|33173.4|33169.8|12
1651475130000|2022-05-02 07:05:30|33175.4|33171.8|33179.4|33175.8|33181.4|33177.8|33175.4|33171.8|12
1651475140000|2022-05-02 07:05:40|33179.9|33176.3|33189.4|33185.8|33196.4|33192.8|33179.9|33176.3|103
1651475150000|2022-05-02 07:05:50|33190.9|33187.3|33196.4|33192.8|33196.9|33193.3|33189.9|33186.3|24
1651475160000|2022-05-02 07:06:00|33197.9|33194.3|33204.9|33201.3|33204.9|33201.3|33195.4|33191.8|35
1651475170000|2022-05-02 07:06:10|33205.4|33201.8|33197.9|33194.3|33207.4|33203.8|33197.9|33194.3|31
1651475180000|2022-05-02 07:06:20|33198.4|33194.8|33199.9|33196.3|33201.4|33197.8|33198.4|33194.8|8
1651475190000|2022-05-02 07:06:30|33199.4|33195.8|33199.9|33196.3|33201.9|33198.3|33199.4|33195.8|16
1651475200000|2022-05-02 07:06:40|33200.4|33196.8|33199.4|33195.8|33202.9|33199.3|33199.4|33195.8|19
1651475210000|2022-05-02 07:06:50|33198.9|33195.3|33194.9|33191.3|33200.4|33196.8|33193.9|33190.3|28
1651475220000|2022-05-02 07:07:00|33194.4|33190.8|33201.4|33197.8|33201.9|33198.3|33194.4|33190.8|11
1651475230000|2022-05-02 07:07:10|33202.4|33198.8|33191.4|33187.8|33203.4|33199.8|33191.4|33187.8|13
1651475240000|2022-05-02 07:07:20|33191.9|33188.3|33193.4|33189.8|33194.4|33190.8|33191.9|33188.3|1
1651475250000|2022-05-02 07:07:30|33192.9|33189.3|33185.9|33182.3|33192.9|33189.3|33185.4|33181.8|16
1651475260000|2022-05-02 07:07:40|33183.9|33180.3|33187.4|33183.8|33188.9|33185.3|33182.9|33179.3|14
1651475270000|2022-05-02 07:07:50|33186.9|33183.3|33185.9|33182.3|33186.9|33183.3|33184.4|33180.8|6
1651475280000|2022-05-02 07:08:00|33183.9|33180.3|33184.4|33180.8|33185.4|33181.8|33183.4|33179.8|8
1651475290000|2022-05-02 07:08:10|33183.9|33180.3|33180.4|33176.8|33184.4|33180.8|33179.9|33176.3|1
1651475300000|2022-05-02 07:08:20|33179.9|33176.3|33177.9|33174.3|33180.4|33176.8|33177.4|33173.8|5
1651475310000|2022-05-02 07:08:30|33177.4|33173.8|33170.4|33166.8|33178.4|33174.8|33170.4|33166.8|10
1651475320000|2022-05-02 07:08:40|33169.9|33166.3|33164.9|33161.3|33171.9|33168.3|33164.4|33160.8|18
1651475330000|2022-05-02 07:08:50|33166.4|33162.8|33178.9|33175.3|33178.9|33175.3|33166.4|33162.8|14
1651475340000|2022-05-02 07:09:00|33179.4|33175.8|33178.9|33175.3|33180.9|33177.3|33178.4|33174.8|6
1651475350000|2022-05-02 07:09:10|33179.4|33175.8|33182.4|33178.8|33182.4|33178.8|33179.4|33175.8|2
1651475360000|2022-05-02 07:09:20|33182.9|33179.3|33193.4|33189.8|33195.9|33192.3|33182.9|33179.3|19
1651475370000|2022-05-02 07:09:30|33192.9|33189.3|33191.9|33188.3|33193.9|33190.3|33190.4|33186.8|8
1651475380000|2022-05-02 07:09:40|33192.4|33188.8|33187.9|33184.3|33192.4|33188.8|33187.9|33184.3|18
1651475390000|2022-05-02 07:09:50|33186.4|33182.8|33187.4|33183.8|33189.4|33185.8|33184.9|33181.3|18
1651475400000|2022-05-02 07:10:00|33186.9|33183.3|33180.9|33177.3|33186.9|33183.3|33180.9|33177.3|9
1651475410000|2022-05-02 07:10:10|33181.4|33177.8|33178.4|33174.8|33182.4|33178.8|33176.9|33173.3|5
1651475420000|2022-05-02 07:10:20|33179.4|33175.8|33180.9|33177.3|33181.4|33177.8|33176.9|33173.3|3
1651475430000|2022-05-02 07:10:30|33183.9|33180.3|33179.4|33175.8|33184.4|33180.8|33176.4|33172.8|6
1651475440000|2022-05-02 07:10:40|33178.4|33174.8|33177.9|33174.3|33178.9|33175.3|33175.4|33171.8|12
1651475450000|2022-05-02 07:10:50|33178.4|33174.8|33176.4|33172.8|33179.4|33175.8|33175.9|33172.3|7
1651475460000|2022-05-02 07:11:00|33175.9|33172.3|33175.4|33171.8|33179.4|33175.8|33175.4|33171.8|5
1651475470000|2022-05-02 07:11:10|33175.9|33172.3|33177.4|33173.8|33178.9|33175.3|33175.9|33172.3|0
1651475480000|2022-05-02 07:11:20|33177.9|33174.3|33174.9|33171.3|33178.9|33175.3|33174.4|33170.8|4
1651475490000|2022-05-02 07:11:30|33175.4|33171.8|33172.9|33169.3|33176.4|33172.8|33172.4|33168.8|3
1651475500000|2022-05-02 07:11:40|33172.4|33168.8|33170.4|33166.8|33172.9|33169.3|33168.9|33165.3|4
1651475510000|2022-05-02 07:11:50|33170.9|33167.3|33171.4|33167.8|33172.4|33168.8|33170.9|33167.3|4
1651475520000|2022-05-02 07:12:00|33169.9|33166.3|33170.4|33166.8|33171.9|33168.3|33169.4|33165.8|17
1651475530000|2022-05-02 07:12:10|33169.9|33166.3|33169.4|33165.8|33172.9|33169.3|33169.4|33165.8|5
1651475540000|2022-05-02 07:12:20|33169.9|33166.3|33160.9|33157.3|33170.4|33166.8|33160.9|33157.3|11
1651475550000|2022-05-02 07:12:30|33161.4|33157.8|33160.4|33156.8|33163.9|33160.3|33159.4|33155.8|9
1651475560000|2022-05-02 07:12:40|33159.9|33156.3|33161.4|33157.8|33161.9|33158.3|33158.9|33155.3|5
1651475570000|2022-05-02 07:12:50|33162.4|33158.8|33162.4|33158.8|33163.9|33160.3|33159.9|33156.3|15
1651475580000|2022-05-02 07:13:00|33162.9|33159.3|33164.4|33160.8|33168.9|33165.3|33162.4|33158.8|10
1651475590000|2022-05-02 07:13:10|33164.9|33161.3|33164.9|33161.3|33165.9|33162.3|33163.9|33160.3|6
1651475600000|2022-05-02 07:13:20|33165.4|33161.8|33179.9|33176.3|33180.9|33177.3|33165.4|33161.8|32
1651475610000|2022-05-02 07:13:30|33179.4|33175.8|33175.4|33171.8|33179.4|33175.8|33173.9|33170.3|8
1651475620000|2022-05-02 07:13:40|33175.9|33172.3|33183.9|33180.3|33183.9|33180.3|33175.4|33171.8|5
1651475630000|2022-05-02 07:13:50|33183.4|33179.8|33185.9|33182.3|33189.4|33185.8|33183.4|33179.8|4
1651475640000|2022-05-02 07:14:00|33185.4|33181.8|33185.9|33182.3|33186.9|33183.3|33185.4|33181.8|0
1651475650000|2022-05-02 07:14:10|33186.4|33182.8|33192.4|33188.8|33192.4|33188.8|33186.4|33182.8|8
1651475660000|2022-05-02 07:14:20|33191.9|33188.3|33196.4|33192.8|33197.9|33194.3|33190.4|33186.8|13
1651475670000|2022-05-02 07:14:30|33196.9|33193.3|33198.9|33195.3|33206.9|33203.3|33196.9|33193.3|31
1651475680000|2022-05-02 07:14:40|33199.4|33195.8|33201.9|33198.3|33205.4|33201.8|33198.9|33195.3|6
1651475690000|2022-05-02 07:14:50|33199.4|33195.8|33200.4|33196.8|33201.4|33197.8|33196.4|33192.8|6
1651475700000|2022-05-02 07:15:00|33199.9|33196.3|33192.4|33188.8|33201.4|33197.8|33191.4|33187.8|13
1651475710000|2022-05-02 07:15:10|33193.9|33190.3|33206.4|33202.8|33206.4|33202.8|33192.4|33188.8|14
1651475720000|2022-05-02 07:15:20|33206.9|33203.3|33207.4|33203.8|33207.4|33203.8|33205.9|33202.3|4
1651475730000|2022-05-02 07:15:30|33208.4|33204.8|33206.9|33203.3|33208.4|33204.8|33206.4|33202.8|4
1651475740000|2022-05-02 07:15:40|33207.4|33203.8|33206.4|33202.8|33208.4|33204.8|33205.9|33202.3|5
1651475750000|2022-05-02 07:15:50|33206.9|33203.3|33206.9|33203.3|33207.9|33204.3|33205.9|33202.3|5
1651475760000|2022-05-02 07:16:00|33207.4|33203.8|33204.4|33200.8|33208.4|33204.8|33204.4|33200.8|11
1651475770000|2022-05-02 07:16:10|33204.9|33201.3|33204.4|33200.8|33205.9|33202.3|33204.4|33200.8|3
1651475780000|2022-05-02 07:16:20|33203.9|33200.3|33202.9|33199.3|33204.4|33200.8|33202.9|33199.3|2
1651475790000|2022-05-02 07:16:30|33203.4|33199.8|33194.4|33190.8|33204.4|33200.8|33193.4|33189.8|7
1651475800000|2022-05-02 07:16:40|33193.9|33190.3|33196.4|33192.8|33199.4|33195.8|33193.4|33189.8|6
1651475810000|2022-05-02 07:16:50|33196.9|33193.3|33196.9|33193.3|33198.4|33194.8|33196.4|33192.8|0
1651475820000|2022-05-02 07:17:00|33196.4|33192.8|33194.9|33191.3|33196.4|33192.8|33194.9|33191.3|7
1651475830000|2022-05-02 07:17:10|33194.4|33190.8|33187.9|33184.3|33194.4|33190.8|33187.9|33184.3|8
1651475840000|2022-05-02 07:17:20|33188.4|33184.8|33187.9|33184.3|33190.9|33187.3|33187.4|33183.8|7
1651475850000|2022-05-02 07:17:30|33187.4|33183.8|33188.4|33184.8|33188.9|33185.3|33186.9|33183.3|11
1651475860000|2022-05-02 07:17:40|33187.9|33184.3|33188.4|33184.8|33189.4|33185.8|33187.9|33184.3|2
1651475870000|2022-05-02 07:17:50|33186.9|33183.3|33184.4|33180.8|33188.9|33185.3|33183.9|33180.3|9
1651475880000|2022-05-02 07:18:00|33183.9|33180.3|33178.9|33175.3|33183.9|33180.3|33178.4|33174.8|10
1651475890000|2022-05-02 07:18:10|33178.4|33174.8|33177.4|33173.8|33178.4|33174.8|33173.9|33170.3|6
1651475900000|2022-05-02 07:18:20|33178.9|33175.3|33177.9|33174.3|33179.4|33175.8|33177.9|33174.3|4
1651475910000|2022-05-02 07:18:30|33177.4|33173.8|33174.9|33171.3|33177.4|33173.8|33174.4|33170.8|1
1651475920000|2022-05-02 07:18:40|33175.4|33171.8|33171.9|33168.3|33175.9|33172.3|33171.9|33168.3|6
1651475930000|2022-05-02 07:18:50|33171.4|33167.8|33161.9|33158.3|33171.9|33168.3|33160.9|33157.3|7
1651475940000|2022-05-02 07:19:00|33162.4|33158.8|33163.9|33160.3|33164.9|33161.3|33162.4|33158.8|10
1651475950000|2022-05-02 07:19:10|33164.9|33161.3|33163.9|33160.3|33168.4|33164.8|33163.4|33159.8|6
1651475960000|2022-05-02 07:19:20|33164.4|33160.8|33164.4|33160.8|33166.4|33162.8|33163.9|33160.3|3
1651475970000|2022-05-02 07:19:30|33163.9|33160.3|33157.9|33154.3|33163.9|33160.3|33155.9|33152.3|10
1651475980000|2022-05-02 07:19:40|33158.4|33154.8|33159.9|33156.3|33162.9|33159.3|33158.4|33154.8|7
1651475990000|2022-05-02 07:19:50|33159.4|33155.8|33161.4|33157.8|33162.9|33159.3|33159.4|33155.8|7
1651476000000|2022-05-02 07:20:00|33160.9|33157.3|33158.9|33155.3|33161.9|33158.3|33158.4|33154.8|6
1651476010000|2022-05-02 07:20:10|33159.4|33155.8|33152.9|33149.3|33159.4|33155.8|33149.4|33145.8|16
1651476020000|2022-05-02 07:20:20|33153.4|33149.8|33152.4|33148.8|33154.9|33151.3|33152.4|33148.8|2
1651476030000|2022-05-02 07:20:30|33152.9|33149.3|33155.4|33151.8|33155.4|33151.8|33152.4|33148.8|9
1651476040000|2022-05-02 07:20:40|33155.9|33152.3|33155.9|33152.3|33160.9|33157.3|33155.9|33152.3|13
1651476050000|2022-05-02 07:20:50|33155.4|33151.8|33155.9|33152.3|33155.9|33152.3|33155.4|33151.8|0
1651476060000|2022-05-02 07:21:00|33156.9|33153.3|33153.4|33149.8|33157.4|33153.8|33153.4|33149.8|7
1651476070000|2022-05-02 07:21:10|33153.9|33150.3|33148.4|33144.8|33154.4|33150.8|33148.4|33144.8|9
1651476080000|2022-05-02 07:21:20|33147.9|33144.3|33149.4|33145.8|33149.9|33146.3|33145.4|33141.8|6
1651476090000|2022-05-02 07:21:30|33149.9|33146.3|33139.9|33136.3|33150.4|33146.8|33139.9|33136.3|14
1651476100000|2022-05-02 07:21:40|33141.4|33137.8|33133.4|33129.8|33142.9|33139.3|33132.9|33129.3|20
1651476110000|2022-05-02 07:21:50|33133.9|33130.3|33137.9|33134.3|33142.4|33138.8|33133.9|33130.3|19
1651476120000|2022-05-02 07:22:00|33138.4|33134.8|33136.4|33132.8|33139.4|33135.8|33136.4|33132.8|6
1651476130000|2022-05-02 07:22:10|33136.9|33133.3|33135.9|33132.3|33137.9|33134.3|33133.4|33129.8|16
1651476140000|2022-05-02 07:22:20|33136.4|33132.8|33133.9|33130.3|33140.4|33136.8|33133.9|33130.3|9
1651476150000|2022-05-02 07:22:30|33132.9|33129.3|33132.4|33128.8|33134.9|33131.3|33127.9|33124.3|23
1651476160000|2022-05-02 07:22:40|33132.9|33129.3|33132.4|33128.8|33134.9|33131.3|33131.4|33127.8|7
1651476170000|2022-05-02 07:22:50|33131.9|33128.3|33140.4|33136.8|33140.4|33136.8|33131.9|33128.3|6
1651476180000|2022-05-02 07:23:00|33140.9|33137.3|33145.4|33141.8|33149.9|33146.3|33140.9|33137.3|16
1651476190000|2022-05-02 07:23:10|33144.9|33141.3|33144.4|33140.8|33147.9|33144.3|33143.9|33140.3|1
1651476200000|2022-05-02 07:23:20|33144.9|33141.3|33145.4|33141.8|33145.4|33141.8|33144.9|33141.3|0
1651476210000|2022-05-02 07:23:30|33144.4|33140.8|33135.4|33131.8|33144.4|33140.8|33135.4|33131.8|10
1651476220000|2022-05-02 07:23:40|33136.4|33132.8|33138.9|33135.3|33138.9|33135.3|33135.9|33132.3|3
1651476230000|2022-05-02 07:23:50|33139.4|33135.8|33143.9|33140.3|33143.9|33140.3|33139.4|33135.8|4
1651476240000|2022-05-02 07:24:00|33144.9|33141.3|33142.9|33139.3|33144.9|33141.3|33141.4|33137.8|5
1651476250000|2022-05-02 07:24:10|33142.4|33138.8|33146.9|33143.3|33149.4|33145.8|33142.4|33138.8|8
1651476260000|2022-05-02 07:24:20|33147.4|33143.8|33154.9|33151.3|33155.4|33151.8|33146.4|33142.8|11
1651476270000|2022-05-02 07:24:30|33155.4|33151.8|33151.4|33147.8|33155.4|33151.8|33151.4|33147.8|5
1651476280000|2022-05-02 07:24:40|33153.9|33150.3|33148.9|33145.3|33153.9|33150.3|33145.9|33142.3|7
1651476290000|2022-05-02 07:24:50|33149.4|33145.8|33144.4|33140.8|33149.4|33145.8|33144.4|33140.8|3
1651476300000|2022-05-02 07:25:00|33145.4|33141.8|33143.9|33140.3|33147.9|33144.3|33142.4|33138.8|8
1651476310000|2022-05-02 07:25:10|33141.9|33138.3|33141.4|33137.8|33142.4|33138.8|33141.4|33137.8|4
1651476320000|2022-05-02 07:25:20|33140.9|33137.3|33142.4|33138.8|33145.9|33142.3|33140.9|33137.3|8
1651476330000|2022-05-02 07:25:30|33142.9|33139.3|33151.9|33148.3|33151.9|33148.3|33142.9|33139.3|5
1651476340000|2022-05-02 07:25:40|33154.9|33151.3|33152.9|33149.3|33155.9|33152.3|33152.9|33149.3|8
1651476350000|2022-05-02 07:25:50|33153.4|33149.8|33155.9|33152.3|33156.4|33152.8|33152.9|33149.3|5
1651476360000|2022-05-02 07:26:00|33155.4|33151.8|33156.4|33152.8|33156.9|33153.3|33151.9|33148.3|9
1651476370000|2022-05-02 07:26:10|33156.9|33153.3|33158.9|33155.3|33158.9|33155.3|33155.9|33152.3|1
1651476380000|2022-05-02 07:26:20|33159.4|33155.8|33166.4|33162.8|33166.4|33162.8|33159.4|33155.8|11
1651476390000|2022-05-02 07:26:30|33165.9|33162.3|33169.4|33165.8|33172.4|33168.8|33165.9|33162.3|17
1651476400000|2022-05-02 07:26:40|33169.9|33166.3|33170.9|33167.3|33171.4|33167.8|33169.4|33165.8|3
1651476410000|2022-05-02 07:26:50|33171.9|33168.3|33178.4|33174.8|33180.4|33176.8|33171.9|33168.3|16
1651476420000|2022-05-02 07:27:00|33178.9|33175.3|33175.4|33171.8|33178.9|33175.3|33173.9|33170.3|18
1651476430000|2022-05-02 07:27:10|33174.9|33171.3|33169.4|33165.8|33175.4|33171.8|33169.4|33165.8|9
1651476440000|2022-05-02 07:27:20|33169.9|33166.3|33171.4|33167.8|33171.9|33168.3|33169.9|33166.3|0
1651476450000|2022-05-02 07:27:30|33171.9|33168.3|33170.9|33167.3|33172.4|33168.8|33168.9|33165.3|1
1651476460000|2022-05-02 07:27:40|33170.4|33166.8|33175.9|33172.3|33176.4|33172.8|33170.4|33166.8|9
1651476470000|2022-05-02 07:27:50|33176.4|33172.8|33176.4|33172.8|33177.9|33174.3|33175.9|33172.3|1
1651476480000|2022-05-02 07:28:00|33176.9|33173.3|33176.9|33173.3|33177.4|33173.8|33174.9|33171.3|1
1651476490000|2022-05-02 07:28:10|33175.9|33172.3|33171.4|33167.8|33176.9|33173.3|33170.4|33166.8|4
1651476500000|2022-05-02 07:28:20|33173.4|33169.8|33171.4|33167.8|33173.4|33169.8|33170.9|33167.3|4
1651476510000|2022-05-02 07:28:30|33171.9|33168.3|33172.4|33168.8|33173.4|33169.8|33171.4|33167.8|4
1651476520000|2022-05-02 07:28:40|33171.9|33168.3|33174.9|33171.3|33174.9|33171.3|33170.9|33167.3|2
1651476530000|2022-05-02 07:28:50|33175.4|33171.8|33182.4|33178.8|33183.4|33179.8|33175.4|33171.8|9
1651476540000|2022-05-02 07:29:00|33182.9|33179.3|33180.9|33177.3|33183.4|33179.8|33180.4|33176.8|2
1651476550000|2022-05-02 07:29:10|33181.4|33177.8|33188.4|33184.8|33188.4|33184.8|33181.4|33177.8|4
1651476560000|2022-05-02 07:29:20|33188.9|33185.3|33185.4|33181.8|33189.9|33186.3|33183.4|33179.8|2
1651476570000|2022-05-02 07:29:30|33184.9|33181.3|33187.9|33184.3|33188.9|33185.3|33184.9|33181.3|3
1651476580000|2022-05-02 07:29:40|33187.4|33183.8|33194.9|33191.3|33196.9|33193.3|33187.4|33183.8|29
1651476590000|2022-05-02 07:29:50|33195.4|33191.8|33192.4|33188.8|33195.9|33192.3|33190.4|33186.8|13
1651476600000|2022-05-02 07:30:00|33191.9|33188.3|33180.9|33177.3|33191.9|33188.3|33176.9|33173.3|14
1651476610000|2022-05-02 07:30:10|33180.4|33176.8|33176.4|33172.8|33181.4|33177.8|33175.9|33172.3|2
1651476620000|2022-05-02 07:30:20|33175.9|33172.3|33171.9|33168.3|33176.4|33172.8|33171.9|33168.3|6
1651476630000|2022-05-02 07:30:30|33169.9|33166.3|33161.4|33157.8|33169.9|33166.3|33159.9|33156.3|15
1651476640000|2022-05-02 07:30:40|33163.4|33159.8|33164.4|33160.8|33165.4|33161.8|33162.9|33159.3|5
1651476650000|2022-05-02 07:30:50|33163.9|33160.3|33142.9|33139.3|33164.4|33160.8|33141.9|33138.3|49
1651476660000|2022-05-02 07:31:00|33141.4|33137.8|33141.4|33137.8|33142.4|33138.8|33138.9|33135.3|13
1651476670000|2022-05-02 07:31:10|33140.4|33136.8|33121.4|33117.8|33140.4|33136.8|33118.4|33114.8|59
1651476680000|2022-05-02 07:31:20|33120.9|33117.3|33133.4|33129.8|33137.9|33134.3|33119.4|33115.8|29
1651476690000|2022-05-02 07:31:30|33134.4|33130.8|33129.4|33125.8|33135.4|33131.8|33125.9|33122.3|23
1651476700000|2022-05-02 07:31:40|33129.9|33126.3|33117.9|33114.3|33129.9|33126.3|33117.4|33113.8|18
1651476710000|2022-05-02 07:31:50|33118.4|33114.8|33122.4|33118.8|33123.4|33119.8|33116.9|33113.3|17
1651476720000|2022-05-02 07:32:00|33122.9|33119.3|33131.4|33127.8|33132.9|33129.3|33121.9|33118.3|7
1651476730000|2022-05-02 07:32:10|33130.9|33127.3|33136.9|33133.3|33142.4|33138.8|33129.9|33126.3|18
1651476740000|2022-05-02 07:32:20|33137.4|33133.8|33137.9|33134.3|33140.4|33136.8|33136.9|33133.3|2
1651476750000|2022-05-02 07:32:30|33140.4|33136.8|33143.4|33139.8|33143.9|33140.3|33140.4|33136.8|4
1651476760000|2022-05-02 07:32:40|33143.9|33140.3|33135.4|33131.8|33143.9|33140.3|33134.9|33131.3|1
1651476770000|2022-05-02 07:32:50|33135.9|33132.3|33134.9|33131.3|33138.4|33134.8|33134.4|33130.8|4
1651476780000|2022-05-02 07:33:00|33133.9|33130.3|33141.4|33137.8|33141.4|33137.8|33133.9|33130.3|2
1651476790000|2022-05-02 07:33:10|33140.4|33136.8|33130.4|33126.8|33140.4|33136.8|33124.9|33121.3|18
1651476800000|2022-05-02 07:33:20|33132.4|33128.8|33144.9|33141.3|33145.4|33141.8|33132.4|33128.8|9
1651476810000|2022-05-02 07:33:30|33143.9|33140.3|33145.9|33142.3|33146.9|33143.3|33143.4|33139.8|3
1651476820000|2022-05-02 07:33:40|33146.4|33142.8|33151.4|33147.8|33151.4|33147.8|33145.9|33142.3|7
1651476830000|2022-05-02 07:33:50|33150.4|33146.8|33148.9|33145.3|33150.4|33146.8|33144.9|33141.3|7
1651476840000|2022-05-02 07:34:00|33148.4|33144.8|33148.9|33145.3|33151.9|33148.3|33148.4|33144.8|3
1651476850000|2022-05-02 07:34:10|33148.4|33144.8|33150.4|33146.8|33150.9|33147.3|33147.9|33144.3|1
1651476860000|2022-05-02 07:34:20|33150.9|33147.3|33152.9|33149.3|33155.9|33152.3|33150.9|33147.3|6
1651476870000|2022-05-02 07:34:30|33152.4|33148.8|33136.9|33133.3|33152.9|33149.3|33136.9|33133.3|15
1651476880000|2022-05-02 07:34:40|33134.9|33131.3|33140.9|33137.3|33143.4|33139.8|33134.9|33131.3|8
1651476890000|2022-05-02 07:34:50|33140.4|33136.8|33139.9|33136.3|33140.4|33136.8|33137.4|33133.8|1
1651476900000|2022-05-02 07:35:00|33139.4|33135.8|33136.9|33133.3|33139.4|33135.8|33132.4|33128.8|5
1651476910000|2022-05-02 07:35:10|33136.4|33132.8|33132.4|33128.8|33136.4|33132.8|33132.4|33128.8|2
1651476920000|2022-05-02 07:35:20|33132.9|33129.3|33131.9|33128.3|33132.9|33129.3|33129.4|33125.8|3
1651476930000|2022-05-02 07:35:30|33132.4|33128.8|33135.9|33132.3|33136.9|33133.3|33132.4|33128.8|6
1651476940000|2022-05-02 07:35:40|33136.4|33132.8|33135.4|33131.8|33137.4|33133.8|33135.4|33131.8|2
1651476950000|2022-05-02 07:35:50|33134.4|33130.8|33138.9|33135.3|33138.9|33135.3|33134.4|33130.8|8
1651476960000|2022-05-02 07:36:00|33138.4|33134.8|33149.9|33146.3|33151.4|33147.8|33138.4|33134.8|7
1651476970000|2022-05-02 07:36:10|33150.4|33146.8|33153.4|33149.8|33154.4|33150.8|33150.4|33146.8|2
1651476980000|2022-05-02 07:36:20|33153.9|33150.3|33152.9|33149.3|33157.4|33153.8|33148.9|33145.3|12
1651476990000|2022-05-02 07:36:30|33151.9|33148.3|33153.9|33150.3|33155.4|33151.8|33151.4|33147.8|3
1651477000000|2022-05-02 07:36:40|33153.4|33149.8|33155.4|33151.8|33157.9|33154.3|33153.4|33149.8|5
1651477010000|2022-05-02 07:36:50|33155.9|33152.3|33153.4|33149.8|33155.9|33152.3|33153.4|33149.8|5
1651477020000|2022-05-02 07:37:00|33152.9|33149.3|33145.4|33141.8|33152.9|33149.3|33144.9|33141.3|18
1651477030000|2022-05-02 07:37:10|33145.9|33142.3|33155.4|33151.8|33156.4|33152.8|33145.9|33142.3|12
1651477040000|2022-05-02 07:37:20|33157.4|33153.8|33157.9|33154.3|33158.9|33155.3|33156.9|33153.3|8
1651477050000|2022-05-02 07:37:30|33157.4|33153.8|33159.9|33156.3|33161.4|33157.8|33156.9|33153.3|6
1651477060000|2022-05-02 07:37:40|33160.4|33156.8|33168.9|33165.3|33168.9|33165.3|33159.9|33156.3|7
1651477070000|2022-05-02 07:37:50|33168.4|33164.8|33165.9|33162.3|33168.4|33164.8|33164.9|33161.3|15
1651477080000|2022-05-02 07:38:00|33165.4|33161.8|33169.9|33166.3|33170.4|33166.8|33165.4|33161.8|3
1651477090000|2022-05-02 07:38:10|33169.4|33165.8|33170.9|33167.3|33170.9|33167.3|33168.9|33165.3|2
1651477100000|2022-05-02 07:38:20|33171.4|33167.8|33170.4|33166.8|33171.4|33167.8|33170.4|33166.8|4
1651477110000|2022-05-02 07:38:30|33170.9|33167.3|33171.9|33168.3|33171.9|33168.3|33170.9|33167.3|1
1651477120000|2022-05-02 07:38:40|33171.4|33167.8|33172.4|33168.8|33174.9|33171.3|33169.9|33166.3|16
1651477130000|2022-05-02 07:38:50|33171.9|33168.3|33173.4|33169.8|33173.4|33169.8|33171.4|33167.8|8
1651477140000|2022-05-02 07:39:00|33172.9|33169.3|33174.9|33171.3|33176.9|33173.3|33171.4|33167.8|16
1651477150000|2022-05-02 07:39:10|33175.4|33171.8|33172.4|33168.8|33175.4|33171.8|33171.9|33168.3|5
1651477160000|2022-05-02 07:39:20|33171.9|33168.3|33172.4|33168.8|33172.9|33169.3|33171.4|33167.8|3
1651477170000|2022-05-02 07:39:30|33171.9|33168.3|33168.4|33164.8|33171.9|33168.3|33166.4|33162.8|19
1651477180000|2022-05-02 07:39:40|33167.9|33164.3|33179.9|33176.3|33181.9|33178.3|33167.9|33164.3|26
1651477190000|2022-05-02 07:39:50|33178.9|33175.3|33183.4|33179.8|33183.4|33179.8|33178.9|33175.3|8
1651477200000|2022-05-02 07:40:00|33183.9|33180.3|33182.9|33179.3|33184.4|33180.8|33179.9|33176.3|10
1651477210000|2022-05-02 07:40:10|33183.4|33179.8|33182.9|33179.3|33187.9|33184.3|33181.9|33178.3|15
1651477220000|2022-05-02 07:40:20|33183.4|33179.8|33183.4|33179.8|33185.4|33181.8|33182.9|33179.3|2
1651477230000|2022-05-02 07:40:30|33182.9|33179.3|33182.4|33178.8|33183.4|33179.8|33181.9|33178.3|9
1651477240000|2022-05-02 07:40:40|33181.9|33178.3|33185.9|33182.3|33186.4|33182.8|33181.9|33178.3|5
1651477250000|2022-05-02 07:40:50|33185.4|33181.8|33170.4|33166.8|33185.4|33181.8|33170.4|33166.8|20
1651477260000|2022-05-02 07:41:00|33170.9|33167.3|33164.4|33160.8|33170.9|33167.3|33164.4|33160.8|7
1651477270000|2022-05-02 07:41:10|33166.4|33162.8|33174.4|33170.8|33174.9|33171.3|33165.4|33161.8|14
1651477280000|2022-05-02 07:41:20|33173.9|33170.3|33174.4|33170.8|33175.4|33171.8|33173.9|33170.3|1
1651477290000|2022-05-02 07:41:30|33173.9|33170.3|33177.4|33173.8|33177.4|33173.8|33172.4|33168.8|5
1651477300000|2022-05-02 07:41:40|33176.9|33173.3|33177.4|33173.8|33178.9|33175.3|33176.4|33172.8|1
1651477310000|2022-05-02 07:41:50|33176.9|33173.3|33172.4|33168.8|33177.4|33173.8|33171.9|33168.3|0
1651477320000|2022-05-02 07:42:00|33171.9|33168.3|33171.4|33167.8|33172.9|33169.3|33171.4|33167.8|3
1651477330000|2022-05-02 07:42:10|33171.9|33168.3|33169.4|33165.8|33171.9|33168.3|33167.4|33163.8|2
1651477340000|2022-05-02 07:42:20|33169.9|33166.3|33171.4|33167.8|33173.9|33170.3|33169.9|33166.3|1
1651477350000|2022-05-02 07:42:30|33170.9|33167.3|33169.9|33166.3|33170.9|33167.3|33169.9|33166.3|4
1651477360000|2022-05-02 07:42:40|33167.4|33163.8|33168.4|33164.8|33168.4|33164.8|33164.4|33160.8|9
1651477370000|2022-05-02 07:42:50|33167.9|33164.3|33166.4|33162.8|33168.4|33164.8|33166.4|33162.8|0
1651477380000|2022-05-02 07:43:00|33165.9|33162.3|33177.9|33174.3|33178.9|33175.3|33165.4|33161.8|22
1651477390000|2022-05-02 07:43:10|33178.4|33174.8|33180.9|33177.3|33180.9|33177.3|33177.9|33174.3|2
1651477400000|2022-05-02 07:43:20|33179.9|33176.3|33174.4|33170.8|33180.9|33177.3|33174.4|33170.8|5
1651477410000|2022-05-02 07:43:30|33174.9|33171.3|33180.9|33177.3|33180.9|33177.3|33174.9|33171.3|5
1651477420000|2022-05-02 07:43:40|33181.4|33177.8|33186.4|33182.8|33186.4|33182.8|33180.4|33176.8|7
1651477430000|2022-05-02 07:43:50|33183.4|33179.8|33183.9|33180.3|33185.4|33181.8|33181.4|33177.8|9
1651477440000|2022-05-02 07:44:00|33181.4|33177.8|33172.9|33169.3|33181.4|33177.8|33172.9|33169.3|5
1651477450000|2022-05-02 07:44:10|33172.4|33168.8|33170.4|33166.8|33172.9|33169.3|33169.9|33166.3|2
1651477460000|2022-05-02 07:44:20|33169.9|33166.3|33172.4|33168.8|33172.4|33168.8|33169.9|33166.3|0
1651477470000|2022-05-02 07:44:30|33171.9|33168.3|33171.9|33168.3|33172.4|33168.8|33171.9|33168.3|1
1651477480000|2022-05-02 07:44:40|33174.4|33170.8|33183.9|33180.3|33184.4|33180.8|33174.4|33170.8|11
1651477490000|2022-05-02 07:44:50|33185.4|33181.8|33182.9|33179.3|33185.4|33181.8|33181.9|33178.3|2
1651477500000|2022-05-02 07:45:00|33183.4|33179.8|33182.9|33179.3|33184.9|33181.3|33182.9|33179.3|1
1651477510000|2022-05-02 07:45:10|33184.9|33181.3|33182.9|33179.3|33184.9|33181.3|33182.9|33179.3|0
1651477520000|2022-05-02 07:45:20|33181.9|33178.3|33175.9|33172.3|33181.9|33178.3|33175.9|33172.3|6
1651477530000|2022-05-02 07:45:30|33176.4|33172.8|33178.9|33175.3|33180.4|33176.8|33176.4|33172.8|2
1651477540000|2022-05-02 07:45:40|33176.9|33173.3|33176.9|33173.3|33176.9|33173.3|33172.9|33169.3|19
1651477550000|2022-05-02 07:45:50|33184.9|33181.3|33185.4|33181.8|33185.4|33181.8|33182.9|33179.3|13
1651477560000|2022-05-02 07:46:00|33184.9|33181.3|33185.9|33182.3|33185.9|33182.3|33183.4|33179.8|2
1651477570000|2022-05-02 07:46:10|33185.4|33181.8|33185.9|33182.3|33185.9|33182.3|33184.9|33181.3|3
1651477580000|2022-05-02 07:46:20|33185.4|33181.8|33178.9|33175.3|33186.4|33182.8|33178.9|33175.3|9
1651477590000|2022-05-02 07:46:30|33180.9|33177.3|33180.9|33177.3|33180.9|33177.3|33178.4|33174.8|2
1651477600000|2022-05-02 07:46:40|33181.4|33177.8|33183.4|33179.8|33184.9|33181.3|33181.4|33177.8|9
1651477610000|2022-05-02 07:46:50|33182.9|33179.3|33177.4|33173.8|33182.9|33179.3|33177.4|33173.8|8
1651477620000|2022-05-02 07:47:00|33176.4|33172.8|33175.4|33171.8|33177.9|33174.3|33174.9|33171.3|3
1651477630000|2022-05-02 07:47:10|33175.9|33172.3|33176.9|33173.3|33179.9|33176.3|33175.9|33172.3|4
1651477640000|2022-05-02 07:47:20|33177.4|33173.8|33179.4|33175.8|33179.4|33175.8|33177.4|33173.8|1
1651477650000|2022-05-02 07:47:30|33178.9|33175.3|33176.4|33172.8|33178.9|33175.3|33176.4|33172.8|3
1651477660000|2022-05-02 07:47:40|33176.9|33173.3|33176.9|33173.3|33177.4|33173.8|33172.9|33169.3|18
1651477670000|2022-05-02 07:47:50|33177.4|33173.8|33179.4|33175.8|33180.9|33177.3|33176.9|33173.3|4
1651477680000|2022-05-02 07:48:00|33179.9|33176.3|33182.9|33179.3|33185.4|33181.8|33179.9|33176.3|7
1651477690000|2022-05-02 07:48:10|33182.4|33178.8|33180.4|33176.8|33182.4|33178.8|33178.9|33175.3|10
1651477700000|2022-05-02 07:48:20|33179.9|33176.3|33184.4|33180.8|33184.4|33180.8|33179.4|33175.8|7
1651477710000|2022-05-02 07:48:30|33183.9|33180.3|33183.4|33179.8|33183.9|33180.3|33181.9|33178.3|5
1651477720000|2022-05-02 07:48:40|33180.4|33176.8|33180.4|33176.8|33181.4|33177.8|33180.4|33176.8|6
1651477730000|2022-05-02 07:48:50|33180.9|33177.3|33181.9|33178.3|33184.4|33180.8|33180.4|33176.8|2
1651477740000|2022-05-02 07:49:00|33182.4|33178.8|33181.9|33178.3|33182.9|33179.3|33179.4|33175.8|9
1651477750000|2022-05-02 07:49:10|33181.4|33177.8|33177.9|33174.3|33181.4|33177.8|33177.4|33173.8|5
1651477760000|2022-05-02 07:49:20|33176.4|33172.8|33177.4|33173.8|33177.4|33173.8|33175.4|33171.8|2
1651477770000|2022-05-02 07:49:30|33176.4|33172.8|33175.4|33171.8|33177.4|33173.8|33174.4|33170.8|7
1651477780000|2022-05-02 07:49:40|33175.9|33172.3|33176.4|33172.8|33176.4|33172.8|33175.9|33172.3|0
1651477790000|2022-05-02 07:49:50|33176.9|33173.3|33175.9|33172.3|33176.9|33173.3|33175.9|33172.3|0
1651477800000|2022-05-02 07:50:00|33176.9|33173.3|33175.4|33171.8|33177.4|33173.8|33175.4|33171.8|3
1651477810000|2022-05-02 07:50:10|33175.9|33172.3|33175.4|33171.8|33175.9|33172.3|33175.4|33171.8|0
1651477820000|2022-05-02 07:50:20|33175.9|33172.3|33174.4|33170.8|33175.9|33172.3|33174.4|33170.8|1
1651477830000|2022-05-02 07:50:30|33175.9|33172.3|33175.4|33171.8|33177.9|33174.3|33174.4|33170.8|18
1651477840000|2022-05-02 07:50:40|33174.9|33171.3|33178.9|33175.3|33178.9|33175.3|33174.9|33171.3|2
1651477850000|2022-05-02 07:50:50|33179.4|33175.8|33173.9|33170.3|33179.9|33176.3|33172.9|33169.3|10
1651477860000|2022-05-02 07:51:00|33174.4|33170.8|33178.9|33175.3|33178.9|33175.3|33174.4|33170.8|2
1651477870000|2022-05-02 07:51:10|33178.4|33174.8|33178.4|33174.8|33178.9|33175.3|33177.9|33174.3|0
1651477880000|2022-05-02 07:51:20|33177.4|33173.8|33178.4|33174.8|33178.4|33174.8|33177.4|33173.8|0
1651477890000|2022-05-02 07:51:30|33177.9|33174.3|33175.9|33172.3|33177.9|33174.3|33174.9|33171.3|2
1651477900000|2022-05-02 07:51:40|33176.4|33172.8|33177.4|33173.8|33177.4|33173.8|33176.4|33172.8|1
1651477910000|2022-05-02 07:51:50|33180.9|33177.3|33184.9|33181.3|33185.4|33181.8|33180.9|33177.3|6
1651477920000|2022-05-02 07:52:00|33185.4|33181.8|33189.4|33185.8|33189.4|33185.8|33182.4|33178.8|8
1651477930000|2022-05-02 07:52:10|33189.9|33186.3|33192.9|33189.3|33194.9|33191.3|33189.9|33186.3|32
1651477940000|2022-05-02 07:52:20|33190.9|33187.3|33193.9|33190.3|33193.9|33190.3|33188.9|33185.3|31
1651477950000|2022-05-02 07:52:30|33193.4|33189.8|33192.4|33188.8|33193.4|33189.8|33191.9|33188.3|2
1651477960000|2022-05-02 07:52:40|33191.9|33188.3|33189.4|33185.8|33191.9|33188.3|33188.4|33184.8|11
1651477970000|2022-05-02 07:52:50|33189.9|33186.3|33193.4|33189.8|33195.4|33191.8|33189.9|33186.3|7
1651477980000|2022-05-02 07:53:00|33193.9|33190.3|33187.4|33183.8|33193.9|33190.3|33187.4|33183.8|3
1651477990000|2022-05-02 07:53:10|33185.9|33182.3|33185.4|33181.8|33186.4|33182.8|33185.4|33181.8|6
1651478000000|2022-05-02 07:53:20|33185.9|33182.3|33181.9|33178.3|33186.9|33183.3|33181.4|33177.8|7
1651478010000|2022-05-02 07:53:30|33182.4|33178.8|33180.4|33176.8|33182.4|33178.8|33179.9|33176.3|3
1651478020000|2022-05-02 07:53:40|33178.9|33175.3|33173.9|33170.3|33178.9|33175.3|33170.9|33167.3|15
1651478030000|2022-05-02 07:53:50|33174.9|33171.3|33179.4|33175.8|33181.4|33177.8|33173.4|33169.8|15
1651478040000|2022-05-02 07:54:00|33179.9|33176.3|33179.9|33176.3|33180.4|33176.8|33179.4|33175.8|0
1651478050000|2022-05-02 07:54:10|33178.4|33174.8|33177.4|33173.8|33178.4|33174.8|33177.4|33173.8|3
1651478060000|2022-05-02 07:54:20|33176.4|33172.8|33175.9|33172.3|33176.4|33172.8|33175.9|33172.3|4
1651478070000|2022-05-02 07:54:30|33177.9|33174.3|33177.9|33174.3|33177.9|33174.3|33177.9|33174.3|2
1651478080000|2022-05-02 07:54:40|33178.4|33174.8|33180.4|33176.8|33180.9|33177.3|33178.4|33174.8|5
1651478090000|2022-05-02 07:54:50|33179.9|33176.3|33177.4|33173.8|33180.4|33176.8|33177.4|33173.8|0
1651478100000|2022-05-02 07:55:00|33180.4|33176.8|33190.4|33186.8|33190.9|33187.3|33180.4|33176.8|6
1651478110000|2022-05-02 07:55:10|33188.4|33184.8|33194.9|33191.3|33194.9|33191.3|33188.4|33184.8|19
1651478120000|2022-05-02 07:55:20|33194.4|33190.8|33193.4|33189.8|33195.4|33191.8|33192.9|33189.3|12
1651478130000|2022-05-02 07:55:30|33193.9|33190.3|33189.9|33186.3|33193.9|33190.3|33189.9|33186.3|6
1651478140000|2022-05-02 07:55:40|33190.4|33186.8|33189.4|33185.8|33190.4|33186.8|33186.4|33182.8|7
1651478150000|2022-05-02 07:55:50|33190.4|33186.8|33185.9|33182.3|33190.4|33186.8|33185.9|33182.3|6
1651478160000|2022-05-02 07:56:00|33185.4|33181.8|33181.4|33177.8|33186.9|33183.3|33181.4|33177.8|5
1651478170000|2022-05-02 07:56:10|33181.9|33178.3|33189.4|33185.8|33189.4|33185.8|33181.9|33178.3|7
1651478180000|2022-05-02 07:56:20|33188.9|33185.3|33189.4|33185.8|33190.9|33187.3|33186.9|33183.3|7
1651478190000|2022-05-02 07:56:30|33188.4|33184.8|33189.9|33186.3|33190.4|33186.8|33188.4|33184.8|3
1651478200000|2022-05-02 07:56:40|33190.4|33186.8|33190.9|33187.3|33190.9|33187.3|33189.9|33186.3|0
1651478210000|2022-05-02 07:56:50|33188.9|33185.3|33189.4|33185.8|33189.4|33185.8|33188.9|33185.3|2
1651478220000|2022-05-02 07:57:00|33188.9|33185.3|33184.4|33180.8|33189.9|33186.3|33182.9|33179.3|11
1651478230000|2022-05-02 07:57:10|33183.9|33180.3|33161.4|33157.8|33183.9|33180.3|33159.4|33155.8|24
1651478240000|2022-05-02 07:57:20|33160.9|33157.3|33142.9|33139.3|33160.9|33157.3|33142.9|33139.3|30
1651478250000|2022-05-02 07:57:30|33143.4|33139.8|33124.9|33121.3|33145.9|33142.3|33124.9|33121.3|37
1651478260000|2022-05-02 07:57:40|33121.4|33117.8|33101.9|33098.3|33123.9|33120.3|33099.9|33096.3|102
1651478270000|2022-05-02 07:57:50|33101.4|33097.8|33091.4|33087.8|33101.4|33097.8|33089.9|33086.3|78
1651478280000|2022-05-02 07:58:00|33090.9|33087.3|33073.4|33069.8|33091.9|33088.3|33062.9|33059.3|127
1651478290000|2022-05-02 07:58:10|33072.9|33069.3|33067.4|33063.8|33079.4|33075.8|33063.9|33060.3|59
1651478300000|2022-05-02 07:58:20|33066.9|33063.3|33063.4|33059.8|33066.9|33063.3|33055.4|33051.8|85
1651478310000|2022-05-02 07:58:30|33061.9|33058.3|33053.4|33049.8|33061.9|33058.3|33052.4|33048.8|58
1651478320000|2022-05-02 07:58:40|33052.4|33048.8|33039.9|33036.3|33053.9|33050.3|33038.4|33034.8|118
1651478330000|2022-05-02 07:58:50|33039.4|33035.8|33026.4|33022.8|33039.4|33035.8|33022.9|33019.3|103
1651478340000|2022-05-02 07:59:00|33023.9|33020.3|33005.9|33002.3|33023.9|33020.3|33005.4|33001.8|157
1651478350000|2022-05-02 07:59:10|33005.4|33001.8|32952.9|32949.3|33005.4|33001.8|32952.9|32949.3|225
1651478360000|2022-05-02 07:59:20|32951.9|32948.3|32960.9|32957.3|32969.9|32966.3|32946.9|32943.3|90
1651478370000|2022-05-02 07:59:30|32962.9|32959.3|32970.4|32966.8|32971.9|32968.3|32950.4|32946.8|78
1651478380000|2022-05-02 07:59:40|32970.9|32967.3|33008.4|33004.8|33018.4|33014.8|32969.4|32965.8|100
1651478390000|2022-05-02 07:59:50|33008.9|33005.3|33020.9|33017.3|33021.4|33017.8|33002.9|32999.3|52
1651478400000|2022-05-02 08:00:00|33021.4|33017.8|33018.4|33014.8|33021.9|33018.3|33006.9|33003.3|78
1651478410000|2022-05-02 08:00:10|33020.4|33016.8|33040.4|33036.8|33040.4|33036.8|33019.9|33016.3|118
1651478420000|2022-05-02 08:00:20|33039.9|33036.3|33030.4|33026.8|33040.9|33037.3|33027.9|33024.3|75
1651478430000|2022-05-02 08:00:30|33032.9|33029.3|33052.9|33049.3|33052.9|33049.3|33032.4|33028.8|60
1651478440000|2022-05-02 08:00:40|33053.4|33049.8|33073.4|33069.8|33074.4|33070.8|33053.4|33049.8|75
1651478450000|2022-05-02 08:00:50|33073.9|33070.3|33074.9|33071.3|33081.4|33077.8|33068.4|33064.8|50
1651478460000|2022-05-02 08:01:00|33073.9|33070.3|33079.4|33075.8|33085.9|33082.3|33060.4|33056.8|70
1651478470000|2022-05-02 08:01:10|33082.9|33079.3|33078.9|33075.3|33089.4|33085.8|33074.4|33070.8|97
1651478480000|2022-05-02 08:01:20|33078.4|33074.8|33089.4|33085.8|33094.9|33091.3|33075.4|33071.8|45
1651478490000|2022-05-02 08:01:30|33088.9|33085.3|33102.4|33098.8|33109.4|33105.8|33088.9|33085.3|84
1651478500000|2022-05-02 08:01:40|33101.9|33098.3|33107.9|33104.3|33107.9|33104.3|33100.4|33096.8|70
1651478510000|2022-05-02 08:01:50|33108.4|33104.8|33126.4|33122.8|33126.4|33122.8|33106.9|33103.3|103
1651478520000|2022-05-02 08:02:00|33126.9|33123.3|33119.9|33116.3|33128.4|33124.8|33117.9|33114.3|46
1651478530000|2022-05-02 08:02:10|33119.4|33115.8|33114.9|33111.3|33120.4|33116.8|33113.9|33110.3|22
1651478540000|2022-05-02 08:02:20|33114.4|33110.8|33114.4|33110.8|33121.4|33117.8|33111.9|33108.3|31
1651478550000|2022-05-02 08:02:30|33114.9|33111.3|33115.4|33111.8|33119.4|33115.8|33104.9|33101.3|44
1651478560000|2022-05-02 08:02:40|33115.9|33112.3|33108.4|33104.8|33116.4|33112.8|33108.4|33104.8|53
1651478570000|2022-05-02 08:02:50|33108.9|33105.3|33109.9|33106.3|33114.9|33111.3|33105.9|33102.3|29
1651478580000|2022-05-02 08:03:00|33107.4|33103.8|33110.4|33106.8|33115.4|33111.8|33106.9|33103.3|19
1651478590000|2022-05-02 08:03:10|33109.4|33105.8|33117.4|33113.8|33120.4|33116.8|33108.9|33105.3|27
1651478600000|2022-05-02 08:03:20|33117.9|33114.3|33109.4|33105.8|33118.4|33114.8|33109.4|33105.8|11
1651478610000|2022-05-02 08:03:30|33108.9|33105.3|33120.4|33116.8|33120.4|33116.8|33108.9|33105.3|15
1651478620000|2022-05-02 08:03:40|33120.9|33117.3|33128.9|33125.3|33128.9|33125.3|33120.9|33117.3|31
1651478630000|2022-05-02 08:03:50|33127.4|33123.8|33127.4|33123.8|33128.4|33124.8|33121.9|33118.3|3
1651478640000|2022-05-02 08:04:00|33127.9|33124.3|33124.9|33121.3|33132.9|33129.3|33124.9|33121.3|50
1651478650000|2022-05-02 08:04:10|33124.4|33120.8|33113.9|33110.3|33124.4|33120.8|33111.9|33108.3|33
1651478660000|2022-05-02 08:04:20|33113.4|33109.8|33124.9|33121.3|33127.4|33123.8|33107.4|33103.8|23
1651478670000|2022-05-02 08:04:30|33124.4|33120.8|33120.4|33116.8|33126.4|33122.8|33116.9|33113.3|17
1651478680000|2022-05-02 08:04:40|33119.9|33116.3|33119.9|33116.3|33122.9|33119.3|33111.4|33107.8|16
1651478690000|2022-05-02 08:04:50|33120.4|33116.8|33123.9|33120.3|33126.4|33122.8|33119.4|33115.8|17
1651478700000|2022-05-02 08:05:00|33122.4|33118.8|33113.4|33109.8|33122.4|33118.8|33106.9|33103.3|42
1651478710000|2022-05-02 08:05:10|33113.9|33110.3|33113.4|33109.8|33114.9|33111.3|33111.4|33107.8|4
1651478720000|2022-05-02 08:05:20|33113.9|33110.3|33113.4|33109.8|33114.9|33111.3|33111.4|33107.8|10
1651478730000|2022-05-02 08:05:30|33112.9|33109.3|33114.4|33110.8|33118.4|33114.8|33112.9|33109.3|14
1651478740000|2022-05-02 08:05:40|33114.9|33111.3|33107.4|33103.8|33114.9|33111.3|33107.4|33103.8|19
1651478750000|2022-05-02 08:05:50|33106.9|33103.3|33096.4|33092.8|33108.4|33104.8|33096.4|33092.8|26
1651478760000|2022-05-02 08:06:00|33095.4|33091.8|33099.4|33095.8|33100.9|33097.3|33092.9|33089.3|28
1651478770000|2022-05-02 08:06:10|33097.9|33094.3|33096.9|33093.3|33104.4|33100.8|33093.9|33090.3|21
1651478780000|2022-05-02 08:06:20|33099.4|33095.8|33094.9|33091.3|33099.4|33095.8|33094.4|33090.8|3
1651478790000|2022-05-02 08:06:30|33094.4|33090.8|33096.9|33093.3|33099.9|33096.3|33092.9|33089.3|15
1651478800000|2022-05-02 08:06:40|33097.4|33093.8|33098.9|33095.3|33101.4|33097.8|33096.9|33093.3|6
1651478810000|2022-05-02 08:06:50|33098.4|33094.8|33090.9|33087.3|33100.4|33096.8|33089.4|33085.8|28
1651478820000|2022-05-02 08:07:00|33088.4|33084.8|33089.9|33086.3|33093.9|33090.3|33086.9|33083.3|11
1651478830000|2022-05-02 08:07:10|33090.4|33086.8|33105.4|33101.8|33111.9|33108.3|33088.4|33084.8|32
1651478840000|2022-05-02 08:07:20|33105.9|33102.3|33112.9|33109.3|33116.4|33112.8|33103.9|33100.3|40
1651478850000|2022-05-02 08:07:30|33113.4|33109.8|33109.4|33105.8|33113.4|33109.8|33105.4|33101.8|14
1651478860000|2022-05-02 08:07:40|33109.9|33106.3|33099.9|33096.3|33109.9|33106.3|33096.9|33093.3|21
1651478870000|2022-05-02 08:07:50|33100.9|33097.3|33115.4|33111.8|33115.4|33111.8|33100.9|33097.3|11
1651478880000|2022-05-02 08:08:00|33118.4|33114.8|33116.9|33113.3|33119.9|33116.3|33108.9|33105.3|24
1651478890000|2022-05-02 08:08:10|33115.9|33112.3|33113.9|33110.3|33117.4|33113.8|33111.9|33108.3|13
1651478900000|2022-05-02 08:08:20|33115.9|33112.3|33123.9|33120.3|33126.4|33122.8|33115.9|33112.3|19
1651478910000|2022-05-02 08:08:30|33124.4|33120.8|33121.4|33117.8|33129.4|33125.8|33121.4|33117.8|10
1651478920000|2022-05-02 08:08:40|33119.4|33115.8|33124.4|33120.8|33125.9|33122.3|33111.9|33108.3|16
1651478930000|2022-05-02 08:08:50|33123.9|33120.3|33119.4|33115.8|33124.4|33120.8|33117.4|33113.8|8
1651478940000|2022-05-02 08:09:00|33119.9|33116.3|33121.9|33118.3|33123.9|33120.3|33119.4|33115.8|14
1651478950000|2022-05-02 08:09:10|33121.4|33117.8|33127.4|33123.8|33128.9|33125.3|33121.4|33117.8|16
1651478960000|2022-05-02 08:09:20|33129.4|33125.8|33136.4|33132.8|33136.9|33133.3|33128.9|33125.3|18
1651478970000|2022-05-02 08:09:30|33134.4|33130.8|33136.4|33132.8|33136.9|33133.3|33131.4|33127.8|10
1651478980000|2022-05-02 08:09:40|33137.4|33133.8|33130.4|33126.8|33137.9|33134.3|33129.9|33126.3|8
1651478990000|2022-05-02 08:09:50|33129.9|33126.3|33139.4|33135.8|33142.9|33139.3|33129.4|33125.8|26
1651479000000|2022-05-02 08:10:00|33138.9|33135.3|33137.9|33134.3|33139.4|33135.8|33132.4|33128.8|21
1651479010000|2022-05-02 08:10:10|33138.4|33134.8|33143.4|33139.8|33143.4|33139.8|33137.9|33134.3|13
1651479020000|2022-05-02 08:10:20|33142.4|33138.8|33149.4|33145.8|33149.4|33145.8|33142.4|33138.8|23
1651479030000|2022-05-02 08:10:30|33150.9|33147.3|33154.9|33151.3|33154.9|33151.3|33150.9|33147.3|27
1651479040000|2022-05-02 08:10:40|33155.4|33151.8|33156.4|33152.8|33159.4|33155.8|33155.4|33151.8|32
1651479050000|2022-05-02 08:10:50|33156.9|33153.3|33143.9|33140.3|33156.9|33153.3|33143.4|33139.8|18
1651479060000|2022-05-02 08:11:00|33144.4|33140.8|33143.4|33139.8|33151.4|33147.8|33141.4|33137.8|14
1651479070000|2022-05-02 08:11:10|33143.9|33140.3|33146.4|33142.8|33147.4|33143.8|33143.4|33139.8|6
1651479080000|2022-05-02 08:11:20|33145.9|33142.3|33148.9|33145.3|33152.9|33149.3|33145.9|33142.3|9
1651479090000|2022-05-02 08:11:30|33149.4|33145.8|33154.9|33151.3|33155.9|33152.3|33149.4|33145.8|10
1651479100000|2022-05-02 08:11:40|33154.4|33150.8|33149.4|33145.8|33154.4|33150.8|33145.4|33141.8|10
1651479110000|2022-05-02 08:11:50|33149.9|33146.3|33138.4|33134.8|33149.9|33146.3|33138.4|33134.8|4
1651479120000|2022-05-02 08:12:00|33137.9|33134.3|33135.4|33131.8|33137.9|33134.3|33133.9|33130.3|9
1651479130000|2022-05-02 08:12:10|33134.9|33131.3|33133.4|33129.8|33137.9|33134.3|33133.4|33129.8|1
1651479140000|2022-05-02 08:12:20|33132.4|33128.8|33129.9|33126.3|33135.4|33131.8|33129.4|33125.8|14
1651479150000|2022-05-02 08:12:30|33129.4|33125.8|33132.9|33129.3|33132.9|33129.3|33125.4|33121.8|8
1651479160000|2022-05-02 08:12:40|33133.4|33129.8|33133.4|33129.8|33135.9|33132.3|33133.4|33129.8|7
1651479170000|2022-05-02 08:12:50|33132.9|33129.3|33130.9|33127.3|33135.4|33131.8|33130.4|33126.8|12
1651479180000|2022-05-02 08:13:00|33131.4|33127.8|33136.4|33132.8|33136.4|33132.8|33131.4|33127.8|5
1651479190000|2022-05-02 08:13:10|33135.9|33132.3|33135.4|33131.8|33137.9|33134.3|33134.4|33130.8|0
1651479200000|2022-05-02 08:13:20|33133.9|33130.3|33125.4|33121.8|33134.4|33130.8|33124.4|33120.8|20
1651479210000|2022-05-02 08:13:30|33124.4|33120.8|33126.9|33123.3|33128.9|33125.3|33124.4|33120.8|6
1651479220000|2022-05-02 08:13:40|33126.4|33122.8|33125.9|33122.3|33127.9|33124.3|33125.4|33121.8|3
1651479230000|2022-05-02 08:13:50|33126.4|33122.8|33125.9|33122.3|33126.9|33123.3|33123.9|33120.3|5
1651479240000|2022-05-02 08:14:00|33125.4|33121.8|33125.4|33121.8|33127.4|33123.8|33125.4|33121.8|1
1651479250000|2022-05-02 08:14:10|33124.4|33120.8|33126.9|33123.3|33127.4|33123.8|33123.4|33119.8|7
1651479260000|2022-05-02 08:14:20|33127.4|33123.8|33125.4|33121.8|33129.4|33125.8|33125.4|33121.8|1
1651479270000|2022-05-02 08:14:30|33124.4|33120.8|33129.4|33125.8|33131.9|33128.3|33123.9|33120.3|23
1651479280000|2022-05-02 08:14:40|33128.9|33125.3|33129.4|33125.8|33132.4|33128.8|33125.9|33122.3|5
1651479290000|2022-05-02 08:14:50|33129.9|33126.3|33122.9|33119.3|33130.4|33126.8|33122.9|33119.3|11
1651479300000|2022-05-02 08:15:00|33122.4|33118.8|33103.4|33099.8|33122.4|33118.8|33102.4|33098.8|57
1651479310000|2022-05-02 08:15:10|33103.9|33100.3|33102.9|33099.3|33114.9|33111.3|33102.9|33099.3|11
1651479320000|2022-05-02 08:15:20|33103.4|33099.8|33095.9|33092.3|33103.9|33100.3|33095.4|33091.8|9
1651479330000|2022-05-02 08:15:30|33096.4|33092.8|33088.4|33084.8|33096.4|33092.8|33088.4|33084.8|32
1651479340000|2022-05-02 08:15:40|33087.9|33084.3|33083.4|33079.8|33088.4|33084.8|33080.9|33077.3|13
1651479350000|2022-05-02 08:15:50|33084.4|33080.8|33086.4|33082.8|33090.9|33087.3|33083.9|33080.3|22
1651479360000|2022-05-02 08:16:00|33086.9|33083.3|33091.4|33087.8|33095.4|33091.8|33086.4|33082.8|20
1651479370000|2022-05-02 08:16:10|33090.9|33087.3|33106.9|33103.3|33106.9|33103.3|33087.9|33084.3|30
1651479380000|2022-05-02 08:16:20|33106.4|33102.8|33106.4|33102.8|33109.9|33106.3|33101.4|33097.8|20
1651479390000|2022-05-02 08:16:30|33105.9|33102.3|33104.9|33101.3|33107.9|33104.3|33103.9|33100.3|8
1651479400000|2022-05-02 08:16:40|33104.4|33100.8|33100.4|33096.8|33104.4|33100.8|33096.9|33093.3|11
1651479410000|2022-05-02 08:16:50|33100.9|33097.3|33103.4|33099.8|33106.9|33103.3|33100.9|33097.3|6
1651479420000|2022-05-02 08:17:00|33102.9|33099.3|33105.9|33102.3|33105.9|33102.3|33102.9|33099.3|2
1651479430000|2022-05-02 08:17:10|33105.4|33101.8|33106.9|33103.3|33113.9|33110.3|33105.4|33101.8|14
1651479440000|2022-05-02 08:17:20|33108.4|33104.8|33105.4|33101.8|33108.4|33104.8|33104.4|33100.8|7
1651479450000|2022-05-02 08:17:30|33105.9|33102.3|33123.4|33119.8|33123.4|33119.8|33105.9|33102.3|23
1651479460000|2022-05-02 08:17:40|33123.9|33120.3|33127.9|33124.3|33127.9|33124.3|33123.4|33119.8|3
1651479470000|2022-05-02 08:17:50|33127.4|33123.8|33127.4|33123.8|33127.4|33123.8|33126.9|33123.3|7
1651479480000|2022-05-02 08:18:00|33126.9|33123.3|33131.4|33127.8|33135.4|33131.8|33126.9|33123.3|19
1651479490000|2022-05-02 08:18:10|33130.9|33127.3|33131.9|33128.3|33131.9|33128.3|33127.4|33123.8|10
1651479500000|2022-05-02 08:18:20|33132.4|33128.8|33142.4|33138.8|33142.9|33139.3|33132.4|33128.8|19
1651479510000|2022-05-02 08:18:30|33140.4|33136.8|33136.4|33132.8|33141.4|33137.8|33136.4|33132.8|12
1651479520000|2022-05-02 08:18:40|33135.9|33132.3|33131.9|33128.3|33136.4|33132.8|33131.4|33127.8|5
1651479530000|2022-05-02 08:18:50|33132.4|33128.8|33131.4|33127.8|33134.4|33130.8|33129.4|33125.8|8
1651479540000|2022-05-02 08:19:00|33131.9|33128.3|33132.9|33129.3|33134.4|33130.8|33131.9|33128.3|4
1651479550000|2022-05-02 08:19:10|33131.9|33128.3|33133.9|33130.3|33133.9|33130.3|33130.9|33127.3|3
1651479560000|2022-05-02 08:19:20|33134.9|33131.3|33132.4|33128.8|33137.4|33133.8|33131.9|33128.3|4
1651479570000|2022-05-02 08:19:30|33130.4|33126.8|33124.4|33120.8|33130.4|33126.8|33124.4|33120.8|7
1651479580000|2022-05-02 08:19:40|33123.9|33120.3|33120.4|33116.8|33123.9|33120.3|33117.4|33113.8|15
1651479590000|2022-05-02 08:19:50|33121.9|33118.3|33121.4|33117.8|33124.4|33120.8|33121.4|33117.8|28
1651479600000|2022-05-02 08:20:00|33120.9|33117.3|33105.9|33102.3|33120.9|33117.3|33105.4|33101.8|81
1651479610000|2022-05-02 08:20:10|33106.4|33102.8|33116.9|33113.3|33116.9|33113.3|33105.4|33101.8|22
1651479620000|2022-05-02 08:20:20|33115.4|33111.8|33120.9|33117.3|33121.4|33117.8|33115.4|33111.8|7
1651479630000|2022-05-02 08:20:30|33120.4|33116.8|33118.4|33114.8|33126.9|33123.3|33117.9|33114.3|16
1651479640000|2022-05-02 08:20:40|33118.9|33115.3|33120.9|33117.3|33123.9|33120.3|33118.4|33114.8|4
1651479650000|2022-05-02 08:20:50|33120.4|33116.8|33122.9|33119.3|33122.9|33119.3|33119.9|33116.3|4
1651479660000|2022-05-02 08:21:00|33122.4|33118.8|33128.4|33124.8|33130.4|33126.8|33122.4|33118.8|11
1651479670000|2022-05-02 08:21:10|33127.9|33124.3|33125.9|33122.3|33127.9|33124.3|33124.4|33120.8|2
1651479680000|2022-05-02 08:21:20|33126.4|33122.8|33129.9|33126.3|33129.9|33126.3|33125.4|33121.8|7
1651479690000|2022-05-02 08:21:30|33130.4|33126.8|33129.9|33126.3|33133.9|33130.3|33129.4|33125.8|8
1651479700000|2022-05-02 08:21:40|33129.4|33125.8|33126.4|33122.8|33129.4|33125.8|33125.4|33121.8|4
1651479710000|2022-05-02 08:21:50|33126.9|33123.3|33122.4|33118.8|33130.9|33127.3|33120.9|33117.3|17
1651479720000|2022-05-02 08:22:00|33121.4|33117.8|33121.4|33117.8|33122.9|33119.3|33119.9|33116.3|5
1651479730000|2022-05-02 08:22:10|33121.9|33118.3|33108.9|33105.3|33121.9|33118.3|33108.4|33104.8|17
1651479740000|2022-05-02 08:22:20|33108.4|33104.8|33096.4|33092.8|33108.9|33105.3|33096.4|33092.8|12
1651479750000|2022-05-02 08:22:30|33101.4|33097.8|33100.9|33097.3|33104.9|33101.3|33099.9|33096.3|15
1651479760000|2022-05-02 08:22:40|33101.4|33097.8|33108.9|33105.3|33109.4|33105.8|33101.4|33097.8|9
1651479770000|2022-05-02 08:22:50|33114.9|33111.3|33111.4|33107.8|33118.4|33114.8|33110.9|33107.3|15
1651479780000|2022-05-02 08:23:00|33110.9|33107.3|33109.4|33105.8|33112.4|33108.8|33109.4|33105.8|3
1651479790000|2022-05-02 08:23:10|33108.9|33105.3|33106.9|33103.3|33108.9|33105.3|33103.4|33099.8|7
1651479800000|2022-05-02 08:23:20|33108.9|33105.3|33110.4|33106.8|33111.9|33108.3|33108.9|33105.3|11
1651479810000|2022-05-02 08:23:30|33109.9|33106.3|33099.9|33096.3|33109.9|33106.3|33098.9|33095.3|10
1651479820000|2022-05-02 08:23:40|33098.4|33094.8|33096.9|33093.3|33098.4|33094.8|33094.9|33091.3|7
1651479830000|2022-05-02 08:23:50|33096.4|33092.8|33096.4|33092.8|33104.4|33100.8|33096.4|33092.8|19
1651479840000|2022-05-02 08:24:00|33097.9|33094.3|33097.9|33094.3|33099.9|33096.3|33096.4|33092.8|12
1651479850000|2022-05-02 08:24:10|33097.4|33093.8|33093.4|33089.8|33101.4|33097.8|33093.4|33089.8|22
1651479860000|2022-05-02 08:24:20|33092.4|33088.8|33089.4|33085.8|33093.4|33089.8|33087.9|33084.3|9
1651479870000|2022-05-02 08:24:30|33088.4|33084.8|33086.4|33082.8|33088.4|33084.8|33085.9|33082.3|7
1651479880000|2022-05-02 08:24:40|33086.9|33083.3|33083.9|33080.3|33087.9|33084.3|33083.9|33080.3|15
1651479890000|2022-05-02 08:24:50|33084.4|33080.8|33084.9|33081.3|33086.4|33082.8|33083.9|33080.3|7
1651479900000|2022-05-02 08:25:00|33084.4|33080.8|33080.4|33076.8|33084.9|33081.3|33079.9|33076.3|18
1651479910000|2022-05-02 08:25:10|33079.4|33075.8|33073.9|33070.3|33079.4|33075.8|33073.9|33070.3|23
1651479920000|2022-05-02 08:25:20|33074.4|33070.8|33078.9|33075.3|33078.9|33075.3|33073.9|33070.3|26
1651479930000|2022-05-02 08:25:30|33079.4|33075.8|33090.4|33086.8|33092.9|33089.3|33079.4|33075.8|23
1651479940000|2022-05-02 08:25:40|33089.9|33086.3|33085.9|33082.3|33089.9|33086.3|33085.9|33082.3|6
1651479950000|2022-05-02 08:25:50|33086.4|33082.8|33089.9|33086.3|33090.9|33087.3|33086.4|33082.8|6
1651479960000|2022-05-02 08:26:00|33091.9|33088.3|33090.4|33086.8|33092.4|33088.8|33087.9|33084.3|13
1651479970000|2022-05-02 08:26:10|33090.9|33087.3|33104.9|33101.3|33104.9|33101.3|33090.9|33087.3|13
1651479980000|2022-05-02 08:26:20|33104.4|33100.8|33107.4|33103.8|33108.9|33105.3|33100.9|33097.3|15
1651479990000|2022-05-02 08:26:30|33106.9|33103.3|33100.4|33096.8|33106.9|33103.3|33099.9|33096.3|7
1651480000000|2022-05-02 08:26:40|33095.9|33092.3|33093.4|33089.8|33095.9|33092.3|33092.9|33089.3|10
1651480010000|2022-05-02 08:26:50|33090.9|33087.3|33090.9|33087.3|33092.9|33089.3|33089.4|33085.8|4
1651480020000|2022-05-02 08:27:00|33090.4|33086.8|33090.4|33086.8|33092.9|33089.3|33089.9|33086.3|1
1651480030000|2022-05-02 08:27:10|33088.4|33084.8|33101.9|33098.3|33102.9|33099.3|33088.4|33084.8|23
1651480040000|2022-05-02 08:27:20|33103.4|33099.8|33108.4|33104.8|33108.4|33104.8|33101.4|33097.8|8
1651480050000|2022-05-02 08:27:30|33107.9|33104.3|33106.4|33102.8|33107.9|33104.3|33105.4|33101.8|1
1651480060000|2022-05-02 08:27:40|33105.9|33102.3|33107.9|33104.3|33107.9|33104.3|33104.9|33101.3|4
1651480070000|2022-05-02 08:27:50|33108.4|33104.8|33111.9|33108.3|33114.9|33111.3|33107.9|33104.3|12
1651480080000|2022-05-02 08:28:00|33115.9|33112.3|33115.4|33111.8|33119.4|33115.8|33108.9|33105.3|19
1651480090000|2022-05-02 08:28:10|33116.4|33112.8|33113.9|33110.3|33117.9|33114.3|33110.9|33107.3|7
1651480100000|2022-05-02 08:28:20|33113.4|33109.8|33111.4|33107.8|33114.9|33111.3|33111.4|33107.8|2
1651480110000|2022-05-02 08:28:30|33110.9|33107.3|33112.9|33109.3|33112.9|33109.3|33110.9|33107.3|1
1651480120000|2022-05-02 08:28:40|33111.9|33108.3|33110.9|33107.3|33112.4|33108.8|33110.9|33107.3|2
1651480130000|2022-05-02 08:28:50|33107.9|33104.3|33104.4|33100.8|33109.4|33105.8|33104.4|33100.8|7
1651480140000|2022-05-02 08:29:00|33104.9|33101.3|33093.4|33089.8|33104.9|33101.3|33091.9|33088.3|22
1651480150000|2022-05-02 08:29:10|33092.9|33089.3|33095.4|33091.8|33095.9|33092.3|33092.9|33089.3|7
1651480160000|2022-05-02 08:29:20|33100.4|33096.8|33104.9|33101.3|33105.4|33101.8|33100.4|33096.8|9
1651480170000|2022-05-02 08:29:30|33102.9|33099.3|33101.4|33097.8|33103.4|33099.8|33100.9|33097.3|4
1651480180000|2022-05-02 08:29:40|33101.9|33098.3|33101.4|33097.8|33103.9|33100.3|33100.9|33097.3|3
1651480190000|2022-05-02 08:29:50|33101.9|33098.3|33095.4|33091.8|33103.4|33099.8|33094.9|33091.3|7
1651480200000|2022-05-02 08:30:00|33095.9|33092.3|33090.4|33086.8|33097.9|33094.3|33090.4|33086.8|9
1651480210000|2022-05-02 08:30:10|33090.9|33087.3|33079.9|33076.3|33092.4|33088.8|33076.9|33073.3|31
1651480220000|2022-05-02 08:30:20|33079.4|33075.8|33086.9|33083.3|33086.9|33083.3|33078.9|33075.3|12
1651480230000|2022-05-02 08:30:30|33087.4|33083.8|33085.9|33082.3|33091.9|33088.3|33084.4|33080.8|11
1651480240000|2022-05-02 08:30:40|33085.4|33081.8|33080.4|33076.8|33087.9|33084.3|33079.9|33076.3|16
1651480250000|2022-05-02 08:30:50|33079.9|33076.3|33079.9|33076.3|33083.4|33079.8|33077.4|33073.8|23
1651480260000|2022-05-02 08:31:00|33080.4|33076.8|33072.9|33069.3|33080.4|33076.8|33072.9|33069.3|16
1651480270000|2022-05-02 08:31:10|33073.4|33069.8|33074.4|33070.8|33076.4|33072.8|33073.4|33069.8|8
1651480280000|2022-05-02 08:31:20|33073.9|33070.3|33077.4|33073.8|33080.4|33076.8|33068.9|33065.3|24
1651480290000|2022-05-02 08:31:30|33076.9|33073.3|33074.9|33071.3|33076.9|33073.3|33071.9|33068.3|8
1651480300000|2022-05-02 08:31:40|33075.4|33071.8|33075.9|33072.3|33076.9|33073.3|33074.9|33071.3|26
1651480310000|2022-05-02 08:31:50|33075.4|33071.8|33070.9|33067.3|33075.4|33071.8|33068.4|33064.8|31
1651480320000|2022-05-02 08:32:00|33070.4|33066.8|33074.9|33071.3|33076.9|33073.3|33070.4|33066.8|33
1651480330000|2022-05-02 08:32:10|33074.4|33070.8|33072.4|33068.8|33074.4|33070.8|33072.4|33068.8|11
1651480340000|2022-05-02 08:32:20|33072.9|33069.3|33069.4|33065.8|33073.4|33069.8|33069.4|33065.8|7
1651480350000|2022-05-02 08:32:30|33068.4|33064.8|33066.9|33063.3|33068.4|33064.8|33061.4|33057.8|19
1651480360000|2022-05-02 08:32:40|33067.4|33063.8|33061.4|33057.8|33067.4|33063.8|33060.4|33056.8|15
1651480370000|2022-05-02 08:32:50|33060.9|33057.3|33055.4|33051.8|33061.9|33058.3|33055.4|33051.8|17
1651480380000|2022-05-02 08:33:00|33054.9|33051.3|33062.4|33058.8|33062.9|33059.3|33054.9|33051.3|23
1651480390000|2022-05-02 08:33:10|33062.9|33059.3|33064.9|33061.3|33066.9|33063.3|33061.9|33058.3|6
1651480400000|2022-05-02 08:33:20|33064.4|33060.8|33059.4|33055.8|33064.9|33061.3|33059.4|33055.8|4
1651480410000|2022-05-02 08:33:30|33059.9|33056.3|33058.4|33054.8|33062.9|33059.3|33057.4|33053.8|2
1651480420000|2022-05-02 08:33:40|33057.9|33054.3|33062.9|33059.3|33067.4|33063.8|33057.9|33054.3|20
1651480430000|2022-05-02 08:33:50|33063.4|33059.8|33064.9|33061.3|33066.9|33063.3|33063.4|33059.8|6
1651480440000|2022-05-02 08:34:00|33065.4|33061.8|33066.9|33063.3|33068.4|33064.8|33065.4|33061.8|13
1651480450000|2022-05-02 08:34:10|33063.4|33059.8|33062.4|33058.8|33064.4|33060.8|33061.9|33058.3|6
1651480460000|2022-05-02 08:34:20|33059.4|33055.8|33058.9|33055.3|33059.4|33055.8|33057.4|33053.8|19
1651480470000|2022-05-02 08:34:30|33058.4|33054.8|33059.4|33055.8|33060.4|33056.8|33057.4|33053.8|4
1651480480000|2022-05-02 08:34:40|33059.9|33056.3|33059.4|33055.8|33060.9|33057.3|33057.4|33053.8|8
1651480490000|2022-05-02 08:34:50|33058.9|33055.3|33059.4|33055.8|33059.4|33055.8|33058.9|33055.3|3
1651480500000|2022-05-02 08:35:00|33058.9|33055.3|33063.9|33060.3|33063.9|33060.3|33054.9|33051.3|16
1651480510000|2022-05-02 08:35:10|33062.9|33059.3|33063.9|33060.3|33063.9|33060.3|33056.4|33052.8|11
1651480520000|2022-05-02 08:35:20|33064.4|33060.8|33069.9|33066.3|33070.4|33066.8|33064.4|33060.8|4
1651480530000|2022-05-02 08:35:30|33069.4|33065.8|33071.4|33067.8|33072.9|33069.3|33068.9|33065.3|14
1651480540000|2022-05-02 08:35:40|33071.9|33068.3|33061.9|33058.3|33071.9|33068.3|33058.9|33055.3|14
1651480550000|2022-05-02 08:35:50|33061.4|33057.8|33059.9|33056.3|33066.9|33063.3|33059.4|33055.8|24
1651480560000|2022-05-02 08:36:00|33059.4|33055.8|33051.9|33048.3|33059.4|33055.8|33050.9|33047.3|19
1651480570000|2022-05-02 08:36:10|33052.4|33048.8|33049.4|33045.8|33054.4|33050.8|33049.4|33045.8|11
1651480580000|2022-05-02 08:36:20|33049.9|33046.3|33059.4|33055.8|33061.4|33057.8|33048.4|33044.8|13
1651480590000|2022-05-02 08:36:30|33059.9|33056.3|33061.9|33058.3|33063.9|33060.3|33059.4|33055.8|5
1651480600000|2022-05-02 08:36:40|33061.4|33057.8|33061.9|33058.3|33064.4|33060.8|33061.4|33057.8|3
1651480610000|2022-05-02 08:36:50|33062.4|33058.8|33058.4|33054.8|33064.4|33060.8|33058.4|33054.8|3
1651480620000|2022-05-02 08:37:00|33057.4|33053.8|33054.9|33051.3|33058.4|33054.8|33054.9|33051.3|4
1651480630000|2022-05-02 08:37:10|33055.4|33051.8|33055.4|33051.8|33056.9|33053.3|33054.9|33051.3|1
1651480640000|2022-05-02 08:37:20|33054.9|33051.3|33057.4|33053.8|33057.9|33054.3|33054.9|33051.3|3
1651480650000|2022-05-02 08:37:30|33057.9|33054.3|33052.9|33049.3|33057.9|33054.3|33049.4|33045.8|11
1651480660000|2022-05-02 08:37:40|33052.4|33048.8|33051.9|33048.3|33052.4|33048.8|33050.9|33047.3|0
1651480670000|2022-05-02 08:37:50|33052.4|33048.8|33058.9|33055.3|33058.9|33055.3|33050.9|33047.3|12
1651480680000|2022-05-02 08:38:00|33058.4|33054.8|33055.9|33052.3|33059.4|33055.8|33055.9|33052.3|6
1651480690000|2022-05-02 08:38:10|33056.9|33053.3|33055.9|33052.3|33058.9|33055.3|33055.9|33052.3|7
1651480700000|2022-05-02 08:38:20|33054.9|33051.3|33057.9|33054.3|33057.9|33054.3|33054.4|33050.8|7
1651480710000|2022-05-02 08:38:30|33058.4|33054.8|33058.9|33055.3|33059.4|33055.8|33057.9|33054.3|4
1651480720000|2022-05-02 08:38:40|33058.4|33054.8|33058.4|33054.8|33059.4|33055.8|33057.9|33054.3|0
1651480730000|2022-05-02 08:38:50|33058.9|33055.3|33057.9|33054.3|33059.4|33055.8|33057.4|33053.8|10
1651480740000|2022-05-02 08:39:00|33058.4|33054.8|33055.4|33051.8|33058.9|33055.3|33054.4|33050.8|11
1651480750000|2022-05-02 08:39:10|33055.9|33052.3|33051.4|33047.8|33055.9|33052.3|33051.4|33047.8|7
1651480760000|2022-05-02 08:39:20|33054.4|33050.8|33057.4|33053.8|33058.9|33055.3|33054.4|33050.8|3
1651480770000|2022-05-02 08:39:30|33056.9|33053.3|33059.9|33056.3|33059.9|33056.3|33056.4|33052.8|16
1651480780000|2022-05-02 08:39:40|33059.4|33055.8|33062.4|33058.8|33067.4|33063.8|33059.4|33055.8|33
1651480790000|2022-05-02 08:39:50|33062.9|33059.3|33081.9|33078.3|33081.9|33078.3|33062.9|33059.3|33
1651480800000|2022-05-02 08:40:00|33082.4|33078.8|33079.9|33076.3|33082.4|33078.8|33074.4|33070.8|11
1651480810000|2022-05-02 08:40:10|33079.4|33075.8|33079.9|33076.3|33080.9|33077.3|33075.9|33072.3|6
1651480820000|2022-05-02 08:40:20|33080.9|33077.3|33078.4|33074.8|33082.4|33078.8|33078.4|33074.8|5
1651480830000|2022-05-02 08:40:30|33078.9|33075.3|33084.4|33080.8|33084.4|33080.8|33077.9|33074.3|15
1651480840000|2022-05-02 08:40:40|33084.9|33081.3|33085.4|33081.8|33088.4|33084.8|33083.9|33080.3|11
1651480850000|2022-05-02 08:40:50|33085.9|33082.3|33096.4|33092.8|33099.9|33096.3|33085.9|33082.3|26
1651480860000|2022-05-02 08:41:00|33096.9|33093.3|33102.9|33099.3|33104.4|33100.8|33096.9|33093.3|15
1651480870000|2022-05-02 08:41:10|33104.9|33101.3|33109.9|33106.3|33110.4|33106.8|33103.4|33099.8|13
1651480880000|2022-05-02 08:41:20|33108.9|33105.3|33101.4|33097.8|33109.4|33105.8|33101.4|33097.8|12
1651480890000|2022-05-02 08:41:30|33102.9|33099.3|33098.4|33094.8|33104.9|33101.3|33097.4|33093.8|17
1651480900000|2022-05-02 08:41:40|33098.9|33095.3|33094.4|33090.8|33099.4|33095.8|33093.4|33089.8|13
1651480910000|2022-05-02 08:41:50|33094.9|33091.3|33096.4|33092.8|33097.4|33093.8|33088.9|33085.3|13
1651480920000|2022-05-02 08:42:00|33096.9|33093.3|33085.9|33082.3|33097.4|33093.8|33085.9|33082.3|12
1651480930000|2022-05-02 08:42:10|33086.4|33082.8|33083.9|33080.3|33086.4|33082.8|33080.4|33076.8|7
1651480940000|2022-05-02 08:42:20|33083.4|33079.8|33082.9|33079.3|33083.9|33080.3|33081.9|33078.3|0
1651480950000|2022-05-02 08:42:30|33081.9|33078.3|33078.9|33075.3|33083.4|33079.8|33078.4|33074.8|7
1651480960000|2022-05-02 08:42:40|33078.4|33074.8|33078.9|33075.3|33080.4|33076.8|33077.9|33074.3|5
1651480970000|2022-05-02 08:42:50|33078.4|33074.8|33074.9|33071.3|33078.4|33074.8|33072.4|33068.8|8
1651480980000|2022-05-02 08:43:00|33075.4|33071.8|33060.4|33056.8|33075.9|33072.3|33060.4|33056.8|17
1651480990000|2022-05-02 08:43:10|33059.9|33056.3|33057.4|33053.8|33064.9|33061.3|33057.4|33053.8|7
1651481000000|2022-05-02 08:43:20|33057.9|33054.3|33059.4|33055.8|33059.9|33056.3|33057.4|33053.8|3
1651481010000|2022-05-02 08:43:30|33055.9|33052.3|33056.9|33053.3|33056.9|33053.3|33052.9|33049.3|10
1651481020000|2022-05-02 08:43:40|33057.4|33053.8|33057.4|33053.8|33059.9|33056.3|33057.4|33053.8|1
1651481030000|2022-05-02 08:43:50|33056.4|33052.8|33052.4|33048.8|33056.4|33052.8|33052.4|33048.8|8
1651481040000|2022-05-02 08:44:00|33052.9|33049.3|33050.4|33046.8|33052.9|33049.3|33049.4|33045.8|1
1651481050000|2022-05-02 08:44:10|33050.9|33047.3|33061.9|33058.3|33063.4|33059.8|33050.9|33047.3|13
1651481060000|2022-05-02 08:44:20|33062.4|33058.8|33065.9|33062.3|33071.9|33068.3|33062.4|33058.8|7
1651481070000|2022-05-02 08:44:30|33066.4|33062.8|33072.4|33068.8|33072.4|33068.8|33065.9|33062.3|7
1651481080000|2022-05-02 08:44:40|33071.9|33068.3|33076.9|33073.3|33078.9|33075.3|33071.4|33067.8|13
1651481090000|2022-05-02 08:44:50|33077.4|33073.8|33080.4|33076.8|33084.4|33080.8|33075.9|33072.3|20
1651481100000|2022-05-02 08:45:00|33079.9|33076.3|33084.4|33080.8|33085.9|33082.3|33079.4|33075.8|6
1651481110000|2022-05-02 08:45:10|33083.4|33079.8|33079.4|33075.8|33084.4|33080.8|33079.4|33075.8|10
1651481120000|2022-05-02 08:45:20|33078.9|33075.3|33074.4|33070.8|33079.4|33075.8|33073.4|33069.8|4
1651481130000|2022-05-02 08:45:30|33072.4|33068.8|33074.4|33070.8|33074.4|33070.8|33071.9|33068.3|4
1651481140000|2022-05-02 08:45:40|33073.9|33070.3|33071.9|33068.3|33073.9|33070.3|33071.9|33068.3|2
1651481150000|2022-05-02 08:45:50|33072.4|33068.8|33078.4|33074.8|33079.9|33076.3|33072.4|33068.8|11
1651481160000|2022-05-02 08:46:00|33078.9|33075.3|33080.9|33077.3|33081.4|33077.8|33076.9|33073.3|3
1651481170000|2022-05-02 08:46:10|33080.4|33076.8|33078.4|33074.8|33080.4|33076.8|33077.4|33073.8|3
1651481180000|2022-05-02 08:46:20|33077.9|33074.3|33075.9|33072.3|33080.4|33076.8|33075.9|33072.3|2
1651481190000|2022-05-02 08:46:30|33074.9|33071.3|33077.4|33073.8|33080.4|33076.8|33074.9|33071.3|0
1651481200000|2022-05-02 08:46:40|33077.9|33074.3|33079.4|33075.8|33079.4|33075.8|33077.9|33074.3|0
1651481210000|2022-05-02 08:46:50|33080.4|33076.8|33077.9|33074.3|33080.4|33076.8|33077.9|33074.3|1
1651481220000|2022-05-02 08:47:00|33078.4|33074.8|33073.4|33069.8|33079.4|33075.8|33072.9|33069.3|10
1651481230000|2022-05-02 08:47:10|33072.9|33069.3|33071.4|33067.8|33075.4|33071.8|33070.9|33067.3|3
1651481240000|2022-05-02 08:47:20|33070.9|33067.3|33059.9|33056.3|33070.9|33067.3|33057.9|33054.3|15
1651481250000|2022-05-02 08:47:30|33060.9|33057.3|33064.9|33061.3|33066.9|33063.3|33060.9|33057.3|4
1651481260000|2022-05-02 08:47:40|33059.4|33055.8|33062.9|33059.3|33062.9|33059.3|33059.4|33055.8|7
1651481270000|2022-05-02 08:47:50|33063.4|33059.8|33063.9|33060.3|33064.9|33061.3|33063.4|33059.8|1
1651481280000|2022-05-02 08:48:00|33063.4|33059.8|33062.9|33059.3|33063.4|33059.8|33062.4|33058.8|2
1651481290000|2022-05-02 08:48:10|33061.4|33057.8|33061.4|33057.8|33061.9|33058.3|33061.4|33057.8|1
1651481300000|2022-05-02 08:48:20|33060.9|33057.3|33064.4|33060.8|33064.4|33060.8|33060.9|33057.3|1
1651481310000|2022-05-02 08:48:30|33063.9|33060.3|33063.9|33060.3|33063.9|33060.3|33063.4|33059.8|0
1651481320000|2022-05-02 08:48:40|33063.4|33059.8|33064.4|33060.8|33065.4|33061.8|33062.9|33059.3|4
1651481330000|2022-05-02 08:48:50|33064.9|33061.3|33068.9|33065.3|33070.4|33066.8|33064.9|33061.3|6
1651481340000|2022-05-02 08:49:00|33068.4|33064.8|33067.9|33064.3|33068.9|33065.3|33067.9|33064.3|1
1651481350000|2022-05-02 08:49:10|33065.9|33062.3|33066.4|33062.8|33066.9|33063.3|33065.9|33062.3|1
1651481360000|2022-05-02 08:49:20|33065.9|33062.3|33061.4|33057.8|33066.4|33062.8|33061.4|33057.8|3
1651481370000|2022-05-02 08:49:30|33063.4|33059.8|33061.9|33058.3|33063.4|33059.8|33061.9|33058.3|1
1651481380000|2022-05-02 08:49:40|33062.4|33058.8|33062.4|33058.8|33062.4|33058.8|33062.4|33058.8|0
1651481390000|2022-05-02 08:49:50|33066.4|33062.8|33073.9|33070.3|33077.4|33073.8|33065.4|33061.8|18
1651481400000|2022-05-02 08:50:00|33074.4|33070.8|33063.9|33060.3|33075.9|33072.3|33063.9|33060.3|15
1651481410000|2022-05-02 08:50:10|33064.4|33060.8|33063.4|33059.8|33064.4|33060.8|33063.4|33059.8|0
1651481420000|2022-05-02 08:50:20|33063.9|33060.3|33067.4|33063.8|33067.9|33064.3|33063.9|33060.3|0
1651481430000|2022-05-02 08:50:30|33066.9|33063.3|33066.4|33062.8|33070.9|33067.3|33066.4|33062.8|9
1651481440000|2022-05-02 08:50:40|33065.9|33062.3|33065.9|33062.3|33066.4|33062.8|33064.4|33060.8|2
1651481450000|2022-05-02 08:50:50|33065.4|33061.8|33063.9|33060.3|33065.9|33062.3|33063.9|33060.3|4
1651481460000|2022-05-02 08:51:00|33062.4|33058.8|33051.4|33047.8|33062.4|33058.8|33050.9|33047.3|25
1651481470000|2022-05-02 08:51:10|33051.9|33048.3|33053.4|33049.8|33055.9|33052.3|33050.4|33046.8|13
1651481480000|2022-05-02 08:51:20|33053.9|33050.3|33055.9|33052.3|33056.9|33053.3|33053.9|33050.3|6
1651481490000|2022-05-02 08:51:30|33055.4|33051.8|33046.9|33043.3|33055.4|33051.8|33045.4|33041.8|21
1651481500000|2022-05-02 08:51:40|33046.4|33042.8|33044.9|33041.3|33046.9|33043.3|33040.9|33037.3|16
1651481510000|2022-05-02 08:51:50|33045.4|33041.8|33046.4|33042.8|33047.9|33044.3|33044.4|33040.8|16
1651481520000|2022-05-02 08:52:00|33045.4|33041.8|33050.4|33046.8|33052.4|33048.8|33045.4|33041.8|9
1651481530000|2022-05-02 08:52:10|33050.9|33047.3|33058.4|33054.8|33060.9|33057.3|33050.9|33047.3|9
1651481540000|2022-05-02 08:52:20|33058.9|33055.3|33059.9|33056.3|33061.9|33058.3|33058.4|33054.8|3
1651481550000|2022-05-02 08:52:30|33060.4|33056.8|33056.9|33053.3|33060.4|33056.8|33056.9|33053.3|1
1651481560000|2022-05-02 08:52:40|33053.4|33049.8|33048.4|33044.8|33053.4|33049.8|33045.4|33041.8|13
1651481570000|2022-05-02 08:52:50|33047.9|33044.3|33048.4|33044.8|33048.9|33045.3|33045.9|33042.3|7
1651481580000|2022-05-02 08:53:00|33047.9|33044.3|33041.9|33038.3|33048.9|33045.3|33038.9|33035.3|14
1651481590000|2022-05-02 08:53:10|33042.4|33038.8|33042.9|33039.3|33044.4|33040.8|33041.9|33038.3|4
1651481600000|2022-05-02 08:53:20|33044.4|33040.8|33039.9|33036.3|33044.4|33040.8|33038.9|33035.3|6
1651481610000|2022-05-02 08:53:30|33040.4|33036.8|33048.4|33044.8|33048.4|33044.8|33040.4|33036.8|10
1651481620000|2022-05-02 08:53:40|33046.4|33042.8|33049.4|33045.8|33049.4|33045.8|33044.4|33040.8|4
1651481630000|2022-05-02 08:53:50|33044.9|33041.3|33041.4|33037.8|33044.9|33041.3|33035.9|33032.3|21
1651481640000|2022-05-02 08:54:00|33041.9|33038.3|33040.4|33036.8|33042.4|33038.8|33039.9|33036.3|4
1651481650000|2022-05-02 08:54:10|33037.9|33034.3|33031.9|33028.3|33040.4|33036.8|33031.9|33028.3|16
1651481660000|2022-05-02 08:54:20|33032.4|33028.8|33034.4|33030.8|33034.9|33031.3|33032.4|33028.8|1
1651481670000|2022-05-02 08:54:30|33036.9|33033.3|33036.4|33032.8|33037.9|33034.3|33035.9|33032.3|5
1651481680000|2022-05-02 08:54:40|33036.9|33033.3|33028.4|33024.8|33036.9|33033.3|33028.4|33024.8|11
1651481690000|2022-05-02 08:54:50|33027.9|33024.3|33032.4|33028.8|33032.4|33028.8|33027.4|33023.8|14
1651481700000|2022-05-02 08:55:00|33031.9|33028.3|33039.4|33035.8|33040.4|33036.8|33030.4|33026.8|44
1651481710000|2022-05-02 08:55:10|33037.4|33033.8|33038.9|33035.3|33038.9|33035.3|33034.9|33031.3|34
1651481720000|2022-05-02 08:55:20|33039.4|33035.8|33042.4|33038.8|33042.4|33038.8|33039.4|33035.8|6
1651481730000|2022-05-02 08:55:30|33042.9|33039.3|33036.4|33032.8|33042.9|33039.3|33036.4|33032.8|6
1651481740000|2022-05-02 08:55:40|33035.9|33032.3|33029.9|33026.3|33035.9|33032.3|33028.9|33025.3|12
1651481750000|2022-05-02 08:55:50|33030.4|33026.8|33030.9|33027.3|33032.9|33029.3|33027.9|33024.3|7
1651481760000|2022-05-02 08:56:00|33031.4|33027.8|33030.4|33026.8|33031.9|33028.3|33029.9|33026.3|8
1651481770000|2022-05-02 08:56:10|33026.9|33023.3|33030.4|33026.8|33031.4|33027.8|33023.9|33020.3|30
1651481780000|2022-05-02 08:56:20|33030.9|33027.3|33037.9|33034.3|33038.4|33034.8|33030.9|33027.3|22
1651481790000|2022-05-02 08:56:30|33037.4|33033.8|33033.4|33029.8|33037.4|33033.8|33031.4|33027.8|7
1651481800000|2022-05-02 08:56:40|33034.4|33030.8|33036.4|33032.8|33040.4|33036.8|33034.4|33030.8|15
1651481810000|2022-05-02 08:56:50|33036.9|33033.3|33033.4|33029.8|33036.9|33033.3|33032.4|33028.8|3
1651481820000|2022-05-02 08:57:00|33033.9|33030.3|33034.9|33031.3|33035.4|33031.8|33028.9|33025.3|16
1651481830000|2022-05-02 08:57:10|33034.4|33030.8|33034.9|33031.3|33036.9|33033.3|33034.4|33030.8|22
1651481840000|2022-05-02 08:57:20|33035.4|33031.8|33034.9|33031.3|33035.9|33032.3|33031.9|33028.3|2
1651481850000|2022-05-02 08:57:30|33034.4|33030.8|33032.4|33028.8|33034.4|33030.8|33029.9|33026.3|6
1651481860000|2022-05-02 08:57:40|33033.4|33029.8|33033.9|33030.3|33038.4|33034.8|33032.9|33029.3|17
1651481870000|2022-05-02 08:57:50|33034.4|33030.8|33034.4|33030.8|33036.4|33032.8|33033.4|33029.8|1
1651481880000|2022-05-02 08:58:00|33033.9|33030.3|33042.9|33039.3|33043.4|33039.8|33032.4|33028.8|7
1651481890000|2022-05-02 08:58:10|33042.4|33038.8|33043.9|33040.3|33044.4|33040.8|33041.4|33037.8|11
1651481900000|2022-05-02 08:58:20|33042.4|33038.8|33040.4|33036.8|33042.9|33039.3|33038.9|33035.3|13
1651481910000|2022-05-02 08:58:30|33039.4|33035.8|33047.4|33043.8|33047.9|33044.3|33039.4|33035.8|7
1651481920000|2022-05-02 08:58:40|33046.9|33043.3|33064.9|33061.3|33065.4|33061.8|33046.9|33043.3|25
1651481930000|2022-05-02 08:58:50|33065.4|33061.8|33062.4|33058.8|33065.4|33061.8|33060.9|33057.3|11
1651481940000|2022-05-02 08:59:00|33062.9|33059.3|33061.9|33058.3|33063.9|33060.3|33061.4|33057.8|5
1651481950000|2022-05-02 08:59:10|33062.4|33058.8|33055.9|33052.3|33066.4|33062.8|33051.9|33048.3|18
1651481960000|2022-05-02 08:59:20|33054.9|33051.3|33052.9|33049.3|33054.9|33051.3|33052.9|33049.3|1
1651481970000|2022-05-02 08:59:30|33050.9|33047.3|33059.4|33055.8|33060.4|33056.8|33050.9|33047.3|19
1651481980000|2022-05-02 08:59:40|33058.4|33054.8|33064.4|33060.8|33064.4|33060.8|33057.9|33054.3|8
1651481990000|2022-05-02 08:59:50|33063.4|33059.8|33061.4|33057.8|33063.9|33060.3|33059.4|33055.8|5
1651482000000|2022-05-02 09:00:00|33060.9|33057.3|33063.9|33060.3|33065.9|33062.3|33060.9|33057.3|1
1651482010000|2022-05-02 09:00:10|33063.4|33059.8|33062.9|33059.3|33063.9|33060.3|33062.4|33058.8|5
1651482020000|2022-05-02 09:00:20|33063.4|33059.8|33063.9|33060.3|33065.4|33061.8|33063.4|33059.8|5
1651482030000|2022-05-02 09:00:30|33063.4|33059.8|33067.4|33063.8|33067.9|33064.3|33063.4|33059.8|18
1651482040000|2022-05-02 09:00:40|33066.4|33062.8|33068.9|33065.3|33071.9|33068.3|33066.4|33062.8|20
1651482050000|2022-05-02 09:00:50|33068.4|33064.8|33069.4|33065.8|33070.9|33067.3|33067.4|33063.8|0
1651482060000|2022-05-02 09:01:00|33067.9|33064.3|33071.9|33068.3|33072.4|33068.8|33066.9|33063.3|11
1651482070000|2022-05-02 09:01:10|33071.4|33067.8|33069.4|33065.8|33071.4|33067.8|33068.4|33064.8|1
1651482080000|2022-05-02 09:01:20|33068.9|33065.3|33073.9|33070.3|33074.4|33070.8|33068.4|33064.8|2
1651482090000|2022-05-02 09:01:30|33074.4|33070.8|33078.4|33074.8|33078.4|33074.8|33073.9|33070.3|1
1651482100000|2022-05-02 09:01:40|33077.9|33074.3|33079.4|33075.8|33080.9|33077.3|33069.9|33066.3|31
1651482110000|2022-05-02 09:01:50|33079.9|33076.3|33083.4|33079.8|33085.4|33081.8|33079.4|33075.8|8
1651482120000|2022-05-02 09:02:00|33084.9|33081.3|33078.9|33075.3|33084.9|33081.3|33078.9|33075.3|7
1651482130000|2022-05-02 09:02:10|33078.4|33074.8|33078.9|33075.3|33080.9|33077.3|33074.4|33070.8|13
1651482140000|2022-05-02 09:02:20|33079.4|33075.8|33079.4|33075.8|33082.9|33079.3|33077.9|33074.3|15
1651482150000|2022-05-02 09:02:30|33079.9|33076.3|33078.9|33075.3|33079.9|33076.3|33078.4|33074.8|2
1651482160000|2022-05-02 09:02:40|33079.4|33075.8|33084.4|33080.8|33085.4|33081.8|33078.4|33074.8|11
1651482170000|2022-05-02 09:02:50|33083.9|33080.3|33091.4|33087.8|33091.9|33088.3|33083.9|33080.3|8
1651482180000|2022-05-02 09:03:00|33090.9|33087.3|33092.4|33088.8|33093.9|33090.3|33089.9|33086.3|7
1651482190000|2022-05-02 09:03:10|33092.9|33089.3|33095.4|33091.8|33095.4|33091.8|33091.9|33088.3|1
1651482200000|2022-05-02 09:03:20|33094.9|33091.3|33092.9|33089.3|33098.9|33095.3|33091.9|33088.3|14
1651482210000|2022-05-02 09:03:30|33093.4|33089.8|33097.4|33093.8|33100.9|33097.3|33092.9|33089.3|19
1651482220000|2022-05-02 09:03:40|33096.4|33092.8|33094.9|33091.3|33096.4|33092.8|33094.4|33090.8|0
1651482230000|2022-05-02 09:03:50|33094.4|33090.8|33095.4|33091.8|33096.9|33093.3|33094.4|33090.8|1
1651482240000|2022-05-02 09:04:00|33094.9|33091.3|33093.4|33089.8|33095.9|33092.3|33093.4|33089.8|7
1651482250000|2022-05-02 09:04:10|33093.9|33090.3|33100.9|33097.3|33103.4|33099.8|33091.9|33088.3|17
1651482260000|2022-05-02 09:04:20|33100.4|33096.8|33101.4|33097.8|33101.4|33097.8|33098.9|33095.3|0
1651482270000|2022-05-02 09:04:30|33100.4|33096.8|33093.9|33090.3|33101.4|33097.8|33089.9|33086.3|10
1651482280000|2022-05-02 09:04:40|33094.4|33090.8|33092.9|33089.3|33094.9|33091.3|33092.9|33089.3|0
1651482290000|2022-05-02 09:04:50|33092.4|33088.8|33092.9|33089.3|33094.9|33091.3|33088.9|33085.3|12
1651482300000|2022-05-02 09:05:00|33092.4|33088.8|33088.4|33084.8|33092.9|33089.3|33086.9|33083.3|2
1651482310000|2022-05-02 09:05:10|33088.9|33085.3|33088.4|33084.8|33091.9|33088.3|33086.9|33083.3|4
1651482320000|2022-05-02 09:05:20|33087.9|33084.3|33091.9|33088.3|33092.4|33088.8|33087.9|33084.3|2
1651482330000|2022-05-02 09:05:30|33091.4|33087.8|33095.4|33091.8|33095.4|33091.8|33091.4|33087.8|12
1651482340000|2022-05-02 09:05:40|33094.9|33091.3|33095.4|33091.8|33097.4|33093.8|33093.4|33089.8|2
1651482350000|2022-05-02 09:05:50|33095.9|33092.3|33098.4|33094.8|33098.4|33094.8|33095.9|33092.3|1
1651482360000|2022-05-02 09:06:00|33098.9|33095.3|33099.9|33096.3|33100.4|33096.8|33096.9|33093.3|2
1651482370000|2022-05-02 09:06:10|33099.4|33095.8|33098.9|33095.3|33102.4|33098.8|33098.4|33094.8|4
1651482380000|2022-05-02 09:06:20|33099.4|33095.8|33096.9|33093.3|33100.9|33097.3|33096.9|33093.3|0
1651482390000|2022-05-02 09:06:30|33097.4|33093.8|33096.9|33093.3|33098.9|33095.3|33096.9|33093.3|1
1651482400000|2022-05-02 09:06:40|33096.4|33092.8|33089.9|33086.3|33096.4|33092.8|33086.9|33083.3|8
1651482410000|2022-05-02 09:06:50|33089.4|33085.8|33090.9|33087.3|33091.9|33088.3|33089.4|33085.8|2
1651482420000|2022-05-02 09:07:00|33091.4|33087.8|33095.9|33092.3|33096.9|33093.3|33091.4|33087.8|12
1651482430000|2022-05-02 09:07:10|33094.4|33090.8|33093.4|33089.8|33094.9|33091.3|33092.4|33088.8|14
1651482440000|2022-05-02 09:07:20|33093.9|33090.3|33094.9|33091.3|33095.9|33092.3|33093.9|33090.3|14
1651482450000|2022-05-02 09:07:30|33094.4|33090.8|33096.9|33093.3|33096.9|33093.3|33094.4|33090.8|7
1651482460000|2022-05-02 09:07:40|33096.4|33092.8|33096.9|33093.3|33097.9|33094.3|33096.4|33092.8|2
1651482470000|2022-05-02 09:07:50|33097.4|33093.8|33098.4|33094.8|33098.4|33094.8|33095.9|33092.3|11
1651482480000|2022-05-02 09:08:00|33105.9|33102.3|33105.9|33102.3|33105.9|33102.3|33103.9|33100.3|30
1651482490000|2022-05-02 09:08:10|33104.4|33100.8|33099.9|33096.3|33104.9|33101.3|33099.9|33096.3|15
1651482500000|2022-05-02 09:08:20|33099.4|33095.8|33095.9|33092.3|33099.4|33095.8|33095.4|33091.8|3
1651482510000|2022-05-02 09:08:30|33095.4|33091.8|33081.9|33078.3|33095.4|33091.8|33078.9|33075.3|17
1651482520000|2022-05-02 09:08:40|33082.4|33078.8|33086.4|33082.8|33086.9|33083.3|33081.9|33078.3|8
1651482530000|2022-05-02 09:08:50|33086.9|33083.3|33088.4|33084.8|33088.9|33085.3|33085.4|33081.8|4
1651482540000|2022-05-02 09:09:00|33087.4|33083.8|33086.9|33083.3|33087.9|33084.3|33085.4|33081.8|3
1651482550000|2022-05-02 09:09:10|33086.4|33082.8|33086.4|33082.8|33086.9|33083.3|33085.9|33082.3|0
1651482560000|2022-05-02 09:09:20|33085.9|33082.3|33082.4|33078.8|33085.9|33082.3|33082.4|33078.8|3
1651482570000|2022-05-02 09:09:30|33081.9|33078.3|33087.4|33083.8|33088.9|33085.3|33080.4|33076.8|6
1651482580000|2022-05-02 09:09:40|33086.9|33083.3|33086.9|33083.3|33087.9|33084.3|33085.9|33082.3|1
1651482590000|2022-05-02 09:09:50|33086.4|33082.8|33084.9|33081.3|33086.4|33082.8|33084.4|33080.8|1
1651482600000|2022-05-02 09:10:00|33084.4|33080.8|33094.4|33090.8|33095.9|33092.3|33084.4|33080.8|5
1651482610000|2022-05-02 09:10:10|33092.9|33089.3|33093.9|33090.3|33093.9|33090.3|33092.9|33089.3|2
1651482620000|2022-05-02 09:10:20|33095.4|33091.8|33100.9|33097.3|33101.4|33097.8|33094.4|33090.8|5
1651482630000|2022-05-02 09:10:30|33100.4|33096.8|33097.4|33093.8|33103.4|33099.8|33097.4|33093.8|8
1651482640000|2022-05-02 09:10:40|33096.9|33093.3|33098.9|33095.3|33099.4|33095.8|33096.9|33093.3|0
1651482650000|2022-05-02 09:10:50|33100.9|33097.3|33093.9|33090.3|33100.9|33097.3|33093.4|33089.8|10
1651482660000|2022-05-02 09:11:00|33093.4|33089.8|33090.9|33087.3|33093.4|33089.8|33090.9|33087.3|0
1651482670000|2022-05-02 09:11:10|33093.4|33089.8|33094.4|33090.8|33094.4|33090.8|33093.4|33089.8|5
1651482680000|2022-05-02 09:11:20|33093.9|33090.3|33093.4|33089.8|33093.9|33090.3|33093.4|33089.8|0
1651482690000|2022-05-02 09:11:30|33093.9|33090.3|33096.4|33092.8|33097.4|33093.8|33093.4|33089.8|4
1651482700000|2022-05-02 09:11:40|33096.9|33093.3|33100.9|33097.3|33100.9|33097.3|33096.9|33093.3|1
1651482710000|2022-05-02 09:11:50|33101.4|33097.8|33104.9|33101.3|33104.9|33101.3|33100.9|33097.3|7
1651482720000|2022-05-02 09:12:00|33104.4|33100.8|33110.9|33107.3|33111.4|33107.8|33103.9|33100.3|14
1651482730000|2022-05-02 09:12:10|33110.4|33106.8|33110.9|33107.3|33112.4|33108.8|33110.4|33106.8|4
1651482740000|2022-05-02 09:12:20|33110.4|33106.8|33111.9|33108.3|33112.4|33108.8|33110.4|33106.8|0
1651482750000|2022-05-02 09:12:30|33111.4|33107.8|33119.9|33116.3|33119.9|33116.3|33110.4|33106.8|13
1651482760000|2022-05-02 09:12:40|33118.4|33114.8|33119.9|33116.3|33123.4|33119.8|33117.9|33114.3|16
1651482770000|2022-05-02 09:12:50|33119.4|33115.8|33118.9|33115.3|33119.9|33116.3|33118.4|33114.8|10
1651482780000|2022-05-02 09:13:00|33119.9|33116.3|33121.9|33118.3|33122.4|33118.8|33118.9|33115.3|8
1651482790000|2022-05-02 09:13:10|33121.4|33117.8|33118.4|33114.8|33121.4|33117.8|33118.4|33114.8|7
1651482800000|2022-05-02 09:13:20|33117.9|33114.3|33114.9|33111.3|33117.9|33114.3|33114.9|33111.3|12
1651482810000|2022-05-02 09:13:30|33113.9|33110.3|33113.9|33110.3|33115.4|33111.8|33113.4|33109.8|5
1651482820000|2022-05-02 09:13:40|33113.4|33109.8|33107.9|33104.3|33113.4|33109.8|33107.4|33103.8|8
1651482830000|2022-05-02 09:13:50|33108.4|33104.8|33107.9|33104.3|33109.4|33105.8|33106.4|33102.8|3
1651482840000|2022-05-02 09:14:00|33109.4|33105.8|33109.9|33106.3|33110.4|33106.8|33109.4|33105.8|6
1651482850000|2022-05-02 09:14:10|33110.4|33106.8|33107.9|33104.3|33110.4|33106.8|33107.9|33104.3|1
1651482860000|2022-05-02 09:14:20|33108.4|33104.8|33101.4|33097.8|33108.4|33104.8|33101.4|33097.8|7
1651482870000|2022-05-02 09:14:30|33100.9|33097.3|33105.4|33101.8|33105.4|33101.8|33099.9|33096.3|1
1651482880000|2022-05-02 09:14:40|33105.9|33102.3|33108.9|33105.3|33108.9|33105.3|33105.9|33102.3|1
1651482890000|2022-05-02 09:14:50|33108.4|33104.8|33101.4|33097.8|33108.4|33104.8|33101.4|33097.8|8
1651482900000|2022-05-02 09:15:00|33101.9|33098.3|33104.4|33100.8|33107.9|33104.3|33101.4|33097.8|6
1651482910000|2022-05-02 09:15:10|33103.9|33100.3|33101.4|33097.8|33103.9|33100.3|33100.4|33096.8|0
1651482920000|2022-05-02 09:15:20|33101.9|33098.3|33100.9|33097.3|33101.9|33098.3|33100.4|33096.8|1
1651482930000|2022-05-02 09:15:30|33100.4|33096.8|33099.9|33096.3|33102.4|33098.8|33098.4|33094.8|4
1651482940000|2022-05-02 09:15:40|33099.4|33095.8|33102.4|33098.8|33102.9|33099.3|33097.9|33094.3|2
1651482950000|2022-05-02 09:15:50|33102.9|33099.3|33104.4|33100.8|33105.4|33101.8|33101.9|33098.3|1
1651482960000|2022-05-02 09:16:00|33103.9|33100.3|33107.4|33103.8|33108.4|33104.8|33103.9|33100.3|10
1651482970000|2022-05-02 09:16:10|33107.9|33104.3|33103.9|33100.3|33107.9|33104.3|33103.4|33099.8|0
1651482980000|2022-05-02 09:16:20|33104.4|33100.8|33106.4|33102.8|33106.9|33103.3|33103.4|33099.8|3
1651482990000|2022-05-02 09:16:30|33106.9|33103.3|33109.9|33106.3|33109.9|33106.3|33105.9|33102.3|2
1651483000000|2022-05-02 09:16:40|33109.4|33105.8|33112.9|33109.3|33115.9|33112.3|33108.4|33104.8|12
1651483010000|2022-05-02 09:16:50|33113.4|33109.8|33114.9|33111.3|33114.9|33111.3|33113.4|33109.8|3
1651483020000|2022-05-02 09:17:00|33115.4|33111.8|33125.4|33121.8|33125.9|33122.3|33115.4|33111.8|33
1651483030000|2022-05-02 09:17:10|33124.9|33121.3|33129.9|33126.3|33131.9|33128.3|33124.4|33120.8|30
1651483040000|2022-05-02 09:17:20|33128.9|33125.3|33128.4|33124.8|33131.9|33128.3|33126.9|33123.3|30
1651483050000|2022-05-02 09:17:30|33128.9|33125.3|33129.9|33126.3|33132.9|33129.3|33128.4|33124.8|7
1651483060000|2022-05-02 09:17:40|33129.4|33125.8|33123.9|33120.3|33129.4|33125.8|33121.9|33118.3|15
1651483070000|2022-05-02 09:17:50|33124.4|33120.8|33116.4|33112.8|33124.9|33121.3|33116.4|33112.8|10
1651483080000|2022-05-02 09:18:00|33115.9|33112.3|33116.9|33113.3|33116.9|33113.3|33113.9|33110.3|11
1651483090000|2022-05-02 09:18:10|33116.4|33112.8|33115.9|33112.3|33118.9|33115.3|33115.4|33111.8|5
1651483100000|2022-05-02 09:18:20|33116.4|33112.8|33115.4|33111.8|33116.4|33112.8|33113.9|33110.3|3
1651483110000|2022-05-02 09:18:30|33114.9|33111.3|33106.4|33102.8|33114.9|33111.3|33105.9|33102.3|7
1651483120000|2022-05-02 09:18:40|33105.9|33102.3|33109.9|33106.3|33110.4|33106.8|33105.9|33102.3|10
1651483130000|2022-05-02 09:18:50|33110.9|33107.3|33113.9|33110.3|33113.9|33110.3|33110.9|33107.3|2
1651483140000|2022-05-02 09:19:00|33114.4|33110.8|33117.9|33114.3|33119.4|33115.8|33114.4|33110.8|11
1651483150000|2022-05-02 09:19:10|33118.4|33114.8|33120.4|33116.8|33120.9|33117.3|33117.9|33114.3|0
1651483160000|2022-05-02 09:19:20|33120.9|33117.3|33123.4|33119.8|33123.9|33120.3|33120.9|33117.3|5
1651483170000|2022-05-02 09:19:30|33122.9|33119.3|33116.4|33112.8|33123.9|33120.3|33116.4|33112.8|7
1651483180000|2022-05-02 09:19:40|33115.9|33112.3|33114.4|33110.8|33116.9|33113.3|33113.9|33110.3|10
1651483190000|2022-05-02 09:19:50|33112.4|33108.8|33102.9|33099.3|33112.4|33108.8|33102.9|33099.3|12
1651483200000|2022-05-02 09:20:00|33103.4|33099.8|33101.9|33098.3|33107.9|33104.3|33101.9|33098.3|15
1651483210000|2022-05-02 09:20:10|33102.4|33098.8|33104.4|33100.8|33104.4|33100.8|33102.4|33098.8|3
1651483220000|2022-05-02 09:20:20|33103.9|33100.3|33107.4|33103.8|33107.4|33103.8|33103.4|33099.8|11
1651483230000|2022-05-02 09:20:30|33106.9|33103.3|33108.4|33104.8|33109.4|33105.8|33102.9|33099.3|18
1651483240000|2022-05-02 09:20:40|33108.9|33105.3|33111.4|33107.8|33111.4|33107.8|33107.4|33103.8|1
1651483250000|2022-05-02 09:20:50|33110.9|33107.3|33106.9|33103.3|33110.9|33107.3|33103.4|33099.8|20
1651483260000|2022-05-02 09:21:00|33106.4|33102.8|33108.9|33105.3|33110.4|33106.8|33106.4|33102.8|5
1651483270000|2022-05-02 09:21:10|33109.4|33105.8|33099.9|33096.3|33110.4|33106.8|33099.9|33096.3|21
1651483280000|2022-05-02 09:21:20|33100.9|33097.3|33107.4|33103.8|33108.4|33104.8|33100.9|33097.3|15
1651483290000|2022-05-02 09:21:30|33107.9|33104.3|33106.9|33103.3|33110.4|33106.8|33106.4|33102.8|5
1651483300000|2022-05-02 09:21:40|33106.4|33102.8|33104.4|33100.8|33106.4|33102.8|33104.4|33100.8|1
1651483310000|2022-05-02 09:21:50|33104.9|33101.3|33101.4|33097.8|33104.9|33101.3|33100.9|33097.3|11
1651483320000|2022-05-02 09:22:00|33100.9|33097.3|33104.9|33101.3|33104.9|33101.3|33098.4|33094.8|8
1651483330000|2022-05-02 09:22:10|33105.9|33102.3|33106.4|33102.8|33107.9|33104.3|33105.9|33102.3|3
1651483340000|2022-05-02 09:22:20|33106.9|33103.3|33106.4|33102.8|33106.9|33103.3|33106.4|33102.8|1
1651483350000|2022-05-02 09:22:30|33105.4|33101.8|33117.4|33113.8|33123.4|33119.8|33105.4|33101.8|32
1651483360000|2022-05-02 09:22:40|33116.9|33113.3|33118.9|33115.3|33120.9|33117.3|33114.4|33110.8|18
1651483370000|2022-05-02 09:22:50|33118.4|33114.8|33119.4|33115.8|33119.9|33116.3|33118.4|33114.8|6
1651483380000|2022-05-02 09:23:00|33118.9|33115.3|33121.4|33117.8|33125.4|33121.8|33118.4|33114.8|8
1651483390000|2022-05-02 09:23:10|33121.9|33118.3|33122.4|33118.8|33125.9|33122.3|33119.4|33115.8|4
1651483400000|2022-05-02 09:23:20|33122.9|33119.3|33121.4|33117.8|33123.4|33119.8|33119.9|33116.3|7
1651483410000|2022-05-02 09:23:30|33120.9|33117.3|33126.4|33122.8|33126.4|33122.8|33119.9|33116.3|7
1651483420000|2022-05-02 09:23:40|33125.9|33122.3|33125.4|33121.8|33125.9|33122.3|33123.4|33119.8|4
1651483430000|2022-05-02 09:23:50|33125.9|33122.3|33126.4|33122.8|33126.4|33122.8|33125.4|33121.8|16
1651483440000|2022-05-02 09:24:00|33125.9|33122.3|33124.9|33121.3|33125.9|33122.3|33123.9|33120.3|0
1651483450000|2022-05-02 09:24:10|33125.4|33121.8|33132.4|33128.8|33133.4|33129.8|33125.4|33121.8|14
1651483460000|2022-05-02 09:24:20|33132.9|33129.3|33136.9|33133.3|33140.9|33137.3|33132.4|33128.8|15
1651483470000|2022-05-02 09:24:30|33135.9|33132.3|33134.4|33130.8|33136.4|33132.8|33132.4|33128.8|7
1651483480000|2022-05-02 09:24:40|33134.9|33131.3|33136.4|33132.8|33136.9|33133.3|33134.4|33130.8|10
1651483490000|2022-05-02 09:24:50|33135.9|33132.3|33138.4|33134.8|33139.9|33136.3|33135.4|33131.8|9
1651483500000|2022-05-02 09:25:00|33138.9|33135.3|33144.9|33141.3|33144.9|33141.3|33138.9|33135.3|10
1651483510000|2022-05-02 09:25:10|33145.4|33141.8|33147.4|33143.8|33149.4|33145.8|33144.9|33141.3|23
1651483520000|2022-05-02 09:25:20|33145.4|33141.8|33140.4|33136.8|33145.4|33141.8|33139.9|33136.3|25
1651483530000|2022-05-02 09:25:30|33140.9|33137.3|33144.4|33140.8|33144.9|33141.3|33140.9|33137.3|10
1651483540000|2022-05-02 09:25:40|33144.9|33141.3|33146.4|33142.8|33147.9|33144.3|33144.4|33140.8|3
1651483550000|2022-05-02 09:25:50|33145.4|33141.8|33141.9|33138.3|33145.9|33142.3|33141.9|33138.3|5
1651483560000|2022-05-02 09:26:00|33140.4|33136.8|33142.9|33139.3|33143.4|33139.8|33140.4|33136.8|7
1651483570000|2022-05-02 09:26:10|33142.4|33138.8|33141.4|33137.8|33143.9|33140.3|33140.4|33136.8|4
1651483580000|2022-05-02 09:26:20|33140.9|33137.3|33138.9|33135.3|33141.9|33138.3|33138.4|33134.8|21
1651483590000|2022-05-02 09:26:30|33138.4|33134.8|33138.4|33134.8|33139.4|33135.8|33135.4|33131.8|3
1651483600000|2022-05-02 09:26:40|33138.9|33135.3|33145.9|33142.3|33149.4|33145.8|33136.9|33133.3|22
1651483610000|2022-05-02 09:26:50|33146.4|33142.8|33142.4|33138.8|33146.9|33143.3|33142.4|33138.8|6
1651483620000|2022-05-02 09:27:00|33141.9|33138.3|33143.9|33140.3|33144.4|33140.8|33141.4|33137.8|3
1651483630000|2022-05-02 09:27:10|33143.4|33139.8|33149.9|33146.3|33149.9|33146.3|33143.4|33139.8|8
1651483640000|2022-05-02 09:27:20|33150.4|33146.8|33149.9|33146.3|33150.9|33147.3|33149.4|33145.8|8
1651483650000|2022-05-02 09:27:30|33147.9|33144.3|33149.9|33146.3|33150.4|33146.8|33147.9|33144.3|5
1651483660000|2022-05-02 09:27:40|33150.4|33146.8|33150.4|33146.8|33150.4|33146.8|33148.4|33144.8|3
1651483670000|2022-05-02 09:27:50|33152.9|33149.3|33153.9|33150.3|33154.4|33150.8|33151.9|33148.3|4
1651483680000|2022-05-02 09:28:00|33154.9|33151.3|33157.9|33154.3|33158.9|33155.3|33154.9|33151.3|31
1651483690000|2022-05-02 09:28:10|33158.4|33154.8|33157.9|33154.3|33158.4|33154.8|33156.9|33153.3|3
1651483700000|2022-05-02 09:28:20|33158.4|33154.8|33158.4|33154.8|33159.9|33156.3|33158.4|33154.8|22
1651483710000|2022-05-02 09:28:30|33157.9|33154.3|33157.9|33154.3|33158.4|33154.8|33157.9|33154.3|1
1651483720000|2022-05-02 09:28:40|33158.4|33154.8|33156.9|33153.3|33158.4|33154.8|33156.4|33152.8|5
1651483730000|2022-05-02 09:28:50|33157.4|33153.8|33157.9|33154.3|33157.9|33154.3|33156.4|33152.8|3
1651483740000|2022-05-02 09:29:00|33157.4|33153.8|33155.4|33151.8|33158.4|33154.8|33155.4|33151.8|12
1651483750000|2022-05-02 09:29:10|33154.9|33151.3|33154.4|33150.8|33155.4|33151.8|33154.4|33150.8|2
1651483760000|2022-05-02 09:29:20|33154.9|33151.3|33147.9|33144.3|33155.4|33151.8|33147.9|33144.3|10
1651483770000|2022-05-02 09:29:30|33147.4|33143.8|33141.9|33138.3|33147.4|33143.8|33141.9|33138.3|11
1651483780000|2022-05-02 09:29:40|33142.4|33138.8|33141.4|33137.8|33142.4|33138.8|33139.9|33136.3|6
1651483790000|2022-05-02 09:29:50|33140.9|33137.3|33141.4|33137.8|33141.9|33138.3|33140.9|33137.3|2
1651483800000|2022-05-02 09:30:00|33140.9|33137.3|33141.9|33138.3|33141.9|33138.3|33138.9|33135.3|9
1651483810000|2022-05-02 09:30:10|33142.9|33139.3|33143.9|33140.3|33143.9|33140.3|33140.9|33137.3|19
1651483820000|2022-05-02 09:30:20|33144.4|33140.8|33143.4|33139.8|33144.4|33140.8|33143.4|33139.8|2
1651483830000|2022-05-02 09:30:30|33142.9|33139.3|33134.9|33131.3|33142.9|33139.3|33131.9|33128.3|21
1651483840000|2022-05-02 09:30:40|33133.4|33129.8|33137.9|33134.3|33138.4|33134.8|33132.4|33128.8|3
1651483850000|2022-05-02 09:30:50|33138.4|33134.8|33138.4|33134.8|33138.9|33135.3|33137.9|33134.3|0
1651483860000|2022-05-02 09:31:00|33137.9|33134.3|33138.4|33134.8|33138.4|33134.8|33136.9|33133.3|0
1651483870000|2022-05-02 09:31:10|33138.9|33135.3|33142.9|33139.3|33142.9|33139.3|33138.9|33135.3|4
1651483880000|2022-05-02 09:31:20|33143.4|33139.8|33152.4|33148.8|33153.9|33150.3|33142.9|33139.3|16
1651483890000|2022-05-02 09:31:30|33151.4|33147.8|33148.4|33144.8|33151.9|33148.3|33148.4|33144.8|6
1651483900000|2022-05-02 09:31:40|33148.9|33145.3|33148.9|33145.3|33148.9|33145.3|33147.9|33144.3|1
1651483910000|2022-05-02 09:31:50|33149.4|33145.8|33147.4|33143.8|33149.4|33145.8|33146.9|33143.3|4
1651483920000|2022-05-02 09:32:00|33146.9|33143.3|33144.9|33141.3|33146.9|33143.3|33143.4|33139.8|4
1651483930000|2022-05-02 09:32:10|33144.4|33140.8|33140.4|33136.8|33145.4|33141.8|33140.4|33136.8|2
1651483940000|2022-05-02 09:32:20|33140.9|33137.3|33142.4|33138.8|33142.4|33138.8|33140.4|33136.8|0
1651483950000|2022-05-02 09:32:30|33141.9|33138.3|33144.4|33140.8|33144.4|33140.8|33141.9|33138.3|2
1651483960000|2022-05-02 09:32:40|33144.9|33141.3|33144.9|33141.3|33145.9|33142.3|33144.9|33141.3|2
1651483970000|2022-05-02 09:32:50|33145.4|33141.8|33144.9|33141.3|33145.4|33141.8|33144.9|33141.3|2
1651483980000|2022-05-02 09:33:00|33145.4|33141.8|33152.4|33148.8|33152.4|33148.8|33145.4|33141.8|8
1651483990000|2022-05-02 09:33:10|33152.9|33149.3|33152.4|33148.8|33153.9|33150.3|33151.9|33148.3|6
1651484000000|2022-05-02 09:33:20|33151.9|33148.3|33150.4|33146.8|33151.9|33148.3|33150.4|33146.8|1
1651484010000|2022-05-02 09:33:30|33149.9|33146.3|33144.4|33140.8|33149.9|33146.3|33143.4|33139.8|5
1651484020000|2022-05-02 09:33:40|33143.9|33140.3|33145.4|33141.8|33145.4|33141.8|33143.9|33140.3|3
1651484030000|2022-05-02 09:33:50|33146.4|33142.8|33148.4|33144.8|33148.4|33144.8|33145.9|33142.3|3
1651484040000|2022-05-02 09:34:00|33149.4|33145.8|33148.9|33145.3|33149.9|33146.3|33148.9|33145.3|3
1651484050000|2022-05-02 09:34:10|33149.4|33145.8|33147.4|33143.8|33150.9|33147.3|33147.4|33143.8|6
1651484060000|2022-05-02 09:34:20|33147.9|33144.3|33148.9|33145.3|33149.4|33145.8|33147.4|33143.8|1
1651484070000|2022-05-02 09:34:30|33149.4|33145.8|33156.9|33153.3|33158.4|33154.8|33149.4|33145.8|15
1651484080000|2022-05-02 09:34:40|33156.4|33152.8|33155.4|33151.8|33156.9|33153.3|33154.9|33151.3|2
1651484090000|2022-05-02 09:34:50|33154.9|33151.3|33154.4|33150.8|33156.4|33152.8|33152.4|33148.8|5
1651484100000|2022-05-02 09:35:00|33154.9|33151.3|33163.9|33160.3|33167.9|33164.3|33154.9|33151.3|36
1651484110000|2022-05-02 09:35:10|33164.4|33160.8|33160.4|33156.8|33164.4|33160.8|33160.4|33156.8|3
1651484120000|2022-05-02 09:35:20|33159.9|33156.3|33160.4|33156.8|33160.4|33156.8|33159.9|33156.3|0
1651484130000|2022-05-02 09:35:30|33159.9|33156.3|33162.4|33158.8|33162.4|33158.8|33159.4|33155.8|6
1651484140000|2022-05-02 09:35:40|33161.9|33158.3|33161.4|33157.8|33162.4|33158.8|33159.9|33156.3|5
1651484150000|2022-05-02 09:35:50|33160.9|33157.3|33160.4|33156.8|33160.9|33157.3|33159.9|33156.3|1
1651484160000|2022-05-02 09:36:00|33160.9|33157.3|33160.4|33156.8|33165.4|33161.8|33160.4|33156.8|16
1651484170000|2022-05-02 09:36:10|33160.9|33157.3|33159.9|33156.3|33161.4|33157.8|33159.9|33156.3|0
1651484180000|2022-05-02 09:36:20|33160.4|33156.8|33159.4|33155.8|33160.4|33156.8|33158.4|33154.8|3
1651484190000|2022-05-02 09:36:30|33158.4|33154.8|33152.4|33148.8|33158.4|33154.8|33151.9|33148.3|6
1651484200000|2022-05-02 09:36:40|33151.9|33148.3|33147.9|33144.3|33151.9|33148.3|33147.4|33143.8|3
1651484210000|2022-05-02 09:36:50|33148.4|33144.8|33151.9|33148.3|33151.9|33148.3|33148.4|33144.8|3
1651484220000|2022-05-02 09:37:00|33151.4|33147.8|33159.9|33156.3|33159.9|33156.3|33151.4|33147.8|8
1651484230000|2022-05-02 09:37:10|33160.4|33156.8|33163.9|33160.3|33163.9|33160.3|33159.9|33156.3|4
1651484240000|2022-05-02 09:37:20|33163.4|33159.8|33160.4|33156.8|33167.4|33163.8|33158.4|33154.8|12
1651484250000|2022-05-02 09:37:30|33159.4|33155.8|33155.4|33151.8|33159.9|33156.3|33154.4|33150.8|4
1651484260000|2022-05-02 09:37:40|33154.4|33150.8|33156.4|33152.8|33158.9|33155.3|33154.4|33150.8|6
1651484270000|2022-05-02 09:37:50|33155.9|33152.3|33154.9|33151.3|33155.9|33152.3|33152.4|33148.8|9
1651484280000|2022-05-02 09:38:00|33154.4|33150.8|33156.4|33152.8|33157.9|33154.3|33154.4|33150.8|12
1651484290000|2022-05-02 09:38:10|33155.9|33152.3|33154.4|33150.8|33155.9|33152.3|33153.9|33150.3|2
1651484300000|2022-05-02 09:38:20|33154.9|33151.3|33155.4|33151.8|33155.4|33151.8|33152.9|33149.3|4
1651484310000|2022-05-02 09:38:30|33154.9|33151.3|33151.4|33147.8|33155.4|33151.8|33151.4|33147.8|3
1651484320000|2022-05-02 09:38:40|33150.9|33147.3|33152.9|33149.3|33153.9|33150.3|33150.4|33146.8|3
1651484330000|2022-05-02 09:38:50|33153.4|33149.8|33156.9|33153.3|33157.4|33153.8|33152.9|33149.3|4
1651484340000|2022-05-02 09:39:00|33155.9|33152.3|33154.4|33150.8|33155.9|33152.3|33153.9|33150.3|3
1651484350000|2022-05-02 09:39:10|33155.4|33151.8|33155.4|33151.8|33156.4|33152.8|33155.4|33151.8|0
1651484360000|2022-05-02 09:39:20|33154.9|33151.3|33156.9|33153.3|33157.9|33154.3|33154.9|33151.3|3
1651484370000|2022-05-02 09:39:30|33156.4|33152.8|33151.4|33147.8|33156.4|33152.8|33150.4|33146.8|14
1651484380000|2022-05-02 09:39:40|33151.9|33148.3|33151.9|33148.3|33152.9|33149.3|33151.4|33147.8|1
1651484390000|2022-05-02 09:39:50|33153.4|33149.8|33154.4|33150.8|33156.4|33152.8|33153.4|33149.8|9
1651484400000|2022-05-02 09:40:00|33153.9|33150.3|33154.9|33151.3|33154.9|33151.3|33152.9|33149.3|0
1651484410000|2022-05-02 09:40:10|33153.9|33150.3|33153.4|33149.8|33153.9|33150.3|33153.4|33149.8|3
1651484420000|2022-05-02 09:40:20|33152.9|33149.3|33153.9|33150.3|33155.4|33151.8|33152.4|33148.8|3
1651484430000|2022-05-02 09:40:30|33154.4|33150.8|33155.4|33151.8|33155.4|33151.8|33153.9|33150.3|0
1651484440000|2022-05-02 09:40:40|33155.9|33152.3|33155.4|33151.8|33157.4|33153.8|33155.4|33151.8|4
1651484450000|2022-05-02 09:40:50|33154.9|33151.3|33149.9|33146.3|33155.4|33151.8|33149.9|33146.3|4
1651484460000|2022-05-02 09:41:00|33149.4|33145.8|33144.9|33141.3|33149.4|33145.8|33144.9|33141.3|11
1651484470000|2022-05-02 09:41:10|33145.4|33141.8|33145.9|33142.3|33145.9|33142.3|33145.4|33141.8|2
1651484480000|2022-05-02 09:41:20|33145.4|33141.8|33151.4|33147.8|33151.4|33147.8|33145.4|33141.8|7
1651484490000|2022-05-02 09:41:30|33151.9|33148.3|33149.4|33145.8|33151.9|33148.3|33149.4|33145.8|2
1651484500000|2022-05-02 09:41:40|33148.9|33145.3|33147.9|33144.3|33149.9|33146.3|33147.9|33144.3|0
1651484510000|2022-05-02 09:41:50|33147.4|33143.8|33150.9|33147.3|33151.4|33147.8|33146.4|33142.8|7
1651484520000|2022-05-02 09:42:00|33150.4|33146.8|33146.4|33142.8|33150.9|33147.3|33146.4|33142.8|7
1651484530000|2022-05-02 09:42:10|33146.9|33143.3|33149.4|33145.8|33149.9|33146.3|33146.9|33143.3|3
1651484540000|2022-05-02 09:42:20|33147.4|33143.8|33147.4|33143.8|33147.4|33143.8|33144.9|33141.3|1
1651484550000|2022-05-02 09:42:30|33146.9|33143.3|33146.4|33142.8|33146.9|33143.3|33146.4|33142.8|0
1651484560000|2022-05-02 09:42:40|33147.4|33143.8|33148.4|33144.8|33149.9|33146.3|33147.4|33143.8|0
1651484570000|2022-05-02 09:42:50|33148.9|33145.3|33144.9|33141.3|33149.4|33145.8|33144.9|33141.3|0
1651484580000|2022-05-02 09:43:00|33145.4|33141.8|33143.4|33139.8|33146.4|33142.8|33142.9|33139.3|10
1651484590000|2022-05-02 09:43:10|33143.9|33140.3|33146.4|33142.8|33146.4|33142.8|33142.4|33138.8|0
1651484600000|2022-05-02 09:43:20|33145.9|33142.3|33145.4|33141.8|33146.4|33142.8|33144.4|33140.8|0
1651484610000|2022-05-02 09:43:30|33145.9|33142.3|33147.9|33144.3|33148.4|33144.8|33145.9|33142.3|1
1651484620000|2022-05-02 09:43:40|33147.4|33143.8|33145.9|33142.3|33149.4|33145.8|33145.9|33142.3|7
1651484630000|2022-05-02 09:43:50|33145.4|33141.8|33148.4|33144.8|33149.4|33145.8|33145.4|33141.8|3
1651484640000|2022-05-02 09:44:00|33147.9|33144.3|33150.4|33146.8|33150.4|33146.8|33147.9|33144.3|1
1651484650000|2022-05-02 09:44:10|33150.9|33147.3|33150.4|33146.8|33153.4|33149.8|33150.4|33146.8|5
1651484660000|2022-05-02 09:44:20|33149.9|33146.3|33146.9|33143.3|33149.9|33146.3|33146.9|33143.3|4
1651484670000|2022-05-02 09:44:30|33146.4|33142.8|33144.9|33141.3|33146.4|33142.8|33144.9|33141.3|0
1651484680000|2022-05-02 09:44:40|33145.4|33141.8|33143.4|33139.8|33146.9|33143.3|33142.9|33139.3|6
1651484690000|2022-05-02 09:44:50|33142.9|33139.3|33140.9|33137.3|33143.4|33139.8|33140.4|33136.8|3
1651484700000|2022-05-02 09:45:00|33141.4|33137.8|33140.4|33136.8|33141.4|33137.8|33139.9|33136.3|8
1651484710000|2022-05-02 09:45:10|33140.9|33137.3|33139.4|33135.8|33142.9|33139.3|33139.4|33135.8|1
1651484720000|2022-05-02 09:45:20|33138.9|33135.3|33137.4|33133.8|33138.9|33135.3|33133.9|33130.3|8
1651484730000|2022-05-02 09:45:30|33136.9|33133.3|33137.4|33133.8|33139.9|33136.3|33136.4|33132.8|2
1651484740000|2022-05-02 09:45:40|33137.9|33134.3|33140.9|33137.3|33141.4|33137.8|33137.9|33134.3|0
1651484750000|2022-05-02 09:45:50|33140.4|33136.8|33139.4|33135.8|33140.4|33136.8|33139.4|33135.8|0
1651484760000|2022-05-02 09:46:00|33139.9|33136.3|33145.9|33142.3|33149.4|33145.8|33139.9|33136.3|12
1651484770000|2022-05-02 09:46:10|33145.4|33141.8|33142.4|33138.8|33145.4|33141.8|33141.9|33138.3|0
1651484780000|2022-05-02 09:46:20|33141.9|33138.3|33142.4|33138.8|33143.4|33139.8|33141.4|33137.8|0
1651484790000|2022-05-02 09:46:30|33138.9|33135.3|33137.9|33134.3|33138.9|33135.3|33136.9|33133.3|4
1651484800000|2022-05-02 09:46:40|33138.4|33134.8|33132.4|33128.8|33139.4|33135.8|33131.4|33127.8|7
1651484810000|2022-05-02 09:46:50|33131.9|33128.3|33131.9|33128.3|33132.4|33128.8|33131.4|33127.8|5
1651484820000|2022-05-02 09:47:00|33132.9|33129.3|33125.9|33122.3|33132.9|33129.3|33123.9|33120.3|30
1651484830000|2022-05-02 09:47:10|33126.4|33122.8|33125.9|33122.3|33128.4|33124.8|33125.4|33121.8|8
1651484840000|2022-05-02 09:47:20|33125.4|33121.8|33131.9|33128.3|33132.4|33128.8|33125.4|33121.8|18
1651484850000|2022-05-02 09:47:30|33132.4|33128.8|33132.9|33129.3|33133.4|33129.8|33132.4|33128.8|4
1651484860000|2022-05-02 09:47:40|33133.4|33129.8|33133.9|33130.3|33134.9|33131.3|33133.4|33129.8|4
1651484870000|2022-05-02 09:47:50|33134.4|33130.8|33143.4|33139.8|33143.9|33140.3|33133.9|33130.3|13
1651484880000|2022-05-02 09:48:00|33141.4|33137.8|33136.9|33133.3|33141.4|33137.8|33136.4|33132.8|8
1651484890000|2022-05-02 09:48:10|33137.4|33133.8|33138.4|33134.8|33138.4|33134.8|33136.9|33133.3|2
1651484900000|2022-05-02 09:48:20|33137.9|33134.3|33140.4|33136.8|33141.4|33137.8|33137.9|33134.3|4
1651484910000|2022-05-02 09:48:30|33138.4|33134.8|33138.9|33135.3|33138.9|33135.3|33137.4|33133.8|4
1651484920000|2022-05-02 09:48:40|33138.4|33134.8|33136.4|33132.8|33140.4|33136.8|33136.4|33132.8|7
1651484930000|2022-05-02 09:48:50|33136.9|33133.3|33134.9|33131.3|33136.9|33133.3|33134.9|33131.3|1
1651484940000|2022-05-02 09:49:00|33135.4|33131.8|33137.9|33134.3|33138.4|33134.8|33135.4|33131.8|12
1651484950000|2022-05-02 09:49:10|33138.4|33134.8|33136.9|33133.3|33138.4|33134.8|33136.4|33132.8|7
1651484960000|2022-05-02 09:49:20|33136.4|33132.8|33134.4|33130.8|33137.4|33133.8|33134.4|33130.8|1
1651484970000|2022-05-02 09:49:30|33135.4|33131.8|33132.9|33129.3|33136.4|33132.8|33132.9|33129.3|0
1651484980000|2022-05-02 09:49:40|33131.4|33127.8|33130.9|33127.3|33131.4|33127.8|33128.9|33125.3|6
1651484990000|2022-05-02 09:49:50|33130.4|33126.8|33130.9|33127.3|33130.9|33127.3|33130.4|33126.8|1
1651485000000|2022-05-02 09:50:00|33130.4|33126.8|33136.4|33132.8|33136.4|33132.8|33129.9|33126.3|2
1651485010000|2022-05-02 09:50:10|33135.9|33132.3|33135.9|33132.3|33136.4|33132.8|33135.4|33131.8|0
1651485020000|2022-05-02 09:50:20|33134.4|33130.8|33137.4|33133.8|33137.4|33133.8|33134.4|33130.8|4
1651485030000|2022-05-02 09:50:30|33136.9|33133.3|33140.9|33137.3|33141.4|33137.8|33136.9|33133.3|4
1651485040000|2022-05-02 09:50:40|33141.4|33137.8|33144.4|33140.8|33144.4|33140.8|33140.4|33136.8|10
1651485050000|2022-05-02 09:50:50|33143.9|33140.3|33148.4|33144.8|33150.4|33146.8|33143.9|33140.3|7
1651485060000|2022-05-02 09:51:00|33147.9|33144.3|33149.4|33145.8|33149.4|33145.8|33147.9|33144.3|1
1651485070000|2022-05-02 09:51:10|33148.9|33145.3|33146.4|33142.8|33148.9|33145.3|33144.4|33140.8|19
1651485080000|2022-05-02 09:51:20|33145.9|33142.3|33150.4|33146.8|33150.4|33146.8|33145.4|33141.8|13
1651485090000|2022-05-02 09:51:30|33150.9|33147.3|33150.4|33146.8|33151.9|33148.3|33150.4|33146.8|1
1651485100000|2022-05-02 09:51:40|33150.9|33147.3|33148.9|33145.3|33150.9|33147.3|33148.9|33145.3|3
1651485110000|2022-05-02 09:51:50|33149.4|33145.8|33147.9|33144.3|33149.9|33146.3|33147.4|33143.8|0
1651485120000|2022-05-02 09:52:00|33147.4|33143.8|33147.9|33144.3|33148.4|33144.8|33147.4|33143.8|2
1651485130000|2022-05-02 09:52:10|33147.4|33143.8|33140.4|33136.8|33147.4|33143.8|33140.4|33136.8|5
1651485140000|2022-05-02 09:52:20|33139.9|33136.3|33141.4|33137.8|33141.4|33137.8|33138.9|33135.3|6
1651485150000|2022-05-02 09:52:30|33141.9|33138.3|33141.9|33138.3|33142.9|33139.3|33141.4|33137.8|6
1651485160000|2022-05-02 09:52:40|33142.4|33138.8|33143.9|33140.3|33145.9|33142.3|33142.4|33138.8|5
1651485170000|2022-05-02 09:52:50|33143.4|33139.8|33142.9|33139.3|33143.9|33140.3|33142.4|33138.8|1
1651485180000|2022-05-02 09:53:00|33143.4|33139.8|33146.4|33142.8|33146.4|33142.8|33142.9|33139.3|3
1651485200000|2022-05-02 09:53:20|33146.9|33143.3|33147.9|33144.3|33148.4|33144.8|33146.4|33142.8|2
1651485210000|2022-05-02 09:53:30|33148.4|33144.8|33146.9|33143.3|33149.4|33145.8|33146.9|33143.3|6
1651485220000|2022-05-02 09:53:40|33144.4|33140.8|33143.4|33139.8|33144.4|33140.8|33141.9|33138.3|18
1651485230000|2022-05-02 09:53:50|33142.9|33139.3|33140.4|33136.8|33143.4|33139.8|33140.4|33136.8|2
1651485240000|2022-05-02 09:54:00|33140.9|33137.3|33143.9|33140.3|33143.9|33140.3|33140.9|33137.3|0
1651485250000|2022-05-02 09:54:10|33143.4|33139.8|33141.9|33138.3|33143.4|33139.8|33141.9|33138.3|7
1651485260000|2022-05-02 09:54:20|33142.4|33138.8|33142.4|33138.8|33142.4|33138.8|33141.9|33138.3|0
1651485270000|2022-05-02 09:54:30|33141.4|33137.8|33143.9|33140.3|33144.4|33140.8|33141.4|33137.8|5
1651485280000|2022-05-02 09:54:40|33143.4|33139.8|33143.4|33139.8|33143.4|33139.8|33141.9|33138.3|0
1651485290000|2022-05-02 09:54:50|33142.9|33139.3|33144.4|33140.8|33144.9|33141.3|33142.4|33138.8|2
1651485300000|2022-05-02 09:55:00|33143.9|33140.3|33142.9|33139.3|33143.9|33140.3|33142.4|33138.8|0
1651485310000|2022-05-02 09:55:10|33141.9|33138.3|33138.9|33135.3|33141.9|33138.3|33137.9|33134.3|3
1651485320000|2022-05-02 09:55:20|33139.4|33135.8|33135.9|33132.3|33139.4|33135.8|33135.4|33131.8|8
1651485330000|2022-05-02 09:55:30|33135.4|33131.8|33130.9|33127.3|33137.4|33133.8|33130.4|33126.8|13
1651485340000|2022-05-02 09:55:40|33130.4|33126.8|33129.9|33126.3|33132.4|33128.8|33128.9|33125.3|12
1651485350000|2022-05-02 09:55:50|33131.4|33127.8|33127.4|33123.8|33131.4|33127.8|33126.9|33123.3|13
1651485360000|2022-05-02 09:56:00|33127.9|33124.3|33125.4|33121.8|33128.9|33125.3|33124.4|33120.8|9
1651485370000|2022-05-02 09:56:10|33124.4|33120.8|33122.9|33119.3|33125.4|33121.8|33119.4|33115.8|16
1651485380000|2022-05-02 09:56:20|33123.4|33119.8|33124.9|33121.3|33124.9|33121.3|33122.4|33118.8|9
1651485390000|2022-05-02 09:56:30|33124.4|33120.8|33123.9|33120.3|33125.4|33121.8|33123.9|33120.3|1
1651485400000|2022-05-02 09:56:40|33123.4|33119.8|33126.4|33122.8|33126.9|33123.3|33123.4|33119.8|1
1651485410000|2022-05-02 09:56:50|33126.9|33123.3|33139.4|33135.8|33139.4|33135.8|33126.9|33123.3|20
1651485420000|2022-05-02 09:57:00|33139.9|33136.3|33135.9|33132.3|33139.9|33136.3|33135.9|33132.3|4
1651485430000|2022-05-02 09:57:10|33136.4|33132.8|33135.9|33132.3|33136.4|33132.8|33134.4|33130.8|2
1651485440000|2022-05-02 09:57:20|33133.9|33130.3|33134.4|33130.8|33134.4|33130.8|33133.4|33129.8|2
1651485450000|2022-05-02 09:57:30|33133.9|33130.3|33129.4|33125.8|33133.9|33130.3|33129.4|33125.8|4
1651485460000|2022-05-02 09:57:40|33128.9|33125.3|33127.9|33124.3|33129.4|33125.8|33127.4|33123.8|0
1651485470000|2022-05-02 09:57:50|33128.4|33124.8|33128.9|33125.3|33129.9|33126.3|33128.4|33124.8|11
1651485480000|2022-05-02 09:58:00|33129.4|33125.8|33130.4|33126.8|33133.9|33130.3|33129.4|33125.8|28
1651485490000|2022-05-02 09:58:10|33129.9|33126.3|33130.9|33127.3|33130.9|33127.3|33129.9|33126.3|1
1651485500000|2022-05-02 09:58:20|33130.4|33126.8|33124.4|33120.8|33130.4|33126.8|33123.9|33120.3|4
1651485510000|2022-05-02 09:58:30|33124.9|33121.3|33126.4|33122.8|33126.4|33122.8|33124.9|33121.3|0
1651485520000|2022-05-02 09:58:40|33125.9|33122.3|33124.9|33121.3|33127.4|33123.8|33124.4|33120.8|4
1651485530000|2022-05-02 09:58:50|33124.4|33120.8|33124.9|33121.3|33125.4|33121.8|33124.4|33120.8|0
1651485540000|2022-05-02 09:59:00|33125.4|33121.8|33126.4|33122.8|33126.9|33123.3|33125.4|33121.8|0
1651485550000|2022-05-02 09:59:10|33125.9|33122.3|33126.9|33123.3|33127.4|33123.8|33124.9|33121.3|7
1651485560000|2022-05-02 09:59:20|33127.4|33123.8|33127.4|33123.8|33128.9|33125.3|33126.4|33122.8|2
1651485570000|2022-05-02 09:59:30|33126.9|33123.3|33126.4|33122.8|33126.9|33123.3|33125.9|33122.3|0
1651485580000|2022-05-02 09:59:40|33125.9|33122.3|33125.4|33121.8|33126.4|33122.8|33124.4|33120.8|1
1651485590000|2022-05-02 09:59:50|33124.9|33121.3|33121.9|33118.3|33124.9|33121.3|33120.9|33117.3|5
1651485600000|2022-05-02 10:00:00|33121.4|33117.8|33125.4|33121.8|33125.4|33121.8|33121.4|33117.8|2
1651485610000|2022-05-02 10:00:10|33124.4|33120.8|33122.4|33118.8|33124.4|33120.8|33122.4|33118.8|1
1651485620000|2022-05-02 10:00:20|33119.4|33115.8|33121.9|33118.3|33122.4|33118.8|33118.9|33115.3|29
1651485630000|2022-05-02 10:00:30|33122.4|33118.8|33122.9|33119.3|33123.4|33119.8|33122.4|33118.8|0
1651485640000|2022-05-02 10:00:40|33123.4|33119.8|33125.9|33122.3|33126.4|33122.8|33123.4|33119.8|5
1651485650000|2022-05-02 10:00:50|33125.4|33121.8|33123.4|33119.8|33125.4|33121.8|33123.4|33119.8|3
1651485660000|2022-05-02 10:01:00|33124.4|33120.8|33122.4|33118.8|33124.9|33121.3|33121.9|33118.3|4
1651485670000|2022-05-02 10:01:10|33121.9|33118.3|33121.9|33118.3|33123.4|33119.8|33121.9|33118.3|4
1651485680000|2022-05-02 10:01:20|33118.4|33114.8|33111.4|33107.8|33118.9|33115.3|33108.9|33105.3|55
1651485690000|2022-05-02 10:01:30|33110.9|33107.3|33099.4|33095.8|33110.9|33107.3|33095.4|33091.8|22
1651485700000|2022-05-02 10:01:40|33098.9|33095.3|33099.9|33096.3|33100.4|33096.8|33097.9|33094.3|16
1651485710000|2022-05-02 10:01:50|33100.9|33097.3|33100.4|33096.8|33101.4|33097.8|33100.4|33096.8|5
1651485720000|2022-05-02 10:02:00|33099.9|33096.3|33101.9|33098.3|33101.9|33098.3|33098.9|33095.3|15
1651485730000|2022-05-02 10:02:10|33102.4|33098.8|33102.4|33098.8|33107.4|33103.8|33102.4|33098.8|9
1651485740000|2022-05-02 10:02:20|33102.9|33099.3|33102.4|33098.8|33102.9|33099.3|33101.9|33098.3|1
1651485750000|2022-05-02 10:02:30|33102.9|33099.3|33104.4|33100.8|33106.4|33102.8|33102.9|33099.3|23
1651485760000|2022-05-02 10:02:40|33102.9|33099.3|33102.9|33099.3|33103.4|33099.8|33102.9|33099.3|2
1651485770000|2022-05-02 10:02:50|33102.4|33098.8|33099.4|33095.8|33103.4|33099.8|33099.4|33095.8|5
1651485780000|2022-05-02 10:03:00|33098.9|33095.3|33098.4|33094.8|33099.4|33095.8|33095.9|33092.3|9
1651485790000|2022-05-02 10:03:10|33098.9|33095.3|33101.4|33097.8|33102.4|33098.8|33098.9|33095.3|1
1651485800000|2022-05-02 10:03:20|33100.9|33097.3|33105.4|33101.8|33105.9|33102.3|33100.9|33097.3|3
1651485810000|2022-05-02 10:03:30|33105.9|33102.3|33108.9|33105.3|33108.9|33105.3|33104.4|33100.8|7
1651485820000|2022-05-02 10:03:40|33109.4|33105.8|33108.9|33105.3|33109.9|33106.3|33107.4|33103.8|0
1651485830000|2022-05-02 10:03:50|33109.4|33105.8|33112.4|33108.8|33112.9|33109.3|33109.4|33105.8|4
1651485840000|2022-05-02 10:04:00|33112.9|33109.3|33115.9|33112.3|33115.9|33112.3|33112.9|33109.3|2
1651485850000|2022-05-02 10:04:10|33116.4|33112.8|33115.9|33112.3|33116.4|33112.8|33115.9|33112.3|6
1651485860000|2022-05-02 10:04:20|33115.4|33111.8|33114.9|33111.3|33115.4|33111.8|33113.4|33109.8|20
1651485870000|2022-05-02 10:04:30|33114.4|33110.8|33108.9|33105.3|33114.4|33110.8|33108.9|33105.3|3
1651485880000|2022-05-02 10:04:40|33106.4|33102.8|33102.9|33099.3|33106.4|33102.8|33102.4|33098.8|25
1651485890000|2022-05-02 10:04:50|33103.4|33099.8|33105.9|33102.3|33105.9|33102.3|33103.4|33099.8|3
1651485900000|2022-05-02 10:05:00|33107.4|33103.8|33111.9|33108.3|33111.9|33108.3|33107.4|33103.8|8
1651485910000|2022-05-02 10:05:10|33112.9|33109.3|33115.4|33111.8|33116.9|33113.3|33111.4|33107.8|16
1651485920000|2022-05-02 10:05:20|33114.9|33111.3|33113.4|33109.8|33114.9|33111.3|33112.4|33108.8|2
1651485930000|2022-05-02 10:05:30|33112.9|33109.3|33112.4|33108.8|33112.9|33109.3|33111.4|33107.8|7
1651485940000|2022-05-02 10:05:40|33111.9|33108.3|33114.9|33111.3|33114.9|33111.3|33111.9|33108.3|5
1651485950000|2022-05-02 10:05:50|33114.4|33110.8|33113.4|33109.8|33114.4|33110.8|33113.4|33109.8|1
1651485960000|2022-05-02 10:06:00|33113.9|33110.3|33114.4|33110.8|33114.4|33110.8|33111.9|33108.3|12
1651485970000|2022-05-02 10:06:10|33113.4|33109.8|33111.9|33108.3|33113.4|33109.8|33111.9|33108.3|1
1651485980000|2022-05-02 10:06:20|33110.9|33107.3|33108.9|33105.3|33111.4|33107.8|33108.4|33104.8|2
1651485990000|2022-05-02 10:06:30|33108.4|33104.8|33108.4|33104.8|33111.4|33107.8|33107.9|33104.3|6
1651486000000|2022-05-02 10:06:40|33107.9|33104.3|33101.9|33098.3|33107.9|33104.3|33100.9|33097.3|3
1651486010000|2022-05-02 10:06:50|33102.4|33098.8|33096.9|33093.3|33102.4|33098.8|33096.4|33092.8|22
1651486020000|2022-05-02 10:07:00|33096.4|33092.8|33096.4|33092.8|33097.4|33093.8|33095.4|33091.8|4
1651486030000|2022-05-02 10:07:10|33095.4|33091.8|33094.9|33091.3|33095.9|33092.3|33091.9|33088.3|16
1651486040000|2022-05-02 10:07:20|33094.4|33090.8|33097.9|33094.3|33098.9|33095.3|33093.9|33090.3|6
1651486050000|2022-05-02 10:07:30|33098.4|33094.8|33095.4|33091.8|33102.9|33099.3|33093.9|33090.3|14
1651486060000|2022-05-02 10:07:40|33096.9|33093.3|33092.4|33088.8|33100.4|33096.8|33092.4|33088.8|19
1651486070000|2022-05-02 10:07:50|33092.9|33089.3|33096.4|33092.8|33099.4|33095.8|33092.9|33089.3|4
1651486080000|2022-05-02 10:08:00|33097.4|33093.8|33095.4|33091.8|33099.4|33095.8|33095.4|33091.8|15
1651486090000|2022-05-02 10:08:10|33095.9|33092.3|33098.9|33095.3|33098.9|33095.3|33095.4|33091.8|3
1651486100000|2022-05-02 10:08:20|33098.4|33094.8|33099.4|33095.8|33099.4|33095.8|33097.4|33093.8|1
1651486110000|2022-05-02 10:08:30|33098.9|33095.3|33099.4|33095.8|33099.9|33096.3|33098.9|33095.3|0
1651486120000|2022-05-02 10:08:40|33099.9|33096.3|33101.9|33098.3|33102.9|33099.3|33099.9|33096.3|8
1651486130000|2022-05-02 10:08:50|33099.9|33096.3|33096.9|33093.3|33100.4|33096.8|33096.4|33092.8|5
1651486140000|2022-05-02 10:09:00|33093.4|33089.8|33094.9|33091.3|33095.4|33091.8|33091.9|33088.3|13
1651486150000|2022-05-02 10:09:10|33095.4|33091.8|33097.4|33093.8|33098.4|33094.8|33095.4|33091.8|22
1651486160000|2022-05-02 10:09:20|33096.9|33093.3|33095.9|33092.3|33096.9|33093.3|33095.9|33092.3|1
1651486170000|2022-05-02 10:09:30|33096.4|33092.8|33099.4|33095.8|33099.9|33096.3|33096.4|33092.8|8
1651486180000|2022-05-02 10:09:40|33098.9|33095.3|33099.4|33095.8|33099.4|33095.8|33098.4|33094.8|2
1651486190000|2022-05-02 10:09:50|33100.4|33096.8|33110.9|33107.3|33110.9|33107.3|33100.4|33096.8|5
1651486200000|2022-05-02 10:10:00|33112.4|33108.8|33120.9|33117.3|33121.4|33117.8|33112.4|33108.8|15
1651486210000|2022-05-02 10:10:10|33119.4|33115.8|33123.4|33119.8|33123.4|33119.8|33118.9|33115.3|12
1651486220000|2022-05-02 10:10:20|33123.9|33120.3|33127.9|33124.3|33130.9|33127.3|33123.9|33120.3|14
1651486230000|2022-05-02 10:10:30|33127.4|33123.8|33129.4|33125.8|33130.4|33126.8|33123.4|33119.8|14
1651486240000|2022-05-02 10:10:40|33129.9|33126.3|33134.4|33130.8|33135.4|33131.8|33129.9|33126.3|29
1651486250000|2022-05-02 10:10:50|33133.9|33130.3|33135.9|33132.3|33137.4|33133.8|33132.9|33129.3|9
1651486260000|2022-05-02 10:11:00|33136.4|33132.8|33135.4|33131.8|33138.9|33135.3|33135.4|33131.8|8
1651486270000|2022-05-02 10:11:10|33135.9|33132.3|33131.9|33128.3|33135.9|33132.3|33130.9|33127.3|8
1651486280000|2022-05-02 10:11:20|33131.4|33127.8|33129.4|33125.8|33132.4|33128.8|33129.4|33125.8|25
1651486290000|2022-05-02 10:11:30|33128.9|33125.3|33130.4|33126.8|33130.4|33126.8|33128.4|33124.8|6
1651486300000|2022-05-02 10:11:40|33129.9|33126.3|33133.4|33129.8|33133.4|33129.8|33128.9|33125.3|7
1651486310000|2022-05-02 10:11:50|33132.9|33129.3|33131.4|33127.8|33133.4|33129.8|33130.9|33127.3|1
1651486320000|2022-05-02 10:12:00|33130.9|33127.3|33132.4|33128.8|33132.4|33128.8|33129.4|33125.8|3
1651486330000|2022-05-02 10:12:10|33131.9|33128.3|33135.4|33131.8|33135.9|33132.3|33131.9|33128.3|5
1651486340000|2022-05-02 10:12:20|33134.9|33131.3|33134.4|33130.8|33134.9|33131.3|33132.9|33129.3|2
1651486350000|2022-05-02 10:12:30|33133.9|33130.3|33133.9|33130.3|33133.9|33130.3|33133.9|33130.3|0
1651486360000|2022-05-02 10:12:40|||||||||2
1651486370000|2022-05-02 10:12:50|33134.4|33130.8|33134.4|33130.8|33134.4|33130.8|33134.4|33130.8|0
1651486380000|2022-05-02 10:13:00|33133.9|33130.3|33136.4|33132.8|33136.4|33132.8|33133.4|33129.8|9
1651486390000|2022-05-02 10:13:10|33135.9|33132.3|33134.4|33130.8|33136.4|33132.8|33134.4|33130.8|2
1651486400000|2022-05-02 10:13:20|33134.9|33131.3|33133.4|33129.8|33134.9|33131.3|33133.4|33129.8|0
1651486410000|2022-05-02 10:13:30|33132.9|33129.3|33131.4|33127.8|33132.9|33129.3|33129.9|33126.3|21
1651486420000|2022-05-02 10:13:40|33131.9|33128.3|33131.4|33127.8|33132.4|33128.8|33131.4|33127.8|5
1651486430000|2022-05-02 10:13:50|33130.9|33127.3|33127.9|33124.3|33131.9|33128.3|33127.9|33124.3|5
1651486440000|2022-05-02 10:14:00|33128.4|33124.8|33126.9|33123.3|33129.9|33126.3|33126.9|33123.3|8
1651486450000|2022-05-02 10:14:10|33125.9|33122.3|33127.4|33123.8|33128.9|33125.3|33124.4|33120.8|2
1651486460000|2022-05-02 10:14:20|33126.9|33123.3|33129.4|33125.8|33129.4|33125.8|33126.4|33122.8|1
1651486470000|2022-05-02 10:14:30|33128.9|33125.3|33128.4|33124.8|33128.9|33125.3|33127.9|33124.3|0
1651486480000|2022-05-02 10:14:40|33129.9|33126.3|33135.9|33132.3|33135.9|33132.3|33129.9|33126.3|8
1651486490000|2022-05-02 10:14:50|33135.4|33131.8|33132.9|33129.3|33135.9|33132.3|33132.9|33129.3|3
1651486500000|2022-05-02 10:15:00|33133.4|33129.8|33137.9|33134.3|33137.9|33134.3|33132.4|33128.8|3
1651486510000|2022-05-02 10:15:10|33138.4|33134.8|33137.9|33134.3|33138.9|33135.3|33137.4|33133.8|1
1651486520000|2022-05-02 10:15:20|33137.4|33133.8|33137.9|33134.3|33138.4|33134.8|33136.9|33133.3|0
1651486530000|2022-05-02 10:15:30|33138.4|33134.8|33137.9|33134.3|33138.4|33134.8|33135.9|33132.3|3
1651486540000|2022-05-02 10:15:40|33138.4|33134.8|33138.9|33135.3|33138.9|33135.3|33138.4|33134.8|2
1651486550000|2022-05-02 10:15:50|33139.4|33135.8|33144.9|33141.3|33144.9|33141.3|33137.9|33134.3|30
1651486560000|2022-05-02 10:16:00|33144.4|33140.8|33146.4|33142.8|33148.9|33145.3|33144.4|33140.8|24
1651486570000|2022-05-02 10:16:10|33146.9|33143.3|33145.4|33141.8|33147.4|33143.8|33145.4|33141.8|4
1651486580000|2022-05-02 10:16:20|33144.9|33141.3|33144.4|33140.8|33145.4|33141.8|33143.9|33140.3|2
1651486590000|2022-05-02 10:16:30|33143.9|33140.3|33137.9|33134.3|33145.4|33141.8|33137.9|33134.3|6
1651486600000|2022-05-02 10:16:40|33138.4|33134.8|33140.4|33136.8|33141.4|33137.8|33137.9|33134.3|5
1651486610000|2022-05-02 10:16:50|33139.9|33136.3|33135.9|33132.3|33140.4|33136.8|33135.9|33132.3|6
1651486620000|2022-05-02 10:17:00|33135.4|33131.8|33137.4|33133.8|33137.4|33133.8|33134.9|33131.3|2
1651486630000|2022-05-02 10:17:10|33137.9|33134.3|33142.4|33138.8|33142.4|33138.8|33137.9|33134.3|2
1651486640000|2022-05-02 10:17:20|33142.9|33139.3|33146.4|33142.8|33148.4|33144.8|33142.9|33139.3|13
1651486650000|2022-05-02 10:17:30|33146.9|33143.3|33143.9|33140.3|33146.9|33143.3|33143.4|33139.8|8
1651486660000|2022-05-02 10:17:40|33143.4|33139.8|33145.4|33141.8|33145.4|33141.8|33141.9|33138.3|3
1651486670000|2022-05-02 10:17:50|33145.9|33142.3|33146.4|33142.8|33146.4|33142.8|33145.9|33142.3|0
1651486680000|2022-05-02 10:18:00|33145.9|33142.3|33147.9|33144.3|33148.4|33144.8|33145.9|33142.3|24
1651486690000|2022-05-02 10:18:10|33146.9|33143.3|33147.4|33143.8|33147.4|33143.8|33144.4|33140.8|2
1651486700000|2022-05-02 10:18:20|33146.4|33142.8|33145.4|33141.8|33147.4|33143.8|33143.9|33140.3|0
1651486710000|2022-05-02 10:18:30|33144.9|33141.3|33142.4|33138.8|33144.9|33141.3|33141.9|33138.3|6
1651486720000|2022-05-02 10:18:40|33144.4|33140.8|33146.4|33142.8|33146.4|33142.8|33144.4|33140.8|3
1651486730000|2022-05-02 10:18:50|33145.4|33141.8|33143.9|33140.3|33145.9|33142.3|33142.9|33139.3|2
1651486740000|2022-05-02 10:19:00|33143.4|33139.8|33144.9|33141.3|33145.4|33141.8|33143.4|33139.8|1
1651486750000|2022-05-02 10:19:10|33144.4|33140.8|33139.4|33135.8|33144.4|33140.8|33138.9|33135.3|3
1651486760000|2022-05-02 10:19:20|33138.9|33135.3|33137.4|33133.8|33138.9|33135.3|33136.9|33133.3|1
1651486770000|2022-05-02 10:19:30|33137.9|33134.3|33138.4|33134.8|33138.4|33134.8|33137.9|33134.3|1
1651486780000|2022-05-02 10:19:40|33135.9|33132.3|33135.4|33131.8|33135.9|33132.3|33134.4|33130.8|2
1651486790000|2022-05-02 10:19:50|33134.9|33131.3|33133.9|33130.3|33134.9|33131.3|33133.4|33129.8|2
1651486800000|2022-05-02 10:20:00|33133.4|33129.8|33136.4|33132.8|33136.4|33132.8|33133.4|33129.8|21
1651486810000|2022-05-02 10:20:10|33135.4|33131.8|33130.9|33127.3|33135.4|33131.8|33129.4|33125.8|11
1651486820000|2022-05-02 10:20:20|33131.4|33127.8|33129.4|33125.8|33131.4|33127.8|33129.4|33125.8|3
1651486830000|2022-05-02 10:20:30|33128.9|33125.3|33126.4|33122.8|33128.9|33125.3|33126.4|33122.8|6
1651486840000|2022-05-02 10:20:40|33126.9|33123.3|33127.4|33123.8|33127.4|33123.8|33126.4|33122.8|3
1651486850000|2022-05-02 10:20:50|33127.9|33124.3|33127.4|33123.8|33128.9|33125.3|33127.4|33123.8|3
1651486860000|2022-05-02 10:21:00|33126.9|33123.3|33127.9|33124.3|33128.4|33124.8|33126.4|33122.8|1
1651486870000|2022-05-02 10:21:10|33128.4|33124.8|33132.4|33128.8|33132.9|33129.3|33128.4|33124.8|8
1651486880000|2022-05-02 10:21:20|33131.9|33128.3|33126.9|33123.3|33131.9|33128.3|33125.9|33122.3|13
1651486890000|2022-05-02 10:21:30|33127.4|33123.8|33127.4|33123.8|33127.9|33124.3|33125.9|33122.3|1
1651486900000|2022-05-02 10:21:40|33126.9|33123.3|33127.4|33123.8|33127.4|33123.8|33125.4|33121.8|16
1651486920000|2022-05-02 10:22:00|33126.9|33123.3|33128.9|33125.3|33128.9|33125.3|33126.4|33122.8|1
1651486930000|2022-05-02 10:22:10|33128.4|33124.8|33127.4|33123.8|33128.4|33124.8|33126.9|33123.3|1
1651486940000|2022-05-02 10:22:20|33128.9|33125.3|33126.4|33122.8|33128.9|33125.3|33126.4|33122.8|10
1651486950000|2022-05-02 10:22:30|33126.9|33123.3|33125.9|33122.3|33126.9|33123.3|33123.9|33120.3|13
1651486960000|2022-05-02 10:22:40|33126.4|33122.8|33128.4|33124.8|33128.9|33125.3|33126.4|33122.8|3
1651486970000|2022-05-02 10:22:50|33128.9|33125.3|33130.4|33126.8|33130.4|33126.8|33128.9|33125.3|1
1651486980000|2022-05-02 10:23:00|33130.9|33127.3|33128.9|33125.3|33131.9|33128.3|33128.4|33124.8|3
1651486990000|2022-05-02 10:23:10|33129.4|33125.8|33132.4|33128.8|33134.4|33130.8|33129.4|33125.8|3
1651487000000|2022-05-02 10:23:20|33132.9|33129.3|33131.9|33128.3|33133.4|33129.8|33131.4|33127.8|0
1651487010000|2022-05-02 10:23:30|33131.4|33127.8|33131.9|33128.3|33131.9|33128.3|33131.4|33127.8|0
1651487020000|2022-05-02 10:23:40|33131.4|33127.8|33131.4|33127.8|33131.4|33127.8|33128.4|33124.8|3
1651487030000|2022-05-02 10:23:50|33130.9|33127.3|33134.4|33130.8|33134.4|33130.8|33130.9|33127.3|2
1651487040000|2022-05-02 10:24:00|33134.9|33131.3|33138.9|33135.3|33138.9|33135.3|33134.9|33131.3|3
1651487060000|2022-05-02 10:24:20|33140.9|33137.3|33132.4|33128.8|33140.9|33137.3|33131.9|33128.3|7
1651487070000|2022-05-02 10:24:30|33131.9|33128.3|33129.9|33126.3|33131.9|33128.3|33128.9|33125.3|4
1651487080000|2022-05-02 10:24:40|33129.4|33125.8|33127.4|33123.8|33129.4|33125.8|33126.9|33123.3|19
1651487090000|2022-05-02 10:24:50|33126.9|33123.3|33126.4|33122.8|33127.4|33123.8|33126.4|33122.8|0
1651487100000|2022-05-02 10:25:00|33125.9|33122.3|33123.9|33120.3|33126.9|33123.3|33123.9|33120.3|10
1651487110000|2022-05-02 10:25:10|33123.4|33119.8|33118.4|33114.8|33123.4|33119.8|33118.4|33114.8|7
1651487120000|2022-05-02 10:25:20|33118.9|33115.3|33118.9|33115.3|33122.4|33118.8|33118.9|33115.3|5
1651487130000|2022-05-02 10:25:30|33118.4|33114.8|33118.4|33114.8|33118.9|33115.3|33113.9|33110.3|15
1651487140000|2022-05-02 10:25:40|33117.9|33114.3|33113.9|33110.3|33117.9|33114.3|33113.9|33110.3|2
1651487150000|2022-05-02 10:25:50|33113.4|33109.8|33119.4|33115.8|33119.4|33115.8|33111.4|33107.8|10
1651487160000|2022-05-02 10:26:00|33118.9|33115.3|33122.9|33119.3|33122.9|33119.3|33118.4|33114.8|1
1651487170000|2022-05-02 10:26:10|33122.4|33118.8|33126.4|33122.8|33126.4|33122.8|33121.9|33118.3|5
1651487180000|2022-05-02 10:26:20|33125.9|33122.3|33125.4|33121.8|33125.9|33122.3|33124.4|33120.8|2
1651487190000|2022-05-02 10:26:30|33124.9|33121.3|33120.9|33117.3|33125.4|33121.8|33120.9|33117.3|3
1651487200000|2022-05-02 10:26:40|33121.4|33117.8|33122.4|33118.8|33123.4|33119.8|33120.9|33117.3|4
1651487210000|2022-05-02 10:26:50|33123.9|33120.3|33123.4|33119.8|33125.4|33121.8|33122.4|33118.8|14
1651487220000|2022-05-02 10:27:00|33123.9|33120.3|33124.4|33120.8|33124.4|33120.8|33121.4|33117.8|3
1651487230000|2022-05-02 10:27:10|33126.9|33123.3|33125.4|33121.8|33127.4|33123.8|33124.9|33121.3|9
1651487240000|2022-05-02 10:27:20|33124.9|33121.3|33127.4|33123.8|33127.4|33123.8|33124.4|33120.8|4
1651487250000|2022-05-02 10:27:30|33127.9|33124.3|33128.9|33125.3|33128.9|33125.3|33127.9|33124.3|0
1651487260000|2022-05-02 10:27:40|33129.4|33125.8|33132.9|33129.3|33133.4|33129.8|33129.4|33125.8|1
1651487270000|2022-05-02 10:27:50|33133.4|33129.8|33130.4|33126.8|33135.4|33131.8|33130.4|33126.8|5
1651487280000|2022-05-02 10:28:00|33129.9|33126.3|33129.4|33125.8|33129.9|33126.3|33128.9|33125.3|3
1651487290000|2022-05-02 10:28:10|33128.9|33125.3|33126.9|33123.3|33128.9|33125.3|33126.9|33123.3|4
1651487300000|2022-05-02 10:28:20|33128.9|33125.3|33123.4|33119.8|33128.9|33125.3|33123.4|33119.8|7
1651487310000|2022-05-02 10:28:30|33123.9|33120.3|33124.4|33120.8|33124.4|33120.8|33123.9|33120.3|0
1651487320000|2022-05-02 10:28:40|33124.9|33121.3|33126.9|33123.3|33126.9|33123.3|33124.9|33121.3|3
1651487330000|2022-05-02 10:28:50|33126.4|33122.8|33126.4|33122.8|33126.4|33122.8|33125.4|33121.8|0
1651487340000|2022-05-02 10:29:00|33125.9|33122.3|33122.4|33118.8|33127.4|33123.8|33122.4|33118.8|22
1651487350000|2022-05-02 10:29:10|33121.4|33117.8|33120.4|33116.8|33121.4|33117.8|33119.4|33115.8|9
1651487360000|2022-05-02 10:29:20|33120.9|33117.3|33124.4|33120.8|33125.9|33122.3|33120.9|33117.3|5
1651487370000|2022-05-02 10:29:30|33123.9|33120.3|33122.9|33119.3|33124.4|33120.8|33121.9|33118.3|4
1651487380000|2022-05-02 10:29:40|33122.4|33118.8|33123.4|33119.8|33123.4|33119.8|33122.4|33118.8|0
1651487390000|2022-05-02 10:29:50|33122.9|33119.3|33120.9|33117.3|33122.9|33119.3|33118.9|33115.3|4
1651487400000|2022-05-02 10:30:00|33120.4|33116.8|33120.9|33117.3|33121.4|33117.8|33119.9|33116.3|4
1651487410000|2022-05-02 10:30:10|33121.4|33117.8|33123.4|33119.8|33123.4|33119.8|33120.9|33117.3|4
1651487420000|2022-05-02 10:30:20|33122.9|33119.3|33122.9|33119.3|33123.4|33119.8|33122.4|33118.8|0
1651487430000|2022-05-02 10:30:30|33122.4|33118.8|33113.4|33109.8|33122.9|33119.3|33112.9|33109.3|14
1651487440000|2022-05-02 10:30:40|33115.4|33111.8|33119.4|33115.8|33119.4|33115.8|33115.4|33111.8|4
1651487450000|2022-05-02 10:30:50|33118.9|33115.3|33117.4|33113.8|33118.9|33115.3|33117.4|33113.8|2
1651487460000|2022-05-02 10:31:00|33121.4|33117.8|33122.4|33118.8|33122.9|33119.3|33121.4|33117.8|10
1651487470000|2022-05-02 10:31:10|33121.9|33118.3|33120.4|33116.8|33121.9|33118.3|33120.4|33116.8|0
1651487480000|2022-05-02 10:31:20|33121.4|33117.8|33119.4|33115.8|33121.4|33117.8|33118.9|33115.3|20
1651487490000|2022-05-02 10:31:30|33118.9|33115.3|33118.9|33115.3|33118.9|33115.3|33118.9|33115.3|0
1651487500000|2022-05-02 10:31:40|33118.4|33114.8|33122.4|33118.8|33122.9|33119.3|33118.4|33114.8|7
1651487510000|2022-05-02 10:31:50|33122.9|33119.3|33121.4|33117.8|33122.9|33119.3|33120.9|33117.3|6
1651487520000|2022-05-02 10:32:00|33121.9|33118.3|33119.4|33115.8|33122.4|33118.8|33119.4|33115.8|11
1651487530000|2022-05-02 10:32:10|33118.9|33115.3|33118.4|33114.8|33119.4|33115.8|33117.9|33114.3|1
1651487540000|2022-05-02 10:32:20|33116.4|33112.8|33116.9|33113.3|33116.9|33113.3|33116.4|33112.8|2
1651487550000|2022-05-02 10:32:30|33115.9|33112.3|33113.9|33110.3|33115.9|33112.3|33113.9|33110.3|1
1651487560000|2022-05-02 10:32:40|33114.4|33110.8|33117.9|33114.3|33117.9|33114.3|33114.4|33110.8|0
1651487570000|2022-05-02 10:32:50|33117.4|33113.8|33117.4|33113.8|33117.9|33114.3|33117.4|33113.8|0
1651487580000|2022-05-02 10:33:00|33116.9|33113.3|33117.4|33113.8|33117.9|33114.3|33116.9|33113.3|3
1651487590000|2022-05-02 10:33:10|33119.9|33116.3|33126.4|33122.8|33126.4|33122.8|33119.9|33116.3|19
1651487600000|2022-05-02 10:33:20|33127.9|33124.3|33127.4|33123.8|33131.9|33128.3|33127.4|33123.8|16
1651487610000|2022-05-02 10:33:30|33126.9|33123.3|33120.4|33116.8|33126.9|33123.3|33120.4|33116.8|27
1651487620000|2022-05-02 10:33:40|33121.9|33118.3|33121.9|33118.3|33121.9|33118.3|33121.4|33117.8|2
1651487630000|2022-05-02 10:33:50|||||||||2
1651487640000|2022-05-02 10:34:00|33127.9|33124.3|33126.9|33123.3|33127.9|33124.3|33126.4|33122.8|7
1651487650000|2022-05-02 10:34:10|33126.4|33122.8|33126.9|33123.3|33127.4|33123.8|33125.4|33121.8|13
1651487660000|2022-05-02 10:34:20|33128.4|33124.8|33135.4|33131.8|33135.4|33131.8|33128.4|33124.8|7
1651487670000|2022-05-02 10:34:30|33137.4|33133.8|33135.4|33131.8|33137.4|33133.8|33133.9|33130.3|8
1651487680000|2022-05-02 10:34:40|33135.9|33132.3|33137.4|33133.8|33138.9|33135.3|33135.4|33131.8|3
1651487690000|2022-05-02 10:34:50|33136.9|33133.3|33133.9|33130.3|33137.4|33133.8|33132.4|33128.8|8
1651487700000|2022-05-02 10:35:00|33134.4|33130.8|33137.9|33134.3|33138.4|33134.8|33133.9|33130.3|2
1651487710000|2022-05-02 10:35:10|33138.4|33134.8|33139.9|33136.3|33139.9|33136.3|33138.4|33134.8|3
1651487720000|2022-05-02 10:35:20|33139.4|33135.8|33138.4|33134.8|33140.4|33136.8|33136.9|33133.3|12
1651487730000|2022-05-02 10:35:30|33138.9|33135.3|33138.9|33135.3|33141.4|33137.8|33138.9|33135.3|8
1651487740000|2022-05-02 10:35:40|33138.4|33134.8|33133.9|33130.3|33138.4|33134.8|33133.9|33130.3|24
1651487750000|2022-05-02 10:35:50|33133.4|33129.8|33135.9|33132.3|33136.9|33133.3|33133.4|33129.8|4
1651487760000|2022-05-02 10:36:00|33136.4|33132.8|33136.9|33133.3|33137.4|33133.8|33135.9|33132.3|1
1651487770000|2022-05-02 10:36:10|33137.4|33133.8|33131.4|33127.8|33137.4|33133.8|33130.9|33127.3|8
1651487780000|2022-05-02 10:36:20|33130.9|33127.3|33134.4|33130.8|33134.4|33130.8|33129.4|33125.8|8
1651487790000|2022-05-02 10:36:30|33133.9|33130.3|33132.9|33129.3|33133.9|33130.3|33131.4|33127.8|3
1651487800000|2022-05-02 10:36:40|33132.4|33128.8|33136.9|33133.3|33139.4|33135.8|33132.4|33128.8|14
1651487810000|2022-05-02 10:36:50|33136.4|33132.8|33134.4|33130.8|33136.9|33133.3|33133.9|33130.3|0
1651487820000|2022-05-02 10:37:00|33133.9|33130.3|33136.4|33132.8|33136.4|33132.8|33133.9|33130.3|2
1651487830000|2022-05-02 10:37:10|33136.9|33133.3|33137.4|33133.8|33137.4|33133.8|33136.9|33133.3|1
1651487840000|2022-05-02 10:37:20|33137.9|33134.3|33137.4|33133.8|33137.9|33134.3|33136.9|33133.3|0
1651487850000|2022-05-02 10:37:30|33136.9|33133.3|33138.4|33134.8|33138.4|33134.8|33136.9|33133.3|4
1651487860000|2022-05-02 10:37:40|33138.9|33135.3|33137.9|33134.3|33138.9|33135.3|33137.4|33133.8|7
1651487870000|2022-05-02 10:37:50|33138.9|33135.3|33139.9|33136.3|33140.4|33136.8|33138.9|33135.3|10
1651487880000|2022-05-02 10:38:00|33140.4|33136.8|33142.9|33139.3|33142.9|33139.3|33139.9|33136.3|19
1651487890000|2022-05-02 10:38:10|33142.4|33138.8|33144.9|33141.3|33144.9|33141.3|33142.4|33138.8|8
1651487900000|2022-05-02 10:38:20|33145.4|33141.8|33145.9|33142.3|33146.4|33142.8|33145.4|33141.8|0
1651487910000|2022-05-02 10:38:30|33146.4|33142.8|33146.4|33142.8|33146.9|33143.3|33145.4|33141.8|4
1651487920000|2022-05-02 10:38:40|33146.9|33143.3|33145.9|33142.3|33147.9|33144.3|33145.4|33141.8|12
1651487930000|2022-05-02 10:38:50|33145.4|33141.8|33145.4|33141.8|33145.9|33142.3|33144.9|33141.3|0
1651487940000|2022-05-02 10:39:00|33144.9|33141.3|33145.4|33141.8|33145.9|33142.3|33141.9|33138.3|5
1651487950000|2022-05-02 10:39:10|33145.9|33142.3|33147.4|33143.8|33147.4|33143.8|33145.9|33142.3|2
1651487960000|2022-05-02 10:39:20|33148.4|33144.8|33142.4|33138.8|33148.4|33144.8|33142.4|33138.8|7
1651487970000|2022-05-02 10:39:30|33141.4|33137.8|33151.9|33148.3|33152.4|33148.8|33138.9|33135.3|161
1651487980000|2022-05-02 10:39:40|33152.4|33148.8|33148.4|33144.8|33152.4|33148.8|33148.4|33144.8|49
1651487990000|2022-05-02 10:39:50|33147.9|33144.3|33140.4|33136.8|33147.9|33144.3|33140.4|33136.8|120
1651488000000|2022-05-02 10:40:00|33139.9|33136.3|33136.9|33133.3|33139.9|33136.3|33136.9|33133.3|5
1651488010000|2022-05-02 10:40:10|33134.4|33130.8|33131.9|33128.3|33134.4|33130.8|33128.4|33124.8|31
1651488020000|2022-05-02 10:40:20|33131.4|33127.8|33130.9|33127.3|33132.4|33128.8|33130.4|33126.8|1
1651488030000|2022-05-02 10:40:30|33131.9|33128.3|33133.9|33130.3|33133.9|33130.3|33131.9|33128.3|6
1651488040000|2022-05-02 10:40:40|33133.4|33129.8|33132.4|33128.8|33133.4|33129.8|33131.4|33127.8|3
1651488050000|2022-05-02 10:40:50|33132.9|33129.3|33129.9|33126.3|33132.9|33129.3|33129.9|33126.3|6
1651488060000|2022-05-02 10:41:00|33129.4|33125.8|33131.4|33127.8|33131.9|33128.3|33128.4|33124.8|4
1651488070000|2022-05-02 10:41:10|33130.9|33127.3|33139.4|33135.8|33139.4|33135.8|33130.4|33126.8|20
1651488080000|2022-05-02 10:41:20|33138.9|33135.3|33135.9|33132.3|33138.9|33135.3|33134.4|33130.8|14
1651488090000|2022-05-02 10:41:30|33135.4|33131.8|33137.4|33133.8|33137.4|33133.8|33134.9|33131.3|5
1651488100000|2022-05-02 10:41:40|33136.9|33133.3|33135.4|33131.8|33138.9|33135.3|33135.4|33131.8|7
1651488110000|2022-05-02 10:41:50|33134.9|33131.3|33134.9|33131.3|33135.4|33131.8|33134.4|33130.8|28
1651488120000|2022-05-02 10:42:00|33134.4|33130.8|33132.9|33129.3|33134.9|33131.3|33132.9|33129.3|20
1651488130000|2022-05-02 10:42:10|33132.4|33128.8|33134.9|33131.3|33135.9|33132.3|33131.9|33128.3|35
1651488140000|2022-05-02 10:42:20|33134.4|33130.8|33134.9|33131.3|33135.9|33132.3|33133.9|33130.3|22
1651488150000|2022-05-02 10:42:30|33134.4|33130.8|33112.9|33109.3|33135.4|33131.8|33108.9|33105.3|72
1651488160000|2022-05-02 10:42:40|33114.9|33111.3|33119.4|33115.8|33121.9|33118.3|33114.4|33110.8|20
1651488170000|2022-05-02 10:42:50|33119.9|33116.3|33113.4|33109.8|33120.4|33116.8|33111.9|33108.3|11
1651488180000|2022-05-02 10:43:00|33112.9|33109.3|33115.9|33112.3|33116.4|33112.8|33110.9|33107.3|8
1651488190000|2022-05-02 10:43:10|33116.4|33112.8|33119.4|33115.8|33120.4|33116.8|33116.4|33112.8|66
1651488200000|2022-05-02 10:43:20|33119.9|33116.3|33121.4|33117.8|33121.4|33117.8|33119.9|33116.3|7
1651488210000|2022-05-02 10:43:30|33120.4|33116.8|33120.4|33116.8|33120.4|33116.8|33120.4|33116.8|1
1651488220000|2022-05-02 10:43:40|33122.4|33118.8|33125.9|33122.3|33125.9|33122.3|33121.4|33117.8|6
1651488230000|2022-05-02 10:43:50|33126.4|33122.8|33126.4|33122.8|33127.9|33124.3|33125.9|33122.3|3
1651488240000|2022-05-02 10:44:00|33126.9|33123.3|33129.9|33126.3|33129.9|33126.3|33126.4|33122.8|6
1651488250000|2022-05-02 10:44:10|33129.4|33125.8|33127.9|33124.3|33129.4|33125.8|33127.9|33124.3|1
1651488260000|2022-05-02 10:44:20|33126.9|33123.3|33127.9|33124.3|33127.9|33124.3|33126.9|33123.3|2
1651488270000|2022-05-02 10:44:30|33126.9|33123.3|33125.9|33122.3|33126.9|33123.3|33125.9|33122.3|3
1651488280000|2022-05-02 10:44:40|33125.4|33121.8|33125.4|33121.8|33125.9|33122.3|33124.4|33120.8|33
1651488290000|2022-05-02 10:44:50|33124.9|33121.3|33127.9|33124.3|33127.9|33124.3|33124.4|33120.8|6
1651488300000|2022-05-02 10:45:00|33128.4|33124.8|33125.9|33122.3|33128.4|33124.8|33125.4|33121.8|0
1651488310000|2022-05-02 10:45:10|33125.4|33121.8|33124.4|33120.8|33125.9|33122.3|33124.4|33120.8|4
1651488320000|2022-05-02 10:45:20|33124.9|33121.3|33116.4|33112.8|33124.9|33121.3|33116.4|33112.8|37
1651488330000|2022-05-02 10:45:30|33115.9|33112.3|33116.4|33112.8|33116.9|33113.3|33115.4|33111.8|0
1651488340000|2022-05-02 10:45:40|33115.9|33112.3|33116.9|33113.3|33116.9|33113.3|33114.4|33110.8|36
1651488350000|2022-05-02 10:45:50|33117.4|33113.8|33115.4|33111.8|33117.4|33113.8|33113.9|33110.3|4
1651488360000|2022-05-02 10:46:00|33114.4|33110.8|33109.4|33105.8|33114.4|33110.8|33109.4|33105.8|7
1651488370000|2022-05-02 10:46:10|33109.9|33106.3|33115.4|33111.8|33115.4|33111.8|33109.9|33106.3|16
1651488380000|2022-05-02 10:46:20|33114.9|33111.3|33111.4|33107.8|33115.4|33111.8|33110.9|33107.3|2
1651488390000|2022-05-02 10:46:30|33111.9|33108.3|33113.9|33110.3|33113.9|33110.3|33111.9|33108.3|1
1651488400000|2022-05-02 10:46:40|33110.4|33106.8|33111.4|33107.8|33111.4|33107.8|33109.4|33105.8|22
1651488410000|2022-05-02 10:46:50|33112.9|33109.3|33112.9|33109.3|33113.4|33109.8|33112.9|33109.3|3
1651488420000|2022-05-02 10:47:00|33112.4|33108.8|33118.9|33115.3|33120.4|33116.8|33112.4|33108.8|7
1651488430000|2022-05-02 10:47:10|33118.4|33114.8|33117.9|33114.3|33118.9|33115.3|33117.4|33113.8|1
1651488440000|2022-05-02 10:47:20|33118.4|33114.8|33118.9|33115.3|33118.9|33115.3|33114.4|33110.8|63
1651488450000|2022-05-02 10:47:30|33120.4|33116.8|33118.9|33115.3|33120.4|33116.8|33118.9|33115.3|4
1651488460000|2022-05-02 10:47:40|33119.4|33115.8|33118.9|33115.3|33119.4|33115.8|33118.9|33115.3|0
1651488470000|2022-05-02 10:47:50|33117.4|33113.8|33113.4|33109.8|33117.4|33113.8|33113.4|33109.8|10
1651488480000|2022-05-02 10:48:00|33117.9|33114.3|33116.4|33112.8|33118.4|33114.8|33115.9|33112.3|54
1651488490000|2022-05-02 10:48:10|33115.9|33112.3|33114.9|33111.3|33116.9|33113.3|33114.4|33110.8|1
1651488500000|2022-05-02 10:48:20|33115.4|33111.8|33111.9|33108.3|33115.4|33111.8|33111.9|33108.3|4
1651488510000|2022-05-02 10:48:30|33112.4|33108.8|33111.9|33108.3|33112.4|33108.8|33111.9|33108.3|0
1651488520000|2022-05-02 10:48:40|33112.4|33108.8|33111.9|33108.3|33112.4|33108.8|33111.9|33108.3|4
1651488530000|2022-05-02 10:48:50|33111.4|33107.8|33110.9|33107.3|33111.4|33107.8|33110.4|33106.8|3
1651488540000|2022-05-02 10:49:00|33111.4|33107.8|33111.4|33107.8|33113.4|33109.8|33111.4|33107.8|8
1651488550000|2022-05-02 10:49:10|33110.9|33107.3|33112.4|33108.8|33113.4|33109.8|33110.9|33107.3|3
1651488560000|2022-05-02 10:49:20|33111.9|33108.3|33115.9|33112.3|33115.9|33112.3|33111.9|33108.3|2
1651488570000|2022-05-02 10:49:30|33116.4|33112.8|33116.4|33112.8|33118.4|33114.8|33116.4|33112.8|2
1651488580000|2022-05-02 10:49:40|33117.4|33113.8|33117.9|33114.3|33121.4|33117.8|33117.4|33113.8|18
1651488590000|2022-05-02 10:49:50|33117.4|33113.8|33121.9|33118.3|33121.9|33118.3|33116.4|33112.8|8
1651488600000|2022-05-02 10:50:00|33122.4|33118.8|33120.4|33116.8|33124.9|33121.3|33119.9|33116.3|4
1651488610000|2022-05-02 10:50:10|33120.9|33117.3|33119.9|33116.3|33120.9|33117.3|33119.9|33116.3|0
1651488620000|2022-05-02 10:50:20|33120.4|33116.8|33120.9|33117.3|33121.9|33118.3|33119.9|33116.3|3
1651488630000|2022-05-02 10:50:30|33120.4|33116.8|33117.9|33114.3|33120.4|33116.8|33117.9|33114.3|4
1651488640000|2022-05-02 10:50:40|33117.4|33113.8|33113.9|33110.3|33117.4|33113.8|33113.9|33110.3|0
1651488650000|2022-05-02 10:50:50|33113.4|33109.8|33113.4|33109.8|33113.4|33109.8|33110.9|33107.3|9
1651488660000|2022-05-02 10:51:00|33113.9|33110.3|33116.9|33113.3|33118.9|33115.3|33113.9|33110.3|2
1651488670000|2022-05-02 10:51:10|33119.4|33115.8|33121.4|33117.8|33121.4|33117.8|33119.4|33115.8|3
1651488680000|2022-05-02 10:51:20|33121.9|33118.3|33119.9|33116.3|33122.9|33119.3|33118.9|33115.3|7
1651488690000|2022-05-02 10:51:30|33119.4|33115.8|33119.9|33116.3|33119.9|33116.3|33117.9|33114.3|1
1651488700000|2022-05-02 10:51:40|33119.4|33115.8|33119.9|33116.3|33119.9|33116.3|33119.4|33115.8|0
1651488710000|2022-05-02 10:51:50|33121.4|33117.8|33119.4|33115.8|33121.4|33117.8|33119.4|33115.8|1
1651488720000|2022-05-02 10:52:00|33119.9|33116.3|33120.4|33116.8|33120.4|33116.8|33119.4|33115.8|0
1651488730000|2022-05-02 10:52:10|33120.9|33117.3|33123.9|33120.3|33125.4|33121.8|33120.4|33116.8|4
1651488740000|2022-05-02 10:52:20|33123.4|33119.8|33124.4|33120.8|33125.4|33121.8|33123.4|33119.8|1
1651488750000|2022-05-02 10:52:30|33123.9|33120.3|33119.9|33116.3|33123.9|33120.3|33119.9|33116.3|4
1651488760000|2022-05-02 10:52:40|33120.4|33116.8|33116.9|33113.3|33120.4|33116.8|33116.9|33113.3|3
1651488770000|2022-05-02 10:52:50|33117.4|33113.8|33116.4|33112.8|33117.4|33113.8|33115.4|33111.8|1
1651488780000|2022-05-02 10:53:00|33117.9|33114.3|33119.9|33116.3|33119.9|33116.3|33117.9|33114.3|5
1651488800000|2022-05-02 10:53:20|33120.4|33116.8|33119.9|33116.3|33121.4|33117.8|33119.9|33116.3|0
1651488810000|2022-05-02 10:53:30|33120.4|33116.8|33119.9|33116.3|33120.9|33117.3|33119.9|33116.3|0
1651488820000|2022-05-02 10:53:40|33120.4|33116.8|33124.9|33121.3|33124.9|33121.3|33120.4|33116.8|2
1651488830000|2022-05-02 10:53:50|33125.4|33121.8|33126.4|33122.8|33126.4|33122.8|33125.4|33121.8|0
1651488840000|2022-05-02 10:54:00|33124.4|33120.8|33126.4|33122.8|33127.9|33124.3|33124.4|33120.8|9
1651488850000|2022-05-02 10:54:10|33125.9|33122.3|33118.9|33115.3|33125.9|33122.3|33118.9|33115.3|3
1651488860000|2022-05-02 10:54:20|33118.4|33114.8|33114.9|33111.3|33118.4|33114.8|33114.9|33111.3|3
1651488870000|2022-05-02 10:54:30|33114.4|33110.8|33115.4|33111.8|33115.4|33111.8|33110.9|33107.3|16
1651488880000|2022-05-02 10:54:40|33114.9|33111.3|33117.9|33114.3|33117.9|33114.3|33114.4|33110.8|0
1651488890000|2022-05-02 10:54:50|33117.4|33113.8|33114.9|33111.3|33117.4|33113.8|33114.9|33111.3|0
1651488900000|2022-05-02 10:55:00|33114.4|33110.8|33109.9|33106.3|33114.9|33111.3|33109.9|33106.3|6
1651488910000|2022-05-02 10:55:10|33109.4|33105.8|33107.4|33103.8|33109.4|33105.8|33106.9|33103.3|7
1651488920000|2022-05-02 10:55:20|33107.9|33104.3|33110.9|33107.3|33113.9|33110.3|33107.9|33104.3|22
1651488930000|2022-05-02 10:55:30|33111.4|33107.8|33112.4|33108.8|33113.4|33109.8|33111.4|33107.8|2
1651488940000|2022-05-02 10:55:40|33112.9|33109.3|33112.9|33109.3|33112.9|33109.3|33112.9|33109.3|0
1651488950000|2022-05-02 10:55:50|33113.4|33109.8|33117.4|33113.8|33118.9|33115.3|33113.4|33109.8|8
1651488960000|2022-05-02 10:56:00|33117.9|33114.3|33118.9|33115.3|33118.9|33115.3|33117.9|33114.3|0
1651488970000|2022-05-02 10:56:10|33118.4|33114.8|33123.4|33119.8|33124.4|33120.8|33118.4|33114.8|16
1651488980000|2022-05-02 10:56:20|33121.9|33118.3|33123.4|33119.8|33123.9|33120.3|33121.9|33118.3|3
1651488990000|2022-05-02 10:56:30|33123.9|33120.3|33115.9|33112.3|33128.9|33125.3|33112.9|33109.3|50
1651489000000|2022-05-02 10:56:40|33116.4|33112.8|33113.9|33110.3|33118.4|33114.8|33112.9|33109.3|15
1651489010000|2022-05-02 10:56:50|33114.4|33110.8|33111.9|33108.3|33114.4|33110.8|33110.9|33107.3|1
1651489020000|2022-05-02 10:57:00|33111.4|33107.8|33107.9|33104.3|33111.4|33107.8|33107.4|33103.8|3
1651489030000|2022-05-02 10:57:10|33108.4|33104.8|33111.9|33108.3|33112.4|33108.8|33108.4|33104.8|8
1651489040000|2022-05-02 10:57:20|33111.4|33107.8|33105.9|33102.3|33111.4|33107.8|33105.9|33102.3|8
1651489050000|2022-05-02 10:57:30|33106.4|33102.8|33102.9|33099.3|33106.9|33103.3|33101.9|33098.3|7
1651489060000|2022-05-02 10:57:40|33102.4|33098.8|33097.9|33094.3|33103.4|33099.8|33097.9|33094.3|7
1651489070000|2022-05-02 10:57:50|33098.4|33094.8|33101.4|33097.8|33101.9|33098.3|33098.4|33094.8|7
1651489080000|2022-05-02 10:58:00|33101.9|33098.3|33101.9|33098.3|33105.4|33101.8|33101.9|33098.3|2
1651489090000|2022-05-02 10:58:10|33101.4|33097.8|33101.9|33098.3|33101.9|33098.3|33101.4|33097.8|5
1651489100000|2022-05-02 10:58:20|33100.4|33096.8|33098.9|33095.3|33100.9|33097.3|33098.4|33094.8|4
1651489110000|2022-05-02 10:58:30|33098.4|33094.8|33098.4|33094.8|33098.4|33094.8|33098.4|33094.8|0
1651489120000|2022-05-02 10:58:40|33097.9|33094.3|33097.9|33094.3|33097.9|33094.3|33097.9|33094.3|0
1651489130000|2022-05-02 10:58:50|33097.4|33093.8|33084.9|33081.3|33097.4|33093.8|33084.9|33081.3|47
1651489140000|2022-05-02 10:59:00|33084.4|33080.8|33088.9|33085.3|33089.9|33086.3|33083.9|33080.3|14
1651489150000|2022-05-02 10:59:10|33089.4|33085.8|33092.4|33088.8|33092.9|33089.3|33089.4|33085.8|3
1651489160000|2022-05-02 10:59:20|33092.9|33089.3|33096.4|33092.8|33096.4|33092.8|33092.9|33089.3|4
1651489170000|2022-05-02 10:59:30|33096.9|33093.3|33096.9|33093.3|33097.9|33094.3|33096.4|33092.8|6
1651489180000|2022-05-02 10:59:40|33096.4|33092.8|33095.4|33091.8|33096.9|33093.3|33094.9|33091.3|5
1651489190000|2022-05-02 10:59:50|33096.4|33092.8|33097.9|33094.3|33097.9|33094.3|33094.9|33091.3|16
1651489200000|2022-05-02 11:00:00|33097.4|33093.8|33104.9|33101.3|33105.4|33101.8|33095.9|33092.3|50
1651489210000|2022-05-02 11:00:10|33105.4|33101.8|33103.9|33100.3|33107.9|33104.3|33103.4|33099.8|12
1651489220000|2022-05-02 11:00:20|33105.4|33101.8|33107.9|33104.3|33108.9|33105.3|33104.9|33101.3|6
1651489230000|2022-05-02 11:00:30|33107.4|33103.8|33115.9|33112.3|33116.4|33112.8|33107.4|33103.8|31
1651489240000|2022-05-02 11:00:40|33115.4|33111.8|33117.4|33113.8|33119.9|33116.3|33115.4|33111.8|21
1651489250000|2022-05-02 11:00:50|33117.9|33114.3|33114.9|33111.3|33117.9|33114.3|33114.9|33111.3|3
1651489260000|2022-05-02 11:01:00|33114.4|33110.8|33115.9|33112.3|33116.4|33112.8|33113.9|33110.3|6
1651489270000|2022-05-02 11:01:10|33115.4|33111.8|33116.4|33112.8|33116.4|33112.8|33115.4|33111.8|5
1651489280000|2022-05-02 11:01:20|33112.4|33108.8|33109.9|33106.3|33112.4|33108.8|33109.4|33105.8|8
1651489290000|2022-05-02 11:01:30|33109.4|33105.8|33109.4|33105.8|33110.9|33107.3|33107.4|33103.8|9
1651489300000|2022-05-02 11:01:40|33108.9|33105.3|33108.9|33105.3|33109.9|33106.3|33108.4|33104.8|0
1651489310000|2022-05-02 11:01:50|33109.4|33105.8|33110.9|33107.3|33110.9|33107.3|33109.4|33105.8|4
1651489320000|2022-05-02 11:02:00|33110.4|33106.8|33106.9|33103.3|33110.4|33106.8|33105.9|33102.3|5
1651489330000|2022-05-02 11:02:10|33107.4|33103.8|33106.4|33102.8|33107.9|33104.3|33106.4|33102.8|0
1651489340000|2022-05-02 11:02:20|33106.9|33103.3|33101.4|33097.8|33108.9|33105.3|33101.4|33097.8|13
1651489350000|2022-05-02 11:02:30|33100.9|33097.3|33101.4|33097.8|33102.9|33099.3|33100.9|33097.3|1
1651489360000|2022-05-02 11:02:40|33100.9|33097.3|33099.9|33096.3|33101.4|33097.8|33099.4|33095.8|2
1651489370000|2022-05-02 11:02:50|33099.4|33095.8|33096.4|33092.8|33099.4|33095.8|33096.4|33092.8|4
1651489380000|2022-05-02 11:03:00|33097.9|33094.3|33097.4|33093.8|33097.9|33094.3|33096.9|33093.3|3
1651489390000|2022-05-02 11:03:10|33099.4|33095.8|33104.4|33100.8|33104.9|33101.3|33099.4|33095.8|8
1651489400000|2022-05-02 11:03:20|33104.9|33101.3|33103.4|33099.8|33104.9|33101.3|33103.4|33099.8|5
1651489410000|2022-05-02 11:03:30|33102.9|33099.3|33104.4|33100.8|33104.4|33100.8|33102.9|33099.3|0
1651489420000|2022-05-02 11:03:40|33103.4|33099.8|33105.9|33102.3|33106.4|33102.8|33103.4|33099.8|3
1651489430000|2022-05-02 11:03:50|33106.4|33102.8|33108.4|33104.8|33108.9|33105.3|33105.9|33102.3|1
1651489440000|2022-05-02 11:04:00|33108.9|33105.3|33107.9|33104.3|33108.9|33105.3|33106.9|33103.3|3
1651489450000|2022-05-02 11:04:10|33108.4|33104.8|33107.9|33104.3|33108.9|33105.3|33107.9|33104.3|9
1651489460000|2022-05-02 11:04:20|33107.4|33103.8|33098.9|33095.3|33107.4|33103.8|33098.9|33095.3|7
1651489470000|2022-05-02 11:04:30|33099.4|33095.8|33097.4|33093.8|33099.9|33096.3|33093.4|33089.8|12
1651489480000|2022-05-02 11:04:40|33096.9|33093.3|33094.9|33091.3|33096.9|33093.3|33094.4|33090.8|0
1651489490000|2022-05-02 11:04:50|33097.9|33094.3|33102.9|33099.3|33103.9|33100.3|33097.9|33094.3|8
1651489500000|2022-05-02 11:05:00|33103.4|33099.8|33101.9|33098.3|33104.9|33101.3|33101.9|33098.3|9
1651489510000|2022-05-02 11:05:10|33101.4|33097.8|33098.9|33095.3|33101.4|33097.8|33097.9|33094.3|4
1651489520000|2022-05-02 11:05:20|33098.4|33094.8|33100.9|33097.3|33100.9|33097.3|33098.4|33094.8|7
1651489530000|2022-05-02 11:05:30|33101.4|33097.8|33104.9|33101.3|33104.9|33101.3|33101.4|33097.8|11
1651489540000|2022-05-02 11:05:40|33104.4|33100.8|33102.9|33099.3|33104.4|33100.8|33102.4|33098.8|11
1651489550000|2022-05-02 11:05:50|33102.4|33098.8|33102.4|33098.8|33102.4|33098.8|33100.9|33097.3|1
1651489560000|2022-05-02 11:06:00|33102.9|33099.3|33104.4|33100.8|33104.4|33100.8|33102.4|33098.8|5
1651489570000|2022-05-02 11:06:10|33102.9|33099.3|33103.9|33100.3|33104.4|33100.8|33102.9|33099.3|4
1651489580000|2022-05-02 11:06:20|33103.4|33099.8|33106.4|33102.8|33109.4|33105.8|33103.4|33099.8|13
1651489590000|2022-05-02 11:06:30|33105.9|33102.3|33106.9|33103.3|33106.9|33103.3|33103.9|33100.3|6
1651489600000|2022-05-02 11:06:40|33107.4|33103.8|33109.4|33105.8|33113.9|33110.3|33107.4|33103.8|14
1651489610000|2022-05-02 11:06:50|33111.9|33108.3|33112.4|33108.8|33112.9|33109.3|33111.4|33107.8|3
1651489620000|2022-05-02 11:07:00|33112.9|33109.3|33108.4|33104.8|33112.9|33109.3|33108.4|33104.8|7
1651489630000|2022-05-02 11:07:10|33107.9|33104.3|33105.9|33102.3|33107.9|33104.3|33104.9|33101.3|1
1651489640000|2022-05-02 11:07:20|33103.4|33099.8|33103.9|33100.3|33103.9|33100.3|33103.4|33099.8|3
1651489650000|2022-05-02 11:07:30|33102.9|33099.3|33103.4|33099.8|33104.4|33100.8|33102.9|33099.3|3
1651489660000|2022-05-02 11:07:40|33103.9|33100.3|33106.9|33103.3|33106.9|33103.3|33103.9|33100.3|0
1651489670000|2022-05-02 11:07:50|33107.4|33103.8|33109.4|33105.8|33109.4|33105.8|33106.9|33103.3|7
1651489680000|2022-05-02 11:08:00|33108.4|33104.8|33109.4|33105.8|33109.9|33106.3|33108.4|33104.8|2
1651489690000|2022-05-02 11:08:10|33108.9|33105.3|33104.9|33101.3|33110.4|33106.8|33104.9|33101.3|6
1651489700000|2022-05-02 11:08:20|33105.4|33101.8|33102.9|33099.3|33106.9|33103.3|33102.9|33099.3|2
1651489710000|2022-05-02 11:08:30|33103.4|33099.8|33102.4|33098.8|33103.4|33099.8|33102.4|33098.8|2
1651489720000|2022-05-02 11:08:40|33101.9|33098.3|33102.4|33098.8|33102.4|33098.8|33101.9|33098.3|0
1651489730000|2022-05-02 11:08:50|33101.4|33097.8|33103.9|33100.3|33104.4|33100.8|33101.4|33097.8|3
1651489740000|2022-05-02 11:09:00|33104.4|33100.8|33102.9|33099.3|33104.4|33100.8|33100.9|33097.3|2
1651489750000|2022-05-02 11:09:10|33102.4|33098.8|33100.9|33097.3|33102.4|33098.8|33100.9|33097.3|1
1651489760000|2022-05-02 11:09:20|33101.4|33097.8|33100.9|33097.3|33101.9|33098.3|33100.9|33097.3|0
1651489770000|2022-05-02 11:09:30|33101.4|33097.8|33087.9|33084.3|33101.4|33097.8|33087.9|33084.3|15
1651489780000|2022-05-02 11:09:40|33088.9|33085.3|33087.9|33084.3|33089.9|33086.3|33087.9|33084.3|5
1651489790000|2022-05-02 11:09:50|33088.4|33084.8|33085.9|33082.3|33089.4|33085.8|33081.4|33077.8|42
1651489800000|2022-05-02 11:10:00|33086.4|33082.8|33084.4|33080.8|33088.4|33084.8|33081.4|33077.8|15
1651489810000|2022-05-02 11:10:10|33083.9|33080.3|33085.4|33081.8|33087.4|33083.8|33082.9|33079.3|9
1651489820000|2022-05-02 11:10:20|33086.9|33083.3|33088.4|33084.8|33088.9|33085.3|33084.4|33080.8|9
1651489830000|2022-05-02 11:10:30|33088.9|33085.3|33091.9|33088.3|33094.4|33090.8|33088.9|33085.3|8
1651489840000|2022-05-02 11:10:40|33092.4|33088.8|33094.4|33090.8|33094.4|33090.8|33092.4|33088.8|3
1651489850000|2022-05-02 11:10:50|33093.9|33090.3|33095.4|33091.8|33095.4|33091.8|33091.9|33088.3|17
1651489860000|2022-05-02 11:11:00|33094.9|33091.3|33094.9|33091.3|33095.4|33091.8|33094.4|33090.8|0
1651489870000|2022-05-02 11:11:10|33095.4|33091.8|33096.9|33093.3|33097.9|33094.3|33095.4|33091.8|6
1651489880000|2022-05-02 11:11:20|33096.4|33092.8|33091.4|33087.8|33096.4|33092.8|33091.4|33087.8|3
1651489890000|2022-05-02 11:11:30|33091.9|33088.3|33088.9|33085.3|33092.4|33088.8|33087.9|33084.3|0
1651489900000|2022-05-02 11:11:40|33089.4|33085.8|33087.9|33084.3|33089.9|33086.3|33087.9|33084.3|2
1651489910000|2022-05-02 11:11:50|33087.4|33083.8|33087.9|33084.3|33088.9|33085.3|33087.4|33083.8|0
1651489920000|2022-05-02 11:12:00|33086.9|33083.3|33085.4|33081.8|33087.4|33083.8|33084.9|33081.3|1
1651489930000|2022-05-02 11:12:10|33085.9|33082.3|33084.9|33081.3|33085.9|33082.3|33084.4|33080.8|5
1651489940000|2022-05-02 11:12:20|33084.4|33080.8|33082.4|33078.8|33085.4|33081.8|33082.4|33078.8|7
1651489950000|2022-05-02 11:12:30|33082.9|33079.3|33085.4|33081.8|33085.4|33081.8|33082.9|33079.3|9
1651489960000|2022-05-02 11:12:40|33084.9|33081.3|33086.4|33082.8|33086.4|33082.8|33084.4|33080.8|0
1651489970000|2022-05-02 11:12:50|33085.9|33082.3|33082.9|33079.3|33085.9|33082.3|33082.9|33079.3|2
1651489980000|2022-05-02 11:13:00|33082.4|33078.8|33083.4|33079.8|33083.4|33079.8|33081.4|33077.8|9
1651489990000|2022-05-02 11:13:10|33082.9|33079.3|33078.4|33074.8|33083.4|33079.8|33077.9|33074.3|5
1651490000000|2022-05-02 11:13:20|33078.9|33075.3|33078.4|33074.8|33079.9|33076.3|33077.9|33074.3|4
1651490010000|2022-05-02 11:13:30|33078.9|33075.3|33077.9|33074.3|33078.9|33075.3|33077.4|33073.8|10
1651490020000|2022-05-02 11:13:40|33077.4|33073.8|33081.9|33078.3|33081.9|33078.3|33076.9|33073.3|18
1651490030000|2022-05-02 11:13:50|33081.4|33077.8|33080.4|33076.8|33081.9|33078.3|33079.9|33076.3|3
1651490040000|2022-05-02 11:14:00|33079.9|33076.3|33086.9|33083.3|33087.4|33083.8|33079.9|33076.3|18
1651490050000|2022-05-02 11:14:10|33086.4|33082.8|33081.9|33078.3|33086.4|33082.8|33081.9|33078.3|11
1651490060000|2022-05-02 11:14:20|33081.4|33077.8|33077.9|33074.3|33081.4|33077.8|33076.9|33073.3|10
1651490070000|2022-05-02 11:14:30|33079.4|33075.8|33077.4|33073.8|33079.4|33075.8|33075.9|33072.3|24
1651490080000|2022-05-02 11:14:40|33077.9|33074.3|33077.9|33074.3|33077.9|33074.3|33076.4|33072.8|3
1651490090000|2022-05-02 11:14:50|33078.4|33074.8|33077.9|33074.3|33078.4|33074.8|33076.4|33072.8|5
1651490100000|2022-05-02 11:15:00|33077.4|33073.8|33080.9|33077.3|33080.9|33077.3|33076.9|33073.3|11
1651490110000|2022-05-02 11:15:10|33080.4|33076.8|33080.9|33077.3|33081.4|33077.8|33080.4|33076.8|3
1651490120000|2022-05-02 11:15:20|33081.4|33077.8|33071.4|33067.8|33081.4|33077.8|33071.4|33067.8|13
1651490130000|2022-05-02 11:15:30|33071.9|33068.3|33069.4|33065.8|33072.4|33068.8|33069.4|33065.8|4
1651490140000|2022-05-02 11:15:40|33069.9|33066.3|33070.9|33067.3|33070.9|33067.3|33069.9|33066.3|14
1651490150000|2022-05-02 11:15:50|33070.4|33066.8|33065.9|33062.3|33070.4|33066.8|33065.4|33061.8|20
1651490160000|2022-05-02 11:16:00|33066.4|33062.8|33064.9|33061.3|33066.9|33063.3|33064.4|33060.8|6
1651490170000|2022-05-02 11:16:10|33064.4|33060.8|33064.4|33060.8|33064.4|33060.8|33063.9|33060.3|8
1651490180000|2022-05-02 11:16:20|33063.9|33060.3|33062.4|33058.8|33064.9|33061.3|33058.9|33055.3|12
1651490190000|2022-05-02 11:16:30|33061.9|33058.3|33060.4|33056.8|33061.9|33058.3|33059.9|33056.3|9
1651490200000|2022-05-02 11:16:40|33059.9|33056.3|33058.4|33054.8|33059.9|33056.3|33057.9|33054.3|10
1651490210000|2022-05-02 11:16:50|33057.9|33054.3|33058.4|33054.8|33059.9|33056.3|33056.9|33053.3|12
1651490220000|2022-05-02 11:17:00|33057.9|33054.3|33058.9|33055.3|33059.9|33056.3|33057.4|33053.8|4
1651490230000|2022-05-02 11:17:10|33059.4|33055.8|33063.4|33059.8|33063.9|33060.3|33059.4|33055.8|4
1651490240000|2022-05-02 11:17:20|33063.9|33060.3|33063.9|33060.3|33065.9|33062.3|33063.9|33060.3|7
1651490250000|2022-05-02 11:17:30|33064.4|33060.8|33062.9|33059.3|33064.4|33060.8|33061.9|33058.3|6
1651490260000|2022-05-02 11:17:40|33062.4|33058.8|33059.4|33055.8|33062.4|33058.8|33058.9|33055.3|2
1651490270000|2022-05-02 11:17:50|33059.9|33056.3|33055.9|33052.3|33059.9|33056.3|33055.9|33052.3|4
1651490280000|2022-05-02 11:18:00|33056.4|33052.8|33058.4|33054.8|33058.9|33055.3|33054.4|33050.8|10
1651490290000|2022-05-02 11:18:10|33057.9|33054.3|33056.9|33053.3|33058.4|33054.8|33056.4|33052.8|1
1651490300000|2022-05-02 11:18:20|33057.4|33053.8|33058.4|33054.8|33059.4|33055.8|33057.4|33053.8|4
1651490310000|2022-05-02 11:18:30|33058.9|33055.3|33058.9|33055.3|33059.4|33055.8|33057.4|33053.8|1
1651490320000|2022-05-02 11:18:40|33060.9|33057.3|33063.9|33060.3|33063.9|33060.3|33060.9|33057.3|4
1651490330000|2022-05-02 11:18:50|33064.4|33060.8|33064.9|33061.3|33066.4|33062.8|33063.9|33060.3|7
1651490340000|2022-05-02 11:19:00|33064.4|33060.8|33063.4|33059.8|33064.9|33061.3|33063.4|33059.8|2
1651490350000|2022-05-02 11:19:10|33063.9|33060.3|33063.9|33060.3|33064.9|33061.3|33062.4|33058.8|6
1651490360000|2022-05-02 11:19:20|33061.9|33058.3|33059.9|33056.3|33061.9|33058.3|33059.9|33056.3|3
1651490370000|2022-05-02 11:19:30|33060.4|33056.8|33058.9|33055.3|33060.4|33056.8|33058.9|33055.3|3
1651490380000|2022-05-02 11:19:40|33058.4|33054.8|33059.4|33055.8|33059.9|33056.3|33058.4|33054.8|4
1651490390000|2022-05-02 11:19:50|33058.9|33055.3|33058.9|33055.3|33058.9|33055.3|33058.9|33055.3|0
1651490400000|2022-05-02 11:20:00|33058.4|33054.8|33055.9|33052.3|33059.4|33055.8|33053.9|33050.3|11
1651490410000|2022-05-02 11:20:10|33056.4|33052.8|33054.9|33051.3|33056.4|33052.8|33053.9|33050.3|7
1651490420000|2022-05-02 11:20:20|33054.4|33050.8|33048.9|33045.3|33054.4|33050.8|33048.9|33045.3|9
1651490430000|2022-05-02 11:20:30|33049.4|33045.8|33043.4|33039.8|33050.9|33047.3|33042.9|33039.3|13
1651490440000|2022-05-02 11:20:40|33042.9|33039.3|33043.9|33040.3|33043.9|33040.3|33041.9|33038.3|17
1651490450000|2022-05-02 11:20:50|33043.4|33039.8|33046.9|33043.3|33049.4|33045.8|33043.4|33039.8|10
1651490460000|2022-05-02 11:21:00|33047.4|33043.8|33044.9|33041.3|33047.9|33044.3|33044.4|33040.8|2
1651490470000|2022-05-02 11:21:10|33043.9|33040.3|33047.4|33043.8|33047.9|33044.3|33043.9|33040.3|14
1651490480000|2022-05-02 11:21:20|33046.9|33043.3|33047.4|33043.8|33047.4|33043.8|33045.9|33042.3|17
1651490490000|2022-05-02 11:21:30|33046.9|33043.3|33047.4|33043.8|33047.9|33044.3|33046.9|33043.3|0
1651490500000|2022-05-02 11:21:40|33047.9|33044.3|33047.4|33043.8|33049.4|33045.8|33045.9|33042.3|14
1651490510000|2022-05-02 11:21:50|33047.9|33044.3|33047.9|33044.3|33048.4|33044.8|33047.4|33043.8|4
1651490520000|2022-05-02 11:22:00|33047.4|33043.8|33050.4|33046.8|33051.4|33047.8|33047.4|33043.8|8
1651490530000|2022-05-02 11:22:10|33050.9|33047.3|33057.4|33053.8|33057.9|33054.3|33050.9|33047.3|5
1651490540000|2022-05-02 11:22:20|33056.4|33052.8|33063.9|33060.3|33063.9|33060.3|33054.9|33051.3|14
1651490550000|2022-05-02 11:22:30|33064.4|33060.8|33065.9|33062.3|33067.9|33064.3|33064.4|33060.8|9
1651490560000|2022-05-02 11:22:40|33065.4|33061.8|33063.9|33060.3|33065.4|33061.8|33062.4|33058.8|4
1651490570000|2022-05-02 11:22:50|33064.9|33061.3|33064.4|33060.8|33067.4|33063.8|33064.4|33060.8|13
1651490580000|2022-05-02 11:23:00|33063.9|33060.3|33065.9|33062.3|33065.9|33062.3|33062.4|33058.8|6
1651490590000|2022-05-02 11:23:10|33066.4|33062.8|33068.9|33065.3|33069.4|33065.8|33065.9|33062.3|1
1651490600000|2022-05-02 11:23:20|33069.4|33065.8|33075.4|33071.8|33076.9|33073.3|33069.4|33065.8|20
1651490610000|2022-05-02 11:23:30|33075.9|33072.3|33076.9|33073.3|33076.9|33073.3|33075.4|33071.8|12
1651490620000|2022-05-02 11:23:40|33077.4|33073.8|33079.4|33075.8|33079.9|33076.3|33077.4|33073.8|7
1651490630000|2022-05-02 11:23:50|33077.9|33074.3|33070.4|33066.8|33077.9|33074.3|33070.4|33066.8|15
1651490640000|2022-05-02 11:24:00|33069.9|33066.3|33069.4|33065.8|33070.4|33066.8|33068.4|33064.8|3
1651490650000|2022-05-02 11:24:10|33068.9|33065.3|33068.4|33064.8|33068.9|33065.3|33067.9|33064.3|0
1651490660000|2022-05-02 11:24:20|33067.9|33064.3|33067.4|33063.8|33067.9|33064.3|33066.9|33063.3|3
1651490670000|2022-05-02 11:24:30|33066.9|33063.3|33064.9|33061.3|33066.9|33063.3|33062.9|33059.3|5
1651490680000|2022-05-02 11:24:40|33064.4|33060.8|33064.4|33060.8|33064.4|33060.8|33062.4|33058.8|3
1651490690000|2022-05-02 11:24:50|33062.9|33059.3|33063.9|33060.3|33064.4|33060.8|33062.9|33059.3|2
1651490700000|2022-05-02 11:25:00|33063.4|33059.8|33066.4|33062.8|33066.9|33063.3|33063.4|33059.8|4
1651490710000|2022-05-02 11:25:10|33065.9|33062.3|33064.9|33061.3|33066.9|33063.3|33064.4|33060.8|2
1651490720000|2022-05-02 11:25:20|33065.4|33061.8|33064.4|33060.8|33065.4|33061.8|33063.9|33060.3|3
1651490730000|2022-05-02 11:25:30|33064.9|33061.3|33073.9|33070.3|33073.9|33070.3|33064.4|33060.8|16
1651490740000|2022-05-02 11:25:40|33073.4|33069.8|33069.9|33066.3|33073.9|33070.3|33069.9|33066.3|8
1651490750000|2022-05-02 11:25:50|33070.4|33066.8|33075.4|33071.8|33075.9|33072.3|33069.9|33066.3|0
1651490760000|2022-05-02 11:26:00|33075.9|33072.3|33070.4|33066.8|33075.9|33072.3|33069.9|33066.3|4
1651490770000|2022-05-02 11:26:10|33069.9|33066.3|33069.4|33065.8|33070.9|33067.3|33068.4|33064.8|5
1651490780000|2022-05-02 11:26:20|33071.9|33068.3|33071.4|33067.8|33072.9|33069.3|33070.9|33067.3|6
1651490790000|2022-05-02 11:26:30|33070.9|33067.3|33070.9|33067.3|33071.4|33067.8|33068.4|33064.8|9
1651490800000|2022-05-02 11:26:40|33071.4|33067.8|33071.9|33068.3|33072.4|33068.8|33071.4|33067.8|1
1651490810000|2022-05-02 11:26:50|33072.4|33068.8|33073.9|33070.3|33074.4|33070.8|33071.9|33068.3|5
1651490820000|2022-05-02 11:27:00|33073.4|33069.8|33075.9|33072.3|33076.4|33072.8|33073.4|33069.8|2
1651490830000|2022-05-02 11:27:10|33076.4|33072.8|33077.9|33074.3|33078.4|33074.8|33076.4|33072.8|0
1651490840000|2022-05-02 11:27:20|33078.4|33074.8|33076.9|33073.3|33079.4|33075.8|33076.9|33073.3|9
1651490850000|2022-05-02 11:27:30|33077.4|33073.8|33077.4|33073.8|33077.9|33074.3|33077.4|33073.8|1
1651490860000|2022-05-02 11:27:40|33075.9|33072.3|33073.9|33070.3|33075.9|33072.3|33073.9|33070.3|5
1651490870000|2022-05-02 11:27:50|33073.4|33069.8|33069.4|33065.8|33073.4|33069.8|33069.4|33065.8|8
1651490880000|2022-05-02 11:28:00|33069.9|33066.3|33065.4|33061.8|33070.4|33066.8|33064.9|33061.3|5
1651490890000|2022-05-02 11:28:10|33065.9|33062.3|33069.4|33065.8|33069.9|33066.3|33065.4|33061.8|5
1651490900000|2022-05-02 11:28:20|33067.9|33064.3|33069.4|33065.8|33069.9|33066.3|33067.9|33064.3|1
1651490910000|2022-05-02 11:28:30|33068.9|33065.3|33068.9|33065.3|33069.9|33066.3|33068.4|33064.8|1
1651490920000|2022-05-02 11:28:40|33068.4|33064.8|33068.4|33064.8|33069.4|33065.8|33067.9|33064.3|0
1651490930000|2022-05-02 11:28:50|33068.9|33065.3|33068.9|33065.3|33069.4|33065.8|33068.9|33065.3|0
1651490940000|2022-05-02 11:29:00|33070.4|33066.8|33072.9|33069.3|33072.9|33069.3|33069.4|33065.8|3
1651490950000|2022-05-02 11:29:10|33072.4|33068.8|33069.4|33065.8|33072.4|33068.8|33068.4|33064.8|2
1651490960000|2022-05-02 11:29:20|33068.4|33064.8|33066.4|33062.8|33068.4|33064.8|33065.9|33062.3|15
1651490970000|2022-05-02 11:29:30|33066.9|33063.3|33066.4|33062.8|33066.9|33063.3|33065.9|33062.3|1
1651490980000|2022-05-02 11:29:40|33065.9|33062.3|33057.4|33053.8|33065.9|33062.3|33056.9|33053.3|17
1651490990000|2022-05-02 11:29:50|33056.9|33053.3|33054.9|33051.3|33057.4|33053.8|33053.9|33050.3|9
1651491000000|2022-05-02 11:30:00|33054.4|33050.8|33046.4|33042.8|33054.9|33051.3|33042.4|33038.8|21
1651491010000|2022-05-02 11:30:10|33046.9|33043.3|33041.9|33038.3|33048.4|33044.8|33041.4|33037.8|9
1651491020000|2022-05-02 11:30:20|33041.4|33037.8|33044.4|33040.8|33045.9|33042.3|33040.9|33037.3|8
1651491030000|2022-05-02 11:30:30|33043.4|33039.8|33039.4|33035.8|33043.4|33039.8|33036.4|33032.8|20
1651491040000|2022-05-02 11:30:40|33039.9|33036.3|33040.9|33037.3|33043.4|33039.8|33039.4|33035.8|4
1651491050000|2022-05-02 11:30:50|33041.4|33037.8|33036.4|33032.8|33042.4|33038.8|33036.4|33032.8|13
1651491060000|2022-05-02 11:31:00|33036.9|33033.3|33033.9|33030.3|33038.4|33034.8|33033.9|33030.3|8
1651491070000|2022-05-02 11:31:10|33034.9|33031.3|33043.4|33039.8|33043.4|33039.8|33034.9|33031.3|19
1651491080000|2022-05-02 11:31:20|33042.9|33039.3|33038.9|33035.3|33044.9|33041.3|33038.9|33035.3|18
1651491090000|2022-05-02 11:31:30|33037.9|33034.3|33039.4|33035.8|33039.9|33036.3|33036.9|33033.3|8
1651491100000|2022-05-02 11:31:40|33038.9|33035.3|33044.9|33041.3|33044.9|33041.3|33038.9|33035.3|2
1651491110000|2022-05-02 11:31:50|33044.4|33040.8|33042.9|33039.3|33045.9|33042.3|33042.4|33038.8|5
1651491120000|2022-05-02 11:32:00|33043.4|33039.8|33040.4|33036.8|33044.9|33041.3|33040.4|33036.8|11
1651491130000|2022-05-02 11:32:10|33039.9|33036.3|33034.4|33030.8|33039.9|33036.3|33034.4|33030.8|8
1651491140000|2022-05-02 11:32:20|33034.9|33031.3|33036.4|33032.8|33037.9|33034.3|33033.4|33029.8|20
1651491150000|2022-05-02 11:32:30|33036.9|33033.3|33036.4|33032.8|33037.9|33034.3|33034.9|33031.3|3
1651491160000|2022-05-02 11:32:40|33036.9|33033.3|33040.9|33037.3|33040.9|33037.3|33036.4|33032.8|6
1651491170000|2022-05-02 11:32:50|33041.4|33037.8|33041.9|33038.3|33043.9|33040.3|33041.4|33037.8|5
1651491180000|2022-05-02 11:33:00|33040.4|33036.8|33041.4|33037.8|33042.4|33038.8|33039.9|33036.3|12
1651491190000|2022-05-02 11:33:10|33041.9|33038.3|33043.4|33039.8|33043.9|33040.3|33041.4|33037.8|5
1651491200000|2022-05-02 11:33:20|33042.9|33039.3|33039.9|33036.3|33042.9|33039.3|33036.9|33033.3|8
1651491210000|2022-05-02 11:33:30|33039.4|33035.8|33039.4|33035.8|33039.4|33035.8|33039.4|33035.8|0
1651491220000|2022-05-02 11:33:40|33038.9|33035.3|33038.9|33035.3|33039.4|33035.8|33036.4|33032.8|12
1651491230000|2022-05-02 11:33:50|33037.9|33034.3|33038.4|33034.8|33038.9|33035.3|33037.9|33034.3|9
1651491240000|2022-05-02 11:34:00|33038.9|33035.3|33035.9|33032.3|33038.9|33035.3|33033.9|33030.3|11
1651491250000|2022-05-02 11:34:10|33036.4|33032.8|33030.4|33026.8|33036.9|33033.3|33029.4|33025.8|17
1651491260000|2022-05-02 11:34:20|33030.9|33027.3|33029.4|33025.8|33031.4|33027.8|33028.4|33024.8|18
1651491270000|2022-05-02 11:34:30|33030.9|33027.3|33027.4|33023.8|33030.9|33027.3|33027.4|33023.8|8
1651491280000|2022-05-02 11:34:40|33026.9|33023.3|33029.9|33026.3|33030.4|33026.8|33025.9|33022.3|10
1651491290000|2022-05-02 11:34:50|33030.4|33026.8|33026.9|33023.3|33030.4|33026.8|33026.9|33023.3|10
1651491300000|2022-05-02 11:35:00|33027.4|33023.8|33035.4|33031.8|33036.9|33033.3|33027.4|33023.8|27
1651491310000|2022-05-02 11:35:10|33034.4|33030.8|33029.9|33026.3|33037.4|33033.8|33029.9|33026.3|13
1651491320000|2022-05-02 11:35:20|33029.4|33025.8|33028.9|33025.3|33030.4|33026.8|33028.9|33025.3|1
1651491330000|2022-05-02 11:35:30|33029.4|33025.8|33032.9|33029.3|33033.4|33029.8|33028.9|33025.3|8
1651491340000|2022-05-02 11:35:40|33033.4|33029.8|33031.4|33027.8|33033.9|33030.3|33030.9|33027.3|4
1651491350000|2022-05-02 11:35:50|33030.9|33027.3|33027.9|33024.3|33031.4|33027.8|33027.9|33024.3|5
1651491360000|2022-05-02 11:36:00|33028.4|33024.8|33028.4|33024.8|33028.4|33024.8|33025.4|33021.8|8
1651491370000|2022-05-02 11:36:10|33027.9|33024.3|33031.9|33028.3|33032.9|33029.3|33027.9|33024.3|7
1651491380000|2022-05-02 11:36:20|33032.4|33028.8|33026.4|33022.8|33032.4|33028.8|33026.4|33022.8|13
1651491390000|2022-05-02 11:36:30|33025.9|33022.3|33029.4|33025.8|33029.4|33025.8|33025.4|33021.8|5
1651491400000|2022-05-02 11:36:40|33028.9|33025.3|33027.4|33023.8|33029.4|33025.8|33027.4|33023.8|3
1651491410000|2022-05-02 11:36:50|33028.4|33024.8|33021.9|33018.3|33028.4|33024.8|33021.4|33017.8|20
1651491420000|2022-05-02 11:37:00|33021.4|33017.8|33020.9|33017.3|33022.9|33019.3|33020.4|33016.8|9
1651491430000|2022-05-02 11:37:10|33021.4|33017.8|33017.4|33013.8|33021.4|33017.8|33012.4|33008.8|43
1651491440000|2022-05-02 11:37:20|33016.9|33013.3|33015.9|33012.3|33020.4|33016.8|33015.9|33012.3|13
1651491450000|2022-05-02 11:37:30|33015.4|33011.8|33013.4|33009.8|33015.4|33011.8|33010.9|33007.3|12
1651491460000|2022-05-02 11:37:40|33013.9|33010.3|33011.9|33008.3|33014.4|33010.8|33011.4|33007.8|9
1651491470000|2022-05-02 11:37:50|33011.4|33007.8|33009.9|33006.3|33011.9|33008.3|33009.9|33006.3|9
1651491480000|2022-05-02 11:38:00|33010.4|33006.8|33005.9|33002.3|33010.4|33006.8|33005.9|33002.3|9
1651491490000|2022-05-02 11:38:10|33006.4|33002.8|33012.9|33009.3|33013.4|33009.8|33001.9|32998.3|30
1651491500000|2022-05-02 11:38:20|33012.4|33008.8|33009.9|33006.3|33012.4|33008.8|33009.9|33006.3|9
1651491510000|2022-05-02 11:38:30|33009.4|33005.8|33003.9|33000.3|33012.4|33008.8|33003.9|33000.3|13
1651491520000|2022-05-02 11:38:40|33004.4|33000.8|33002.9|32999.3|33004.4|33000.8|33001.9|32998.3|3
1651491530000|2022-05-02 11:38:50|33004.4|33000.8|33008.9|33005.3|33009.9|33006.3|33003.9|33000.3|7
1651491540000|2022-05-02 11:39:00|33009.4|33005.8|33010.9|33007.3|33011.4|33007.8|33005.9|33002.3|10
1651491550000|2022-05-02 11:39:10|33011.9|33008.3|33009.4|33005.8|33012.9|33009.3|33008.4|33004.8|8
1651491560000|2022-05-02 11:39:20|33009.9|33006.3|33007.9|33004.3|33009.9|33006.3|33006.4|33002.8|5
1651491570000|2022-05-02 11:39:30|33008.4|33004.8|33006.9|33003.3|33009.4|33005.8|33006.4|33002.8|12
1651491580000|2022-05-02 11:39:40|33007.4|33003.8|33010.4|33006.8|33010.4|33006.8|33007.4|33003.8|10
1651491590000|2022-05-02 11:39:50|33009.9|33006.3|33010.4|33006.8|33010.4|33006.8|33009.9|33006.3|1
1651491600000|2022-05-02 11:40:00|33009.9|33006.3|33002.9|32999.3|33011.4|33007.8|33000.9|32997.3|19
1651491610000|2022-05-02 11:40:10|33003.9|33000.3|33003.4|32999.8|33012.9|33009.3|33003.4|32999.8|29
1651491620000|2022-05-02 11:40:20|33004.4|33000.8|33008.4|33004.8|33009.4|33005.8|33001.4|32997.8|21
1651491630000|2022-05-02 11:40:30|33008.9|33005.3|33004.4|33000.8|33011.9|33008.3|33004.4|33000.8|6
1651491640000|2022-05-02 11:40:40|33003.9|33000.3|33000.9|32997.3|33003.9|33000.3|33000.9|32997.3|5
1651491650000|2022-05-02 11:40:50|33001.4|32997.8|33000.9|32997.3|33002.4|32998.8|33000.4|32996.8|5
1651491660000|2022-05-02 11:41:00|33001.4|32997.8|33000.9|32997.3|33001.4|32997.8|32999.4|32995.8|10
1651491670000|2022-05-02 11:41:10|33004.4|33000.8|33009.9|33006.3|33009.9|33006.3|33002.9|32999.3|26
1651491680000|2022-05-02 11:41:20|33010.4|33006.8|33011.9|33008.3|33012.9|33009.3|33010.4|33006.8|4
1651491690000|2022-05-02 11:41:30|33012.4|33008.8|33005.9|33002.3|33012.4|33008.8|33005.9|33002.3|14
1651491700000|2022-05-02 11:41:40|33005.4|33001.8|33010.4|33006.8|33010.4|33006.8|33004.9|33001.3|5
1651491710000|2022-05-02 11:41:50|33009.9|33006.3|33008.4|33004.8|33010.9|33007.3|33007.9|33004.3|9
1651491720000|2022-05-02 11:42:00|33007.9|33004.3|33008.4|33004.8|33008.4|33004.8|33005.9|33002.3|8
1651491730000|2022-05-02 11:42:10|33008.9|33005.3|33008.9|33005.3|33008.9|33005.3|33007.4|33003.8|11
1651491740000|2022-05-02 11:42:20|33009.4|33005.8|33006.9|33003.3|33009.4|33005.8|33006.4|33002.8|2
1651491750000|2022-05-02 11:42:30|33007.4|33003.8|33012.4|33008.8|33012.4|33008.8|33007.4|33003.8|11
1651491760000|2022-05-02 11:42:40|33011.9|33008.3|33010.9|33007.3|33012.4|33008.8|33010.4|33006.8|2
1651491770000|2022-05-02 11:42:50|33012.4|33008.8|33010.4|33006.8|33012.4|33008.8|33008.9|33005.3|10
1651491780000|2022-05-02 11:43:00|33010.9|33007.3|33016.4|33012.8|33016.4|33012.8|33010.4|33006.8|4
1651491790000|2022-05-02 11:43:10|33016.9|33013.3|33018.9|33015.3|33019.9|33016.3|33016.9|33013.3|4
1651491800000|2022-05-02 11:43:20|33018.4|33014.8|33013.9|33010.3|33019.4|33015.8|33013.9|33010.3|5
1651491810000|2022-05-02 11:43:30|33013.4|33009.8|33011.9|33008.3|33013.4|33009.8|33011.9|33008.3|1
1651491820000|2022-05-02 11:43:40|33012.4|33008.8|33011.9|33008.3|33013.4|33009.8|33011.4|33007.8|9
1651491830000|2022-05-02 11:43:50|33012.4|33008.8|33012.9|33009.3|33012.9|33009.3|33012.4|33008.8|1
1651491840000|2022-05-02 11:44:00|33010.4|33006.8|33006.4|33002.8|33011.4|33007.8|33004.9|33001.3|11
1651491850000|2022-05-02 11:44:10|33005.9|33002.3|33006.4|33002.8|33007.4|33003.8|33003.9|33000.3|4
1651491860000|2022-05-02 11:44:20|33005.9|33002.3|33004.9|33001.3|33006.4|33002.8|33004.9|33001.3|1
1651491870000|2022-05-02 11:44:30|33004.4|33000.8|33000.9|32997.3|33004.4|33000.8|33000.9|32997.3|7
1651491880000|2022-05-02 11:44:40|33001.4|32997.8|33003.4|32999.8|33003.9|33000.3|33000.9|32997.3|6
1651491890000|2022-05-02 11:44:50|33003.9|33000.3|33006.4|33002.8|33007.4|33003.8|33003.9|33000.3|9
1651491900000|2022-05-02 11:45:00|33006.9|33003.3|33008.4|33004.8|33010.4|33006.8|33006.9|33003.3|6
1651491910000|2022-05-02 11:45:10|33009.4|33005.8|33009.9|33006.3|33010.4|33006.8|33005.4|33001.8|6
1651491920000|2022-05-02 11:45:20|33010.4|33006.8|33004.4|33000.8|33011.4|33007.8|33004.4|33000.8|8
1651491930000|2022-05-02 11:45:30|33004.9|33001.3|33003.9|33000.3|33005.4|33001.8|33003.4|32999.8|6
1651491940000|2022-05-02 11:45:40|33004.4|33000.8|33005.4|33001.8|33005.4|33001.8|33003.9|33000.3|4
1651491950000|2022-05-02 11:45:50|33005.9|33002.3|33005.4|33001.8|33005.9|33002.3|33005.4|33001.8|4
1651491960000|2022-05-02 11:46:00|33005.9|33002.3|33001.4|32997.8|33006.4|33002.8|33001.4|32997.8|16
1651491970000|2022-05-02 11:46:10|33001.9|32998.3|32999.4|32995.8|33001.9|32998.3|32998.9|32995.3|12
1651491980000|2022-05-02 11:46:20|32999.9|32996.3|32997.4|32993.8|32999.9|32996.3|32996.4|32992.8|11
1651491990000|2022-05-02 11:46:30|32997.9|32994.3|32996.4|32992.8|32997.9|32994.3|32993.9|32990.3|28
1651492000000|2022-05-02 11:46:40|32993.9|32990.3|32987.4|32983.8|32993.9|32990.3|32987.4|32983.8|81
1651492010000|2022-05-02 11:46:50|32988.9|32985.3|32985.9|32982.3|32989.4|32985.8|32984.9|32981.3|14
1651492020000|2022-05-02 11:47:00|32983.9|32980.3|32979.9|32976.3|32985.4|32981.8|32979.9|32976.3|31
1651492030000|2022-05-02 11:47:10|32980.4|32976.8|32981.9|32978.3|32982.9|32979.3|32979.9|32976.3|6
1651492040000|2022-05-02 11:47:20|32981.4|32977.8|32978.9|32975.3|32982.4|32978.8|32976.9|32973.3|30
1651492050000|2022-05-02 11:47:30|32979.4|32975.8|32978.9|32975.3|32980.4|32976.8|32976.9|32973.3|27
1651492060000|2022-05-02 11:47:40|32978.4|32974.8|32980.4|32976.8|32980.4|32976.8|32975.4|32971.8|15
1651492070000|2022-05-02 11:47:50|32979.9|32976.3|32978.4|32974.8|32982.4|32978.8|32978.4|32974.8|6
1651492080000|2022-05-02 11:48:00|32978.9|32975.3|32977.4|32973.8|32978.9|32975.3|32974.9|32971.3|9
1651492090000|2022-05-02 11:48:10|32978.4|32974.8|32977.9|32974.3|32980.4|32976.8|32977.4|32973.8|7
1651492100000|2022-05-02 11:48:20|32978.4|32974.8|32977.4|32973.8|32979.9|32976.3|32974.9|32971.3|11
1651492110000|2022-05-02 11:48:30|32976.9|32973.3|32975.9|32972.3|32976.9|32973.3|32975.9|32972.3|4
1651492120000|2022-05-02 11:48:40|32976.4|32972.8|32982.4|32978.8|32982.4|32978.8|32976.4|32972.8|6
1651492130000|2022-05-02 11:48:50|32982.9|32979.3|32981.4|32977.8|32982.9|32979.3|32980.9|32977.3|9
1651492140000|2022-05-02 11:49:00|32981.9|32978.3|32981.9|32978.3|32984.4|32980.8|32981.4|32977.8|19
1651492150000|2022-05-02 11:49:10|32982.4|32978.8|32982.4|32978.8|32983.9|32980.3|32981.9|32978.3|2
1651492160000|2022-05-02 11:49:20|32982.9|32979.3|32980.4|32976.8|32982.9|32979.3|32979.9|32976.3|7
1651492170000|2022-05-02 11:49:30|32979.9|32976.3|32979.4|32975.8|32980.4|32976.8|32979.4|32975.8|3
1651492180000|2022-05-02 11:49:40|32979.9|32976.3|32982.9|32979.3|32982.9|32979.3|32979.9|32976.3|4
1651492190000|2022-05-02 11:49:50|32981.9|32978.3|32982.9|32979.3|32983.4|32979.8|32981.9|32978.3|8
1651492200000|2022-05-02 11:50:00|32983.4|32979.8|32984.9|32981.3|32986.9|32983.3|32982.9|32979.3|16
1651492210000|2022-05-02 11:50:10|32983.4|32979.8|32988.9|32985.3|32988.9|32985.3|32982.9|32979.3|18
1651492220000|2022-05-02 11:50:20|32989.4|32985.8|32992.4|32988.8|32992.4|32988.8|32988.9|32985.3|7
1651492230000|2022-05-02 11:50:30|32992.9|32989.3|32993.9|32990.3|32993.9|32990.3|32992.9|32989.3|5
1651492240000|2022-05-02 11:50:40|32993.4|32989.8|32993.9|32990.3|32994.4|32990.8|32991.9|32988.3|10
1651492250000|2022-05-02 11:50:50|32994.4|32990.8|32994.9|32991.3|32995.4|32991.8|32993.9|32990.3|2
1651492260000|2022-05-02 11:51:00|32994.4|32990.8|32995.9|32992.3|32995.9|32992.3|32993.9|32990.3|4
1651492270000|2022-05-02 11:51:10|32995.4|32991.8|32993.4|32989.8|32997.4|32993.8|32993.4|32989.8|29
1651492280000|2022-05-02 11:51:20|32993.9|32990.3|32996.9|32993.3|32997.4|32993.8|32989.4|32985.8|24
1651492290000|2022-05-02 11:51:30|32996.4|32992.8|32989.4|32985.8|32996.4|32992.8|32989.4|32985.8|16
1651492300000|2022-05-02 11:51:40|32989.9|32986.3|32980.9|32977.3|32989.9|32986.3|32979.4|32975.8|19
1651492310000|2022-05-02 11:51:50|32981.9|32978.3|32985.4|32981.8|32987.4|32983.8|32981.9|32978.3|9
1651492320000|2022-05-02 11:52:00|32985.9|32982.3|32981.4|32977.8|32985.9|32982.3|32981.4|32977.8|7
1651492330000|2022-05-02 11:52:10|32980.9|32977.3|32980.9|32977.3|32980.9|32977.3|32979.4|32975.8|4
1651492340000|2022-05-02 11:52:20|32982.4|32978.8|32981.4|32977.8|32987.4|32983.8|32981.4|32977.8|13
1651492350000|2022-05-02 11:52:30|32983.4|32979.8|32982.4|32978.8|32983.4|32979.8|32982.4|32978.8|2
1651492360000|2022-05-02 11:52:40|32981.9|32978.3|32986.4|32982.8|32986.4|32982.8|32981.9|32978.3|10
1651492370000|2022-05-02 11:52:50|32986.9|32983.3|32987.4|32983.8|32987.4|32983.8|32985.4|32981.8|6
1651492380000|2022-05-02 11:53:00|32987.9|32984.3|32983.9|32980.3|32988.4|32984.8|32983.9|32980.3|8
1651492390000|2022-05-02 11:53:10|32981.9|32978.3|32983.9|32980.3|32984.9|32981.3|32981.9|32978.3|7
1651492400000|2022-05-02 11:53:20|32983.4|32979.8|32987.9|32984.3|32987.9|32984.3|32981.4|32977.8|36
1651492410000|2022-05-02 11:53:30|32987.4|32983.8|32983.9|32980.3|32988.9|32985.3|32983.9|32980.3|18
1651492420000|2022-05-02 11:53:40|32985.9|32982.3|32986.4|32982.8|32986.9|32983.3|32984.4|32980.8|7
1651492430000|2022-05-02 11:53:50|32985.9|32982.3|32983.4|32979.8|32985.9|32982.3|32981.9|32978.3|10
1651492440000|2022-05-02 11:54:00|32985.9|32982.3|32980.4|32976.8|32987.9|32984.3|32980.4|32976.8|12
1651492450000|2022-05-02 11:54:10|32980.9|32977.3|32981.4|32977.8|32982.4|32978.8|32979.4|32975.8|12
1651492460000|2022-05-02 11:54:20|32981.9|32978.3|32980.9|32977.3|32981.9|32978.3|32977.4|32973.8|8
1651492470000|2022-05-02 11:54:30|32981.4|32977.8|32974.9|32971.3|32981.4|32977.8|32974.4|32970.8|16
1651492480000|2022-05-02 11:54:40|32973.9|32970.3|32958.9|32955.3|32973.9|32970.3|32958.9|32955.3|139
1651492490000|2022-05-02 11:54:50|32959.4|32955.8|32959.4|32955.8|32959.4|32955.8|32955.9|32952.3|34
1651492500000|2022-05-02 11:55:00|32961.9|32958.3|32957.4|32953.8|32961.9|32958.3|32954.4|32950.8|10
1651492510000|2022-05-02 11:55:10|32957.9|32954.3|32959.9|32956.3|32960.9|32957.3|32957.4|32953.8|5
1651492520000|2022-05-02 11:55:20|32959.4|32955.8|32960.9|32957.3|32960.9|32957.3|32957.4|32953.8|23
1651492530000|2022-05-02 11:55:30|32960.4|32956.8|32944.9|32941.3|32960.4|32956.8|32942.4|32938.8|129
1651492540000|2022-05-02 11:55:40|32945.4|32941.8|32941.9|32938.3|32948.9|32945.3|32939.9|32936.3|48
1651492550000|2022-05-02 11:55:50|32943.4|32939.8|32945.4|32941.8|32947.9|32944.3|32942.9|32939.3|30
1651492560000|2022-05-02 11:56:00|32948.4|32944.8|32946.9|32943.3|32948.4|32944.8|32942.9|32939.3|46
1651492570000|2022-05-02 11:56:10|32947.4|32943.8|32944.4|32940.8|32947.4|32943.8|32941.9|32938.3|31
1651492580000|2022-05-02 11:56:20|32943.9|32940.3|32940.4|32936.8|32944.9|32941.3|32940.4|32936.8|11
1651492590000|2022-05-02 11:56:30|32941.4|32937.8|32942.9|32939.3|32943.9|32940.3|32940.4|32936.8|28
1651492600000|2022-05-02 11:56:40|32943.4|32939.8|32935.9|32932.3|32943.9|32940.3|32935.9|32932.3|50
1651492610000|2022-05-02 11:56:50|32936.4|32932.8|32935.9|32932.3|32936.9|32933.3|32931.9|32928.3|39
1651492620000|2022-05-02 11:57:00|32936.9|32933.3|32936.4|32932.8|32936.9|32933.3|32931.9|32928.3|39
1651492630000|2022-05-02 11:57:10|32936.9|32933.3|32943.4|32939.8|32945.4|32941.8|32936.9|32933.3|20
1651492640000|2022-05-02 11:57:20|32943.9|32940.3|32942.4|32938.8|32946.4|32942.8|32942.4|32938.8|8
1651492650000|2022-05-02 11:57:30|32942.9|32939.3|32944.4|32940.8|32944.9|32941.3|32936.9|32933.3|37
1651492660000|2022-05-02 11:57:40|32944.9|32941.3|32943.9|32940.3|32944.9|32941.3|32941.4|32937.8|5
1651492670000|2022-05-02 11:57:50|32943.4|32939.8|32948.4|32944.8|32948.9|32945.3|32943.4|32939.8|32
1651492680000|2022-05-02 11:58:00|32948.9|32945.3|32951.4|32947.8|32952.4|32948.8|32947.9|32944.3|17
1651492690000|2022-05-02 11:58:10|32950.9|32947.3|32945.9|32942.3|32951.4|32947.8|32945.9|32942.3|4
1651492700000|2022-05-02 11:58:20|32947.4|32943.8|32944.4|32940.8|32947.4|32943.8|32943.4|32939.8|10
1651492710000|2022-05-02 11:58:30|32944.9|32941.3|32945.4|32941.8|32946.4|32942.8|32944.4|32940.8|3
1651492720000|2022-05-02 11:58:40|32945.9|32942.3|32941.4|32937.8|32947.4|32943.8|32941.4|32937.8|10
1651492730000|2022-05-02 11:58:50|32942.9|32939.3|32943.4|32939.8|32944.9|32941.3|32942.9|32939.3|9
1651492740000|2022-05-02 11:59:00|32943.9|32940.3|32944.9|32941.3|32944.9|32941.3|32942.9|32939.3|11
1651492750000|2022-05-02 11:59:10|32944.4|32940.8|32941.9|32938.3|32944.9|32941.3|32941.9|32938.3|16
1651492760000|2022-05-02 11:59:20|32941.4|32937.8|32941.4|32937.8|32942.9|32939.3|32940.4|32936.8|13
1651492770000|2022-05-02 11:59:30|32940.9|32937.3|32942.4|32938.8|32942.9|32939.3|32939.9|32936.3|11
1651492780000|2022-05-02 11:59:40|32941.9|32938.3|32942.9|32939.3|32943.9|32940.3|32941.4|32937.8|4
1651492790000|2022-05-02 11:59:50|32943.9|32940.3|32942.4|32938.8|32943.9|32940.3|32941.9|32938.3|8
1651492800000|2022-05-02 12:00:00|32942.9|32939.3|32951.4|32947.8|32955.9|32952.3|32942.4|32938.8|48
1651492810000|2022-05-02 12:00:10|32950.9|32947.3|32954.9|32951.3|32954.9|32951.3|32950.9|32947.3|4
1651492820000|2022-05-02 12:00:20|32954.4|32950.8|32948.9|32945.3|32954.9|32951.3|32943.9|32940.3|39
1651492830000|2022-05-02 12:00:30|32949.4|32945.8|32948.4|32944.8|32951.9|32948.3|32948.4|32944.8|26
1651492840000|2022-05-02 12:00:40|32947.9|32944.3|32948.9|32945.3|32954.9|32951.3|32947.9|32944.3|30
1651492850000|2022-05-02 12:00:50|32949.4|32945.8|32950.9|32947.3|32950.9|32947.3|32948.4|32944.8|17
1651492860000|2022-05-02 12:01:00|32951.4|32947.8|32955.9|32952.3|32956.4|32952.8|32950.9|32947.3|35
1651492870000|2022-05-02 12:01:10|32952.9|32949.3|32953.9|32950.3|32955.9|32952.3|32951.9|32948.3|30
1651492880000|2022-05-02 12:01:20|32953.4|32949.8|32955.4|32951.8|32955.9|32952.3|32947.9|32944.3|28
1651492890000|2022-05-02 12:01:30|32955.9|32952.3|32951.9|32948.3|32955.9|32952.3|32949.9|32946.3|28
1651492900000|2022-05-02 12:01:40|32951.4|32947.8|32951.9|32948.3|32953.9|32950.3|32949.9|32946.3|30
1651492910000|2022-05-02 12:01:50|32952.9|32949.3|32953.9|32950.3|32953.9|32950.3|32952.4|32948.8|6
1651492920000|2022-05-02 12:02:00|32954.4|32950.8|32954.9|32951.3|32954.9|32951.3|32953.4|32949.8|12
1651492930000|2022-05-02 12:02:10|32954.4|32950.8|32954.9|32951.3|32958.4|32954.8|32954.4|32950.8|51
1651492940000|2022-05-02 12:02:20|32952.9|32949.3|32954.4|32950.8|32954.9|32951.3|32952.9|32949.3|1
1651492950000|2022-05-02 12:02:30|32953.9|32950.3|32955.4|32951.8|32955.9|32952.3|32953.9|32950.3|11
1651492960000|2022-05-02 12:02:40|32954.4|32950.8|32955.9|32952.3|32955.9|32952.3|32951.4|32947.8|18
1651492970000|2022-05-02 12:02:50|32955.4|32951.8|32955.9|32952.3|32957.9|32954.3|32954.9|32951.3|16
1651492980000|2022-05-02 12:03:00|32956.9|32953.3|32949.4|32945.8|32956.9|32953.3|32949.4|32945.8|16
1651492990000|2022-05-02 12:03:10|32950.9|32947.3|32946.4|32942.8|32950.9|32947.3|32946.4|32942.8|14
1651493000000|2022-05-02 12:03:20|32946.9|32943.3|32935.9|32932.3|32946.9|32943.3|32935.4|32931.8|43
1651493010000|2022-05-02 12:03:30|32935.4|32931.8|32935.9|32932.3|32938.4|32934.8|32935.4|32931.8|20
1651493020000|2022-05-02 12:03:40|32934.9|32931.3|32936.4|32932.8|32938.4|32934.8|32934.9|32931.3|14
1651493030000|2022-05-02 12:03:50|32936.9|32933.3|32928.4|32924.8|32936.9|32933.3|32928.4|32924.8|58
1651493040000|2022-05-02 12:04:00|32927.9|32924.3|32931.9|32928.3|32931.9|32928.3|32926.4|32922.8|35
1651493050000|2022-05-02 12:04:10|32932.9|32929.3|32946.9|32943.3|32946.9|32943.3|32932.9|32929.3|51
1651493060000|2022-05-02 12:04:20|32947.9|32944.3|32952.4|32948.8|32954.9|32951.3|32946.9|32943.3|36
1651493070000|2022-05-02 12:04:30|32954.4|32950.8|32956.4|32952.8|32958.9|32955.3|32952.9|32949.3|43
1651493080000|2022-05-02 12:04:40|32955.4|32951.8|32957.9|32954.3|32958.9|32955.3|32953.9|32950.3|15
1651493090000|2022-05-02 12:04:50|32957.4|32953.8|32957.4|32953.8|32959.9|32956.3|32956.9|32953.3|34
1651493100000|2022-05-02 12:05:00|32957.9|32954.3|32952.9|32949.3|32957.9|32954.3|32952.4|32948.8|12
1651493110000|2022-05-02 12:05:10|32950.4|32946.8|32950.9|32947.3|32951.4|32947.8|32947.9|32944.3|18
1651493120000|2022-05-02 12:05:20|32950.4|32946.8|32934.9|32931.3|32951.4|32947.8|32933.9|32930.3|35
1651493130000|2022-05-02 12:05:30|32933.9|32930.3|32939.4|32935.8|32939.4|32935.8|32933.9|32930.3|70
1651493140000|2022-05-02 12:05:40|32940.4|32936.8|32943.9|32940.3|32943.9|32940.3|32940.4|32936.8|9
1651493150000|2022-05-02 12:05:50|32944.4|32940.8|32938.4|32934.8|32944.4|32940.8|32937.9|32934.3|68
1651493160000|2022-05-02 12:06:00|32938.9|32935.3|32942.9|32939.3|32947.4|32943.8|32937.9|32934.3|45
1651493170000|2022-05-02 12:06:10|32943.9|32940.3|32943.9|32940.3|32944.4|32940.8|32941.9|32938.3|10
1651493180000|2022-05-02 12:06:20|32944.4|32940.8|32947.4|32943.8|32947.9|32944.3|32943.4|32939.8|14
1651493190000|2022-05-02 12:06:30|32946.9|32943.3|32952.4|32948.8|32953.9|32950.3|32946.9|32943.3|40
1651493200000|2022-05-02 12:06:40|32951.9|32948.3|32953.9|32950.3|32953.9|32950.3|32949.9|32946.3|10
1651493210000|2022-05-02 12:06:50|32953.4|32949.8|32954.9|32951.3|32955.4|32951.8|32952.4|32948.8|12
1651493220000|2022-05-02 12:07:00|32955.4|32951.8|32957.9|32954.3|32957.9|32954.3|32952.9|32949.3|20
1651493230000|2022-05-02 12:07:10|32958.4|32954.8|32968.9|32965.3|32968.9|32965.3|32958.4|32954.8|48
1651493240000|2022-05-02 12:07:20|32969.4|32965.8|32975.9|32972.3|32976.9|32973.3|32968.9|32965.3|161
1651493250000|2022-05-02 12:07:30|32975.4|32971.8|32974.9|32971.3|32975.9|32972.3|32972.9|32969.3|12
1651493260000|2022-05-02 12:07:40|32975.4|32971.8|32969.9|32966.3|32979.4|32975.8|32969.4|32965.8|34
1651493270000|2022-05-02 12:07:50|32970.4|32966.8|32971.4|32967.8|32972.4|32968.8|32968.9|32965.3|33
1651493280000|2022-05-02 12:08:00|32971.9|32968.3|32979.9|32976.3|32981.4|32977.8|32969.9|32966.3|44
1651493290000|2022-05-02 12:08:10|32977.4|32973.8|32976.9|32973.3|32978.9|32975.3|32976.4|32972.8|12
1651493300000|2022-05-02 12:08:20|32977.4|32973.8|32975.9|32972.3|32977.4|32973.8|32975.4|32971.8|2
1651493310000|2022-05-02 12:08:30|32976.4|32972.8|32968.9|32965.3|32976.4|32972.8|32967.9|32964.3|28
1651493320000|2022-05-02 12:08:40|32968.4|32964.8|32968.9|32965.3|32970.9|32967.3|32966.9|32963.3|19
1651493330000|2022-05-02 12:08:50|32969.4|32965.8|32967.4|32963.8|32969.4|32965.8|32966.4|32962.8|10
1651493340000|2022-05-02 12:09:00|32966.4|32962.8|32962.4|32958.8|32967.4|32963.8|32962.4|32958.8|17
1651493350000|2022-05-02 12:09:10|32962.9|32959.3|32959.9|32956.3|32963.9|32960.3|32959.9|32956.3|37
1651493360000|2022-05-02 12:09:20|32960.4|32956.8|32953.9|32950.3|32960.9|32957.3|32953.9|32950.3|29
1651493370000|2022-05-02 12:09:30|32954.4|32950.8|32966.9|32963.3|32966.9|32963.3|32954.4|32950.8|31
1651493380000|2022-05-02 12:09:40|32968.9|32965.3|32966.4|32962.8|32968.9|32965.3|32966.4|32962.8|14
1651493390000|2022-05-02 12:09:50|32965.9|32962.3|32963.4|32959.8|32965.9|32962.3|32962.4|32958.8|8
1651493400000|2022-05-02 12:10:00|32962.9|32959.3|32957.9|32954.3|32962.9|32959.3|32955.4|32951.8|19
1651493410000|2022-05-02 12:10:10|32958.4|32954.8|32961.4|32957.8|32961.4|32957.8|32958.4|32954.8|3
1651493420000|2022-05-02 12:10:20|32961.9|32958.3|32958.9|32955.3|32964.9|32961.3|32958.4|32954.8|5
1651493430000|2022-05-02 12:10:30|32959.4|32955.8|32953.4|32949.8|32959.4|32955.8|32951.4|32947.8|23
1651493440000|2022-05-02 12:10:40|32952.9|32949.3|32951.9|32948.3|32953.4|32949.8|32951.4|32947.8|8
1651493450000|2022-05-02 12:10:50|32951.4|32947.8|32952.4|32948.8|32953.9|32950.3|32950.9|32947.3|18
1651493460000|2022-05-02 12:11:00|32952.9|32949.3|32945.4|32941.8|32952.9|32949.3|32942.9|32939.3|48
1651493470000|2022-05-02 12:11:10|32944.9|32941.3|32954.9|32951.3|32954.9|32951.3|32944.9|32941.3|12
1651493480000|2022-05-02 12:11:20|32955.4|32951.8|32950.9|32947.3|32957.4|32953.8|32950.9|32947.3|5
1651493490000|2022-05-02 12:11:30|32950.4|32946.8|32947.4|32943.8|32950.4|32946.8|32945.4|32941.8|15
1651493500000|2022-05-02 12:11:40|32947.9|32944.3|32949.4|32945.8|32950.9|32947.3|32947.9|32944.3|8
1651493510000|2022-05-02 12:11:50|32948.9|32945.3|32945.9|32942.3|32948.9|32945.3|32942.9|32939.3|13
1651493520000|2022-05-02 12:12:00|32946.4|32942.8|32952.9|32949.3|32953.4|32949.8|32946.4|32942.8|17
1651493530000|2022-05-02 12:12:10|32953.4|32949.8|32950.4|32946.8|32956.4|32952.8|32949.4|32945.8|14
1651493540000|2022-05-02 12:12:20|32949.9|32946.3|32950.4|32946.8|32951.4|32947.8|32949.9|32946.3|6
1651493550000|2022-05-02 12:12:30|32950.9|32947.3|32950.9|32947.3|32951.9|32948.3|32948.9|32945.3|14
1651493560000|2022-05-02 12:12:40|32951.4|32947.8|32951.9|32948.3|32952.4|32948.8|32950.4|32946.8|2
1651493570000|2022-05-02 12:12:50|32952.4|32948.8|32953.4|32949.8|32953.4|32949.8|32948.9|32945.3|18
1651493580000|2022-05-02 12:13:00|32955.9|32952.3|32953.9|32950.3|32956.4|32952.8|32953.4|32949.8|9
1651493590000|2022-05-02 12:13:10|32953.4|32949.8|32948.9|32945.3|32953.9|32950.3|32948.9|32945.3|13
1651493600000|2022-05-02 12:13:20|32949.4|32945.8|32943.9|32940.3|32949.4|32945.8|32942.9|32939.3|10
1651493610000|2022-05-02 12:13:30|32943.4|32939.8|32941.9|32938.3|32944.4|32940.8|32941.9|32938.3|5
1651493620000|2022-05-02 12:13:40|32941.4|32937.8|32935.9|32932.3|32941.9|32938.3|32934.9|32931.3|54
1651493630000|2022-05-02 12:13:50|32935.4|32931.8|32935.4|32931.8|32935.9|32932.3|32933.9|32930.3|14
1651493640000|2022-05-02 12:14:00|32934.9|32931.3|32929.4|32925.8|32934.9|32931.3|32929.4|32925.8|37
1651493650000|2022-05-02 12:14:10|32927.4|32923.8|32933.4|32929.8|32933.9|32930.3|32926.4|32922.8|31
1651493660000|2022-05-02 12:14:20|32933.9|32930.3|32934.4|32930.8|32935.4|32931.8|32933.9|32930.3|3
1651493670000|2022-05-02 12:14:30|32933.9|32930.3|32933.9|32930.3|32939.4|32935.8|32933.9|32930.3|36
1651493680000|2022-05-02 12:14:40|32934.4|32930.8|32938.4|32934.8|32939.9|32936.3|32933.9|32930.3|16
1651493690000|2022-05-02 12:14:50|32937.9|32934.3|32935.9|32932.3|32938.4|32934.8|32934.9|32931.3|6
1651493700000|2022-05-02 12:15:00|32936.4|32932.8|32940.4|32936.8|32942.4|32938.8|32935.9|32932.3|43
1651493710000|2022-05-02 12:15:10|32940.9|32937.3|32942.4|32938.8|32943.4|32939.8|32940.9|32937.3|12
1651493720000|2022-05-02 12:15:20|32940.9|32937.3|32944.9|32941.3|32945.4|32941.8|32940.4|32936.8|6
1651493730000|2022-05-02 12:15:30|32945.4|32941.8|32944.9|32941.3|32947.9|32944.3|32944.4|32940.8|6
1651493740000|2022-05-02 12:15:40|32947.9|32944.3|32951.4|32947.8|32951.9|32948.3|32946.4|32942.8|22
1651493750000|2022-05-02 12:15:50|32951.9|32948.3|32956.4|32952.8|32956.4|32952.8|32951.4|32947.8|12
1651493760000|2022-05-02 12:16:00|32956.9|32953.3|32956.9|32953.3|32959.4|32955.8|32954.9|32951.3|19
1651493770000|2022-05-02 12:16:10|32956.4|32952.8|32959.4|32955.8|32959.4|32955.8|32955.9|32952.3|9
1651493780000|2022-05-02 12:16:20|32958.9|32955.3|32958.4|32954.8|32960.4|32956.8|32958.4|32954.8|7
1651493790000|2022-05-02 12:16:30|32958.9|32955.3|32956.4|32952.8|32958.9|32955.3|32955.9|32952.3|25
1651493800000|2022-05-02 12:16:40|32956.9|32953.3|32955.9|32952.3|32958.4|32954.8|32953.9|32950.3|18
1651493810000|2022-05-02 12:16:50|32956.4|32952.8|32957.4|32953.8|32958.4|32954.8|32956.4|32952.8|10
1651493820000|2022-05-02 12:17:00|32959.9|32956.3|32955.4|32951.8|32960.4|32956.8|32955.4|32951.8|40
1651493830000|2022-05-02 12:17:10|32955.9|32952.3|32952.4|32948.8|32955.9|32952.3|32951.9|32948.3|12
1651493840000|2022-05-02 12:17:20|32953.9|32950.3|32957.9|32954.3|32958.9|32955.3|32953.9|32950.3|14
1651493850000|2022-05-02 12:17:30|32958.9|32955.3|32953.9|32950.3|32958.9|32955.3|32953.4|32949.8|15
1651493860000|2022-05-02 12:17:40|32954.4|32950.8|32955.4|32951.8|32955.4|32951.8|32952.9|32949.3|5
1651493870000|2022-05-02 12:17:50|32954.9|32951.3|32952.9|32949.3|32955.9|32952.3|32952.9|32949.3|12
1651493880000|2022-05-02 12:18:00|32953.4|32949.8|32950.4|32946.8|32953.9|32950.3|32949.9|32946.3|3
1651493890000|2022-05-02 12:18:10|32947.9|32944.3|32943.9|32940.3|32950.4|32946.8|32943.9|32940.3|26
1651493900000|2022-05-02 12:18:20|32943.4|32939.8|32942.9|32939.3|32944.4|32940.8|32941.9|32938.3|9
1651493910000|2022-05-02 12:18:30|32943.4|32939.8|32944.9|32941.3|32945.4|32941.8|32942.9|32939.3|4
1651493920000|2022-05-02 12:18:40|32945.4|32941.8|32945.4|32941.8|32945.9|32942.3|32945.4|32941.8|0
1651493930000|2022-05-02 12:18:50|32945.9|32942.3|32945.4|32941.8|32945.9|32942.3|32945.4|32941.8|7
1651493940000|2022-05-02 12:19:00|32945.9|32942.3|32949.9|32946.3|32950.9|32947.3|32942.9|32939.3|11
1651493950000|2022-05-02 12:19:10|32949.4|32945.8|32949.4|32945.8|32949.9|32946.3|32947.9|32944.3|4
1651493960000|2022-05-02 12:19:20|32948.9|32945.3|32952.4|32948.8|32953.4|32949.8|32948.9|32945.3|8
1651493970000|2022-05-02 12:19:30|32950.9|32947.3|32949.4|32945.8|32950.9|32947.3|32948.9|32945.3|3
1651493980000|2022-05-02 12:19:40|32949.9|32946.3|32948.4|32944.8|32949.9|32946.3|32948.4|32944.8|2
1651493990000|2022-05-02 12:19:50|32948.9|32945.3|32945.9|32942.3|32949.9|32946.3|32945.9|32942.3|9
1651494000000|2022-05-02 12:20:00|32946.4|32942.8|32950.4|32946.8|32950.9|32947.3|32944.4|32940.8|86
1651494010000|2022-05-02 12:20:10|32950.9|32947.3|32965.4|32961.8|32965.4|32961.8|32950.9|32947.3|44
1651494020000|2022-05-02 12:20:20|32965.9|32962.3|32965.4|32961.8|32968.4|32964.8|32961.4|32957.8|25
1651494030000|2022-05-02 12:20:30|32965.9|32962.3|32961.4|32957.8|32965.9|32962.3|32959.9|32956.3|9
1651494040000|2022-05-02 12:20:40|32961.9|32958.3|32964.9|32961.3|32967.4|32963.8|32961.4|32957.8|5
1651494050000|2022-05-02 12:20:50|32964.4|32960.8|32964.9|32961.3|32965.9|32962.3|32963.4|32959.8|9
1651494060000|2022-05-02 12:21:00|32964.4|32960.8|32964.9|32961.3|32964.9|32961.3|32962.4|32958.8|14
1651494070000|2022-05-02 12:21:10|32964.4|32960.8|32963.9|32960.3|32964.4|32960.8|32961.4|32957.8|6
1651494080000|2022-05-02 12:21:20|32963.4|32959.8|32969.4|32965.8|32970.4|32966.8|32963.4|32959.8|8
1651494090000|2022-05-02 12:21:30|32969.9|32966.3|32969.4|32965.8|32974.4|32970.8|32966.9|32963.3|38
1651494100000|2022-05-02 12:21:40|32968.9|32965.3|32971.4|32967.8|32971.4|32967.8|32968.9|32965.3|25
1651494110000|2022-05-02 12:21:50|32972.4|32968.8|32970.9|32967.3|32972.4|32968.8|32967.9|32964.3|30
1651494120000|2022-05-02 12:22:00|32970.4|32966.8|32969.9|32966.3|32972.4|32968.8|32969.9|32966.3|13
1651494130000|2022-05-02 12:22:10|32970.4|32966.8|32972.9|32969.3|32976.4|32972.8|32970.4|32966.8|28
1651494140000|2022-05-02 12:22:20|32972.4|32968.8|32972.9|32969.3|32973.4|32969.8|32970.9|32967.3|14
1651494150000|2022-05-02 12:22:30|32973.4|32969.8|32967.9|32964.3|32973.4|32969.8|32967.9|32964.3|17
1651494160000|2022-05-02 12:22:40|32964.9|32961.3|32963.9|32960.3|32964.9|32961.3|32962.4|32958.8|15
1651494170000|2022-05-02 12:22:50|32964.4|32960.8|32967.9|32964.3|32969.4|32965.8|32964.4|32960.8|12
1651494180000|2022-05-02 12:23:00|32967.4|32963.8|32970.4|32966.8|32972.9|32969.3|32967.4|32963.8|15
1651494190000|2022-05-02 12:23:10|32970.9|32967.3|32967.4|32963.8|32971.9|32968.3|32967.4|32963.8|17
1651494200000|2022-05-02 12:23:20|32967.9|32964.3|32965.9|32962.3|32968.9|32965.3|32965.9|32962.3|9
1651494210000|2022-05-02 12:23:30|32965.4|32961.8|32965.9|32962.3|32965.9|32962.3|32960.4|32956.8|29
1651494220000|2022-05-02 12:23:40|32967.4|32963.8|32965.9|32962.3|32968.9|32965.3|32964.9|32961.3|8
1651494230000|2022-05-02 12:23:50|32964.9|32961.3|32962.9|32959.3|32964.9|32961.3|32961.4|32957.8|7
1651494240000|2022-05-02 12:24:00|32964.4|32960.8|32967.4|32963.8|32968.9|32965.3|32964.4|32960.8|9
1651494250000|2022-05-02 12:24:10|32967.9|32964.3|32968.4|32964.8|32968.4|32964.8|32965.4|32961.8|16
1651494260000|2022-05-02 12:24:20|32967.9|32964.3|32971.9|32968.3|32972.4|32968.8|32967.9|32964.3|14
1651494270000|2022-05-02 12:24:30|32969.9|32966.3|32968.9|32965.3|32972.4|32968.8|32966.9|32963.3|9
1651494280000|2022-05-02 12:24:40|32970.9|32967.3|32969.9|32966.3|32973.4|32969.8|32969.4|32965.8|15
1651494290000|2022-05-02 12:24:50|32970.4|32966.8|32967.9|32964.3|32970.4|32966.8|32966.9|32963.3|5
1651494300000|2022-05-02 12:25:00|32967.4|32963.8|32965.4|32961.8|32967.9|32964.3|32963.4|32959.8|19
1651494310000|2022-05-02 12:25:10|32965.9|32962.3|32965.4|32961.8|32968.4|32964.8|32964.9|32961.3|17
1651494320000|2022-05-02 12:25:20|32964.4|32960.8|32966.4|32962.8|32967.4|32963.8|32963.9|32960.3|30
1651494330000|2022-05-02 12:25:30|32965.9|32962.3|32964.9|32961.3|32965.9|32962.3|32963.9|32960.3|8
1651494340000|2022-05-02 12:25:40|32964.4|32960.8|32954.9|32951.3|32964.4|32960.8|32953.4|32949.8|55
1651494350000|2022-05-02 12:25:50|32955.4|32951.8|32957.9|32954.3|32957.9|32954.3|32953.9|32950.3|7
1651494360000|2022-05-02 12:26:00|32957.4|32953.8|32958.9|32955.3|32958.9|32955.3|32955.9|32952.3|5
1651494370000|2022-05-02 12:26:10|32959.9|32956.3|32959.9|32956.3|32959.9|32956.3|32959.9|32956.3|2
1651494380000|2022-05-02 12:26:20|32959.4|32955.8|32958.9|32955.3|32961.4|32957.8|32956.9|32953.3|28
1651494390000|2022-05-02 12:26:30|32959.4|32955.8|32967.9|32964.3|32967.9|32964.3|32958.9|32955.3|28
1651494400000|2022-05-02 12:26:40|32968.4|32964.8|32975.4|32971.8|32975.4|32971.8|32966.9|32963.3|44
1651494410000|2022-05-02 12:26:50|32974.9|32971.3|32977.4|32973.8|32977.4|32973.8|32974.9|32971.3|8
1651494420000|2022-05-02 12:27:00|32977.9|32974.3|32978.9|32975.3|32982.4|32978.8|32977.4|32973.8|29
1651494430000|2022-05-02 12:27:10|32976.4|32972.8|32976.4|32972.8|32978.9|32975.3|32975.9|32972.3|14
1651494440000|2022-05-02 12:27:20|32977.9|32974.3|32977.9|32974.3|32978.4|32974.8|32976.9|32973.3|4
1651494450000|2022-05-02 12:27:30|32977.4|32973.8|32977.9|32974.3|32980.9|32977.3|32977.4|32973.8|11
1651494460000|2022-05-02 12:27:40|32977.4|32973.8|32974.9|32971.3|32977.4|32973.8|32974.9|32971.3|7
1651494470000|2022-05-02 12:27:50|32975.9|32972.3|32972.9|32969.3|32976.9|32973.3|32972.9|32969.3|12
1651494480000|2022-05-02 12:28:00|32973.4|32969.8|32974.9|32971.3|32977.4|32973.8|32973.4|32969.8|7
1651494490000|2022-05-02 12:28:10|32973.9|32970.3|32978.9|32975.3|32978.9|32975.3|32972.9|32969.3|10
1651494500000|2022-05-02 12:28:20|32978.4|32974.8|32979.9|32976.3|32980.9|32977.3|32977.9|32974.3|6
1651494510000|2022-05-02 12:28:30|32978.9|32975.3|32978.9|32975.3|32979.4|32975.8|32977.4|32973.8|2
1651494520000|2022-05-02 12:28:40|32978.4|32974.8|32980.4|32976.8|32981.9|32978.3|32978.4|32974.8|15
1651494530000|2022-05-02 12:28:50|32980.9|32977.3|32980.9|32977.3|32981.9|32978.3|32979.9|32976.3|4
1651494540000|2022-05-02 12:29:00|32980.4|32976.8|32978.4|32974.8|32987.9|32984.3|32978.4|32974.8|42
1651494550000|2022-05-02 12:29:10|32978.9|32975.3|32979.9|32976.3|32980.9|32977.3|32977.4|32973.8|14
1651494560000|2022-05-02 12:29:20|32980.9|32977.3|32979.4|32975.8|32980.9|32977.3|32979.4|32975.8|2
1651494570000|2022-05-02 12:29:30|32979.9|32976.3|32981.4|32977.8|32983.9|32980.3|32979.9|32976.3|9
1651494580000|2022-05-02 12:29:40|32980.9|32977.3|32983.9|32980.3|32983.9|32980.3|32980.9|32977.3|4
1651494590000|2022-05-02 12:29:50|32984.4|32980.8|32984.9|32981.3|32985.4|32981.8|32983.9|32980.3|2
1651494600000|2022-05-02 12:30:00|32986.9|32983.3|33004.4|33000.8|33004.4|33000.8|32986.9|32983.3|72
1651494610000|2022-05-02 12:30:10|33005.4|33001.8|33006.9|33003.3|33008.4|33004.8|33004.9|33001.3|41
1651494620000|2022-05-02 12:30:20|33007.4|33003.8|33006.4|33002.8|33010.4|33006.8|33005.9|33002.3|76
1651494630000|2022-05-02 12:30:30|33008.9|33005.3|33008.9|33005.3|33012.9|33009.3|33008.4|33004.8|101
1651494640000|2022-05-02 12:30:40|33009.4|33005.8|33009.9|33006.3|33010.9|33007.3|33006.9|33003.3|18
1651494650000|2022-05-02 12:30:50|33009.4|33005.8|33009.4|33005.8|33011.9|33008.3|33009.4|33005.8|18
1651494660000|2022-05-02 12:31:00|33008.9|33005.3|33006.9|33003.3|33010.9|33007.3|33005.9|33002.3|13
1651494670000|2022-05-02 12:31:10|33002.9|32999.3|33004.9|33001.3|33005.9|33002.3|32998.9|32995.3|62
1651494680000|2022-05-02 12:31:20|33005.4|33001.8|33007.9|33004.3|33009.9|33006.3|33004.4|33000.8|22
1651494690000|2022-05-02 12:31:30|33008.4|33004.8|33004.9|33001.3|33008.4|33004.8|33004.4|33000.8|18
1651494700000|2022-05-02 12:31:40|33005.9|33002.3|33001.9|32998.3|33009.4|33005.8|33001.9|32998.3|36
1651494710000|2022-05-02 12:31:50|33002.4|32998.8|32999.4|32995.8|33002.4|32998.8|32999.4|32995.8|8
1651494720000|2022-05-02 12:32:00|32999.9|32996.3|33005.9|33002.3|33007.9|33004.3|32999.9|32996.3|20
1651494730000|2022-05-02 12:32:10|33004.9|33001.3|33004.9|33001.3|33007.9|33004.3|33003.4|32999.8|29
1651494740000|2022-05-02 12:32:20|33005.4|33001.8|33002.9|32999.3|33005.4|33001.8|33001.9|32998.3|60
1651494750000|2022-05-02 12:32:30|33002.4|32998.8|33003.4|32999.8|33003.9|33000.3|33001.4|32997.8|21
1651494760000|2022-05-02 12:32:40|33002.4|32998.8|33008.4|33004.8|33009.9|33006.3|33002.4|32998.8|23
1651494770000|2022-05-02 12:32:50|33007.4|33003.8|33005.4|33001.8|33008.9|33005.3|33005.4|33001.8|10
1651494780000|2022-05-02 12:33:00|33005.9|33002.3|33009.4|33005.8|33009.9|33006.3|33005.4|33001.8|18
1651494790000|2022-05-02 12:33:10|33009.9|33006.3|33009.4|33005.8|33009.9|33006.3|33008.4|33004.8|8
1651494800000|2022-05-02 12:33:20|33009.9|33006.3|33017.9|33014.3|33018.4|33014.8|33009.4|33005.8|34
1651494810000|2022-05-02 12:33:30|33017.4|33013.8|33019.4|33015.8|33019.9|33016.3|33017.4|33013.8|14
1651494820000|2022-05-02 12:33:40|33018.4|33014.8|33011.4|33007.8|33018.9|33015.3|33011.4|33007.8|13
1651494830000|2022-05-02 12:33:50|33011.9|33008.3|33003.9|33000.3|33011.9|33008.3|33002.9|32999.3|22
1651494840000|2022-05-02 12:34:00|33003.4|32999.8|33006.4|33002.8|33008.9|33005.3|33003.4|32999.8|55
1651494850000|2022-05-02 12:34:10|33004.9|33001.3|32997.4|32993.8|33005.9|33002.3|32996.4|32992.8|33
1651494860000|2022-05-02 12:34:20|32997.9|32994.3|32994.9|32991.3|32997.9|32994.3|32994.4|32990.8|12
1651494870000|2022-05-02 12:34:30|32995.4|32991.8|32989.9|32986.3|32995.4|32991.8|32989.4|32985.8|52
1651494880000|2022-05-02 12:34:40|32989.4|32985.8|32985.9|32982.3|32989.4|32985.8|32985.9|32982.3|10
1651494890000|2022-05-02 12:34:50|32985.4|32981.8|32980.9|32977.3|32985.4|32981.8|32977.4|32973.8|53
1651494900000|2022-05-02 12:35:00|32981.4|32977.8|32981.9|32978.3|32982.9|32979.3|32980.9|32977.3|10
1651494910000|2022-05-02 12:35:10|32981.4|32977.8|32979.9|32976.3|32981.9|32978.3|32979.9|32976.3|9
1651494920000|2022-05-02 12:35:20|32980.9|32977.3|32980.4|32976.8|32982.9|32979.3|32980.4|32976.8|17
1651494930000|2022-05-02 12:35:30|32979.4|32975.8|32976.4|32972.8|32979.4|32975.8|32976.4|32972.8|10
1651494940000|2022-05-02 12:35:40|32975.9|32972.3|32970.9|32967.3|32975.9|32972.3|32968.4|32964.8|41
1651494950000|2022-05-02 12:35:50|32971.9|32968.3|32969.9|32966.3|32973.4|32969.8|32969.9|32966.3|28
1651494960000|2022-05-02 12:36:00|32970.4|32966.8|32978.9|32975.3|32978.9|32975.3|32969.9|32966.3|11
1651494970000|2022-05-02 12:36:10|32979.4|32975.8|32977.4|32973.8|32979.9|32976.3|32976.9|32973.3|5
1651494980000|2022-05-02 12:36:20|32976.9|32973.3|32975.9|32972.3|32976.9|32973.3|32972.9|32969.3|14
1651494990000|2022-05-02 12:36:30|32975.4|32971.8|32976.4|32972.8|32976.4|32972.8|32973.9|32970.3|4
1651495000000|2022-05-02 12:36:40|32974.9|32971.3|32972.9|32969.3|32975.9|32972.3|32972.9|32969.3|6
1651495010000|2022-05-02 12:36:50|32972.4|32968.8|32972.4|32968.8|32972.4|32968.8|32971.4|32967.8|6
1651495020000|2022-05-02 12:37:00|32973.4|32969.8|32973.4|32969.8|32975.4|32971.8|32972.9|32969.3|12
1651495030000|2022-05-02 12:37:10|32973.9|32970.3|32979.9|32976.3|32979.9|32976.3|32973.9|32970.3|11
1651495040000|2022-05-02 12:37:20|32979.4|32975.8|32977.4|32973.8|32979.4|32975.8|32976.9|32973.3|4
1651495050000|2022-05-02 12:37:30|32976.4|32972.8|32974.9|32971.3|32977.4|32973.8|32974.9|32971.3|5
1651495060000|2022-05-02 12:37:40|32975.4|32971.8|32975.9|32972.3|32975.9|32972.3|32972.4|32968.8|8
1651495070000|2022-05-02 12:37:50|32975.4|32971.8|32977.4|32973.8|32978.9|32975.3|32974.4|32970.8|10
1651495080000|2022-05-02 12:38:00|32977.9|32974.3|32972.4|32968.8|32978.9|32975.3|32971.9|32968.3|4
1651495090000|2022-05-02 12:38:10|32972.9|32969.3|32972.9|32969.3|32973.9|32970.3|32971.9|32968.3|6
1651495100000|2022-05-02 12:38:20|32972.4|32968.8|32972.4|32968.8|32972.9|32969.3|32969.9|32966.3|10
1651495110000|2022-05-02 12:38:30|32971.9|32968.3|32975.4|32971.8|32975.9|32972.3|32971.9|32968.3|8
1651495120000|2022-05-02 12:38:40|32974.4|32970.8|32977.4|32973.8|32977.4|32973.8|32973.4|32969.8|9
1651495130000|2022-05-02 12:38:50|32976.9|32973.3|32976.4|32972.8|32977.4|32973.8|32975.9|32972.3|1
1651495140000|2022-05-02 12:39:00|32976.9|32973.3|32981.9|32978.3|32982.4|32978.8|32976.9|32973.3|15
1651495150000|2022-05-02 12:39:10|32982.4|32978.8|32983.9|32980.3|32986.9|32983.3|32981.4|32977.8|45
1651495160000|2022-05-02 12:39:20|32983.4|32979.8|32982.4|32978.8|32985.4|32981.8|32982.4|32978.8|11
1651495170000|2022-05-02 12:39:30|32981.9|32978.3|32977.4|32973.8|32981.9|32978.3|32976.9|32973.3|11
1651495180000|2022-05-02 12:39:40|32976.9|32973.3|32977.9|32974.3|32977.9|32974.3|32975.9|32972.3|1
1651495190000|2022-05-02 12:39:50|32977.4|32973.8|32975.9|32972.3|32981.9|32978.3|32975.9|32972.3|5
1651495200000|2022-05-02 12:40:00|32976.4|32972.8|32982.9|32979.3|32982.9|32979.3|32976.4|32972.8|8
1651495210000|2022-05-02 12:40:10|32983.4|32979.8|32989.9|32986.3|32989.9|32986.3|32982.9|32979.3|12
1651495220000|2022-05-02 12:40:20|32987.9|32984.3|32997.4|32993.8|32997.9|32994.3|32987.9|32984.3|29
1651495230000|2022-05-02 12:40:30|32996.4|32992.8|32997.4|32993.8|32997.4|32993.8|32996.4|32992.8|8
1651495240000|2022-05-02 12:40:40|32996.9|32993.3|32991.4|32987.8|32997.4|32993.8|32989.9|32986.3|11
1651495250000|2022-05-02 12:40:50|32990.9|32987.3|32991.4|32987.8|32991.4|32987.8|32987.9|32984.3|39
1651495260000|2022-05-02 12:41:00|32991.9|32988.3|32992.4|32988.8|32992.9|32989.3|32991.4|32987.8|1
1651495270000|2022-05-02 12:41:10|32991.9|32988.3|32987.4|32983.8|32991.9|32988.3|32984.9|32981.3|10
1651495280000|2022-05-02 12:41:20|32986.9|32983.3|32987.4|32983.8|32988.9|32985.3|32985.9|32982.3|7
1651495290000|2022-05-02 12:41:30|32987.9|32984.3|32984.9|32981.3|32987.9|32984.3|32984.4|32980.8|3
1651495300000|2022-05-02 12:41:40|32984.4|32980.8|32984.9|32981.3|32984.9|32981.3|32983.9|32980.3|0
1651495310000|2022-05-02 12:41:50|32984.4|32980.8|32980.9|32977.3|32984.4|32980.8|32980.4|32976.8|4
1651495320000|2022-05-02 12:42:00|32980.4|32976.8|32984.4|32980.8|32984.9|32981.3|32979.4|32975.8|21
1651495330000|2022-05-02 12:42:10|32984.9|32981.3|32986.4|32982.8|32986.4|32982.8|32984.4|32980.8|8
1651495340000|2022-05-02 12:42:20|32985.9|32982.3|32984.9|32981.3|32985.9|32982.3|32983.9|32980.3|5
1651495350000|2022-05-02 12:42:30|32984.4|32980.8|32979.4|32975.8|32984.4|32980.8|32976.9|32973.3|13
1651495360000|2022-05-02 12:42:40|32978.9|32975.3|32976.9|32973.3|32980.4|32976.8|32976.4|32972.8|5
1651495370000|2022-05-02 12:42:50|32976.4|32972.8|32974.4|32970.8|32976.9|32973.3|32973.9|32970.3|11
1651495380000|2022-05-02 12:43:00|32973.9|32970.3|32973.9|32970.3|32974.4|32970.8|32972.9|32969.3|10
1651495390000|2022-05-02 12:43:10|32974.4|32970.8|32962.9|32959.3|32974.4|32970.8|32960.9|32957.3|41
1651495400000|2022-05-02 12:43:20|32962.4|32958.8|32966.9|32963.3|32967.4|32963.8|32962.4|32958.8|16
1651495410000|2022-05-02 12:43:30|32966.4|32962.8|32963.4|32959.8|32966.4|32962.8|32963.4|32959.8|5
1651495420000|2022-05-02 12:43:40|32963.9|32960.3|32970.9|32967.3|32970.9|32967.3|32963.9|32960.3|15
1651495430000|2022-05-02 12:43:50|32970.4|32966.8|32974.4|32970.8|32974.4|32970.8|32968.4|32964.8|15
1651495440000|2022-05-02 12:44:00|32973.9|32970.3|32985.4|32981.8|32985.4|32981.8|32972.4|32968.8|20
1651495450000|2022-05-02 12:44:10|32984.9|32981.3|32982.9|32979.3|32984.9|32981.3|32982.4|32978.8|6
1651495460000|2022-05-02 12:44:20|32982.4|32978.8|32981.9|32978.3|32982.4|32978.8|32980.9|32977.3|4
1651495470000|2022-05-02 12:44:30|32981.4|32977.8|32979.4|32975.8|32981.9|32978.3|32977.9|32974.3|3
1651495480000|2022-05-02 12:44:40|32979.9|32976.3|32981.4|32977.8|32982.4|32978.8|32979.4|32975.8|9
1651495490000|2022-05-02 12:44:50|32980.9|32977.3|32973.9|32970.3|32981.4|32977.8|32973.4|32969.8|12
1651495500000|2022-05-02 12:45:00|32974.4|32970.8|32974.9|32971.3|32974.9|32971.3|32968.4|32964.8|19
1651495510000|2022-05-02 12:45:10|32975.4|32971.8|32975.9|32972.3|32975.9|32972.3|32973.9|32970.3|4
1651495520000|2022-05-02 12:45:20|32974.4|32970.8|32975.9|32972.3|32977.9|32974.3|32974.4|32970.8|4
1651495530000|2022-05-02 12:45:30|32976.4|32972.8|32978.4|32974.8|32979.9|32976.3|32976.4|32972.8|5
1651495540000|2022-05-02 12:45:40|32978.9|32975.3|32971.9|32968.3|32978.9|32975.3|32971.9|32968.3|5
1651495550000|2022-05-02 12:45:50|32972.4|32968.8|32974.9|32971.3|32974.9|32971.3|32971.9|32968.3|10
1651495560000|2022-05-02 12:46:00|32975.4|32971.8|32981.9|32978.3|32984.4|32980.8|32975.4|32971.8|9
1651495570000|2022-05-02 12:46:10|32981.4|32977.8|32980.4|32976.8|32981.9|32978.3|32979.9|32976.3|4
1651495580000|2022-05-02 12:46:20|32979.9|32976.3|32978.4|32974.8|32979.9|32976.3|32976.4|32972.8|3
1651495590000|2022-05-02 12:46:30|32977.9|32974.3|32978.4|32974.8|32978.9|32975.3|32977.9|32974.3|0
1651495600000|2022-05-02 12:46:40|32977.9|32974.3|32977.4|32973.8|32979.4|32975.8|32977.4|32973.8|0
1651495610000|2022-05-02 12:46:50|32977.9|32974.3|32979.4|32975.8|32979.9|32976.3|32977.4|32973.8|1
1651495620000|2022-05-02 12:47:00|32979.9|32976.3|32978.4|32974.8|32982.4|32978.8|32978.4|32974.8|30
1651495630000|2022-05-02 12:47:10|32977.4|32973.8|32976.4|32972.8|32977.4|32973.8|32970.9|32967.3|47
1651495640000|2022-05-02 12:47:20|32976.9|32973.3|32970.4|32966.8|32976.9|32973.3|32969.9|32966.3|26
1651495650000|2022-05-02 12:47:30|32970.9|32967.3|32966.4|32962.8|32971.4|32967.8|32966.4|32962.8|13
1651495660000|2022-05-02 12:47:40|32966.9|32963.3|32964.4|32960.8|32967.4|32963.8|32964.4|32960.8|20
1651495670000|2022-05-02 12:47:50|32964.9|32961.3|32961.4|32957.8|32964.9|32961.3|32960.9|32957.3|35
1651495680000|2022-05-02 12:48:00|32960.9|32957.3|32949.4|32945.8|32960.9|32957.3|32949.4|32945.8|64
1651495690000|2022-05-02 12:48:10|32948.9|32945.3|32944.9|32941.3|32950.4|32946.8|32944.9|32941.3|16
1651495700000|2022-05-02 12:48:20|32945.4|32941.8|32947.9|32944.3|32949.4|32945.8|32943.9|32940.3|25
1651495710000|2022-05-02 12:48:30|32948.4|32944.8|32949.9|32946.3|32949.9|32946.3|32944.9|32941.3|17
1651495720000|2022-05-02 12:48:40|32947.9|32944.3|32948.9|32945.3|32949.9|32946.3|32946.4|32942.8|8
1651495730000|2022-05-02 12:48:50|32948.4|32944.8|32946.9|32943.3|32948.4|32944.8|32944.9|32941.3|15
1651495740000|2022-05-02 12:49:00|32946.4|32942.8|32946.4|32942.8|32948.9|32945.3|32945.4|32941.8|14
1651495750000|2022-05-02 12:49:10|32945.9|32942.3|32946.9|32943.3|32950.4|32946.8|32945.9|32942.3|31
1651495760000|2022-05-02 12:49:20|32945.9|32942.3|32951.9|32948.3|32953.9|32950.3|32945.9|32942.3|13
1651495770000|2022-05-02 12:49:30|32952.4|32948.8|32949.4|32945.8|32954.4|32950.8|32945.9|32942.3|39
1651495780000|2022-05-02 12:49:40|32948.9|32945.3|32941.4|32937.8|32948.9|32945.3|32940.4|32936.8|30
1651495790000|2022-05-02 12:49:50|32941.9|32938.3|32936.9|32933.3|32941.9|32938.3|32933.4|32929.8|55
1651495800000|2022-05-02 12:50:00|32934.9|32931.3|32934.4|32930.8|32935.9|32932.3|32927.4|32923.8|42
1651495810000|2022-05-02 12:50:10|32934.9|32931.3|32937.9|32934.3|32940.9|32937.3|32934.4|32930.8|25
1651495820000|2022-05-02 12:50:20|32937.4|32933.8|32939.9|32936.3|32941.4|32937.8|32937.4|32933.8|8
1651495830000|2022-05-02 12:50:30|32939.4|32935.8|32935.4|32931.8|32939.4|32935.8|32932.9|32929.3|13
1651495840000|2022-05-02 12:50:40|32937.4|32933.8|32939.4|32935.8|32939.4|32935.8|32936.9|32933.3|11
1651495850000|2022-05-02 12:50:50|32938.9|32935.3|32937.4|32933.8|32940.9|32937.3|32936.4|32932.8|17
1651495860000|2022-05-02 12:51:00|32936.9|32933.3|32941.9|32938.3|32941.9|32938.3|32935.9|32932.3|16
1651495870000|2022-05-02 12:51:10|32941.4|32937.8|32943.4|32939.8|32944.4|32940.8|32940.9|32937.3|11
1651495880000|2022-05-02 12:51:20|32942.9|32939.3|32945.4|32941.8|32945.4|32941.8|32942.9|32939.3|5
1651495890000|2022-05-02 12:51:30|32943.9|32940.3|32949.9|32946.3|32949.9|32946.3|32943.9|32940.3|15
1651495900000|2022-05-02 12:51:40|32949.4|32945.8|32945.4|32941.8|32949.4|32945.8|32944.9|32941.3|12
1651495910000|2022-05-02 12:51:50|32944.9|32941.3|32942.4|32938.8|32945.4|32941.8|32942.4|32938.8|5
1651495920000|2022-05-02 12:52:00|32941.9|32938.3|32940.9|32937.3|32944.4|32940.8|32939.4|32935.8|24
1651495930000|2022-05-02 12:52:10|32940.4|32936.8|32942.4|32938.8|32945.4|32941.8|32938.9|32935.3|14
1651495940000|2022-05-02 12:52:20|32941.9|32938.3|32944.4|32940.8|32945.9|32942.3|32941.4|32937.8|7
1651495950000|2022-05-02 12:52:30|32943.9|32940.3|32949.9|32946.3|32950.4|32946.8|32943.9|32940.3|7
1651495960000|2022-05-02 12:52:40|32950.4|32946.8|32949.9|32946.3|32952.4|32948.8|32948.4|32944.8|19
1651495970000|2022-05-02 12:52:50|32949.4|32945.8|32950.4|32946.8|32950.9|32947.3|32948.9|32945.3|9
1651495980000|2022-05-02 12:53:00|32950.9|32947.3|32957.4|32953.8|32957.4|32953.8|32950.9|32947.3|43
1651495990000|2022-05-02 12:53:10|32957.9|32954.3|32961.4|32957.8|32961.4|32957.8|32956.9|32953.3|28
1651496000000|2022-05-02 12:53:20|32960.9|32957.3|32958.9|32955.3|32961.9|32958.3|32957.4|32953.8|28
1651496010000|2022-05-02 12:53:30|32959.4|32955.8|32960.9|32957.3|32962.9|32959.3|32958.4|32954.8|10
1651496020000|2022-05-02 12:53:40|32960.4|32956.8|32966.4|32962.8|32966.4|32962.8|32960.4|32956.8|11
1651496030000|2022-05-02 12:53:50|32965.9|32962.3|32965.9|32962.3|32966.9|32963.3|32962.9|32959.3|4
1651496040000|2022-05-02 12:54:00|32966.4|32962.8|32969.9|32966.3|32971.4|32967.8|32962.9|32959.3|15
1651496050000|2022-05-02 12:54:10|32970.4|32966.8|32972.9|32969.3|32974.4|32970.8|32969.9|32966.3|5
1651496060000|2022-05-02 12:54:20|32972.4|32968.8|32974.4|32970.8|32974.4|32970.8|32970.9|32967.3|11
1651496070000|2022-05-02 12:54:30|32973.9|32970.3|32975.9|32972.3|32976.9|32973.3|32971.9|32968.3|24
1651496080000|2022-05-02 12:54:40|32976.4|32972.8|32973.9|32970.3|32977.9|32974.3|32973.9|32970.3|12
1651496090000|2022-05-02 12:54:50|32974.4|32970.8|32973.9|32970.3|32974.4|32970.8|32973.9|32970.3|8
1651496100000|2022-05-02 12:55:00|32973.4|32969.8|32976.9|32973.3|32978.9|32975.3|32973.4|32969.8|24
1651496110000|2022-05-02 12:55:10|32972.4|32968.8|32971.4|32967.8|32972.9|32969.3|32968.9|32965.3|16
1651496120000|2022-05-02 12:55:20|32970.9|32967.3|32967.9|32964.3|32971.4|32967.8|32966.9|32963.3|9
1651496130000|2022-05-02 12:55:30|32966.9|32963.3|32965.9|32962.3|32970.9|32967.3|32965.4|32961.8|19
1651496140000|2022-05-02 12:55:40|32964.9|32961.3|32961.9|32958.3|32965.9|32962.3|32960.4|32956.8|15
1651496150000|2022-05-02 12:55:50|32961.4|32957.8|32959.9|32956.3|32961.9|32958.3|32957.9|32954.3|13
1651496160000|2022-05-02 12:56:00|32960.4|32956.8|32955.4|32951.8|32960.9|32957.3|32955.4|32951.8|33
1651496170000|2022-05-02 12:56:10|32954.4|32950.8|32958.9|32955.3|32959.9|32956.3|32952.4|32948.8|13
1651496180000|2022-05-02 12:56:20|32959.4|32955.8|32957.4|32953.8|32960.4|32956.8|32955.9|32952.3|30
1651496190000|2022-05-02 12:56:30|32957.9|32954.3|32954.9|32951.3|32957.9|32954.3|32954.9|32951.3|3
1651496200000|2022-05-02 12:56:40|32955.4|32951.8|32954.4|32950.8|32956.4|32952.8|32954.4|32950.8|11
1651496210000|2022-05-02 12:56:50|32954.9|32951.3|32955.4|32951.8|32955.4|32951.8|32950.9|32947.3|24
1651496220000|2022-05-02 12:57:00|32955.9|32952.3|32962.4|32958.8|32962.4|32958.8|32955.9|32952.3|15
1651496230000|2022-05-02 12:57:10|32961.9|32958.3|32964.9|32961.3|32967.9|32964.3|32960.4|32956.8|14
1651496240000|2022-05-02 12:57:20|32964.4|32960.8|32965.4|32961.8|32965.4|32961.8|32963.4|32959.8|2
1651496250000|2022-05-02 12:57:30|32965.9|32962.3|32965.9|32962.3|32966.9|32963.3|32963.9|32960.3|6
1651496260000|2022-05-02 12:57:40|32965.4|32961.8|32962.9|32959.3|32965.9|32962.3|32961.9|32958.3|9
1651496270000|2022-05-02 12:57:50|32962.4|32958.8|32962.9|32959.3|32964.9|32961.3|32961.9|32958.3|6
1651496280000|2022-05-02 12:58:00|32963.4|32959.8|32964.4|32960.8|32965.4|32961.8|32963.4|32959.8|0
1651496290000|2022-05-02 12:58:10|32963.9|32960.3|32956.4|32952.8|32963.9|32960.3|32956.4|32952.8|15
1651496300000|2022-05-02 12:58:20|32955.9|32952.3|32955.9|32952.3|32958.4|32954.8|32955.9|32952.3|11
1651496310000|2022-05-02 12:58:30|32956.9|32953.3|32955.9|32952.3|32956.9|32953.3|32955.9|32952.3|1
1651496320000|2022-05-02 12:58:40|32956.4|32952.8|32959.9|32956.3|32960.9|32957.3|32956.4|32952.8|10
1651496330000|2022-05-02 12:58:50|32960.9|32957.3|32960.4|32956.8|32961.9|32958.3|32959.9|32956.3|3
1651496340000|2022-05-02 12:59:00|32960.9|32957.3|32966.4|32962.8|32967.4|32963.8|32960.9|32957.3|11
1651496350000|2022-05-02 12:59:10|32965.9|32962.3|32966.4|32962.8|32967.4|32963.8|32965.9|32962.3|8
1651496360000|2022-05-02 12:59:20|32966.9|32963.3|32964.9|32961.3|32966.9|32963.3|32963.4|32959.8|5
1651496370000|2022-05-02 12:59:30|32965.4|32961.8|32966.9|32963.3|32967.4|32963.8|32963.9|32960.3|12
1651496380000|2022-05-02 12:59:40|32967.4|32963.8|32966.9|32963.3|32967.4|32963.8|32965.9|32962.3|5
1651496390000|2022-05-02 12:59:50|32966.4|32962.8|32965.4|32961.8|32966.9|32963.3|32964.9|32961.3|3
1651496400000|2022-05-02 13:00:00|32964.9|32961.3|32975.9|32972.3|32978.9|32975.3|32964.9|32961.3|28
1651496410000|2022-05-02 13:00:10|32974.4|32970.8|32976.9|32973.3|32977.4|32973.8|32973.9|32970.3|15
1651496420000|2022-05-02 13:00:20|32976.4|32972.8|32977.9|32974.3|32978.4|32974.8|32974.9|32971.3|12
1651496430000|2022-05-02 13:00:30|32977.4|32973.8|32978.9|32975.3|32978.9|32975.3|32976.4|32972.8|11
1651496440000|2022-05-02 13:00:40|32978.4|32974.8|32973.9|32970.3|32978.4|32974.8|32972.9|32969.3|10
1651496450000|2022-05-02 13:00:50|32973.4|32969.8|32988.9|32985.3|32989.4|32985.8|32973.4|32969.8|36
1651496460000|2022-05-02 13:01:00|32989.4|32985.8|32990.9|32987.3|32994.4|32990.8|32988.4|32984.8|45
1651496470000|2022-05-02 13:01:10|32993.4|32989.8|32989.9|32986.3|32993.9|32990.3|32985.4|32981.8|43
1651496480000|2022-05-02 13:01:20|32990.4|32986.8|32998.9|32995.3|32998.9|32995.3|32990.4|32986.8|33
1651496490000|2022-05-02 13:01:30|32997.9|32994.3|33004.9|33001.3|33008.9|33005.3|32997.9|32994.3|83
1651496500000|2022-05-02 13:01:40|33004.4|33000.8|33003.4|32999.8|33005.4|33001.8|33000.9|32997.3|16
1651496510000|2022-05-02 13:01:50|33002.9|32999.3|33002.4|32998.8|33002.9|32999.3|33001.9|32998.3|5
1651496520000|2022-05-02 13:02:00|33002.9|32999.3|33002.4|32998.8|33003.9|33000.3|33000.9|32997.3|12
1651496530000|2022-05-02 13:02:10|33000.4|32996.8|32997.9|32994.3|33001.4|32997.8|32997.9|32994.3|17
1651496540000|2022-05-02 13:02:20|32998.4|32994.8|32999.9|32996.3|33000.9|32997.3|32996.9|32993.3|9
1651496550000|2022-05-02 13:02:30|32998.9|32995.3|32999.9|32996.3|33001.4|32997.8|32998.9|32995.3|12
1651496560000|2022-05-02 13:02:40|33000.4|32996.8|33002.4|32998.8|33002.4|32998.8|32999.4|32995.8|8
1651496570000|2022-05-02 13:02:50|33000.4|32996.8|33000.4|32996.8|33000.9|32997.3|32999.9|32996.3|3
1651496580000|2022-05-02 13:03:00|32999.9|32996.3|33000.9|32997.3|33002.4|32998.8|32998.4|32994.8|15
1651496590000|2022-05-02 13:03:10|33000.4|32996.8|32997.9|32994.3|33000.9|32997.3|32997.4|32993.8|9
1651496600000|2022-05-02 13:03:20|32997.4|32993.8|32997.4|32993.8|33002.4|32998.8|32996.9|32993.3|16
1651496610000|2022-05-02 13:03:30|32996.9|32993.3|32995.9|32992.3|32996.9|32993.3|32995.9|32992.3|5
1651496620000|2022-05-02 13:03:40|32995.4|32991.8|32999.4|32995.8|33000.9|32997.3|32993.4|32989.8|46
1651496630000|2022-05-02 13:03:50|32998.9|32995.3|32998.9|32995.3|32999.4|32995.8|32997.9|32994.3|12
1651496640000|2022-05-02 13:04:00|32998.4|32994.8|32996.4|32992.8|32999.9|32996.3|32995.9|32992.3|15
1651496650000|2022-05-02 13:04:10|32996.9|32993.3|32998.9|32995.3|32999.4|32995.8|32996.4|32992.8|3
1651496660000|2022-05-02 13:04:20|33000.4|32996.8|32996.9|32993.3|33001.9|32998.3|32996.9|32993.3|11
1651496670000|2022-05-02 13:04:30|32996.4|32992.8|32995.9|32992.3|32997.9|32994.3|32995.4|32991.8|5
1651496680000|2022-05-02 13:04:40|32995.4|32991.8|32998.4|32994.8|32999.9|32996.3|32994.9|32991.3|6
1651496690000|2022-05-02 13:04:50|32997.9|32994.3|32998.9|32995.3|32999.9|32996.3|32996.4|32992.8|10
1651496700000|2022-05-02 13:05:00|32999.9|32996.3|33006.9|33003.3|33007.9|33004.3|32998.4|32994.8|28
1651496710000|2022-05-02 13:05:10|33006.4|33002.8|33010.4|33006.8|33010.4|33006.8|33005.4|33001.8|5
1651496720000|2022-05-02 13:05:20|33010.9|33007.3|33015.4|33011.8|33015.9|33012.3|33010.9|33007.3|36
1651496730000|2022-05-02 13:05:30|33015.9|33012.3|33013.9|33010.3|33017.4|33013.8|33013.4|33009.8|25
1651496740000|2022-05-02 13:05:40|33014.4|33010.8|33019.9|33016.3|33019.9|33016.3|33014.4|33010.8|9
1651496750000|2022-05-02 13:05:50|33020.4|33016.8|33020.4|33016.8|33021.9|33018.3|33017.9|33014.3|58
1651496760000|2022-05-02 13:06:00|33018.4|33014.8|33026.4|33022.8|33027.4|33023.8|33018.4|33014.8|35
1651496770000|2022-05-02 13:06:10|33026.9|33023.3|33026.4|33022.8|33026.9|33023.3|33022.9|33019.3|42
1651496780000|2022-05-02 13:06:20|33026.9|33023.3|33023.9|33020.3|33026.9|33023.3|33023.9|33020.3|13
1651496790000|2022-05-02 13:06:30|33023.4|33019.8|33020.4|33016.8|33024.4|33020.8|33019.4|33015.8|42
1651496800000|2022-05-02 13:06:40|33020.9|33017.3|33023.4|33019.8|33023.9|33020.3|33020.9|33017.3|15
1651496810000|2022-05-02 13:06:50|33021.4|33017.8|33026.9|33023.3|33026.9|33023.3|33020.4|33016.8|42
1651496820000|2022-05-02 13:07:00|33026.4|33022.8|33024.9|33021.3|33027.9|33024.3|33024.4|33020.8|14
1651496830000|2022-05-02 13:07:10|33024.4|33020.8|33020.4|33016.8|33024.4|33020.8|33019.9|33016.3|31
1651496840000|2022-05-02 13:07:20|33019.9|33016.3|33023.4|33019.8|33023.4|33019.8|33019.9|33016.3|16
1651496850000|2022-05-02 13:07:30|33022.9|33019.3|33020.9|33017.3|33023.4|33019.8|33020.4|33016.8|12
1651496860000|2022-05-02 13:07:40|33021.4|33017.8|33023.4|33019.8|33023.4|33019.8|33021.4|33017.8|15
1651496870000|2022-05-02 13:07:50|33022.9|33019.3|33029.4|33025.8|33031.9|33028.3|33022.9|33019.3|38
1651496880000|2022-05-02 13:08:00|33029.9|33026.3|33025.4|33021.8|33029.9|33026.3|33025.4|33021.8|24
1651496890000|2022-05-02 13:08:10|33025.9|33022.3|33025.9|33022.3|33025.9|33022.3|33024.4|33020.8|11
1651496900000|2022-05-02 13:08:20|33028.9|33025.3|33026.4|33022.8|33028.9|33025.3|33026.4|33022.8|11
1651496910000|2022-05-02 13:08:30|33026.9|33023.3|33027.4|33023.8|33027.9|33024.3|33026.9|33023.3|2
1651496920000|2022-05-02 13:08:40|33026.4|33022.8|33029.9|33026.3|33030.4|33026.8|33025.9|33022.3|29
1651496930000|2022-05-02 13:08:50|33030.4|33026.8|33025.4|33021.8|33030.4|33026.8|33025.4|33021.8|10
1651496940000|2022-05-02 13:09:00|33026.4|33022.8|33026.4|33022.8|33026.9|33023.3|33025.4|33021.8|8
1651496950000|2022-05-02 13:09:10|33025.9|33022.3|33026.9|33023.3|33027.4|33023.8|33025.4|33021.8|4
1651496960000|2022-05-02 13:09:20|33026.4|33022.8|33027.9|33024.3|33029.4|33025.8|33026.4|33022.8|4
1651496970000|2022-05-02 13:09:30|33027.4|33023.8|33027.4|33023.8|33027.4|33023.8|33025.9|33022.3|5
1651496980000|2022-05-02 13:09:40|33026.9|33023.3|33027.4|33023.8|33027.9|33024.3|33026.4|33022.8|3
1651496990000|2022-05-02 13:09:50|33026.9|33023.3|33026.4|33022.8|33027.9|33024.3|33026.4|33022.8|9
1651497000000|2022-05-02 13:10:00|33026.9|33023.3|33028.9|33025.3|33029.9|33026.3|33025.4|33021.8|23
1651497010000|2022-05-02 13:10:10|33028.4|33024.8|33029.4|33025.8|33029.4|33025.8|33028.4|33024.8|0
1651497020000|2022-05-02 13:10:20|33029.9|33026.3|33036.9|33033.3|33036.9|33033.3|33029.9|33026.3|28
1651497030000|2022-05-02 13:10:30|33037.4|33033.8|33034.4|33030.8|33039.9|33036.3|33034.4|33030.8|20
1651497040000|2022-05-02 13:10:40|33033.9|33030.3|33039.9|33036.3|33039.9|33036.3|33033.4|33029.8|23
1651497050000|2022-05-02 13:10:50|33040.4|33036.8|33037.9|33034.3|33041.4|33037.8|33036.4|33032.8|72
1651497060000|2022-05-02 13:11:00|33038.9|33035.3|33038.4|33034.8|33039.4|33035.8|33033.9|33030.3|23
1651497070000|2022-05-02 13:11:10|33037.9|33034.3|33037.9|33034.3|33039.9|33036.3|33037.4|33033.8|9
1651497080000|2022-05-02 13:11:20|33037.4|33033.8|33036.9|33033.3|33038.9|33035.3|33036.9|33033.3|8
1651497090000|2022-05-02 13:11:30|33037.4|33033.8|33039.9|33036.3|33040.9|33037.3|33036.9|33033.3|7
1651497100000|2022-05-02 13:11:40|33040.4|33036.8|33044.4|33040.8|33044.4|33040.8|33038.9|33035.3|18
1651497110000|2022-05-02 13:11:50|33043.9|33040.3|33050.9|33047.3|33050.9|33047.3|33042.9|33039.3|40
1651497120000|2022-05-02 13:12:00|33049.9|33046.3|33043.4|33039.8|33049.9|33046.3|33043.4|33039.8|20
1651497130000|2022-05-02 13:12:10|33042.9|33039.3|33055.4|33051.8|33055.4|33051.8|33042.9|33039.3|25
1651497140000|2022-05-02 13:12:20|33054.9|33051.3|33057.9|33054.3|33059.4|33055.8|33051.9|33048.3|20
1651497150000|2022-05-02 13:12:30|33058.4|33054.8|33061.9|33058.3|33061.9|33058.3|33056.9|33053.3|28
1651497160000|2022-05-02 13:12:40|33061.4|33057.8|33064.4|33060.8|33064.4|33060.8|33059.9|33056.3|12
1651497170000|2022-05-02 13:12:50|33063.9|33060.3|33068.9|33065.3|33069.9|33066.3|33063.4|33059.8|33
1651497180000|2022-05-02 13:13:00|33067.9|33064.3|33065.4|33061.8|33068.9|33065.3|33064.9|33061.3|20
1651497190000|2022-05-02 13:13:10|33064.9|33061.3|33067.4|33063.8|33068.9|33065.3|33064.4|33060.8|18
1651497200000|2022-05-02 13:13:20|33066.9|33063.3|33066.4|33062.8|33066.9|33063.3|33063.9|33060.3|16
1651497210000|2022-05-02 13:13:30|33065.9|33062.3|33064.9|33061.3|33065.9|33062.3|33063.9|33060.3|11
1651497220000|2022-05-02 13:13:40|33064.4|33060.8|33066.9|33063.3|33066.9|33063.3|33063.4|33059.8|27
1651497230000|2022-05-02 13:13:50|33067.4|33063.8|33065.9|33062.3|33068.4|33064.8|33064.9|33061.3|23
1651497240000|2022-05-02 13:14:00|33066.9|33063.3|33065.4|33061.8|33066.9|33063.3|33064.4|33060.8|12
1651497250000|2022-05-02 13:14:10|33065.9|33062.3|33067.9|33064.3|33068.4|33064.8|33064.9|33061.3|10
1651497260000|2022-05-02 13:14:20|33068.4|33064.8|33067.9|33064.3|33069.4|33065.8|33066.9|33063.3|8
1651497270000|2022-05-02 13:14:30|33067.4|33063.8|33074.9|33071.3|33075.9|33072.3|33067.4|33063.8|28
1651497280000|2022-05-02 13:14:40|33075.4|33071.8|33078.9|33075.3|33078.9|33075.3|33072.9|33069.3|27
1651497290000|2022-05-02 13:14:50|33079.4|33075.8|33076.9|33073.3|33079.4|33075.8|33075.9|33072.3|22
1651497300000|2022-05-02 13:15:00|33077.9|33074.3|33081.9|33078.3|33086.4|33082.8|33076.4|33072.8|37
1651497310000|2022-05-02 13:15:10|33082.4|33078.8|33079.9|33076.3|33082.9|33079.3|33078.4|33074.8|41
1651497320000|2022-05-02 13:15:20|33080.4|33076.8|33081.4|33077.8|33081.9|33078.3|33075.9|33072.3|16
1651497330000|2022-05-02 13:15:30|33080.9|33077.3|33078.9|33075.3|33080.9|33077.3|33076.4|33072.8|12
1651497340000|2022-05-02 13:15:40|33078.4|33074.8|33074.4|33070.8|33078.4|33074.8|33073.9|33070.3|20
1651497350000|2022-05-02 13:15:50|33073.9|33070.3|33072.4|33068.8|33074.4|33070.8|33066.9|33063.3|58
1651497360000|2022-05-02 13:16:00|33072.9|33069.3|33066.4|33062.8|33074.4|33070.8|33066.4|33062.8|22
1651497370000|2022-05-02 13:16:10|33065.4|33061.8|33069.4|33065.8|33070.4|33066.8|33063.4|33059.8|29
1651497380000|2022-05-02 13:16:20|33068.4|33064.8|33064.9|33061.3|33068.4|33064.8|33064.4|33060.8|32
1651497390000|2022-05-02 13:16:30|33068.4|33064.8|33066.4|33062.8|33069.4|33065.8|33064.9|33061.3|37
1651497400000|2022-05-02 13:16:40|33065.9|33062.3|33065.4|33061.8|33067.9|33064.3|33064.9|33061.3|15
1651497410000|2022-05-02 13:16:50|33065.9|33062.3|33065.9|33062.3|33066.4|33062.8|33058.4|33054.8|30
1651497420000|2022-05-02 13:17:00|33066.4|33062.8|33068.4|33064.8|33068.4|33064.8|33063.9|33060.3|14
1651497430000|2022-05-02 13:17:10|33067.9|33064.3|33067.4|33063.8|33068.4|33064.8|33066.4|33062.8|9
1651497440000|2022-05-02 13:17:20|33066.9|33063.3|33061.9|33058.3|33066.9|33063.3|33061.9|33058.3|16
1651497450000|2022-05-02 13:17:30|33062.4|33058.8|33062.4|33058.8|33062.9|33059.3|33059.9|33056.3|23
1651497460000|2022-05-02 13:17:40|33062.9|33059.3|33062.4|33058.8|33062.9|33059.3|33060.9|33057.3|12
1651497470000|2022-05-02 13:17:50|33062.9|33059.3|33060.4|33056.8|33062.9|33059.3|33059.9|33056.3|18
1651497480000|2022-05-02 13:18:00|33060.9|33057.3|33065.9|33062.3|33067.4|33063.8|33060.4|33056.8|31
1651497490000|2022-05-02 13:18:10|33066.9|33063.3|33066.9|33063.3|33067.9|33064.3|33064.4|33060.8|9
1651497500000|2022-05-02 13:18:20|33066.4|33062.8|33070.9|33067.3|33070.9|33067.3|33066.4|33062.8|48
1651497510000|2022-05-02 13:18:30|33070.4|33066.8|33067.9|33064.3|33070.9|33067.3|33066.4|33062.8|7
1651497520000|2022-05-02 13:18:40|33068.4|33064.8|33069.4|33065.8|33069.9|33066.3|33065.9|33062.3|18
1651497530000|2022-05-02 13:18:50|33068.9|33065.3|33067.4|33063.8|33068.9|33065.3|33066.9|33063.3|3
1651497540000|2022-05-02 13:19:00|33067.9|33064.3|33061.9|33058.3|33067.9|33064.3|33061.9|33058.3|23
1651497550000|2022-05-02 13:19:10|33062.4|33058.8|33071.4|33067.8|33072.9|33069.3|33058.4|33054.8|37
1651497560000|2022-05-02 13:19:20|33071.9|33068.3|33071.4|33067.8|33072.4|33068.8|33070.4|33066.8|4
1651497570000|2022-05-02 13:19:30|33073.9|33070.3|33077.9|33074.3|33081.4|33077.8|33072.4|33068.8|20
1651497580000|2022-05-02 13:19:40|33078.4|33074.8|33073.4|33069.8|33079.4|33075.8|33072.4|33068.8|34
1651497590000|2022-05-02 13:19:50|33073.9|33070.3|33071.4|33067.8|33073.9|33070.3|33070.9|33067.3|3
1651497600000|2022-05-02 13:20:00|33071.9|33068.3|33074.4|33070.8|33075.4|33071.8|33070.4|33066.8|14
1651497610000|2022-05-02 13:20:10|33074.9|33071.3|33083.4|33079.8|33083.4|33079.8|33074.4|33070.8|19
1651497620000|2022-05-02 13:20:20|33082.9|33079.3|33079.9|33076.3|33083.9|33080.3|33079.4|33075.8|22
1651497630000|2022-05-02 13:20:30|33080.4|33076.8|33075.9|33072.3|33080.4|33076.8|33075.4|33071.8|11
1651497640000|2022-05-02 13:20:40|33075.4|33071.8|33070.9|33067.3|33077.9|33074.3|33068.4|33064.8|15
1651497650000|2022-05-02 13:20:50|33070.4|33066.8|33061.9|33058.3|33070.4|33066.8|33061.4|33057.8|11
1651497660000|2022-05-02 13:21:00|33062.4|33058.8|33061.4|33057.8|33064.9|33061.3|33061.4|33057.8|13
1651497670000|2022-05-02 13:21:10|33061.9|33058.3|33063.4|33059.8|33064.4|33060.8|33059.9|33056.3|22
1651497680000|2022-05-02 13:21:20|33062.9|33059.3|33063.9|33060.3|33063.9|33060.3|33061.9|33058.3|1
1651497690000|2022-05-02 13:21:30|33063.4|33059.8|33060.9|33057.3|33064.9|33061.3|33060.4|33056.8|7
1651497700000|2022-05-02 13:21:40|33060.4|33056.8|33059.4|33055.8|33061.9|33058.3|33059.4|33055.8|20
1651497710000|2022-05-02 13:21:50|33058.9|33055.3|33057.9|33054.3|33059.4|33055.8|33057.4|33053.8|15
1651497720000|2022-05-02 13:22:00|33058.4|33054.8|33052.9|33049.3|33058.4|33054.8|33052.9|33049.3|30
1651497730000|2022-05-02 13:22:10|33052.4|33048.8|33050.4|33046.8|33052.9|33049.3|33049.4|33045.8|24
1651497740000|2022-05-02 13:22:20|33050.9|33047.3|33050.9|33047.3|33051.4|33047.8|33049.4|33045.8|12
1651497750000|2022-05-02 13:22:30|33051.9|33048.3|33054.4|33050.8|33054.9|33051.3|33050.9|33047.3|14
1651497760000|2022-05-02 13:22:40|33054.9|33051.3|33056.4|33052.8|33057.9|33054.3|33054.9|33051.3|13
1651497770000|2022-05-02 13:22:50|33055.4|33051.8|33057.9|33054.3|33060.4|33056.8|33055.4|33051.8|15
1651497780000|2022-05-02 13:23:00|33056.9|33053.3|33059.9|33056.3|33059.9|33056.3|33054.9|33051.3|10
1651497790000|2022-05-02 13:23:10|33059.4|33055.8|33060.9|33057.3|33060.9|33057.3|33059.4|33055.8|4
1651497800000|2022-05-02 13:23:20|33060.4|33056.8|33066.9|33063.3|33067.9|33064.3|33060.4|33056.8|25
1651497810000|2022-05-02 13:23:30|33066.4|33062.8|33068.9|33065.3|33069.9|33066.3|33066.4|33062.8|5
1651497820000|2022-05-02 13:23:40|33068.4|33064.8|33064.9|33061.3|33068.9|33065.3|33064.9|33061.3|14
1651497830000|2022-05-02 13:23:50|33063.4|33059.8|33060.4|33056.8|33064.4|33060.8|33059.9|33056.3|10
1651497840000|2022-05-02 13:24:00|33059.9|33056.3|33065.9|33062.3|33067.4|33063.8|33059.9|33056.3|42
1651497850000|2022-05-02 13:24:10|33064.9|33061.3|33067.9|33064.3|33067.9|33064.3|33063.9|33060.3|30
1651497860000|2022-05-02 13:24:20|33068.4|33064.8|33066.4|33062.8|33068.4|33064.8|33065.9|33062.3|3
1651497870000|2022-05-02 13:24:30|33066.9|33063.3|33071.4|33067.8|33071.9|33068.3|33066.9|33063.3|26
1651497880000|2022-05-02 13:24:40|33073.9|33070.3|33069.9|33066.3|33073.9|33070.3|33069.4|33065.8|18
1651497890000|2022-05-02 13:24:50|33069.4|33065.8|33067.4|33063.8|33069.4|33065.8|33065.4|33061.8|10
1651497900000|2022-05-02 13:25:00|33067.9|33064.3|33061.9|33058.3|33070.4|33066.8|33060.4|33056.8|24
1651497910000|2022-05-02 13:25:10|33061.4|33057.8|33060.4|33056.8|33063.4|33059.8|33057.9|33054.3|23
1651497920000|2022-05-02 13:25:20|33059.9|33056.3|33054.9|33051.3|33060.9|33057.3|33054.4|33050.8|23
1651497930000|2022-05-02 13:25:30|33054.4|33050.8|33059.9|33056.3|33059.9|33056.3|33054.4|33050.8|8
1651497940000|2022-05-02 13:25:40|33059.4|33055.8|33056.4|33052.8|33059.9|33056.3|33056.4|33052.8|9
1651497950000|2022-05-02 13:25:50|33056.9|33053.3|33061.9|33058.3|33063.4|33059.8|33056.9|33053.3|12
1651497960000|2022-05-02 13:26:00|33061.4|33057.8|33063.9|33060.3|33063.9|33060.3|33060.9|33057.3|6
1651497970000|2022-05-02 13:26:10|33064.4|33060.8|33072.4|33068.8|33072.9|33069.3|33064.4|33060.8|20
1651497980000|2022-05-02 13:26:20|33072.9|33069.3|33071.9|33068.3|33075.4|33071.8|33071.9|33068.3|21
1651497990000|2022-05-02 13:26:30|33072.4|33068.8|33070.4|33066.8|33072.9|33069.3|33070.4|33066.8|9
1651498000000|2022-05-02 13:26:40|33069.9|33066.3|33064.9|33061.3|33069.9|33066.3|33064.9|33061.3|7
1651498010000|2022-05-02 13:26:50|33064.4|33060.8|33063.4|33059.8|33064.4|33060.8|33059.4|33055.8|13
1651498020000|2022-05-02 13:27:00|33063.9|33060.3|33063.9|33060.3|33069.4|33065.8|33063.4|33059.8|30
1651498030000|2022-05-02 13:27:10|33064.4|33060.8|33059.4|33055.8|33064.4|33060.8|33055.9|33052.3|25
1651498040000|2022-05-02 13:27:20|33058.9|33055.3|33054.4|33050.8|33058.9|33055.3|33054.4|33050.8|12
1651498050000|2022-05-02 13:27:30|33052.4|33048.8|33054.4|33050.8|33056.9|33053.3|33052.4|33048.8|35
1651498060000|2022-05-02 13:27:40|33054.9|33051.3|33048.4|33044.8|33055.4|33051.8|33048.4|33044.8|29
1651498070000|2022-05-02 13:27:50|33048.9|33045.3|33047.4|33043.8|33048.9|33045.3|33041.4|33037.8|79
1651498080000|2022-05-02 13:28:00|33047.9|33044.3|33047.4|33043.8|33054.9|33051.3|33044.9|33041.3|84
1651498090000|2022-05-02 13:28:10|33046.9|33043.3|33045.9|33042.3|33049.4|33045.8|33045.4|33041.8|10
1651498100000|2022-05-02 13:28:20|33046.4|33042.8|33040.4|33036.8|33048.9|33045.3|33036.9|33033.3|25
1651498110000|2022-05-02 13:28:30|33040.9|33037.3|33039.4|33035.8|33042.9|33039.3|33037.9|33034.3|15
1651498120000|2022-05-02 13:28:40|33038.9|33035.3|33029.9|33026.3|33042.9|33039.3|33029.9|33026.3|49
1651498130000|2022-05-02 13:28:50|33030.4|33026.8|33033.4|33029.8|33034.9|33031.3|33030.4|33026.8|20
1651498140000|2022-05-02 13:29:00|33032.9|33029.3|33027.9|33024.3|33034.4|33030.8|33027.4|33023.8|47
1651498150000|2022-05-02 13:29:10|33027.4|33023.8|33022.4|33018.8|33029.9|33026.3|33021.9|33018.3|54
1651498160000|2022-05-02 13:29:20|33021.9|33018.3|33019.4|33015.8|33023.4|33019.8|33017.9|33014.3|78
1651498170000|2022-05-02 13:29:30|33020.9|33017.3|33017.9|33014.3|33021.9|33018.3|33016.9|33013.3|79
1651498180000|2022-05-02 13:29:40|33018.4|33014.8|33028.4|33024.8|33029.4|33025.8|33015.9|33012.3|78
1651498190000|2022-05-02 13:29:50|33028.9|33025.3|33033.4|33029.8|33035.9|33032.3|33019.4|33015.8|221
1651498200000|2022-05-02 13:30:00|33032.8|33030.4|33076.3|33073.9|33076.8|33074.4|33021.3|33018.9|1004
1651498210000|2022-05-02 13:30:10|33076.8|33074.4|33091.8|33089.4|33094.8|33092.4|33059.8|33057.4|577
1651498220000|2022-05-02 13:30:20|33092.8|33090.4|33073.8|33071.4|33093.3|33090.9|33070.3|33067.9|347
1651498230000|2022-05-02 13:30:30|33074.8|33072.4|33060.8|33058.4|33081.3|33078.9|33055.8|33053.4|355
1651498240000|2022-05-02 13:30:40|33063.8|33061.4|33050.8|33048.4|33087.8|33085.4|33049.8|33047.4|223
1651498250000|2022-05-02 13:30:50|33051.3|33048.9|33070.8|33068.4|33072.8|33070.4|33051.3|33048.9|207
1651498260000|2022-05-02 13:31:00|33070.3|33067.9|33071.8|33069.4|33077.8|33075.4|33063.8|33061.4|227
1651498270000|2022-05-02 13:31:10|33072.3|33069.9|33044.8|33042.4|33077.8|33075.4|33043.8|33041.4|232
1651498280000|2022-05-02 13:31:20|33043.3|33040.9|33045.8|33043.4|33050.8|33048.4|33036.3|33033.9|317
1651498290000|2022-05-02 13:31:30|33046.3|33043.9|33051.3|33048.9|33065.8|33063.4|33042.3|33039.9|205
1651498300000|2022-05-02 13:31:40|33050.3|33047.9|33047.8|33045.4|33058.8|33056.4|33040.8|33038.4|156
1651498310000|2022-05-02 13:31:50|33048.3|33045.9|33046.8|33044.4|33053.8|33051.4|33042.8|33040.4|123
1651498320000|2022-05-02 13:32:00|33047.3|33044.9|33036.3|33033.9|33048.8|33046.4|33028.3|33025.9|252
1651498330000|2022-05-02 13:32:10|33035.3|33032.9|33047.3|33044.9|33058.8|33056.4|33035.3|33032.9|215
1651498340000|2022-05-02 13:32:20|33046.8|33044.4|33053.3|33050.9|33053.8|33051.4|33031.8|33029.4|93
1651498350000|2022-05-02 13:32:30|33052.8|33050.4|33053.3|33050.9|33056.8|33054.4|33040.3|33037.9|82
1651498360000|2022-05-02 13:32:40|33052.8|33050.4|33044.3|33041.9|33054.3|33051.9|33038.8|33036.4|110
1651498370000|2022-05-02 13:32:50|33043.8|33041.4|33045.8|33043.4|33060.8|33058.4|33033.3|33030.9|99
1651498380000|2022-05-02 13:33:00|33045.3|33042.9|33044.3|33041.9|33060.3|33057.9|33042.3|33039.9|174
1651498390000|2022-05-02 13:33:10|33047.3|33044.9|33052.3|33049.9|33054.3|33051.9|33036.3|33033.9|87
1651498400000|2022-05-02 13:33:20|33052.8|33050.4|33030.8|33028.4|33056.3|33053.9|33030.3|33027.9|98
1651498410000|2022-05-02 13:33:30|33030.3|33027.9|33008.3|33005.9|33030.3|33027.9|33007.3|33004.9|201
1651498420000|2022-05-02 13:33:40|33007.3|33004.9|33006.3|33003.9|33007.3|33004.9|32993.8|32991.4|186
1651498430000|2022-05-02 13:33:50|33006.8|33004.4|32987.3|32984.9|33024.8|33022.4|32986.8|32984.4|172
1651498440000|2022-05-02 13:34:00|32987.8|32985.4|33000.3|32997.9|33001.3|32998.9|32983.8|32981.4|159
1651498450000|2022-05-02 13:34:10|33000.8|32998.4|32963.3|32960.9|33004.3|33001.9|32963.3|32960.9|110
1651498460000|2022-05-02 13:34:20|32962.8|32960.4|32961.3|32958.9|32965.3|32962.9|32951.3|32948.9|193
1651498470000|2022-05-02 13:34:30|32961.8|32959.4|32958.8|32956.4|32970.8|32968.4|32951.8|32949.4|162
1651498480000|2022-05-02 13:34:40|32958.3|32955.9|32946.3|32943.9|32958.3|32955.9|32945.3|32942.9|142
1651498490000|2022-05-02 13:34:50|32945.8|32943.4|32942.8|32940.4|32954.8|32952.4|32942.8|32940.4|108
1651498500000|2022-05-02 13:35:00|32939.3|32936.9|32897.8|32895.4|32939.3|32936.9|32894.8|32892.4|673
1651498510000|2022-05-02 13:35:10|32898.3|32895.9|32905.8|32903.4|32906.3|32903.9|32891.3|32888.9|184
1651498520000|2022-05-02 13:35:20|32905.3|32902.9|32931.3|32928.9|32931.3|32928.9|32903.8|32901.4|125
1651498530000|2022-05-02 13:35:30|32927.3|32924.9|32910.8|32908.4|32931.3|32928.9|32907.3|32904.9|112
1651498540000|2022-05-02 13:35:40|32910.3|32907.9|32897.8|32895.4|32917.3|32914.9|32894.8|32892.4|84
1651498550000|2022-05-02 13:35:50|32897.3|32894.9|32881.8|32879.4|32909.3|32906.9|32881.8|32879.4|159
1651498560000|2022-05-02 13:36:00|32881.3|32878.9|32867.3|32864.9|32884.3|32881.9|32863.3|32860.9|240
1651498570000|2022-05-02 13:36:10|32867.8|32865.4|32870.3|32867.9|32870.8|32868.4|32860.8|32858.4|137
1651498580000|2022-05-02 13:36:20|32870.8|32868.4|32869.3|32866.9|32878.3|32875.9|32859.3|32856.9|130
1651498590000|2022-05-02 13:36:30|32870.8|32868.4|32864.3|32861.9|32876.8|32874.4|32862.8|32860.4|87
1651498600000|2022-05-02 13:36:40|32863.8|32861.4|32863.8|32861.4|32876.8|32874.4|32857.3|32854.9|93
1651498610000|2022-05-02 13:36:50|32864.3|32861.9|32862.8|32860.4|32871.8|32869.4|32858.3|32855.9|73
1651498620000|2022-05-02 13:37:00|32863.3|32860.9|32850.3|32847.9|32866.3|32863.9|32850.3|32847.9|96
1651498630000|2022-05-02 13:37:10|32846.8|32844.4|32842.3|32839.9|32858.8|32856.4|32838.8|32836.4|183
1651498640000|2022-05-02 13:37:20|32843.8|32841.4|32824.8|32822.4|32845.3|32842.9|32822.3|32819.9|185
1651498650000|2022-05-02 13:37:30|32825.3|32822.9|32830.3|32827.9|32833.3|32830.9|32822.8|32820.4|97
1651498660000|2022-05-02 13:37:40|32832.3|32829.9|32840.8|32838.4|32842.8|32840.4|32830.8|32828.4|102
1651498670000|2022-05-02 13:37:50|32840.3|32837.9|32859.3|32856.9|32859.3|32856.9|32836.3|32833.9|179
1651498680000|2022-05-02 13:38:00|32858.8|32856.4|32826.8|32824.4|32861.3|32858.9|32825.3|32822.9|143
1651498690000|2022-05-02 13:38:10|32829.3|32826.9|32823.8|32821.4|32830.3|32827.9|32819.8|32817.4|121
1651498700000|2022-05-02 13:38:20|32822.8|32820.4|32818.3|32815.9|32822.8|32820.4|32808.3|32805.9|190
1651498710000|2022-05-02 13:38:30|32817.8|32815.4|32837.3|32834.9|32841.8|32839.4|32815.8|32813.4|198
1651498720000|2022-05-02 13:38:40|32837.8|32835.4|32837.3|32834.9|32839.3|32836.9|32826.3|32823.9|104
1651498730000|2022-05-02 13:38:50|32836.8|32834.4|32850.8|32848.4|32850.8|32848.4|32834.3|32831.9|82
1651498740000|2022-05-02 13:39:00|32851.3|32848.9|32857.3|32854.9|32863.8|32861.4|32851.3|32848.9|177
1651498750000|2022-05-02 13:39:10|32856.8|32854.4|32823.3|32820.9|32857.3|32854.9|32822.3|32819.9|129
1651498760000|2022-05-02 13:39:20|32822.3|32819.9|32833.8|32831.4|32840.8|32838.4|32817.8|32815.4|106
1651498770000|2022-05-02 13:39:30|32832.3|32829.9|32864.3|32861.9|32864.3|32861.9|32831.3|32828.9|99
1651498780000|2022-05-02 13:39:40|32862.3|32859.9|32882.8|32880.4|32892.3|32889.9|32861.3|32858.9|224
1651498790000|2022-05-02 13:39:50|32881.3|32878.9|32884.3|32881.9|32887.8|32885.4|32876.3|32873.9|101
1651498800000|2022-05-02 13:40:00|32882.8|32880.4|32845.3|32842.9|32897.8|32895.4|32840.8|32838.4|240
1651498810000|2022-05-02 13:40:10|32844.3|32841.9|32848.8|32846.4|32854.8|32852.4|32835.3|32832.9|170
1651498820000|2022-05-02 13:40:20|32848.3|32845.9|32838.8|32836.4|32853.3|32850.9|32837.3|32834.9|95
1651498830000|2022-05-02 13:40:30|32838.3|32835.9|32815.3|32812.9|32858.3|32855.9|32815.3|32812.9|127
1651498840000|2022-05-02 13:40:40|32814.8|32812.4|32803.3|32800.9|32814.8|32812.4|32789.8|32787.4|324
1651498850000|2022-05-02 13:40:50|32803.8|32801.4|32798.8|32796.4|32813.3|32810.9|32793.8|32791.4|116
1651498860000|2022-05-02 13:41:00|32799.3|32796.9|32817.8|32815.4|32820.3|32817.9|32794.8|32792.4|143
1651498870000|2022-05-02 13:41:10|32818.8|32816.4|32829.3|32826.9|32839.8|32837.4|32818.8|32816.4|134
1651498880000|2022-05-02 13:41:20|32828.8|32826.4|32816.3|32813.9|32830.3|32827.9|32808.8|32806.4|84
1651498890000|2022-05-02 13:41:30|32815.8|32813.4|32832.3|32829.9|32832.3|32829.9|32810.8|32808.4|63
1651498900000|2022-05-02 13:41:40|32831.8|32829.4|32842.8|32840.4|32842.8|32840.4|32830.8|32828.4|76
1651498910000|2022-05-02 13:41:50|32842.3|32839.9|32864.3|32861.9|32864.8|32862.4|32842.3|32839.9|119
1651498920000|2022-05-02 13:42:00|32863.8|32861.4|32874.8|32872.4|32893.8|32891.4|32862.3|32859.9|158
1651498930000|2022-05-02 13:42:10|32874.3|32871.9|32878.8|32876.4|32885.3|32882.9|32873.3|32870.9|94
1651498940000|2022-05-02 13:42:20|32879.3|32876.9|32905.8|32903.4|32912.3|32909.9|32876.8|32874.4|157
1651498950000|2022-05-02 13:42:30|32906.3|32903.9|32935.3|32932.9|32935.8|32933.4|32905.3|32902.9|467
1651498960000|2022-05-02 13:42:40|32934.8|32932.4|32951.3|32948.9|32954.8|32952.4|32932.3|32929.9|144
1651498970000|2022-05-02 13:42:50|32953.3|32950.9|32940.3|32937.9|32953.3|32950.9|32938.8|32936.4|148
1651498980000|2022-05-02 13:43:00|32939.8|32937.4|32966.8|32964.4|32969.8|32967.4|32939.8|32937.4|338
1651498990000|2022-05-02 13:43:10|32968.8|32966.4|32980.3|32977.9|32982.8|32980.4|32962.8|32960.4|122
1651499000000|2022-05-02 13:43:20|32981.3|32978.9|33016.8|33014.4|33016.8|33014.4|32981.3|32978.9|172
1651499010000|2022-05-02 13:43:30|33016.3|33013.9|33025.3|33022.9|33027.3|33024.9|33013.8|33011.4|218
1651499020000|2022-05-02 13:43:40|33025.8|33023.4|33051.8|33049.4|33053.8|33051.4|33022.3|33019.9|157
1651499030000|2022-05-02 13:43:50|33051.3|33048.9|33028.3|33025.9|33053.8|33051.4|33026.8|33024.4|181
1651499040000|2022-05-02 13:44:00|33025.8|33023.4|33012.8|33010.4|33026.8|33024.4|33006.3|33003.9|204
1651499050000|2022-05-02 13:44:10|33012.3|33009.9|33018.3|33015.9|33021.3|33018.9|33007.8|33005.4|89
1651499060000|2022-05-02 13:44:20|33017.8|33015.4|32989.3|32986.9|33022.8|33020.4|32983.3|32980.9|129
1651499070000|2022-05-02 13:44:30|32987.3|32984.9|32977.3|32974.9|32997.3|32994.9|32971.8|32969.4|103
1651499080000|2022-05-02 13:44:40|32976.3|32973.9|32981.3|32978.9|32981.3|32978.9|32969.3|32966.9|116
1651499090000|2022-05-02 13:44:50|32979.3|32976.9|32941.3|32938.9|32979.3|32976.9|32941.3|32938.9|136
1651499100000|2022-05-02 13:45:00|32942.8|32940.4|32941.3|32938.9|32951.3|32948.9|32930.8|32928.4|414
1651499110000|2022-05-02 13:45:10|32939.8|32937.4|32918.8|32916.4|32944.3|32941.9|32912.8|32910.4|196
1651499120000|2022-05-02 13:45:20|32917.8|32915.4|32919.8|32917.4|32932.8|32930.4|32905.8|32903.4|210
1651499130000|2022-05-02 13:45:30|32921.8|32919.4|32914.8|32912.4|32944.8|32942.4|32914.8|32912.4|192
1651499140000|2022-05-02 13:45:40|32915.8|32913.4|32902.8|32900.4|32915.8|32913.4|32896.8|32894.4|215
1651499150000|2022-05-02 13:45:50|32904.8|32902.4|32899.8|32897.4|32905.3|32902.9|32881.8|32879.4|137
1651499160000|2022-05-02 13:46:00|32900.3|32897.9|32905.8|32903.4|32912.8|32910.4|32887.8|32885.4|164
1651499170000|2022-05-02 13:46:10|32906.8|32904.4|32907.8|32905.4|32911.3|32908.9|32892.8|32890.4|72
1651499180000|2022-05-02 13:46:20|32905.8|32903.4|32932.8|32930.4|32932.8|32930.4|32901.3|32898.9|194
1651499190000|2022-05-02 13:46:30|32932.3|32929.9|32927.3|32924.9|32948.8|32946.4|32926.8|32924.4|147
1651499200000|2022-05-02 13:46:40|32927.8|32925.4|32937.8|32935.4|32938.8|32936.4|32918.3|32915.9|165
1651499210000|2022-05-02 13:46:50|32937.3|32934.9|32943.8|32941.4|32952.8|32950.4|32936.8|32934.4|112
1651499220000|2022-05-02 13:47:00|32945.8|32943.4|32958.3|32955.9|32966.8|32964.4|32944.3|32941.9|157
1651499230000|2022-05-02 13:47:10|32957.8|32955.4|32956.3|32953.9|32976.3|32973.9|32953.3|32950.9|223
1651499240000|2022-05-02 13:47:20|32955.8|32953.4|32928.3|32925.9|32964.8|32962.4|32927.3|32924.9|104
1651499250000|2022-05-02 13:47:30|32928.8|32926.4|32927.8|32925.4|32936.3|32933.9|32919.8|32917.4|80
1651499260000|2022-05-02 13:47:40|32927.3|32924.9|32944.8|32942.4|32944.8|32942.4|32920.8|32918.4|71
1651499270000|2022-05-02 13:47:50|32944.3|32941.9|32946.8|32944.4|32947.8|32945.4|32926.8|32924.4|74
1651499280000|2022-05-02 13:48:00|32945.8|32943.4|32971.8|32969.4|32986.3|32983.9|32942.8|32940.4|157
1651499290000|2022-05-02 13:48:10|32969.8|32967.4|32994.8|32992.4|32997.3|32994.9|32968.8|32966.4|115
1651499300000|2022-05-02 13:48:20|32995.8|32993.4|32999.8|32997.4|33002.8|33000.4|32991.8|32989.4|74
1651499310000|2022-05-02 13:48:30|32998.8|32996.4|33021.8|33019.4|33025.3|33022.9|32998.8|32996.4|110
1651499320000|2022-05-02 13:48:40|33020.8|33018.4|33013.8|33011.4|33023.8|33021.4|33007.8|33005.4|88
1651499330000|2022-05-02 13:48:50|33014.3|33011.9|33009.8|33007.4|33014.3|33011.9|32999.8|32997.4|103
1651499340000|2022-05-02 13:49:00|33006.8|33004.4|32999.8|32997.4|33007.8|33005.4|32988.8|32986.4|168
1651499350000|2022-05-02 13:49:10|32998.8|32996.4|32972.8|32970.4|33003.3|33000.9|32966.8|32964.4|114
1651499360000|2022-05-02 13:49:20|32973.8|32971.4|32989.8|32987.4|32991.8|32989.4|32970.8|32968.4|121
1651499370000|2022-05-02 13:49:30|32988.8|32986.4|32969.8|32967.4|32989.8|32987.4|32957.8|32955.4|84
1651499380000|2022-05-02 13:49:40|32969.3|32966.9|32970.8|32968.4|32978.3|32975.9|32968.8|32966.4|69
1651499390000|2022-05-02 13:49:50|32970.3|32967.9|32969.8|32967.4|32976.3|32973.9|32956.8|32954.4|83
1651499400000|2022-05-02 13:50:00|32968.8|32966.4|32935.3|32932.9|32969.8|32967.4|32924.8|32922.4|222
1651499410000|2022-05-02 13:50:10|32936.3|32933.9|32961.8|32959.4|32961.8|32959.4|32934.8|32932.4|92
1651499420000|2022-05-02 13:50:20|32962.3|32959.9|32985.8|32983.4|32987.8|32985.4|32958.8|32956.4|135
1651499430000|2022-05-02 13:50:30|32984.8|32982.4|32974.8|32972.4|33000.8|32998.4|32972.3|32969.9|131
1651499440000|2022-05-02 13:50:40|32973.8|32971.4|32950.8|32948.4|32975.8|32973.4|32949.8|32947.4|99
1651499450000|2022-05-02 13:50:50|32951.8|32949.4|32935.8|32933.4|32951.8|32949.4|32934.8|32932.4|88
1651499460000|2022-05-02 13:51:00|32936.8|32934.4|32944.8|32942.4|32950.8|32948.4|32929.8|32927.4|98
1651499470000|2022-05-02 13:51:10|32945.8|32943.4|32948.8|32946.4|32965.8|32963.4|32942.8|32940.4|70
1651499480000|2022-05-02 13:51:20|32947.8|32945.4|32946.8|32944.4|32947.8|32945.4|32932.3|32929.9|74
1651499490000|2022-05-02 13:51:30|32946.3|32943.9|32970.8|32968.4|32981.8|32979.4|32944.8|32942.4|84
1651499500000|2022-05-02 13:51:40|32971.8|32969.4|33000.8|32998.4|33002.8|33000.4|32968.8|32966.4|125
1651499510000|2022-05-02 13:51:50|33001.8|32999.4|33022.8|33020.4|33023.3|33020.9|33000.8|32998.4|91
1651499520000|2022-05-02 13:52:00|33021.3|33018.9|33009.8|33007.4|33038.8|33036.4|33009.8|33007.4|168
1651499530000|2022-05-02 13:52:10|33007.8|33005.4|33001.8|32999.4|33028.8|33026.4|33001.3|32998.9|97
1651499540000|2022-05-02 13:52:20|33000.3|32997.9|32985.8|32983.4|33005.8|33003.4|32985.3|32982.9|88
1651499550000|2022-05-02 13:52:30|32982.8|32980.4|32999.8|32997.4|33003.8|33001.4|32982.8|32980.4|101
1651499560000|2022-05-02 13:52:40|32999.3|32996.9|33015.8|33013.4|33015.8|33013.4|32992.8|32990.4|65
1651499570000|2022-05-02 13:52:50|33016.8|33014.4|32995.8|32993.4|33023.8|33021.4|32993.8|32991.4|66
1651499580000|2022-05-02 13:53:00|32997.8|32995.4|33004.8|33002.4|33012.8|33010.4|32995.8|32993.4|70
1651499590000|2022-05-02 13:53:10|33005.3|33002.9|33011.8|33009.4|33018.8|33016.4|33003.8|33001.4|35
1651499600000|2022-05-02 13:53:20|33011.3|33008.9|33004.8|33002.4|33021.8|33019.4|33000.8|32998.4|45
1651499610000|2022-05-02 13:53:30|33004.3|33001.9|32979.8|32977.4|33006.3|33003.9|32979.8|32977.4|105
1651499620000|2022-05-02 13:53:40|32980.3|32977.9|32985.3|32982.9|32988.8|32986.4|32972.8|32970.4|72
1651499630000|2022-05-02 13:53:50|32985.8|32983.4|33014.3|33011.9|33022.8|33020.4|32985.8|32983.4|64
1651499640000|2022-05-02 13:54:00|33013.8|33011.4|33000.8|32998.4|33021.8|33019.4|32995.8|32993.4|173
1651499650000|2022-05-02 13:54:10|33001.3|32998.9|33011.3|33008.9|33021.8|33019.4|32997.8|32995.4|74
1651499660000|2022-05-02 13:54:20|33011.8|33009.4|33011.8|33009.4|33031.8|33029.4|33005.8|33003.4|122
1651499670000|2022-05-02 13:54:30|33012.8|33010.4|33010.8|33008.4|33019.8|33017.4|33005.8|33003.4|74
1651499680000|2022-05-02 13:54:40|33009.8|33007.4|33009.8|33007.4|33012.8|33010.4|33001.8|32999.4|37
1651499690000|2022-05-02 13:54:50|33008.8|33006.4|33027.8|33025.4|33033.8|33031.4|33007.8|33005.4|85
1651499700000|2022-05-02 13:55:00|33028.8|33026.4|33023.3|33020.9|33035.3|33032.9|33019.8|33017.4|98
1651499710000|2022-05-02 13:55:10|33023.8|33021.4|32992.8|32990.4|33023.8|33021.4|32975.3|32972.9|217
1651499720000|2022-05-02 13:55:20|32991.8|32989.4|33014.8|33012.4|33020.8|33018.4|32988.8|32986.4|124
1651499730000|2022-05-02 13:55:30|33015.3|33012.9|33008.8|33006.4|33015.3|33012.9|32997.8|32995.4|75
1651499740000|2022-05-02 13:55:40|33009.3|33006.9|32996.3|32993.9|33009.8|33007.4|32990.8|32988.4|111
1651499750000|2022-05-02 13:55:50|32995.8|32993.4|32986.8|32984.4|32997.8|32995.4|32983.8|32981.4|74
1651499760000|2022-05-02 13:56:00|32987.8|32985.4|33002.8|33000.4|33003.8|33001.4|32982.8|32980.4|105
1651499770000|2022-05-02 13:56:10|33002.3|32999.9|33003.8|33001.4|33014.8|33012.4|32994.8|32992.4|78
1651499780000|2022-05-02 13:56:20|33004.3|33001.9|32974.8|32972.4|33007.8|33005.4|32971.8|32969.4|103
1651499790000|2022-05-02 13:56:30|32975.8|32973.4|32987.8|32985.4|32990.8|32988.4|32964.8|32962.4|85
1651499800000|2022-05-02 13:56:40|32988.8|32986.4|33008.3|33005.9|33009.8|33007.4|32985.8|32983.4|87
1651499810000|2022-05-02 13:56:50|33008.8|33006.4|32998.3|32995.9|33009.8|33007.4|32985.8|32983.4|57
1651499820000|2022-05-02 13:57:00|32996.8|32994.4|33038.8|33036.4|33044.8|33042.4|32996.8|32994.4|387
1651499830000|2022-05-02 13:57:10|33037.8|33035.4|33044.8|33042.4|33044.8|33042.4|33035.8|33033.4|164
1651499840000|2022-05-02 13:57:20|33041.8|33039.4|33043.3|33040.9|33047.3|33044.9|33036.3|33033.9|75
1651499850000|2022-05-02 13:57:30|33043.8|33041.4|33041.8|33039.4|33051.8|33049.4|33038.8|33036.4|162
1651499860000|2022-05-02 13:57:40|33041.3|33038.9|33008.8|33006.4|33041.8|33039.4|33001.8|32999.4|148
1651499870000|2022-05-02 13:57:50|33008.3|33005.9|33022.8|33020.4|33023.8|33021.4|33002.3|32999.9|90
1651499880000|2022-05-02 13:58:00|33021.8|33019.4|33014.3|33011.9|33026.3|33023.9|33012.3|33009.9|155
1651499890000|2022-05-02 13:58:10|33013.8|33011.4|32998.8|32996.4|33013.8|33011.4|32992.8|32990.4|108
1651499900000|2022-05-02 13:58:20|32997.8|32995.4|32994.3|32991.9|32998.8|32996.4|32986.8|32984.4|91
1651499910000|2022-05-02 13:58:30|32994.8|32992.4|33006.8|33004.4|33010.3|33007.9|32993.8|32991.4|84
1651499920000|2022-05-02 13:58:40|33007.8|33005.4|33033.8|33031.4|33033.8|33031.4|33007.8|33005.4|93
1651499930000|2022-05-02 13:58:50|33030.8|33028.4|33019.3|33016.9|33033.8|33031.4|33019.3|33016.9|99
1651499940000|2022-05-02 13:59:00|33015.3|33012.9|33009.3|33006.9|33017.8|33015.4|33005.8|33003.4|67
1651499950000|2022-05-02 13:59:10|33009.8|33007.4|33004.3|33001.9|33015.8|33013.4|32997.8|32995.4|50
1651499960000|2022-05-02 13:59:20|33003.8|33001.4|32998.8|32996.4|33007.3|33004.9|32990.8|32988.4|77
1651499970000|2022-05-02 13:59:30|32998.3|32995.9|32996.3|32993.9|33006.8|33004.4|32995.8|32993.4|42
1651499980000|2022-05-02 13:59:40|32995.8|32993.4|32988.8|32986.4|33008.3|33005.9|32987.8|32985.4|92
1651499990000|2022-05-02 13:59:50|32989.3|32986.9|32970.3|32967.9|33001.8|32999.4|32970.3|32967.9|76
1651500000000|2022-05-02 14:00:00|32967.3|32964.9|32961.8|32959.4|32990.8|32988.4|32953.8|32951.4|302
1651500010000|2022-05-02 14:00:10|32961.3|32958.9|32946.3|32943.9|32983.3|32980.9|32933.3|32930.9|277
1651500020000|2022-05-02 14:00:20|32945.8|32943.4|32983.3|32980.9|32983.3|32980.9|32945.3|32942.9|134
1651500030000|2022-05-02 14:00:30|32981.3|32978.9|33028.8|33026.4|33032.3|33029.9|32979.8|32977.4|275
1651500040000|2022-05-02 14:00:40|33029.3|33026.9|33030.8|33028.4|33049.3|33046.9|33024.8|33022.4|266
1651500050000|2022-05-02 14:00:50|33031.8|33029.4|33043.8|33041.4|33049.8|33047.4|33024.8|33022.4|121
1651500060000|2022-05-02 14:01:00|33040.8|33038.4|33059.3|33056.9|33063.8|33061.4|33026.3|33023.9|268
1651500070000|2022-05-02 14:01:10|33058.8|33056.4|33035.8|33033.4|33065.3|33062.9|33035.8|33033.4|160
1651500080000|2022-05-02 14:01:20|33036.8|33034.4|33024.8|33022.4|33037.8|33035.4|33024.3|33021.9|141
1651500090000|2022-05-02 14:01:30|33023.8|33021.4|33045.3|33042.9|33050.8|33048.4|33014.8|33012.4|108
1651500100000|2022-05-02 14:01:40|33045.8|33043.4|33031.3|33028.9|33058.8|33056.4|33029.8|33027.4|120
1651500110000|2022-05-02 14:01:50|33030.8|33028.4|33031.8|33029.4|33035.8|33033.4|33018.8|33016.4|91
1651500120000|2022-05-02 14:02:00|33030.8|33028.4|33004.8|33002.4|33031.8|33029.4|32992.3|32989.9|342
1651500130000|2022-05-02 14:02:10|33005.8|33003.4|33012.8|33010.4|33019.8|33017.4|33002.8|33000.4|78
1651500140000|2022-05-02 14:02:20|33012.3|33009.9|33010.8|33008.4|33028.8|33026.4|33004.8|33002.4|95
1651500150000|2022-05-02 14:02:30|33011.8|33009.4|33000.8|32998.4|33016.8|33014.4|32995.8|32993.4|54
1651500160000|2022-05-02 14:02:40|33001.8|32999.4|33018.8|33016.4|33033.8|33031.4|32998.8|32996.4|127
1651500170000|2022-05-02 14:02:50|33019.8|33017.4|33010.8|33008.4|33027.8|33025.4|33006.8|33004.4|53
1651500180000|2022-05-02 14:03:00|33011.3|33008.9|33021.8|33019.4|33024.3|33021.9|33004.8|33002.4|131
1651500190000|2022-05-02 14:03:10|33020.8|33018.4|33017.8|33015.4|33024.8|33022.4|33010.8|33008.4|148
1651500200000|2022-05-02 14:03:20|33015.8|33013.4|33001.8|32999.4|33016.8|33014.4|32993.8|32991.4|136
1651500210000|2022-05-02 14:03:30|33002.3|32999.9|33003.8|33001.4|33013.8|33011.4|32997.8|32995.4|65
1651500220000|2022-05-02 14:03:40|33002.8|33000.4|32994.8|32992.4|33005.8|33003.4|32984.8|32982.4|139
1651500230000|2022-05-02 14:03:50|32994.3|32991.9|33007.8|33005.4|33007.8|33005.4|32993.8|32991.4|92
1651500240000|2022-05-02 14:04:00|33009.8|33007.4|33020.8|33018.4|33023.3|33020.9|33008.8|33006.4|97
1651500250000|2022-05-02 14:04:10|33021.8|33019.4|33032.3|33029.9|33037.8|33035.4|33015.3|33012.9|96
1651500260000|2022-05-02 14:04:20|33031.8|33029.4|33013.8|33011.4|33036.8|33034.4|33012.8|33010.4|97
1651500270000|2022-05-02 14:04:30|33012.8|33010.4|33031.3|33028.9|33031.8|33029.4|33012.8|33010.4|54
1651500280000|2022-05-02 14:04:40|33037.8|33035.4|33050.8|33048.4|33051.3|33048.9|33032.8|33030.4|174
1651500290000|2022-05-02 14:04:50|33049.8|33047.4|33035.8|33033.4|33050.8|33048.4|33027.8|33025.4|169
1651500300000|2022-05-02 14:05:00|33036.8|33034.4|33033.8|33031.4|33044.8|33042.4|33022.8|33020.4|119
1651500310000|2022-05-02 14:05:10|33034.3|33031.9|33032.8|33030.4|33034.3|33031.9|33014.8|33012.4|114
1651500320000|2022-05-02 14:05:20|33032.3|33029.9|33018.8|33016.4|33037.8|33035.4|33015.8|33013.4|56
1651500330000|2022-05-02 14:05:30|33019.3|33016.9|33003.3|33000.9|33019.8|33017.4|32997.8|32995.4|112
1651500340000|2022-05-02 14:05:40|33002.8|33000.4|32991.8|32989.4|33006.8|33004.4|32988.8|32986.4|86
1651500350000|2022-05-02 14:05:50|32992.8|32990.4|32964.3|32961.9|32997.3|32994.9|32963.8|32961.4|145
1651500360000|2022-05-02 14:06:00|32965.8|32963.4|32937.3|32934.9|32973.8|32971.4|32937.3|32934.9|492
1651500370000|2022-05-02 14:06:10|32935.8|32933.4|32934.3|32931.9|32938.8|32936.4|32921.3|32918.9|140
1651500380000|2022-05-02 14:06:20|32934.8|32932.4|32933.8|32931.4|32943.8|32941.4|32928.3|32925.9|123
1651500390000|2022-05-02 14:06:30|32931.8|32929.4|32908.8|32906.4|32936.8|32934.4|32907.3|32904.9|213
1651500400000|2022-05-02 14:06:40|32910.3|32907.9|32894.8|32892.4|32911.3|32908.9|32894.3|32891.9|200
1651500410000|2022-05-02 14:06:50|32895.3|32892.9|32873.8|32871.4|32896.8|32894.4|32867.3|32864.9|259
1651500420000|2022-05-02 14:07:00|32872.8|32870.4|32872.8|32870.4|32875.8|32873.4|32857.3|32854.9|201
1651500430000|2022-05-02 14:07:10|32873.8|32871.4|32868.3|32865.9|32894.8|32892.4|32866.8|32864.4|157
1651500440000|2022-05-02 14:07:20|32867.8|32865.4|32864.8|32862.4|32867.8|32865.4|32850.3|32847.9|135
1651500450000|2022-05-02 14:07:30|32863.8|32861.4|32883.8|32881.4|32888.8|32886.4|32861.8|32859.4|69
1651500460000|2022-05-02 14:07:40|32884.8|32882.4|32889.8|32887.4|32897.3|32894.9|32880.8|32878.4|79
1651500470000|2022-05-02 14:07:50|32890.3|32887.9|32895.3|32892.9|32900.8|32898.4|32889.8|32887.4|84
1651500480000|2022-05-02 14:08:00|32894.8|32892.4|32889.8|32887.4|32900.8|32898.4|32883.8|32881.4|200
1651500490000|2022-05-02 14:08:10|32890.8|32888.4|32890.3|32887.9|32894.8|32892.4|32879.8|32877.4|104
1651500500000|2022-05-02 14:08:20|32888.8|32886.4|32891.8|32889.4|32891.8|32889.4|32878.3|32875.9|61
1651500510000|2022-05-02 14:08:30|32891.3|32888.9|32890.8|32888.4|32906.8|32904.4|32889.3|32886.9|93
1651500520000|2022-05-02 14:08:40|32889.8|32887.4|32890.8|32888.4|32895.8|32893.4|32884.8|32882.4|59
1651500530000|2022-05-02 14:08:50|32890.3|32887.9|32892.8|32890.4|32902.8|32900.4|32889.8|32887.4|43
1651500540000|2022-05-02 14:09:00|32891.8|32889.4|32881.8|32879.4|32891.8|32889.4|32874.3|32871.9|104
1651500550000|2022-05-02 14:09:10|32882.3|32879.9|32873.8|32871.4|32885.8|32883.4|32871.8|32869.4|69
1651500560000|2022-05-02 14:09:20|32874.3|32871.9|32880.3|32877.9|32881.8|32879.4|32871.8|32869.4|52
1651500570000|2022-05-02 14:09:30|32880.8|32878.4|32879.8|32877.4|32890.8|32888.4|32878.3|32875.9|56
1651500580000|2022-05-02 14:09:40|32880.8|32878.4|32900.3|32897.9|32901.8|32899.4|32879.8|32877.4|41
1651500590000|2022-05-02 14:09:50|32900.8|32898.4|32886.8|32884.4|32909.8|32907.4|32879.8|32877.4|80
1651500600000|2022-05-02 14:10:00|32885.3|32882.9|32867.8|32865.4|32885.8|32883.4|32864.8|32862.4|120
1651500610000|2022-05-02 14:10:10|32866.8|32864.4|32856.8|32854.4|32873.8|32871.4|32856.8|32854.4|140
1651500620000|2022-05-02 14:10:20|32857.3|32854.9|32863.8|32861.4|32868.8|32866.4|32847.8|32845.4|157
1651500630000|2022-05-02 14:10:30|32864.8|32862.4|32857.8|32855.4|32865.8|32863.4|32852.8|32850.4|82
1651500640000|2022-05-02 14:10:40|32855.8|32853.4|32853.8|32851.4|32865.8|32863.4|32853.8|32851.4|74
1651500650000|2022-05-02 14:10:50|32855.8|32853.4|32868.3|32865.9|32872.8|32870.4|32852.8|32850.4|106
1651500660000|2022-05-02 14:11:00|32865.8|32863.4|32885.8|32883.4|32887.8|32885.4|32861.8|32859.4|146
1651500670000|2022-05-02 14:11:10|32885.3|32882.9|32909.8|32907.4|32909.8|32907.4|32882.8|32880.4|118
1651500680000|2022-05-02 14:11:20|32910.8|32908.4|32905.8|32903.4|32918.8|32916.4|32904.3|32901.9|95
1651500690000|2022-05-02 14:11:30|32905.3|32902.9|32893.8|32891.4|32907.3|32904.9|32889.8|32887.4|37
1651500700000|2022-05-02 14:11:40|32893.3|32890.9|32902.8|32900.4|32904.8|32902.4|32889.8|32887.4|155
1651500710000|2022-05-02 14:11:50|32902.3|32899.9|32924.3|32921.9|32924.8|32922.4|32902.3|32899.9|175
1651500720000|2022-05-02 14:12:00|32924.8|32922.4|32940.8|32938.4|32946.8|32944.4|32919.8|32917.4|110
1651500730000|2022-05-02 14:12:10|32939.8|32937.4|32915.8|32913.4|32943.3|32940.9|32915.8|32913.4|72
1651500740000|2022-05-02 14:12:20|32913.8|32911.4|32879.8|32877.4|32917.8|32915.4|32877.8|32875.4|113
1651500750000|2022-05-02 14:12:30|32877.8|32875.4|32885.8|32883.4|32889.8|32887.4|32876.8|32874.4|81
1651500760000|2022-05-02 14:12:40|32885.3|32882.9|32893.8|32891.4|32894.8|32892.4|32877.8|32875.4|83
1651500770000|2022-05-02 14:12:50|32893.3|32890.9|32884.8|32882.4|32897.8|32895.4|32881.3|32878.9|74
1651500780000|2022-05-02 14:13:00|32885.3|32882.9|32893.3|32890.9|32906.3|32903.9|32879.8|32877.4|107
1651500790000|2022-05-02 14:13:10|32893.8|32891.4|32888.8|32886.4|32899.8|32897.4|32885.8|32883.4|86
1651500800000|2022-05-02 14:13:20|32889.8|32887.4|32888.8|32886.4|32896.8|32894.4|32883.8|32881.4|55
1651500810000|2022-05-02 14:13:30|32889.8|32887.4|32881.3|32878.9|32894.8|32892.4|32880.8|32878.4|61
1651500820000|2022-05-02 14:13:40|32880.8|32878.4|32876.8|32874.4|32882.3|32879.9|32874.3|32871.9|126
1651500830000|2022-05-02 14:13:50|32877.3|32874.9|32901.8|32899.4|32911.8|32909.4|32875.8|32873.4|214
1651500840000|2022-05-02 14:14:00|32901.3|32898.9|32907.3|32904.9|32916.8|32914.4|32900.8|32898.4|96
1651500850000|2022-05-02 14:14:10|32907.8|32905.4|32917.3|32914.9|32923.8|32921.4|32906.8|32904.4|44
1651500860000|2022-05-02 14:14:20|32917.8|32915.4|32919.8|32917.4|32925.8|32923.4|32912.8|32910.4|106
1651500870000|2022-05-02 14:14:30|32918.8|32916.4|32908.3|32905.9|32922.8|32920.4|32905.3|32902.9|42
1651500880000|2022-05-02 14:14:40|32907.8|32905.4|32909.8|32907.4|32915.8|32913.4|32906.8|32904.4|28
1651500890000|2022-05-02 14:14:50|32910.3|32907.9|32927.8|32925.4|32927.8|32925.4|32910.3|32907.9|43
1651500900000|2022-05-02 14:15:00|32926.8|32924.4|32915.8|32913.4|32927.8|32925.4|32906.8|32904.4|80
1651500910000|2022-05-02 14:15:10|32916.3|32913.9|32898.8|32896.4|32918.8|32916.4|32890.8|32888.4|77
1651500920000|2022-05-02 14:15:20|32899.3|32896.9|32894.8|32892.4|32903.8|32901.4|32891.3|32888.9|42
1651500930000|2022-05-02 14:15:30|32893.8|32891.4|32884.3|32881.9|32894.8|32892.4|32874.8|32872.4|79
1651500940000|2022-05-02 14:15:40|32884.8|32882.4|32895.8|32893.4|32897.3|32894.9|32879.8|32877.4|65
1651500950000|2022-05-02 14:15:50|32896.3|32893.9|32905.8|32903.4|32918.8|32916.4|32896.3|32893.9|63
1651500960000|2022-05-02 14:16:00|32902.8|32900.4|32897.8|32895.4|32903.8|32901.4|32885.8|32883.4|95
1651500970000|2022-05-02 14:16:10|32898.3|32895.9|32927.8|32925.4|32931.8|32929.4|32897.3|32894.9|122
1651500980000|2022-05-02 14:16:20|32928.3|32925.9|32933.3|32930.9|32939.8|32937.4|32927.8|32925.4|130
1651500990000|2022-05-02 14:16:30|32930.8|32928.4|32902.8|32900.4|32931.8|32929.4|32901.8|32899.4|105
1651501000000|2022-05-02 14:16:40|32903.8|32901.4|32910.8|32908.4|32912.3|32909.9|32902.8|32900.4|45
1651501010000|2022-05-02 14:16:50|32910.3|32907.9|32899.3|32896.9|32910.3|32907.9|32892.8|32890.4|41
1651501020000|2022-05-02 14:17:00|32897.8|32895.4|32892.8|32890.4|32905.8|32903.4|32889.8|32887.4|55
1651501030000|2022-05-02 14:17:10|32894.8|32892.4|32917.8|32915.4|32918.8|32916.4|32893.8|32891.4|30
1651501040000|2022-05-02 14:17:20|32917.3|32914.9|32926.3|32923.9|32929.3|32926.9|32916.8|32914.4|60
1651501050000|2022-05-02 14:17:30|32924.8|32922.4|32962.8|32960.4|32964.8|32962.4|32924.8|32922.4|149
1651501060000|2022-05-02 14:17:40|32963.3|32960.9|32941.8|32939.4|32964.8|32962.4|32939.8|32937.4|95
1651501070000|2022-05-02 14:17:50|32939.8|32937.4|32930.3|32927.9|32940.8|32938.4|32927.8|32925.4|52
1651501080000|2022-05-02 14:18:00|32930.8|32928.4|32944.3|32941.9|32944.3|32941.9|32923.8|32921.4|114
1651501090000|2022-05-02 14:18:10|32942.3|32939.9|32952.8|32950.4|32954.8|32952.4|32931.3|32928.9|98
1651501100000|2022-05-02 14:18:20|32952.3|32949.9|32993.8|32991.4|32993.8|32991.4|32952.3|32949.9|188
1651501110000|2022-05-02 14:18:30|32991.8|32989.4|33005.8|33003.4|33008.8|33006.4|32991.3|32988.9|138
1651501120000|2022-05-02 14:18:40|33006.8|33004.4|32990.8|32988.4|33019.8|33017.4|32990.8|32988.4|172
1651501130000|2022-05-02 14:18:50|32991.8|32989.4|32981.3|32978.9|32992.8|32990.4|32979.8|32977.4|53
1651501140000|2022-05-02 14:19:00|32982.8|32980.4|33002.3|32999.9|33004.8|33002.4|32976.8|32974.4|94
1651501150000|2022-05-02 14:19:10|33003.8|33001.4|33009.3|33006.9|33009.8|33007.4|32997.8|32995.4|70
1651501160000|2022-05-02 14:19:20|33007.8|33005.4|32995.8|32993.4|33012.8|33010.4|32988.8|32986.4|50
1651501170000|2022-05-02 14:19:30|32993.8|32991.4|32987.8|32985.4|32995.8|32993.4|32977.8|32975.4|43
1651501180000|2022-05-02 14:19:40|32988.3|32985.9|33009.3|33006.9|33009.8|33007.4|32987.8|32985.4|52
1651501190000|2022-05-02 14:19:50|33010.3|33007.9|33014.3|33011.9|33036.3|33033.9|33009.8|33007.4|162
1651501200000|2022-05-02 14:20:00|33015.8|33013.4|33022.8|33020.4|33025.8|33023.4|33009.8|33007.4|112
1651501210000|2022-05-02 14:20:10|33021.8|33019.4|33006.8|33004.4|33029.8|33027.4|33004.8|33002.4|86
1651501220000|2022-05-02 14:20:20|33006.3|33003.9|33008.8|33006.4|33008.8|33006.4|32992.8|32990.4|62
1651501230000|2022-05-02 14:20:30|33009.3|33006.9|33008.8|33006.4|33016.8|33014.4|33000.8|32998.4|57
1651501240000|2022-05-02 14:20:40|33009.3|33006.9|33001.8|32999.4|33011.8|33009.4|32996.8|32994.4|37
1651501250000|2022-05-02 14:20:50|33001.3|32998.9|32994.8|32992.4|33004.8|33002.4|32989.8|32987.4|50
1651501260000|2022-05-02 14:21:00|32995.8|32993.4|33004.8|33002.4|33006.8|33004.4|32987.3|32984.9|125
1651501270000|2022-05-02 14:21:10|33005.3|33002.9|32995.8|32993.4|33007.8|33005.4|32991.8|32989.4|48
1651501280000|2022-05-02 14:21:20|32994.8|32992.4|32990.8|32988.4|33002.3|32999.9|32985.8|32983.4|50
1651501290000|2022-05-02 14:21:30|32991.8|32989.4|32985.8|32983.4|32992.8|32990.4|32981.8|32979.4|40
1651501300000|2022-05-02 14:21:40|32983.8|32981.4|33005.8|33003.4|33010.8|33008.4|32983.8|32981.4|138
1651501310000|2022-05-02 14:21:50|33006.3|33003.9|32980.3|32977.9|33009.8|33007.4|32976.8|32974.4|125
1651501320000|2022-05-02 14:22:00|32979.8|32977.4|32991.3|32988.9|33000.3|32997.9|32979.8|32977.4|54
1651501330000|2022-05-02 14:22:10|32989.8|32987.4|32990.3|32987.9|32998.8|32996.4|32988.8|32986.4|37
1651501340000|2022-05-02 14:22:20|32991.8|32989.4|32961.8|32959.4|32992.8|32990.4|32961.8|32959.4|65
1651501350000|2022-05-02 14:22:30|32960.8|32958.4|32958.3|32955.9|32964.8|32962.4|32947.8|32945.4|124
1651501360000|2022-05-02 14:22:40|32958.8|32956.4|32992.8|32990.4|32995.8|32993.4|32958.8|32956.4|65
1651501370000|2022-05-02 14:22:50|32993.3|32990.9|32992.8|32990.4|32996.8|32994.4|32984.8|32982.4|42
1651501380000|2022-05-02 14:23:00|32993.3|32990.9|32998.8|32996.4|32999.8|32997.4|32987.8|32985.4|33
1651501390000|2022-05-02 14:23:10|32997.8|32995.4|33007.8|33005.4|33011.3|33008.9|32997.3|32994.9|70
1651501400000|2022-05-02 14:23:20|33007.3|33004.9|33015.8|33013.4|33020.8|33018.4|33000.8|32998.4|90
1651501410000|2022-05-02 14:23:30|33013.8|33011.4|33018.8|33016.4|33028.3|33025.9|33013.8|33011.4|94
1651501420000|2022-05-02 14:23:40|33017.8|33015.4|33029.3|33026.9|33030.8|33028.4|33015.3|33012.9|69
1651501430000|2022-05-02 14:23:50|33028.8|33026.4|33029.8|33027.4|33035.8|33033.4|33020.8|33018.4|90
1651501440000|2022-05-02 14:24:00|33030.3|33027.9|33032.3|33029.9|33033.3|33030.9|33021.8|33019.4|92
1651501450000|2022-05-02 14:24:10|33031.8|33029.4|33043.8|33041.4|33043.8|33041.4|33022.8|33020.4|101
1651501460000|2022-05-02 14:24:20|33043.3|33040.9|33089.8|33087.4|33089.8|33087.4|33043.3|33040.9|260
1651501470000|2022-05-02 14:24:30|33090.3|33087.9|33106.8|33104.4|33122.8|33120.4|33090.3|33087.9|432
1651501480000|2022-05-02 14:24:40|33108.3|33105.9|33117.8|33115.4|33117.8|33115.4|33096.8|33094.4|141
1651501490000|2022-05-02 14:24:50|33118.8|33116.4|33102.8|33100.4|33124.8|33122.4|33102.8|33100.4|141
1651501500000|2022-05-02 14:25:00|33103.8|33101.4|33104.8|33102.4|33112.8|33110.4|33094.8|33092.4|126
1651501510000|2022-05-02 14:25:10|33103.3|33100.9|33109.8|33107.4|33111.8|33109.4|33097.3|33094.9|84
1651501520000|2022-05-02 14:25:20|33111.3|33108.9|33108.8|33106.4|33119.8|33117.4|33108.8|33106.4|57
1651501530000|2022-05-02 14:25:30|33107.8|33105.4|33127.8|33125.4|33128.8|33126.4|33106.8|33104.4|203
1651501540000|2022-05-02 14:25:40|33128.8|33126.4|33142.8|33140.4|33142.8|33140.4|33116.8|33114.4|271
1651501550000|2022-05-02 14:25:50|33143.3|33140.9|33141.8|33139.4|33152.8|33150.4|33140.8|33138.4|132
1651501560000|2022-05-02 14:26:00|33142.3|33139.9|33158.8|33156.4|33159.8|33157.4|33142.3|33139.9|179
1651501570000|2022-05-02 14:26:10|33156.8|33154.4|33155.3|33152.9|33157.8|33155.4|33145.8|33143.4|80
1651501580000|2022-05-02 14:26:20|33155.8|33153.4|33178.3|33175.9|33181.3|33178.9|33155.3|33152.9|182
1651501590000|2022-05-02 14:26:30|33177.8|33175.4|33182.3|33179.9|33182.8|33180.4|33168.8|33166.4|132
1651501600000|2022-05-02 14:26:40|33180.8|33178.4|33180.3|33177.9|33202.8|33200.4|33166.8|33164.4|375
1651501610000|2022-05-02 14:26:50|33179.8|33177.4|33181.8|33179.4|33189.8|33187.4|33179.3|33176.9|96
1651501620000|2022-05-02 14:27:00|33181.3|33178.9|33165.3|33162.9|33181.3|33178.9|33149.8|33147.4|118
1651501630000|2022-05-02 14:27:10|33165.8|33163.4|33138.3|33135.9|33165.8|33163.4|33133.3|33130.9|124
1651501640000|2022-05-02 14:27:20|33138.8|33136.4|33160.8|33158.4|33162.8|33160.4|33135.8|33133.4|195
1651501650000|2022-05-02 14:27:30|33159.8|33157.4|33154.8|33152.4|33159.8|33157.4|33148.8|33146.4|87
1651501660000|2022-05-02 14:27:40|33155.8|33153.4|33150.8|33148.4|33155.8|33153.4|33145.8|33143.4|72
1651501670000|2022-05-02 14:27:50|33150.3|33147.9|33143.8|33141.4|33150.3|33147.9|33135.3|33132.9|43
1651501680000|2022-05-02 14:28:00|33144.3|33141.9|33148.3|33145.9|33151.3|33148.9|33140.8|33138.4|62
1651501690000|2022-05-02 14:28:10|33148.8|33146.4|33143.3|33140.9|33150.3|33147.9|33138.8|33136.4|55
1651501700000|2022-05-02 14:28:20|33143.8|33141.4|33144.8|33142.4|33146.3|33143.9|33135.3|33132.9|58
1651501710000|2022-05-02 14:28:30|33144.3|33141.9|33141.8|33139.4|33144.8|33142.4|33131.8|33129.4|69
1651501720000|2022-05-02 14:28:40|33138.8|33136.4|33150.8|33148.4|33154.3|33151.9|33134.8|33132.4|128
1651501730000|2022-05-02 14:28:50|33151.3|33148.9|33134.8|33132.4|33151.8|33149.4|33133.3|33130.9|78
1651501740000|2022-05-02 14:29:00|33135.3|33132.9|33136.8|33134.4|33141.3|33138.9|33128.3|33125.9|108
1651501750000|2022-05-02 14:29:10|33137.3|33134.9|33143.8|33141.4|33145.8|33143.4|33135.8|33133.4|94
1651501760000|2022-05-02 14:29:20|33145.8|33143.4|33145.8|33143.4|33152.8|33150.4|33140.8|33138.4|45
1651501770000|2022-05-02 14:29:30|33146.8|33144.4|33164.3|33161.9|33164.3|33161.9|33140.3|33137.9|115
1651501780000|2022-05-02 14:29:40|33163.8|33161.4|33162.3|33159.9|33168.3|33165.9|33160.3|33157.9|45
1651501790000|2022-05-02 14:29:50|33160.8|33158.4|33130.8|33128.4|33161.8|33159.4|33125.3|33122.9|119
1651501800000|2022-05-02 14:30:00|33132.8|33130.4|33152.3|33149.9|33154.8|33152.4|33130.8|33128.4|154
1651501810000|2022-05-02 14:30:10|33151.8|33149.4|33170.3|33167.9|33171.8|33169.4|33149.3|33146.9|73
1651501820000|2022-05-02 14:30:20|33169.8|33167.4|33179.8|33177.4|33184.8|33182.4|33165.8|33163.4|134
1651501830000|2022-05-02 14:30:30|33180.8|33178.4|33198.8|33196.4|33198.8|33196.4|33175.8|33173.4|107
1651501840000|2022-05-02 14:30:40|33200.3|33197.9|33177.3|33174.9|33202.8|33200.4|33175.8|33173.4|123
1651501850000|2022-05-02 14:30:50|33176.8|33174.4|33184.8|33182.4|33190.3|33187.9|33172.8|33170.4|126
1651501860000|2022-05-02 14:31:00|33188.8|33186.4|33194.8|33192.4|33199.3|33196.9|33185.8|33183.4|74
1651501870000|2022-05-02 14:31:10|33193.8|33191.4|33205.8|33203.4|33224.8|33222.4|33193.8|33191.4|229
1651501880000|2022-05-02 14:31:20|33206.3|33203.9|33223.8|33221.4|33223.8|33221.4|33206.3|33203.9|164
1651501890000|2022-05-02 14:31:30|33223.3|33220.9|33221.8|33219.4|33225.8|33223.4|33217.8|33215.4|113
1651501900000|2022-05-02 14:31:40|33221.3|33218.9|33209.8|33207.4|33232.3|33229.9|33209.8|33207.4|164
1651501910000|2022-05-02 14:31:50|33210.3|33207.9|33201.8|33199.4|33216.8|33214.4|33197.8|33195.4|105
1651501920000|2022-05-02 14:32:00|33202.3|33199.9|33220.8|33218.4|33221.8|33219.4|33193.3|33190.9|187
1651501930000|2022-05-02 14:32:10|33221.3|33218.9|33213.8|33211.4|33236.3|33233.9|33211.3|33208.9|144
1651501940000|2022-05-02 14:32:20|33213.3|33210.9|33206.8|33204.4|33213.8|33211.4|33206.3|33203.9|72
1651501950000|2022-05-02 14:32:30|33205.8|33203.4|33209.3|33206.9|33217.8|33215.4|33205.8|33203.4|104
1651501960000|2022-05-02 14:32:40|33209.8|33207.4|33204.8|33202.4|33209.8|33207.4|33199.8|33197.4|60
1651501970000|2022-05-02 14:32:50|33204.3|33201.9|33198.8|33196.4|33211.8|33209.4|33198.8|33196.4|55
1651501980000|2022-05-02 14:33:00|33199.8|33197.4|33188.8|33186.4|33199.8|33197.4|33181.3|33178.9|105
1651501990000|2022-05-02 14:33:10|33188.3|33185.9|33181.8|33179.4|33189.3|33186.9|33177.8|33175.4|81
1651502000000|2022-05-02 14:33:20|33182.8|33180.4|33177.8|33175.4|33183.8|33181.4|33174.3|33171.9|143
1651502010000|2022-05-02 14:33:30|33177.3|33174.9|33180.8|33178.4|33185.3|33182.9|33173.3|33170.9|128
1651502020000|2022-05-02 14:33:40|33179.8|33177.4|33191.3|33188.9|33192.8|33190.4|33178.3|33175.9|79
1651502030000|2022-05-02 14:33:50|33190.8|33188.4|33197.3|33194.9|33197.3|33194.9|33184.3|33181.9|79
1651502040000|2022-05-02 14:34:00|33198.8|33196.4|33199.8|33197.4|33200.3|33197.9|33190.3|33187.9|146
1651502050000|2022-05-02 14:34:10|33199.3|33196.9|33200.8|33198.4|33205.8|33203.4|33193.8|33191.4|65
1651502060000|2022-05-02 14:34:20|33200.3|33197.9|33188.8|33186.4|33201.3|33198.9|33187.8|33185.4|104
1651502070000|2022-05-02 14:34:30|33189.3|33186.9|33189.3|33186.9|33191.8|33189.4|33184.8|33182.4|65
1651502080000|2022-05-02 14:34:40|33188.8|33186.4|33189.8|33187.4|33193.8|33191.4|33182.8|33180.4|68
1651502090000|2022-05-02 14:34:50|33189.3|33186.9|33187.3|33184.9|33192.8|33190.4|33184.8|33182.4|60
1651502100000|2022-05-02 14:35:00|33186.8|33184.4|33185.3|33182.9|33199.3|33196.9|33182.8|33180.4|145
1651502110000|2022-05-02 14:35:10|33184.8|33182.4|33165.8|33163.4|33184.8|33182.4|33158.3|33155.9|234
1651502120000|2022-05-02 14:35:20|33166.3|33163.9|33168.8|33166.4|33179.8|33177.4|33163.8|33161.4|96
1651502130000|2022-05-02 14:35:30|33167.8|33165.4|33147.3|33144.9|33172.8|33170.4|33146.8|33144.4|99
1651502140000|2022-05-02 14:35:40|33146.8|33144.4|33146.8|33144.4|33148.8|33146.4|33135.3|33132.9|231
1651502150000|2022-05-02 14:35:50|33147.8|33145.4|33145.8|33143.4|33151.3|33148.9|33138.3|33135.9|81
1651502160000|2022-05-02 14:36:00|33145.3|33142.9|33131.8|33129.4|33146.8|33144.4|33120.8|33118.4|188
1651502170000|2022-05-02 14:36:10|33132.3|33129.9|33136.8|33134.4|33140.8|33138.4|33119.3|33116.9|188
1651502180000|2022-05-02 14:36:20|33136.3|33133.9|33127.8|33125.4|33139.3|33136.9|33119.3|33116.9|244
1651502190000|2022-05-02 14:36:30|33128.8|33126.4|33134.8|33132.4|33140.3|33137.9|33125.8|33123.4|213
1651502200000|2022-05-02 14:36:40|33134.3|33131.9|33118.3|33115.9|33137.8|33135.4|33118.3|33115.9|127
1651502210000|2022-05-02 14:36:50|33118.8|33116.4|33097.3|33094.9|33119.8|33117.4|33093.3|33090.9|126
1651502220000|2022-05-02 14:37:00|33096.8|33094.4|33112.8|33110.4|33116.8|33114.4|33095.8|33093.4|166
1651502230000|2022-05-02 14:37:10|33112.3|33109.9|33146.8|33144.4|33148.3|33145.9|33111.8|33109.4|77
1651502240000|2022-05-02 14:37:20|33146.3|33143.9|33145.8|33143.4|33153.8|33151.4|33137.8|33135.4|154
1651502250000|2022-05-02 14:37:30|33145.3|33142.9|33143.8|33141.4|33156.8|33154.4|33142.8|33140.4|73
1651502260000|2022-05-02 14:37:40|33142.8|33140.4|33152.3|33149.9|33152.8|33150.4|33142.8|33140.4|67
1651502270000|2022-05-02 14:37:50|33152.8|33150.4|33147.3|33144.9|33152.8|33150.4|33143.8|33141.4|38
1651502280000|2022-05-02 14:38:00|33146.8|33144.4|33149.8|33147.4|33154.3|33151.9|33144.3|33141.9|58
1651502290000|2022-05-02 14:38:10|33150.3|33147.9|33144.8|33142.4|33153.8|33151.4|33142.8|33140.4|70
1651502300000|2022-05-02 14:38:20|33145.3|33142.9|33140.3|33137.9|33150.8|33148.4|33138.8|33136.4|51
1651502310000|2022-05-02 14:38:30|33139.8|33137.4|33132.8|33130.4|33140.8|33138.4|33121.8|33119.4|66
1651502320000|2022-05-02 14:38:40|33132.3|33129.9|33143.8|33141.4|33146.3|33143.9|33130.3|33127.9|82
1651502330000|2022-05-02 14:38:50|33144.3|33141.9|33113.8|33111.4|33144.3|33141.9|33113.8|33111.4|54
1651502340000|2022-05-02 14:39:00|33114.3|33111.9|33108.8|33106.4|33114.3|33111.9|33101.8|33099.4|52
1651502350000|2022-05-02 14:39:10|33108.3|33105.9|33126.8|33124.4|33129.3|33126.9|33104.8|33102.4|88
1651502360000|2022-05-02 14:39:20|33127.3|33124.9|33124.3|33121.9|33140.8|33138.4|33124.3|33121.9|180
1651502370000|2022-05-02 14:39:30|33124.8|33122.4|33132.8|33130.4|33133.3|33130.9|33115.3|33112.9|33
1651502380000|2022-05-02 14:39:40|33133.3|33130.9|33139.3|33136.9|33146.8|33144.4|33132.8|33130.4|53
1651502390000|2022-05-02 14:39:50|33138.8|33136.4|33141.8|33139.4|33149.8|33147.4|33136.8|33134.4|107
1651502400000|2022-05-02 14:40:00|33145.8|33143.4|33162.8|33160.4|33165.3|33162.9|33145.8|33143.4|92
1651502410000|2022-05-02 14:40:10|33162.3|33159.9|33150.8|33148.4|33166.8|33164.4|33150.8|33148.4|72
1651502420000|2022-05-02 14:40:20|33151.8|33149.4|33144.8|33142.4|33153.3|33150.9|33144.8|33142.4|32
1651502430000|2022-05-02 14:40:30|33145.8|33143.4|33143.8|33141.4|33147.8|33145.4|33134.8|33132.4|58
1651502440000|2022-05-02 14:40:40|33144.8|33142.4|33144.8|33142.4|33144.8|33142.4|33133.3|33130.9|43
1651502450000|2022-05-02 14:40:50|33145.3|33142.9|33144.8|33142.4|33155.8|33153.4|33143.8|33141.4|43
1651502460000|2022-05-02 14:41:00|33145.3|33142.9|33164.8|33162.4|33165.3|33162.9|33144.8|33142.4|53
1651502470000|2022-05-02 14:41:10|33164.3|33161.9|33156.3|33153.9|33164.8|33162.4|33156.3|33153.9|28
1651502480000|2022-05-02 14:41:20|33155.8|33153.4|33150.8|33148.4|33161.3|33158.9|33146.3|33143.9|26
1651502490000|2022-05-02 14:41:30|33149.8|33147.4|33148.8|33146.4|33152.8|33150.4|33143.3|33140.9|31
1651502500000|2022-05-02 14:41:40|33149.3|33146.9|33161.3|33158.9|33161.8|33159.4|33148.8|33146.4|36
1651502510000|2022-05-02 14:41:50|33161.8|33159.4|33160.3|33157.9|33164.8|33162.4|33157.3|33154.9|39
1651502520000|2022-05-02 14:42:00|33157.8|33155.4|33158.8|33156.4|33163.3|33160.9|33148.8|33146.4|36
1651502530000|2022-05-02 14:42:10|33159.8|33157.4|33166.3|33163.9|33171.8|33169.4|33155.8|33153.4|71
1651502540000|2022-05-02 14:42:20|33167.3|33164.9|33162.8|33160.4|33177.8|33175.4|33160.8|33158.4|87
1651502550000|2022-05-02 14:42:30|33163.8|33161.4|33184.8|33182.4|33184.8|33182.4|33161.8|33159.4|75
1651502560000|2022-05-02 14:42:40|33185.8|33183.4|33185.8|33183.4|33198.8|33196.4|33180.8|33178.4|111
1651502570000|2022-05-02 14:42:50|33185.3|33182.9|33181.3|33178.9|33188.8|33186.4|33173.8|33171.4|106
1651502580000|2022-05-02 14:43:00|33181.8|33179.4|33177.3|33174.9|33185.3|33182.9|33171.8|33169.4|54
1651502590000|2022-05-02 14:43:10|33178.8|33176.4|33184.3|33181.9|33194.3|33191.9|33177.8|33175.4|33
1651502600000|2022-05-02 14:43:20|33184.8|33182.4|33186.8|33184.4|33186.8|33184.4|33177.3|33174.9|56
1651502610000|2022-05-02 14:43:30|33187.8|33185.4|33174.3|33171.9|33191.8|33189.4|33172.8|33170.4|62
1651502620000|2022-05-02 14:43:40|33173.8|33171.4|33164.8|33162.4|33178.3|33175.9|33163.8|33161.4|33
1651502630000|2022-05-02 14:43:50|33165.3|33162.9|33153.8|33151.4|33168.8|33166.4|33152.8|33150.4|35
1651502640000|2022-05-02 14:44:00|33154.3|33151.9|33142.3|33139.9|33155.8|33153.4|33139.8|33137.4|123
1651502650000|2022-05-02 14:44:10|33142.8|33140.4|33149.8|33147.4|33150.8|33148.4|33140.8|33138.4|55
1651502660000|2022-05-02 14:44:20|33150.8|33148.4|33119.8|33117.4|33150.8|33148.4|33119.8|33117.4|52
1651502670000|2022-05-02 14:44:30|33120.8|33118.4|33122.3|33119.9|33127.8|33125.4|33115.8|33113.4|56
1651502680000|2022-05-02 14:44:40|33124.8|33122.4|33111.3|33108.9|33126.8|33124.4|33110.8|33108.4|47
1651502690000|2022-05-02 14:44:50|33109.8|33107.4|33112.1|33109.7|33119.8|33117.4|33098.8|33096.4|186
1651502700000|2022-05-02 14:45:00|33113.1|33110.7|33106.6|33104.2|33113.6|33111.2|33104.1|33101.7|75
1651502710000|2022-05-02 14:45:10|33107.1|33104.7|33106.1|33103.7|33113.1|33110.7|33100.6|33098.2|81
1651502720000|2022-05-02 14:45:20|33105.6|33103.2|33106.1|33103.7|33109.1|33106.7|33100.1|33097.7|37
1651502730000|2022-05-02 14:45:30|33106.6|33104.2|33115.6|33113.2|33117.1|33114.7|33105.6|33103.2|77
1651502740000|2022-05-02 14:45:40|33117.1|33114.7|33124.6|33122.2|33132.6|33130.2|33117.1|33114.7|83
1651502750000|2022-05-02 14:45:50|33125.1|33122.7|33135.1|33132.7|33135.1|33132.7|33122.1|33119.7|33
1651502760000|2022-05-02 14:46:00|33136.1|33133.7|33139.6|33137.2|33142.1|33139.7|33130.6|33128.2|85
1651502770000|2022-05-02 14:46:10|33138.1|33135.7|33142.1|33139.7|33149.6|33147.2|33134.1|33131.7|64
1651502780000|2022-05-02 14:46:20|33142.6|33140.2|33139.1|33136.7|33151.1|33148.7|33133.6|33131.2|39
1651502790000|2022-05-02 14:46:30|33139.6|33137.2|33129.1|33126.7|33141.1|33138.7|33127.1|33124.7|43
1651502800000|2022-05-02 14:46:40|33128.1|33125.7|33130.1|33127.7|33131.1|33128.7|33125.1|33122.7|43
1651502810000|2022-05-02 14:46:50|33132.1|33129.7|33140.6|33138.2|33141.1|33138.7|33123.6|33121.2|66
1651502820000|2022-05-02 14:47:00|33141.1|33138.7|33132.1|33129.7|33141.6|33139.2|33125.1|33122.7|38
1651502830000|2022-05-02 14:47:10|33132.6|33130.2|33112.6|33110.2|33132.6|33130.2|33108.1|33105.7|58
1651502840000|2022-05-02 14:47:20|33113.1|33110.7|33115.6|33113.2|33120.6|33118.2|33111.1|33108.7|24
1651502850000|2022-05-02 14:47:30|33118.1|33115.7|33127.1|33124.7|33127.1|33124.7|33108.1|33105.7|113
1651502860000|2022-05-02 14:47:40|33128.1|33125.7|33121.1|33118.7|33128.1|33125.7|33120.1|33117.7|38
1651502870000|2022-05-02 14:47:50|33120.6|33118.2|33127.1|33124.7|33128.6|33126.2|33117.1|33114.7|29
1651502880000|2022-05-02 14:48:00|33127.6|33125.2|33118.1|33115.7|33130.1|33127.7|33116.1|33113.7|58
1651502890000|2022-05-02 14:48:10|33117.6|33115.2|33111.1|33108.7|33127.6|33125.2|33109.6|33107.2|34
1651502900000|2022-05-02 14:48:20|33111.6|33109.2|33102.1|33099.7|33116.6|33114.2|33100.1|33097.7|69
1651502910000|2022-05-02 14:48:30|33102.6|33100.2|33128.6|33126.2|33130.1|33127.7|33102.6|33100.2|81
1651502920000|2022-05-02 14:48:40|33128.1|33125.7|33124.1|33121.7|33128.6|33126.2|33118.1|33115.7|19
1651502930000|2022-05-02 14:48:50|33124.6|33122.2|33119.6|33117.2|33125.1|33122.7|33114.1|33111.7|50
1651502940000|2022-05-02 14:49:00|33119.1|33116.7|33113.1|33110.7|33119.1|33116.7|33109.1|33106.7|39
1651502950000|2022-05-02 14:49:10|33113.6|33111.2|33110.1|33107.7|33115.1|33112.7|33103.6|33101.2|54
1651502960000|2022-05-02 14:49:20|33109.6|33107.2|33109.6|33107.2|33114.1|33111.7|33101.6|33099.2|27
1651502970000|2022-05-02 14:49:30|33109.1|33106.7|33106.1|33103.7|33112.1|33109.7|33103.1|33100.7|31
1651502980000|2022-05-02 14:49:40|33105.6|33103.2|33121.1|33118.7|33125.1|33122.7|33105.6|33103.2|45
1651502990000|2022-05-02 14:49:50|33120.1|33117.7|33124.1|33121.7|33125.6|33123.2|33116.1|33113.7|26
1651503000000|2022-05-02 14:50:00|33129.1|33126.7|33117.1|33114.7|33129.1|33126.7|33117.1|33114.7|94
1651503010000|2022-05-02 14:50:10|33116.6|33114.2|33119.1|33116.7|33119.6|33117.2|33107.1|33104.7|42
1651503020000|2022-05-02 14:50:20|33118.6|33116.2|33083.1|33080.7|33119.6|33117.2|33083.1|33080.7|190
1651503030000|2022-05-02 14:50:30|33085.1|33082.7|33095.6|33093.2|33096.6|33094.2|33085.1|33082.7|71
1651503040000|2022-05-02 14:50:40|33095.1|33092.7|33098.1|33095.7|33102.1|33099.7|33090.1|33087.7|44
1651503050000|2022-05-02 14:50:50|33097.6|33095.2|33101.1|33098.7|33106.1|33103.7|33096.1|33093.7|25
1651503060000|2022-05-02 14:51:00|33100.6|33098.2|33090.1|33087.7|33101.1|33098.7|33090.1|33087.7|44
1651503070000|2022-05-02 14:51:10|33090.6|33088.2|33087.1|33084.7|33093.6|33091.2|33085.1|33082.7|43
1651503080000|2022-05-02 14:51:20|33086.6|33084.2|33081.6|33079.2|33088.1|33085.7|33077.6|33075.2|125
1651503090000|2022-05-02 14:51:30|33081.1|33078.7|33073.6|33071.2|33081.6|33079.2|33066.6|33064.2|273
1651503100000|2022-05-02 14:51:40|33074.1|33071.7|33073.6|33071.2|33078.1|33075.7|33067.1|33064.7|49
1651503110000|2022-05-02 14:51:50|33074.1|33071.7|33093.1|33090.7|33093.1|33090.7|33074.1|33071.7|105
1651503120000|2022-05-02 14:52:00|33092.6|33090.2|33071.6|33069.2|33099.1|33096.7|33069.6|33067.2|102
1651503130000|2022-05-02 14:52:10|33072.1|33069.7|33063.1|33060.7|33072.1|33069.7|33058.6|33056.2|52
1651503140000|2022-05-02 14:52:20|33062.6|33060.2|33070.1|33067.7|33073.1|33070.7|33061.1|33058.7|38
1651503150000|2022-05-02 14:52:30|33070.6|33068.2|33065.1|33062.7|33078.1|33075.7|33065.1|33062.7|43
1651503160000|2022-05-02 14:52:40|33066.1|33063.7|33077.1|33074.7|33078.6|33076.2|33065.1|33062.7|22
1651503170000|2022-05-02 14:52:50|33076.1|33073.7|33077.1|33074.7|33080.1|33077.7|33068.1|33065.7|37
1651503180000|2022-05-02 14:53:00|33078.1|33075.7|33073.1|33070.7|33078.1|33075.7|33068.1|33065.7|24
1651503190000|2022-05-02 14:53:10|33073.6|33071.2|33079.1|33076.7|33090.1|33087.7|33073.1|33070.7|33
1651503200000|2022-05-02 14:53:20|33079.6|33077.2|33075.1|33072.7|33085.6|33083.2|33075.1|33072.7|25
1651503210000|2022-05-02 14:53:30|33075.6|33073.2|33064.1|33061.7|33075.6|33073.2|33057.1|33054.7|72
1651503220000|2022-05-02 14:53:40|33063.6|33061.2|33066.1|33063.7|33067.1|33064.7|33058.6|33056.2|40
1651503230000|2022-05-02 14:53:50|33065.1|33062.7|33059.1|33056.7|33074.1|33071.7|33058.1|33055.7|53
1651503240000|2022-05-02 14:54:00|33059.6|33057.2|33053.1|33050.7|33067.6|33065.2|33050.1|33047.7|207
1651503250000|2022-05-02 14:54:10|33054.1|33051.7|33081.1|33078.7|33083.1|33080.7|33053.6|33051.2|63
1651503260000|2022-05-02 14:54:20|33082.1|33079.7|33087.1|33084.7|33090.1|33087.7|33080.1|33077.7|24
1651503270000|2022-05-02 14:54:30|33086.6|33084.2|33088.1|33085.7|33091.1|33088.7|33084.1|33081.7|28
1651503280000|2022-05-02 14:54:40|33088.6|33086.2|33076.6|33074.2|33091.1|33088.7|33075.1|33072.7|26
1651503290000|2022-05-02 14:54:50|33077.1|33074.7|33062.1|33059.7|33082.1|33079.7|33062.1|33059.7|34
1651503300000|2022-05-02 14:55:00|33060.1|33057.7|33045.6|33043.2|33062.1|33059.7|33045.6|33043.2|73
1651503310000|2022-05-02 14:55:10|33045.1|33042.7|33061.1|33058.7|33063.1|33060.7|33043.6|33041.2|97
1651503320000|2022-05-02 14:55:20|33061.6|33059.2|33056.6|33054.2|33067.1|33064.7|33055.6|33053.2|27
1651503330000|2022-05-02 14:55:30|33057.1|33054.7|33071.1|33068.7|33073.1|33070.7|33056.1|33053.7|34
1651503340000|2022-05-02 14:55:40|33070.6|33068.2|33074.1|33071.7|33076.1|33073.7|33066.1|33063.7|48
1651503350000|2022-05-02 14:55:50|33074.6|33072.2|33080.6|33078.2|33083.1|33080.7|33073.1|33070.7|86
1651503360000|2022-05-02 14:56:00|33081.1|33078.7|33082.6|33080.2|33089.1|33086.7|33070.1|33067.7|135
1651503370000|2022-05-02 14:56:10|33082.1|33079.7|33072.1|33069.7|33090.1|33087.7|33071.1|33068.7|45
1651503380000|2022-05-02 14:56:20|33072.6|33070.2|33059.1|33056.7|33073.1|33070.7|33056.1|33053.7|61
1651503390000|2022-05-02 14:56:30|33058.6|33056.2|33050.6|33048.2|33060.1|33057.7|33044.6|33042.2|75
1651503400000|2022-05-02 14:56:40|33051.1|33048.7|33046.1|33043.7|33051.1|33048.7|33037.1|33034.7|48
1651503410000|2022-05-02 14:56:50|33045.1|33042.7|33030.6|33028.2|33046.1|33043.7|33028.1|33025.7|94
1651503420000|2022-05-02 14:57:00|33031.1|33028.7|33010.1|33007.7|33031.1|33028.7|33009.6|33007.2|188
1651503430000|2022-05-02 14:57:10|33010.6|33008.2|33009.6|33007.2|33011.6|33009.2|33000.1|32997.7|88
1651503440000|2022-05-02 14:57:20|33010.1|33007.7|33012.6|33010.2|33018.1|33015.7|33008.1|33005.7|44
1651503450000|2022-05-02 14:57:30|33012.1|33009.7|33019.1|33016.7|33022.1|33019.7|33012.1|33009.7|22
1651503460000|2022-05-02 14:57:40|33018.6|33016.2|33022.1|33019.7|33030.1|33027.7|33016.1|33013.7|30
1651503470000|2022-05-02 14:57:50|33022.6|33020.2|33029.1|33026.7|33031.6|33029.2|33022.1|33019.7|11
1651503480000|2022-05-02 14:58:00|33029.6|33027.2|33032.6|33030.2|33034.1|33031.7|33024.6|33022.2|53
1651503490000|2022-05-02 14:58:10|33030.1|33027.7|33027.1|33024.7|33033.1|33030.7|33024.1|33021.7|24
1651503500000|2022-05-02 14:58:20|33026.6|33024.2|33032.1|33029.7|33033.1|33030.7|33023.1|33020.7|50
1651503510000|2022-05-02 14:58:30|33032.6|33030.2|33024.1|33021.7|33040.1|33037.7|33023.1|33020.7|44
1651503520000|2022-05-02 14:58:40|33024.6|33022.2|33027.1|33024.7|33038.6|33036.2|33023.6|33021.2|15
1651503530000|2022-05-02 14:58:50|33026.6|33024.2|33030.1|33027.7|33032.6|33030.2|33020.1|33017.7|39
1651503540000|2022-05-02 14:59:00|33029.6|33027.2|33032.1|33029.7|33037.1|33034.7|33024.1|33021.7|43
1651503550000|2022-05-02 14:59:10|33031.6|33029.2|33035.1|33032.7|33037.1|33034.7|33026.1|33023.7|16
1651503560000|2022-05-02 14:59:20|33035.6|33033.2|33023.1|33020.7|33042.1|33039.7|33023.1|33020.7|62
1651503570000|2022-05-02 14:59:30|33022.6|33020.2|33012.6|33010.2|33028.1|33025.7|33012.6|33010.2|61
1651503580000|2022-05-02 14:59:40|33011.1|33008.7|33000.6|32998.2|33012.1|33009.7|32998.1|32995.7|117
1651503590000|2022-05-02 14:59:50|33000.1|32997.7|33005.6|33003.2|33008.1|33005.7|32999.1|32996.7|50
1651503600000|2022-05-02 15:00:00|33006.1|33003.7|33013.1|33010.7|33021.6|33019.2|33003.6|33001.2|80
1651503610000|2022-05-02 15:00:10|33014.1|33011.7|33002.1|32999.7|33014.1|33011.7|33000.1|32997.7|53
1651503620000|2022-05-02 15:00:20|33002.6|33000.2|33006.6|33004.2|33007.1|33004.7|32997.1|32994.7|47
1651503630000|2022-05-02 15:00:30|33006.1|33003.7|33015.6|33013.2|33020.1|33017.7|33004.1|33001.7|53
1651503640000|2022-05-02 15:00:40|33015.1|33012.7|32984.1|32981.7|33015.1|33012.7|32983.1|32980.7|151
1651503650000|2022-05-02 15:00:50|32985.1|32982.7|32983.6|32981.2|32987.1|32984.7|32979.6|32977.2|81
1651503660000|2022-05-02 15:01:00|32983.1|32980.7|32997.1|32994.7|32998.1|32995.7|32981.1|32978.7|88
1651503670000|2022-05-02 15:01:10|32997.6|32995.2|32984.1|32981.7|32998.1|32995.7|32981.6|32979.2|53
1651503680000|2022-05-02 15:01:20|32983.6|32981.2|32983.1|32980.7|32989.6|32987.2|32982.1|32979.7|65
1651503690000|2022-05-02 15:01:30|32982.6|32980.2|32986.1|32983.7|32993.1|32990.7|32980.1|32977.7|38
1651503700000|2022-05-02 15:01:40|32986.6|32984.2|32977.6|32975.2|32989.1|32986.7|32973.6|32971.2|45
1651503710000|2022-05-02 15:01:50|32977.1|32974.7|32971.1|32968.7|32982.1|32979.7|32968.1|32965.7|36
1651503720000|2022-05-02 15:02:00|32970.1|32967.7|32966.1|32963.7|32977.1|32974.7|32963.6|32961.2|73
1651503730000|2022-05-02 15:02:10|32966.6|32964.2|32963.1|32960.7|32967.1|32964.7|32953.1|32950.7|90
1651503740000|2022-05-02 15:02:20|32962.6|32960.2|32964.1|32961.7|32970.1|32967.7|32958.1|32955.7|52
1651503750000|2022-05-02 15:02:30|32963.6|32961.2|32959.6|32957.2|32963.6|32961.2|32954.1|32951.7|98
1651503760000|2022-05-02 15:02:40|32959.1|32956.7|32955.6|32953.2|32965.1|32962.7|32954.1|32951.7|50
1651503770000|2022-05-02 15:02:50|32955.1|32952.7|32950.6|32948.2|32962.6|32960.2|32950.6|32948.2|73
1651503780000|2022-05-02 15:03:00|32949.1|32946.7|32947.6|32945.2|32950.6|32948.2|32937.6|32935.2|100
1651503790000|2022-05-02 15:03:10|32947.1|32944.7|32935.1|32932.7|32951.1|32948.7|32934.6|32932.2|45
1651503800000|2022-05-02 15:03:20|32934.6|32932.2|32919.1|32916.7|32934.6|32932.2|32912.1|32909.7|220
1651503810000|2022-05-02 15:03:30|32920.1|32917.7|32916.1|32913.7|32925.1|32922.7|32916.1|32913.7|37
1651503820000|2022-05-02 15:03:40|32915.6|32913.2|32924.1|32921.7|32930.1|32927.7|32912.1|32909.7|77
1651503830000|2022-05-02 15:03:50|32924.6|32922.2|32915.6|32913.2|32927.6|32925.2|32915.1|32912.7|54
1651503840000|2022-05-02 15:04:00|32915.1|32912.7|32905.6|32903.2|32918.1|32915.7|32903.1|32900.7|69
1651503850000|2022-05-02 15:04:10|32905.1|32902.7|32918.1|32915.7|32920.1|32917.7|32904.6|32902.2|54
1651503860000|2022-05-02 15:04:20|32916.1|32913.7|32903.1|32900.7|32916.1|32913.7|32902.1|32899.7|77
1651503870000|2022-05-02 15:04:30|32903.6|32901.2|32905.1|32902.7|32905.1|32902.7|32899.1|32896.7|86
1651503880000|2022-05-02 15:04:40|32904.1|32901.7|32900.1|32897.7|32905.1|32902.7|32898.1|32895.7|53
1651503890000|2022-05-02 15:04:50|32899.6|32897.2|32896.1|32893.7|32904.1|32901.7|32893.6|32891.2|86
1651503900000|2022-05-02 15:05:00|32896.6|32894.2|32896.6|32894.2|32897.6|32895.2|32888.1|32885.7|79
1651503910000|2022-05-02 15:05:10|32899.1|32896.7|32897.6|32895.2|32899.1|32896.7|32891.1|32888.7|37
1651503920000|2022-05-02 15:05:20|32898.1|32895.7|32908.1|32905.7|32908.1|32905.7|32892.1|32889.7|120
1651503930000|2022-05-02 15:05:30|32907.1|32904.7|32902.1|32899.7|32908.1|32905.7|32894.1|32891.7|50
1651503940000|2022-05-02 15:05:40|32901.6|32899.2|32915.6|32913.2|32920.1|32917.7|32900.1|32897.7|93
1651503950000|2022-05-02 15:05:50|32914.6|32912.2|32907.1|32904.7|32918.1|32915.7|32907.1|32904.7|45
1651503960000|2022-05-02 15:06:00|32908.1|32905.7|32934.6|32932.2|32934.6|32932.2|32894.6|32892.2|392
1651503970000|2022-05-02 15:06:10|32935.1|32932.7|32942.1|32939.7|32942.1|32939.7|32925.6|32923.2|118
1651503980000|2022-05-02 15:06:20|32942.6|32940.2|32927.6|32925.2|32944.1|32941.7|32925.6|32923.2|76
1651503990000|2022-05-02 15:06:30|32928.1|32925.7|32964.6|32962.2|32965.6|32963.2|32923.1|32920.7|104
1651504000000|2022-05-02 15:06:40|32964.1|32961.7|32941.6|32939.2|32964.1|32961.7|32941.6|32939.2|68
1651504010000|2022-05-02 15:06:50|32941.1|32938.7|32949.1|32946.7|32949.1|32946.7|32932.1|32929.7|58
1651504020000|2022-05-02 15:07:00|32948.1|32945.7|32956.1|32953.7|32959.6|32957.2|32948.1|32945.7|69
1651504030000|2022-05-02 15:07:10|32955.1|32952.7|32940.6|32938.2|32955.1|32952.7|32939.1|32936.7|54
1651504040000|2022-05-02 15:07:20|32940.1|32937.7|32942.6|32940.2|32945.1|32942.7|32935.1|32932.7|37
1651504050000|2022-05-02 15:07:30|32943.1|32940.7|32946.1|32943.7|32951.1|32948.7|32941.1|32938.7|20
1651504060000|2022-05-02 15:07:40|32945.6|32943.2|32938.1|32935.7|32946.6|32944.2|32935.6|32933.2|18
1651504070000|2022-05-02 15:07:50|32939.6|32937.2|32950.1|32947.7|32950.6|32948.2|32937.1|32934.7|24
1651504080000|2022-05-02 15:08:00|32949.6|32947.2|32940.6|32938.2|32950.1|32947.7|32933.1|32930.7|38
1651504090000|2022-05-02 15:08:10|32941.6|32939.2|32934.1|32931.7|32945.1|32942.7|32932.6|32930.2|26
1651504100000|2022-05-02 15:08:20|32933.6|32931.2|32915.1|32912.7|32934.6|32932.2|32914.1|32911.7|36
1651504110000|2022-05-02 15:08:30|32915.6|32913.2|32922.1|32919.7|32923.6|32921.2|32915.1|32912.7|26
1651504120000|2022-05-02 15:08:40|32921.1|32918.7|32934.1|32931.7|32935.1|32932.7|32921.1|32918.7|10
1651504130000|2022-05-02 15:08:50|32933.6|32931.2|32934.1|32931.7|32934.6|32932.2|32927.6|32925.2|17
1651504140000|2022-05-02 15:09:00|32933.6|32931.2|32951.6|32949.2|32951.6|32949.2|32933.6|32931.2|24
1651504150000|2022-05-02 15:09:10|32951.1|32948.7|32940.6|32938.2|32951.1|32948.7|32932.6|32930.2|34
1651504160000|2022-05-02 15:09:20|32940.1|32937.7|32940.6|32938.2|32941.1|32938.7|32934.1|32931.7|6
1651504170000|2022-05-02 15:09:30|32941.1|32938.7|32939.6|32937.2|32943.1|32940.7|32936.6|32934.2|17
1651504180000|2022-05-02 15:09:40|32937.6|32935.2|32942.1|32939.7|32945.6|32943.2|32937.6|32935.2|21
1651504190000|2022-05-02 15:09:50|32941.6|32939.2|32947.1|32944.7|32949.1|32946.7|32939.6|32937.2|20
1651504200000|2022-05-02 15:10:00|32947.6|32945.2|32936.1|32933.7|32951.6|32949.2|32934.1|32931.7|50
1651504210000|2022-05-02 15:10:10|32938.1|32935.7|32931.1|32928.7|32941.1|32938.7|32930.1|32927.7|39
1651504220000|2022-05-02 15:10:20|32931.6|32929.2|32917.6|32915.2|32934.6|32932.2|32913.6|32911.2|104
1651504230000|2022-05-02 15:10:30|32917.1|32914.7|32915.1|32912.7|32920.6|32918.2|32908.6|32906.2|40
1651504240000|2022-05-02 15:10:40|32914.6|32912.2|32913.6|32911.2|32922.1|32919.7|32911.6|32909.2|25
1651504250000|2022-05-02 15:10:50|32914.1|32911.7|32918.1|32915.7|32920.6|32918.2|32912.6|32910.2|28
1651504260000|2022-05-02 15:11:00|32921.6|32919.2|32926.1|32923.7|32926.6|32924.2|32913.1|32910.7|38
1651504270000|2022-05-02 15:11:10|32925.6|32923.2|32918.1|32915.7|32925.6|32923.2|32914.1|32911.7|30
1651504280000|2022-05-02 15:11:20|32919.6|32917.2|32928.1|32925.7|32928.6|32926.2|32919.1|32916.7|9
1651504290000|2022-05-02 15:11:30|32928.6|32926.2|32915.1|32912.7|32929.1|32926.7|32911.1|32908.7|33
1651504300000|2022-05-02 15:11:40|32915.6|32913.2|32925.6|32923.2|32927.1|32924.7|32915.6|32913.2|16
1651504310000|2022-05-02 15:11:50|32926.1|32923.7|32926.1|32923.7|32938.1|32935.7|32923.1|32920.7|34
1651504320000|2022-05-02 15:12:00|32926.6|32924.2|32933.1|32930.7|32944.1|32941.7|32925.1|32922.7|29
1651504330000|2022-05-02 15:12:10|32932.6|32930.2|32941.6|32939.2|32943.6|32941.2|32930.6|32928.2|12
1651504340000|2022-05-02 15:12:20|32942.1|32939.7|32937.1|32934.7|32945.1|32942.7|32936.1|32933.7|24
1651504350000|2022-05-02 15:12:30|32936.6|32934.2|32941.1|32938.7|32945.1|32942.7|32934.1|32931.7|27
1651504360000|2022-05-02 15:12:40|32941.6|32939.2|32937.1|32934.7|32942.1|32939.7|32928.1|32925.7|43
1651504370000|2022-05-02 15:12:50|32936.6|32934.2|32924.1|32921.7|32938.1|32935.7|32918.6|32916.2|24
1651504380000|2022-05-02 15:13:00|32923.1|32920.7|32919.6|32917.2|32930.1|32927.7|32916.6|32914.2|20
1651504390000|2022-05-02 15:13:10|32918.1|32915.7|32949.6|32947.2|32954.1|32951.7|32917.6|32915.2|103
1651504400000|2022-05-02 15:13:20|32949.1|32946.7|32938.1|32935.7|32950.1|32947.7|32937.6|32935.2|31
1651504410000|2022-05-02 15:13:30|32938.6|32936.2|32929.1|32926.7|32938.6|32936.2|32925.6|32923.2|52
1651504420000|2022-05-02 15:13:40|32929.6|32927.2|32927.1|32924.7|32930.6|32928.2|32922.1|32919.7|19
1651504430000|2022-05-02 15:13:50|32926.1|32923.7|32931.1|32928.7|32932.6|32930.2|32925.1|32922.7|21
1651504440000|2022-05-02 15:14:00|32933.6|32931.2|32928.1|32925.7|32933.6|32931.2|32920.6|32918.2|35
1651504450000|2022-05-02 15:14:10|32928.6|32926.2|32940.6|32938.2|32943.6|32941.2|32928.6|32926.2|36
1651504460000|2022-05-02 15:14:20|32940.1|32937.7|32941.6|32939.2|32946.1|32943.7|32937.6|32935.2|25
1651504470000|2022-05-02 15:14:30|32942.6|32940.2|32939.6|32937.2|32943.1|32940.7|32937.1|32934.7|10
1651504480000|2022-05-02 15:14:40|32939.1|32936.7|32947.1|32944.7|32947.1|32944.7|32937.1|32934.7|16
1651504490000|2022-05-02 15:14:50|32946.6|32944.2|32959.1|32956.7|32959.6|32957.2|32942.6|32940.2|36
1651504500000|2022-05-02 15:15:00|32958.6|32956.2|32943.1|32940.7|32960.1|32957.7|32940.6|32938.2|41
1651504510000|2022-05-02 15:15:10|32943.6|32941.2|32939.6|32937.2|32950.1|32947.7|32936.6|32934.2|33
1651504520000|2022-05-02 15:15:20|32940.1|32937.7|32942.6|32940.2|32945.6|32943.2|32938.6|32936.2|13
1651504530000|2022-05-02 15:15:30|32942.1|32939.7|32955.1|32952.7|32956.1|32953.7|32942.1|32939.7|21
1651504540000|2022-05-02 15:15:40|32955.6|32953.2|32958.1|32955.7|32964.6|32962.2|32954.6|32952.2|55
1651504550000|2022-05-02 15:15:50|32958.6|32956.2|32941.6|32939.2|32961.6|32959.2|32941.6|32939.2|38
1651504560000|2022-05-02 15:16:00|32941.1|32938.7|32913.6|32911.2|32941.1|32938.7|32909.6|32907.2|161
1651504570000|2022-05-02 15:16:10|32914.1|32911.7|32914.1|32911.7|32920.1|32917.7|32911.6|32909.2|37
1651504580000|2022-05-02 15:16:20|32912.1|32909.7|32911.6|32909.2|32915.1|32912.7|32906.6|32904.2|36
1651504590000|2022-05-02 15:16:30|32911.1|32908.7|32907.6|32905.2|32912.6|32910.2|32896.1|32893.7|67
1651504600000|2022-05-02 15:16:40|32908.1|32905.7|32898.6|32896.2|32908.6|32906.2|32895.1|32892.7|26
1651504610000|2022-05-02 15:16:50|32900.1|32897.7|32899.6|32897.2|32905.6|32903.2|32894.1|32891.7|53
1651504620000|2022-05-02 15:17:00|32900.1|32897.7|32877.1|32874.7|32900.1|32897.7|32875.6|32873.2|98
1651504630000|2022-05-02 15:17:10|32877.6|32875.2|32861.1|32858.7|32879.1|32876.7|32859.1|32856.7|129
1651504640000|2022-05-02 15:17:20|32861.6|32859.2|32851.1|32848.7|32866.6|32864.2|32848.6|32846.2|81
1651504650000|2022-05-02 15:17:30|32850.6|32848.2|32850.1|32847.7|32855.6|32853.2|32834.1|32831.7|171
1651504660000|2022-05-02 15:17:40|32850.6|32848.2|32844.1|32841.7|32850.6|32848.2|32839.1|32836.7|63
1651504670000|2022-05-02 15:17:50|32843.6|32841.2|32836.6|32834.2|32843.6|32841.2|32828.1|32825.7|59
1651504680000|2022-05-02 15:18:00|32837.1|32834.7|32828.1|32825.7|32840.1|32837.7|32827.1|32824.7|50
1651504690000|2022-05-02 15:18:10|32828.6|32826.2|32831.6|32829.2|32834.1|32831.7|32825.1|32822.7|33
1651504700000|2022-05-02 15:18:20|32831.1|32828.7|32840.1|32837.7|32840.6|32838.2|32830.1|32827.7|30
1651504710000|2022-05-02 15:18:30|32839.6|32837.2|32852.6|32850.2|32854.1|32851.7|32829.1|32826.7|74
1651504720000|2022-05-02 15:18:40|32853.1|32850.7|32852.1|32849.7|32860.1|32857.7|32850.1|32847.7|161
1651504730000|2022-05-02 15:18:50|32851.6|32849.2|32856.1|32853.7|32859.1|32856.7|32850.6|32848.2|27
1651504740000|2022-05-02 15:19:00|32856.6|32854.2|32869.1|32866.7|32872.1|32869.7|32855.1|32852.7|65
1651504750000|2022-05-02 15:19:10|32868.6|32866.2|32873.1|32870.7|32877.1|32874.7|32861.1|32858.7|51
1651504760000|2022-05-02 15:19:20|32873.6|32871.2|32860.1|32857.7|32875.1|32872.7|32859.1|32856.7|15
1651504770000|2022-05-02 15:19:30|32859.6|32857.2|32863.1|32860.7|32865.1|32862.7|32856.6|32854.2|23
1651504780000|2022-05-02 15:19:40|32863.6|32861.2|32863.1|32860.7|32865.1|32862.7|32855.1|32852.7|21
1651504790000|2022-05-02 15:19:50|32863.6|32861.2|32864.1|32861.7|32866.1|32863.7|32856.1|32853.7|16
1651504800000|2022-05-02 15:20:00|32865.1|32862.7|32858.1|32855.7|32865.1|32862.7|32854.1|32851.7|60
1651504810000|2022-05-02 15:20:10|32858.6|32856.2|32857.1|32854.7|32866.1|32863.7|32857.1|32854.7|58
1651504820000|2022-05-02 15:20:20|32857.6|32855.2|32854.1|32851.7|32858.1|32855.7|32850.1|32847.7|47
1651504830000|2022-05-02 15:20:30|32854.6|32852.2|32851.1|32848.7|32863.6|32861.2|32851.1|32848.7|34
1651504840000|2022-05-02 15:20:40|32851.6|32849.2|32853.6|32851.2|32855.1|32852.7|32850.1|32847.7|45
1651504850000|2022-05-02 15:20:50|32853.1|32850.7|32853.1|32850.7|32854.1|32851.7|32844.1|32841.7|43
1651504860000|2022-05-02 15:21:00|32852.6|32850.2|32846.1|32843.7|32853.1|32850.7|32837.6|32835.2|45
1651504870000|2022-05-02 15:21:10|32844.1|32841.7|32845.1|32842.7|32846.1|32843.7|32834.1|32831.7|50
1651504880000|2022-05-02 15:21:20|32844.6|32842.2|32854.1|32851.7|32856.1|32853.7|32842.6|32840.2|38
1651504890000|2022-05-02 15:21:30|32853.1|32850.7|32863.6|32861.2|32864.1|32861.7|32852.1|32849.7|29
1651504900000|2022-05-02 15:21:40|32862.6|32860.2|32860.1|32857.7|32865.1|32862.7|32857.1|32854.7|24
1651504910000|2022-05-02 15:21:50|32859.6|32857.2|32875.1|32872.7|32875.1|32872.7|32852.1|32849.7|43
1651504920000|2022-05-02 15:22:00|32876.1|32873.7|32875.1|32872.7|32877.1|32874.7|32865.1|32862.7|54
1651504930000|2022-05-02 15:22:10|32874.6|32872.2|32872.1|32869.7|32875.1|32872.7|32868.1|32865.7|58
1651504940000|2022-05-02 15:22:20|32871.6|32869.2|32883.1|32880.7|32885.1|32882.7|32868.1|32865.7|73
1651504950000|2022-05-02 15:22:30|32882.1|32879.7|32876.1|32873.7|32884.6|32882.2|32874.6|32872.2|37
1651504960000|2022-05-02 15:22:40|32875.6|32873.2|32885.1|32882.7|32885.6|32883.2|32875.6|32873.2|49
1651504970000|2022-05-02 15:22:50|32885.6|32883.2|32892.6|32890.2|32895.1|32892.7|32885.6|32883.2|77
1651504980000|2022-05-02 15:23:00|32893.1|32890.7|32881.1|32878.7|32894.1|32891.7|32879.1|32876.7|33
1651504990000|2022-05-02 15:23:10|32882.1|32879.7|32886.6|32884.2|32887.1|32884.7|32873.1|32870.7|36
1651505000000|2022-05-02 15:23:20|32887.1|32884.7|32883.1|32880.7|32889.1|32886.7|32878.1|32875.7|88
1651505010000|2022-05-02 15:23:30|32883.6|32881.2|32876.6|32874.2|32883.6|32881.2|32873.6|32871.2|46
1651505020000|2022-05-02 15:23:40|32877.1|32874.7|32871.1|32868.7|32883.1|32880.7|32865.1|32862.7|46
1651505030000|2022-05-02 15:23:50|32870.6|32868.2|32884.6|32882.2|32887.1|32884.7|32868.1|32865.7|103
1651505040000|2022-05-02 15:24:00|32885.1|32882.7|32877.1|32874.7|32885.1|32882.7|32870.6|32868.2|30
1651505050000|2022-05-02 15:24:10|32877.6|32875.2|32875.1|32872.7|32882.6|32880.2|32870.1|32867.7|24
1651505060000|2022-05-02 15:24:20|32871.1|32868.7|32869.1|32866.7|32874.6|32872.2|32867.1|32864.7|28
1651505070000|2022-05-02 15:24:30|32869.6|32867.2|32877.1|32874.7|32877.1|32874.7|32867.6|32865.2|40
1651505080000|2022-05-02 15:24:40|32876.6|32874.2|32872.1|32869.7|32877.1|32874.7|32869.1|32866.7|15
1651505090000|2022-05-02 15:24:50|32873.1|32870.7|32885.1|32882.7|32886.1|32883.7|32873.1|32870.7|37
1651505100000|2022-05-02 15:25:00|32885.6|32883.2|32862.1|32859.7|32889.1|32886.7|32860.6|32858.2|174
1651505110000|2022-05-02 15:25:10|32863.1|32860.7|32862.1|32859.7|32870.6|32868.2|32861.1|32858.7|23
1651505120000|2022-05-02 15:25:20|32858.6|32856.2|32848.1|32845.7|32858.6|32856.2|32839.1|32836.7|81
1651505130000|2022-05-02 15:25:30|32848.6|32846.2|32858.1|32855.7|32866.1|32863.7|32847.6|32845.2|83
1651505140000|2022-05-02 15:25:40|32858.6|32856.2|32863.6|32861.2|32863.6|32861.2|32848.1|32845.7|69
1651505150000|2022-05-02 15:25:50|32863.1|32860.7|32899.1|32896.7|32901.1|32898.7|32863.1|32860.7|135
1651505160000|2022-05-02 15:26:00|32898.1|32895.7|32909.6|32907.2|32915.1|32912.7|32896.6|32894.2|104
1651505170000|2022-05-02 15:26:10|32910.1|32907.7|32891.1|32888.7|32910.1|32907.7|32886.6|32884.2|65
1651505180000|2022-05-02 15:26:20|32890.6|32888.2|32888.1|32885.7|32893.1|32890.7|32882.1|32879.7|53
1651505190000|2022-05-02 15:26:30|32889.1|32886.7|32860.1|32857.7|32889.1|32886.7|32860.1|32857.7|44
1651505200000|2022-05-02 15:26:40|32861.1|32858.7|32861.1|32858.7|32863.1|32860.7|32850.1|32847.7|58
1651505210000|2022-05-02 15:26:50|32860.6|32858.2|32868.1|32865.7|32871.6|32869.2|32860.1|32857.7|24
1651505220000|2022-05-02 15:27:00|32867.1|32864.7|32850.1|32847.7|32867.6|32865.2|32850.1|32847.7|62
1651505230000|2022-05-02 15:27:10|32849.6|32847.2|32823.1|32820.7|32849.6|32847.2|32818.6|32816.2|121
1651505240000|2022-05-02 15:27:20|32824.1|32821.7|32821.1|32818.7|32826.1|32823.7|32818.1|32815.7|33
1651505250000|2022-05-02 15:27:30|32821.6|32819.2|32829.6|32827.2|32842.6|32840.2|32816.1|32813.7|297
1651505260000|2022-05-02 15:27:40|32830.1|32827.7|32815.6|32813.2|32830.1|32827.7|32813.1|32810.7|65
1651505270000|2022-05-02 15:27:50|32816.1|32813.7|32817.1|32814.7|32827.1|32824.7|32813.6|32811.2|60
1651505280000|2022-05-02 15:28:00|32818.1|32815.7|32816.1|32813.7|32826.1|32823.7|32814.6|32812.2|43
1651505290000|2022-05-02 15:28:10|32817.1|32814.7|32823.1|32820.7|32826.1|32823.7|32813.1|32810.7|34
1651505300000|2022-05-02 15:28:20|32822.1|32819.7|32834.1|32831.7|32835.1|32832.7|32822.1|32819.7|25
1651505310000|2022-05-02 15:28:30|32833.6|32831.2|32833.6|32831.2|32840.1|32837.7|32825.6|32823.2|70
1651505320000|2022-05-02 15:28:40|32833.1|32830.7|32856.1|32853.7|32857.1|32854.7|32833.1|32830.7|35
1651505330000|2022-05-02 15:28:50|32855.6|32853.2|32851.1|32848.7|32857.6|32855.2|32847.1|32844.7|48
1651505340000|2022-05-02 15:29:00|32850.6|32848.2|32837.1|32834.7|32851.1|32848.7|32830.1|32827.7|58
1651505350000|2022-05-02 15:29:10|32837.6|32835.2|32821.1|32818.7|32838.1|32835.7|32819.1|32816.7|32
1651505360000|2022-05-02 15:29:20|32822.1|32819.7|32822.1|32819.7|32831.1|32828.7|32815.1|32812.7|49
1651505370000|2022-05-02 15:29:30|32822.6|32820.2|32825.1|32822.7|32829.1|32826.7|32818.1|32815.7|20
1651505380000|2022-05-02 15:29:40|32824.1|32821.7|32838.1|32835.7|32841.1|32838.7|32821.6|32819.2|35
1651505390000|2022-05-02 15:29:50|32838.6|32836.2|32838.1|32835.7|32841.1|32838.7|32827.1|32824.7|27
1651505400000|2022-05-02 15:30:00|32838.6|32836.2|32847.1|32844.7|32849.1|32846.7|32831.1|32828.7|70
1651505410000|2022-05-02 15:30:10|32847.6|32845.2|32837.6|32835.2|32848.6|32846.2|32833.1|32830.7|57
1651505420000|2022-05-02 15:30:20|32837.1|32834.7|32830.1|32827.7|32838.1|32835.7|32822.1|32819.7|45
1651505430000|2022-05-02 15:30:30|32829.1|32826.7|32824.6|32822.2|32832.1|32829.7|32818.1|32815.7|72
1651505440000|2022-05-02 15:30:40|32825.1|32822.7|32824.1|32821.7|32827.1|32824.7|32817.1|32814.7|53
1651505450000|2022-05-02 15:30:50|32823.6|32821.2|32822.1|32819.7|32829.1|32826.7|32812.1|32809.7|64
1651505460000|2022-05-02 15:31:00|32821.6|32819.2|32817.1|32814.7|32829.1|32826.7|32815.1|32812.7|42
1651505470000|2022-05-02 15:31:10|32818.1|32815.7|32819.6|32817.2|32834.1|32831.7|32817.1|32814.7|55
1651505480000|2022-05-02 15:31:20|32820.1|32817.7|32816.1|32813.7|32821.1|32818.7|32810.1|32807.7|79
1651505490000|2022-05-02 15:31:30|32817.1|32814.7|32821.1|32818.7|32827.1|32824.7|32814.1|32811.7|29
1651505500000|2022-05-02 15:31:40|32820.6|32818.2|32816.6|32814.2|32826.1|32823.7|32816.1|32813.7|38
1651505510000|2022-05-02 15:31:50|32817.1|32814.7|32812.1|32809.7|32820.1|32817.7|32797.6|32795.2|291
1651505520000|2022-05-02 15:32:00|32811.6|32809.2|32794.6|32792.2|32811.6|32809.2|32794.6|32792.2|113
1651505530000|2022-05-02 15:32:10|32795.1|32792.7|32799.1|32796.7|32802.1|32799.7|32792.1|32789.7|189
1651505540000|2022-05-02 15:32:20|32799.6|32797.2|32799.1|32796.7|32805.1|32802.7|32795.1|32792.7|54
1651505550000|2022-05-02 15:32:30|32799.6|32797.2|32798.1|32795.7|32804.1|32801.7|32793.1|32790.7|43
1651505560000|2022-05-02 15:32:40|32798.6|32796.2|32805.1|32802.7|32806.1|32803.7|32791.1|32788.7|80
1651505570000|2022-05-02 15:32:50|32805.6|32803.2|32812.6|32810.2|32823.6|32821.2|32804.6|32802.2|82
1651505580000|2022-05-02 15:33:00|32813.1|32810.7|32819.6|32817.2|32821.1|32818.7|32807.6|32805.2|37
1651505590000|2022-05-02 15:33:10|32820.1|32817.7|32843.1|32840.7|32848.1|32845.7|32820.1|32817.7|129
1651505600000|2022-05-02 15:33:20|32842.1|32839.7|32841.6|32839.2|32845.1|32842.7|32828.1|32825.7|319
1651505610000|2022-05-02 15:33:30|32843.1|32840.7|32850.1|32847.7|32854.1|32851.7|32836.1|32833.7|193
1651505620000|2022-05-02 15:33:40|32849.6|32847.2|32852.1|32849.7|32869.1|32866.7|32846.1|32843.7|73
1651505630000|2022-05-02 15:33:50|32852.6|32850.2|32866.6|32864.2|32867.6|32865.2|32844.1|32841.7|177
1651505640000|2022-05-02 15:34:00|32866.1|32863.7|32896.1|32893.7|32897.1|32894.7|32863.1|32860.7|181
1651505650000|2022-05-02 15:34:10|32897.1|32894.7|32885.6|32883.2|32897.1|32894.7|32881.1|32878.7|84
1651505660000|2022-05-02 15:34:20|32886.1|32883.7|32874.1|32871.7|32890.1|32887.7|32871.1|32868.7|81
1651505670000|2022-05-02 15:34:30|32874.6|32872.2|32866.1|32863.7|32874.6|32872.2|32860.1|32857.7|62
1651505680000|2022-05-02 15:34:40|32865.6|32863.2|32864.1|32861.7|32869.1|32866.7|32859.6|32857.2|25
1651505690000|2022-05-02 15:34:50|32863.6|32861.2|32872.1|32869.7|32878.1|32875.7|32858.1|32855.7|50
1651505700000|2022-05-02 15:35:00|32876.1|32873.7|32878.1|32875.7|32887.1|32884.7|32871.1|32868.7|60
1651505710000|2022-05-02 15:35:10|32877.1|32874.7|32867.1|32864.7|32882.1|32879.7|32867.1|32864.7|29
1651505720000|2022-05-02 15:35:20|32866.1|32863.7|32860.6|32858.2|32868.6|32866.2|32860.6|32858.2|23
1651505730000|2022-05-02 15:35:30|32863.6|32861.2|32882.1|32879.7|32882.1|32879.7|32862.6|32860.2|58
1651505740000|2022-05-02 15:35:40|32880.1|32877.7|32877.1|32874.7|32880.1|32877.7|32866.1|32863.7|54
1651505750000|2022-05-02 15:35:50|32877.6|32875.2|32862.1|32859.7|32877.6|32875.2|32854.1|32851.7|68
1651505760000|2022-05-02 15:36:00|32861.6|32859.2|32873.1|32870.7|32880.6|32878.2|32861.6|32859.2|40
1651505770000|2022-05-02 15:36:10|32873.6|32871.2|32893.1|32890.7|32896.6|32894.2|32873.1|32870.7|59
1651505780000|2022-05-02 15:36:20|32895.1|32892.7|32901.6|32899.2|32910.1|32907.7|32891.1|32888.7|115
1651505790000|2022-05-02 15:36:30|32901.1|32898.7|32912.6|32910.2|32914.6|32912.2|32897.6|32895.2|39
1651505800000|2022-05-02 15:36:40|32913.6|32911.2|32924.1|32921.7|32927.1|32924.7|32913.6|32911.2|109
1651505810000|2022-05-02 15:36:50|32923.6|32921.2|32925.1|32922.7|32927.6|32925.2|32917.1|32914.7|43
1651505820000|2022-05-02 15:37:00|32924.1|32921.7|32923.6|32921.2|32928.1|32925.7|32920.1|32917.7|73
1651505830000|2022-05-02 15:37:10|32924.1|32921.7|32919.6|32917.2|32927.6|32925.2|32910.6|32908.2|50
1651505840000|2022-05-02 15:37:20|32920.1|32917.7|32926.6|32924.2|32928.1|32925.7|32918.1|32915.7|37
1651505850000|2022-05-02 15:37:30|32925.6|32923.2|32925.1|32922.7|32926.6|32924.2|32916.1|32913.7|40
1651505860000|2022-05-02 15:37:40|32924.6|32922.2|32931.1|32928.7|32931.6|32929.2|32921.1|32918.7|62
1651505870000|2022-05-02 15:37:50|32930.6|32928.2|32925.1|32922.7|32932.1|32929.7|32922.1|32919.7|24
1651505880000|2022-05-02 15:38:00|32925.6|32923.2|32933.1|32930.7|32933.6|32931.2|32923.6|32921.2|41
1651505890000|2022-05-02 15:38:10|32932.6|32930.2|32931.1|32928.7|32948.1|32945.7|32927.1|32924.7|194
1651505900000|2022-05-02 15:38:20|32930.1|32927.7|32917.1|32914.7|32941.6|32939.2|32916.1|32913.7|84
1651505910000|2022-05-02 15:38:30|32917.6|32915.2|32901.1|32898.7|32918.1|32915.7|32897.1|32894.7|77
1651505920000|2022-05-02 15:38:40|32899.1|32896.7|32889.1|32886.7|32905.6|32903.2|32887.1|32884.7|31
1651505930000|2022-05-02 15:38:50|32888.6|32886.2|32874.1|32871.7|32888.6|32886.2|32872.1|32869.7|95
1651505940000|2022-05-02 15:39:00|32873.6|32871.2|32856.6|32854.2|32874.1|32871.7|32856.6|32854.2|89
1651505950000|2022-05-02 15:39:10|32857.1|32854.7|32837.6|32835.2|32857.1|32854.7|32833.1|32830.7|93
1651505960000|2022-05-02 15:39:20|32837.1|32834.7|32835.1|32832.7|32841.6|32839.2|32830.1|32827.7|46
1651505970000|2022-05-02 15:39:30|32836.1|32833.7|32833.1|32830.7|32839.1|32836.7|32826.1|32823.7|66
1651505980000|2022-05-02 15:39:40|32832.6|32830.2|32828.6|32826.2|32849.6|32847.2|32828.1|32825.7|95
1651505990000|2022-05-02 15:39:50|32829.1|32826.7|32837.1|32834.7|32838.6|32836.2|32828.1|32825.7|31
1651506000000|2022-05-02 15:40:00|32834.1|32831.7|32844.1|32841.7|32844.1|32841.7|32827.1|32824.7|35
1651506010000|2022-05-02 15:40:10|32843.6|32841.2|32841.1|32838.7|32853.6|32851.2|32837.1|32834.7|57
1651506020000|2022-05-02 15:40:20|32840.1|32837.7|32835.1|32832.7|32848.1|32845.7|32834.1|32831.7|30
1651506030000|2022-05-02 15:40:30|32835.6|32833.2|32835.1|32832.7|32837.1|32834.7|32828.1|32825.7|34
1651506040000|2022-05-02 15:40:40|32835.6|32833.2|32837.1|32834.7|32844.1|32841.7|32832.1|32829.7|13
1651506050000|2022-05-02 15:40:50|32836.6|32834.2|32845.6|32843.2|32847.6|32845.2|32835.1|32832.7|14
1651506060000|2022-05-02 15:41:00|32844.1|32841.7|32863.1|32860.7|32864.6|32862.2|32843.6|32841.2|44
1651506070000|2022-05-02 15:41:10|32863.6|32861.2|32862.1|32859.7|32865.1|32862.7|32858.6|32856.2|24
1651506080000|2022-05-02 15:41:20|32861.6|32859.2|32865.1|32862.7|32869.1|32866.7|32861.6|32859.2|11
1651506090000|2022-05-02 15:41:30|32865.6|32863.2|32848.6|32846.2|32865.6|32863.2|32846.6|32844.2|55
1651506100000|2022-05-02 15:41:40|32849.1|32846.7|32849.1|32846.7|32849.6|32847.2|32834.6|32832.2|44
1651506110000|2022-05-02 15:41:50|32847.6|32845.2|32838.6|32836.2|32851.6|32849.2|32838.1|32835.7|24
1651506120000|2022-05-02 15:42:00|32838.1|32835.7|32832.1|32829.7|32841.6|32839.2|32828.1|32825.7|55
1651506130000|2022-05-02 15:42:10|32832.6|32830.2|32814.1|32811.7|32832.6|32830.2|32808.1|32805.7|133
1651506140000|2022-05-02 15:42:20|32813.6|32811.2|32813.1|32810.7|32817.1|32814.7|32808.1|32805.7|50
1651506150000|2022-05-02 15:42:30|32812.6|32810.2|32827.1|32824.7|32828.1|32825.7|32807.1|32804.7|56
1651506160000|2022-05-02 15:42:40|32827.6|32825.2|32830.1|32827.7|32845.1|32842.7|32827.6|32825.2|53
1651506170000|2022-05-02 15:42:50|32829.6|32827.2|32822.1|32819.7|32832.1|32829.7|32815.1|32812.7|49
1651506180000|2022-05-02 15:43:00|32822.6|32820.2|32822.1|32819.7|32829.1|32826.7|32815.1|32812.7|38
1651506190000|2022-05-02 15:43:10|32822.6|32820.2|32834.1|32831.7|32834.1|32831.7|32822.6|32820.2|56
1651506200000|2022-05-02 15:43:20|32837.1|32834.7|32846.6|32844.2|32852.6|32850.2|32836.6|32834.2|71
1651506210000|2022-05-02 15:43:30|32847.1|32844.7|32830.1|32827.7|32847.1|32844.7|32827.1|32824.7|28
1651506220000|2022-05-02 15:43:40|32829.6|32827.2|32852.1|32849.7|32853.1|32850.7|32829.6|32827.2|38
1651506230000|2022-05-02 15:43:50|32852.6|32850.2|32896.1|32893.7|32905.1|32902.7|32852.1|32849.7|202
1651506240000|2022-05-02 15:44:00|32895.6|32893.2|32880.1|32877.7|32908.1|32905.7|32877.6|32875.2|70
1651506250000|2022-05-02 15:44:10|32879.1|32876.7|32876.1|32873.7|32884.1|32881.7|32870.1|32867.7|37
1651506260000|2022-05-02 15:44:20|32877.1|32874.7|32865.1|32862.7|32881.1|32878.7|32865.1|32862.7|22
1651506270000|2022-05-02 15:44:30|32864.6|32862.2|32859.1|32856.7|32867.1|32864.7|32857.6|32855.2|42
1651506280000|2022-05-02 15:44:40|32859.6|32857.2|32861.6|32859.2|32866.6|32864.2|32856.1|32853.7|31
1651506290000|2022-05-02 15:44:50|32862.1|32859.7|32853.1|32850.7|32867.1|32864.7|32846.1|32843.7|33
1651506300000|2022-05-02 15:45:00|32858.1|32855.7|32841.1|32838.7|32859.6|32857.2|32840.1|32837.7|75
1651506310000|2022-05-02 15:45:10|32841.6|32839.2|32846.1|32843.7|32847.6|32845.2|32834.6|32832.2|54
1651506320000|2022-05-02 15:45:20|32847.1|32844.7|32834.1|32831.7|32849.1|32846.7|32833.1|32830.7|35
1651506330000|2022-05-02 15:45:30|32834.6|32832.2|32841.6|32839.2|32843.1|32840.7|32834.1|32831.7|117
1651506340000|2022-05-02 15:45:40|32842.1|32839.7|32843.1|32840.7|32850.1|32847.7|32839.6|32837.2|35
1651506350000|2022-05-02 15:45:50|32843.6|32841.2|32840.6|32838.2|32846.1|32843.7|32838.6|32836.2|26
1651506360000|2022-05-02 15:46:00|32843.1|32840.7|32849.1|32846.7|32850.1|32847.7|32837.1|32834.7|41
1651506370000|2022-05-02 15:46:10|32848.1|32845.7|32857.1|32854.7|32870.1|32867.7|32848.1|32845.7|43
1651506380000|2022-05-02 15:46:20|32854.1|32851.7|32848.1|32845.7|32859.1|32856.7|32844.1|32841.7|25
1651506390000|2022-05-02 15:46:30|32847.6|32845.2|32860.6|32858.2|32861.1|32858.7|32846.6|32844.2|28
1651506400000|2022-05-02 15:46:40|32860.1|32857.7|32862.1|32859.7|32865.1|32862.7|32856.6|32854.2|20
1651506410000|2022-05-02 15:46:50|32863.1|32860.7|32872.1|32869.7|32874.1|32871.7|32860.1|32857.7|33
1651506420000|2022-05-02 15:47:00|32871.6|32869.2|32894.1|32891.7|32894.1|32891.7|32871.6|32869.2|43
1651506430000|2022-05-02 15:47:10|32893.1|32890.7|32900.1|32897.7|32915.1|32912.7|32892.1|32889.7|120
1651506440000|2022-05-02 15:47:20|32899.6|32897.2|32891.1|32888.7|32901.1|32898.7|32890.6|32888.2|30
1651506450000|2022-05-02 15:47:30|32890.6|32888.2|32880.1|32877.7|32891.1|32888.7|32877.1|32874.7|31
1651506460000|2022-05-02 15:47:40|32880.6|32878.2|32881.1|32878.7|32884.6|32882.2|32878.1|32875.7|22
1651506470000|2022-05-02 15:47:50|32880.6|32878.2|32873.1|32870.7|32880.6|32878.2|32871.1|32868.7|28
1651506480000|2022-05-02 15:48:00|32872.1|32869.7|32875.1|32872.7|32877.1|32874.7|32860.1|32857.7|47
1651506490000|2022-05-02 15:48:10|32875.6|32873.2|32872.1|32869.7|32876.1|32873.7|32866.1|32863.7|12
1651506500000|2022-05-02 15:48:20|32872.6|32870.2|32872.1|32869.7|32875.1|32872.7|32869.1|32866.7|34
1651506510000|2022-05-02 15:48:30|32872.6|32870.2|32872.1|32869.7|32877.1|32874.7|32870.1|32867.7|14
1651506520000|2022-05-02 15:48:40|32871.6|32869.2|32882.1|32879.7|32882.1|32879.7|32868.1|32865.7|31
1651506530000|2022-05-02 15:48:50|32881.1|32878.7|32893.6|32891.2|32899.1|32896.7|32881.1|32878.7|35
1651506540000|2022-05-02 15:49:00|32894.1|32891.7|32887.6|32885.2|32898.1|32895.7|32887.6|32885.2|25
1651506550000|2022-05-02 15:49:10|32888.1|32885.7|32879.1|32876.7|32888.1|32885.7|32874.6|32872.2|48
1651506560000|2022-05-02 15:49:20|32878.1|32875.7|32862.1|32859.7|32882.1|32879.7|32861.1|32858.7|36
1651506570000|2022-05-02 15:49:30|32862.6|32860.2|32865.1|32862.7|32869.1|32866.7|32861.1|32858.7|27
1651506580000|2022-05-02 15:49:40|32864.6|32862.2|32865.1|32862.7|32871.1|32868.7|32863.6|32861.2|19
1651506590000|2022-05-02 15:49:50|32866.1|32863.7|32864.1|32861.7|32871.1|32868.7|32861.1|32858.7|22
1651506600000|2022-05-02 15:50:00|32863.6|32861.2|32858.1|32855.7|32863.6|32861.2|32849.1|32846.7|46
1651506610000|2022-05-02 15:50:10|32856.1|32853.7|32858.6|32856.2|32861.1|32858.7|32853.1|32850.7|26
1651506620000|2022-05-02 15:50:20|32859.1|32856.7|32855.1|32852.7|32861.6|32859.2|32851.1|32848.7|24
1651506630000|2022-05-02 15:50:30|32856.6|32854.2|32863.1|32860.7|32865.6|32863.2|32856.6|32854.2|32
1651506640000|2022-05-02 15:50:40|32861.1|32858.7|32871.1|32868.7|32875.6|32873.2|32855.1|32852.7|60
1651506650000|2022-05-02 15:50:50|32870.6|32868.2|32863.1|32860.7|32871.1|32868.7|32860.1|32857.7|13
1651506660000|2022-05-02 15:51:00|32861.1|32858.7|32869.1|32866.7|32872.6|32870.2|32856.1|32853.7|48
1651506670000|2022-05-02 15:51:10|32869.6|32867.2|32863.1|32860.7|32869.6|32867.2|32859.1|32856.7|21
1651506680000|2022-05-02 15:51:20|32862.6|32860.2|32862.1|32859.7|32866.6|32864.2|32854.1|32851.7|21
1651506690000|2022-05-02 15:51:30|32861.6|32859.2|32857.6|32855.2|32861.6|32859.2|32851.1|32848.7|20
1651506700000|2022-05-02 15:51:40|32857.1|32854.7|32857.1|32854.7|32866.6|32864.2|32853.1|32850.7|21
1651506710000|2022-05-02 15:51:50|32856.6|32854.2|32852.1|32849.7|32859.6|32857.2|32850.1|32847.7|33
1651506720000|2022-05-02 15:52:00|32851.6|32849.2|32865.1|32862.7|32867.1|32864.7|32847.6|32845.2|28
1651506730000|2022-05-02 15:52:10|32864.6|32862.2|32867.1|32864.7|32870.1|32867.7|32860.1|32857.7|30
1651506740000|2022-05-02 15:52:20|32866.6|32864.2|32874.1|32871.7|32877.1|32874.7|32862.1|32859.7|26
1651506750000|2022-05-02 15:52:30|32876.1|32873.7|32891.6|32889.2|32904.1|32901.7|32875.6|32873.2|56
1651506760000|2022-05-02 15:52:40|32892.1|32889.7|32876.1|32873.7|32893.6|32891.2|32875.1|32872.7|30
1651506770000|2022-05-02 15:52:50|32876.6|32874.2|32885.1|32882.7|32887.1|32884.7|32870.1|32867.7|19
1651506780000|2022-05-02 15:53:00|32882.1|32879.7|32898.1|32895.7|32901.6|32899.2|32880.1|32877.7|31
1651506790000|2022-05-02 15:53:10|32897.6|32895.2|32892.1|32889.7|32901.1|32898.7|32889.1|32886.7|23
1651506800000|2022-05-02 15:53:20|32893.1|32890.7|32878.1|32875.7|32893.1|32890.7|32877.1|32874.7|19
1651506810000|2022-05-02 15:53:30|32877.6|32875.2|32867.6|32865.2|32877.6|32875.2|32862.1|32859.7|71
1651506820000|2022-05-02 15:53:40|32868.1|32865.7|32869.1|32866.7|32870.1|32867.7|32863.1|32860.7|18
1651506830000|2022-05-02 15:53:50|32870.1|32867.7|32874.1|32871.7|32877.6|32875.2|32865.1|32862.7|28
1651506840000|2022-05-02 15:54:00|32873.6|32871.2|32865.6|32863.2|32876.1|32873.7|32863.1|32860.7|51
1651506850000|2022-05-02 15:54:10|32866.1|32863.7|32865.6|32863.2|32876.1|32873.7|32864.1|32861.7|24
1651506860000|2022-05-02 15:54:20|32865.1|32862.7|32877.6|32875.2|32879.1|32876.7|32863.1|32860.7|26
1651506870000|2022-05-02 15:54:30|32877.1|32874.7|32885.1|32882.7|32891.1|32888.7|32874.1|32871.7|19
1651506880000|2022-05-02 15:54:40|32885.6|32883.2|32890.6|32888.2|32894.6|32892.2|32884.6|32882.2|13
1651506890000|2022-05-02 15:54:50|32891.1|32888.7|32890.1|32887.7|32893.1|32890.7|32884.6|32882.2|12
1651506900000|2022-05-02 15:55:00|32889.6|32887.2|32890.1|32887.7|32894.1|32891.7|32878.6|32876.2|183
1651506910000|2022-05-02 15:55:10|32890.6|32888.2|32880.1|32877.7|32893.1|32890.7|32878.6|32876.2|72
1651506920000|2022-05-02 15:55:20|32880.6|32878.2|32874.6|32872.2|32880.6|32878.2|32864.6|32862.2|100
1651506930000|2022-05-02 15:55:30|32874.1|32871.7|32888.1|32885.7|32890.6|32888.2|32873.6|32871.2|37
1651506940000|2022-05-02 15:55:40|32888.6|32886.2|32916.1|32913.7|32921.1|32918.7|32886.1|32883.7|100
1651506950000|2022-05-02 15:55:50|32916.6|32914.2|32912.1|32909.7|32925.1|32922.7|32912.1|32909.7|113
1651506960000|2022-05-02 15:56:00|32911.1|32908.7|32881.6|32879.2|32912.1|32909.7|32881.1|32878.7|117
1651506970000|2022-05-02 15:56:10|32882.1|32879.7|32887.1|32884.7|32889.6|32887.2|32880.1|32877.7|74
1651506980000|2022-05-02 15:56:20|32886.6|32884.2|32886.1|32883.7|32902.6|32900.2|32885.1|32882.7|79
1651506990000|2022-05-02 15:56:30|32886.6|32884.2|32900.6|32898.2|32901.1|32898.7|32885.6|32883.2|26
1651507000000|2022-05-02 15:56:40|32900.1|32897.7|32918.6|32916.2|32922.1|32919.7|32899.1|32896.7|41
1651507010000|2022-05-02 15:56:50|32918.1|32915.7|32908.1|32905.7|32921.1|32918.7|32906.6|32904.2|31
1651507020000|2022-05-02 15:57:00|32907.6|32905.2|32918.1|32915.7|32927.1|32924.7|32907.6|32905.2|57
1651507030000|2022-05-02 15:57:10|32918.6|32916.2|32927.1|32924.7|32928.6|32926.2|32917.6|32915.2|25
1651507040000|2022-05-02 15:57:20|32926.6|32924.2|32928.6|32926.2|32929.1|32926.7|32920.1|32917.7|56
1651507050000|2022-05-02 15:57:30|32928.1|32925.7|32940.6|32938.2|32944.6|32942.2|32927.6|32925.2|74
1651507060000|2022-05-02 15:57:40|32940.1|32937.7|32933.1|32930.7|32942.1|32939.7|32932.1|32929.7|19
1651507070000|2022-05-02 15:57:50|32931.6|32929.2|32915.1|32912.7|32931.6|32929.2|32912.6|32910.2|46
1651507080000|2022-05-02 15:58:00|32915.6|32913.2|32891.1|32888.7|32915.6|32913.2|32889.6|32887.2|48
1651507090000|2022-05-02 15:58:10|32892.1|32889.7|32898.1|32895.7|32902.6|32900.2|32890.1|32887.7|37
1651507100000|2022-05-02 15:58:20|32898.6|32896.2|32907.6|32905.2|32910.6|32908.2|32893.6|32891.2|63
1651507110000|2022-05-02 15:58:30|32907.1|32904.7|32899.6|32897.2|32913.6|32911.2|32899.6|32897.2|11
1651507120000|2022-05-02 15:58:40|32898.1|32895.7|32909.1|32906.7|32910.1|32907.7|32895.6|32893.2|38
1651507130000|2022-05-02 15:58:50|32906.6|32904.2|32911.1|32908.7|32917.1|32914.7|32904.6|32902.2|24
1651507140000|2022-05-02 15:59:00|32911.6|32909.2|32916.6|32914.2|32920.1|32917.7|32908.6|32906.2|19
1651507150000|2022-05-02 15:59:10|32916.1|32913.7|32915.6|32913.2|32919.1|32916.7|32912.6|32910.2|6
1651507160000|2022-05-02 15:59:20|32915.1|32912.7|32911.1|32908.7|32918.1|32915.7|32902.6|32900.2|38
1651507170000|2022-05-02 15:59:30|32911.6|32909.2|32918.6|32916.2|32920.1|32917.7|32909.6|32907.2|1
1651507180000|2022-05-02 15:59:40|32919.6|32917.2|32934.1|32931.7|32936.1|32933.7|32919.6|32917.2|67
1651507190000|2022-05-02 15:59:50|32933.6|32931.2|32937.6|32935.2|32938.6|32936.2|32932.6|32930.2|13
1651507200000|2022-05-02 16:00:00|32936.6|32934.2|32933.6|32931.2|32941.1|32938.7|32922.6|32920.2|66
1651507210000|2022-05-02 16:00:10|32934.1|32931.7|32922.1|32919.7|32936.1|32933.7|32921.1|32918.7|26
1651507220000|2022-05-02 16:00:20|32921.6|32919.2|32934.6|32932.2|32936.1|32933.7|32919.1|32916.7|81
1651507230000|2022-05-02 16:00:30|32934.1|32931.7|32947.6|32945.2|32948.1|32945.7|32933.1|32930.7|35
1651507240000|2022-05-02 16:00:40|32947.1|32944.7|32966.6|32964.2|32971.1|32968.7|32941.6|32939.2|171
1651507250000|2022-05-02 16:00:50|32966.1|32963.7|32950.1|32947.7|32970.6|32968.2|32949.6|32947.2|82
1651507260000|2022-05-02 16:01:00|32949.1|32946.7|32927.6|32925.2|32950.1|32947.7|32926.1|32923.7|106
1651507270000|2022-05-02 16:01:10|32927.1|32924.7|32908.1|32905.7|32933.1|32930.7|32907.1|32904.7|90
1651507280000|2022-05-02 16:01:20|32907.6|32905.2|32897.1|32894.7|32911.1|32908.7|32893.6|32891.2|59
1651507290000|2022-05-02 16:01:30|32895.6|32893.2|32890.6|32888.2|32898.1|32895.7|32885.1|32882.7|41
1651507300000|2022-05-02 16:01:40|32891.1|32888.7|32894.1|32891.7|32900.1|32897.7|32891.1|32888.7|24
1651507310000|2022-05-02 16:01:50|32893.6|32891.2|32890.1|32887.7|32900.1|32897.7|32889.6|32887.2|31
1651507320000|2022-05-02 16:02:00|32889.6|32887.2|32896.1|32893.7|32902.6|32900.2|32887.1|32884.7|27
1651507330000|2022-05-02 16:02:10|32895.6|32893.2|32905.6|32903.2|32909.6|32907.2|32891.6|32889.2|61
1651507340000|2022-05-02 16:02:20|32906.1|32903.7|32904.6|32902.2|32910.1|32907.7|32902.6|32900.2|25
1651507350000|2022-05-02 16:02:30|32905.1|32902.7|32910.1|32907.7|32910.6|32908.2|32902.6|32900.2|14
1651507360000|2022-05-02 16:02:40|32909.6|32907.2|32907.6|32905.2|32918.6|32916.2|32907.6|32905.2|29
1651507370000|2022-05-02 16:02:50|32907.1|32904.7|32898.1|32895.7|32907.6|32905.2|32893.6|32891.2|30
1651507380000|2022-05-02 16:03:00|32897.6|32895.2|32878.1|32875.7|32897.6|32895.2|32872.6|32870.2|92
1651507390000|2022-05-02 16:03:10|32877.6|32875.2|32873.1|32870.7|32879.1|32876.7|32867.1|32864.7|30
1651507400000|2022-05-02 16:03:20|32873.6|32871.2|32876.6|32874.2|32876.6|32874.2|32868.6|32866.2|5
1651507410000|2022-05-02 16:03:30|32876.1|32873.7|32872.1|32869.7|32878.6|32876.2|32869.1|32866.7|17
1651507420000|2022-05-02 16:03:40|32871.6|32869.2|32851.1|32848.7|32872.6|32870.2|32848.6|32846.2|69
1651507430000|2022-05-02 16:03:50|32850.6|32848.2|32829.1|32826.7|32851.1|32848.7|32827.1|32824.7|79
1651507440000|2022-05-02 16:04:00|32823.6|32821.2|32805.1|32802.7|32823.6|32821.2|32796.1|32793.7|193
1651507450000|2022-05-02 16:04:10|32805.6|32803.2|32818.1|32815.7|32818.6|32816.2|32805.6|32803.2|56
1651507460000|2022-05-02 16:04:20|32817.1|32814.7|32825.1|32822.7|32828.1|32825.7|32817.1|32814.7|28
1651507470000|2022-05-02 16:04:30|32824.6|32822.2|32830.6|32828.2|32830.6|32828.2|32812.6|32810.2|29
1651507480000|2022-05-02 16:04:40|32831.1|32828.7|32824.1|32821.7|32833.6|32831.2|32818.6|32816.2|42
1651507490000|2022-05-02 16:04:50|32824.6|32822.2|32828.1|32825.7|32829.6|32827.2|32820.1|32817.7|12
1651507500000|2022-05-02 16:05:00|32828.6|32826.2|32836.6|32834.2|32836.6|32834.2|32818.1|32815.7|72
1651507510000|2022-05-02 16:05:10|32836.1|32833.7|32838.1|32835.7|32841.6|32839.2|32831.6|32829.2|57
1651507520000|2022-05-02 16:05:20|32838.6|32836.2|32837.1|32834.7|32838.6|32836.2|32833.1|32830.7|9
1651507530000|2022-05-02 16:05:30|32836.6|32834.2|32831.1|32828.7|32837.1|32834.7|32826.6|32824.2|50
1651507540000|2022-05-02 16:05:40|32826.6|32824.2|32823.1|32820.7|32828.6|32826.2|32822.1|32819.7|42
1651507550000|2022-05-02 16:05:50|32822.6|32820.2|32827.6|32825.2|32827.6|32825.2|32819.1|32816.7|12
1651507560000|2022-05-02 16:06:00|32827.1|32824.7|32832.1|32829.7|32837.1|32834.7|32823.1|32820.7|26
1651507570000|2022-05-02 16:06:10|32831.1|32828.7|32832.6|32830.2|32835.1|32832.7|32824.1|32821.7|12
1651507580000|2022-05-02 16:06:20|32833.1|32830.7|32829.6|32827.2|32835.1|32832.7|32828.6|32826.2|5
1651507590000|2022-05-02 16:06:30|32829.1|32826.7|32830.6|32828.2|32833.1|32830.7|32826.6|32824.2|14
1651507600000|2022-05-02 16:06:40|32829.6|32827.2|32829.6|32827.2|32830.6|32828.2|32823.1|32820.7|9
1651507610000|2022-05-02 16:06:50|32830.1|32827.7|32826.6|32824.2|32831.6|32829.2|32823.6|32821.2|11
1651507620000|2022-05-02 16:07:00|32828.1|32825.7|32823.1|32820.7|32828.6|32826.2|32817.6|32815.2|38
1651507630000|2022-05-02 16:07:10|32822.6|32820.2|32822.6|32820.2|32823.6|32821.2|32814.1|32811.7|11
1651507640000|2022-05-02 16:07:20|32822.1|32819.7|32818.6|32816.2|32827.1|32824.7|32814.6|32812.2|22
1651507650000|2022-05-02 16:07:30|32818.1|32815.7|32805.1|32802.7|32818.1|32815.7|32804.6|32802.2|66
1651507660000|2022-05-02 16:07:40|32804.1|32801.7|32806.6|32804.2|32812.6|32810.2|32803.1|32800.7|30
1651507670000|2022-05-02 16:07:50|32807.6|32805.2|32802.1|32799.7|32810.6|32808.2|32799.1|32796.7|31
1651507680000|2022-05-02 16:08:00|32803.1|32800.7|32798.6|32796.2|32803.1|32800.7|32791.1|32788.7|109
1651507690000|2022-05-02 16:08:10|32799.1|32796.7|32804.1|32801.7|32805.1|32802.7|32799.1|32796.7|22
1651507700000|2022-05-02 16:08:20|32804.6|32802.2|32806.1|32803.7|32815.6|32813.2|32802.6|32800.2|52
1651507710000|2022-05-02 16:08:30|32805.6|32803.2|32834.6|32832.2|32839.6|32837.2|32805.1|32802.7|45
1651507720000|2022-05-02 16:08:40|32833.6|32831.2|32823.6|32821.2|32833.6|32831.2|32823.6|32821.2|25
1651507730000|2022-05-02 16:08:50|32820.1|32817.7|32815.6|32813.2|32824.6|32822.2|32815.6|32813.2|16
1651507740000|2022-05-02 16:09:00|32815.1|32812.7|32814.1|32811.7|32815.1|32812.7|32799.6|32797.2|45
1651507750000|2022-05-02 16:09:10|32814.6|32812.2|32812.1|32809.7|32818.1|32815.7|32809.1|32806.7|9
1651507760000|2022-05-02 16:09:20|32811.6|32809.2|32820.1|32817.7|32821.6|32819.2|32805.6|32803.2|17
1651507770000|2022-05-02 16:09:30|32819.6|32817.2|32832.1|32829.7|32835.1|32832.7|32817.1|32814.7|24
1651507780000|2022-05-02 16:09:40|32831.1|32828.7|32826.6|32824.2|32831.6|32829.2|32821.6|32819.2|8
1651507790000|2022-05-02 16:09:50|32828.1|32825.7|32828.1|32825.7|32832.1|32829.7|32823.6|32821.2|27
1651507800000|2022-05-02 16:10:00|32826.1|32823.7|32832.1|32829.7|32842.1|32839.7|32824.6|32822.2|76
1651507810000|2022-05-02 16:10:10|32831.1|32828.7|32825.1|32822.7|32833.6|32831.2|32819.6|32817.2|17
1651507820000|2022-05-02 16:10:20|32824.6|32822.2|32831.1|32828.7|32832.1|32829.7|32821.1|32818.7|34
1651507830000|2022-05-02 16:10:30|32831.6|32829.2|32829.6|32827.2|32836.1|32833.7|32828.1|32825.7|14
1651507840000|2022-05-02 16:10:40|32830.1|32827.7|32834.1|32831.7|32842.1|32839.7|32829.1|32826.7|32
1651507850000|2022-05-02 16:10:50|32833.6|32831.2|32836.6|32834.2|32840.1|32837.7|32833.6|32831.2|26
1651507860000|2022-05-02 16:11:00|32836.1|32833.7|32828.1|32825.7|32841.1|32838.7|32828.1|32825.7|42
1651507870000|2022-05-02 16:11:10|32827.6|32825.2|32834.1|32831.7|32839.6|32837.2|32826.1|32823.7|23
1651507880000|2022-05-02 16:11:20|32832.6|32830.2|32832.1|32829.7|32836.1|32833.7|32827.1|32824.7|28
1651507890000|2022-05-02 16:11:30|32830.1|32827.7|32833.6|32831.2|32835.6|32833.2|32828.1|32825.7|18
1651507900000|2022-05-02 16:11:40|32833.1|32830.7|32830.6|32828.2|32834.6|32832.2|32825.1|32822.7|31
1651507910000|2022-05-02 16:11:50|32830.1|32827.7|32825.6|32823.2|32832.6|32830.2|32821.6|32819.2|21
1651507920000|2022-05-02 16:12:00|32825.1|32822.7|32820.1|32817.7|32826.1|32823.7|32811.6|32809.2|22
1651507930000|2022-05-02 16:12:10|32820.6|32818.2|32834.1|32831.7|32838.1|32835.7|32820.6|32818.2|28
1651507940000|2022-05-02 16:12:20|32834.6|32832.2|32847.1|32844.7|32849.1|32846.7|32834.1|32831.7|36
1651507950000|2022-05-02 16:12:30|32846.6|32844.2|32839.6|32837.2|32846.6|32844.2|32836.1|32833.7|9
1651507960000|2022-05-02 16:12:40|32841.1|32838.7|32831.1|32828.7|32847.6|32845.2|32831.1|32828.7|27
1651507970000|2022-05-02 16:12:50|32831.6|32829.2|32831.6|32829.2|32835.1|32832.7|32825.1|32822.7|18
1651507980000|2022-05-02 16:13:00|32831.1|32828.7|32816.1|32813.7|32832.1|32829.7|32815.6|32813.2|31
1651507990000|2022-05-02 16:13:10|32814.6|32812.2|32820.1|32817.7|32822.1|32819.7|32813.6|32811.2|16
1651508000000|2022-05-02 16:13:20|32819.6|32817.2|32827.6|32825.2|32834.1|32831.7|32816.1|32813.7|20
1651508010000|2022-05-02 16:13:30|32827.1|32824.7|32824.6|32822.2|32827.1|32824.7|32820.1|32817.7|13
1651508020000|2022-05-02 16:13:40|32824.1|32821.7|32824.1|32821.7|32826.1|32823.7|32814.6|32812.2|13
1651508030000|2022-05-02 16:13:50|32823.6|32821.2|32819.1|32816.7|32824.1|32821.7|32817.1|32814.7|15
1651508040000|2022-05-02 16:14:00|32819.6|32817.2|32816.1|32813.7|32828.1|32825.7|32811.1|32808.7|67
1651508050000|2022-05-02 16:14:10|32816.6|32814.2|32826.1|32823.7|32828.1|32825.7|32816.6|32814.2|26
1651508060000|2022-05-02 16:14:20|32825.6|32823.2|32850.1|32847.7|32851.6|32849.2|32823.1|32820.7|49
1651508070000|2022-05-02 16:14:30|32849.6|32847.2|32841.1|32838.7|32852.1|32849.7|32840.1|32837.7|27
1651508080000|2022-05-02 16:14:40|32841.6|32839.2|32842.1|32839.7|32846.1|32843.7|32840.1|32837.7|14
1651508090000|2022-05-02 16:14:50|32843.1|32840.7|32843.6|32841.2|32849.6|32847.2|32841.6|32839.2|20
1651508100000|2022-05-02 16:15:00|32843.1|32840.7|32845.6|32843.2|32850.1|32847.7|32832.1|32829.7|24
1651508110000|2022-05-02 16:15:10|32847.1|32844.7|32845.1|32842.7|32867.1|32864.7|32843.1|32840.7|87
1651508120000|2022-05-02 16:15:20|32845.6|32843.2|32846.1|32843.7|32853.1|32850.7|32842.1|32839.7|56
1651508130000|2022-05-02 16:15:30|32845.6|32843.2|32829.1|32826.7|32846.1|32843.7|32829.1|32826.7|63
1651508140000|2022-05-02 16:15:40|32831.1|32828.7|32833.1|32830.7|32837.1|32834.7|32825.1|32822.7|33
1651508150000|2022-05-02 16:15:50|32834.1|32831.7|32826.6|32824.2|32834.6|32832.2|32824.6|32822.2|8
1651508160000|2022-05-02 16:16:00|32827.1|32824.7|32833.6|32831.2|32833.6|32831.2|32818.1|32815.7|34
1651508170000|2022-05-02 16:16:10|32833.1|32830.7|32838.6|32836.2|32839.6|32837.2|32826.6|32824.2|25
1651508180000|2022-05-02 16:16:20|32838.1|32835.7|32841.1|32838.7|32846.6|32844.2|32837.1|32834.7|16
1651508190000|2022-05-02 16:16:30|32841.6|32839.2|32849.6|32847.2|32852.1|32849.7|32839.1|32836.7|15
1651508200000|2022-05-02 16:16:40|32849.1|32846.7|32849.1|32846.7|32852.1|32849.7|32844.6|32842.2|16
1651508210000|2022-05-02 16:16:50|32848.6|32846.2|32843.6|32841.2|32854.1|32851.7|32843.6|32841.2|11
1651508220000|2022-05-02 16:17:00|32843.1|32840.7|32847.6|32845.2|32853.1|32850.7|32840.6|32838.2|17
1651508230000|2022-05-02 16:17:10|32847.1|32844.7|32849.1|32846.7|32856.1|32853.7|32844.6|32842.2|17
1651508240000|2022-05-02 16:17:20|32847.6|32845.2|32857.1|32854.7|32858.6|32856.2|32847.6|32845.2|7
1651508250000|2022-05-02 16:17:30|32856.1|32853.7|32857.1|32854.7|32857.1|32854.7|32851.1|32848.7|12
1651508260000|2022-05-02 16:17:40|32856.6|32854.2|32859.1|32856.7|32861.1|32858.7|32849.6|32847.2|22
1651508270000|2022-05-02 16:17:50|32858.1|32855.7|32865.1|32862.7|32867.1|32864.7|32856.1|32853.7|18
1651508280000|2022-05-02 16:18:00|32864.6|32862.2|32874.1|32871.7|32876.1|32873.7|32862.1|32859.7|82
1651508290000|2022-05-02 16:18:10|32873.6|32871.2|32876.1|32873.7|32877.1|32874.7|32869.1|32866.7|41
1651508300000|2022-05-02 16:18:20|32876.6|32874.2|32869.1|32866.7|32879.1|32876.7|32863.1|32860.7|26
1651508310000|2022-05-02 16:18:30|32868.6|32866.2|32869.1|32866.7|32873.1|32870.7|32864.1|32861.7|14
1651508320000|2022-05-02 16:18:40|32869.6|32867.2|32876.1|32873.7|32877.1|32874.7|32866.1|32863.7|23
1651508330000|2022-05-02 16:18:50|32877.1|32874.7|32905.1|32902.7|32907.6|32905.2|32876.1|32873.7|176
1651508340000|2022-05-02 16:19:00|32906.1|32903.7|32897.6|32895.2|32906.1|32903.7|32894.1|32891.7|77
1651508350000|2022-05-02 16:19:10|32898.1|32895.7|32900.6|32898.2|32905.1|32902.7|32891.1|32888.7|98
1651508360000|2022-05-02 16:19:20|32901.1|32898.7|32903.1|32900.7|32906.6|32904.2|32901.1|32898.7|29
1651508370000|2022-05-02 16:19:30|32902.1|32899.7|32892.6|32890.2|32905.1|32902.7|32890.6|32888.2|24
1651508380000|2022-05-02 16:19:40|32893.1|32890.7|32923.1|32920.7|32923.1|32920.7|32889.1|32886.7|66
1651508390000|2022-05-02 16:19:50|32923.6|32921.2|32928.6|32926.2|32930.1|32927.7|32922.6|32920.2|62
1651508400000|2022-05-02 16:20:00|32929.1|32926.7|32935.1|32932.7|32936.1|32933.7|32923.6|32921.2|54
1651508410000|2022-05-02 16:20:10|32934.6|32932.2|32961.1|32958.7|32966.1|32963.7|32932.1|32929.7|276
1651508420000|2022-05-02 16:20:20|32961.6|32959.2|32963.1|32960.7|32972.6|32970.2|32959.1|32956.7|153
1651508430000|2022-05-02 16:20:30|32964.1|32961.7|32959.1|32956.7|32964.6|32962.2|32955.1|32952.7|79
1651508440000|2022-05-02 16:20:40|32959.6|32957.2|32966.1|32963.7|32967.1|32964.7|32958.1|32955.7|100
1651508450000|2022-05-02 16:20:50|32967.1|32964.7|32968.6|32966.2|32969.1|32966.7|32965.1|32962.7|45
1651508460000|2022-05-02 16:21:00|32967.1|32964.7|32969.1|32966.7|32974.1|32971.7|32966.1|32963.7|89
1651508470000|2022-05-02 16:21:10|32966.1|32963.7|32981.1|32978.7|32982.1|32979.7|32964.1|32961.7|191
1651508480000|2022-05-02 16:21:20|32983.1|32980.7|32979.1|32976.7|32987.1|32984.7|32975.1|32972.7|71
1651508490000|2022-05-02 16:21:30|32979.6|32977.2|32971.1|32968.7|32980.1|32977.7|32963.6|32961.2|88
1651508500000|2022-05-02 16:21:40|32971.6|32969.2|32967.1|32964.7|32975.1|32972.7|32967.1|32964.7|42
1651508510000|2022-05-02 16:21:50|32968.6|32966.2|32964.6|32962.2|32970.1|32967.7|32956.1|32953.7|55
1651508520000|2022-05-02 16:22:00|32964.1|32961.7|32957.1|32954.7|32967.1|32964.7|32950.1|32947.7|73
1651508530000|2022-05-02 16:22:10|32957.6|32955.2|32954.1|32951.7|32958.1|32955.7|32951.6|32949.2|20
1651508540000|2022-05-02 16:22:20|32954.6|32952.2|32956.1|32953.7|32960.6|32958.2|32953.1|32950.7|26
1651508550000|2022-05-02 16:22:30|32955.6|32953.2|32960.1|32957.7|32964.6|32962.2|32950.6|32948.2|47
1651508560000|2022-05-02 16:22:40|32960.6|32958.2|32956.6|32954.2|32960.6|32958.2|32951.1|32948.7|23
1651508570000|2022-05-02 16:22:50|32957.1|32954.7|32955.1|32952.7|32960.6|32958.2|32953.1|32950.7|15
1651508580000|2022-05-02 16:23:00|32955.6|32953.2|32960.6|32958.2|32962.6|32960.2|32955.1|32952.7|23
1651508590000|2022-05-02 16:23:10|32960.1|32957.7|32965.6|32963.2|32969.1|32966.7|32957.6|32955.2|36
1651508600000|2022-05-02 16:23:20|32965.1|32962.7|32968.1|32965.7|32969.1|32966.7|32962.1|32959.7|19
1651508610000|2022-05-02 16:23:30|32967.6|32965.2|32973.1|32970.7|32976.1|32973.7|32963.1|32960.7|110
1651508620000|2022-05-02 16:23:40|32972.6|32970.2|32976.1|32973.7|32981.1|32978.7|32970.6|32968.2|40
1651508630000|2022-05-02 16:23:50|32975.6|32973.2|32976.1|32973.7|32979.1|32976.7|32972.1|32969.7|22
1651508640000|2022-05-02 16:24:00|32976.6|32974.2|32965.1|32962.7|32976.6|32974.2|32964.1|32961.7|39
1651508650000|2022-05-02 16:24:10|32964.6|32962.2|32957.1|32954.7|32965.1|32962.7|32952.6|32950.2|54
1651508660000|2022-05-02 16:24:20|32958.1|32955.7|32950.6|32948.2|32959.1|32956.7|32947.1|32944.7|61
1651508670000|2022-05-02 16:24:30|32950.1|32947.7|32950.1|32947.7|32954.1|32951.7|32943.6|32941.2|34
1651508680000|2022-05-02 16:24:40|32949.1|32946.7|32939.1|32936.7|32950.6|32948.2|32936.6|32934.2|42
1651508690000|2022-05-02 16:24:50|32938.6|32936.2|32932.6|32930.2|32939.1|32936.7|32925.6|32923.2|66
1651508700000|2022-05-02 16:25:00|32933.1|32930.7|32921.1|32918.7|32939.1|32936.7|32920.1|32917.7|63
1651508710000|2022-05-02 16:25:10|32920.6|32918.2|32908.1|32905.7|32921.6|32919.2|32906.1|32903.7|89
1651508720000|2022-05-02 16:25:20|32909.1|32906.7|32906.1|32903.7|32914.1|32911.7|32900.1|32897.7|50
1651508730000|2022-05-02 16:25:30|32907.1|32904.7|32911.6|32909.2|32914.1|32911.7|32906.6|32904.2|52
1651508740000|2022-05-02 16:25:40|32910.6|32908.2|32901.1|32898.7|32912.6|32910.2|32893.6|32891.2|53
1651508750000|2022-05-02 16:25:50|32902.1|32899.7|32900.6|32898.2|32904.6|32902.2|32899.1|32896.7|32
1651508760000|2022-05-02 16:26:00|32901.1|32898.7|32909.6|32907.2|32910.1|32907.7|32899.1|32896.7|42
1651508770000|2022-05-02 16:26:10|32910.1|32907.7|32902.1|32899.7|32910.6|32908.2|32899.1|32896.7|25
1651508780000|2022-05-02 16:26:20|32902.6|32900.2|32904.1|32901.7|32906.1|32903.7|32898.6|32896.2|57
1651508790000|2022-05-02 16:26:30|32903.6|32901.2|32902.1|32899.7|32903.6|32901.2|32887.1|32884.7|48
1651508800000|2022-05-02 16:26:40|32903.1|32900.7|32895.1|32892.7|32903.1|32900.7|32895.1|32892.7|8
1651508810000|2022-05-02 16:26:50|32892.1|32889.7|32891.1|32888.7|32896.6|32894.2|32887.6|32885.2|22
1651508820000|2022-05-02 16:27:00|32892.1|32889.7|32887.1|32884.7|32894.1|32891.7|32887.1|32884.7|31
1651508830000|2022-05-02 16:27:10|32887.6|32885.2|32872.1|32869.7|32887.6|32885.2|32870.1|32867.7|68
1651508840000|2022-05-02 16:27:20|32872.6|32870.2|32881.1|32878.7|32882.6|32880.2|32866.6|32864.2|29
1651508850000|2022-05-02 16:27:30|32880.6|32878.2|32894.1|32891.7|32894.1|32891.7|32880.6|32878.2|26
1651508860000|2022-05-02 16:27:40|32895.1|32892.7|32897.1|32894.7|32899.6|32897.2|32892.1|32889.7|23
1651508870000|2022-05-02 16:27:50|32897.6|32895.2|32898.1|32895.7|32913.1|32910.7|32896.6|32894.2|50
1651508880000|2022-05-02 16:28:00|32897.6|32895.2|32902.1|32899.7|32908.1|32905.7|32896.6|32894.2|19
1651508890000|2022-05-02 16:28:10|32900.1|32897.7|32898.6|32896.2|32900.6|32898.2|32893.6|32891.2|22
1651508900000|2022-05-02 16:28:20|32899.1|32896.7|32898.1|32895.7|32902.6|32900.2|32894.6|32892.2|17
1651508910000|2022-05-02 16:28:30|32898.6|32896.2|32880.6|32878.2|32899.1|32896.7|32880.1|32877.7|34
1651508920000|2022-05-02 16:28:40|32878.1|32875.7|32884.1|32881.7|32886.1|32883.7|32876.1|32873.7|19
1651508930000|2022-05-02 16:28:50|32884.6|32882.2|32896.6|32894.2|32898.1|32895.7|32884.6|32882.2|21
1651508940000|2022-05-02 16:29:00|32898.1|32895.7|32907.1|32904.7|32909.1|32906.7|32895.1|32892.7|29
1651508950000|2022-05-02 16:29:10|32906.6|32904.2|32899.1|32896.7|32909.1|32906.7|32897.6|32895.2|21
1651508960000|2022-05-02 16:29:20|32899.6|32897.2|32900.1|32897.7|32902.1|32899.7|32897.6|32895.2|11
1651508970000|2022-05-02 16:29:30|32899.6|32897.2|32906.1|32903.7|32909.1|32906.7|32899.1|32896.7|4
1651508980000|2022-05-02 16:29:40|32905.6|32903.2|32910.1|32907.7|32911.1|32908.7|32902.6|32900.2|11
1651508990000|2022-05-02 16:29:50|32909.6|32907.2|32916.1|32913.7|32917.1|32914.7|32904.1|32901.7|23
1651509000000|2022-05-02 16:30:00|32915.6|32913.2|32919.1|32916.7|32925.6|32923.2|32909.6|32907.2|73
1651509010000|2022-05-02 16:30:10|32918.1|32915.7|32913.1|32910.7|32922.1|32919.7|32910.6|32908.2|28
1651509020000|2022-05-02 16:30:20|32912.6|32910.2|32920.1|32917.7|32928.1|32925.7|32910.1|32907.7|53
1651509030000|2022-05-02 16:30:30|32919.6|32917.2|32921.1|32918.7|32928.1|32925.7|32919.6|32917.2|11
1651509040000|2022-05-02 16:30:40|32920.6|32918.2|32928.1|32925.7|32929.1|32926.7|32919.1|32916.7|16
1651509050000|2022-05-02 16:30:50|32927.6|32925.2|32927.1|32924.7|32936.1|32933.7|32926.1|32923.7|25
1651509060000|2022-05-02 16:31:00|32929.6|32927.2|32930.1|32927.7|32933.1|32930.7|32921.1|32918.7|36
1651509070000|2022-05-02 16:31:10|32930.6|32928.2|32914.6|32912.2|32934.1|32931.7|32912.1|32909.7|48
1651509080000|2022-05-02 16:31:20|32914.1|32911.7|32903.6|32901.2|32919.1|32916.7|32902.1|32899.7|40
1651509090000|2022-05-02 16:31:30|32903.1|32900.7|32901.1|32898.7|32903.1|32900.7|32896.1|32893.7|37
1651509100000|2022-05-02 16:31:40|32901.6|32899.2|32897.1|32894.7|32905.6|32903.2|32896.6|32894.2|6
1651509110000|2022-05-02 16:31:50|32897.6|32895.2|32899.1|32896.7|32904.1|32901.7|32896.1|32893.7|12
1651509120000|2022-05-02 16:32:00|32899.6|32897.2|32899.6|32897.2|32903.1|32900.7|32889.1|32886.7|44
1651509130000|2022-05-02 16:32:10|32899.1|32896.7|32900.6|32898.2|32903.1|32900.7|32893.1|32890.7|25
1651509140000|2022-05-02 16:32:20|32900.1|32897.7|32933.1|32930.7|32933.1|32930.7|32895.6|32893.2|46
1651509150000|2022-05-02 16:32:30|32932.1|32929.7|32930.1|32927.7|32933.1|32930.7|32924.1|32921.7|25
1651509160000|2022-05-02 16:32:40|32931.1|32928.7|32919.1|32916.7|32933.1|32930.7|32916.1|32913.7|33
1651509170000|2022-05-02 16:32:50|32918.6|32916.2|32919.6|32917.2|32924.1|32921.7|32913.6|32911.2|21
1651509180000|2022-05-02 16:33:00|32920.1|32917.7|32928.1|32925.7|32933.1|32930.7|32913.1|32910.7|29
1651509190000|2022-05-02 16:33:10|32928.6|32926.2|32942.1|32939.7|32942.6|32940.2|32924.1|32921.7|34
1651509200000|2022-05-02 16:33:20|32942.6|32940.2|32941.6|32939.2|32943.1|32940.7|32936.6|32934.2|25
1651509210000|2022-05-02 16:33:30|32942.1|32939.7|32940.1|32937.7|32942.6|32940.2|32933.6|32931.2|28
1651509220000|2022-05-02 16:33:40|32939.6|32937.2|32934.1|32931.7|32944.6|32942.2|32933.6|32931.2|13
1651509230000|2022-05-02 16:33:50|32934.6|32932.2|32935.6|32933.2|32940.6|32938.2|32932.1|32929.7|12
1651509240000|2022-05-02 16:34:00|32936.1|32933.7|32943.1|32940.7|32944.1|32941.7|32932.1|32929.7|15
1651509250000|2022-05-02 16:34:10|32942.6|32940.2|32922.1|32919.7|32942.6|32940.2|32922.1|32919.7|20
1651509260000|2022-05-02 16:34:20|32921.6|32919.2|32919.1|32916.7|32926.1|32923.7|32914.1|32911.7|13
1651509270000|2022-05-02 16:34:30|32919.6|32917.2|32917.1|32914.7|32924.6|32922.2|32914.1|32911.7|13
1651509280000|2022-05-02 16:34:40|32916.6|32914.2|32919.6|32917.2|32920.1|32917.7|32913.1|32910.7|14
1651509290000|2022-05-02 16:34:50|32919.1|32916.7|32936.1|32933.7|32936.6|32934.2|32915.1|32912.7|18
1651509300000|2022-05-02 16:35:00|32935.1|32932.7|32956.6|32954.2|32961.1|32958.7|32935.1|32932.7|78
1651509310000|2022-05-02 16:35:10|32956.1|32953.7|32958.1|32955.7|32963.1|32960.7|32948.6|32946.2|26
1651509320000|2022-05-02 16:35:20|32957.6|32955.2|32940.1|32937.7|32959.1|32956.7|32940.1|32937.7|21
1651509330000|2022-05-02 16:35:30|32938.1|32935.7|32906.6|32904.2|32938.1|32935.7|32905.1|32902.7|108
1651509340000|2022-05-02 16:35:40|32907.1|32904.7|32894.1|32891.7|32907.6|32905.2|32887.1|32884.7|80
1651509350000|2022-05-02 16:35:50|32894.6|32892.2|32908.1|32905.7|32908.6|32906.2|32892.6|32890.2|45
1651509360000|2022-05-02 16:36:00|32907.1|32904.7|32889.1|32886.7|32908.1|32905.7|32888.1|32885.7|76
1651509370000|2022-05-02 16:36:10|32888.6|32886.2|32888.6|32886.2|32893.1|32890.7|32884.1|32881.7|42
1651509380000|2022-05-02 16:36:20|32888.1|32885.7|32902.1|32899.7|32905.1|32902.7|32888.1|32885.7|26
1651509390000|2022-05-02 16:36:30|32903.1|32900.7|32908.1|32905.7|32916.1|32913.7|32902.1|32899.7|58
1651509400000|2022-05-02 16:36:40|32907.6|32905.2|32912.1|32909.7|32914.1|32911.7|32904.6|32902.2|40
1651509410000|2022-05-02 16:36:50|32911.6|32909.2|32903.1|32900.7|32912.1|32909.7|32902.1|32899.7|36
1651509420000|2022-05-02 16:37:00|32902.6|32900.2|32884.1|32881.7|32902.6|32900.2|32882.1|32879.7|46
1651509430000|2022-05-02 16:37:10|32883.1|32880.7|32890.1|32887.7|32892.6|32890.2|32878.1|32875.7|23
1651509440000|2022-05-02 16:37:20|32889.6|32887.2|32898.1|32895.7|32900.1|32897.7|32883.1|32880.7|14
1651509450000|2022-05-02 16:37:30|32897.6|32895.2|32893.6|32891.2|32897.6|32895.2|32884.1|32881.7|9
1651509460000|2022-05-02 16:37:40|32892.1|32889.7|32897.1|32894.7|32899.6|32897.2|32889.6|32887.2|30
1651509470000|2022-05-02 16:37:50|32896.6|32894.2|32903.1|32900.7|32903.1|32900.7|32895.1|32892.7|20
1651509480000|2022-05-02 16:38:00|32903.6|32901.2|32901.1|32898.7|32910.1|32907.7|32894.1|32891.7|56
1651509490000|2022-05-02 16:38:10|32899.1|32896.7|32895.1|32892.7|32903.1|32900.7|32892.1|32889.7|13
1651509500000|2022-05-02 16:38:20|32894.6|32892.2|32902.1|32899.7|32902.1|32899.7|32892.1|32889.7|9
1651509510000|2022-05-02 16:38:30|32901.1|32898.7|32893.6|32891.2|32902.1|32899.7|32890.1|32887.7|22
1651509520000|2022-05-02 16:38:40|32893.1|32890.7|32911.1|32908.7|32916.1|32913.7|32893.1|32890.7|53
1651509530000|2022-05-02 16:38:50|32910.1|32907.7|32913.6|32911.2|32918.1|32915.7|32906.6|32904.2|16
1651509540000|2022-05-02 16:39:00|32913.1|32910.7|32905.6|32903.2|32917.6|32915.2|32905.1|32902.7|20
1651509550000|2022-05-02 16:39:10|32905.1|32902.7|32899.1|32896.7|32908.6|32906.2|32893.6|32891.2|17
1651509560000|2022-05-02 16:39:20|32898.6|32896.2|32891.6|32889.2|32902.6|32900.2|32885.1|32882.7|30
1651509570000|2022-05-02 16:39:30|32891.1|32888.7|32881.1|32878.7|32891.6|32889.2|32875.1|32872.7|98
1651509580000|2022-05-02 16:39:40|32883.1|32880.7|32875.6|32873.2|32883.1|32880.7|32875.1|32872.7|37
1651509590000|2022-05-02 16:39:50|32876.1|32873.7|32877.1|32874.7|32883.1|32880.7|32871.6|32869.2|318
1651509600000|2022-05-02 16:40:00|32876.6|32874.2|32886.6|32884.2|32886.6|32884.2|32871.1|32868.7|63
1651509610000|2022-05-02 16:40:10|32886.1|32883.7|32894.1|32891.7|32896.6|32894.2|32883.1|32880.7|41
1651509620000|2022-05-02 16:40:20|32893.1|32890.7|32903.1|32900.7|32906.1|32903.7|32891.6|32889.2|115
1651509630000|2022-05-02 16:40:30|32903.6|32901.2|32901.1|32898.7|32903.6|32901.2|32894.1|32891.7|53
1651509640000|2022-05-02 16:40:40|32900.6|32898.2|32888.1|32885.7|32900.6|32898.2|32885.6|32883.2|37
1651509650000|2022-05-02 16:40:50|32887.6|32885.2|32896.1|32893.7|32900.1|32897.7|32887.1|32884.7|9
1651509660000|2022-05-02 16:41:00|32895.6|32893.2|32889.6|32887.2|32901.6|32899.2|32883.6|32881.2|14
1651509670000|2022-05-02 16:41:10|32890.1|32887.7|32884.6|32882.2|32891.1|32888.7|32879.6|32877.2|26
1651509680000|2022-05-02 16:41:20|32884.1|32881.7|32883.1|32880.7|32888.1|32885.7|32881.1|32878.7|13
1651509690000|2022-05-02 16:41:30|32883.6|32881.2|32870.6|32868.2|32884.6|32882.2|32867.1|32864.7|96
1651509700000|2022-05-02 16:41:40|32870.1|32867.7|32869.6|32867.2|32872.6|32870.2|32866.6|32864.2|27
1651509710000|2022-05-02 16:41:50|32870.1|32867.7|32864.1|32861.7|32870.6|32868.2|32860.1|32857.7|66
1651509720000|2022-05-02 16:42:00|32863.6|32861.2|32867.1|32864.7|32870.6|32868.2|32860.1|32857.7|32
1651509730000|2022-05-02 16:42:10|32866.6|32864.2|32872.1|32869.7|32873.6|32871.2|32865.1|32862.7|19
1651509740000|2022-05-02 16:42:20|32872.6|32870.2|32870.6|32868.2|32874.1|32871.7|32867.1|32864.7|0
1651509750000|2022-05-02 16:42:30|32871.1|32868.7|32862.1|32859.7|32871.1|32868.7|32857.6|32855.2|98
1651509760000|2022-05-02 16:42:40|32864.1|32861.7|32866.1|32863.7|32871.1|32868.7|32855.6|32853.2|113
1651509770000|2022-05-02 16:42:50|32864.6|32862.2|32862.1|32859.7|32869.1|32866.7|32861.1|32858.7|40
1651509780000|2022-05-02 16:43:00|32863.1|32860.7|32854.6|32852.2|32863.1|32860.7|32854.6|32852.2|29
1651509790000|2022-05-02 16:43:10|32855.1|32852.7|32858.6|32856.2|32859.6|32857.2|32847.6|32845.2|48
1651509800000|2022-05-02 16:43:20|32858.1|32855.7|32853.6|32851.2|32858.1|32855.7|32850.1|32847.7|22
1651509810000|2022-05-02 16:43:30|32852.1|32849.7|32852.1|32849.7|32857.1|32854.7|32850.1|32847.7|18
1651509820000|2022-05-02 16:43:40|32851.1|32848.7|32848.1|32845.7|32851.1|32848.7|32840.1|32837.7|76
1651509830000|2022-05-02 16:43:50|32847.6|32845.2|32857.1|32854.7|32863.1|32860.7|32847.1|32844.7|51
1651509840000|2022-05-02 16:44:00|32856.6|32854.2|32857.6|32855.2|32860.1|32857.7|32850.1|32847.7|22
1651509850000|2022-05-02 16:44:10|32857.1|32854.7|32848.1|32845.7|32859.1|32856.7|32848.1|32845.7|11
1651509860000|2022-05-02 16:44:20|32846.1|32843.7|32846.6|32844.2|32848.1|32845.7|32841.6|32839.2|18
1651509870000|2022-05-02 16:44:30|32846.1|32843.7|32844.1|32841.7|32846.1|32843.7|32840.1|32837.7|14
1651509880000|2022-05-02 16:44:40|32845.6|32843.2|32851.1|32848.7|32855.1|32852.7|32844.1|32841.7|20
1651509890000|2022-05-02 16:44:50|32851.6|32849.2|32848.1|32845.7|32854.1|32851.7|32847.1|32844.7|17
1651509900000|2022-05-02 16:45:00|32847.6|32845.2|32841.1|32838.7|32849.1|32846.7|32839.6|32837.2|32
1651509910000|2022-05-02 16:45:10|32841.6|32839.2|32835.6|32833.2|32842.1|32839.7|32832.1|32829.7|47
1651509920000|2022-05-02 16:45:20|32835.1|32832.7|32837.1|32834.7|32840.1|32837.7|32833.1|32830.7|20
1651509930000|2022-05-02 16:45:30|32835.1|32832.7|32838.1|32835.7|32839.1|32836.7|32832.1|32829.7|27
1651509940000|2022-05-02 16:45:40|32838.6|32836.2|32840.1|32837.7|32842.6|32840.2|32832.6|32830.2|17
1651509950000|2022-05-02 16:45:50|32839.1|32836.7|32826.1|32823.7|32840.6|32838.2|32822.1|32819.7|83
1651509960000|2022-05-02 16:46:00|32825.1|32822.7|32817.1|32814.7|32825.6|32823.2|32811.1|32808.7|134
1651509970000|2022-05-02 16:46:10|32816.6|32814.2|32818.1|32815.7|32819.6|32817.2|32809.1|32806.7|47
1651509980000|2022-05-02 16:46:20|32817.6|32815.2|32834.1|32831.7|32834.1|32831.7|32817.1|32814.7|59
1651509990000|2022-05-02 16:46:30|32833.6|32831.2|32844.1|32841.7|32853.1|32850.7|32830.1|32827.7|99
1651510000000|2022-05-02 16:46:40|32842.1|32839.7|32836.1|32833.7|32845.6|32843.2|32835.1|32832.7|62
1651510010000|2022-05-02 16:46:50|32836.6|32834.2|32844.6|32842.2|32845.6|32843.2|32836.6|32834.2|16
1651510020000|2022-05-02 16:47:00|32844.1|32841.7|32836.1|32833.7|32849.1|32846.7|32835.1|32832.7|22
1651510030000|2022-05-02 16:47:10|32835.1|32832.7|32827.1|32824.7|32835.1|32832.7|32826.1|32823.7|24
1651510040000|2022-05-02 16:47:20|32826.6|32824.2|32832.1|32829.7|32833.6|32831.2|32819.1|32816.7|25
1651510050000|2022-05-02 16:47:30|32833.1|32830.7|32844.1|32841.7|32848.1|32845.7|32833.1|32830.7|41
1651510060000|2022-05-02 16:47:40|32843.6|32841.2|32835.6|32833.2|32847.1|32844.7|32835.6|32833.2|3
1651510070000|2022-05-02 16:47:50|32835.1|32832.7|32844.1|32841.7|32845.1|32842.7|32832.1|32829.7|58
1651510080000|2022-05-02 16:48:00|32843.6|32841.2|32845.1|32842.7|32847.1|32844.7|32838.1|32835.7|9
1651510090000|2022-05-02 16:48:10|32844.6|32842.2|32844.6|32842.2|32846.1|32843.7|32837.1|32834.7|30
1651510100000|2022-05-02 16:48:20|32845.1|32842.7|32839.1|32836.7|32847.1|32844.7|32838.1|32835.7|11
1651510110000|2022-05-02 16:48:30|32838.6|32836.2|32828.6|32826.2|32838.6|32836.2|32828.1|32825.7|32
1651510120000|2022-05-02 16:48:40|32830.1|32827.7|32833.1|32830.7|32841.1|32838.7|32830.1|32827.7|12
1651510130000|2022-05-02 16:48:50|32832.6|32830.2|32839.1|32836.7|32839.6|32837.2|32832.6|32830.2|14
1651510140000|2022-05-02 16:49:00|32838.1|32835.7|32843.6|32841.2|32847.1|32844.7|32838.1|32835.7|8
1651510150000|2022-05-02 16:49:10|32844.1|32841.7|32858.6|32856.2|32860.1|32857.7|32843.1|32840.7|83
1651510160000|2022-05-02 16:49:20|32859.1|32856.7|32853.1|32850.7|32859.1|32856.7|32851.1|32848.7|24
1651510170000|2022-05-02 16:49:30|32852.1|32849.7|32838.1|32835.7|32852.6|32850.2|32834.1|32831.7|44
1651510180000|2022-05-02 16:49:40|32837.6|32835.2|32845.1|32842.7|32845.1|32842.7|32835.1|32832.7|17
1651510190000|2022-05-02 16:49:50|32844.6|32842.2|32835.1|32832.7|32845.6|32843.2|32835.1|32832.7|45
1651510200000|2022-05-02 16:50:00|32833.1|32830.7|32826.6|32824.2|32835.1|32832.7|32826.1|32823.7|30
1651510210000|2022-05-02 16:50:10|32827.1|32824.7|32829.1|32826.7|32831.6|32829.2|32822.1|32819.7|35
1651510220000|2022-05-02 16:50:20|32829.6|32827.2|32830.1|32827.7|32831.6|32829.2|32826.1|32823.7|17
1651510230000|2022-05-02 16:50:30|32829.6|32827.2|32838.6|32836.2|32839.1|32836.7|32829.1|32826.7|36
1651510240000|2022-05-02 16:50:40|32838.1|32835.7|32845.1|32842.7|32846.1|32843.7|32838.1|32835.7|33
1651510250000|2022-05-02 16:50:50|32845.6|32843.2|32843.6|32841.2|32846.1|32843.7|32836.1|32833.7|16
1651510260000|2022-05-02 16:51:00|32844.1|32841.7|32839.1|32836.7|32846.6|32844.2|32837.1|32834.7|26
1651510270000|2022-05-02 16:51:10|32838.6|32836.2|32832.1|32829.7|32839.1|32836.7|32830.1|32827.7|22
1651510280000|2022-05-02 16:51:20|32832.6|32830.2|32838.1|32835.7|32838.6|32836.2|32831.6|32829.2|18
1651510290000|2022-05-02 16:51:30|32838.6|32836.2|32830.1|32827.7|32841.6|32839.2|32827.1|32824.7|16
1651510300000|2022-05-02 16:51:40|32830.6|32828.2|32825.1|32822.7|32833.1|32830.7|32824.1|32821.7|22
1651510310000|2022-05-02 16:51:50|32824.6|32822.2|32828.1|32825.7|32828.6|32826.2|32819.6|32817.2|18
1651510320000|2022-05-02 16:52:00|32826.6|32824.2|32831.1|32828.7|32832.1|32829.7|32823.6|32821.2|18
1651510330000|2022-05-02 16:52:10|32830.6|32828.2|32815.2|32812.8|32830.6|32828.2|32809.7|32807.3|76
1651510340000|2022-05-02 16:52:20|32814.7|32812.3|32821.7|32819.3|32824.2|32821.8|32814.7|32812.3|13
1651510350000|2022-05-02 16:52:30|32823.2|32820.8|32817.2|32814.8|32823.2|32820.8|32813.2|32810.8|24
1651510360000|2022-05-02 16:52:40|32816.7|32814.3|32823.2|32820.8|32826.2|32823.8|32816.7|32814.3|15
1651510370000|2022-05-02 16:52:50|32822.7|32820.3|32822.7|32820.3|32823.2|32820.8|32817.7|32815.3|12
1651510380000|2022-05-02 16:53:00|32822.2|32819.8|32817.2|32814.8|32825.2|32822.8|32814.2|32811.8|11
1651510390000|2022-05-02 16:53:10|32817.7|32815.3|32809.2|32806.8|32819.7|32817.3|32808.2|32805.8|25
1651510400000|2022-05-02 16:53:20|32808.7|32806.3|32814.2|32811.8|32818.2|32815.8|32805.2|32802.8|28
1651510410000|2022-05-02 16:53:30|32813.7|32811.3|32802.2|32799.8|32814.2|32811.8|32802.2|32799.8|51
1651510420000|2022-05-02 16:53:40|32799.2|32796.8|32804.7|32802.3|32804.7|32802.3|32794.2|32791.8|135
1651510430000|2022-05-02 16:53:50|32804.2|32801.8|32797.2|32794.8|32804.7|32802.3|32794.7|32792.3|31
1651510440000|2022-05-02 16:54:00|32796.7|32794.3|32772.2|32769.8|32796.7|32794.3|32772.2|32769.8|291
1651510450000|2022-05-02 16:54:10|32773.2|32770.8|32774.2|32771.8|32775.2|32772.8|32767.2|32764.8|103
1651510460000|2022-05-02 16:54:20|32775.7|32773.3|32771.2|32768.8|32775.7|32773.3|32767.7|32765.3|76
1651510470000|2022-05-02 16:54:30|32772.2|32769.8|32781.7|32779.3|32781.7|32779.3|32766.2|32763.8|106
1651510480000|2022-05-02 16:54:40|32780.2|32777.8|32777.2|32774.8|32781.2|32778.8|32774.2|32771.8|29
1651510490000|2022-05-02 16:54:50|32778.2|32775.8|32783.2|32780.8|32786.7|32784.3|32777.7|32775.3|29
1651510500000|2022-05-02 16:55:00|32783.7|32781.3|32782.2|32779.8|32792.2|32789.8|32777.2|32774.8|102
1651510510000|2022-05-02 16:55:10|32781.7|32779.3|32779.2|32776.8|32784.2|32781.8|32778.2|32775.8|41
1651510520000|2022-05-02 16:55:20|32778.7|32776.3|32770.2|32767.8|32783.2|32780.8|32767.2|32764.8|136
1651510530000|2022-05-02 16:55:30|32769.7|32767.3|32788.7|32786.3|32791.7|32789.3|32769.7|32767.3|138
1651510540000|2022-05-02 16:55:40|32788.2|32785.8|32794.2|32791.8|32796.2|32793.8|32788.2|32785.8|145
1651510550000|2022-05-02 16:55:50|32793.7|32791.3|32812.7|32810.3|32815.7|32813.3|32793.2|32790.8|101
1651510560000|2022-05-02 16:56:00|32812.2|32809.8|32825.2|32822.8|32828.7|32826.3|32812.2|32809.8|47
1651510570000|2022-05-02 16:56:10|32825.7|32823.3|32820.2|32817.8|32832.2|32829.8|32818.2|32815.8|109
1651510580000|2022-05-02 16:56:20|32819.7|32817.3|32817.2|32814.8|32822.7|32820.3|32815.2|32812.8|15
1651510590000|2022-05-02 16:56:30|32816.7|32814.3|32794.2|32791.8|32817.2|32814.8|32792.2|32789.8|62
1651510600000|2022-05-02 16:56:40|32794.7|32792.3|32804.2|32801.8|32805.2|32802.8|32791.2|32788.8|77
1651510610000|2022-05-02 16:56:50|32804.7|32802.3|32808.2|32805.8|32810.2|32807.8|32803.7|32801.3|86
1651510620000|2022-05-02 16:57:00|32807.7|32805.3|32804.2|32801.8|32812.2|32809.8|32796.7|32794.3|68
1651510630000|2022-05-02 16:57:10|32805.2|32802.8|32799.2|32796.8|32807.7|32805.3|32796.7|32794.3|6
1651510640000|2022-05-02 16:57:20|32799.7|32797.3|32800.2|32797.8|32802.2|32799.8|32797.7|32795.3|10
1651510650000|2022-05-02 16:57:30|32799.2|32796.8|32807.2|32804.8|32807.2|32804.8|32799.2|32796.8|9
1651510660000|2022-05-02 16:57:40|32806.7|32804.3|32802.2|32799.8|32811.7|32809.3|32801.2|32798.8|17
1651510670000|2022-05-02 16:57:50|32802.7|32800.3|32791.2|32788.8|32806.2|32803.8|32787.2|32784.8|21
1651510680000|2022-05-02 16:58:00|32791.7|32789.3|32782.2|32779.8|32793.7|32791.3|32776.7|32774.3|85
1651510690000|2022-05-02 16:58:10|32782.7|32780.3|32773.7|32771.3|32783.2|32780.8|32765.2|32762.8|215
1651510700000|2022-05-02 16:58:20|32774.7|32772.3|32762.2|32759.8|32776.7|32774.3|32760.7|32758.3|108
1651510710000|2022-05-02 16:58:30|32761.7|32759.3|32748.2|32745.8|32762.2|32759.8|32747.2|32744.8|124
1651510720000|2022-05-02 16:58:40|32746.2|32743.8|32758.7|32756.3|32761.7|32759.3|32746.2|32743.8|75
1651510730000|2022-05-02 16:58:50|32759.2|32756.8|32763.2|32760.8|32764.2|32761.8|32756.2|32753.8|31
1651510740000|2022-05-02 16:59:00|32761.2|32758.8|32741.2|32738.8|32767.2|32764.8|32738.2|32735.8|123
1651510750000|2022-05-02 16:59:10|32742.2|32739.8|32736.7|32734.3|32742.2|32739.8|32728.7|32726.3|131
1651510760000|2022-05-02 16:59:20|32738.2|32735.8|32745.2|32742.8|32745.2|32742.8|32734.2|32731.8|48
1651510770000|2022-05-02 16:59:30|32744.7|32742.3|32753.2|32750.8|32756.2|32753.8|32744.7|32742.3|31
1651510780000|2022-05-02 16:59:40|32752.2|32749.8|32753.2|32750.8|32754.2|32751.8|32746.2|32743.8|65
1651510790000|2022-05-02 16:59:50|32754.2|32751.8|32754.2|32751.8|32756.2|32753.8|32747.2|32744.8|48
1651510800000|2022-05-02 17:00:00|32753.2|32750.8|32760.2|32757.8|32763.2|32760.8|32753.2|32750.8|58
1651510810000|2022-05-02 17:00:10|32761.2|32758.8|32753.2|32750.8|32761.2|32758.8|32748.7|32746.3|57
1651510820000|2022-05-02 17:00:20|32755.2|32752.8|32745.2|32742.8|32761.2|32758.8|32744.2|32741.8|27
1651510830000|2022-05-02 17:00:30|32744.7|32742.3|32746.2|32743.8|32748.2|32745.8|32744.2|32741.8|63
1651510840000|2022-05-02 17:00:40|32745.7|32743.3|32746.2|32743.8|32751.2|32748.8|32745.2|32742.8|26
1651510850000|2022-05-02 17:00:50|32746.7|32744.3|32756.7|32754.3|32756.7|32754.3|32746.2|32743.8|36
1651510860000|2022-05-02 17:01:00|32757.2|32754.8|32755.2|32752.8|32757.2|32754.8|32750.7|32748.3|12
1651510870000|2022-05-02 17:01:10|32753.2|32750.8|32758.2|32755.8|32758.7|32756.3|32749.7|32747.3|33
1651510880000|2022-05-02 17:01:20|32758.7|32756.3|32750.7|32748.3|32758.7|32756.3|32750.2|32747.8|7
1651510890000|2022-05-02 17:01:30|32751.2|32748.8|32760.2|32757.8|32761.2|32758.8|32750.2|32747.8|74
1651510900000|2022-05-02 17:01:40|32760.7|32758.3|32771.2|32768.8|32771.2|32768.8|32743.2|32740.8|166
1651510910000|2022-05-02 17:01:50|32770.7|32768.3|32769.2|32766.8|32777.2|32774.8|32769.2|32766.8|31
1651510920000|2022-05-02 17:02:00|32768.7|32766.3|32759.2|32756.8|32773.2|32770.8|32758.7|32756.3|39
1651510930000|2022-05-02 17:02:10|32757.2|32754.8|32757.2|32754.8|32759.7|32757.3|32755.2|32752.8|23
1651510940000|2022-05-02 17:02:20|32756.2|32753.8|32756.2|32753.8|32759.2|32756.8|32754.2|32751.8|12
1651510950000|2022-05-02 17:02:30|32755.7|32753.3|32755.7|32753.3|32756.2|32753.8|32751.7|32749.3|19
1651510960000|2022-05-02 17:02:40|32754.7|32752.3|32746.2|32743.8|32755.2|32752.8|32745.2|32742.8|23
1651510970000|2022-05-02 17:02:50|32745.7|32743.3|32735.7|32733.3|32748.2|32745.8|32733.2|32730.8|109
1651510980000|2022-05-02 17:03:00|32736.2|32733.8|32731.2|32728.8|32736.2|32733.8|32727.2|32724.8|51
1651510990000|2022-05-02 17:03:10|32730.2|32727.8|32724.2|32721.8|32730.7|32728.3|32721.2|32718.8|34
1651511000000|2022-05-02 17:03:20|32723.7|32721.3|32708.2|32705.8|32723.7|32721.3|32707.2|32704.8|148
1651511010000|2022-05-02 17:03:30|32707.2|32704.8|32707.2|32704.8|32710.2|32707.8|32705.2|32702.8|48
1651511020000|2022-05-02 17:03:40|32706.2|32703.8|32709.2|32706.8|32709.2|32706.8|32700.2|32697.8|114
1651511030000|2022-05-02 17:03:50|32708.7|32706.3|32701.2|32698.8|32709.2|32706.8|32697.7|32695.3|46
1651511040000|2022-05-02 17:04:00|32699.2|32696.8|32692.2|32689.8|32702.2|32699.8|32690.2|32687.8|75
1651511050000|2022-05-02 17:04:10|32692.7|32690.3|32693.2|32690.8|32696.7|32694.3|32688.2|32685.8|42
1651511060000|2022-05-02 17:04:20|32692.7|32690.3|32696.2|32693.8|32697.2|32694.8|32691.2|32688.8|31
1651511070000|2022-05-02 17:04:30|32696.7|32694.3|32708.7|32706.3|32711.2|32708.8|32695.2|32692.8|47
1651511080000|2022-05-02 17:04:40|32708.2|32705.8|32709.2|32706.8|32713.2|32710.8|32701.7|32699.3|52
1651511090000|2022-05-02 17:04:50|32709.7|32707.3|32722.7|32720.3|32724.2|32721.8|32708.7|32706.3|179
1651511100000|2022-05-02 17:05:00|32723.2|32720.8|32724.2|32721.8|32725.2|32722.8|32714.7|32712.3|38
1651511110000|2022-05-02 17:05:10|32724.7|32722.3|32740.2|32737.8|32741.2|32738.8|32724.7|32722.3|95
1651511120000|2022-05-02 17:05:20|32739.7|32737.3|32747.2|32744.8|32751.2|32748.8|32738.2|32735.8|23
1651511130000|2022-05-02 17:05:30|32746.2|32743.8|32742.2|32739.8|32749.2|32746.8|32741.2|32738.8|56
1651511140000|2022-05-02 17:05:40|32741.7|32739.3|32742.7|32740.3|32744.2|32741.8|32736.2|32733.8|27
1651511150000|2022-05-02 17:05:50|32743.2|32740.8|32736.7|32734.3|32746.2|32743.8|32736.2|32733.8|47
1651511160000|2022-05-02 17:06:00|32736.2|32733.8|32732.2|32729.8|32739.7|32737.3|32729.7|32727.3|69
1651511170000|2022-05-02 17:06:10|32730.7|32728.3|32733.2|32730.8|32738.2|32735.8|32729.7|32727.3|23
1651511180000|2022-05-02 17:06:20|32732.7|32730.3|32736.2|32733.8|32738.7|32736.3|32730.7|32728.3|9
1651511190000|2022-05-02 17:06:30|32735.2|32732.8|32733.2|32730.8|32735.2|32732.8|32729.2|32726.8|34
1651511200000|2022-05-02 17:06:40|32733.7|32731.3|32729.2|32726.8|32734.2|32731.8|32728.2|32725.8|25
1651511210000|2022-05-02 17:06:50|32728.7|32726.3|32728.2|32725.8|32733.2|32730.8|32724.2|32721.8|22
1651511220000|2022-05-02 17:07:00|32727.7|32725.3|32730.2|32727.8|32732.2|32729.8|32723.2|32720.8|40
1651511230000|2022-05-02 17:07:10|32729.7|32727.3|32732.2|32729.8|32733.2|32730.8|32726.2|32723.8|28
1651511240000|2022-05-02 17:07:20|32732.7|32730.3|32750.2|32747.8|32750.2|32747.8|32732.7|32730.3|64
1651511250000|2022-05-02 17:07:30|32751.2|32748.8|32753.7|32751.3|32756.7|32754.3|32748.7|32746.3|93
1651511260000|2022-05-02 17:07:40|32753.2|32750.8|32767.2|32764.8|32770.7|32768.3|32753.2|32750.8|45
1651511270000|2022-05-02 17:07:50|32767.7|32765.3|32765.2|32762.8|32777.2|32774.8|32765.2|32762.8|92
1651511280000|2022-05-02 17:08:00|32764.7|32762.3|32787.2|32784.8|32787.2|32784.8|32756.2|32753.8|437
1651511290000|2022-05-02 17:08:10|32786.7|32784.3|32814.2|32811.8|32818.7|32816.3|32785.2|32782.8|291
1651511300000|2022-05-02 17:08:20|32814.7|32812.3|32810.7|32808.3|32816.7|32814.3|32807.2|32804.8|69
1651511310000|2022-05-02 17:08:30|32810.2|32807.8|32805.7|32803.3|32815.7|32813.3|32801.7|32799.3|55
1651511320000|2022-05-02 17:08:40|32806.2|32803.8|32802.2|32799.8|32806.2|32803.8|32797.7|32795.3|32
1651511330000|2022-05-02 17:08:50|32801.7|32799.3|32790.2|32787.8|32805.2|32802.8|32790.2|32787.8|26
1651511340000|2022-05-02 17:09:00|32791.7|32789.3|32785.7|32783.3|32791.7|32789.3|32781.2|32778.8|45
1651511350000|2022-05-02 17:09:10|32786.2|32783.8|32777.7|32775.3|32786.7|32784.3|32776.7|32774.3|14
1651511360000|2022-05-02 17:09:20|32778.2|32775.8|32769.2|32766.8|32778.7|32776.3|32765.2|32762.8|15
1651511370000|2022-05-02 17:09:30|32768.7|32766.3|32796.7|32794.3|32799.7|32797.3|32765.7|32763.3|275
1651511380000|2022-05-02 17:09:40|32796.2|32793.8|32801.2|32798.8|32814.7|32812.3|32796.2|32793.8|72
1651511390000|2022-05-02 17:09:50|32800.7|32798.3|32789.7|32787.3|32801.2|32798.8|32786.7|32784.3|41
1651511400000|2022-05-02 17:10:00|32789.2|32786.8|32787.2|32784.8|32794.2|32791.8|32780.2|32777.8|27
1651511410000|2022-05-02 17:10:10|32786.7|32784.3|32782.2|32779.8|32786.7|32784.3|32780.7|32778.3|15
1651511420000|2022-05-02 17:10:20|32782.7|32780.3|32783.2|32780.8|32784.2|32781.8|32780.7|32778.3|5
1651511430000|2022-05-02 17:10:30|32782.7|32780.3|32793.7|32791.3|32797.7|32795.3|32779.2|32776.8|33
1651511440000|2022-05-02 17:10:40|32794.7|32792.3|32828.2|32825.8|32828.2|32825.8|32794.7|32792.3|71
1651511450000|2022-05-02 17:10:50|32827.2|32824.8|32841.7|32839.3|32841.7|32839.3|32826.2|32823.8|65
1651511460000|2022-05-02 17:11:00|32841.2|32838.8|32842.7|32840.3|32846.7|32844.3|32836.7|32834.3|94
1651511470000|2022-05-02 17:11:10|32842.2|32839.8|32840.2|32837.8|32844.7|32842.3|32835.2|32832.8|76
1651511480000|2022-05-02 17:11:20|32842.2|32839.8|32826.2|32823.8|32842.2|32839.8|32826.2|32823.8|46
1651511490000|2022-05-02 17:11:30|32825.2|32822.8|32829.2|32826.8|32832.7|32830.3|32825.2|32822.8|11
1651511500000|2022-05-02 17:11:40|32829.7|32827.3|32825.7|32823.3|32829.7|32827.3|32821.2|32818.8|17
1651511510000|2022-05-02 17:11:50|32825.2|32822.8|32822.7|32820.3|32826.7|32824.3|32820.7|32818.3|18
1651511520000|2022-05-02 17:12:00|32820.7|32818.3|32822.7|32820.3|32824.7|32822.3|32815.7|32813.3|34
1651511530000|2022-05-02 17:12:10|32822.2|32819.8|32806.7|32804.3|32822.2|32819.8|32806.7|32804.3|39
1651511540000|2022-05-02 17:12:20|32807.2|32804.8|32814.7|32812.3|32814.7|32812.3|32806.7|32804.3|24
1651511550000|2022-05-02 17:12:30|32814.2|32811.8|32809.7|32807.3|32814.7|32812.3|32807.2|32804.8|13
1651511560000|2022-05-02 17:12:40|32810.2|32807.8|32805.7|32803.3|32812.7|32810.3|32802.2|32799.8|15
1651511570000|2022-05-02 17:12:50|32805.2|32802.8|32799.2|32796.8|32805.2|32802.8|32797.7|32795.3|21
1651511580000|2022-05-02 17:13:00|32798.7|32796.3|32791.7|32789.3|32798.7|32796.3|32788.7|32786.3|39
1651511590000|2022-05-02 17:13:10|32791.2|32788.8|32790.2|32787.8|32794.7|32792.3|32785.7|32783.3|24
1651511600000|2022-05-02 17:13:20|32789.7|32787.3|32800.7|32798.3|32800.7|32798.3|32789.7|32787.3|25
1651511610000|2022-05-02 17:13:30|32800.2|32797.8|32792.7|32790.3|32800.7|32798.3|32789.2|32786.8|26
1651511620000|2022-05-02 17:13:40|32793.2|32790.8|32786.7|32784.3|32793.7|32791.3|32784.7|32782.3|14
1651511630000|2022-05-02 17:13:50|32786.2|32783.8|32793.7|32791.3|32797.7|32795.3|32781.7|32779.3|37
1651511640000|2022-05-02 17:14:00|32793.2|32790.8|32782.7|32780.3|32793.7|32791.3|32781.7|32779.3|30
1651511650000|2022-05-02 17:14:10|32782.2|32779.8|32787.2|32784.8|32792.2|32789.8|32780.7|32778.3|13
1651511660000|2022-05-02 17:14:20|32787.7|32785.3|32798.7|32796.3|32802.7|32800.3|32787.2|32784.8|10
1651511670000|2022-05-02 17:14:30|32799.2|32796.8|32801.2|32798.8|32803.2|32800.8|32796.7|32794.3|14
1651511680000|2022-05-02 17:14:40|32801.7|32799.3|32813.2|32810.8|32814.2|32811.8|32801.2|32798.8|27
1651511690000|2022-05-02 17:14:50|32813.7|32811.3|32819.7|32817.3|32824.2|32821.8|32811.2|32808.8|43
1651511700000|2022-05-02 17:15:00|32819.2|32816.8|32822.2|32819.8|32826.7|32824.3|32813.2|32810.8|81
1651511710000|2022-05-02 17:15:10|32821.7|32819.3|32804.7|32802.3|32822.2|32819.8|32804.7|32802.3|20
1651511720000|2022-05-02 17:15:20|32804.2|32801.8|32807.2|32804.8|32811.7|32809.3|32801.2|32798.8|11
1651511730000|2022-05-02 17:15:30|32806.7|32804.3|32805.2|32802.8|32807.2|32804.8|32798.2|32795.8|30
1651511740000|2022-05-02 17:15:40|32805.7|32803.3|32806.2|32803.8|32806.7|32804.3|32800.7|32798.3|9
1651511750000|2022-05-02 17:15:50|32806.7|32804.3|32810.7|32808.3|32813.2|32810.8|32806.7|32804.3|8
1651511760000|2022-05-02 17:16:00|32810.2|32807.8|32801.7|32799.3|32810.7|32808.3|32799.2|32796.8|20
1651511770000|2022-05-02 17:16:10|32802.2|32799.8|32808.7|32806.3|32813.7|32811.3|32800.7|32798.3|20
1651511780000|2022-05-02 17:16:20|32808.2|32805.8|32802.7|32800.3|32808.2|32805.8|32801.2|32798.8|6
1651511790000|2022-05-02 17:16:30|32802.2|32799.8|32804.7|32802.3|32807.7|32805.3|32800.7|32798.3|17
1651511800000|2022-05-02 17:16:40|32805.2|32802.8|32793.7|32791.3|32807.2|32804.8|32793.7|32791.3|41
1651511810000|2022-05-02 17:16:50|32794.7|32792.3|32790.7|32788.3|32799.7|32797.3|32789.7|32787.3|44
1651511820000|2022-05-02 17:17:00|32790.2|32787.8|32787.2|32784.8|32793.2|32790.8|32784.2|32781.8|47
1651511830000|2022-05-02 17:17:10|32786.7|32784.3|32777.2|32774.8|32786.7|32784.3|32776.7|32774.3|34
1651511840000|2022-05-02 17:17:20|32777.7|32775.3|32775.7|32773.3|32778.7|32776.3|32774.2|32771.8|40
1651511850000|2022-05-02 17:17:30|32775.2|32772.8|32775.7|32773.3|32782.7|32780.3|32775.2|32772.8|31
1651511860000|2022-05-02 17:17:40|32775.2|32772.8|32773.2|32770.8|32775.7|32773.3|32769.2|32766.8|39
1651511870000|2022-05-02 17:17:50|32772.7|32770.3|32777.7|32775.3|32778.2|32775.8|32772.2|32769.8|21
1651511880000|2022-05-02 17:18:00|32778.2|32775.8|32772.7|32770.3|32778.7|32776.3|32771.2|32768.8|30
1651511890000|2022-05-02 17:18:10|32772.2|32769.8|32782.7|32780.3|32786.2|32783.8|32772.2|32769.8|39
1651511900000|2022-05-02 17:18:20|32783.7|32781.3|32795.2|32792.8|32799.7|32797.3|32783.7|32781.3|43
1651511910000|2022-05-02 17:18:30|32795.7|32793.3|32785.2|32782.8|32797.7|32795.3|32785.2|32782.8|11
1651511920000|2022-05-02 17:18:40|32784.7|32782.3|32778.7|32776.3|32785.2|32782.8|32776.7|32774.3|15
1651511930000|2022-05-02 17:18:50|32778.2|32775.8|32787.2|32784.8|32787.2|32784.8|32777.2|32774.8|18
1651511940000|2022-05-02 17:19:00|32786.7|32784.3|32789.2|32786.8|32793.2|32790.8|32784.2|32781.8|23
1651511950000|2022-05-02 17:19:10|32789.7|32787.3|32787.7|32785.3|32798.7|32796.3|32787.7|32785.3|10
1651511960000|2022-05-02 17:19:20|32787.2|32784.8|32788.7|32786.3|32788.7|32786.3|32782.2|32779.8|29
1651511970000|2022-05-02 17:19:30|32787.2|32784.8|32787.2|32784.8|32788.7|32786.3|32782.7|32780.3|11
1651511980000|2022-05-02 17:19:40|32785.2|32782.8|32795.7|32793.3|32796.2|32793.8|32783.7|32781.3|11
1651511990000|2022-05-02 17:19:50|32795.2|32792.8|32789.2|32786.8|32796.7|32794.3|32788.2|32785.8|28
1651512000000|2022-05-02 17:20:00|32790.2|32787.8|32771.2|32768.8|32795.7|32793.3|32769.2|32766.8|55
1651512010000|2022-05-02 17:20:10|32770.7|32768.3|32775.7|32773.3|32779.2|32776.8|32769.2|32766.8|49
1651512020000|2022-05-02 17:20:20|32775.2|32772.8|32789.2|32786.8|32789.2|32786.8|32774.2|32771.8|31
1651512030000|2022-05-02 17:20:30|32788.2|32785.8|32775.7|32773.3|32789.2|32786.8|32773.2|32770.8|29
1651512040000|2022-05-02 17:20:40|32775.2|32772.8|32765.7|32763.3|32775.2|32772.8|32764.2|32761.8|39
1651512050000|2022-05-02 17:20:50|32767.2|32764.8|32776.2|32773.8|32776.7|32774.3|32766.2|32763.8|52
1651512060000|2022-05-02 17:21:00|32777.7|32775.3|32774.2|32771.8|32782.2|32779.8|32772.2|32769.8|15
1651512070000|2022-05-02 17:21:10|32775.2|32772.8|32769.2|32766.8|32775.2|32772.8|32767.2|32764.8|18
1651512080000|2022-05-02 17:21:20|32769.7|32767.3|32774.2|32771.8|32776.2|32773.8|32769.7|32767.3|6
1651512090000|2022-05-02 17:21:30|32773.7|32771.3|32770.2|32767.8|32774.7|32772.3|32768.2|32765.8|13
1651512100000|2022-05-02 17:21:40|32769.7|32767.3|32762.2|32759.8|32769.7|32767.3|32759.2|32756.8|46
1651512110000|2022-05-02 17:21:50|32761.2|32758.8|32771.2|32768.8|32771.7|32769.3|32761.2|32758.8|13
1651512120000|2022-05-02 17:22:00|32770.7|32768.3|32772.2|32769.8|32780.2|32777.8|32765.2|32762.8|32
1651512130000|2022-05-02 17:22:10|32771.7|32769.3|32761.2|32758.8|32772.7|32770.3|32758.7|32756.3|35
1651512140000|2022-05-02 17:22:20|32760.7|32758.3|32759.2|32756.8|32764.2|32761.8|32759.2|32756.8|26
1651512150000|2022-05-02 17:22:30|32758.7|32756.3|32767.2|32764.8|32767.2|32764.8|32755.2|32752.8|38
1651512160000|2022-05-02 17:22:40|32766.7|32764.3|32766.2|32763.8|32768.2|32765.8|32761.2|32758.8|11
1651512170000|2022-05-02 17:22:50|32766.7|32764.3|32766.2|32763.8|32769.7|32767.3|32764.2|32761.8|14
1651512180000|2022-05-02 17:23:00|32766.7|32764.3|32763.7|32761.3|32774.7|32772.3|32762.2|32759.8|15
1651512190000|2022-05-02 17:23:10|32764.2|32761.8|32771.7|32769.3|32774.2|32771.8|32762.2|32759.8|43
1651512200000|2022-05-02 17:23:20|32772.2|32769.8|32764.7|32762.3|32775.2|32772.8|32764.7|32762.3|14
1651512210000|2022-05-02 17:23:30|32765.2|32762.8|32775.7|32773.3|32776.7|32774.3|32764.2|32761.8|38
1651512220000|2022-05-02 17:23:40|32775.2|32772.8|32774.2|32771.8|32781.7|32779.3|32773.2|32770.8|14
1651512230000|2022-05-02 17:23:50|32773.7|32771.3|32768.7|32766.3|32774.2|32771.8|32767.2|32764.8|5
1651512240000|2022-05-02 17:24:00|32767.7|32765.3|32761.2|32758.8|32770.7|32768.3|32759.7|32757.3|17
1651512250000|2022-05-02 17:24:10|32764.2|32761.8|32758.2|32755.8|32764.2|32761.8|32757.2|32754.8|21
1651512260000|2022-05-02 17:24:20|32756.2|32753.8|32746.2|32743.8|32756.7|32754.3|32746.2|32743.8|40
1651512270000|2022-05-02 17:24:30|32745.7|32743.3|32755.2|32752.8|32757.2|32754.8|32745.7|32743.3|20
1651512280000|2022-05-02 17:24:40|32755.7|32753.3|32747.2|32744.8|32756.2|32753.8|32746.7|32744.3|4
1651512290000|2022-05-02 17:24:50|32746.7|32744.3|32749.7|32747.3|32750.2|32747.8|32745.2|32742.8|14
1651512300000|2022-05-02 17:25:00|32750.2|32747.8|32748.2|32745.8|32752.2|32749.8|32744.7|32742.3|20
1651512310000|2022-05-02 17:25:10|32747.7|32745.3|32757.2|32754.8|32758.2|32755.8|32746.7|32744.3|24
1651512320000|2022-05-02 17:25:20|32757.7|32755.3|32772.2|32769.8|32773.2|32770.8|32755.7|32753.3|66
1651512330000|2022-05-02 17:25:30|32772.7|32770.3|32774.7|32772.3|32785.7|32783.3|32772.7|32770.3|50
1651512340000|2022-05-02 17:25:40|32774.2|32771.8|32761.2|32758.8|32774.2|32771.8|32761.2|32758.8|19
1651512350000|2022-05-02 17:25:50|32761.7|32759.3|32767.2|32764.8|32769.2|32766.8|32759.2|32756.8|11
1651512360000|2022-05-02 17:26:00|32765.2|32762.8|32767.2|32764.8|32767.2|32764.8|32759.7|32757.3|24
1651512370000|2022-05-02 17:26:10|32767.7|32765.3|32774.2|32771.8|32775.2|32772.8|32762.2|32759.8|12
1651512380000|2022-05-02 17:26:20|32774.7|32772.3|32780.2|32777.8|32782.2|32779.8|32774.2|32771.8|18
1651512390000|2022-05-02 17:26:30|32779.7|32777.3|32772.2|32769.8|32781.2|32778.8|32772.2|32769.8|10
1651512400000|2022-05-02 17:26:40|32771.7|32769.3|32771.2|32768.8|32773.7|32771.3|32767.2|32764.8|11
1651512410000|2022-05-02 17:26:50|32770.7|32768.3|32774.2|32771.8|32778.7|32776.3|32770.7|32768.3|35
1651512420000|2022-05-02 17:27:00|32773.7|32771.3|32770.7|32768.3|32778.2|32775.8|32768.7|32766.3|16
1651512430000|2022-05-02 17:27:10|32770.2|32767.8|32761.2|32758.8|32771.2|32768.8|32755.2|32752.8|48
1651512440000|2022-05-02 17:27:20|32760.7|32758.3|32753.2|32750.8|32761.2|32758.8|32752.2|32749.8|26
1651512450000|2022-05-02 17:27:30|32752.7|32750.3|32751.7|32749.3|32755.7|32753.3|32748.2|32745.8|15
1651512460000|2022-05-02 17:27:40|32752.2|32749.8|32745.2|32742.8|32752.7|32750.3|32741.2|32738.8|44
1651512470000|2022-05-02 17:27:50|32745.7|32743.3|32748.2|32745.8|32750.2|32747.8|32743.2|32740.8|19
1651512480000|2022-05-02 17:28:00|32747.7|32745.3|32757.2|32754.8|32763.2|32760.8|32747.2|32744.8|29
1651512490000|2022-05-02 17:28:10|32757.7|32755.3|32755.2|32752.8|32761.2|32758.8|32752.7|32750.3|8
1651512500000|2022-05-02 17:28:20|32754.2|32751.8|32755.2|32752.8|32755.2|32752.8|32746.2|32743.8|17
1651512510000|2022-05-02 17:28:30|32754.7|32752.3|32741.2|32738.8|32756.7|32754.3|32740.7|32738.3|39
1651512520000|2022-05-02 17:28:40|32740.7|32738.3|32735.2|32732.8|32744.2|32741.8|32733.7|32731.3|38
1651512530000|2022-05-02 17:28:50|32734.7|32732.3|32731.2|32728.8|32735.7|32733.3|32728.2|32725.8|35
1651512540000|2022-05-02 17:29:00|32730.7|32728.3|32724.7|32722.3|32730.7|32728.3|32714.2|32711.8|128
1651512550000|2022-05-02 17:29:10|32726.2|32723.8|32736.7|32734.3|32741.2|32738.8|32725.2|32722.8|108
1651512560000|2022-05-02 17:29:20|32734.2|32731.8|32743.2|32740.8|32743.2|32740.8|32733.2|32730.8|8
1651512570000|2022-05-02 17:29:30|32742.2|32739.8|32738.7|32736.3|32742.2|32739.8|32731.2|32728.8|18
1651512580000|2022-05-02 17:29:40|32739.2|32736.8|32755.2|32752.8|32755.2|32752.8|32739.2|32736.8|89
1651512590000|2022-05-02 17:29:50|32754.7|32752.3|32756.2|32753.8|32759.2|32756.8|32752.7|32750.3|13
1651512600000|2022-05-02 17:30:00|32754.7|32752.3|32750.2|32747.8|32754.7|32752.3|32744.2|32741.8|33
1651512610000|2022-05-02 17:30:10|32749.7|32747.3|32736.7|32734.3|32751.2|32748.8|32734.2|32731.8|61
1651512620000|2022-05-02 17:30:20|32736.2|32733.8|32752.2|32749.8|32752.2|32749.8|32736.2|32733.8|15
1651512630000|2022-05-02 17:30:30|32752.7|32750.3|32769.2|32766.8|32776.2|32773.8|32752.7|32750.3|52
1651512640000|2022-05-02 17:30:40|32770.2|32767.8|32770.2|32767.8|32774.2|32771.8|32767.2|32764.8|14
1651512650000|2022-05-02 17:30:50|32769.7|32767.3|32773.2|32770.8|32773.2|32770.8|32765.2|32762.8|16
1651512660000|2022-05-02 17:31:00|32773.7|32771.3|32792.2|32789.8|32800.2|32797.8|32772.2|32769.8|162
1651512670000|2022-05-02 17:31:10|32793.2|32790.8|32785.2|32782.8|32793.2|32790.8|32781.7|32779.3|87
1651512680000|2022-05-02 17:31:20|32785.7|32783.3|32776.2|32773.8|32786.7|32784.3|32774.2|32771.8|70
1651512690000|2022-05-02 17:31:30|32775.7|32773.3|32775.2|32772.8|32778.2|32775.8|32769.7|32767.3|55
1651512700000|2022-05-02 17:31:40|32774.7|32772.3|32781.7|32779.3|32785.2|32782.8|32772.7|32770.3|46
1651512710000|2022-05-02 17:31:50|32783.2|32780.8|32778.2|32775.8|32783.7|32781.3|32776.2|32773.8|21
1651512720000|2022-05-02 17:32:00|32774.2|32771.8|32771.2|32768.8|32781.2|32778.8|32770.7|32768.3|50
1651512730000|2022-05-02 17:32:10|32771.7|32769.3|32772.2|32769.8|32775.7|32773.3|32767.2|32764.8|47
1651512740000|2022-05-02 17:32:20|32773.2|32770.8|32766.7|32764.3|32774.7|32772.3|32763.2|32760.8|30
1651512750000|2022-05-02 17:32:30|32764.2|32761.8|32753.2|32750.8|32764.2|32761.8|32752.2|32749.8|19
1651512760000|2022-05-02 17:32:40|32753.7|32751.3|32751.2|32748.8|32756.2|32753.8|32746.7|32744.3|46
1651512770000|2022-05-02 17:32:50|32751.7|32749.3|32750.7|32748.3|32757.2|32754.8|32749.2|32746.8|10
1651512780000|2022-05-02 17:33:00|32751.2|32748.8|32747.2|32744.8|32752.2|32749.8|32744.2|32741.8|34
1651512790000|2022-05-02 17:33:10|32746.7|32744.3|32741.7|32739.3|32747.2|32744.8|32741.7|32739.3|35
1651512800000|2022-05-02 17:33:20|32742.2|32739.8|32736.2|32733.8|32743.2|32740.8|32731.2|32728.8|35
1651512810000|2022-05-02 17:33:30|32736.7|32734.3|32729.2|32726.8|32737.2|32734.8|32729.2|32726.8|15
1651512820000|2022-05-02 17:33:40|32728.7|32726.3|32730.2|32727.8|32732.7|32730.3|32726.2|32723.8|41
1651512830000|2022-05-02 17:33:50|32729.7|32727.3|32720.2|32717.8|32731.2|32728.8|32720.2|32717.8|33
1651512840000|2022-05-02 17:34:00|32720.7|32718.3|32721.2|32718.8|32723.2|32720.8|32715.2|32712.8|63
1651512850000|2022-05-02 17:34:10|32721.7|32719.3|32726.2|32723.8|32729.7|32727.3|32721.7|32719.3|29
1651512860000|2022-05-02 17:34:20|32726.7|32724.3|32720.2|32717.8|32727.2|32724.8|32719.2|32716.8|50
1651512870000|2022-05-02 17:34:30|32720.7|32718.3|32723.7|32721.3|32729.2|32726.8|32718.2|32715.8|45
1651512880000|2022-05-02 17:34:40|32723.2|32720.8|32718.2|32715.8|32724.2|32721.8|32712.2|32709.8|69
1651512890000|2022-05-02 17:34:50|32718.7|32716.3|32717.2|32714.8|32723.2|32720.8|32717.2|32714.8|35
1651512900000|2022-05-02 17:35:00|32716.7|32714.3|32720.2|32717.8|32721.2|32718.8|32709.2|32706.8|133
1651512910000|2022-05-02 17:35:10|32721.2|32718.8|32713.2|32710.8|32730.2|32727.8|32711.2|32708.8|140
1651512920000|2022-05-02 17:35:20|32714.2|32711.8|32708.7|32706.3|32716.2|32713.8|32707.2|32704.8|31
1651512930000|2022-05-02 17:35:30|32709.2|32706.8|32708.7|32706.3|32710.2|32707.8|32703.7|32701.3|56
1651512940000|2022-05-02 17:35:40|32708.2|32705.8|32705.7|32703.3|32709.2|32706.8|32704.2|32701.8|42
1651512950000|2022-05-02 17:35:50|32705.2|32702.8|32713.7|32711.3|32716.2|32713.8|32702.2|32699.8|58
1651512960000|2022-05-02 17:36:00|32714.2|32711.8|32709.2|32706.8|32714.2|32711.8|32705.2|32702.8|22
1651512970000|2022-05-02 17:36:10|32710.2|32707.8|32720.2|32717.8|32721.2|32718.8|32706.7|32704.3|33
1651512980000|2022-05-02 17:36:20|32720.7|32718.3|32730.2|32727.8|32732.7|32730.3|32720.2|32717.8|64
1651512990000|2022-05-02 17:36:30|32730.7|32728.3|32719.2|32716.8|32734.2|32731.8|32718.2|32715.8|30
1651513000000|2022-05-02 17:36:40|32719.7|32717.3|32722.2|32719.8|32723.2|32720.8|32717.2|32714.8|18
1651513010000|2022-05-02 17:36:50|32722.7|32720.3|32724.7|32722.3|32732.2|32729.8|32721.7|32719.3|24
1651513020000|2022-05-02 17:37:00|32724.2|32721.8|32728.2|32725.8|32732.2|32729.8|32722.7|32720.3|16
1651513030000|2022-05-02 17:37:10|32728.7|32726.3|32729.2|32726.8|32731.2|32728.8|32721.2|32718.8|21
1651513040000|2022-05-02 17:37:20|32728.7|32726.3|32727.2|32724.8|32729.2|32726.8|32722.2|32719.8|22
1651513050000|2022-05-02 17:37:30|32726.7|32724.3|32720.2|32717.8|32728.2|32725.8|32719.2|32716.8|36
1651513060000|2022-05-02 17:37:40|32720.7|32718.3|32725.7|32723.3|32727.2|32724.8|32719.7|32717.3|18
1651513070000|2022-05-02 17:37:50|32726.2|32723.8|32730.7|32728.3|32732.2|32729.8|32721.2|32718.8|11
1651513080000|2022-05-02 17:38:00|32730.2|32727.8|32719.2|32716.8|32730.2|32727.8|32715.7|32713.3|45
1651513090000|2022-05-02 17:38:10|32719.7|32717.3|32721.2|32718.8|32728.2|32725.8|32719.2|32716.8|34
1651513100000|2022-05-02 17:38:20|32720.7|32718.3|32720.2|32717.8|32726.2|32723.8|32718.2|32715.8|5
1651513110000|2022-05-02 17:38:30|32719.7|32717.3|32709.2|32706.8|32720.2|32717.8|32707.2|32704.8|34
1651513120000|2022-05-02 17:38:40|32708.7|32706.3|32705.2|32702.8|32711.7|32709.3|32704.2|32701.8|27
1651513130000|2022-05-02 17:38:50|32706.2|32703.8|32710.2|32707.8|32712.2|32709.8|32703.7|32701.3|19
1651513140000|2022-05-02 17:39:00|32711.2|32708.8|32702.2|32699.8|32714.2|32711.8|32701.7|32699.3|35
1651513150000|2022-05-02 17:39:10|32702.7|32700.3|32700.2|32697.8|32703.2|32700.8|32696.2|32693.8|65
1651513160000|2022-05-02 17:39:20|32699.7|32697.3|32699.7|32697.3|32701.2|32698.8|32696.2|32693.8|17
1651513170000|2022-05-02 17:39:30|32699.2|32696.8|32694.2|32691.8|32699.2|32696.8|32686.2|32683.8|157
1651513180000|2022-05-02 17:39:40|32696.2|32693.8|32700.2|32697.8|32701.2|32698.8|32691.2|32688.8|21
1651513190000|2022-05-02 17:39:50|32700.7|32698.3|32702.2|32699.8|32702.2|32699.8|32690.2|32687.8|21
1651513200000|2022-05-02 17:40:00|32701.7|32699.3|32717.2|32714.8|32718.2|32715.8|32697.7|32695.3|43
1651513210000|2022-05-02 17:40:10|32717.7|32715.3|32711.7|32709.3|32724.7|32722.3|32711.7|32709.3|45
1651513220000|2022-05-02 17:40:20|32711.2|32708.8|32708.2|32705.8|32712.7|32710.3|32702.2|32699.8|42
1651513230000|2022-05-02 17:40:30|32708.7|32706.3|32706.2|32703.8|32710.2|32707.8|32702.2|32699.8|21
1651513240000|2022-05-02 17:40:40|32706.7|32704.3|32715.2|32712.8|32715.7|32713.3|32705.2|32702.8|32
1651513250000|2022-05-02 17:40:50|32715.7|32713.3|32726.2|32723.8|32729.2|32726.8|32715.7|32713.3|36
1651513260000|2022-05-02 17:41:00|32726.7|32724.3|32731.2|32728.8|32737.2|32734.8|32723.7|32721.3|63
1651513270000|2022-05-02 17:41:10|32729.2|32726.8|32735.2|32732.8|32739.7|32737.3|32725.2|32722.8|47
1651513280000|2022-05-02 17:41:20|32734.7|32732.3|32727.2|32724.8|32737.2|32734.8|32726.7|32724.3|17
1651513290000|2022-05-02 17:41:30|32727.7|32725.3|32731.7|32729.3|32732.2|32729.8|32726.7|32724.3|11
1651513300000|2022-05-02 17:41:40|32732.2|32729.8|32724.2|32721.8|32732.2|32729.8|32720.2|32717.8|16
1651513310000|2022-05-02 17:41:50|32722.2|32719.8|32714.2|32711.8|32724.2|32721.8|32714.2|32711.8|21
1651513320000|2022-05-02 17:42:00|32713.7|32711.3|32712.2|32709.8|32719.7|32717.3|32709.7|32707.3|28
1651513330000|2022-05-02 17:42:10|32712.7|32710.3|32712.7|32710.3|32713.2|32710.8|32707.7|32705.3|18
1651513340000|2022-05-02 17:42:20|32712.2|32709.8|32711.2|32708.8|32715.2|32712.8|32708.7|32706.3|12
1651513350000|2022-05-02 17:42:30|32710.7|32708.3|32711.2|32708.8|32717.7|32715.3|32709.7|32707.3|14
1651513360000|2022-05-02 17:42:40|32710.7|32708.3|32707.2|32704.8|32712.2|32709.8|32702.2|32699.8|33
1651513370000|2022-05-02 17:42:50|32708.2|32705.8|32709.2|32706.8|32714.2|32711.8|32707.2|32704.8|15
1651513380000|2022-05-02 17:43:00|32708.7|32706.3|32710.2|32707.8|32712.2|32709.8|32703.7|32701.3|21
1651513390000|2022-05-02 17:43:10|32711.2|32708.8|32708.2|32705.8|32711.2|32708.8|32700.2|32697.8|37
1651513400000|2022-05-02 17:43:20|32708.7|32706.3|32709.2|32706.8|32714.7|32712.3|32705.2|32702.8|33
1651513410000|2022-05-02 17:43:30|32708.7|32706.3|32709.2|32706.8|32711.2|32708.8|32702.2|32699.8|17
1651513420000|2022-05-02 17:43:40|32708.7|32706.3|32713.2|32710.8|32714.7|32712.3|32708.7|32706.3|11
1651513430000|2022-05-02 17:43:50|32712.7|32710.3|32717.2|32714.8|32720.7|32718.3|32712.2|32709.8|13
1651513440000|2022-05-02 17:44:00|32716.2|32713.8|32711.2|32708.8|32721.2|32718.8|32708.2|32705.8|18
1651513450000|2022-05-02 17:44:10|32711.7|32709.3|32703.7|32701.3|32714.2|32711.8|32702.2|32699.8|32
1651513460000|2022-05-02 17:44:20|32704.2|32701.8|32705.7|32703.3|32709.2|32706.8|32703.2|32700.8|20
1651513470000|2022-05-02 17:44:30|32705.2|32702.8|32698.2|32695.8|32706.2|32703.8|32696.2|32693.8|62
1651513480000|2022-05-02 17:44:40|32697.7|32695.3|32671.2|32668.8|32698.2|32695.8|32668.2|32665.8|306
1651513490000|2022-05-02 17:44:50|32671.7|32669.3|32668.2|32665.8|32671.7|32669.3|32667.7|32665.3|35
1651513500000|2022-05-02 17:45:00|32667.7|32665.3|32674.2|32671.8|32683.2|32680.8|32665.2|32662.8|140
1651513510000|2022-05-02 17:45:10|32673.2|32670.8|32680.2|32677.8|32680.2|32677.8|32668.7|32666.3|57
1651513520000|2022-05-02 17:45:20|32680.7|32678.3|32677.7|32675.3|32684.7|32682.3|32675.2|32672.8|25
1651513530000|2022-05-02 17:45:30|32678.2|32675.8|32661.7|32659.3|32678.2|32675.8|32660.2|32657.8|83
1651513540000|2022-05-02 17:45:40|32662.2|32659.8|32658.2|32655.8|32663.2|32660.8|32655.2|32652.8|49
1651513550000|2022-05-02 17:45:50|32657.7|32655.3|32661.7|32659.3|32663.7|32661.3|32654.2|32651.8|63
1651513560000|2022-05-02 17:46:00|32660.7|32658.3|32650.2|32647.8|32660.7|32658.3|32649.2|32646.8|72
1651513570000|2022-05-02 17:46:10|32650.7|32648.3|32649.2|32646.8|32658.2|32655.8|32648.2|32645.8|55
1651513580000|2022-05-02 17:46:20|32649.7|32647.3|32646.2|32643.8|32651.2|32648.8|32641.2|32638.8|312
1651513590000|2022-05-02 17:46:30|32645.7|32643.3|32644.2|32641.8|32648.7|32646.3|32642.7|32640.3|52
1651513600000|2022-05-02 17:46:40|32643.2|32640.8|32647.2|32644.8|32649.7|32647.3|32642.2|32639.8|43
1651513610000|2022-05-02 17:46:50|32647.7|32645.3|32648.2|32645.8|32649.2|32646.8|32643.7|32641.3|15
1651513620000|2022-05-02 17:47:00|32647.7|32645.3|32631.2|32628.8|32648.7|32646.3|32629.7|32627.3|141
1651513630000|2022-05-02 17:47:10|32631.7|32629.3|32650.2|32647.8|32650.2|32647.8|32631.7|32629.3|63
1651513640000|2022-05-02 17:47:20|32649.7|32647.3|32651.7|32649.3|32656.2|32653.8|32648.7|32646.3|42
1651513650000|2022-05-02 17:47:30|32652.2|32649.8|32643.2|32640.8|32652.2|32649.8|32643.2|32640.8|23
1651513660000|2022-05-02 17:47:40|32643.7|32641.3|32639.2|32636.8|32643.7|32641.3|32633.2|32630.8|42
1651513670000|2022-05-02 17:47:50|32639.7|32637.3|32647.2|32644.8|32648.2|32645.8|32639.7|32637.3|21
1651513680000|2022-05-02 17:48:00|32646.2|32643.8|32631.2|32628.8|32647.2|32644.8|32631.2|32628.8|49
1651513690000|2022-05-02 17:48:10|32630.7|32628.3|32629.7|32627.3|32632.2|32629.8|32627.2|32624.8|52
1651513700000|2022-05-02 17:48:20|32630.2|32627.8|32632.7|32630.3|32633.2|32630.8|32625.2|32622.8|35
1651513710000|2022-05-02 17:48:30|32632.2|32629.8|32634.2|32631.8|32640.2|32637.8|32632.2|32629.8|31
1651513720000|2022-05-02 17:48:40|32633.7|32631.3|32656.7|32654.3|32660.7|32658.3|32633.2|32630.8|356
1651513730000|2022-05-02 17:48:50|32656.2|32653.8|32653.2|32650.8|32660.2|32657.8|32650.7|32648.3|97
1651513740000|2022-05-02 17:49:00|32652.7|32650.3|32653.2|32650.8|32656.7|32654.3|32645.2|32642.8|31
1651513750000|2022-05-02 17:49:10|32653.7|32651.3|32651.7|32649.3|32655.7|32653.3|32649.2|32646.8|34
1651513760000|2022-05-02 17:49:20|32651.2|32648.8|32644.7|32642.3|32653.7|32651.3|32643.2|32640.8|31
1651513770000|2022-05-02 17:49:30|32644.2|32641.8|32640.2|32637.8|32646.2|32643.8|32637.2|32634.8|61
1651513780000|2022-05-02 17:49:40|32639.7|32637.3|32632.2|32629.8|32640.2|32637.8|32631.7|32629.3|44
1651513790000|2022-05-02 17:49:50|32633.7|32631.3|32635.2|32632.8|32638.7|32636.3|32632.2|32629.8|24
1651513800000|2022-05-02 17:50:00|32634.7|32632.3|32644.2|32641.8|32648.2|32645.8|32633.2|32630.8|53
1651513810000|2022-05-02 17:50:10|32643.7|32641.3|32645.2|32642.8|32651.2|32648.8|32643.7|32641.3|40
1651513820000|2022-05-02 17:50:20|32645.7|32643.3|32645.2|32642.8|32648.7|32646.3|32640.2|32637.8|15
1651513830000|2022-05-02 17:50:30|32644.7|32642.3|32653.2|32650.8|32660.2|32657.8|32644.2|32641.8|72
1651513840000|2022-05-02 17:50:40|32652.2|32649.8|32655.2|32652.8|32661.2|32658.8|32647.2|32644.8|47
1651513850000|2022-05-02 17:50:50|32654.7|32652.3|32666.2|32663.8|32670.2|32667.8|32654.7|32652.3|72
1651513860000|2022-05-02 17:51:00|32663.2|32660.8|32654.2|32651.8|32667.2|32664.8|32649.2|32646.8|82
1651513870000|2022-05-02 17:51:10|32653.7|32651.3|32646.2|32643.8|32654.2|32651.8|32640.7|32638.3|37
1651513880000|2022-05-02 17:51:20|32645.7|32643.3|32641.2|32638.8|32646.2|32643.8|32638.2|32635.8|19
1651513890000|2022-05-02 17:51:30|32640.7|32638.3|32642.2|32639.8|32644.2|32641.8|32640.2|32637.8|18
1651513900000|2022-05-02 17:51:40|32641.7|32639.3|32642.2|32639.8|32647.7|32645.3|32639.7|32637.3|12
1651513910000|2022-05-02 17:51:50|32642.7|32640.3|32654.2|32651.8|32655.2|32652.8|32641.7|32639.3|55
1651513920000|2022-05-02 17:52:00|32652.2|32649.8|32660.2|32657.8|32662.2|32659.8|32650.7|32648.3|78
1651513930000|2022-05-02 17:52:10|32659.7|32657.3|32642.2|32639.8|32659.7|32657.3|32639.7|32637.3|43
1651513940000|2022-05-02 17:52:20|32642.7|32640.3|32645.7|32643.3|32647.2|32644.8|32642.7|32640.3|35
1651513950000|2022-05-02 17:52:30|32647.2|32644.8|32642.2|32639.8|32647.2|32644.8|32640.7|32638.3|12
1651513960000|2022-05-02 17:52:40|32642.7|32640.3|32647.2|32644.8|32650.2|32647.8|32640.2|32637.8|8
1651513970000|2022-05-02 17:52:50|32647.7|32645.3|32642.2|32639.8|32648.2|32645.8|32641.2|32638.8|1
1651513980000|2022-05-02 17:53:00|32642.7|32640.3|32636.7|32634.3|32644.2|32641.8|32634.2|32631.8|24
1651513990000|2022-05-02 17:53:10|32635.2|32632.8|32635.2|32632.8|32637.2|32634.8|32631.2|32628.8|58
1651514000000|2022-05-02 17:53:20|32635.7|32633.3|32636.2|32633.8|32641.7|32639.3|32635.2|32632.8|10
1651514010000|2022-05-02 17:53:30|32635.7|32633.3|32634.7|32632.3|32639.7|32637.3|32634.2|32631.8|14
1651514020000|2022-05-02 17:53:40|32635.2|32632.8|32629.2|32626.8|32635.2|32632.8|32624.2|32621.8|35
1651514030000|2022-05-02 17:53:50|32630.2|32627.8|32627.2|32624.8|32634.2|32631.8|32624.7|32622.3|32
1651514040000|2022-05-02 17:54:00|32626.7|32624.3|32621.2|32618.8|32626.7|32624.3|32616.7|32614.3|82
1651514050000|2022-05-02 17:54:10|32622.2|32619.8|32613.2|32610.8|32625.2|32622.8|32612.2|32609.8|129
1651514060000|2022-05-02 17:54:20|32614.2|32611.8|32618.7|32616.3|32621.7|32619.3|32612.7|32610.3|95
1651514070000|2022-05-02 17:54:30|32618.2|32615.8|32615.7|32613.3|32619.7|32617.3|32615.2|32612.8|29
1651514080000|2022-05-02 17:54:40|32615.2|32612.8|32615.2|32612.8|32618.7|32616.3|32614.2|32611.8|53
1651514090000|2022-05-02 17:54:50|32615.7|32613.3|32615.2|32612.8|32618.7|32616.3|32612.2|32609.8|31
1651514100000|2022-05-02 17:55:00|32615.7|32613.3|32621.2|32618.8|32625.2|32622.8|32613.7|32611.3|23
1651514110000|2022-05-02 17:55:10|32621.7|32619.3|32619.2|32616.8|32624.2|32621.8|32617.2|32614.8|20
1651514120000|2022-05-02 17:55:20|32619.7|32617.3|32625.2|32622.8|32626.7|32624.3|32619.2|32616.8|35
1651514130000|2022-05-02 17:55:30|32625.7|32623.3|32637.2|32634.8|32639.2|32636.8|32625.2|32622.8|56
1651514140000|2022-05-02 17:55:40|32637.7|32635.3|32655.2|32652.8|32661.2|32658.8|32637.2|32634.8|82
1651514150000|2022-05-02 17:55:50|32654.2|32651.8|32660.7|32658.3|32660.7|32658.3|32653.2|32650.8|29
1651514160000|2022-05-02 17:56:00|32661.2|32658.8|32642.2|32639.8|32662.2|32659.8|32640.7|32638.3|61
1651514170000|2022-05-02 17:56:10|32641.7|32639.3|32654.2|32651.8|32654.2|32651.8|32640.2|32637.8|33
1651514180000|2022-05-02 17:56:20|32652.7|32650.3|32646.7|32644.3|32652.7|32650.3|32643.7|32641.3|32
1651514190000|2022-05-02 17:56:30|32645.2|32642.8|32646.2|32643.8|32648.2|32645.8|32643.2|32640.8|19
1651514200000|2022-05-02 17:56:40|32646.7|32644.3|32646.2|32643.8|32651.2|32648.8|32642.7|32640.3|33
1651514210000|2022-05-02 17:56:50|32645.7|32643.3|32640.2|32637.8|32650.7|32648.3|32639.7|32637.3|32
1651514220000|2022-05-02 17:57:00|32639.7|32637.3|32635.2|32632.8|32641.2|32638.8|32632.2|32629.8|39
1651514230000|2022-05-02 17:57:10|32634.7|32632.3|32636.2|32633.8|32636.2|32633.8|32628.2|32625.8|29
1651514240000|2022-05-02 17:57:20|32636.7|32634.3|32636.2|32633.8|32639.7|32637.3|32634.7|32632.3|22
1651514250000|2022-05-02 17:57:30|32636.7|32634.3|32641.2|32638.8|32642.7|32640.3|32630.2|32627.8|126
1651514260000|2022-05-02 17:57:40|32640.7|32638.3|32643.7|32641.3|32647.2|32644.8|32638.2|32635.8|35
1651514270000|2022-05-02 17:57:50|32643.2|32640.8|32639.7|32637.3|32646.2|32643.8|32637.2|32634.8|16
1651514280000|2022-05-02 17:58:00|32640.2|32637.8|32636.2|32633.8|32642.7|32640.3|32631.2|32628.8|12
1651514290000|2022-05-02 17:58:10|32636.7|32634.3|32645.7|32643.3|32647.2|32644.8|32636.2|32633.8|18
1651514300000|2022-05-02 17:58:20|32646.2|32643.8|32642.2|32639.8|32649.2|32646.8|32639.2|32636.8|38
1651514310000|2022-05-02 17:58:30|32642.7|32640.3|32642.2|32639.8|32647.2|32644.8|32641.2|32638.8|23
1651514320000|2022-05-02 17:58:40|32641.7|32639.3|32643.2|32640.8|32646.2|32643.8|32640.2|32637.8|34
1651514330000|2022-05-02 17:58:50|32642.7|32640.3|32635.7|32633.3|32642.7|32640.3|32632.7|32630.3|36
1651514340000|2022-05-02 17:59:00|32636.2|32633.8|32645.2|32642.8|32648.7|32646.3|32636.2|32633.8|21
1651514350000|2022-05-02 17:59:10|32645.7|32643.3|32653.2|32650.8|32653.7|32651.3|32645.2|32642.8|18
1651514360000|2022-05-02 17:59:20|32653.7|32651.3|32642.2|32639.8|32653.7|32651.3|32640.7|32638.3|22
1651514370000|2022-05-02 17:59:30|32643.2|32640.8|32651.2|32648.8|32654.2|32651.8|32643.2|32640.8|25
1651514380000|2022-05-02 17:59:40|32650.7|32648.3|32654.2|32651.8|32655.2|32652.8|32646.2|32643.8|54
1651514390000|2022-05-02 17:59:50|32654.7|32652.3|32652.7|32650.3|32658.7|32656.3|32651.7|32649.3|72
1651514400000|2022-05-02 18:00:00|32653.7|32651.3|32642.2|32639.8|32657.7|32655.3|32641.2|32638.8|97
1651514410000|2022-05-02 18:00:10|32645.2|32642.8|32637.2|32634.8|32651.2|32648.8|32637.2|32634.8|66
1651514420000|2022-05-02 18:00:20|32637.7|32635.3|32622.2|32619.8|32637.7|32635.3|32621.2|32618.8|189
1651514430000|2022-05-02 18:00:30|32622.7|32620.3|32627.2|32624.8|32628.2|32625.8|32621.2|32618.8|53
1651514440000|2022-05-02 18:00:40|32627.7|32625.3|32628.2|32625.8|32629.2|32626.8|32619.7|32617.3|21
1651514450000|2022-05-02 18:00:50|32629.2|32626.8|32632.2|32629.8|32634.7|32632.3|32624.2|32621.8|35
1651514460000|2022-05-02 18:01:00|32632.7|32630.3|32631.2|32628.8|32636.2|32633.8|32627.2|32624.8|40
1651514470000|2022-05-02 18:01:10|32631.7|32629.3|32623.2|32620.8|32632.2|32629.8|32621.7|32619.3|17
1651514480000|2022-05-02 18:01:20|32624.2|32621.8|32621.7|32619.3|32625.2|32622.8|32614.2|32611.8|27
1651514490000|2022-05-02 18:01:30|32617.2|32614.8|32619.2|32616.8|32620.2|32617.8|32610.2|32607.8|137
1651514500000|2022-05-02 18:01:40|32618.7|32616.3|32617.2|32614.8|32620.2|32617.8|32612.2|32609.8|23
1651514510000|2022-05-02 18:01:50|32617.7|32615.3|32611.2|32608.8|32619.2|32616.8|32611.2|32608.8|25
1651514520000|2022-05-02 18:02:00|32611.7|32609.3|32630.2|32627.8|32632.2|32629.8|32611.2|32608.8|46
1651514530000|2022-05-02 18:02:10|32630.7|32628.3|32653.2|32650.8|32655.2|32652.8|32630.7|32628.3|99
1651514540000|2022-05-02 18:02:20|32652.7|32650.3|32655.2|32652.8|32658.2|32655.8|32648.7|32646.3|48
1651514550000|2022-05-02 18:02:30|32655.7|32653.3|32657.2|32654.8|32659.2|32656.8|32652.2|32649.8|47
1651514560000|2022-05-02 18:02:40|32658.2|32655.8|32660.2|32657.8|32668.2|32665.8|32655.2|32652.8|78
1651514570000|2022-05-02 18:02:50|32659.7|32657.3|32661.2|32658.8|32665.2|32662.8|32658.2|32655.8|36
1651514580000|2022-05-02 18:03:00|32660.7|32658.3|32665.2|32662.8|32667.7|32665.3|32660.7|32658.3|39
1651514590000|2022-05-02 18:03:10|32664.7|32662.3|32658.2|32655.8|32665.2|32662.8|32652.7|32650.3|25
1651514600000|2022-05-02 18:03:20|32657.7|32655.3|32661.2|32658.8|32662.7|32660.3|32655.7|32653.3|36
1651514610000|2022-05-02 18:03:30|32661.7|32659.3|32666.7|32664.3|32668.2|32665.8|32661.2|32658.8|23
1651514620000|2022-05-02 18:03:40|32667.2|32664.8|32680.7|32678.3|32680.7|32678.3|32666.2|32663.8|108
1651514630000|2022-05-02 18:03:50|32681.2|32678.8|32689.2|32686.8|32695.7|32693.3|32678.2|32675.8|163
1651514640000|2022-05-02 18:04:00|32689.7|32687.3|32684.7|32682.3|32689.7|32687.3|32681.7|32679.3|50
1651514650000|2022-05-02 18:04:10|32686.2|32683.8|32662.2|32659.8|32686.2|32683.8|32656.2|32653.8|106
1651514660000|2022-05-02 18:04:20|32662.7|32660.3|32660.2|32657.8|32664.7|32662.3|32657.7|32655.3|55
1651514670000|2022-05-02 18:04:30|32659.7|32657.3|32668.2|32665.8|32668.7|32666.3|32659.2|32656.8|30
1651514680000|2022-05-02 18:04:40|32667.7|32665.3|32678.2|32675.8|32679.2|32676.8|32666.7|32664.3|35
1651514690000|2022-05-02 18:04:50|32678.7|32676.3|32701.2|32698.8|32701.2|32698.8|32676.7|32674.3|69
1651514700000|2022-05-02 18:05:00|32700.7|32698.3|32684.2|32681.8|32700.7|32698.3|32679.2|32676.8|82
1651514710000|2022-05-02 18:05:10|32683.7|32681.3|32673.2|32670.8|32684.2|32681.8|32673.2|32670.8|44
1651514720000|2022-05-02 18:05:20|32672.2|32669.8|32678.2|32675.8|32680.2|32677.8|32663.2|32660.8|45
1651514730000|2022-05-02 18:05:30|32678.7|32676.3|32684.2|32681.8|32686.7|32684.3|32676.2|32673.8|26
1651514740000|2022-05-02 18:05:40|32683.7|32681.3|32691.2|32688.8|32691.7|32689.3|32683.7|32681.3|19
1651514750000|2022-05-02 18:05:50|32688.2|32685.8|32689.7|32687.3|32689.7|32687.3|32679.2|32676.8|16
1651514760000|2022-05-02 18:06:00|32690.2|32687.8|32689.7|32687.3|32691.2|32688.8|32684.7|32682.3|29
1651514770000|2022-05-02 18:06:10|32689.2|32686.8|32702.7|32700.3|32703.2|32700.8|32688.2|32685.8|38
1651514780000|2022-05-02 18:06:20|32703.2|32700.8|32713.2|32710.8|32717.7|32715.3|32702.2|32699.8|96
1651514790000|2022-05-02 18:06:30|32713.7|32711.3|32708.2|32705.8|32714.2|32711.8|32705.2|32702.8|39
1651514800000|2022-05-02 18:06:40|32708.7|32706.3|32711.2|32708.8|32712.7|32710.3|32705.7|32703.3|30
1651514810000|2022-05-02 18:06:50|32709.2|32706.8|32711.2|32708.8|32713.2|32710.8|32707.2|32704.8|30
1651514820000|2022-05-02 18:07:00|32710.7|32708.3|32726.2|32723.8|32729.7|32727.3|32709.7|32707.3|89
1651514830000|2022-05-02 18:07:10|32726.7|32724.3|32723.2|32720.8|32727.7|32725.3|32716.2|32713.8|96
1651514840000|2022-05-02 18:07:20|32722.7|32720.3|32725.2|32722.8|32727.2|32724.8|32721.2|32718.8|27
1651514850000|2022-05-02 18:07:30|32724.7|32722.3|32726.7|32724.3|32730.2|32727.8|32720.7|32718.3|52
1651514860000|2022-05-02 18:07:40|32727.2|32724.8|32720.2|32717.8|32727.2|32724.8|32715.2|32712.8|23
1651514870000|2022-05-02 18:07:50|32719.2|32716.8|32708.7|32706.3|32720.2|32717.8|32708.2|32705.8|25
1651514880000|2022-05-02 18:08:00|32708.2|32705.8|32695.2|32692.8|32709.2|32706.8|32693.2|32690.8|41
1651514890000|2022-05-02 18:08:10|32694.2|32691.8|32687.2|32684.8|32694.7|32692.3|32687.2|32684.8|33
1651514900000|2022-05-02 18:08:20|32686.7|32684.3|32686.7|32684.3|32687.2|32684.8|32675.2|32672.8|98
1651514910000|2022-05-02 18:08:30|32687.2|32684.8|32675.7|32673.3|32688.2|32685.8|32672.2|32669.8|64
1651514920000|2022-05-02 18:08:40|32675.2|32672.8|32675.2|32672.8|32678.7|32676.3|32671.7|32669.3|44
1651514930000|2022-05-02 18:08:50|32675.7|32673.3|32668.2|32665.8|32676.2|32673.8|32667.2|32664.8|51
1651514940000|2022-05-02 18:09:00|32667.2|32664.8|32658.2|32655.8|32668.2|32665.8|32657.7|32655.3|53
1651514950000|2022-05-02 18:09:10|32657.7|32655.3|32657.7|32655.3|32661.7|32659.3|32653.7|32651.3|29
1651514960000|2022-05-02 18:09:20|32660.2|32657.8|32648.2|32645.8|32661.2|32658.8|32645.7|32643.3|37
1651514970000|2022-05-02 18:09:30|32647.7|32645.3|32643.7|32641.3|32648.2|32645.8|32641.2|32638.8|47
1651514980000|2022-05-02 18:09:40|32644.2|32641.8|32641.2|32638.8|32645.7|32643.3|32638.7|32636.3|37
1651514990000|2022-05-02 18:09:50|32641.7|32639.3|32640.2|32637.8|32648.2|32645.8|32639.7|32637.3|52
1651515000000|2022-05-02 18:10:00|32639.7|32637.3|32639.2|32636.8|32646.2|32643.8|32637.7|32635.3|44
1651515010000|2022-05-02 18:10:10|32638.7|32636.3|32635.2|32632.8|32643.2|32640.8|32632.7|32630.3|45
1651515020000|2022-05-02 18:10:20|32633.2|32630.8|32641.7|32639.3|32643.7|32641.3|32632.7|32630.3|34
1651515030000|2022-05-02 18:10:30|32640.2|32637.8|32639.2|32636.8|32642.2|32639.8|32636.2|32633.8|23
1651515040000|2022-05-02 18:10:40|32638.7|32636.3|32641.2|32638.8|32644.7|32642.3|32634.2|32631.8|46
1651515050000|2022-05-02 18:10:50|32640.7|32638.3|32642.2|32639.8|32646.2|32643.8|32636.2|32633.8|37
1651515060000|2022-05-02 18:11:00|32641.7|32639.3|32636.7|32634.3|32641.7|32639.3|32631.2|32628.8|51
1651515070000|2022-05-02 18:11:10|32635.7|32633.3|32637.2|32634.8|32641.2|32638.8|32634.2|32631.8|47
1651515080000|2022-05-02 18:11:20|32638.2|32635.8|32632.2|32629.8|32638.2|32635.8|32627.7|32625.3|52
1651515090000|2022-05-02 18:11:30|32629.2|32626.8|32628.2|32625.8|32629.2|32626.8|32621.2|32618.8|52
1651515100000|2022-05-02 18:11:40|32627.7|32625.3|32628.7|32626.3|32628.7|32626.3|32622.2|32619.8|43
1651515110000|2022-05-02 18:11:50|32628.2|32625.8|32624.2|32621.8|32629.2|32626.8|32622.7|32620.3|26
1651515120000|2022-05-02 18:12:00|32623.2|32620.8|32608.2|32605.8|32625.2|32622.8|32606.7|32604.3|140
1651515130000|2022-05-02 18:12:10|32608.7|32606.3|32602.7|32600.3|32608.7|32606.3|32599.7|32597.3|99
1651515140000|2022-05-02 18:12:20|32603.2|32600.8|32585.2|32582.8|32603.7|32601.3|32585.2|32582.8|238
1651515150000|2022-05-02 18:12:30|32584.7|32582.3|32585.2|32582.8|32590.2|32587.8|32581.2|32578.8|154
1651515160000|2022-05-02 18:12:40|32584.7|32582.3|32594.7|32592.3|32596.2|32593.8|32582.2|32579.8|105
1651515170000|2022-05-02 18:12:50|32595.2|32592.8|32595.2|32592.8|32599.2|32596.8|32589.2|32586.8|47
1651515180000|2022-05-02 18:13:00|32594.2|32591.8|32588.2|32585.8|32595.2|32592.8|32586.2|32583.8|55
1651515190000|2022-05-02 18:13:10|32587.7|32585.3|32584.2|32581.8|32589.2|32586.8|32583.7|32581.3|54
1651515200000|2022-05-02 18:13:20|32584.7|32582.3|32574.2|32571.8|32588.2|32585.8|32573.2|32570.8|81
1651515210000|2022-05-02 18:13:30|32574.7|32572.3|32569.2|32566.8|32574.7|32572.3|32564.2|32561.8|90
1651515220000|2022-05-02 18:13:40|32569.7|32567.3|32556.2|32553.8|32569.7|32567.3|32555.2|32552.8|75
1651515230000|2022-05-02 18:13:50|32555.7|32553.3|32553.7|32551.3|32558.2|32555.8|32550.2|32547.8|68
1651515240000|2022-05-02 18:14:00|32553.2|32550.8|32550.2|32547.8|32554.2|32551.8|32546.2|32543.8|101
1651515250000|2022-05-02 18:14:10|32549.7|32547.3|32549.2|32546.8|32551.2|32548.8|32544.2|32541.8|39
1651515260000|2022-05-02 18:14:20|32549.7|32547.3|32548.2|32545.8|32551.2|32548.8|32547.2|32544.8|45
1651515270000|2022-05-02 18:14:30|32547.7|32545.3|32549.2|32546.8|32550.7|32548.3|32545.2|32542.8|37
1651515280000|2022-05-02 18:14:40|32548.7|32546.3|32556.7|32554.3|32557.2|32554.8|32548.7|32546.3|34
1651515290000|2022-05-02 18:14:50|32557.2|32554.8|32554.2|32551.8|32559.2|32556.8|32550.2|32547.8|36
1651515300000|2022-05-02 18:15:00|32551.2|32548.8|32545.2|32542.8|32551.2|32548.8|32542.2|32539.8|96
1651515310000|2022-05-02 18:15:10|32544.7|32542.3|32549.7|32547.3|32552.7|32550.3|32537.7|32535.3|82
1651515320000|2022-05-02 18:15:20|32550.2|32547.8|32539.2|32536.8|32550.7|32548.3|32537.7|32535.3|58
1651515330000|2022-05-02 18:15:30|32538.7|32536.3|32529.2|32526.8|32543.2|32540.8|32528.2|32525.8|74
1651515340000|2022-05-02 18:15:40|32529.7|32527.3|32524.2|32521.8|32532.7|32530.3|32524.2|32521.8|43
1651515350000|2022-05-02 18:15:50|32525.2|32522.8|32523.2|32520.8|32532.2|32529.8|32516.7|32514.3|366
1651515360000|2022-05-02 18:16:00|32524.7|32522.3|32530.2|32527.8|32533.7|32531.3|32524.2|32521.8|98
1651515370000|2022-05-02 18:16:10|32529.7|32527.3|32531.7|32529.3|32534.2|32531.8|32524.2|32521.8|44
1651515380000|2022-05-02 18:16:20|32531.2|32528.8|32531.2|32528.8|32533.2|32530.8|32529.2|32526.8|44
1651515390000|2022-05-02 18:16:30|32530.7|32528.3|32536.7|32534.3|32540.7|32538.3|32529.2|32526.8|72
1651515400000|2022-05-02 18:16:40|32536.2|32533.8|32535.2|32532.8|32539.2|32536.8|32530.2|32527.8|185
1651515410000|2022-05-02 18:16:50|32535.7|32533.3|32533.2|32530.8|32550.2|32547.8|32532.7|32530.3|91
1651515420000|2022-05-02 18:17:00|32532.2|32529.8|32526.7|32524.3|32533.2|32530.8|32521.2|32518.8|155
1651515430000|2022-05-02 18:17:10|32527.2|32524.8|32535.2|32532.8|32535.7|32533.3|32526.7|32524.3|50
1651515440000|2022-05-02 18:17:20|32534.7|32532.3|32534.2|32531.8|32536.2|32533.8|32530.2|32527.8|17
1651515450000|2022-05-02 18:17:30|32534.7|32532.3|32544.7|32542.3|32551.2|32548.8|32534.2|32531.8|77
1651515460000|2022-05-02 18:17:40|32545.2|32542.8|32539.2|32536.8|32546.7|32544.3|32533.2|32530.8|29
1651515470000|2022-05-02 18:17:50|32539.7|32537.3|32541.2|32538.8|32544.7|32542.3|32539.2|32536.8|12
1651515480000|2022-05-02 18:18:00|32539.2|32536.8|32548.2|32545.8|32548.2|32545.8|32538.2|32535.8|36
1651515490000|2022-05-02 18:18:10|32548.7|32546.3|32549.2|32546.8|32555.2|32552.8|32547.2|32544.8|93
1651515500000|2022-05-02 18:18:20|32549.7|32547.3|32551.7|32549.3|32554.2|32551.8|32545.2|32542.8|107
1651515510000|2022-05-02 18:18:30|32550.7|32548.3|32553.2|32550.8|32558.2|32555.8|32547.2|32544.8|32
1651515520000|2022-05-02 18:18:40|32553.7|32551.3|32547.2|32544.8|32554.2|32551.8|32545.7|32543.3|61
1651515530000|2022-05-02 18:18:50|32547.7|32545.3|32546.7|32544.3|32547.7|32545.3|32540.2|32537.8|32
1651515540000|2022-05-02 18:19:00|32547.2|32544.8|32534.7|32532.3|32547.2|32544.8|32534.7|32532.3|30
1651515550000|2022-05-02 18:19:10|32537.2|32534.8|32531.2|32528.8|32538.2|32535.8|32529.2|32526.8|25
1651515560000|2022-05-02 18:19:20|32530.7|32528.3|32527.7|32525.3|32531.2|32528.8|32525.2|32522.8|35
1651515570000|2022-05-02 18:19:30|32528.2|32525.8|32529.2|32526.8|32530.2|32527.8|32527.2|32524.8|11
1651515580000|2022-05-02 18:19:40|32529.7|32527.3|32525.2|32522.8|32530.2|32527.8|32522.2|32519.8|73
1651515590000|2022-05-02 18:19:50|32526.2|32523.8|32530.2|32527.8|32534.2|32531.8|32525.2|32522.8|30
1651515600000|2022-05-02 18:20:00|32529.2|32526.8|32539.2|32536.8|32541.2|32538.8|32529.2|32526.8|66
1651515610000|2022-05-02 18:20:10|32540.7|32538.3|32527.2|32524.8|32540.7|32538.3|32525.2|32522.8|25
1651515620000|2022-05-02 18:20:20|32526.7|32524.3|32524.7|32522.3|32529.2|32526.8|32524.2|32521.8|53
1651515630000|2022-05-02 18:20:30|32522.7|32520.3|32529.2|32526.8|32532.2|32529.8|32522.7|32520.3|22
1651515640000|2022-05-02 18:20:40|32529.7|32527.3|32529.7|32527.3|32533.2|32530.8|32527.7|32525.3|14
1651515650000|2022-05-02 18:20:50|32528.2|32525.8|32530.2|32527.8|32533.2|32530.8|32526.7|32524.3|24
1651515660000|2022-05-02 18:21:00|32529.2|32526.8|32536.2|32533.8|32537.7|32535.3|32527.2|32524.8|27
1651515670000|2022-05-02 18:21:10|32536.7|32534.3|32551.7|32549.3|32551.7|32549.3|32535.7|32533.3|45
1651515680000|2022-05-02 18:21:20|32552.2|32549.8|32539.2|32536.8|32554.2|32551.8|32534.7|32532.3|66
1651515690000|2022-05-02 18:21:30|32538.7|32536.3|32535.2|32532.8|32539.2|32536.8|32529.7|32527.3|25
1651515700000|2022-05-02 18:21:40|32534.7|32532.3|32546.2|32543.8|32550.2|32547.8|32532.7|32530.3|29
1651515710000|2022-05-02 18:21:50|32546.7|32544.3|32561.2|32558.8|32561.2|32558.8|32543.7|32541.3|47
1651515720000|2022-05-02 18:22:00|32560.7|32558.3|32568.2|32565.8|32577.2|32574.8|32557.2|32554.8|108
1651515730000|2022-05-02 18:22:10|32567.7|32565.3|32552.7|32550.3|32568.2|32565.8|32551.2|32548.8|62
1651515740000|2022-05-02 18:22:20|32553.2|32550.8|32557.2|32554.8|32558.7|32556.3|32543.7|32541.3|70
1651515750000|2022-05-02 18:22:30|32557.7|32555.3|32553.2|32550.8|32560.2|32557.8|32550.2|32547.8|40
1651515760000|2022-05-02 18:22:40|32552.7|32550.3|32548.2|32545.8|32555.2|32552.8|32545.7|32543.3|32
1651515770000|2022-05-02 18:22:50|32547.7|32545.3|32547.2|32544.8|32561.2|32558.8|32547.2|32544.8|49
1651515780000|2022-05-02 18:23:00|32548.2|32545.8|32554.2|32551.8|32556.2|32553.8|32539.2|32536.8|55
1651515790000|2022-05-02 18:23:10|32553.7|32551.3|32555.2|32552.8|32559.2|32556.8|32552.2|32549.8|42
1651515800000|2022-05-02 18:23:20|32555.7|32553.3|32570.7|32568.3|32572.2|32569.8|32552.7|32550.3|62
1651515810000|2022-05-02 18:23:30|32570.2|32567.8|32577.2|32574.8|32578.7|32576.3|32569.7|32567.3|61
1651515820000|2022-05-02 18:23:40|32576.7|32574.3|32572.2|32569.8|32581.2|32578.8|32572.2|32569.8|57
1651515830000|2022-05-02 18:23:50|32571.7|32569.3|32566.2|32563.8|32580.2|32577.8|32566.2|32563.8|37
1651515840000|2022-05-02 18:24:00|32566.7|32564.3|32565.2|32562.8|32570.7|32568.3|32561.2|32558.8|55
1651515850000|2022-05-02 18:24:10|32566.2|32563.8|32566.2|32563.8|32571.7|32569.3|32564.2|32561.8|12
1651515860000|2022-05-02 18:24:20|32565.7|32563.3|32569.2|32566.8|32574.2|32571.8|32564.7|32562.3|26
1651515870000|2022-05-02 18:24:30|32569.7|32567.3|32563.2|32560.8|32572.2|32569.8|32562.2|32559.8|16
1651515880000|2022-05-02 18:24:40|32562.7|32560.3|32568.2|32565.8|32571.2|32568.8|32562.2|32559.8|19
1651515890000|2022-05-02 18:24:50|32568.7|32566.3|32562.2|32559.8|32579.2|32576.8|32562.2|32559.8|31
1651515900000|2022-05-02 18:25:00|32561.7|32559.3|32558.2|32555.8|32568.2|32565.8|32556.7|32554.3|27
1651515910000|2022-05-02 18:25:10|32558.7|32556.3|32554.2|32551.8|32562.2|32559.8|32552.2|32549.8|30
1651515920000|2022-05-02 18:25:20|32553.7|32551.3|32543.2|32540.8|32553.7|32551.3|32539.2|32536.8|71
1651515930000|2022-05-02 18:25:30|32542.2|32539.8|32548.2|32545.8|32550.7|32548.3|32540.7|32538.3|27
1651515940000|2022-05-02 18:25:40|32547.7|32545.3|32544.7|32542.3|32549.2|32546.8|32542.2|32539.8|28
1651515950000|2022-05-02 18:25:50|32544.2|32541.8|32542.2|32539.8|32545.2|32542.8|32537.7|32535.3|22
1651515960000|2022-05-02 18:26:00|32541.7|32539.3|32536.2|32533.8|32542.2|32539.8|32532.2|32529.8|27
1651515970000|2022-05-02 18:26:10|32536.7|32534.3|32539.2|32536.8|32540.7|32538.3|32533.2|32530.8|12
1651515980000|2022-05-02 18:26:20|32539.7|32537.3|32556.2|32553.8|32556.7|32554.3|32539.2|32536.8|66
1651515990000|2022-05-02 18:26:30|32555.7|32553.3|32551.2|32548.8|32555.7|32553.3|32545.7|32543.3|66
1651516000000|2022-05-02 18:26:40|32550.7|32548.3|32561.2|32558.8|32563.2|32560.8|32550.7|32548.3|22
1651516010000|2022-05-02 18:26:50|32560.7|32558.3|32558.2|32555.8|32563.2|32560.8|32554.2|32551.8|26
1651516020000|2022-05-02 18:27:00|32557.7|32555.3|32559.2|32556.8|32562.7|32560.3|32555.2|32552.8|22
1651516030000|2022-05-02 18:27:10|32559.7|32557.3|32564.2|32561.8|32567.2|32564.8|32559.7|32557.3|27
1651516040000|2022-05-02 18:27:20|32564.7|32562.3|32568.7|32566.3|32572.2|32569.8|32564.7|32562.3|53
1651516050000|2022-05-02 18:27:30|32569.2|32566.8|32565.2|32562.8|32574.2|32571.8|32562.2|32559.8|47
1651516060000|2022-05-02 18:27:40|32565.7|32563.3|32566.7|32564.3|32573.2|32570.8|32565.7|32563.3|21
1651516070000|2022-05-02 18:27:50|32567.2|32564.8|32576.2|32573.8|32576.2|32573.8|32563.2|32560.8|11
1651516080000|2022-05-02 18:28:00|32575.7|32573.3|32570.2|32567.8|32577.2|32574.8|32562.2|32559.8|37
1651516090000|2022-05-02 18:28:10|32570.7|32568.3|32565.2|32562.8|32577.2|32574.8|32564.7|32562.3|13
1651516100000|2022-05-02 18:28:20|32566.2|32563.8|32559.7|32557.3|32566.2|32563.8|32556.2|32553.8|16
1651516110000|2022-05-02 18:28:30|32559.2|32556.8|32557.2|32554.8|32563.2|32560.8|32556.2|32553.8|45
1651516120000|2022-05-02 18:28:40|32557.7|32555.3|32556.2|32553.8|32566.2|32563.8|32550.2|32547.8|63
1651516130000|2022-05-02 18:28:50|32556.7|32554.3|32555.2|32552.8|32557.7|32555.3|32548.7|32546.3|9
1651516140000|2022-05-02 18:29:00|32555.7|32553.3|32560.2|32557.8|32563.2|32560.8|32554.2|32551.8|32
1651516150000|2022-05-02 18:29:10|32559.7|32557.3|32555.2|32552.8|32562.2|32559.8|32554.7|32552.3|22
1651516160000|2022-05-02 18:29:20|32552.2|32549.8|32558.7|32556.3|32560.2|32557.8|32550.2|32547.8|21
1651516170000|2022-05-02 18:29:30|32559.2|32556.8|32556.7|32554.3|32561.2|32558.8|32551.2|32548.8|25
1651516180000|2022-05-02 18:29:40|32556.2|32553.8|32558.2|32555.8|32561.2|32558.8|32551.2|32548.8|15
1651516190000|2022-05-02 18:29:50|32557.2|32554.8|32551.2|32548.8|32558.2|32555.8|32551.2|32548.8|28
1651516200000|2022-05-02 18:30:00|32550.7|32548.3|32543.7|32541.3|32555.2|32552.8|32542.7|32540.3|61
1651516210000|2022-05-02 18:30:10|32546.2|32543.8|32554.7|32552.3|32562.2|32559.8|32545.2|32542.8|77
1651516220000|2022-05-02 18:30:20|32551.2|32548.8|32547.2|32544.8|32559.2|32556.8|32543.2|32540.8|53
1651516230000|2022-05-02 18:30:30|32547.7|32545.3|32537.2|32534.8|32548.2|32545.8|32533.7|32531.3|53
1651516240000|2022-05-02 18:30:40|32536.7|32534.3|32537.2|32534.8|32539.7|32537.3|32533.2|32530.8|32
1651516250000|2022-05-02 18:30:50|32537.7|32535.3|32550.2|32547.8|32552.2|32549.8|32537.7|32535.3|52
1651516260000|2022-05-02 18:31:00|32549.7|32547.3|32549.2|32546.8|32566.7|32564.3|32548.2|32545.8|157
1651516270000|2022-05-02 18:31:10|32551.7|32549.3|32545.2|32542.8|32555.2|32552.8|32537.7|32535.3|110
1651516280000|2022-05-02 18:31:20|32545.7|32543.3|32540.2|32537.8|32547.7|32545.3|32538.2|32535.8|49
1651516290000|2022-05-02 18:31:30|32539.2|32536.8|32540.2|32537.8|32541.2|32538.8|32535.7|32533.3|30
1651516300000|2022-05-02 18:31:40|32540.7|32538.3|32546.2|32543.8|32549.7|32547.3|32536.2|32533.8|36
1651516310000|2022-05-02 18:31:50|32545.7|32543.3|32552.7|32550.3|32556.2|32553.8|32545.7|32543.3|41
1651516320000|2022-05-02 18:32:00|32552.2|32549.8|32554.2|32551.8|32556.2|32553.8|32550.2|32547.8|27
1651516330000|2022-05-02 18:32:10|32553.2|32550.8|32561.2|32558.8|32562.2|32559.8|32546.7|32544.3|46
1651516340000|2022-05-02 18:32:20|32562.2|32559.8|32552.2|32549.8|32562.2|32559.8|32551.2|32548.8|70
1651516350000|2022-05-02 18:32:30|32552.7|32550.3|32553.2|32550.8|32555.2|32552.8|32542.2|32539.8|67
1651516360000|2022-05-02 18:32:40|32553.7|32551.3|32547.2|32544.8|32567.2|32564.8|32547.2|32544.8|115
1651516370000|2022-05-02 18:32:50|32547.7|32545.3|32545.2|32542.8|32551.2|32548.8|32544.7|32542.3|32
1651516380000|2022-05-02 18:33:00|32544.7|32542.3|32554.2|32551.8|32557.2|32554.8|32541.7|32539.3|44
1651516390000|2022-05-02 18:33:10|32554.7|32552.3|32555.2|32552.8|32558.2|32555.8|32550.2|32547.8|25
1651516400000|2022-05-02 18:33:20|32556.2|32553.8|32567.2|32564.8|32567.7|32565.3|32552.7|32550.3|46
1651516410000|2022-05-02 18:33:30|32566.7|32564.3|32572.7|32570.3|32575.2|32572.8|32558.2|32555.8|86
1651516420000|2022-05-02 18:33:40|32572.2|32569.8|32578.7|32576.3|32581.2|32578.8|32568.2|32565.8|70
1651516430000|2022-05-02 18:33:50|32579.2|32576.8|32563.7|32561.3|32579.2|32576.8|32563.2|32560.8|34
1651516440000|2022-05-02 18:34:00|32563.2|32560.8|32568.2|32565.8|32569.2|32566.8|32557.2|32554.8|32
1651516450000|2022-05-02 18:34:10|32567.7|32565.3|32564.2|32561.8|32569.2|32566.8|32557.7|32555.3|18
1651516460000|2022-05-02 18:34:20|32564.7|32562.3|32567.2|32564.8|32570.2|32567.8|32564.2|32561.8|13
1651516470000|2022-05-02 18:34:30|32566.7|32564.3|32574.2|32571.8|32574.7|32572.3|32566.7|32564.3|11
1651516480000|2022-05-02 18:34:40|32573.7|32571.3|32566.2|32563.8|32576.7|32574.3|32564.2|32561.8|24
1651516490000|2022-05-02 18:34:50|32565.7|32563.3|32562.2|32559.8|32569.2|32566.8|32559.7|32557.3|27
1651516500000|2022-05-02 18:35:00|32561.7|32559.3|32557.7|32555.3|32563.2|32560.8|32553.2|32550.8|52
1651516510000|2022-05-02 18:35:10|32558.2|32555.8|32557.7|32555.3|32560.2|32557.8|32550.7|32548.3|20
1651516520000|2022-05-02 18:35:20|32556.7|32554.3|32546.2|32543.8|32560.2|32557.8|32542.2|32539.8|53
1651516530000|2022-05-02 18:35:30|32545.2|32542.8|32545.2|32542.8|32549.7|32547.3|32543.2|32540.8|21
1651516540000|2022-05-02 18:35:40|32544.7|32542.3|32547.7|32545.3|32548.7|32546.3|32542.2|32539.8|27
1651516550000|2022-05-02 18:35:50|32547.2|32544.8|32538.2|32535.8|32548.2|32545.8|32536.7|32534.3|44
1651516560000|2022-05-02 18:36:00|32537.7|32535.3|32532.2|32529.8|32537.7|32535.3|32525.2|32522.8|88
1651516570000|2022-05-02 18:36:10|32531.7|32529.3|32537.2|32534.8|32540.2|32537.8|32531.2|32528.8|17
1651516580000|2022-05-02 18:36:20|32536.7|32534.3|32532.2|32529.8|32537.2|32534.8|32527.2|32524.8|27
1651516590000|2022-05-02 18:36:30|32532.7|32530.3|32541.2|32538.8|32543.7|32541.3|32532.7|32530.3|21
1651516600000|2022-05-02 18:36:40|32540.2|32537.8|32528.2|32525.8|32541.2|32538.8|32525.2|32522.8|64
1651516610000|2022-05-02 18:36:50|32528.7|32526.3|32529.7|32527.3|32533.2|32530.8|32525.2|32522.8|24
1651516620000|2022-05-02 18:37:00|32529.2|32526.8|32534.2|32531.8|32534.2|32531.8|32525.2|32522.8|28
1651516630000|2022-05-02 18:37:10|32537.2|32534.8|32546.2|32543.8|32550.2|32547.8|32535.2|32532.8|54
1651516640000|2022-05-02 18:37:20|32545.7|32543.3|32530.2|32527.8|32546.2|32543.8|32530.2|32527.8|32
1651516650000|2022-05-02 18:37:30|32529.7|32527.3|32538.2|32535.8|32538.2|32535.8|32526.2|32523.8|31
1651516660000|2022-05-02 18:37:40|32537.7|32535.3|32545.7|32543.3|32546.2|32543.8|32536.2|32533.8|12
1651516670000|2022-05-02 18:37:50|32545.2|32542.8|32541.7|32539.3|32549.2|32546.8|32536.2|32533.8|41
1651516680000|2022-05-02 18:38:00|32542.2|32539.8|32545.7|32543.3|32549.2|32546.8|32531.2|32528.8|26
1651516690000|2022-05-02 18:38:10|32547.2|32544.8|32548.7|32546.3|32553.2|32550.8|32545.7|32543.3|26
1651516700000|2022-05-02 18:38:20|32548.2|32545.8|32549.7|32547.3|32552.7|32550.3|32546.2|32543.8|21
1651516710000|2022-05-02 18:38:30|32550.2|32547.8|32558.7|32556.3|32558.7|32556.3|32550.2|32547.8|22
1651516720000|2022-05-02 18:38:40|32559.2|32556.8|32572.2|32569.8|32573.2|32570.8|32559.2|32556.8|44
1651516730000|2022-05-02 18:38:50|32574.2|32571.8|32576.2|32573.8|32581.7|32579.3|32573.2|32570.8|72
1651516740000|2022-05-02 18:39:00|32574.7|32572.3|32581.7|32579.3|32585.2|32582.8|32573.2|32570.8|59
1651516750000|2022-05-02 18:39:10|32581.2|32578.8|32579.2|32576.8|32583.2|32580.8|32577.2|32574.8|24
1651516760000|2022-05-02 18:39:20|32580.2|32577.8|32565.2|32562.8|32580.2|32577.8|32565.2|32562.8|44
1651516770000|2022-05-02 18:39:30|32564.7|32562.3|32555.7|32553.3|32567.2|32564.8|32555.7|32553.3|46
1651516780000|2022-05-02 18:39:40|32554.7|32552.3|32556.2|32553.8|32559.2|32556.8|32552.2|32549.8|28
1651516790000|2022-05-02 18:39:50|32555.2|32552.8|32549.2|32546.8|32556.2|32553.8|32542.2|32539.8|61
1651516800000|2022-05-02 18:40:00|32548.7|32546.3|32548.2|32545.8|32551.2|32548.8|32545.2|32542.8|20
1651516810000|2022-05-02 18:40:10|32548.7|32546.3|32534.7|32532.3|32549.2|32546.8|32534.2|32531.8|35
1651516820000|2022-05-02 18:40:20|32534.2|32531.8|32538.2|32535.8|32542.7|32540.3|32533.2|32530.8|19
1651516830000|2022-05-02 18:40:30|32538.7|32536.3|32556.2|32553.8|32556.7|32554.3|32537.7|32535.3|23
1651516840000|2022-05-02 18:40:40|32556.7|32554.3|32558.2|32555.8|32566.2|32563.8|32555.2|32552.8|39
1651516850000|2022-05-02 18:40:50|32558.7|32556.3|32558.2|32555.8|32568.2|32565.8|32556.7|32554.3|27
1651516860000|2022-05-02 18:41:00|32557.7|32555.3|32554.7|32552.3|32557.7|32555.3|32551.2|32548.8|49
1651516870000|2022-05-02 18:41:10|32555.2|32552.8|32554.7|32552.3|32559.2|32556.8|32553.2|32550.8|23
1651516880000|2022-05-02 18:41:20|32555.2|32552.8|32548.2|32545.8|32555.2|32552.8|32543.2|32540.8|31
1651516890000|2022-05-02 18:41:30|32547.7|32545.3|32544.7|32542.3|32550.7|32548.3|32544.2|32541.8|6
1651516900000|2022-05-02 18:41:40|32542.2|32539.8|32548.2|32545.8|32549.7|32547.3|32539.7|32537.3|35
1651516910000|2022-05-02 18:41:50|32547.7|32545.3|32553.2|32550.8|32553.7|32551.3|32544.2|32541.8|23
1651516920000|2022-05-02 18:42:00|32552.2|32549.8|32552.2|32549.8|32559.2|32556.8|32549.2|32546.8|36
1651516930000|2022-05-02 18:42:10|32551.7|32549.3|32538.2|32535.8|32552.2|32549.8|32536.7|32534.3|22
1651516940000|2022-05-02 18:42:20|32538.7|32536.3|32535.2|32532.8|32542.2|32539.8|32532.7|32530.3|23
1651516950000|2022-05-02 18:42:30|32534.2|32531.8|32514.2|32511.8|32535.2|32532.8|32513.7|32511.3|112
1651516960000|2022-05-02 18:42:40|32512.2|32509.8|32500.2|32497.8|32512.2|32509.8|32499.2|32496.8|128
1651516970000|2022-05-02 18:42:50|32500.7|32498.3|32500.2|32497.8|32504.2|32501.8|32499.2|32496.8|54
1651516980000|2022-05-02 18:43:00|32499.7|32497.3|32482.2|32479.8|32499.7|32497.3|32481.2|32478.8|295
1651516990000|2022-05-02 18:43:10|32482.7|32480.3|32476.2|32473.8|32483.2|32480.8|32474.2|32471.8|105
1651517000000|2022-05-02 18:43:20|32476.7|32474.3|32470.2|32467.8|32477.2|32474.8|32464.2|32461.8|150
1651517010000|2022-05-02 18:43:30|32469.7|32467.3|32467.2|32464.8|32470.2|32467.8|32463.2|32460.8|113
1651517020000|2022-05-02 18:43:40|32466.7|32464.3|32462.2|32459.8|32468.2|32465.8|32460.2|32457.8|35
1651517030000|2022-05-02 18:43:50|32462.7|32460.3|32460.7|32458.3|32463.7|32461.3|32454.2|32451.8|102
1651517040000|2022-05-02 18:44:00|32461.2|32458.8|32458.2|32455.8|32461.2|32458.8|32451.7|32449.3|59
1651517050000|2022-05-02 18:44:10|32457.7|32455.3|32453.7|32451.3|32458.7|32456.3|32451.2|32448.8|43
1651517060000|2022-05-02 18:44:20|32454.2|32451.8|32463.2|32460.8|32470.7|32468.3|32454.2|32451.8|64
1651517070000|2022-05-02 18:44:30|32462.7|32460.3|32476.7|32474.3|32478.7|32476.3|32462.7|32460.3|82
1651517080000|2022-05-02 18:44:40|32476.2|32473.8|32481.2|32478.8|32485.2|32482.8|32475.2|32472.8|38
1651517090000|2022-05-02 18:44:50|32480.7|32478.3|32480.2|32477.8|32487.7|32485.3|32477.2|32474.8|55
1651517100000|2022-05-02 18:45:00|32479.7|32477.3|32497.7|32495.3|32505.2|32502.8|32479.7|32477.3|89
1651517110000|2022-05-02 18:45:10|32497.2|32494.8|32502.7|32500.3|32510.2|32507.8|32490.2|32487.8|106
1651517120000|2022-05-02 18:45:20|32503.2|32500.8|32511.2|32508.8|32515.2|32512.8|32497.2|32494.8|53
1651517130000|2022-05-02 18:45:30|32510.2|32507.8|32518.7|32516.3|32520.2|32517.8|32507.7|32505.3|36
1651517140000|2022-05-02 18:45:40|32519.2|32516.8|32548.2|32545.8|32551.2|32548.8|32515.7|32513.3|143
1651517150000|2022-05-02 18:45:50|32549.2|32546.8|32566.2|32563.8|32575.2|32572.8|32549.2|32546.8|151
1651517160000|2022-05-02 18:46:00|32567.2|32564.8|32576.7|32574.3|32582.2|32579.8|32566.2|32563.8|89
1651517170000|2022-05-02 18:46:10|32577.2|32574.8|32580.2|32577.8|32583.2|32580.8|32568.7|32566.3|76
1651517180000|2022-05-02 18:46:20|32578.2|32575.8|32555.2|32552.8|32578.2|32575.8|32554.7|32552.3|86
1651517190000|2022-05-02 18:46:30|32555.7|32553.3|32553.2|32550.8|32559.7|32557.3|32544.7|32542.3|94
1651517200000|2022-05-02 18:46:40|32552.2|32549.8|32548.7|32546.3|32555.7|32553.3|32547.2|32544.8|18
1651517210000|2022-05-02 18:46:50|32548.2|32545.8|32544.7|32542.3|32554.2|32551.8|32544.2|32541.8|21
1651517220000|2022-05-02 18:47:00|32545.2|32542.8|32562.2|32559.8|32562.7|32560.3|32542.7|32540.3|29
1651517230000|2022-05-02 18:47:10|32563.2|32560.8|32550.7|32548.3|32563.2|32560.8|32548.2|32545.8|17
1651517240000|2022-05-02 18:47:20|32550.2|32547.8|32545.2|32542.8|32552.7|32550.3|32542.2|32539.8|21
1651517250000|2022-05-02 18:47:30|32544.7|32542.3|32549.2|32546.8|32551.2|32548.8|32544.2|32541.8|27
1651517260000|2022-05-02 18:47:40|32549.7|32547.3|32558.2|32555.8|32562.2|32559.8|32543.2|32540.8|24
1651517270000|2022-05-02 18:47:50|32557.7|32555.3|32554.7|32552.3|32558.2|32555.8|32547.7|32545.3|15
1651517280000|2022-05-02 18:48:00|32554.2|32551.8|32546.7|32544.3|32554.2|32551.8|32545.7|32543.3|20
1651517290000|2022-05-02 18:48:10|32546.2|32543.8|32553.2|32550.8|32554.2|32551.8|32544.2|32541.8|14
1651517300000|2022-05-02 18:48:20|32552.7|32550.3|32542.2|32539.8|32553.2|32550.8|32537.2|32534.8|27
1651517310000|2022-05-02 18:48:30|32542.7|32540.3|32546.7|32544.3|32551.2|32548.8|32539.2|32536.8|39
1651517320000|2022-05-02 18:48:40|32546.2|32543.8|32552.7|32550.3|32554.2|32551.8|32542.7|32540.3|16
1651517330000|2022-05-02 18:48:50|32552.2|32549.8|32549.7|32547.3|32558.2|32555.8|32549.2|32546.8|20
1651517340000|2022-05-02 18:49:00|32549.2|32546.8|32559.2|32556.8|32560.2|32557.8|32548.7|32546.3|44
1651517350000|2022-05-02 18:49:10|32559.7|32557.3|32554.2|32551.8|32570.2|32567.8|32552.7|32550.3|43
1651517360000|2022-05-02 18:49:20|32553.7|32551.3|32559.2|32556.8|32560.2|32557.8|32546.7|32544.3|37
1651517370000|2022-05-02 18:49:30|32558.7|32556.3|32556.2|32553.8|32563.2|32560.8|32552.2|32549.8|15
1651517380000|2022-05-02 18:49:40|32554.7|32552.3|32555.2|32552.8|32560.2|32557.8|32548.2|32545.8|57
1651517390000|2022-05-02 18:49:50|32554.7|32552.3|32563.7|32561.3|32566.2|32563.8|32553.2|32550.8|25
1651517400000|2022-05-02 18:50:00|32562.2|32559.8|32563.2|32560.8|32569.2|32566.8|32555.2|32552.8|38
1651517410000|2022-05-02 18:50:10|32562.7|32560.3|32551.7|32549.3|32564.7|32562.3|32549.2|32546.8|44
1651517420000|2022-05-02 18:50:20|32551.2|32548.8|32542.2|32539.8|32553.2|32550.8|32536.2|32533.8|86
1651517430000|2022-05-02 18:50:30|32542.7|32540.3|32537.2|32534.8|32551.2|32548.8|32534.2|32531.8|29
1651517440000|2022-05-02 18:50:40|32536.2|32533.8|32533.2|32530.8|32540.2|32537.8|32529.2|32526.8|164
1651517450000|2022-05-02 18:50:50|32532.7|32530.3|32525.2|32522.8|32535.2|32532.8|32524.2|32521.8|30
1651517460000|2022-05-02 18:51:00|32524.2|32521.8|32523.2|32520.8|32525.2|32522.8|32510.7|32508.3|115
1651517470000|2022-05-02 18:51:10|32522.2|32519.8|32535.2|32532.8|32541.7|32539.3|32522.2|32519.8|49
1651517480000|2022-05-02 18:51:20|32536.2|32533.8|32528.2|32525.8|32536.2|32533.8|32521.7|32519.3|25
1651517490000|2022-05-02 18:51:30|32527.7|32525.3|32536.2|32533.8|32537.2|32534.8|32524.2|32521.8|45
1651517500000|2022-05-02 18:51:40|32536.7|32534.3|32545.2|32542.8|32548.2|32545.8|32530.2|32527.8|59
1651517510000|2022-05-02 18:51:50|32544.2|32541.8|32546.2|32543.8|32546.2|32543.8|32534.7|32532.3|16
1651517520000|2022-05-02 18:52:00|32545.7|32543.3|32538.7|32536.3|32546.2|32543.8|32532.2|32529.8|23
1651517530000|2022-05-02 18:52:10|32539.2|32536.8|32543.2|32540.8|32547.2|32544.8|32538.7|32536.3|19
1651517540000|2022-05-02 18:52:20|32542.7|32540.3|32544.7|32542.3|32548.2|32545.8|32534.2|32531.8|18
1651517550000|2022-05-02 18:52:30|32545.2|32542.8|32568.7|32566.3|32568.7|32566.3|32543.2|32540.8|68
1651517560000|2022-05-02 18:52:40|32567.2|32564.8|32577.2|32574.8|32577.2|32574.8|32562.2|32559.8|90
1651517570000|2022-05-02 18:52:50|32575.2|32572.8|32579.2|32576.8|32580.7|32578.3|32575.2|32572.8|65
1651517580000|2022-05-02 18:53:00|32579.7|32577.3|32576.7|32574.3|32581.2|32578.8|32572.2|32569.8|80
1651517590000|2022-05-02 18:53:10|32577.2|32574.8|32580.2|32577.8|32582.2|32579.8|32569.2|32566.8|47
1651517600000|2022-05-02 18:53:20|32579.7|32577.3|32580.7|32578.3|32583.2|32580.8|32575.7|32573.3|40
1651517610000|2022-05-02 18:53:30|32580.2|32577.8|32633.2|32630.8|32634.2|32631.8|32580.2|32577.8|313
1651517620000|2022-05-02 18:53:40|32633.7|32631.3|32620.2|32617.8|32634.2|32631.8|32613.2|32610.8|112
1651517630000|2022-05-02 18:53:50|32620.7|32618.3|32617.2|32614.8|32622.7|32620.3|32611.7|32609.3|50
1651517640000|2022-05-02 18:54:00|32616.2|32613.8|32611.2|32608.8|32620.7|32618.3|32604.7|32602.3|73
1651517650000|2022-05-02 18:54:10|32610.7|32608.3|32591.2|32588.8|32610.7|32608.3|32591.2|32588.8|42
1651517660000|2022-05-02 18:54:20|32590.7|32588.3|32596.7|32594.3|32600.2|32597.8|32590.2|32587.8|35
1651517670000|2022-05-02 18:54:30|32596.2|32593.8|32594.2|32591.8|32596.2|32593.8|32590.2|32587.8|13
1651517680000|2022-05-02 18:54:40|32594.7|32592.3|32589.2|32586.8|32596.7|32594.3|32589.2|32586.8|48
1651517690000|2022-05-02 18:54:50|32588.7|32586.3|32593.2|32590.8|32598.2|32595.8|32587.7|32585.3|41
1651517700000|2022-05-02 18:55:00|32592.7|32590.3|32604.2|32601.8|32610.2|32607.8|32588.2|32585.8|68
1651517710000|2022-05-02 18:55:10|32603.7|32601.3|32587.2|32584.8|32604.2|32601.8|32582.2|32579.8|112
1651517720000|2022-05-02 18:55:20|32586.7|32584.3|32586.2|32583.8|32590.2|32587.8|32584.7|32582.3|45
1651517730000|2022-05-02 18:55:30|32586.7|32584.3|32598.2|32595.8|32598.7|32596.3|32585.2|32582.8|47
1651517740000|2022-05-02 18:55:40|32597.7|32595.3|32587.2|32584.8|32599.2|32596.8|32585.7|32583.3|20
1651517750000|2022-05-02 18:55:50|32585.2|32582.8|32585.2|32582.8|32588.2|32585.8|32582.7|32580.3|16
1651517760000|2022-05-02 18:56:00|32585.7|32583.3|32582.2|32579.8|32585.7|32583.3|32575.2|32572.8|60
1651517770000|2022-05-02 18:56:10|32581.7|32579.3|32567.2|32564.8|32581.7|32579.3|32559.2|32556.8|84
1651517780000|2022-05-02 18:56:20|32566.2|32563.8|32563.2|32560.8|32570.2|32567.8|32561.2|32558.8|19
1651517790000|2022-05-02 18:56:30|32562.2|32559.8|32554.2|32551.8|32563.2|32560.8|32551.2|32548.8|60
1651517800000|2022-05-02 18:56:40|32553.7|32551.3|32546.2|32543.8|32556.2|32553.8|32539.7|32537.3|25
1651517810000|2022-05-02 18:56:50|32545.7|32543.3|32547.2|32544.8|32551.2|32548.8|32541.2|32538.8|39
1651517820000|2022-05-02 18:57:00|32546.7|32544.3|32535.7|32533.3|32548.7|32546.3|32534.2|32531.8|43
1651517830000|2022-05-02 18:57:10|32536.2|32533.8|32546.2|32543.8|32548.2|32545.8|32528.2|32525.8|51
1651517840000|2022-05-02 18:57:20|32544.2|32541.8|32541.2|32538.8|32549.2|32546.8|32539.2|32536.8|22
1651517850000|2022-05-02 18:57:30|32541.7|32539.3|32540.2|32537.8|32541.7|32539.3|32534.7|32532.3|50
1651517860000|2022-05-02 18:57:40|32541.2|32538.8|32542.2|32539.8|32548.2|32545.8|32536.2|32533.8|24
1651517870000|2022-05-02 18:57:50|32541.7|32539.3|32538.2|32535.8|32545.2|32542.8|32534.2|32531.8|38
1651517880000|2022-05-02 18:58:00|32537.7|32535.3|32532.2|32529.8|32539.2|32536.8|32518.2|32515.8|63
1651517890000|2022-05-02 18:58:10|32531.7|32529.3|32541.2|32538.8|32541.2|32538.8|32528.2|32525.8|27
1651517900000|2022-05-02 18:58:20|32540.7|32538.3|32541.7|32539.3|32543.2|32540.8|32533.2|32530.8|83
1651517910000|2022-05-02 18:58:30|32536.2|32533.8|32547.2|32544.8|32548.7|32546.3|32530.7|32528.3|69
1651517920000|2022-05-02 18:58:40|32546.7|32544.3|32545.2|32542.8|32557.2|32554.8|32542.7|32540.3|55
1651517930000|2022-05-02 18:58:50|32544.2|32541.8|32539.7|32537.3|32544.7|32542.3|32531.2|32528.8|29
1651517940000|2022-05-02 18:59:00|32538.2|32535.8|32546.2|32543.8|32550.7|32548.3|32532.2|32529.8|41
1651517950000|2022-05-02 18:59:10|32547.2|32544.8|32539.2|32536.8|32548.2|32545.8|32537.2|32534.8|24
1651517960000|2022-05-02 18:59:20|32540.2|32537.8|32522.7|32520.3|32540.2|32537.8|32520.2|32517.8|63
1651517970000|2022-05-02 18:59:30|32522.2|32519.8|32535.2|32532.8|32535.2|32532.8|32520.2|32517.8|30
1651517980000|2022-05-02 18:59:40|32535.7|32533.3|32539.2|32536.8|32542.2|32539.8|32530.7|32528.3|59
1651517990000|2022-05-02 18:59:50|32538.7|32536.3|32552.7|32550.3|32553.2|32550.8|32536.2|32533.8|64
1651518000000|2022-05-02 19:00:00|32552.2|32549.8|32579.2|32576.8|32585.2|32582.8|32542.7|32540.3|186
1651518010000|2022-05-02 19:00:10|32579.7|32577.3|32560.7|32558.3|32580.2|32577.8|32557.2|32554.8|76
1651518020000|2022-05-02 19:00:20|32561.2|32558.8|32562.7|32560.3|32567.2|32564.8|32556.7|32554.3|25
1651518030000|2022-05-02 19:00:30|32564.7|32562.3|32574.7|32572.3|32576.2|32573.8|32561.7|32559.3|32
1651518040000|2022-05-02 19:00:40|32574.2|32571.8|32587.2|32584.8|32599.2|32596.8|32574.2|32571.8|123
1651518050000|2022-05-02 19:00:50|32587.7|32585.3|32596.2|32593.8|32599.2|32596.8|32585.2|32582.8|67
1651518060000|2022-05-02 19:01:00|32595.7|32593.3|32596.2|32593.8|32611.2|32608.8|32586.7|32584.3|160
1651518070000|2022-05-02 19:01:10|32595.7|32593.3|32581.7|32579.3|32599.7|32597.3|32581.7|32579.3|67
1651518080000|2022-05-02 19:01:20|32580.2|32577.8|32580.2|32577.8|32585.2|32582.8|32574.2|32571.8|40
1651518090000|2022-05-02 19:01:30|32579.7|32577.3|32587.2|32584.8|32588.7|32586.3|32574.7|32572.3|26
1651518100000|2022-05-02 19:01:40|32587.7|32585.3|32594.7|32592.3|32599.7|32597.3|32586.2|32583.8|90
1651518110000|2022-05-02 19:01:50|32594.2|32591.8|32593.2|32590.8|32601.7|32599.3|32591.2|32588.8|55
1651518120000|2022-05-02 19:02:00|32592.7|32590.3|32586.2|32583.8|32596.2|32593.8|32580.2|32577.8|68
1651518130000|2022-05-02 19:02:10|32586.7|32584.3|32576.7|32574.3|32590.2|32587.8|32570.2|32567.8|38
1651518140000|2022-05-02 19:02:20|32576.2|32573.8|32562.2|32559.8|32583.2|32580.8|32562.2|32559.8|64
1651518150000|2022-05-02 19:02:30|32562.7|32560.3|32554.2|32551.8|32572.2|32569.8|32554.2|32551.8|32
1651518160000|2022-05-02 19:02:40|32555.2|32552.8|32574.2|32571.8|32575.2|32572.8|32551.7|32549.3|67
1651518170000|2022-05-02 19:02:50|32574.7|32572.3|32567.2|32564.8|32583.2|32580.8|32564.2|32561.8|32
1651518180000|2022-05-02 19:03:00|32567.7|32565.3|32575.2|32572.8|32582.2|32579.8|32565.2|32562.8|89
1651518190000|2022-05-02 19:03:10|32575.7|32573.3|32598.7|32596.3|32600.7|32598.3|32575.7|32573.3|49
1651518200000|2022-05-02 19:03:20|32600.2|32597.8|32612.2|32609.8|32615.2|32612.8|32587.2|32584.8|169
1651518210000|2022-05-02 19:03:30|32613.2|32610.8|32623.2|32620.8|32637.2|32634.8|32613.2|32610.8|139
1651518220000|2022-05-02 19:03:40|32623.7|32621.3|32622.7|32620.3|32625.2|32622.8|32609.2|32606.8|43
1651518230000|2022-05-02 19:03:50|32622.2|32619.8|32612.2|32609.8|32623.7|32621.3|32610.7|32608.3|27
1651518240000|2022-05-02 19:04:00|32611.7|32609.3|32631.2|32628.8|32631.2|32628.8|32609.2|32606.8|68
1651518250000|2022-05-02 19:04:10|32633.2|32630.8|32641.2|32638.8|32646.7|32644.3|32633.2|32630.8|122
1651518260000|2022-05-02 19:04:20|32640.7|32638.3|32660.2|32657.8|32664.2|32661.8|32640.2|32637.8|160
1651518270000|2022-05-02 19:04:30|32661.2|32658.8|32650.2|32647.8|32669.7|32667.3|32650.2|32647.8|114
1651518280000|2022-05-02 19:04:40|32651.2|32648.8|32640.2|32637.8|32651.7|32649.3|32634.7|32632.3|79
1651518290000|2022-05-02 19:04:50|32640.7|32638.3|32648.7|32646.3|32651.2|32648.8|32634.2|32631.8|66
1651518300000|2022-05-02 19:05:00|32648.2|32645.8|32659.2|32656.8|32662.7|32660.3|32646.2|32643.8|80
1651518310000|2022-05-02 19:05:10|32659.7|32657.3|32683.7|32681.3|32683.7|32681.3|32657.2|32654.8|96
1651518320000|2022-05-02 19:05:20|32683.2|32680.8|32670.2|32667.8|32685.2|32682.8|32663.2|32660.8|175
1651518330000|2022-05-02 19:05:30|32670.7|32668.3|32669.7|32667.3|32676.7|32674.3|32663.7|32661.3|72
1651518340000|2022-05-02 19:05:40|32669.2|32666.8|32669.2|32666.8|32677.2|32674.8|32660.2|32657.8|108
1651518350000|2022-05-02 19:05:50|32669.7|32667.3|32666.7|32664.3|32672.2|32669.8|32663.7|32661.3|38
1651518360000|2022-05-02 19:06:00|32667.2|32664.8|32666.2|32663.8|32673.2|32670.8|32659.2|32656.8|90
1651518370000|2022-05-02 19:06:10|32665.2|32662.8|32661.2|32658.8|32666.2|32663.8|32656.2|32653.8|28
1651518380000|2022-05-02 19:06:20|32661.7|32659.3|32670.2|32667.8|32671.2|32668.8|32659.2|32656.8|38
1651518390000|2022-05-02 19:06:30|32669.7|32667.3|32671.2|32668.8|32676.2|32673.8|32666.2|32663.8|42
1651518400000|2022-05-02 19:06:40|32671.7|32669.3|32659.7|32657.3|32671.7|32669.3|32658.2|32655.8|41
1651518410000|2022-05-02 19:06:50|32659.2|32656.8|32671.2|32668.8|32672.7|32670.3|32658.7|32656.3|20
1651518420000|2022-05-02 19:07:00|32671.7|32669.3|32675.2|32672.8|32682.2|32679.8|32670.2|32667.8|56
1651518430000|2022-05-02 19:07:10|32675.7|32673.3|32683.2|32680.8|32685.2|32682.8|32674.2|32671.8|45
1651518440000|2022-05-02 19:07:20|32683.7|32681.3|32697.2|32694.8|32699.2|32696.8|32683.2|32680.8|124
1651518450000|2022-05-02 19:07:30|32696.7|32694.3|32701.2|32698.8|32704.2|32701.8|32695.2|32692.8|84
1651518460000|2022-05-02 19:07:40|32700.7|32698.3|32691.2|32688.8|32703.7|32701.3|32690.7|32688.3|42
1651518470000|2022-05-02 19:07:50|32689.2|32686.8|32673.2|32670.8|32689.2|32686.8|32672.2|32669.8|73
1651518480000|2022-05-02 19:08:00|32673.7|32671.3|32664.2|32661.8|32673.7|32671.3|32663.7|32661.3|52
1651518490000|2022-05-02 19:08:10|32664.7|32662.3|32653.2|32650.8|32671.2|32668.8|32653.2|32650.8|78
1651518500000|2022-05-02 19:08:20|32653.7|32651.3|32655.2|32652.8|32655.7|32653.3|32643.2|32640.8|82
1651518510000|2022-05-02 19:08:30|32654.7|32652.3|32666.7|32664.3|32669.2|32666.8|32654.2|32651.8|61
1651518520000|2022-05-02 19:08:40|32667.2|32664.8|32667.2|32664.8|32672.2|32669.8|32662.7|32660.3|42
1651518530000|2022-05-02 19:08:50|32666.7|32664.3|32674.2|32671.8|32674.7|32672.3|32664.2|32661.8|43
1651518540000|2022-05-02 19:09:00|32676.2|32673.8|32680.2|32677.8|32684.2|32681.8|32670.2|32667.8|81
1651518550000|2022-05-02 19:09:10|32681.2|32678.8|32698.2|32695.8|32698.2|32695.8|32679.2|32676.8|119
1651518560000|2022-05-02 19:09:20|32697.2|32694.8|32708.2|32705.8|32712.2|32709.8|32697.2|32694.8|85
1651518570000|2022-05-02 19:09:30|32708.7|32706.3|32747.2|32744.8|32756.2|32753.8|32706.2|32703.8|405
1651518580000|2022-05-02 19:09:40|32746.7|32744.3|32740.2|32737.8|32758.7|32756.3|32740.2|32737.8|161
1651518590000|2022-05-02 19:09:50|32741.2|32738.8|32732.2|32729.8|32743.7|32741.3|32727.7|32725.3|95
1651518600000|2022-05-02 19:10:00|32732.7|32730.3|32753.2|32750.8|32760.2|32757.8|32730.2|32727.8|74
1651518610000|2022-05-02 19:10:10|32753.7|32751.3|32772.2|32769.8|32775.7|32773.3|32753.2|32750.8|190
1651518620000|2022-05-02 19:10:20|32771.2|32768.8|32765.2|32762.8|32774.2|32771.8|32755.7|32753.3|109
1651518630000|2022-05-02 19:10:30|32764.2|32761.8|32755.7|32753.3|32767.7|32765.3|32749.7|32747.3|50
1651518640000|2022-05-02 19:10:40|32755.2|32752.8|32751.7|32749.3|32761.2|32758.8|32745.2|32742.8|38
1651518650000|2022-05-02 19:10:50|32751.2|32748.8|32744.2|32741.8|32753.2|32750.8|32739.2|32736.8|70
1651518660000|2022-05-02 19:11:00|32744.7|32742.3|32754.7|32752.3|32756.2|32753.8|32735.7|32733.3|176
1651518670000|2022-05-02 19:11:10|32756.7|32754.3|32779.7|32777.3|32791.7|32789.3|32755.2|32752.8|155
1651518680000|2022-05-02 19:11:20|32780.2|32777.8|32793.2|32790.8|32794.7|32792.3|32776.2|32773.8|131
1651518690000|2022-05-02 19:11:30|32790.2|32787.8|32781.7|32779.3|32791.2|32788.8|32780.7|32778.3|83
1651518700000|2022-05-02 19:11:40|32779.2|32776.8|32777.2|32774.8|32785.7|32783.3|32776.2|32773.8|39
1651518710000|2022-05-02 19:11:50|32776.2|32773.8|32789.2|32786.8|32789.7|32787.3|32769.7|32767.3|43
1651518720000|2022-05-02 19:12:00|32791.2|32788.8|32788.2|32785.8|32803.2|32800.8|32787.2|32784.8|109
1651518730000|2022-05-02 19:12:10|32788.7|32786.3|32806.2|32803.8|32807.2|32804.8|32781.7|32779.3|71
1651518740000|2022-05-02 19:12:20|32806.7|32804.3|32809.2|32806.8|32812.7|32810.3|32804.2|32801.8|113
1651518750000|2022-05-02 19:12:30|32809.7|32807.3|32805.2|32802.8|32812.2|32809.8|32800.2|32797.8|89
1651518760000|2022-05-02 19:12:40|32806.2|32803.8|32799.2|32796.8|32808.2|32805.8|32799.2|32796.8|59
1651518770000|2022-05-02 19:12:50|32800.2|32797.8|32810.2|32807.8|32810.2|32807.8|32800.2|32797.8|43
1651518780000|2022-05-02 19:13:00|32810.7|32808.3|32807.2|32804.8|32811.7|32809.3|32803.7|32801.3|88
1651518790000|2022-05-02 19:13:10|32807.7|32805.3|32832.2|32829.8|32834.2|32831.8|32805.7|32803.3|193
1651518800000|2022-05-02 19:13:20|32833.7|32831.3|32846.2|32843.8|32847.2|32844.8|32829.7|32827.3|88
1651518810000|2022-05-02 19:13:30|32844.2|32841.8|32841.2|32838.8|32846.2|32843.8|32831.2|32828.8|89
1651518820000|2022-05-02 19:13:40|32841.7|32839.3|32839.2|32836.8|32841.7|32839.3|32833.7|32831.3|33
1651518830000|2022-05-02 19:13:50|32838.7|32836.3|32832.2|32829.8|32842.7|32840.3|32831.2|32828.8|72
1651518840000|2022-05-02 19:14:00|32831.7|32829.3|32829.2|32826.8|32839.2|32836.8|32827.2|32824.8|70
1651518850000|2022-05-02 19:14:10|32829.7|32827.3|32823.2|32820.8|32836.7|32834.3|32814.7|32812.3|131
1651518860000|2022-05-02 19:14:20|32824.2|32821.8|32839.2|32836.8|32840.2|32837.8|32824.2|32821.8|56
1651518870000|2022-05-02 19:14:30|32838.7|32836.3|32833.2|32830.8|32841.7|32839.3|32831.2|32828.8|43
1651518880000|2022-05-02 19:14:40|32832.7|32830.3|32839.2|32836.8|32843.2|32840.8|32832.7|32830.3|27
1651518890000|2022-05-02 19:14:50|32841.2|32838.8|32844.2|32841.8|32845.2|32842.8|32839.7|32837.3|32
1651518900000|2022-05-02 19:15:00|32843.7|32841.3|32841.2|32838.8|32846.2|32843.8|32836.2|32833.8|89
1651518910000|2022-05-02 19:15:10|32843.7|32841.3|32829.2|32826.8|32846.2|32843.8|32825.2|32822.8|94
1651518920000|2022-05-02 19:15:20|32830.2|32827.8|32841.2|32838.8|32841.7|32839.3|32829.2|32826.8|34
1651518930000|2022-05-02 19:15:30|32840.7|32838.3|32841.2|32838.8|32844.7|32842.3|32839.2|32836.8|55
1651518940000|2022-05-02 19:15:40|32841.7|32839.3|32838.2|32835.8|32843.2|32840.8|32835.2|32832.8|34
1651518950000|2022-05-02 19:15:50|32839.2|32836.8|32840.2|32837.8|32844.7|32842.3|32838.2|32835.8|13
1651518960000|2022-05-02 19:16:00|32839.7|32837.3|32838.2|32835.8|32840.2|32837.8|32831.2|32828.8|100
1651518970000|2022-05-02 19:16:10|32838.7|32836.3|32854.2|32851.8|32859.2|32856.8|32834.2|32831.8|225
1651518980000|2022-05-02 19:16:20|32853.7|32851.3|32831.2|32828.8|32854.7|32852.3|32826.7|32824.3|81
1651518990000|2022-05-02 19:16:30|32830.7|32828.3|32826.2|32823.8|32831.7|32829.3|32820.2|32817.8|70
1651519000000|2022-05-02 19:16:40|32825.2|32822.8|32843.2|32840.8|32846.7|32844.3|32822.2|32819.8|54
1651519010000|2022-05-02 19:16:50|32843.7|32841.3|32812.7|32810.3|32844.2|32841.8|32812.7|32810.3|59
1651519020000|2022-05-02 19:17:00|32811.2|32808.8|32809.2|32806.8|32819.2|32816.8|32808.2|32805.8|58
1651519030000|2022-05-02 19:17:10|32808.7|32806.3|32804.2|32801.8|32814.2|32811.8|32801.2|32798.8|86
1651519040000|2022-05-02 19:17:20|32803.7|32801.3|32793.2|32790.8|32809.7|32807.3|32791.2|32788.8|86
1651519050000|2022-05-02 19:17:30|32793.7|32791.3|32805.2|32802.8|32808.2|32805.8|32790.7|32788.3|111
1651519060000|2022-05-02 19:17:40|32806.2|32803.8|32804.7|32802.3|32809.7|32807.3|32801.2|32798.8|58
1651519070000|2022-05-02 19:17:50|32804.2|32801.8|32808.2|32805.8|32810.2|32807.8|32800.7|32798.3|56
1651519080000|2022-05-02 19:18:00|32807.7|32805.3|32802.2|32799.8|32807.7|32805.3|32799.7|32797.3|45
1651519090000|2022-05-02 19:18:10|32803.7|32801.3|32799.2|32796.8|32807.2|32804.8|32794.7|32792.3|55
1651519100000|2022-05-02 19:18:20|32800.2|32797.8|32807.7|32805.3|32814.2|32811.8|32794.2|32791.8|88
1651519110000|2022-05-02 19:18:30|32808.2|32805.8|32826.2|32823.8|32826.2|32823.8|32807.7|32805.3|66
1651519120000|2022-05-02 19:18:40|32827.2|32824.8|32831.2|32828.8|32837.7|32835.3|32825.2|32822.8|76
1651519130000|2022-05-02 19:18:50|32832.2|32829.8|32840.2|32837.8|32841.7|32839.3|32829.7|32827.3|37
1651519140000|2022-05-02 19:19:00|32839.2|32836.8|32852.2|32849.8|32858.7|32856.3|32839.2|32836.8|127
1651519150000|2022-05-02 19:19:10|32854.2|32851.8|32855.7|32853.3|32859.7|32857.3|32852.7|32850.3|73
1651519160000|2022-05-02 19:19:20|32855.2|32852.8|32854.2|32851.8|32858.7|32856.3|32846.2|32843.8|74
1651519170000|2022-05-02 19:19:30|32854.7|32852.3|32837.7|32835.3|32855.2|32852.8|32837.2|32834.8|64
1651519180000|2022-05-02 19:19:40|32838.2|32835.8|32836.2|32833.8|32840.2|32837.8|32828.7|32826.3|78
1651519190000|2022-05-02 19:19:50|32836.7|32834.3|32850.2|32847.8|32851.7|32849.3|32836.2|32833.8|42
1651519200000|2022-05-02 19:20:00|32848.3|32845.9|32862.3|32859.9|32865.3|32862.9|32847.8|32845.4|87
1651519210000|2022-05-02 19:20:10|32861.8|32859.4|32873.3|32870.9|32876.3|32873.9|32859.3|32856.9|132
1651519220000|2022-05-02 19:20:20|32875.3|32872.9|32889.3|32886.9|32893.3|32890.9|32874.3|32871.9|169
1651519230000|2022-05-02 19:20:30|32888.8|32886.4|32891.3|32888.9|32891.8|32889.4|32880.3|32877.9|44
1651519240000|2022-05-02 19:20:40|32890.3|32887.9|32900.3|32897.9|32900.8|32898.4|32888.8|32886.4|92
1651519250000|2022-05-02 19:20:50|32902.3|32899.9|32899.3|32896.9|32904.8|32902.4|32898.3|32895.9|74
1651519260000|2022-05-02 19:21:00|32899.8|32897.4|32902.3|32899.9|32905.3|32902.9|32897.3|32894.9|111
1651519270000|2022-05-02 19:21:10|32902.8|32900.4|32901.8|32899.4|32907.3|32904.9|32901.3|32898.9|82
1651519280000|2022-05-02 19:21:20|32902.3|32899.9|32911.3|32908.9|32914.8|32912.4|32901.8|32899.4|75
1651519290000|2022-05-02 19:21:30|32912.3|32909.9|32913.3|32910.9|32915.3|32912.9|32905.3|32902.9|30
1651519300000|2022-05-02 19:21:40|32912.8|32910.4|32905.3|32902.9|32913.8|32911.4|32900.8|32898.4|63
1651519310000|2022-05-02 19:21:50|32904.8|32902.4|32901.3|32898.9|32911.8|32909.4|32900.3|32897.9|39
1651519320000|2022-05-02 19:22:00|32901.8|32899.4|32905.3|32902.9|32908.8|32906.4|32897.3|32894.9|87
1651519330000|2022-05-02 19:22:10|32905.8|32903.4|32913.3|32910.9|32913.3|32910.9|32904.3|32901.9|101
1651519340000|2022-05-02 19:22:20|32913.8|32911.4|32912.8|32910.4|32918.3|32915.9|32908.3|32905.9|195
1651519350000|2022-05-02 19:22:30|32913.3|32910.9|32930.3|32927.9|32930.3|32927.9|32911.8|32909.4|99
1651519360000|2022-05-02 19:22:40|32929.3|32926.9|32922.3|32919.9|32936.3|32933.9|32922.3|32919.9|146
1651519370000|2022-05-02 19:22:50|32921.8|32919.4|32909.3|32906.9|32921.8|32919.4|32902.3|32899.9|113
1651519380000|2022-05-02 19:23:00|32909.8|32907.4|32924.3|32921.9|32930.3|32927.9|32907.3|32904.9|39
1651519390000|2022-05-02 19:23:10|32927.3|32924.9|32933.3|32930.9|32934.3|32931.9|32926.3|32923.9|44
1651519400000|2022-05-02 19:23:20|32934.8|32932.4|32938.3|32935.9|32944.3|32941.9|32932.3|32929.9|84
1651519410000|2022-05-02 19:23:30|32937.8|32935.4|32942.3|32939.9|32942.3|32939.9|32935.8|32933.4|46
1651519420000|2022-05-02 19:23:40|32941.8|32939.4|32936.8|32934.4|32944.3|32941.9|32936.3|32933.9|45
1651519430000|2022-05-02 19:23:50|32936.3|32933.9|32937.3|32934.9|32939.3|32936.9|32929.3|32926.9|71
1651519440000|2022-05-02 19:24:00|32936.3|32933.9|32930.3|32927.9|32941.3|32938.9|32930.3|32927.9|53
1651519450000|2022-05-02 19:24:10|32929.3|32926.9|32922.3|32919.9|32930.3|32927.9|32914.3|32911.9|70
1651519460000|2022-05-02 19:24:20|32927.3|32924.9|32947.8|32945.4|32948.3|32945.9|32927.3|32924.9|88
1651519470000|2022-05-02 19:24:30|32948.3|32945.9|32948.3|32945.9|32953.3|32950.9|32945.3|32942.9|83
1651519480000|2022-05-02 19:24:40|32948.8|32946.4|32954.3|32951.9|32955.3|32952.9|32944.3|32941.9|42
1651519490000|2022-05-02 19:24:50|32954.8|32952.4|32950.8|32948.4|32965.3|32962.9|32950.3|32947.9|113
1651519500000|2022-05-02 19:25:00|32950.3|32947.9|32941.8|32939.4|32950.3|32947.9|32940.3|32937.9|76
1651519510000|2022-05-02 19:25:10|32942.3|32939.9|32931.3|32928.9|32945.8|32943.4|32928.8|32926.4|74
1651519520000|2022-05-02 19:25:20|32931.8|32929.4|32948.8|32946.4|32949.8|32947.4|32931.3|32928.9|24
1651519530000|2022-05-02 19:25:30|32949.3|32946.9|32959.3|32956.9|32962.3|32959.9|32946.3|32943.9|81
1651519540000|2022-05-02 19:25:40|32958.8|32956.4|32948.3|32945.9|32962.3|32959.9|32943.3|32940.9|91
1651519550000|2022-05-02 19:25:50|32949.3|32946.9|32961.3|32958.9|32962.3|32959.9|32944.3|32941.9|141
1651519560000|2022-05-02 19:26:00|32960.8|32958.4|32974.8|32972.4|32975.3|32972.9|32960.3|32957.9|95
1651519570000|2022-05-02 19:26:10|32974.3|32971.9|32961.3|32958.9|32978.3|32975.9|32958.8|32956.4|113
1651519580000|2022-05-02 19:26:20|32961.8|32959.4|32936.8|32934.4|32968.3|32965.9|32936.3|32933.9|112
1651519590000|2022-05-02 19:26:30|32936.3|32933.9|32941.8|32939.4|32945.3|32942.9|32932.3|32929.9|109
1651519600000|2022-05-02 19:26:40|32941.3|32938.9|32925.3|32922.9|32944.3|32941.9|32925.3|32922.9|85
1651519610000|2022-05-02 19:26:50|32925.8|32923.4|32927.3|32924.9|32935.8|32933.4|32921.3|32918.9|104
1651519620000|2022-05-02 19:27:00|32925.8|32923.4|32938.3|32935.9|32946.8|32944.4|32924.8|32922.4|100
1651519630000|2022-05-02 19:27:10|32937.8|32935.4|32948.3|32945.9|32948.3|32945.9|32934.3|32931.9|41
1651519640000|2022-05-02 19:27:20|32948.8|32946.4|32950.3|32947.9|32953.3|32950.9|32940.8|32938.4|50
1651519650000|2022-05-02 19:27:30|32950.8|32948.4|32960.3|32957.9|32964.8|32962.4|32950.3|32947.9|45
1651519660000|2022-05-02 19:27:40|32960.8|32958.4|32959.3|32956.9|32962.3|32959.9|32952.8|32950.4|48
1651519670000|2022-05-02 19:27:50|32961.3|32958.9|32962.8|32960.4|32968.3|32965.9|32951.8|32949.4|34
1651519680000|2022-05-02 19:28:00|32963.3|32960.9|32978.3|32975.9|32982.3|32979.9|32962.8|32960.4|105
1651519690000|2022-05-02 19:28:10|32978.8|32976.4|32964.3|32961.9|32980.3|32977.9|32956.8|32954.4|41
1651519700000|2022-05-02 19:28:20|32963.8|32961.4|32962.8|32960.4|32975.8|32973.4|32962.3|32959.9|32
1651519710000|2022-05-02 19:28:30|32962.3|32959.9|32967.8|32965.4|32967.8|32965.4|32959.8|32957.4|28
1651519720000|2022-05-02 19:28:40|32967.3|32964.9|32955.3|32952.9|32969.8|32967.4|32954.3|32951.9|41
1651519730000|2022-05-02 19:28:50|32954.8|32952.4|32940.3|32937.9|32955.3|32952.9|32935.8|32933.4|54
1651519740000|2022-05-02 19:29:00|32939.3|32936.9|32931.3|32928.9|32939.8|32937.4|32924.8|32922.4|85
1651519750000|2022-05-02 19:29:10|32931.8|32929.4|32920.3|32917.9|32932.8|32930.4|32910.8|32908.4|162
1651519760000|2022-05-02 19:29:20|32919.8|32917.4|32929.8|32927.4|32933.8|32931.4|32919.8|32917.4|78
1651519770000|2022-05-02 19:29:30|32930.3|32927.9|32924.3|32921.9|32933.3|32930.9|32911.3|32908.9|66
1651519780000|2022-05-02 19:29:40|32922.3|32919.9|32928.3|32925.9|32928.3|32925.9|32916.3|32913.9|76
1651519790000|2022-05-02 19:29:50|32934.3|32931.9|32938.8|32936.4|32942.3|32939.9|32931.3|32928.9|72
1651519800000|2022-05-02 19:30:00|32937.3|32934.9|32971.3|32968.9|32972.8|32970.4|32933.3|32930.9|143
1651519810000|2022-05-02 19:30:10|32970.3|32967.9|32997.8|32995.4|32998.3|32995.9|32969.3|32966.9|286
1651519820000|2022-05-02 19:30:20|32997.3|32994.9|33009.8|33007.4|33010.8|33008.4|32996.3|32993.9|294
1651519830000|2022-05-02 19:30:30|33008.3|33005.9|33009.8|33007.4|33028.3|33025.9|33005.3|33002.9|186
1651519840000|2022-05-02 19:30:40|33008.3|33005.9|33002.8|33000.4|33022.3|33019.9|33002.8|33000.4|184
1651519850000|2022-05-02 19:30:50|33002.3|32999.9|33017.8|33015.4|33019.3|33016.9|33001.8|32999.4|35
1651519860000|2022-05-02 19:31:00|33018.3|33015.9|33037.3|33034.9|33037.3|33034.9|33017.8|33015.4|163
1651519870000|2022-05-02 19:31:10|33038.3|33035.9|33024.3|33021.9|33039.3|33036.9|33023.8|33021.4|38
1651519880000|2022-05-02 19:31:20|33023.8|33021.4|33031.3|33028.9|33035.8|33033.4|33006.8|33004.4|125
1651519890000|2022-05-02 19:31:30|33033.3|33030.9|33032.3|33029.9|33037.8|33035.4|33030.3|33027.9|33
1651519900000|2022-05-02 19:31:40|33032.8|33030.4|33034.8|33032.4|33035.8|33033.4|33022.3|33019.9|41
1651519910000|2022-05-02 19:31:50|33034.3|33031.9|33030.8|33028.4|33036.8|33034.4|33028.3|33025.9|23
1651519920000|2022-05-02 19:32:00|33031.3|33028.9|33016.3|33013.9|33037.3|33034.9|33012.3|33009.9|71
1651519930000|2022-05-02 19:32:10|33015.8|33013.4|33002.3|32999.9|33017.3|33014.9|32995.8|32993.4|210
1651519940000|2022-05-02 19:32:20|33002.8|33000.4|33024.3|33021.9|33025.8|33023.4|33001.3|32998.9|101
1651519950000|2022-05-02 19:32:30|33023.3|33020.9|33032.8|33030.4|33034.3|33031.9|33021.3|33018.9|80
1651519960000|2022-05-02 19:32:40|33033.3|33030.9|33041.3|33038.9|33046.8|33044.4|33030.3|33027.9|92
1651519970000|2022-05-02 19:32:50|33040.8|33038.4|33045.3|33042.9|33048.3|33045.9|33038.3|33035.9|70
1651519980000|2022-05-02 19:33:00|33045.8|33043.4|33023.3|33020.9|33059.3|33056.9|33022.3|33019.9|166
1651519990000|2022-05-02 19:33:10|33024.3|33021.9|33037.8|33035.4|33040.3|33037.9|33015.3|33012.9|51
1651520000000|2022-05-02 19:33:20|33038.3|33035.9|33053.3|33050.9|33053.3|33050.9|33038.3|33035.9|41
1651520010000|2022-05-02 19:33:30|33056.8|33054.4|33054.3|33051.9|33058.3|33055.9|33050.3|33047.9|69
1651520020000|2022-05-02 19:33:40|33053.8|33051.4|33048.8|33046.4|33054.3|33051.9|33039.8|33037.4|100
1651520030000|2022-05-02 19:33:50|33049.8|33047.4|33043.8|33041.4|33054.3|33051.9|33037.3|33034.9|56
1651520040000|2022-05-02 19:34:00|33043.3|33040.9|33050.8|33048.4|33052.3|33049.9|33038.3|33035.9|44
1651520050000|2022-05-02 19:34:10|33052.3|33049.9|33049.8|33047.4|33056.8|33054.4|33045.3|33042.9|35
1651520060000|2022-05-02 19:34:20|33048.3|33045.9|33056.8|33054.4|33058.3|33055.9|33048.3|33045.9|21
1651520070000|2022-05-02 19:34:30|33057.3|33054.9|33056.8|33054.4|33059.8|33057.4|33051.3|33048.9|36
1651520080000|2022-05-02 19:34:40|33057.3|33054.9|33061.3|33058.9|33068.8|33066.4|33056.3|33053.9|74
1651520090000|2022-05-02 19:34:50|33061.8|33059.4|33065.3|33062.9|33066.3|33063.9|33054.8|33052.4|48
1651520100000|2022-05-02 19:35:00|33065.8|33063.4|33067.3|33064.9|33070.3|33067.9|33056.3|33053.9|70
1651520110000|2022-05-02 19:35:10|33066.8|33064.4|33075.8|33073.4|33078.3|33075.9|33065.8|33063.4|85
1651520120000|2022-05-02 19:35:20|33076.3|33073.9|33067.3|33064.9|33079.3|33076.9|33066.3|33063.9|64
1651520130000|2022-05-02 19:35:30|33068.3|33065.9|33054.3|33051.9|33073.8|33071.4|33048.3|33045.9|96
1651520140000|2022-05-02 19:35:40|33056.3|33053.9|33052.3|33049.9|33056.3|33053.9|33038.8|33036.4|66
1651520150000|2022-05-02 19:35:50|33051.8|33049.4|33047.8|33045.4|33063.3|33060.9|33043.3|33040.9|45
1651520160000|2022-05-02 19:36:00|33049.3|33046.9|33032.3|33029.9|33049.3|33046.9|33025.3|33022.9|115
1651520170000|2022-05-02 19:36:10|33033.3|33030.9|33064.3|33061.9|33064.8|33062.4|33033.3|33030.9|86
1651520180000|2022-05-02 19:36:20|33063.3|33060.9|33055.3|33052.9|33068.3|33065.9|33051.8|33049.4|67
1651520190000|2022-05-02 19:36:30|33054.8|33052.4|33044.8|33042.4|33061.3|33058.9|33040.3|33037.9|50
1651520200000|2022-05-02 19:36:40|33043.3|33040.9|33033.3|33030.9|33044.3|33041.9|33031.3|33028.9|65
1651520210000|2022-05-02 19:36:50|33033.8|33031.4|33007.3|33004.9|33043.3|33040.9|33005.3|33002.9|149
1651520220000|2022-05-02 19:37:00|33007.8|33005.4|33013.3|33010.9|33020.3|33017.9|32999.3|32996.9|203
1651520230000|2022-05-02 19:37:10|33012.8|33010.4|33018.3|33015.9|33029.3|33026.9|33008.3|33005.9|67
1651520240000|2022-05-02 19:37:20|33017.8|33015.4|33006.3|33003.9|33021.3|33018.9|33004.3|33001.9|52
1651520250000|2022-05-02 19:37:30|33009.3|33006.9|32998.8|32996.4|33009.3|33006.9|32981.3|32978.9|138
1651520260000|2022-05-02 19:37:40|32995.8|32993.4|32976.8|32974.4|32995.8|32993.4|32973.8|32971.4|115
1651520270000|2022-05-02 19:37:50|32976.3|32973.9|32975.3|32972.9|32982.3|32979.9|32972.3|32969.9|64
1651520280000|2022-05-02 19:38:00|32974.8|32972.4|32986.3|32983.9|32993.3|32990.9|32969.3|32966.9|102
1651520290000|2022-05-02 19:38:10|32984.8|32982.4|32997.3|32994.9|32999.3|32996.9|32984.3|32981.9|63
1651520300000|2022-05-02 19:38:20|32997.8|32995.4|32981.3|32978.9|33001.8|32999.4|32980.3|32977.9|35
1651520310000|2022-05-02 19:38:30|32981.8|32979.4|32990.3|32987.9|32997.8|32995.4|32978.8|32976.4|29
1651520320000|2022-05-02 19:38:40|32992.8|32990.4|32990.3|32987.9|32996.3|32993.9|32984.3|32981.9|46
1651520330000|2022-05-02 19:38:50|32990.8|32988.4|32988.8|32986.4|32998.3|32995.9|32987.3|32984.9|56
1651520340000|2022-05-02 19:39:00|32989.3|32986.9|32982.3|32979.9|32993.3|32990.9|32978.3|32975.9|63
1651520350000|2022-05-02 19:39:10|32982.8|32980.4|32986.8|32984.4|32986.8|32984.4|32974.3|32971.9|43
1651520360000|2022-05-02 19:39:20|32985.8|32983.4|32960.8|32958.4|32991.3|32988.9|32959.8|32957.4|170
1651520370000|2022-05-02 19:39:30|32960.3|32957.9|32961.3|32958.9|32964.3|32961.9|32954.3|32951.9|72
1651520380000|2022-05-02 19:39:40|32961.8|32959.4|32971.8|32969.4|32975.8|32973.4|32954.8|32952.4|58
1651520390000|2022-05-02 19:39:50|32972.3|32969.9|32975.8|32973.4|32983.3|32980.9|32972.3|32969.9|35
1651520400000|2022-05-02 19:40:00|32976.3|32973.9|32995.3|32992.9|33007.3|33004.9|32976.3|32973.9|206
1651520410000|2022-05-02 19:40:10|32995.8|32993.4|32987.8|32985.4|32996.8|32994.4|32980.3|32977.9|42
1651520420000|2022-05-02 19:40:20|32987.3|32984.9|32984.8|32982.4|32993.3|32990.9|32981.3|32978.9|31
1651520430000|2022-05-02 19:40:30|32985.3|32982.9|32975.8|32973.4|32986.8|32984.4|32975.3|32972.9|22
1651520440000|2022-05-02 19:40:40|32976.3|32973.9|32986.8|32984.4|32991.3|32988.9|32974.3|32971.9|65
1651520450000|2022-05-02 19:40:50|32986.3|32983.9|32993.8|32991.4|33000.8|32998.4|32986.3|32983.9|43
1651520460000|2022-05-02 19:41:00|32994.3|32991.9|33012.3|33009.9|33016.3|33013.9|32994.3|32991.9|58
1651520470000|2022-05-02 19:41:10|33012.8|33010.4|32996.8|32994.4|33016.3|33013.9|32996.3|32993.9|53
1651520480000|2022-05-02 19:41:20|32996.3|32993.9|33006.3|33003.9|33006.3|33003.9|32991.8|32989.4|18
1651520490000|2022-05-02 19:41:30|33005.8|33003.4|33040.3|33037.9|33041.8|33039.4|33005.8|33003.4|76
1651520500000|2022-05-02 19:41:40|33039.3|33036.9|33021.3|33018.9|33047.3|33044.9|33021.3|33018.9|117
1651520510000|2022-05-02 19:41:50|33020.8|33018.4|33026.8|33024.4|33031.8|33029.4|33018.3|33015.9|24
1651520520000|2022-05-02 19:42:00|33027.3|33024.9|33029.3|33026.9|33030.8|33028.4|33015.3|33012.9|50
1651520530000|2022-05-02 19:42:10|33028.8|33026.4|33034.3|33031.9|33041.3|33038.9|33020.3|33017.9|30
1651520540000|2022-05-02 19:42:20|33034.8|33032.4|33020.3|33017.9|33041.8|33039.4|33016.3|33013.9|63
1651520550000|2022-05-02 19:42:30|33018.8|33016.4|33012.3|33009.9|33027.3|33024.9|33011.3|33008.9|13
1651520560000|2022-05-02 19:42:40|33011.3|33008.9|33029.3|33026.9|33032.3|33029.9|33011.3|33008.9|17
1651520570000|2022-05-02 19:42:50|33030.3|33027.9|33022.3|33019.9|33030.3|33027.9|33021.3|33018.9|35
1651520580000|2022-05-02 19:43:00|33021.8|33019.4|33024.3|33021.9|33030.8|33028.4|33017.8|33015.4|45
1651520590000|2022-05-02 19:43:10|33025.3|33022.9|33016.8|33014.4|33025.3|33022.9|33000.3|32997.9|196
1651520600000|2022-05-02 19:43:20|33016.3|33013.9|32998.3|32995.9|33016.3|33013.9|32993.8|32991.4|25
1651520610000|2022-05-02 19:43:30|32998.8|32996.4|32964.3|32961.9|33000.8|32998.4|32963.3|32960.9|135
1651520620000|2022-05-02 19:43:40|32963.8|32961.4|32965.8|32963.4|32969.3|32966.9|32948.3|32945.9|107
1651520630000|2022-05-02 19:43:50|32967.8|32965.4|32960.3|32957.9|32978.3|32975.9|32960.3|32957.9|50
1651520640000|2022-05-02 19:44:00|32955.3|32952.9|32939.3|32936.9|32956.3|32953.9|32931.8|32929.4|168
1651520650000|2022-05-02 19:44:10|32941.3|32938.9|32936.8|32934.4|32952.3|32949.9|32936.3|32933.9|90
1651520660000|2022-05-02 19:44:20|32937.3|32934.9|32931.8|32929.4|32940.3|32937.9|32926.3|32923.9|94
1651520670000|2022-05-02 19:44:30|32931.3|32928.9|32923.8|32921.4|32932.8|32930.4|32916.3|32913.9|106
1651520680000|2022-05-02 19:44:40|32924.8|32922.4|32916.3|32913.9|32927.3|32924.9|32914.3|32911.9|57
1651520690000|2022-05-02 19:44:50|32914.3|32911.9|32913.3|32910.9|32916.8|32914.4|32907.3|32904.9|71
1651520700000|2022-05-02 19:45:00|32912.8|32910.4|32909.3|32906.9|32912.8|32910.4|32897.3|32894.9|151
1651520710000|2022-05-02 19:45:10|32911.8|32909.4|32936.3|32933.9|32936.3|32933.9|32911.3|32908.9|84
1651520720000|2022-05-02 19:45:20|32942.3|32939.9|32926.8|32924.4|32943.3|32940.9|32919.3|32916.9|96
1651520730000|2022-05-02 19:45:30|32926.3|32923.9|32957.3|32954.9|32961.8|32959.4|32926.3|32923.9|73
1651520740000|2022-05-02 19:45:40|32957.8|32955.4|32942.8|32940.4|32957.8|32955.4|32942.8|32940.4|58
1651520750000|2022-05-02 19:45:50|32943.3|32940.9|32966.8|32964.4|32973.8|32971.4|32938.8|32936.4|82
1651520760000|2022-05-02 19:46:00|32967.3|32964.9|32959.3|32956.9|32974.3|32971.9|32949.3|32946.9|97
1651520770000|2022-05-02 19:46:10|32956.8|32954.4|32967.8|32965.4|32980.3|32977.9|32949.3|32946.9|118
1651520780000|2022-05-02 19:46:20|32967.3|32964.9|32981.8|32979.4|32981.8|32979.4|32962.8|32960.4|38
1651520790000|2022-05-02 19:46:30|32983.3|32980.9|33018.3|33015.9|33018.3|33015.9|32983.3|32980.9|203
1651520800000|2022-05-02 19:46:40|33017.8|33015.4|33006.3|33003.9|33019.3|33016.9|33000.3|32997.9|113
1651520810000|2022-05-02 19:46:50|33005.8|33003.4|33012.8|33010.4|33013.3|33010.9|32997.3|32994.9|44
1651520820000|2022-05-02 19:47:00|33013.3|33010.9|33009.8|33007.4|33016.3|33013.9|32998.8|32996.4|49
1651520830000|2022-05-02 19:47:10|33009.3|33006.9|33010.8|33008.4|33017.3|33014.9|33001.3|32998.9|63
1651520840000|2022-05-02 19:47:20|33010.3|33007.9|33020.3|33017.9|33021.8|33019.4|33009.3|33006.9|42
1651520850000|2022-05-02 19:47:30|33019.8|33017.4|33011.3|33008.9|33020.3|33017.9|33008.8|33006.4|30
1651520860000|2022-05-02 19:47:40|33011.8|33009.4|33026.8|33024.4|33030.8|33028.4|33011.8|33009.4|78
1651520870000|2022-05-02 19:47:50|33026.3|33023.9|33026.3|33023.9|33029.8|33027.4|33015.3|33012.9|47
1651520880000|2022-05-02 19:48:00|33025.8|33023.4|33026.3|33023.9|33032.3|33029.9|33011.3|33008.9|98
1651520890000|2022-05-02 19:48:10|33027.3|33024.9|33023.8|33021.4|33027.3|33024.9|33016.3|33013.9|118
1651520900000|2022-05-02 19:48:20|33024.8|33022.4|33009.3|33006.9|33024.8|33022.4|33009.3|33006.9|66
1651520910000|2022-05-02 19:48:30|33008.8|33006.4|32985.3|32982.9|33009.3|33006.9|32984.3|32981.9|107
1651520920000|2022-05-02 19:48:40|32985.8|32983.4|32987.3|32984.9|33000.8|32998.4|32980.8|32978.4|72
1651520930000|2022-05-02 19:48:50|32988.3|32985.9|32989.3|32986.9|33001.3|32998.9|32986.3|32983.9|100
1651520940000|2022-05-02 19:49:00|32988.8|32986.4|32986.3|32983.9|32989.3|32986.9|32976.8|32974.4|112
1651520950000|2022-05-02 19:49:10|32985.8|32983.4|33000.3|32997.9|33000.8|32998.4|32980.3|32977.9|54
1651520960000|2022-05-02 19:49:20|32999.8|32997.4|33016.8|33014.4|33024.8|33022.4|32999.3|32996.9|78
1651520970000|2022-05-02 19:49:30|33017.3|33014.9|33021.3|33018.9|33025.8|33023.4|33010.8|33008.4|48
1651520980000|2022-05-02 19:49:40|33021.8|33019.4|33042.3|33039.9|33044.3|33041.9|33015.3|33012.9|115
1651520990000|2022-05-02 19:49:50|33042.8|33040.4|33032.8|33030.4|33043.3|33040.9|33024.3|33021.9|114
1651521000000|2022-05-02 19:50:00|33033.3|33030.9|33005.8|33003.4|33063.3|33060.9|32999.8|32997.4|470
1651521010000|2022-05-02 19:50:10|33007.3|33004.9|33021.3|33018.9|33021.8|33019.4|32994.3|32991.9|232
1651521020000|2022-05-02 19:50:20|33020.3|33017.9|33030.3|33027.9|33033.8|33031.4|33010.3|33007.9|149
1651521030000|2022-05-02 19:50:30|33030.8|33028.4|33023.8|33021.4|33030.8|33028.4|32997.8|32995.4|193
1651521040000|2022-05-02 19:50:40|33025.8|33023.4|33029.3|33026.9|33033.3|33030.9|33016.8|33014.4|74
1651521050000|2022-05-02 19:50:50|33028.8|33026.4|33028.3|33025.9|33033.3|33030.9|33013.3|33010.9|82
1651521060000|2022-05-02 19:51:00|33027.3|33024.9|33052.3|33049.9|33054.8|33052.4|33024.8|33022.4|283
1651521070000|2022-05-02 19:51:10|33051.8|33049.4|33047.8|33045.4|33054.8|33052.4|33043.3|33040.9|106
1651521080000|2022-05-02 19:51:20|33047.3|33044.9|33044.8|33042.4|33055.3|33052.9|33043.3|33040.9|61
1651521090000|2022-05-02 19:51:30|33043.3|33040.9|33034.3|33031.9|33045.8|33043.4|33031.3|33028.9|168
1651521100000|2022-05-02 19:51:40|33033.8|33031.4|33027.3|33024.9|33035.8|33033.4|33013.3|33010.9|90
1651521110000|2022-05-02 19:51:50|33027.8|33025.4|33049.8|33047.4|33051.3|33048.9|33026.3|33023.9|101
1651521120000|2022-05-02 19:52:00|33049.3|33046.9|33036.8|33034.4|33059.3|33056.9|33033.3|33030.9|138
1651521130000|2022-05-02 19:52:10|33036.3|33033.9|33036.8|33034.4|33043.3|33040.9|33021.8|33019.4|86
1651521140000|2022-05-02 19:52:20|33037.3|33034.9|33051.3|33048.9|33051.8|33049.4|33034.3|33031.9|32
1651521150000|2022-05-02 19:52:30|33050.8|33048.4|33056.8|33054.4|33058.8|33056.4|33047.3|33044.9|72
1651521160000|2022-05-02 19:52:40|33057.3|33054.9|33051.3|33048.9|33059.8|33057.4|33046.3|33043.9|63
1651521170000|2022-05-02 19:52:50|33050.3|33047.9|33044.3|33041.9|33063.3|33060.9|33040.8|33038.4|99
1651521180000|2022-05-02 19:53:00|33043.8|33041.4|33033.3|33030.9|33043.8|33041.4|33028.3|33025.9|130
1651521190000|2022-05-02 19:53:10|33034.3|33031.9|33042.8|33040.4|33042.8|33040.4|33028.3|33025.9|56
1651521200000|2022-05-02 19:53:20|33042.3|33039.9|33062.3|33059.9|33063.3|33060.9|33040.3|33037.9|85
1651521210000|2022-05-02 19:53:30|33062.8|33060.4|33061.3|33058.9|33073.3|33070.9|33060.3|33057.9|126
1651521220000|2022-05-02 19:53:40|33060.8|33058.4|33068.3|33065.9|33073.8|33071.4|33057.3|33054.9|97
1651521230000|2022-05-02 19:53:50|33068.8|33066.4|33068.8|33066.4|33076.3|33073.9|33065.8|33063.4|62
1651521240000|2022-05-02 19:54:00|33068.3|33065.9|33041.8|33039.4|33068.3|33065.9|33035.3|33032.9|97
1651521250000|2022-05-02 19:54:10|33042.3|33039.9|33067.8|33065.4|33067.8|33065.4|33038.3|33035.9|115
1651521260000|2022-05-02 19:54:20|33068.3|33065.9|33067.8|33065.4|33069.8|33067.4|33058.8|33056.4|59
1651521270000|2022-05-02 19:54:30|33067.3|33064.9|33060.8|33058.4|33070.3|33067.9|33054.3|33051.9|83
1651521280000|2022-05-02 19:54:40|33060.3|33057.9|33051.3|33048.9|33065.8|33063.4|33045.8|33043.4|101
1651521290000|2022-05-02 19:54:50|33050.3|33047.9|33050.3|33047.9|33059.3|33056.9|33040.8|33038.4|78
1651521300000|2022-05-02 19:55:00|33050.8|33048.4|33046.3|33043.9|33054.8|33052.4|33036.8|33034.4|188
1651521310000|2022-05-02 19:55:10|33046.8|33044.4|33033.3|33030.9|33048.8|33046.4|33025.3|33022.9|162
1651521320000|2022-05-02 19:55:20|33032.8|33030.4|33037.3|33034.9|33043.3|33040.9|33015.3|33012.9|128
1651521330000|2022-05-02 19:55:30|33036.3|33033.9|33040.3|33037.9|33057.3|33054.9|33031.3|33028.9|123
1651521340000|2022-05-02 19:55:40|33040.8|33038.4|33065.8|33063.4|33065.8|33063.4|33040.8|33038.4|56
1651521350000|2022-05-02 19:55:50|33063.3|33060.9|33079.3|33076.9|33079.3|33076.9|33047.3|33044.9|203
1651521360000|2022-05-02 19:56:00|33078.3|33075.9|33064.3|33061.9|33078.3|33075.9|33045.8|33043.4|122
1651521370000|2022-05-02 19:56:10|33064.8|33062.4|33050.8|33048.4|33066.3|33063.9|33045.8|33043.4|105
1651521380000|2022-05-02 19:56:20|33050.3|33047.9|33053.3|33050.9|33056.8|33054.4|33040.8|33038.4|88
1651521390000|2022-05-02 19:56:30|33054.3|33051.9|33056.3|33053.9|33061.3|33058.9|33049.8|33047.4|65
1651521400000|2022-05-02 19:56:40|33058.3|33055.9|33058.3|33055.9|33061.3|33058.9|33051.3|33048.9|67
1651521410000|2022-05-02 19:56:50|33058.8|33056.4|33047.3|33044.9|33058.8|33056.4|33043.3|33040.9|71
1651521420000|2022-05-02 19:57:00|33046.8|33044.4|33055.3|33052.9|33055.8|33053.4|33038.8|33036.4|111
1651521430000|2022-05-02 19:57:10|33055.8|33053.4|33043.3|33040.9|33055.8|33053.4|33042.8|33040.4|51
1651521440000|2022-05-02 19:57:20|33042.8|33040.4|33052.3|33049.9|33052.8|33050.4|33042.3|33039.9|63
1651521450000|2022-05-02 19:57:30|33052.8|33050.4|33048.3|33045.9|33056.3|33053.9|33047.3|33044.9|50
1651521460000|2022-05-02 19:57:40|33047.3|33044.9|33051.3|33048.9|33054.8|33052.4|33039.3|33036.9|61
1651521470000|2022-05-02 19:57:50|33050.8|33048.4|33057.3|33054.9|33059.8|33057.4|33050.8|33048.4|71
1651521480000|2022-05-02 19:58:00|33056.3|33053.9|33057.3|33054.9|33060.3|33057.9|33053.3|33050.9|111
1651521490000|2022-05-02 19:58:10|33056.3|33053.9|33057.8|33055.4|33068.8|33066.4|33051.8|33049.4|173
1651521500000|2022-05-02 19:58:20|33056.8|33054.4|33071.3|33068.9|33071.8|33069.4|33055.3|33052.9|55
1651521510000|2022-05-02 19:58:30|33070.8|33068.4|33065.8|33063.4|33070.8|33068.4|33060.8|33058.4|81
1651521520000|2022-05-02 19:58:40|33065.3|33062.9|33055.8|33053.4|33065.3|33062.9|33050.3|33047.9|168
1651521530000|2022-05-02 19:58:50|33055.3|33052.9|33061.8|33059.4|33071.3|33068.9|33053.8|33051.4|75
1651521540000|2022-05-02 19:59:00|33058.3|33055.9|33055.3|33052.9|33058.3|33055.9|33046.3|33043.9|152
1651521550000|2022-05-02 19:59:10|33056.3|33053.9|33064.8|33062.4|33068.8|33066.4|33056.3|33053.9|164
1651521560000|2022-05-02 19:59:20|33064.3|33061.9|33058.3|33055.9|33068.3|33065.9|33051.3|33048.9|191
1651521570000|2022-05-02 19:59:30|33059.3|33056.9|33069.8|33067.4|33070.3|33067.9|33052.8|33050.4|329
1651521580000|2022-05-02 19:59:40|33070.3|33067.9|33074.8|33072.4|33083.3|33080.9|33069.8|33067.4|259
1651521590000|2022-05-02 19:59:50|33075.3|33072.9|33079.8|33077.4|33088.3|33085.9|33058.8|33056.4|872
1651521600000|2022-05-02 20:00:00|33077.8|33075.4|33108|33103.2|33108|33103.2|33077.8|33074.2|548
1651521610000|2022-05-02 20:00:10|33106.5|33101.7|33115.5|33110.7|33118.5|33113.7|33093|33088.2|127
1651521620000|2022-05-02 20:00:20|33116|33111.2|33114.5|33109.7|33116|33111.2|33101|33096.2|103
1651521630000|2022-05-02 20:00:30|33115|33110.2|33097.5|33092.7|33115|33110.2|33097.5|33092.7|25
1651521640000|2022-05-02 20:00:40|33097|33092.2|33090.5|33085.7|33097|33092.2|33090|33085.2|50
1651521650000|2022-05-02 20:00:50|33091|33086.2|33095|33090.2|33097|33092.2|33088.5|33083.7|19
1651521660000|2022-05-02 20:01:00|33093.5|33088.7|33090.5|33085.7|33096|33091.2|33086.5|33081.7|22
1651521670000|2022-05-02 20:01:10|33090|33085.2|33103.5|33098.7|33105.5|33100.7|33087.5|33082.7|38
1651521680000|2022-05-02 20:01:20|33104|33099.2|33099.5|33094.7|33105.5|33100.7|33094|33089.2|23
1651521690000|2022-05-02 20:01:30|33100|33095.2|33090|33085.2|33100.5|33095.7|33086|33081.2|28
1651521700000|2022-05-02 20:01:40|33089.5|33084.7|33072|33067.2|33089.5|33084.7|33072|33067.2|37
1651521710000|2022-05-02 20:01:50|33073|33068.2|33059.5|33054.7|33073|33068.2|33058|33053.2|82
1651521720000|2022-05-02 20:02:00|33058.5|33053.7|33074.5|33069.7|33074.5|33069.7|33055.5|33050.7|45
1651521730000|2022-05-02 20:02:10|33074|33069.2|33088.5|33083.7|33092|33087.2|33072.5|33067.7|42
1651521740000|2022-05-02 20:02:20|33087|33082.2|33088|33083.2|33089.5|33084.7|33085|33080.2|16
1651521750000|2022-05-02 20:02:30|33086.5|33081.7|33092|33087.2|33100|33095.2|33084.5|33079.7|48
1651521760000|2022-05-02 20:02:40|33091.5|33086.7|33092.5|33087.7|33099.5|33094.7|33086|33081.2|37
1651521770000|2022-05-02 20:02:50|33095|33090.2|33096.5|33091.7|33098|33093.2|33093|33088.2|16
1651521780000|2022-05-02 20:03:00|33096|33091.2|33099|33094.2|33099|33094.2|33083.5|33078.7|62
1651521790000|2022-05-02 20:03:10|33097.5|33092.7|33095.5|33090.7|33098|33093.2|33093|33088.2|22
1651521800000|2022-05-02 20:03:20|33096|33091.2|33094|33089.2|33100|33095.2|33094|33089.2|11
1651521810000|2022-05-02 20:03:30|33093.5|33088.7|33095|33090.2|33098.5|33093.7|33093.5|33088.7|24
1651521820000|2022-05-02 20:03:40|33097.5|33092.7|33094|33089.2|33099|33094.2|33094|33089.2|12
1651521830000|2022-05-02 20:03:50|33093.5|33088.7|33105|33100.2|33105|33100.2|33093|33088.2|23
1651521840000|2022-05-02 20:04:00|33106|33101.2|33110.5|33105.7|33111|33106.2|33104|33099.2|44
1651521850000|2022-05-02 20:04:10|33110|33105.2|33103|33098.2|33110|33105.2|33101.5|33096.7|25
1651521860000|2022-05-02 20:04:20|33102.5|33097.7|33101.5|33096.7|33103.5|33098.7|33100|33095.2|20
1651521870000|2022-05-02 20:04:30|33102|33097.2|33107|33102.2|33110.5|33105.7|33102|33097.2|28
1651521880000|2022-05-02 20:04:40|33106|33101.2|33095|33090.2|33107|33102.2|33095|33090.2|37
1651521890000|2022-05-02 20:04:50|33094.5|33089.7|33089.5|33084.7|33098.5|33093.7|33083|33078.2|89
1651521900000|2022-05-02 20:05:00|33089|33084.2|33084|33079.2|33090|33085.2|33075.5|33070.7|90
1651521910000|2022-05-02 20:05:10|33086|33081.2|33085|33080.2|33086|33081.2|33079|33074.2|20
1651521920000|2022-05-02 20:05:20|33085.5|33080.7|33095.5|33090.7|33095.5|33090.7|33084|33079.2|49
1651521930000|2022-05-02 20:05:30|33095|33090.2|33099|33094.2|33100.5|33095.7|33094.5|33089.7|14
1651521940000|2022-05-02 20:05:40|33098|33093.2|33096|33091.2|33102|33097.2|33096|33091.2|24
1651521950000|2022-05-02 20:05:50|33096.5|33091.7|33093|33088.2|33096.5|33091.7|33093|33088.2|11
1651521960000|2022-05-02 20:06:00|33093.5|33088.7|33093.5|33088.7|33095.5|33090.7|33091|33086.2|28
1651521970000|2022-05-02 20:06:10|33095|33090.2|33089.5|33084.7|33099|33094.2|33088.5|33083.7|35
1651521980000|2022-05-02 20:06:20|33090|33085.2|33104|33099.2|33104|33099.2|33089.5|33084.7|32
1651521990000|2022-05-02 20:06:30|33103.5|33098.7|33101.5|33096.7|33104.5|33099.7|33100.5|33095.7|58
1651522000000|2022-05-02 20:06:40|33101|33096.2|33105|33100.2|33107|33102.2|33101|33096.2|46
1651522010000|2022-05-02 20:06:50|33104.5|33099.7|33104|33099.2|33106|33101.2|33104|33099.2|22
1651522020000|2022-05-02 20:07:00|33104.5|33099.7|33102.5|33097.7|33106.5|33101.7|33101|33096.2|50
1651522030000|2022-05-02 20:07:10|33103|33098.2|33106.5|33101.7|33106.5|33101.7|33101|33096.2|23
1651522040000|2022-05-02 20:07:20|33106|33101.2|33105|33100.2|33106|33101.2|33103.5|33098.7|30
1651522050000|2022-05-02 20:07:30|33105.5|33100.7|33108.5|33103.7|33109|33104.2|33105.5|33100.7|29
1651522060000|2022-05-02 20:07:40|33108|33103.2|33109|33104.2|33110.5|33105.7|33106.5|33101.7|24
1651522070000|2022-05-02 20:07:50|33109.5|33104.7|33109|33104.2|33110.5|33105.7|33108|33103.2|21
1651522080000|2022-05-02 20:08:00|33109.5|33104.7|33108|33103.2|33110|33105.2|33106.5|33101.7|35
1651522090000|2022-05-02 20:08:10|33107.5|33102.7|33106.5|33101.7|33109.5|33104.7|33106.5|33101.7|23
1651522100000|2022-05-02 20:08:20|33107|33102.2|33115.5|33110.7|33115.5|33110.7|33106.5|33101.7|44
1651522110000|2022-05-02 20:08:30|33116|33111.2|33115.5|33110.7|33117|33112.2|33115.5|33110.7|15
1651522120000|2022-05-02 20:08:40|33114.5|33109.7|33107.5|33102.7|33115|33110.2|33107.5|33102.7|33
1651522130000|2022-05-02 20:08:50|33108|33103.2|33110.5|33105.7|33110.5|33105.7|33106|33101.2|11
1651522140000|2022-05-02 20:09:00|33109|33104.2|33102.5|33097.7|33109|33104.2|33102|33097.2|23
1651522150000|2022-05-02 20:09:10|33102|33097.2|33104.5|33099.7|33105|33100.2|33101|33096.2|14
1651522160000|2022-05-02 20:09:20|33106|33101.2|33106.5|33101.7|33107|33102.2|33104|33099.2|12
1651522170000|2022-05-02 20:09:30|33108|33103.2|33107|33102.2|33111|33106.2|33106|33101.2|7
1651522180000|2022-05-02 20:09:40|33106.5|33101.7|33109.5|33104.7|33111.5|33106.7|33106.5|33101.7|11
1651522190000|2022-05-02 20:09:50|33109|33104.2|33114|33109.2|33114|33109.2|33109|33104.2|11
1651522200000|2022-05-02 20:10:00|33114.5|33109.7|33115.5|33110.7|33116|33111.2|33112|33107.2|18
1651522210000|2022-05-02 20:10:10|33115|33110.2|33109|33104.2|33118.5|33113.7|33109|33104.2|38
1651522220000|2022-05-02 20:10:20|33109.5|33104.7|33104.5|33099.7|33110|33105.2|33102|33097.2|25
1651522230000|2022-05-02 20:10:30|33104|33099.2|33101.5|33096.7|33104|33099.2|33099.5|33094.7|13
1651522240000|2022-05-02 20:10:40|33101|33096.2|33104|33099.2|33104|33099.2|33100.5|33095.7|5
1651522250000|2022-05-02 20:10:50|33104.5|33099.7|33100|33095.2|33106|33101.2|33100|33095.2|13
1651522260000|2022-05-02 20:11:00|33099.5|33094.7|33099.5|33094.7|33101.5|33096.7|33098|33093.2|11
1651522270000|2022-05-02 20:11:10|33099|33094.2|33091.5|33086.7|33099|33094.2|33091|33086.2|31
1651522280000|2022-05-02 20:11:20|33092|33087.2|33092|33087.2|33093.5|33088.7|33090.5|33085.7|5
1651522290000|2022-05-02 20:11:30|33091.5|33086.7|33087|33082.2|33093|33088.2|33086.5|33081.7|18
1651522300000|2022-05-02 20:11:40|33086.5|33081.7|33082|33077.2|33087|33082.2|33082|33077.2|36
1651522310000|2022-05-02 20:11:50|33082.5|33077.7|33081.5|33076.7|33084|33079.2|33079.5|33074.7|17
1651522320000|2022-05-02 20:12:00|33081|33076.2|33082.5|33077.7|33084|33079.2|33081|33076.2|25
1651522330000|2022-05-02 20:12:10|33083|33078.2|33083.5|33078.7|33085.5|33080.7|33079.5|33074.7|8
1651522340000|2022-05-02 20:12:20|33083|33078.2|33087|33082.2|33087|33082.2|33079|33074.2|9
1651522350000|2022-05-02 20:12:30|33090|33085.2|33088|33083.2|33091.5|33086.7|33088|33083.2|14
1651522360000|2022-05-02 20:12:40|33087.5|33082.7|33085|33080.2|33087.5|33082.7|33084.5|33079.7|12
1651522370000|2022-05-02 20:12:50|33084.5|33079.7|33085.5|33080.7|33085.5|33080.7|33082.5|33077.7|10
1651522380000|2022-05-02 20:13:00|33085|33080.2|33081.5|33076.7|33086.5|33081.7|33080|33075.2|9
1651522390000|2022-05-02 20:13:10|33081|33076.2|33076|33071.2|33081|33076.2|33076|33071.2|11
1651522400000|2022-05-02 20:13:20|33073.5|33068.7|33074|33069.2|33075|33070.2|33071|33066.2|46
1651522410000|2022-05-02 20:13:30|33074.5|33069.7|33071|33066.2|33075|33070.2|33071|33066.2|12
1651522420000|2022-05-02 20:13:40|33070|33065.2|33065|33060.2|33070.5|33065.7|33065|33060.2|17
1651522430000|2022-05-02 20:13:50|33065.5|33060.7|33064|33059.2|33067.5|33062.7|33063.5|33058.7|17
1651522440000|2022-05-02 20:14:00|33063|33058.2|33058.5|33053.7|33063|33058.2|33056|33051.2|41
1651522450000|2022-05-02 20:14:10|33058|33053.2|33054.5|33049.7|33060|33055.2|33052.5|33047.7|16
1651522460000|2022-05-02 20:14:20|33054|33049.2|33048|33043.2|33054|33049.2|33048|33043.2|38
1651522470000|2022-05-02 20:14:30|33049|33044.2|33041|33036.2|33049|33044.2|33041|33036.2|38
1651522480000|2022-05-02 20:14:40|33040.5|33035.7|33033.5|33028.7|33041|33036.2|33031.5|33026.7|28
1651522490000|2022-05-02 20:14:50|33034|33029.2|33043|33038.2|33044.5|33039.7|33031|33026.2|55
1651522500000|2022-05-02 20:15:00|33042|33037.2|33044.5|33039.7|33045|33040.2|33035|33030.2|44
1651522510000|2022-05-02 20:15:10|33044|33039.2|33040|33035.2|33045.5|33040.7|33040|33035.2|17
1651522520000|2022-05-02 20:15:20|33041.5|33036.7|33055|33050.2|33057|33052.2|33041.5|33036.7|56
1651522530000|2022-05-02 20:15:30|33055.5|33050.7|33059.5|33054.7|33061|33056.2|33055.5|33050.7|37
1651522540000|2022-05-02 20:15:40|33059|33054.2|33057.5|33052.7|33059|33054.2|33057|33052.2|6
1651522550000|2022-05-02 20:15:50|33056.5|33051.7|33049|33044.2|33056.5|33051.7|33049|33044.2|20
1651522560000|2022-05-02 20:16:00|33049.5|33044.7|33054.5|33049.7|33057|33052.2|33049.5|33044.7|42
1651522570000|2022-05-02 20:16:10|33054|33049.2|33058|33053.2|33058|33053.2|33052.5|33047.7|21
1651522580000|2022-05-02 20:16:20|33060|33055.2|33053|33048.2|33060|33055.2|33053|33048.2|12
1651522590000|2022-05-02 20:16:30|33053.5|33048.7|33054|33049.2|33054|33049.2|33049.5|33044.7|12
1651522600000|2022-05-02 20:16:40|33054.5|33049.7|33053.5|33048.7|33055|33050.2|33052.5|33047.7|8
1651522610000|2022-05-02 20:16:50|33054|33049.2|33060.5|33055.7|33060.5|33055.7|33054|33049.2|13
1651522620000|2022-05-02 20:17:00|33061|33056.2|33057|33052.2|33063|33058.2|33054|33049.2|14
1651522630000|2022-05-02 20:17:10|33057.5|33052.7|33056|33051.2|33059|33054.2|33054|33049.2|8
1651522640000|2022-05-02 20:17:20|33056.5|33051.7|33055|33050.2|33057.5|33052.7|33054|33049.2|1
1651522650000|2022-05-02 20:17:30|33054.5|33049.7|33057|33052.2|33059.5|33054.7|33054|33049.2|5
1651522660000|2022-05-02 20:17:40|33056.5|33051.7|33055.5|33050.7|33056.5|33051.7|33053.5|33048.7|3
1651522670000|2022-05-02 20:17:50|33055|33050.2|33054|33049.2|33056|33051.2|33053.5|33048.7|4
1651522680000|2022-05-02 20:18:00|33054.5|33049.7|33058|33053.2|33058|33053.2|33053.5|33048.7|4
1651522690000|2022-05-02 20:18:10|33057.5|33052.7|33056.5|33051.7|33058|33053.2|33056.5|33051.7|0
1651522700000|2022-05-02 20:18:20|33057|33052.2|33056|33051.2|33057.5|33052.7|33056|33051.2|0
1651522710000|2022-05-02 20:18:30|33056.5|33051.7|33055.5|33050.7|33057.5|33052.7|33055.5|33050.7|1
1651522720000|2022-05-02 20:18:40|33055|33050.2|33054.5|33049.7|33056|33051.2|33054|33049.2|2
1651522730000|2022-05-02 20:18:50|33054|33049.2|33052.5|33047.7|33055|33050.2|33052.5|33047.7|3
1651522740000|2022-05-02 20:19:00|33052|33047.2|33048|33043.2|33052|33047.2|33047|33042.2|11
1651522750000|2022-05-02 20:19:10|33048.5|33043.7|33049|33044.2|33053|33048.2|33047|33042.2|5
1651522760000|2022-05-02 20:19:20|33049.5|33044.7|33049.5|33044.7|33049.5|33044.7|33049.5|33044.7|0
1651522770000|2022-05-02 20:19:30|33049|33044.2|33045|33040.2|33049|33044.2|33045|33040.2|5
1651522780000|2022-05-02 20:19:40|33044.5|33039.7|33040|33035.2|33044.5|33039.7|33040|33035.2|8
1651522790000|2022-05-02 20:19:50|33039.5|33034.7|33035|33030.2|33039.5|33034.7|33032.5|33027.7|25
1651522800000|2022-05-02 20:20:00|33034.5|33029.7|33039|33034.2|33040|33035.2|33034|33029.2|8
1651522810000|2022-05-02 20:20:10|33038.5|33033.7|33041.5|33036.7|33041.5|33036.7|33038|33033.2|2
1651522820000|2022-05-02 20:20:20|33042|33037.2|33040.5|33035.7|33044|33039.2|33039|33034.2|6
1651522830000|2022-05-02 20:20:30|33040|33035.2|33040.5|33035.7|33041.5|33036.7|33039|33034.2|2
1651522840000|2022-05-02 20:20:40|33040|33035.2|33034.5|33029.7|33040.5|33035.7|33034.5|33029.7|10
1651522850000|2022-05-02 20:20:50|33034|33029.2|33037|33032.2|33040|33035.2|33034|33029.2|3
1651522860000|2022-05-02 20:21:00|33037.5|33032.7|33035.5|33030.7|33037.5|33032.7|33034.5|33029.7|1
1651522870000|2022-05-02 20:21:10|33036|33031.2|33033.5|33028.7|33038|33033.2|33033|33028.2|2
1651522880000|2022-05-02 20:21:20|33035|33030.2|33035.5|33030.7|33035.5|33030.7|33034|33029.2|1
1651522890000|2022-05-02 20:21:30|33036|33031.2|33040|33035.2|33044.5|33039.7|33036|33031.2|14
1651522900000|2022-05-02 20:21:40|33039.5|33034.7|33039|33034.2|33040|33035.2|33039|33034.2|0
1651522910000|2022-05-02 20:21:50|33039.5|33034.7|33036.5|33031.7|33039.5|33034.7|33036.5|33031.7|0
1651522920000|2022-05-02 20:22:00|33036|33031.2|33036|33031.2|33036|33031.2|33033|33028.2|1
1651522930000|2022-05-02 20:22:10|33035.5|33030.7|33034|33029.2|33037.5|33032.7|33033|33028.2|4
1651522940000|2022-05-02 20:22:20|33035|33030.2|33036|33031.2|33036|33031.2|33034.5|33029.7|1
1651522950000|2022-05-02 20:22:30|33036.5|33031.7|33035.5|33030.7|33039|33034.2|33035.5|33030.7|5
1651522960000|2022-05-02 20:22:40|33035|33030.2|33035.5|33030.7|33036|33031.2|33034|33029.2|2
1651522970000|2022-05-02 20:22:50|33035|33030.2|33039|33034.2|33040|33035.2|33034|33029.2|15
1651522980000|2022-05-02 20:23:00|33038.5|33033.7|33035.5|33030.7|33039|33034.2|33034|33029.2|5
1651522990000|2022-05-02 20:23:10|33036|33031.2|33037|33032.2|33037.5|33032.7|33035.5|33030.7|1
1651523000000|2022-05-02 20:23:20|33038|33033.2|33039.5|33034.7|33040|33035.2|33038|33033.2|4
1651523010000|2022-05-02 20:23:30|33039|33034.2|33040|33035.2|33040|33035.2|33039|33034.2|1
1651523020000|2022-05-02 20:23:40|33039.5|33034.7|33044.5|33039.7|33044.5|33039.7|33039.5|33034.7|3
1651523030000|2022-05-02 20:23:50|33048.5|33043.7|33048|33043.2|33049|33044.2|33047.5|33042.7|6
1651523040000|2022-05-02 20:24:00|33048.5|33043.7|33041.5|33036.7|33049|33044.2|33041.5|33036.7|3
1651523050000|2022-05-02 20:24:10|33042.5|33037.7|33041.5|33036.7|33042.5|33037.7|33041.5|33036.7|2
1651523060000|2022-05-02 20:24:20|33042|33037.2|33040|33035.2|33044|33039.2|33040|33035.2|2
1651523070000|2022-05-02 20:24:30|33039.5|33034.7|33036.5|33031.7|33039.5|33034.7|33036.5|33031.7|4
1651523080000|2022-05-02 20:24:40|33037|33032.2|33036.5|33031.7|33037|33032.2|33036.5|33031.7|1
1651523090000|2022-05-02 20:24:50|33036|33031.2|33035.5|33030.7|33036|33031.2|33035.5|33030.7|0
1651523100000|2022-05-02 20:25:00|33035|33030.2|33032|33027.2|33035|33030.2|33030|33025.2|11
1651523110000|2022-05-02 20:25:10|33032.5|33027.7|33033.5|33028.7|33033.5|33028.7|33032|33027.2|0
1651523120000|2022-05-02 20:25:20|33033|33028.2|33035.5|33030.7|33036.5|33031.7|33032|33027.2|17
1651523130000|2022-05-02 20:25:30|33034|33029.2|33035.5|33030.7|33035.5|33030.7|33034|33029.2|1
1651523140000|2022-05-02 20:25:40|33036|33031.2|33036.5|33031.7|33036.5|33031.7|33036|33031.2|1
1651523150000|2022-05-02 20:25:50|33036|33031.2|33036|33031.2|33037|33032.2|33036|33031.2|2
1651523160000|2022-05-02 20:26:00|33034|33029.2|33035.5|33030.7|33036|33031.2|33034|33029.2|1
1651523170000|2022-05-02 20:26:10|33035|33030.2|33038|33033.2|33039|33034.2|33035|33030.2|12
1651523180000|2022-05-02 20:26:20|33038.5|33033.7|33041|33036.2|33041|33036.2|33038.5|33033.7|5
1651523190000|2022-05-02 20:26:30|33041.5|33036.7|33041|33036.2|33042.5|33037.7|33041|33036.2|2
1651523200000|2022-05-02 20:26:40|33039.5|33034.7|33036|33031.2|33039.5|33034.7|33036|33031.2|1
1651523210000|2022-05-02 20:26:50|33036.5|33031.7|33037|33032.2|33037|33032.2|33036|33031.2|3
1651523220000|2022-05-02 20:27:00|33036.5|33031.7|33039.5|33034.7|33039.5|33034.7|33036|33031.2|6
1651523230000|2022-05-02 20:27:10|33038.5|33033.7|33037.5|33032.7|33038.5|33033.7|33037.5|33032.7|2
1651523240000|2022-05-02 20:27:20|33037|33032.2|33036.5|33031.7|33037.5|33032.7|33036.5|33031.7|1
1651523250000|2022-05-02 20:27:30|33037|33032.2|33033.5|33028.7|33037|33032.2|33033.5|33028.7|0
1651523260000|2022-05-02 20:27:40|33032.5|33027.7|33032|33027.2|33032.5|33027.7|33032|33027.2|2
1651523270000|2022-05-02 20:27:50|33032.5|33027.7|33025.5|33020.7|33032.5|33027.7|33025|33020.2|31
1651523280000|2022-05-02 20:28:00|33026|33021.2|33019|33014.2|33026|33021.2|33019|33014.2|15
1651523290000|2022-05-02 20:28:10|33019.5|33014.7|33020|33015.2|33020|33015.2|33016.5|33011.7|13
1651523300000|2022-05-02 20:28:20|33020.5|33015.7|33025|33020.2|33025|33020.2|33020.5|33015.7|3
1651523310000|2022-05-02 20:28:30|33023.5|33018.7|33024|33019.2|33025|33020.2|33023|33018.2|4
1651523320000|2022-05-02 20:28:40|33023|33018.2|33027|33022.2|33028|33023.2|33023|33018.2|10
1651523330000|2022-05-02 20:28:50|33026.5|33021.7|33028.5|33023.7|33030|33025.2|33025.5|33020.7|2
1651523340000|2022-05-02 20:29:00|33028|33023.2|33032|33027.2|33032|33027.2|33025.5|33020.7|3
1651523350000|2022-05-02 20:29:10|33032.5|33027.7|33030.5|33025.7|33033|33028.2|33030|33025.2|9
1651523360000|2022-05-02 20:29:20|33031|33026.2|33036|33031.2|33036|33031.2|33031|33026.2|4
1651523370000|2022-05-02 20:29:30|33035.5|33030.7|33034|33029.2|33036.5|33031.7|33034|33029.2|1
1651523380000|2022-05-02 20:29:40|33033|33028.2|33034.5|33029.7|33034.5|33029.7|33033|33028.2|1
1651523390000|2022-05-02 20:29:50|33035|33030.2|33034|33029.2|33035|33030.2|33034|33029.2|1
1651523400000|2022-05-02 20:30:00|33033.5|33028.7|33036.5|33031.7|33038.5|33033.7|33033.5|33028.7|5
1651523410000|2022-05-02 20:30:10|33036|33031.2|33036|33031.2|33036.5|33031.7|33036|33031.2|2
1651523420000|2022-05-02 20:30:20|33033|33028.2|33035.5|33030.7|33037|33032.2|33033|33028.2|7
1651523430000|2022-05-02 20:30:30|33036|33031.2|33030.5|33025.7|33036|33031.2|33030.5|33025.7|3
1651523440000|2022-05-02 20:30:40|33031|33026.2|33034|33029.2|33034.5|33029.7|33031|33026.2|2
1651523450000|2022-05-02 20:30:50|33033.5|33028.7|33032|33027.2|33033.5|33028.7|33032|33027.2|2
1651523460000|2022-05-02 20:31:00|33032.5|33027.7|33030|33025.2|33032.5|33027.7|33028.5|33023.7|10
1651523470000|2022-05-02 20:31:10|33029.5|33024.7|33036|33031.2|33036.5|33031.7|33029.5|33024.7|6
1651523480000|2022-05-02 20:31:20|33039.5|33034.7|33039|33034.2|33039.5|33034.7|33039|33034.2|7
1651523490000|2022-05-02 20:31:30|33039.5|33034.7|33038.5|33033.7|33040|33035.2|33038.5|33033.7|1
1651523500000|2022-05-02 20:31:40|33039.5|33034.7|33044|33039.2|33045.5|33040.7|33039.5|33034.7|3
1651523510000|2022-05-02 20:31:50|33044.5|33039.7|33045|33040.2|33045.5|33040.7|33044.5|33039.7|2
1651523520000|2022-05-02 20:32:00|33044.5|33039.7|33044|33039.2|33044.5|33039.7|33042|33037.2|6
1651523530000|2022-05-02 20:32:10|33043.5|33038.7|33040|33035.2|33043.5|33038.7|33040|33035.2|1
1651523540000|2022-05-02 20:32:20|33042.5|33037.7|33045.5|33040.7|33045.5|33040.7|33041|33036.2|12
1651523550000|2022-05-02 20:32:30|33046.5|33041.7|33041.5|33036.7|33049.5|33044.7|33041.5|33036.7|25
1651523560000|2022-05-02 20:32:40|33041|33036.2|33039|33034.2|33041|33036.2|33038.5|33033.7|1
1651523570000|2022-05-02 20:32:50|33039.5|33034.7|33043.5|33038.7|33043.5|33038.7|33039|33034.2|7
1651523580000|2022-05-02 20:33:00|33043|33038.2|33039|33034.2|33043|33038.2|33038.5|33033.7|1
1651523590000|2022-05-02 20:33:10|33038.5|33033.7|33041|33036.2|33041|33036.2|33038.5|33033.7|16
1651523600000|2022-05-02 20:33:20|33041.5|33036.7|33034|33029.2|33043|33038.2|33033.5|33028.7|10
1651523610000|2022-05-02 20:33:30|33033.5|33028.7|33033.5|33028.7|33033.5|33028.7|33033.5|33028.7|15
1651523620000|2022-05-02 20:33:40|33033|33028.2|33031|33026.2|33033|33028.2|33031|33026.2|4
1651523630000|2022-05-02 20:33:50|33031.5|33026.7|33035.5|33030.7|33035.5|33030.7|33031|33026.2|1
1651523640000|2022-05-02 20:34:00|33035|33030.2|33034.5|33029.7|33035|33030.2|33033.5|33028.7|3
1651523650000|2022-05-02 20:34:10|33034|33029.2|33031.5|33026.7|33034|33029.2|33031.5|33026.7|2
1651523660000|2022-05-02 20:34:20|33031|33026.2|33031|33026.2|33031|33026.2|33031|33026.2|0
1651523670000|2022-05-02 20:34:30|33030.5|33025.7|33029|33024.2|33030.5|33025.7|33029|33024.2|3
1651523680000|2022-05-02 20:34:40|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|0
1651523690000|2022-05-02 20:34:50|33029.5|33024.7|33025.5|33020.7|33032.5|33027.7|33025.5|33020.7|15
1651523700000|2022-05-02 20:35:00|33026.5|33021.7|33032|33027.2|33032|33027.2|33026|33021.2|7
1651523710000|2022-05-02 20:35:10|33031.5|33026.7|33028|33023.2|33032|33027.2|33028|33023.2|4
1651523720000|2022-05-02 20:35:20|33028.5|33023.7|33027|33022.2|33028.5|33023.7|33027|33022.2|2
1651523730000|2022-05-02 20:35:30|33025|33020.2|33025.5|33020.7|33025.5|33020.7|33025|33020.2|7
1651523740000|2022-05-02 20:35:40|33027|33022.2|33028|33023.2|33028|33023.2|33026|33021.2|5
1651523750000|2022-05-02 20:35:50|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|0
1651523760000|2022-05-02 20:36:00|33029.5|33024.7|33031|33026.2|33031|33026.2|33029.5|33024.7|0
1651523770000|2022-05-02 20:36:10|33031.5|33026.7|33034.5|33029.7|33034.5|33029.7|33031.5|33026.7|1
1651523780000|2022-05-02 20:36:20|33035|33030.2|33042.5|33037.7|33043|33038.2|33035|33030.2|10
1651523790000|2022-05-02 20:36:30|33042|33037.2|33043|33038.2|33043|33038.2|33041|33036.2|0
1651523800000|2022-05-02 20:36:40|33042.5|33037.7|33044|33039.2|33047|33042.2|33042.5|33037.7|23
1651523810000|2022-05-02 20:36:50|33043.5|33038.7|33040|33035.2|33043.5|33038.7|33039.5|33034.7|2
1651523820000|2022-05-02 20:37:00|33039.5|33034.7|33033.5|33028.7|33042.5|33037.7|33033|33028.2|14
1651523830000|2022-05-02 20:37:10|33034|33029.2|33037|33032.2|33038|33033.2|33034|33029.2|3
1651523840000|2022-05-02 20:37:20|33037.5|33032.7|33037.5|33032.7|33038|33033.2|33036.5|33031.7|0
1651523850000|2022-05-02 20:37:30|33037|33032.2|33036.5|33031.7|33037|33032.2|33035|33030.2|1
1651523860000|2022-05-02 20:37:40|33036|33031.2|33036|33031.2|33036.5|33031.7|33035.5|33030.7|3
1651523870000|2022-05-02 20:37:50|33036.5|33031.7|33040.5|33035.7|33040.5|33035.7|33036.5|33031.7|2
1651523880000|2022-05-02 20:38:00|33041|33036.2|33040.5|33035.7|33041|33036.2|33040|33035.2|1
1651523890000|2022-05-02 20:38:10|33040|33035.2|33045|33040.2|33046|33041.2|33039.5|33034.7|0
1651523900000|2022-05-02 20:38:20|33045.5|33040.7|33045.5|33040.7|33046.5|33041.7|33044.5|33039.7|4
1651523910000|2022-05-02 20:38:30|33046.5|33041.7|33048|33043.2|33048|33043.2|33045.5|33040.7|1
1651523920000|2022-05-02 20:38:40|33047.5|33042.7|33045|33040.2|33048|33043.2|33043|33038.2|8
1651523930000|2022-05-02 20:38:50|33044.5|33039.7|33045|33040.2|33046|33041.2|33044.5|33039.7|1
1651523940000|2022-05-02 20:39:00|33044.5|33039.7|33043.5|33038.7|33046|33041.2|33043.5|33038.7|2
1651523950000|2022-05-02 20:39:10|33041|33036.2|33043.5|33038.7|33043.5|33038.7|33041|33036.2|6
1651523960000|2022-05-02 20:39:20|33045.5|33040.7|33042|33037.2|33045.5|33040.7|33042|33037.2|7
1651523970000|2022-05-02 20:39:30|33041.5|33036.7|33043|33038.2|33043.5|33038.7|33041|33036.2|4
1651523980000|2022-05-02 20:39:40|33044|33039.2|33042|33037.2|33046|33041.2|33042|33037.2|6
1651523990000|2022-05-02 20:39:50|33043|33038.2|33042|33037.2|33043|33038.2|33041.5|33036.7|1
1651524000000|2022-05-02 20:40:00|33036|33031.2|33040.5|33035.7|33043|33038.2|33036|33031.2|12
1651524010000|2022-05-02 20:40:10|33040|33035.2|33042.5|33037.7|33043.5|33038.7|33040|33035.2|3
1651524020000|2022-05-02 20:40:20|33043|33038.2|33044.5|33039.7|33044.5|33039.7|33043|33038.2|3
1651524030000|2022-05-02 20:40:30|33044|33039.2|33043|33038.2|33044|33039.2|33042.5|33037.7|0
1651524040000|2022-05-02 20:40:40|33042.5|33037.7|33044|33039.2|33044.5|33039.7|33042.5|33037.7|2
1651524050000|2022-05-02 20:40:50|33044.5|33039.7|33045|33040.2|33045|33040.2|33044.5|33039.7|0
1651524060000|2022-05-02 20:41:00|33044.5|33039.7|33041|33036.2|33044.5|33039.7|33039.5|33034.7|1
1651524070000|2022-05-02 20:41:10|33041.5|33036.7|33038.5|33033.7|33041.5|33036.7|33038|33033.2|1
1651524080000|2022-05-02 20:41:20|33038|33033.2|33039.5|33034.7|33039.5|33034.7|33036.5|33031.7|2
1651524090000|2022-05-02 20:41:30|33041.5|33036.7|33041.5|33036.7|33041.5|33036.7|33041|33036.2|2
1651524100000|2022-05-02 20:41:40|33041|33036.2|33040|33035.2|33041.5|33036.7|33040|33035.2|1
1651524110000|2022-05-02 20:41:50|33038.5|33033.7|33038.5|33033.7|33039|33034.2|33038.5|33033.7|2
1651524120000|2022-05-02 20:42:00|33038|33033.2|33037.5|33032.7|33038|33033.2|33036|33031.2|3
1651524130000|2022-05-02 20:42:10|33038|33033.2|33041|33036.2|33041.5|33036.7|33037.5|33032.7|0
1651524150000|2022-05-02 20:42:30|33040|33035.2|33040|33035.2|33042|33037.2|33040|33035.2|3
1651524160000|2022-05-02 20:42:40|33040.5|33035.7|33041|33036.2|33041|33036.2|33040.5|33035.7|0
1651524170000|2022-05-02 20:42:50|33041.5|33036.7|33043.5|33038.7|33044|33039.2|33041.5|33036.7|1
1651524180000|2022-05-02 20:43:00|33043|33038.2|33044.5|33039.7|33045.5|33040.7|33042|33037.2|5
1651524190000|2022-05-02 20:43:10|33043.5|33038.7|33044|33039.2|33045|33040.2|33043.5|33038.7|0
1651524200000|2022-05-02 20:43:20|33044.5|33039.7|33040.5|33035.7|33045|33040.2|33040.5|33035.7|21
1651524210000|2022-05-02 20:43:30|33041|33036.2|33042.5|33037.7|33042.5|33037.7|33041|33036.2|0
1651524220000|2022-05-02 20:43:40|33042|33037.2|33042.5|33037.7|33043.5|33038.7|33041.5|33036.7|1
1651524230000|2022-05-02 20:43:50|33043|33038.2|33044|33039.2|33044.5|33039.7|33043|33038.2|1
1651524240000|2022-05-02 20:44:00|33043.5|33038.7|33045|33040.2|33046|33041.2|33041|33036.2|5
1651524250000|2022-05-02 20:44:10|33044.5|33039.7|33043.5|33038.7|33044.5|33039.7|33043.5|33038.7|0
1651524260000|2022-05-02 20:44:20|33043|33038.2|33044|33039.2|33044|33039.2|33042|33037.2|0
1651524270000|2022-05-02 20:44:30|33043.5|33038.7|33043|33038.2|33044|33039.2|33042|33037.2|0
1651524290000|2022-05-02 20:44:50|33043.5|33038.7|33042|33037.2|33044|33039.2|33039|33034.2|7
1651524300000|2022-05-02 20:45:00|33041.5|33036.7|33043.5|33038.7|33043.5|33038.7|33041.5|33036.7|0
1651524310000|2022-05-02 20:45:10|33043|33038.2|33046|33041.2|33046|33041.2|33043|33038.2|1
1651524320000|2022-05-02 20:45:20|33046.5|33041.7|33048|33043.2|33048|33043.2|33045.5|33040.7|1
1651524330000|2022-05-02 20:45:30|33047.5|33042.7|33048|33043.2|33048|33043.2|33046.5|33041.7|0
1651524340000|2022-05-02 20:45:40|33045.5|33040.7|33045|33040.2|33045.5|33040.7|33045|33040.2|1
1651524350000|2022-05-02 20:45:50|33044.5|33039.7|33048|33043.2|33048|33043.2|33044.5|33039.7|5
1651524360000|2022-05-02 20:46:00|33047.5|33042.7|33050|33045.2|33050|33045.2|33047|33042.2|6
1651524370000|2022-05-02 20:46:10|33049.5|33044.7|33046|33041.2|33049.5|33044.7|33046|33041.2|3
1651524380000|2022-05-02 20:46:20|33047.5|33042.7|33048|33043.2|33048.5|33043.7|33046.5|33041.7|1
1651524390000|2022-05-02 20:46:30|33047|33042.2|33044|33039.2|33047.5|33042.7|33043.5|33038.7|11
1651524400000|2022-05-02 20:46:40|33044.5|33039.7|33050.5|33045.7|33051|33046.2|33044.5|33039.7|2
1651524410000|2022-05-02 20:46:50|33050|33045.2|33046|33041.2|33050|33045.2|33046|33041.2|2
1651524420000|2022-05-02 20:47:00|33045.5|33040.7|33045|33040.2|33045.5|33040.7|33041.5|33036.7|8
1651524430000|2022-05-02 20:47:10|33044.5|33039.7|33046|33041.2|33046|33041.2|33043|33038.2|7
1651524440000|2022-05-02 20:47:20|33045.5|33040.7|33044|33039.2|33046|33041.2|33041.5|33036.7|2
1651524450000|2022-05-02 20:47:30|33044.5|33039.7|33044.5|33039.7|33044.5|33039.7|33044|33039.2|1
1651524460000|2022-05-02 20:47:40|33045|33040.2|33049.5|33044.7|33050|33045.2|33045|33040.2|5
1651524470000|2022-05-02 20:47:50|33050|33045.2|33050|33045.2|33050.5|33045.7|33049|33044.2|0
1651524480000|2022-05-02 20:48:00|33050.5|33045.7|33048.5|33043.7|33051|33046.2|33048|33043.2|3
1651524500000|2022-05-02 20:48:20|33049|33044.2|33048|33043.2|33049|33044.2|33048|33043.2|0
1651524510000|2022-05-02 20:48:30|33048.5|33043.7|33046|33041.2|33048.5|33043.7|33045|33040.2|31
1651524520000|2022-05-02 20:48:40|33045.5|33040.7|33045|33040.2|33045.5|33040.7|33044|33039.2|2
1651524530000|2022-05-02 20:48:50|33048.5|33043.7|33049|33044.2|33049|33044.2|33048.5|33043.7|40
1651524540000|2022-05-02 20:49:00|33048.5|33043.7|33055.5|33050.7|33055.5|33050.7|33048.5|33043.7|13
1651524550000|2022-05-02 20:49:10|33054|33049.2|33053.5|33048.7|33054|33049.2|33053|33048.2|3
1651524560000|2022-05-02 20:49:20|33053|33048.2|33054|33049.2|33054|33049.2|33053|33048.2|1
1651524570000|2022-05-02 20:49:30|33052.5|33047.7|33054.5|33049.7|33054.5|33049.7|33052.5|33047.7|5
1651524580000|2022-05-02 20:49:40|33055.5|33050.7|33056.5|33051.7|33056.5|33051.7|33055.5|33050.7|2
1651524590000|2022-05-02 20:49:50|33057.5|33052.7|33059.5|33054.7|33061.5|33056.7|33057.5|33052.7|10
1651524600000|2022-05-02 20:50:00|33059|33054.2|33060|33055.2|33060|33055.2|33059|33054.2|0
1651524610000|2022-05-02 20:50:10|33060.5|33055.7|33060.5|33055.7|33061|33056.2|33060.5|33055.7|1
1651524620000|2022-05-02 20:50:20|33060|33055.2|33057|33052.2|33060|33055.2|33057|33052.2|1
1651524630000|2022-05-02 20:50:30|33057.5|33052.7|33059.5|33054.7|33060.5|33055.7|33057.5|33052.7|3
1651524640000|2022-05-02 20:50:40|33060|33055.2|33061.5|33056.7|33062|33057.2|33060|33055.2|2
1651524650000|2022-05-02 20:50:50|33061|33056.2|33062|33057.2|33062|33057.2|33059.5|33054.7|4
1651524660000|2022-05-02 20:51:00|33061.5|33056.7|33059.5|33054.7|33061.5|33056.7|33058.5|33053.7|2
1651524670000|2022-05-02 20:51:10|33059|33054.2|33061|33056.2|33061.5|33056.7|33059|33054.2|0
1651524680000|2022-05-02 20:51:20|33060.5|33055.7|33059|33054.2|33060.5|33055.7|33058.5|33053.7|2
1651524690000|2022-05-02 20:51:30|33059.5|33054.7|33061|33056.2|33061.5|33056.7|33059|33054.2|12
1651524700000|2022-05-02 20:51:40|33060.5|33055.7|33057|33052.2|33061|33056.2|33057|33052.2|2
1651524710000|2022-05-02 20:51:50|33057.5|33052.7|33057|33052.2|33059|33054.2|33057|33052.2|1
1651524720000|2022-05-02 20:52:00|33056.5|33051.7|33051|33046.2|33056.5|33051.7|33051|33046.2|5
1651524730000|2022-05-02 20:52:10|33050.5|33045.7|33053|33048.2|33053|33048.2|33050.5|33045.7|0
1651524740000|2022-05-02 20:52:20|33053.5|33048.7|33054|33049.2|33055|33050.2|33053.5|33048.7|0
1651524750000|2022-05-02 20:52:30|33054.5|33049.7|33054|33049.2|33055|33050.2|33054|33049.2|1
1651524760000|2022-05-02 20:52:40|33053.5|33048.7|33053.5|33048.7|33053.5|33048.7|33053|33048.2|0
1651524770000|2022-05-02 20:52:50|33053|33048.2|33052|33047.2|33053|33048.2|33052|33047.2|1
1651524780000|2022-05-02 20:53:00|33051.5|33046.7|33048.5|33043.7|33051.5|33046.7|33048.5|33043.7|0
1651524790000|2022-05-02 20:53:10|33048|33043.2|33049.5|33044.7|33050|33045.2|33048|33043.2|1
1651524800000|2022-05-02 20:53:20|33050|33045.2|33051.5|33046.7|33051.5|33046.7|33050|33045.2|0
1651524810000|2022-05-02 20:53:30|33052|33047.2|33050.5|33045.7|33053|33048.2|33050.5|33045.7|0
1651524820000|2022-05-02 20:53:40|33051|33046.2|33050.5|33045.7|33052|33047.2|33050.5|33045.7|1
1651524830000|2022-05-02 20:53:50|33050|33045.2|33050|33045.2|33050.5|33045.7|33050|33045.2|0
1651524840000|2022-05-02 20:54:00|33049.5|33044.7|33049.5|33044.7|33050.5|33045.7|33048.5|33043.7|0
1651524850000|2022-05-02 20:54:10|33049|33044.2|33049.5|33044.7|33049.5|33044.7|33049|33044.2|0
1651524860000|2022-05-02 20:54:20|33048.5|33043.7|33048|33043.2|33048.5|33043.7|33047.5|33042.7|3
1651524870000|2022-05-02 20:54:30|33048.5|33043.7|33040.5|33035.7|33048.5|33043.7|33040.5|33035.7|50
1651524880000|2022-05-02 20:54:40|33040|33035.2|33035.5|33030.7|33040|33035.2|33035.5|33030.7|11
1651524890000|2022-05-02 20:54:50|33036|33031.2|33034.5|33029.7|33037.5|33032.7|33034|33029.2|10
1651524900000|2022-05-02 20:55:00|33035|33030.2|33037|33032.2|33037.5|33032.7|33034.5|33029.7|5
1651524910000|2022-05-02 20:55:10|33036|33031.2|33036.5|33031.7|33036.5|33031.7|33036|33031.2|2
1651524920000|2022-05-02 20:55:20|||||||||2
1651524930000|2022-05-02 20:55:30|33036|33031.2|33040|33035.2|33040|33035.2|33036|33031.2|5
1651524940000|2022-05-02 20:55:40|33039.5|33034.7|33040.5|33035.7|33042|33037.2|33039.5|33034.7|6
1651524950000|2022-05-02 20:55:50|33041|33036.2|33041.5|33036.7|33041.5|33036.7|33040.5|33035.7|0
1651524960000|2022-05-02 20:56:00|33041|33036.2|33041|33036.2|33041.5|33036.7|33040.5|33035.7|5
1651524970000|2022-05-02 20:56:10|33041.5|33036.7|33041|33036.2|33041.5|33036.7|33040.5|33035.7|3
1651524980000|2022-05-02 20:56:20|33041.5|33036.7|33040.5|33035.7|33042|33037.2|33040.5|33035.7|0
1651525000000|2022-05-02 20:56:40|33040|33035.2|33040|33035.2|33040|33035.2|33040|33035.2|4
1651525020000|2022-05-02 20:57:00|33040.5|33035.7|33038.5|33033.7|33040.5|33035.7|33038|33033.2|4
1651525030000|2022-05-02 20:57:10|33037.5|33032.7|33038|33033.2|33038|33033.2|33037.5|33032.7|0
1651525040000|2022-05-02 20:57:20|33037|33032.2|33038.5|33033.7|33038.5|33033.7|33037|33032.2|3
1651525050000|2022-05-02 20:57:30|33039|33034.2|33039|33034.2|33039|33034.2|33039|33034.2|0
1651525060000|2022-05-02 20:57:40|33039.5|33034.7|33041|33036.2|33041.5|33036.7|33039.5|33034.7|2
1651525070000|2022-05-02 20:57:50|33040.5|33035.7|33040.5|33035.7|33040.5|33035.7|33040.5|33035.7|0
1651525080000|2022-05-02 20:58:00|33040|33035.2|33040.5|33035.7|33040.5|33035.7|33040|33035.2|2
1651525100000|2022-05-02 20:58:20|33040|33035.2|33040|33035.2|33040|33035.2|33040|33035.2|6
1651525130000|2022-05-02 20:58:50|33040.5|33035.7|33040|33035.2|33040.5|33035.7|33040|33035.2|0
1651525150000|2022-05-02 20:59:10|33039.5|33034.7|33039|33034.2|33040|33035.2|33039|33034.2|1
1651525160000|2022-05-02 20:59:20|33039.5|33034.7|33039.5|33034.7|33039.5|33034.7|33039.5|33034.7|6
1651525170000|2022-05-02 20:59:30|33039|33034.2|33039|33034.2|33039.5|33034.7|33039|33034.2|6
1651525180000|2022-05-02 20:59:40|33038.5|33033.7|33034|33029.2|33038.5|33033.7|33034|33029.2|20
1651525190000|2022-05-02 20:59:50|33036.5|33031.7|33038.6|33028.8|33052.5|33047.7|33032.5|33026.2|28
1651525200000|2022-05-02 21:00:00|33043.5|33033.7|33042.3|33032.5|33043.5|33033.7|33040|33030.2|0
1651525210000|2022-05-02 21:00:10|33042.6|33032.8|33042.4|33032.6|33042.6|33032.8|33042.3|33032.5|0
1651525220000|2022-05-02 21:00:20|33041.8|33032|33041.6|33031.8|33041.9|33032.1|33041.6|33031.8|0
1651525230000|2022-05-02 21:00:30|33041.8|33032|33041.8|33032|33041.8|33032|33041.8|33032|0
1651525240000|2022-05-02 21:00:40|33042.1|33032.3|33040.6|33030.8|33042.1|33032.3|33040.6|33030.8|0
1651525250000|2022-05-02 21:00:50|33038.4|33028.6|33038.7|33028.9|33038.7|33028.9|33038.1|33028.3|0
1651525260000|2022-05-02 21:01:00|33037|33027.2|33038.7|33028.9|33038.7|33028.9|33037|33027.2|0
1651525280000|2022-05-02 21:01:20|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|0
1651525360000|2022-05-02 21:02:40|33038.2|33028.4|33038|33028.2|33038.2|33028.4|33038|33028.2|0
1651525370000|2022-05-02 21:02:50|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|0
1651525380000|2022-05-02 21:03:00|33038.4|33028.6|33035.1|33025.3|33038.4|33028.6|33035.1|33025.3|0
1651525390000|2022-05-02 21:03:10|33037.7|33027.9|33037.7|33027.9|33037.7|33027.9|33037.7|33027.9|0
1651525410000|2022-05-02 21:03:30|33037.8|33028|33039.7|33029.9|33039.7|33029.9|33037.8|33028|0
1651525420000|2022-05-02 21:03:40|33039.4|33029.6|33039.5|33029.7|33039.5|33029.7|33039.4|33029.6|0
1651525430000|2022-05-02 21:03:50|33037.5|33027.7|33037.6|33027.8|33037.6|33027.8|33037.5|33027.7|0
1651525440000|2022-05-02 21:04:00|33036.1|33026.3|33036.1|33026.3|33036.1|33026.3|33036.1|33026.3|0
1651525460000|2022-05-02 21:04:20|33037.3|33027.5|33037.9|33028.1|33037.9|33028.1|33037.3|33027.5|0
1651525510000|2022-05-02 21:05:10|33037.6|33027.8|33037.6|33027.8|33037.6|33027.8|33037.6|33027.8|0
1651525530000|2022-05-02 21:05:30|33037.8|33028|33037.8|33028|33037.8|33028|33037.8|33028|0
1651525540000|2022-05-02 21:05:40|33037.6|33027.8|33037.4|33027.6|33037.6|33027.8|33037.4|33027.6|0
1651525550000|2022-05-02 21:05:50|33037|33027.2|33037|33027.2|33037|33027.2|33037|33027.2|0
1651525630000|2022-05-02 21:07:10|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|0
1651525640000|2022-05-02 21:07:20|33036.5|33026.7|33036.5|33026.7|33036.5|33026.7|33036.5|33026.7|0
1651525650000|2022-05-02 21:07:30|33037|33027.2|33037|33027.2|33037|33027.2|33037|33027.2|0
1651525660000|2022-05-02 21:07:40|33038.5|33028.7|33037.3|33027.5|33038.5|33028.7|33037.3|33027.5|0
1651525680000|2022-05-02 21:08:00|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|0
1651525710000|2022-05-02 21:08:30|33039.1|33029.3|33039.1|33029.3|33039.1|33029.3|33039.1|33029.3|0
1651525720000|2022-05-02 21:08:40|33039|33029.2|33039|33029.2|33039|33029.2|33039|33029.2|0
1651525760000|2022-05-02 21:09:20|33039.3|33029.5|33039.3|33029.5|33039.3|33029.5|33039.3|33029.5|0
1651525770000|2022-05-02 21:09:30|33039|33029.2|33039|33029.2|33039|33029.2|33039|33029.2|0
1651525810000|2022-05-02 21:10:10|33038.9|33029.1|33039.1|33029.3|33039.2|33029.4|33038.9|33029.1|0
1651525840000|2022-05-02 21:10:40|33039.4|33029.6|33039.3|33029.5|33039.4|33029.6|33039.3|33029.5|0
1651525850000|2022-05-02 21:10:50|33039|33029.2|33039|33029.2|33039|33029.2|33039|33029.2|0
1651525870000|2022-05-02 21:11:10|33039.1|33029.3|33039.1|33029.3|33039.1|33029.3|33039.1|33029.3|0
1651525890000|2022-05-02 21:11:30|33038.7|33028.9|33038.8|33029|33038.8|33029|33038.7|33028.9|0
1651525900000|2022-05-02 21:11:40|33039.1|33029.3|33039.4|33029.6|33039.4|33029.6|33039.1|33029.3|0
1651525910000|2022-05-02 21:11:50|33039.1|33029.3|33039.1|33029.3|33039.4|33029.6|33039.1|33029.3|0
1651525920000|2022-05-02 21:12:00|33039|33029.2|33039|33029.2|33039|33029.2|33039|33029.2|0
1651525930000|2022-05-02 21:12:10|33040.4|33030.6|33040.4|33030.6|33040.4|33030.6|33040.4|33030.6|0
1651525940000|2022-05-02 21:12:20|33040.7|33030.9|33040.7|33030.9|33040.7|33030.9|33040.7|33030.9|0
1651525970000|2022-05-02 21:12:50|33041|33031.2|33041|33031.2|33041|33031.2|33041|33031.2|0
1651525980000|2022-05-02 21:13:00|33040.7|33030.9|33040.7|33030.9|33040.7|33030.9|33040.7|33030.9|0
1651526000000|2022-05-02 21:13:20|33040.4|33030.6|33040.7|33030.9|33040.7|33030.9|33040.4|33030.6|0
1651526040000|2022-05-02 21:14:00|33040.5|33030.7|33039.7|33029.9|33040.8|33031|33038.8|33029|0
1651526050000|2022-05-02 21:14:10|33039.5|33029.7|33039.5|33029.7|33039.5|33029.7|33039.5|33029.7|0
1651526060000|2022-05-02 21:14:20|33039.6|33029.8|33039.6|33029.8|33039.6|33029.8|33039.6|33029.8|0
1651526100000|2022-05-02 21:15:00|33039.8|33030|33039.8|33030|33039.8|33030|33039.8|33030|0
1651526260000|2022-05-02 21:17:40|33039.7|33029.9|33039.7|33029.9|33039.7|33029.9|33039.7|33029.9|0
1651526380000|2022-05-02 21:19:40|33039.4|33029.6|33039.4|33029.6|33039.4|33029.6|33039.4|33029.6|0
1651526410000|2022-05-02 21:20:10|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|0
1651526420000|2022-05-02 21:20:20|33038.8|33029|33038.9|33029.1|33038.9|33029.1|33038.8|33029|0
1651526470000|2022-05-02 21:21:10|33039.2|33029.4|33039.5|33029.7|33039.5|33029.7|33039.2|33029.4|0
1651526480000|2022-05-02 21:21:20|33039.2|33029.4|33039.1|33029.3|33039.2|33029.4|33038.5|33028.7|0
1651526490000|2022-05-02 21:21:30|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|0
1651526500000|2022-05-02 21:21:40|33038.8|33029|33038.5|33028.7|33038.8|33029|33038.5|33028.7|0
1651526510000|2022-05-02 21:21:50|33038.2|33028.4|33038|33028.2|33038.2|33028.4|33038|33028.2|0
1651526520000|2022-05-02 21:22:00|33037.4|33027.6|33037.4|33027.6|33037.4|33027.6|33037.4|33027.6|0
1651526540000|2022-05-02 21:22:20|33037.3|33027.5|33037.3|33027.5|33037.3|33027.5|33037.3|33027.5|0
1651526550000|2022-05-02 21:22:30|33038|33028.2|33038|33028.2|33038|33028.2|33038|33028.2|0
1651526560000|2022-05-02 21:22:40|33039|33029.2|33038.5|33028.7|33039|33029.2|33038.5|33028.7|0
1651526570000|2022-05-02 21:22:50|33038.8|33029|33038.8|33029|33038.8|33029|33038.8|33029|0
1651526580000|2022-05-02 21:23:00|33039.3|33029.5|33039.3|33029.5|33039.3|33029.5|33038.5|33028.7|0
1651526590000|2022-05-02 21:23:10|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|0
1651526600000|2022-05-02 21:23:20|33039.3|33029.5|33038.5|33028.7|33039.3|33029.5|33038.5|33028.7|0
1651526610000|2022-05-02 21:23:30|33039.3|33029.5|33039.7|33029.9|33039.7|33029.9|33039.3|33029.5|0
1651526710000|2022-05-02 21:25:10|33039.5|33029.7|33039.5|33029.7|33039.5|33029.7|33039.5|33029.7|0
1651526720000|2022-05-02 21:25:20|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|33039.2|33029.4|0
1651526740000|2022-05-02 21:25:40|33038.9|33029.1|33038.6|33028.8|33038.9|33029.1|33038.6|33028.8|0
1651526780000|2022-05-02 21:26:20|33038.7|33028.9|33038.7|33028.9|33038.7|33028.9|33038.7|33028.9|0
1651526810000|2022-05-02 21:26:50|33038.4|33028.6|33038.4|33028.6|33038.4|33028.6|33038.4|33028.6|0
1651526830000|2022-05-02 21:27:10|33037.9|33028.1|33037.9|33028.1|33038.4|33028.6|33037.9|33028.1|0
1651526840000|2022-05-02 21:27:20|33038.4|33028.6|33034.7|33024.9|33038.4|33028.6|33034.7|33024.9|0
1651526850000|2022-05-02 21:27:30|33035.5|33025.7|33035.5|33025.7|33035.6|33025.8|33035.5|33025.7|0
1651526870000|2022-05-02 21:27:50|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|0
1651526900000|2022-05-02 21:28:20|33034.4|33024.6|33034.4|33024.6|33034.4|33024.6|33034.4|33024.6|0
1651526920000|2022-05-02 21:28:40|33034.7|33024.9|33034.7|33024.9|33034.7|33024.9|33034.7|33024.9|0
1651526950000|2022-05-02 21:29:10|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|0
1651527050000|2022-05-02 21:30:50|33035.8|33026|33035.8|33026|33035.8|33026|33035.8|33026|0
1651527070000|2022-05-02 21:31:10|33035.6|33025.8|33035.6|33025.8|33035.6|33025.8|33035.6|33025.8|0
1651527080000|2022-05-02 21:31:20|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|0
1651527110000|2022-05-02 21:31:50|33035.8|33026|33035.8|33026|33035.8|33026|33035.8|33026|0
1651527130000|2022-05-02 21:32:10|33035.2|33025.4|33035.2|33025.4|33035.2|33025.4|33035.2|33025.4|0
1651527160000|2022-05-02 21:32:40|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|33035.5|33025.7|0
1651527190000|2022-05-02 21:33:10|33035.8|33026|33035.8|33026|33035.8|33026|33035.8|33026|0
1651527200000|2022-05-02 21:33:20|33036|33026.2|33036|33026.2|33036|33026.2|33036|33026.2|0
1651527230000|2022-05-02 21:33:50|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|0
1651527240000|2022-05-02 21:34:00|33035.9|33026.1|33035.9|33026.1|33035.9|33026.1|33035.9|33026.1|0
1651527250000|2022-05-02 21:34:10|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|0
1651527290000|2022-05-02 21:34:50|33036.2|33026.4|33036.2|33026.4|33036.2|33026.4|33036.2|33026.4|0
1651527310000|2022-05-02 21:35:10|33036.3|33026.5|33036|33026.2|33036.3|33026.5|33036|33026.2|0
1651527400000|2022-05-02 21:36:40|33037.7|33027.9|33037.7|33027.9|33037.7|33027.9|33037.7|33027.9|0
1651527430000|2022-05-02 21:37:10|33032.5|33022.7|33030.8|33021|33032.5|33022.7|33030.8|33021|0
1651527440000|2022-05-02 21:37:20|33030.7|33020.9|33030.7|33020.9|33030.7|33020.9|33030.7|33020.9|0
1651527450000|2022-05-02 21:37:30|33035.1|33025.3|33035.1|33025.3|33035.1|33025.3|33035.1|33025.3|0
1651527470000|2022-05-02 21:37:50|33042.6|33032.8|33036|33026.2|33042.6|33032.8|33036|33026.2|0
1651527480000|2022-05-02 21:38:00|33037.7|33027.9|33037.4|33027.6|33037.7|33027.9|33037.4|33027.6|0
1651527490000|2022-05-02 21:38:10|33037.5|33027.7|33037.5|33027.7|33037.5|33027.7|33037.5|33027.7|0
1651527500000|2022-05-02 21:38:20|33037.6|33027.8|33042.4|33032.6|33042.4|33032.6|33037.6|33027.8|0
1651527510000|2022-05-02 21:38:30|33038.7|33028.9|33040.7|33030.9|33040.7|33030.9|33038.7|33028.9|0
1651527540000|2022-05-02 21:39:00|33040.1|33030.3|33041.6|33031.8|33041.6|33031.8|33040.1|33030.3|0
1651527550000|2022-05-02 21:39:10|33044.5|33034.7|33045.4|33035.6|33045.4|33035.6|33044.5|33034.7|0
1651527570000|2022-05-02 21:39:30|33045.5|33035.7|33045.5|33035.7|33045.5|33035.7|33045.5|33035.7|0
1651527580000|2022-05-02 21:39:40|33048.4|33038.6|33049.6|33039.8|33049.6|33039.8|33048.4|33038.6|0
1651527600000|2022-05-02 21:40:00|33049.7|33039.9|33049.7|33039.9|33049.7|33039.9|33049.7|33039.9|0
1651527610000|2022-05-02 21:40:10|33050.5|33040.7|33050.5|33040.7|33050.5|33040.7|33050.5|33040.7|0
1651527620000|2022-05-02 21:40:20|33050.7|33040.9|33051.2|33041.4|33051.2|33041.4|33050.1|33040.3|0
1651527630000|2022-05-02 21:40:30|33051|33041.2|33051|33041.2|33051|33041.2|33051|33041.2|0
1651527640000|2022-05-02 21:40:40|33050.4|33040.6|33050.7|33040.9|33050.7|33040.9|33050.4|33040.6|0
1651527660000|2022-05-02 21:41:00|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|0
1651527670000|2022-05-02 21:41:10|33047.7|33037.9|33047.7|33037.9|33047.7|33037.9|33047.7|33037.9|0
1651527690000|2022-05-02 21:41:30|33047.2|33037.4|33047.2|33037.4|33047.2|33037.4|33047.2|33037.4|0
1651527720000|2022-05-02 21:42:00|33047.7|33037.9|33047.7|33037.9|33047.7|33037.9|33047.7|33037.9|0
1651527750000|2022-05-02 21:42:30|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|0
1651527760000|2022-05-02 21:42:40|33045.1|33035.3|33046.3|33036.5|33046.3|33036.5|33045.1|33035.3|0
1651527770000|2022-05-02 21:42:50|33046.6|33036.8|33046.6|33036.8|33046.6|33036.8|33046.6|33036.8|0
1651527780000|2022-05-02 21:43:00|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|0
1651527810000|2022-05-02 21:43:30|33046|33036.2|33046|33036.2|33046|33036.2|33046|33036.2|0
1651527820000|2022-05-02 21:43:40|33048|33038.2|33048|33038.2|33048|33038.2|33048|33038.2|0
1651527850000|2022-05-02 21:44:10|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|0
1651527870000|2022-05-02 21:44:30|33047.8|33038|33044|33034.2|33047.8|33038|33044|33034.2|0
1651527880000|2022-05-02 21:44:40|33044.3|33034.5|33044.3|33034.5|33044.3|33034.5|33044.3|33034.5|0
1651527900000|2022-05-02 21:45:00|33044.8|33035|33044.8|33035|33044.8|33035|33044.8|33035|0
1651527910000|2022-05-02 21:45:10|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|33046.3|33036.5|0
1651527970000|2022-05-02 21:46:10|33047.8|33038|33047.8|33038|33047.8|33038|33047.8|33038|0
1651527980000|2022-05-02 21:46:20|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|0
1651528010000|2022-05-02 21:46:50|33048|33038.2|33048|33038.2|33048|33038.2|33048|33038.2|0
1651528030000|2022-05-02 21:47:10|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|33048.1|33038.3|0
1651528040000|2022-05-02 21:47:20|33045.7|33035.9|33045.6|33035.8|33045.7|33035.9|33045.6|33035.8|0
1651528070000|2022-05-02 21:47:50|33045.7|33035.9|33045.7|33035.9|33045.7|33035.9|33045.7|33035.9|0
1651528110000|2022-05-02 21:48:30|33044|33034.2|33044|33034.2|33044|33034.2|33044|33034.2|0
1651528120000|2022-05-02 21:48:40|33042.5|33032.7|33042.5|33032.7|33042.5|33032.7|33042.5|33032.7|0
1651528130000|2022-05-02 21:48:50|33044.2|33034.4|33044.2|33034.4|33044.2|33034.4|33044.2|33034.4|0
1651528140000|2022-05-02 21:49:00|33045.9|33036.1|33044.2|33034.4|33045.9|33036.1|33044.2|33034.4|0
1651528150000|2022-05-02 21:49:10|33041.9|33032.1|33041.9|33032.1|33041.9|33032.1|33041.9|33032.1|0
1651528170000|2022-05-02 21:49:30|33040.4|33030.6|33040.4|33030.6|33040.4|33030.6|33040.4|33030.6|0
1651528200000|2022-05-02 21:50:00|33040.5|33030.7|33040.4|33030.6|33040.5|33030.7|33040.4|33030.6|0
1651528210000|2022-05-02 21:50:10|33038.1|33028.3|33038.9|33029.1|33038.9|33029.1|33038.1|33028.3|0
1651528220000|2022-05-02 21:50:20|33038.6|33028.8|33038.5|33028.7|33038.6|33028.8|33038.5|33028.7|0
1651528250000|2022-05-02 21:50:50|33037|33027.2|33037.9|33028.1|33038.5|33028.7|33037|33027.2|0
1651528270000|2022-05-02 21:51:10|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|0
1651528280000|2022-05-02 21:51:20|33034.7|33024.9|33034.7|33024.9|33034.7|33024.9|33034.7|33024.9|0
1651528300000|2022-05-02 21:51:40|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|33038.1|33028.3|0
1651528320000|2022-05-02 21:52:00|33037.7|33027.9|33037.3|33027.5|33037.7|33027.9|33037.3|33027.5|0
1651528340000|2022-05-02 21:52:20|33033.6|33023.8|33033.6|33023.8|33033.6|33023.8|33033.6|33023.8|0
1651528350000|2022-05-02 21:52:30|33033.5|33023.7|33033.5|33023.7|33033.5|33023.7|33033.5|33023.7|0
1651528370000|2022-05-02 21:52:50|33032.4|33022.6|33033.5|33023.7|33033.5|33023.7|33032.4|33022.6|0
1651528380000|2022-05-02 21:53:00|33037.5|33027.7|33034.4|33024.6|33037.6|33027.8|33034.4|33024.6|0
1651528390000|2022-05-02 21:53:10|33034.7|33024.9|33037.7|33027.9|33037.7|33027.9|33034.7|33024.9|0
1651528410000|2022-05-02 21:53:30|33037.9|33028.1|33037.9|33028.1|33038.3|33028.5|33037.9|33028.1|0
1651528420000|2022-05-02 21:53:40|33037.8|33028|33037.4|33027.6|33037.8|33028|33037.4|33027.6|0
1651528430000|2022-05-02 21:53:50|33037.3|33027.5|33037.3|33027.5|33037.3|33027.5|33037.3|33027.5|0
1651528440000|2022-05-02 21:54:00|33035.7|33025.9|33037.5|33027.7|33037.5|33027.7|33035.7|33025.9|0
1651528460000|2022-05-02 21:54:20|33036.9|33027.1|33036.9|33027.1|33036.9|33027.1|33036.9|33027.1|0
1651528490000|2022-05-02 21:54:50|33034.9|33025.1|33037.3|33027.5|33037.3|33027.5|33034.9|33025.1|0
1651528510000|2022-05-02 21:55:10|33037.2|33027.4|33037.2|33027.4|33037.2|33027.4|33036.4|33026.6|0
1651528530000|2022-05-02 21:55:30|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|33035.7|33025.9|0
1651528540000|2022-05-02 21:55:40|33036|33026.2|33036.3|33026.5|33036.3|33026.5|33036|33026.2|0
1651528580000|2022-05-02 21:56:20|33036.6|33026.8|33036.6|33026.8|33036.6|33026.8|33036.6|33026.8|0
1651528600000|2022-05-02 21:56:40|33037|33027.2|33036.2|33026.4|33037|33027.2|33036.2|33026.4|0
1651528640000|2022-05-02 21:57:20|33036.3|33026.5|33036.3|33026.5|33036.3|33026.5|33036.3|33026.5|0
1651528670000|2022-05-02 21:57:50|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|0
1651528690000|2022-05-02 21:58:10|33038.2|33028.4|33037.3|33027.5|33038.2|33028.4|33037.3|33027.5|0
1651528710000|2022-05-02 21:58:30|33037.4|33027.6|33037.4|33027.6|33037.4|33027.6|33037.4|33027.6|0
1651528720000|2022-05-02 21:58:40|33037.6|33027.8|33037.6|33027.8|33037.6|33027.8|33037.6|33027.8|0
1651528730000|2022-05-02 21:58:50|33037.3|33027.5|33040|33030.2|33040|33030.2|33037.3|33027.5|0
1651528740000|2022-05-02 21:59:00|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|33038.5|33028.7|0
1651528750000|2022-05-02 21:59:10|33037.6|33027.8|33037.6|33027.8|33038.5|33028.7|33037.6|33027.8|0
1651528760000|2022-05-02 21:59:20|33037.3|33027.5|33037.6|33027.8|33037.6|33027.8|33037.3|33027.5|0
1651528770000|2022-05-02 21:59:30|33037|33027.2|33037|33027.2|33037|33027.2|33037|33027.2|0
1651528780000|2022-05-02 21:59:40|33037.6|33027.8|33034.4|33024.6|33037.6|33027.8|33033.1|33023.3|0
1651528790000|2022-05-02 21:59:50|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|33035.3|33025.5|0
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33028.5|33023.7|33040.5|33035.7|33026.5|33021.7|14
1651528810000|2022-05-02 22:00:10|33032|33027.2|33015.5|33010.7|33034|33029.2|33015.5|33010.7|18
1651528820000|2022-05-02 22:00:20|33015|33010.2|33016.5|33011.7|33016.5|33011.7|33014|33009.2|11
1651528830000|2022-05-02 22:00:30|33017|33012.2|33018|33013.2|33018|33013.2|33015.5|33010.7|7
1651528840000|2022-05-02 22:00:40|33019.5|33014.7|33021.5|33016.7|33022|33017.2|33019.5|33014.7|2
1651528850000|2022-05-02 22:00:50|33020.5|33015.7|33020|33015.2|33021.5|33016.7|33020|33015.2|2
1651528860000|2022-05-02 22:01:00|33021.5|33016.7|33022.5|33017.7|33023.5|33018.7|33019.5|33014.7|9
1651528870000|2022-05-02 22:01:10|33023|33018.2|33021|33016.2|33024|33019.2|33021|33016.2|4
1651528880000|2022-05-02 22:01:20|33021.5|33016.7|33019.5|33014.7|33021.5|33016.7|33019.5|33014.7|3
1651528890000|2022-05-02 22:01:30|33020|33015.2|33020.5|33015.7|33022|33017.2|33020|33015.2|4
1651528900000|2022-05-02 22:01:40|33021|33016.2|33022.5|33017.7|33023|33018.2|33020.5|33015.7|5
1651528910000|2022-05-02 22:01:50|33023|33018.2|33021|33016.2|33023.5|33018.7|33021|33016.2|2
1651528930000|2022-05-02 22:02:10|33023|33018.2|33023.5|33018.7|33023.5|33018.7|33021|33016.2|4
1651528940000|2022-05-02 22:02:20|33024.5|33019.7|33026|33021.2|33026|33021.2|33024.5|33019.7|1
1651528950000|2022-05-02 22:02:30|33025.5|33020.7|33025.5|33020.7|33026|33021.2|33025.5|33020.7|0
1651528960000|2022-05-02 22:02:40|33027|33022.2|33022|33017.2|33027|33022.2|33022|33017.2|4
1651528970000|2022-05-02 22:02:50|33021.5|33016.7|33020|33015.2|33021.5|33016.7|33019.5|33014.7|2
1651528980000|2022-05-02 22:03:00|33020.5|33015.7|33022.5|33017.7|33022.5|33017.7|33020.5|33015.7|0
1651528990000|2022-05-02 22:03:10|33023.5|33018.7|33023|33018.2|33024.5|33019.7|33023|33018.2|0
1651529000000|2022-05-02 22:03:20|33024.5|33019.7|33026.5|33021.7|33026.5|33021.7|33024.5|33019.7|2
1651529010000|2022-05-02 22:03:30|33026|33021.2|33022.5|33017.7|33026|33021.2|33022.5|33017.7|2
1651529020000|2022-05-02 22:03:40|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|1
1651529030000|2022-05-02 22:03:50|33021|33016.2|33016.5|33011.7|33021|33016.2|33016.5|33011.7|6
1651529040000|2022-05-02 22:04:00|33017|33012.2|33016|33011.2|33017|33012.2|33016|33011.2|0
1651529050000|2022-05-02 22:04:10|33015.5|33010.7|33017.5|33012.7|33017.5|33012.7|33013.5|33008.7|5
1651529060000|2022-05-02 22:04:20|33014|33009.2|33013|33008.2|33014|33009.2|33013|33008.2|7
1651529070000|2022-05-02 22:04:30|33013.5|33008.7|33013.5|33008.7|33014|33009.2|33013.5|33008.7|9
1651529080000|2022-05-02 22:04:40|33013|33008.2|33013|33008.2|33013|33008.2|33013|33008.2|0
1651529100000|2022-05-02 22:05:00|33012.5|33007.7|33012.5|33007.7|33013.5|33008.7|33011.5|33006.7|6
1651529110000|2022-05-02 22:05:10|33011.5|33006.7|33014|33009.2|33014|33009.2|33011.5|33006.7|1
1651529120000|2022-05-02 22:05:20|33014.5|33009.7|33015|33010.2|33015|33010.2|33013.5|33008.7|2
1651529130000|2022-05-02 22:05:30|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|5
1651529150000|2022-05-02 22:05:50|33014|33009.2|33016|33011.2|33016|33011.2|33014|33009.2|3
1651529160000|2022-05-02 22:06:00|33016.5|33011.7|33017.5|33012.7|33017.5|33012.7|33016.5|33011.7|0
1651529170000|2022-05-02 22:06:10|33020.5|33015.7|33021|33016.2|33021.5|33016.7|33020.5|33015.7|5
1651529180000|2022-05-02 22:06:20|33020.5|33015.7|33021.5|33016.7|33023|33018.2|33019.5|33014.7|7
1651529190000|2022-05-02 22:06:30|33021|33016.2|33018.5|33013.7|33021|33016.2|33018.5|33013.7|7
1651529200000|2022-05-02 22:06:40|33018|33013.2|33019.5|33014.7|33019.5|33014.7|33018|33013.2|6
1651529210000|2022-05-02 22:06:50|33019|33014.2|33018.5|33013.7|33019|33014.2|33018|33013.2|6
1651529220000|2022-05-02 22:07:00|33019|33014.2|33019.5|33014.7|33020.5|33015.7|33019|33014.2|3
1651529230000|2022-05-02 22:07:10|33020|33015.2|33023.5|33018.7|33024|33019.2|33020|33015.2|6
1651529240000|2022-05-02 22:07:20|33018.5|33013.7|33018.5|33013.7|33019|33014.2|33018.5|33013.7|7
1651529250000|2022-05-02 22:07:30|33019|33014.2|33020|33015.2|33020|33015.2|33019|33014.2|1
1651529260000|2022-05-02 22:07:40|33020.5|33015.7|33019.5|33014.7|33020.5|33015.7|33019.5|33014.7|1
1651529310000|2022-05-02 22:08:30|33019|33014.2|33019|33014.2|33019|33014.2|33019|33014.2|0
1651529320000|2022-05-02 22:08:40|33020.5|33015.7|33025|33020.2|33025.5|33020.7|33020.5|33015.7|6
1651529330000|2022-05-02 22:08:50|33024.5|33019.7|33024.5|33019.7|33025|33020.2|33024|33019.2|3
1651529340000|2022-05-02 22:09:00|33025|33020.2|33025|33020.2|33025.5|33020.7|33025|33020.2|0
1651529350000|2022-05-02 22:09:10|||||||||1
1651529360000|2022-05-02 22:09:20|33024.5|33019.7|33022.5|33017.7|33024.5|33019.7|33022.5|33017.7|3
1651529380000|2022-05-02 22:09:40|33022|33017.2|33022|33017.2|33022.5|33017.7|33021.5|33016.7|0
1651529390000|2022-05-02 22:09:50|33022.5|33017.7|33024|33019.2|33024|33019.2|33022.5|33017.7|1
1651529400000|2022-05-02 22:10:00|33024.5|33019.7|33025|33020.2|33025|33020.2|33024.5|33019.7|2
1651529410000|2022-05-02 22:10:10|33024.5|33019.7|33025|33020.2|33025|33020.2|33024.5|33019.7|1
1651529420000|2022-05-02 22:10:20|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|0
1651529430000|2022-05-02 22:10:30|33026|33021.2|33025|33020.2|33026.5|33021.7|33025|33020.2|2
1651529440000|2022-05-02 22:10:40|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|0
1651529460000|2022-05-02 22:11:00|33025|33020.2|33025|33020.2|33025|33020.2|33025|33020.2|0
1651529480000|2022-05-02 22:11:20|33026|33021.2|33026.5|33021.7|33026.5|33021.7|33025.5|33020.7|1
1651529500000|2022-05-02 22:11:40|33026|33021.2|33026|33021.2|33026|33021.2|33026|33021.2|0
1651529520000|2022-05-02 22:12:00|33026.5|33021.7|33027|33022.2|33027|33022.2|33026.5|33021.7|0
1651529530000|2022-05-02 22:12:10|33026.5|33021.7|33026|33021.2|33026.5|33021.7|33026|33021.2|1
1651529540000|2022-05-02 22:12:20|||||||||1
1651529550000|2022-05-02 22:12:30|||||||||1
1651529560000|2022-05-02 22:12:40|33027|33022.2|33028.5|33023.7|33028.5|33023.7|33027|33022.2|3
1651529580000|2022-05-02 22:13:00|33029|33024.2|33029|33024.2|33029|33024.2|33029|33024.2|5
1651529590000|2022-05-02 22:13:10|33029.5|33024.7|33031|33026.2|33031|33026.2|33029.5|33024.7|1
1651529600000|2022-05-02 22:13:20|33032|33027.2|33031|33026.2|33032|33027.2|33031|33026.2|3
1651529610000|2022-05-02 22:13:30|33031.5|33026.7|33031.5|33026.7|33031.5|33026.7|33031.5|33026.7|0
1651529630000|2022-05-02 22:13:50|33032|33027.2|33034.5|33029.7|33034.5|33029.7|33032|33027.2|7
1651529640000|2022-05-02 22:14:00|33033.5|33028.7|33035|33030.2|33035.5|33030.7|33033.5|33028.7|6
1651529650000|2022-05-02 22:14:10|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33034.5|33029.7|1
1651529660000|2022-05-02 22:14:20|33035.5|33030.7|33035|33030.2|33036|33031.2|33034.5|33029.7|2
1651529670000|2022-05-02 22:14:30|33035.5|33030.7|33036|33031.2|33036|33031.2|33035.5|33030.7|0
1651529700000|2022-05-02 22:15:00|33035|33030.2|33035|33030.2|33035.5|33030.7|33034|33029.2|11
1651529710000|2022-05-02 22:15:10|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33035|33030.2|0
1651529720000|2022-05-02 22:15:20|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33035|33030.2|0
1651529730000|2022-05-02 22:15:30|33035.5|33030.7|33035.5|33030.7|33035.5|33030.7|33035.5|33030.7|0
1651529740000|2022-05-02 22:15:40|33035|33030.2|33039|33034.2|33039|33034.2|33035|33030.2|5
1651529750000|2022-05-02 22:15:50|33038.5|33033.7|33040|33035.2|33040.5|33035.7|33038|33033.2|5
1651529760000|2022-05-02 22:16:00|33039.5|33034.7|33038.5|33033.7|33039.5|33034.7|33038.5|33033.7|4
1651529770000|2022-05-02 22:16:10|33038|33033.2|33035.5|33030.7|33038|33033.2|33035.5|33030.7|4
1651529780000|2022-05-02 22:16:20|33036|33031.2|33035.5|33030.7|33036.5|33031.7|33035.5|33030.7|0
1651529790000|2022-05-02 22:16:30|33036|33031.2|33035.5|33030.7|33036.5|33031.7|33035.5|33030.7|0
1651529800000|2022-05-02 22:16:40|33035|33030.2|33033.5|33028.7|33035.5|33030.7|33033.5|33028.7|0
1651529810000|2022-05-02 22:16:50|33033|33028.2|33034.5|33029.7|33034.5|33029.7|33033|33028.2|0
1651529820000|2022-05-02 22:17:00|33034|33029.2|33033.5|33028.7|33034|33029.2|33033|33028.2|0
1651529830000|2022-05-02 22:17:10|33033|33028.2|33030.5|33025.7|33033|33028.2|33030.5|33025.7|2
1651529840000|2022-05-02 22:17:20|33030|33025.2|33028.5|33023.7|33032|33027.2|33026.5|33021.7|34
1651529850000|2022-05-02 22:17:30|33029|33024.2|33030|33025.2|33030|33025.2|33027.5|33022.7|3
1651529860000|2022-05-02 22:17:40|33029.5|33024.7|33035.5|33030.7|33036|33031.2|33027.5|33022.7|5
1651529870000|2022-05-02 22:17:50|33035|33030.2|33035|33030.2|33035|33030.2|33035|33030.2|0
1651529880000|2022-05-02 22:18:00|33035.5|33030.7|33034.5|33029.7|33036|33031.2|33034|33029.2|0
1651529890000|2022-05-02 22:18:10|33035|33030.2|33035|33030.2|33035.5|33030.7|33035|33030.2|0
1651529900000|2022-05-02 22:18:20|33034.5|33029.7|33034|33029.2|33034.5|33029.7|33034|33029.2|0
1651529910000|2022-05-02 22:18:30|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|0
1651529930000|2022-05-02 22:18:50|33034|33029.2|33035|33030.2|33035|33030.2|33033|33028.2|1
1651529940000|2022-05-02 22:19:00|33034.5|33029.7|33034|33029.2|33034.5|33029.7|33034|33029.2|0
1651529950000|2022-05-02 22:19:10|33034.5|33029.7|33034.5|33029.7|33035|33030.2|33034|33029.2|0
1651529960000|2022-05-02 22:19:20|33035|33030.2|33034.5|33029.7|33035|33030.2|33034|33029.2|1
1651529970000|2022-05-02 22:19:30|33035|33030.2|33035.5|33030.7|33035.5|33030.7|33035|33030.2|1
1651530000000|2022-05-02 22:20:00|33036|33031.2|33036|33031.2|33036|33031.2|33035|33030.2|1
1651530010000|2022-05-02 22:20:10|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33035|33030.2|0
1651530020000|2022-05-02 22:20:20|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33035|33030.2|5
1651530030000|2022-05-02 22:20:30|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|0
1651530040000|2022-05-02 22:20:40|33034|33029.2|33034.5|33029.7|33034.5|33029.7|33034|33029.2|0
1651530050000|2022-05-02 22:20:50|33035.5|33030.7|33034.5|33029.7|33035.5|33030.7|33034.5|33029.7|3
1651530060000|2022-05-02 22:21:00|33035|33030.2|33035|33030.2|33035.5|33030.7|33035|33030.2|0
1651530080000|2022-05-02 22:21:20|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|0
1651530100000|2022-05-02 22:21:40|33032.5|33027.7|33031|33026.2|33032.5|33027.7|33031|33026.2|3
1651530130000|2022-05-02 22:22:10|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|0
1651530210000|2022-05-02 22:23:30|33030|33025.2|33028.5|33023.7|33030|33025.2|33028.5|33023.7|3
1651530230000|2022-05-02 22:23:50|33028|33023.2|33026.5|33021.7|33028|33023.2|33026.5|33021.7|0
1651530240000|2022-05-02 22:24:00|33027|33022.2|33024|33019.2|33027|33022.2|33024|33019.2|2
1651530250000|2022-05-02 22:24:10|33023.5|33018.7|33023|33018.2|33024|33019.2|33023|33018.2|2
1651530260000|2022-05-02 22:24:20|33023.5|33018.7|33023|33018.2|33023.5|33018.7|33023|33018.2|2
1651530270000|2022-05-02 22:24:30|33023.5|33018.7|33023|33018.2|33023.5|33018.7|33023|33018.2|0
1651530290000|2022-05-02 22:24:50|33022|33017.2|33021|33016.2|33022|33017.2|33021|33016.2|0
1651530300000|2022-05-02 22:25:00|33020|33015.2|33024|33019.2|33024|33019.2|33020|33015.2|8
1651530310000|2022-05-02 22:25:10|33023.5|33018.7|33022.5|33017.7|33023.5|33018.7|33022.5|33017.7|1
1651530360000|2022-05-02 22:26:00|33023|33018.2|33022.5|33017.7|33023|33018.2|33022.5|33017.7|1
1651530380000|2022-05-02 22:26:20|33020|33015.2|33020|33015.2|33020|33015.2|33020|33015.2|1
1651530390000|2022-05-02 22:26:30|33020.5|33015.7|33020.5|33015.7|33021|33016.2|33020.5|33015.7|0
1651530400000|2022-05-02 22:26:40|33021|33016.2|33021.5|33016.7|33021.5|33016.7|33021|33016.2|0
1651530420000|2022-05-02 22:27:00|33022|33017.2|33022|33017.2|33022.5|33017.7|33022|33017.2|6
1651530430000|2022-05-02 22:27:10|33021.5|33016.7|33021|33016.2|33021.5|33016.7|33021|33016.2|0
1651530450000|2022-05-02 22:27:30|33020.5|33015.7|33021|33016.2|33021|33016.2|33020.5|33015.7|0
1651530460000|2022-05-02 22:27:40|33023|33018.2|33026|33021.2|33026|33021.2|33022|33017.2|5
1651530470000|2022-05-02 22:27:50|33025.5|33020.7|33026|33021.2|33026|33021.2|33025.5|33020.7|0
1651530480000|2022-05-02 22:28:00|33025.5|33020.7|33026|33021.2|33026|33021.2|33025.5|33020.7|0
1651530490000|2022-05-02 22:28:10|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|0
1651530500000|2022-05-02 22:28:20|33027|33022.2|33027|33022.2|33027|33022.2|33027|33022.2|0
1651530510000|2022-05-02 22:28:30|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|6
1651530520000|2022-05-02 22:28:40|33027|33022.2|33027|33022.2|33027|33022.2|33027|33022.2|1
1651530530000|2022-05-02 22:28:50|||||||||1
1651530540000|2022-05-02 22:29:00|33027.5|33022.7|33028|33023.2|33028|33023.2|33027.5|33022.7|0
1651530550000|2022-05-02 22:29:10|33027.5|33022.7|33029|33024.2|33029|33024.2|33027.5|33022.7|0
1651530560000|2022-05-02 22:29:20|33028.5|33023.7|33030.5|33025.7|33030.5|33025.7|33028.5|33023.7|0
1651530570000|2022-05-02 22:29:30|33031|33026.2|33033.5|33028.7|33034|33029.2|33030.5|33025.7|23
1651530580000|2022-05-02 22:29:40|33034.5|33029.7|33034.5|33029.7|33035|33030.2|33034.5|33029.7|3
1651530590000|2022-05-02 22:29:50|33035|33030.2|33035|33030.2|33035|33030.2|33035|33030.2|2
1651530600000|2022-05-02 22:30:00|33035.5|33030.7|33026|33021.2|33038.5|33033.7|33021|33016.2|33
1651530610000|2022-05-02 22:30:10|33026.5|33021.7|33025.5|33020.7|33026.5|33021.7|33025.5|33020.7|1
1651530620000|2022-05-02 22:30:20|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|2
1651530630000|2022-05-02 22:30:30|33026|33021.2|33024|33019.2|33026|33021.2|33024|33019.2|2
1651530640000|2022-05-02 22:30:40|33023.5|33018.7|33021|33016.2|33023.5|33018.7|33021|33016.2|3
1651530650000|2022-05-02 22:30:50|33022|33017.2|33022|33017.2|33024|33019.2|33020|33015.2|16
1651530660000|2022-05-02 22:31:00|33021.5|33016.7|33014|33009.2|33021.5|33016.7|33013.5|33008.7|28
1651530670000|2022-05-02 22:31:10|33013.5|33008.7|33013.5|33008.7|33016|33011.2|33012|33007.2|12
1651530680000|2022-05-02 22:31:20|33013|33008.2|33016|33011.2|33016|33011.2|33013|33008.2|1
1651530690000|2022-05-02 22:31:30|33015|33010.2|33012.5|33007.7|33016|33011.2|33012.5|33007.7|2
1651530700000|2022-05-02 22:31:40|33012|33007.2|33012|33007.2|33013|33008.2|33011.5|33006.7|11
1651530710000|2022-05-02 22:31:50|33011.5|33006.7|33013|33008.2|33013|33008.2|33009.5|33004.7|15
1651530720000|2022-05-02 22:32:00|33012.5|33007.7|33009.5|33004.7|33012.5|33007.7|33009.5|33004.7|1
1651530730000|2022-05-02 22:32:10|33010|33005.2|33010.5|33005.7|33011|33006.2|33009.5|33004.7|7
1651530740000|2022-05-02 22:32:20|33012|33007.2|33013|33008.2|33015.5|33010.7|33012|33007.2|4
1651530750000|2022-05-02 22:32:30|33012.5|33007.7|33012.5|33007.7|33012.5|33007.7|33012.5|33007.7|0
1651530760000|2022-05-02 22:32:40|33013|33008.2|33016|33011.2|33016|33011.2|33013|33008.2|0
1651530770000|2022-05-02 22:32:50|33016.5|33011.7|33014|33009.2|33016.5|33011.7|33014|33009.2|1
1651530780000|2022-05-02 22:33:00|33013.5|33008.7|33012|33007.2|33013.5|33008.7|33011|33006.2|3
1651530790000|2022-05-02 22:33:10|33011.5|33006.7|33011|33006.2|33011.5|33006.7|33011|33006.2|1
1651530800000|2022-05-02 22:33:20|33010.5|33005.7|33009|33004.2|33010.5|33005.7|33009|33004.2|1
1651530810000|2022-05-02 22:33:30|33009.5|33004.7|33012|33007.2|33012|33007.2|33009.5|33004.7|4
1651530820000|2022-05-02 22:33:40|33011.5|33006.7|33012|33007.2|33012|33007.2|33010.5|33005.7|1
1651530830000|2022-05-02 22:33:50|33011.5|33006.7|33009|33004.2|33012|33007.2|33009|33004.2|0
1651530840000|2022-05-02 22:34:00|33009.5|33004.7|33009.5|33004.7|33010|33005.2|33008.5|33003.7|4
1651530850000|2022-05-02 22:34:10|33009|33004.2|33010|33005.2|33010|33005.2|33009|33004.2|1
1651530860000|2022-05-02 22:34:20|33009|33004.2|33009.5|33004.7|33010.5|33005.7|33009|33004.2|6
1651530870000|2022-05-02 22:34:30|33010|33005.2|33012|33007.2|33012|33007.2|33010|33005.2|0
1651530880000|2022-05-02 22:34:40|33011.5|33006.7|33010.5|33005.7|33011.5|33006.7|33010|33005.2|0
1651530900000|2022-05-02 22:35:00|33010|33005.2|33008.5|33003.7|33010|33005.2|33008.5|33003.7|1
1651530910000|2022-05-02 22:35:10|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|6
1651530920000|2022-05-02 22:35:20|33010.5|33005.7|33011|33006.2|33011|33006.2|33010.5|33005.7|1
1651530930000|2022-05-02 22:35:30|33010.5|33005.7|33010|33005.2|33010.5|33005.7|33010|33005.2|0
1651530940000|2022-05-02 22:35:40|33010.5|33005.7|33010.5|33005.7|33010.5|33005.7|33010.5|33005.7|0
1651530950000|2022-05-02 22:35:50|33011|33006.2|33012|33007.2|33013|33008.2|33011|33006.2|3
1651530960000|2022-05-02 22:36:00|33012.5|33007.7|33015|33010.2|33015|33010.2|33012.5|33007.7|2
1651530970000|2022-05-02 22:36:10|33014.5|33009.7|33016|33011.2|33016|33011.2|33014|33009.2|0
1651530980000|2022-05-02 22:36:20|33015.5|33010.7|33017|33012.2|33017|33012.2|33015|33010.2|1
1651530990000|2022-05-02 22:36:30|33016.5|33011.7|33014|33009.2|33016.5|33011.7|33014|33009.2|8
1651531000000|2022-05-02 22:36:40|33013.5|33008.7|33011|33006.2|33013.5|33008.7|33010|33005.2|3
1651531010000|2022-05-02 22:36:50|33010.5|33005.7|33010|33005.2|33010.5|33005.7|33010|33005.2|1
1651531020000|2022-05-02 22:37:00|33009.5|33004.7|33010.5|33005.7|33010.5|33005.7|33009.5|33004.7|5
1651531030000|2022-05-02 22:37:10|33011.5|33006.7|33013|33008.2|33013|33008.2|33011.5|33006.7|5
1651531040000|2022-05-02 22:37:20|33012.5|33007.7|33013|33008.2|33015|33010.2|33012.5|33007.7|0
1651531050000|2022-05-02 22:37:30|33013.5|33008.7|33014|33009.2|33014|33009.2|33012.5|33007.7|1
1651531060000|2022-05-02 22:37:40|33013.5|33008.7|33014|33009.2|33014|33009.2|33013.5|33008.7|0
1651531070000|2022-05-02 22:37:50|33013.5|33008.7|33013|33008.2|33013.5|33008.7|33012.5|33007.7|0
1651531080000|2022-05-02 22:38:00|33013.5|33008.7|33015|33010.2|33015|33010.2|33013.5|33008.7|2
1651531090000|2022-05-02 22:38:10|33014.5|33009.7|33014|33009.2|33014.5|33009.7|33014|33009.2|0
1651531130000|2022-05-02 22:38:50|33014.5|33009.7|33015|33010.2|33015|33010.2|33014.5|33009.7|0
1651531140000|2022-05-02 22:39:00|33015.5|33010.7|33014|33009.2|33015.5|33010.7|33014|33009.2|1
1651531150000|2022-05-02 22:39:10|33013.5|33008.7|33014|33009.2|33014|33009.2|33013.5|33008.7|0
1651531170000|2022-05-02 22:39:30|33012.5|33007.7|33013|33008.2|33013|33008.2|33011.5|33006.7|2
1651531180000|2022-05-02 22:39:40|33012.5|33007.7|33013.5|33008.7|33013.5|33008.7|33012|33007.2|1
1651531190000|2022-05-02 22:39:50|33014|33009.2|33013.5|33008.7|33014|33009.2|33013.5|33008.7|0
1651531200000|2022-05-02 22:40:00|33014|33009.2|33010|33005.2|33014|33009.2|33009|33004.2|9
1651531210000|2022-05-02 22:40:10|33010.5|33005.7|33007.5|33002.7|33010.5|33005.7|33007.5|33002.7|4
1651531220000|2022-05-02 22:40:20|33007|33002.2|33007|33002.2|33007|33002.2|33007|33002.2|0
1651531230000|2022-05-02 22:40:30|33008|33003.2|33008|33003.2|33009|33004.2|33008|33003.2|8
1651531240000|2022-05-02 22:40:40|33008.5|33003.7|33010|33005.2|33010|33005.2|33008|33003.2|1
1651531250000|2022-05-02 22:40:50|33010.5|33005.7|33011.5|33006.7|33011.5|33006.7|33010.5|33005.7|0
1651531260000|2022-05-02 22:41:00|33010|33005.2|33009|33004.2|33010|33005.2|33009|33004.2|1
1651531290000|2022-05-02 22:41:30|33008.5|33003.7|33006.5|33001.7|33008.5|33003.7|33006.5|33001.7|33
1651531300000|2022-05-02 22:41:40|33006|33001.2|33007.5|33002.7|33008|33003.2|33006|33001.2|1
1651531310000|2022-05-02 22:41:50|33008|33003.2|33009|33004.2|33009.5|33004.7|33008|33003.2|0
1651531320000|2022-05-02 22:42:00|33008.5|33003.7|33005.5|33000.7|33008.5|33003.7|33005.5|33000.7|2
1651531330000|2022-05-02 22:42:10|33006|33001.2|33006|33001.2|33006|33001.2|33006|33001.2|3
1651531340000|2022-05-02 22:42:20|33005.5|33000.7|33006.5|33001.7|33006.5|33001.7|33005.5|33000.7|0
1651531350000|2022-05-02 22:42:30|33007|33002.2|33006|33001.2|33007|33002.2|33006|33001.2|7
1651531360000|2022-05-02 22:42:40|33006.5|33001.7|33007.5|33002.7|33008|33003.2|33006.5|33001.7|0
1651531370000|2022-05-02 22:42:50|33007|33002.2|33006.5|33001.7|33007.5|33002.7|33006|33001.2|0
1651531380000|2022-05-02 22:43:00|33007|33002.2|33007|33002.2|33007|33002.2|33004.5|32999.7|6
1651531390000|2022-05-02 22:43:10|33006.5|33001.7|33006|33001.2|33006.5|33001.7|33006|33001.2|0
1651531400000|2022-05-02 22:43:20|33006.5|33001.7|33006|33001.2|33006.5|33001.7|33006|33001.2|1
1651531410000|2022-05-02 22:43:30|33005|33000.2|33005|33000.2|33005|33000.2|33005|33000.2|0
1651531420000|2022-05-02 22:43:40|33004.5|32999.7|33005.5|33000.7|33005.5|33000.7|33004.5|32999.7|1
1651531430000|2022-05-02 22:43:50|33005|33000.2|33007|33002.2|33007|33002.2|33005|33000.2|1
1651531440000|2022-05-02 22:44:00|33006.5|33001.7|33006|33001.2|33006.5|33001.7|33005.5|33000.7|0
1651531460000|2022-05-02 22:44:20|33006.5|33001.7|33006|33001.2|33007|33002.2|33006|33001.2|0
1651531470000|2022-05-02 22:44:30|33006.5|33001.7|33007|33002.2|33007.5|33002.7|33006.5|33001.7|1
1651531480000|2022-05-02 22:44:40|33006.5|33001.7|33007|33002.2|33007|33002.2|33006.5|33001.7|0
1651531490000|2022-05-02 22:44:50|33006.5|33001.7|33008|33003.2|33008|33003.2|33006.5|33001.7|6
1651531500000|2022-05-02 22:45:00|33008.5|33003.7|33010|33005.2|33010|33005.2|33008|33003.2|1
1651531510000|2022-05-02 22:45:10|33010.5|33005.7|33010|33005.2|33010.5|33005.7|33010|33005.2|0
1651531520000|2022-05-02 22:45:20|33009.5|33004.7|33008|33003.2|33009.5|33004.7|33008|33003.2|1
1651531530000|2022-05-02 22:45:30|33008.5|33003.7|33009|33004.2|33009|33004.2|33008.5|33003.7|1
1651531540000|2022-05-02 22:45:40|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|0
1651531550000|2022-05-02 22:45:50|33009|33004.2|33009|33004.2|33009|33004.2|33009|33004.2|0
1651531560000|2022-05-02 22:46:00|33008.5|33003.7|33009|33004.2|33009|33004.2|33008|33003.2|2
1651531570000|2022-05-02 22:46:10|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|33009.5|33004.7|0
1651531600000|2022-05-02 22:46:40|33010|33005.2|33010.5|33005.7|33010.5|33005.7|33010|33005.2|3
1651531610000|2022-05-02 22:46:50|33011|33006.2|33010.5|33005.7|33011|33006.2|33010.5|33005.7|3
1651531620000|2022-05-02 22:47:00|||||||||1
1651531630000|2022-05-02 22:47:10|33011|33006.2|33011|33006.2|33011|33006.2|33011|33006.2|1
1651531640000|2022-05-02 22:47:20|33011.5|33006.7|33011|33006.2|33013|33008.2|33011|33006.2|1
1651531650000|2022-05-02 22:47:30|33011.5|33006.7|33012|33007.2|33012|33007.2|33011.5|33006.7|0
1651531660000|2022-05-02 22:47:40|33013|33008.2|33013|33008.2|33014|33009.2|33012.5|33007.7|8
1651531670000|2022-05-02 22:47:50|33013.5|33008.7|33013.5|33008.7|33014|33009.2|33013.5|33008.7|0
1651531680000|2022-05-02 22:48:00|33013|33008.2|33013.5|33008.7|33013.5|33008.7|33013|33008.2|0
1651531690000|2022-05-02 22:48:10|33013|33008.2|33013|33008.2|33013|33008.2|33013|33008.2|0
1651531700000|2022-05-02 22:48:20|33012.5|33007.7|33012|33007.2|33012.5|33007.7|33012|33007.2|0
1651531720000|2022-05-02 22:48:40|33013|33008.2|33011.5|33006.7|33013|33008.2|33011.5|33006.7|1
1651531730000|2022-05-02 22:48:50|33012|33007.2|33013|33008.2|33013|33008.2|33012|33007.2|1
1651531740000|2022-05-02 22:49:00|33012.5|33007.7|33013|33008.2|33013|33008.2|33012|33007.2|0
1651531750000|2022-05-02 22:49:10|33012.5|33007.7|33012.5|33007.7|33012.5|33007.7|33012.5|33007.7|0
1651531760000|2022-05-02 22:49:20|33013|33008.2|33013|33008.2|33013|33008.2|33012.5|33007.7|3
1651531770000|2022-05-02 22:49:30|||||||||1
1651531780000|2022-05-02 22:49:40|33013.5|33008.7|33013|33008.2|33013.5|33008.7|33013|33008.2|1
1651531790000|2022-05-02 22:49:50|33013.5|33008.7|33013|33008.2|33013.5|33008.7|33013|33008.2|2
1651531830000|2022-05-02 22:50:30|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|2
1651531840000|2022-05-02 22:50:40|33015|33010.2|33017|33012.2|33017|33012.2|33015|33010.2|2
1651531850000|2022-05-02 22:50:50|33016.5|33011.7|33017|33012.2|33017|33012.2|33016.5|33011.7|0
1651531860000|2022-05-02 22:51:00|33017.5|33012.7|33022.5|33017.7|33022.5|33017.7|33017.5|33012.7|4
1651531870000|2022-05-02 22:51:10|33023|33018.2|33020|33015.2|33023|33018.2|33020|33015.2|3
1651531880000|2022-05-02 22:51:20|33020.5|33015.7|33021.5|33016.7|33022|33017.2|33020|33015.2|18
1651531900000|2022-05-02 22:51:40|33022|33017.2|33026|33021.2|33026|33021.2|33022|33017.2|9
1651531910000|2022-05-02 22:51:50|33025.5|33020.7|33025|33020.2|33026.5|33021.7|33024.5|33019.7|8
1651531920000|2022-05-02 22:52:00|33024.5|33019.7|33025|33020.2|33025|33020.2|33023.5|33018.7|4
1651531940000|2022-05-02 22:52:20|33025.5|33020.7|33025|33020.2|33025.5|33020.7|33024|33019.2|3
1651531950000|2022-05-02 22:52:30|33024.5|33019.7|33023|33018.2|33025|33020.2|33023|33018.2|0
1651531960000|2022-05-02 22:52:40|33023.5|33018.7|33024|33019.2|33024|33019.2|33023.5|33018.7|0
1651531970000|2022-05-02 22:52:50|33023.5|33018.7|33023|33018.2|33023.5|33018.7|33023|33018.2|0
1651531980000|2022-05-02 22:53:00|33023.5|33018.7|33024|33019.2|33024|33019.2|33023.5|33018.7|0
1651531990000|2022-05-02 22:53:10|33024.5|33019.7|33025|33020.2|33025|33020.2|33024.5|33019.7|0
1651532000000|2022-05-02 22:53:20|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|0
1651532010000|2022-05-02 22:53:30|33025|33020.2|33023.5|33018.7|33025|33020.2|33023.5|33018.7|1
1651532020000|2022-05-02 22:53:40|33023|33018.2|33023.5|33018.7|33023.5|33018.7|33023|33018.2|1
1651532040000|2022-05-02 22:54:00|33023|33018.2|33022|33017.2|33023|33018.2|33022|33017.2|0
1651532070000|2022-05-02 22:54:30|33021.5|33016.7|33022|33017.2|33022|33017.2|33021.5|33016.7|0
1651532080000|2022-05-02 22:54:40|33022.5|33017.7|33023.5|33018.7|33023.5|33018.7|33022.5|33017.7|1
1651532090000|2022-05-02 22:54:50|33023|33018.2|33023|33018.2|33023|33018.2|33023|33018.2|0
1651532100000|2022-05-02 22:55:00|33022.5|33017.7|33019|33014.2|33022.5|33017.7|33019|33014.2|2
1651532110000|2022-05-02 22:55:10|33018|33013.2|33018|33013.2|33018|33013.2|33018|33013.2|0
1651532120000|2022-05-02 22:55:20|33017.5|33012.7|33016|33011.2|33017.5|33012.7|33016|33011.2|1
1651532130000|2022-05-02 22:55:30|33015.5|33010.7|33013.5|33008.7|33015.5|33010.7|33013.5|33008.7|7
1651532140000|2022-05-02 22:55:40|33013|33008.2|33011.5|33006.7|33013|33008.2|33011.5|33006.7|2
1651532150000|2022-05-02 22:55:50|33011|33006.2|33011|33006.2|33011|33006.2|33011|33006.2|1
1651532160000|2022-05-02 22:56:00|33010.5|33005.7|33011|33006.2|33011|33006.2|33009.5|33004.7|12
1651532170000|2022-05-02 22:56:10|33010.5|33005.7|33010|33005.2|33011|33006.2|33010|33005.2|0
1651532180000|2022-05-02 22:56:20|33010.5|33005.7|33012|33007.2|33012|33007.2|33010.5|33005.7|0
1651532200000|2022-05-02 22:56:40|33011.5|33006.7|33015|33010.2|33015|33010.2|33011.5|33006.7|1
1651532210000|2022-05-02 22:56:50|33014.5|33009.7|33014|33009.2|33015|33010.2|33013.5|33008.7|0
1651532220000|2022-05-02 22:57:00|33014.5|33009.7|33014|33009.2|33015|33010.2|33014|33009.2|0
1651532250000|2022-05-02 22:57:30|33014.5|33009.7|33014|33009.2|33014.5|33009.7|33013.5|33008.7|2
1651532260000|2022-05-02 22:57:40|33014.5|33009.7|33017|33012.2|33017|33012.2|33014.5|33009.7|0
1651532270000|2022-05-02 22:57:50|33017.5|33012.7|33018|33013.2|33018|33013.2|33017.5|33012.7|0
1651532280000|2022-05-02 22:58:00|33017.5|33012.7|33016.5|33011.7|33018|33013.2|33016.5|33011.7|0
1651532290000|2022-05-02 22:58:10|33016|33011.2|33015|33010.2|33016|33011.2|33015|33010.2|5
1651532300000|2022-05-02 22:58:20|33014.5|33009.7|33013|33008.2|33014.5|33009.7|33013|33008.2|3
1651532310000|2022-05-02 22:58:30|33013.5|33008.7|33014|33009.2|33014|33009.2|33013.5|33008.7|1
1651532340000|2022-05-02 22:59:00|33016|33011.2|33014|33009.2|33016|33011.2|33014|33009.2|3
1651532350000|2022-05-02 22:59:10|33014.5|33009.7|33014.5|33009.7|33014.5|33009.7|33014.5|33009.7|0
1651532370000|2022-05-02 22:59:30|33015|33010.2|33014|33009.2|33016|33011.2|33014|33009.2|3
1651532380000|2022-05-02 22:59:40|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|33013.5|33008.7|0
1651532400000|2022-05-02 23:00:00|33013|33008.2|33015|33010.2|33016|33011.2|33013|33008.2|4
1651532410000|2022-05-02 23:00:10|33016|33011.2|33019|33014.2|33019.5|33014.7|33016|33011.2|7
1651532420000|2022-05-02 23:00:20|33018.5|33013.7|33025|33020.2|33025|33020.2|33018.5|33013.7|6
1651532430000|2022-05-02 23:00:30|33024.5|33019.7|33021.5|33016.7|33025|33020.2|33021.5|33016.7|7
1651532440000|2022-05-02 23:00:40|33020|33015.2|33020|33015.2|33020|33015.2|33020|33015.2|3
1651532450000|2022-05-02 23:00:50|33019.5|33014.7|33019|33014.2|33019.5|33014.7|33019|33014.2|0
1651532460000|2022-05-02 23:01:00|33019.5|33014.7|33018|33013.2|33020|33015.2|33018|33013.2|1
1651532470000|2022-05-02 23:01:10|33019|33014.2|33018|33013.2|33019|33014.2|33018|33013.2|1
1651532480000|2022-05-02 23:01:20|33018.5|33013.7|33023|33018.2|33023|33018.2|33018|33013.2|1
1651532490000|2022-05-02 23:01:30|33023.5|33018.7|33021.5|33016.7|33024|33019.2|33021.5|33016.7|9
1651532500000|2022-05-02 23:01:40|33020|33015.2|33021|33016.2|33021.5|33016.7|33020|33015.2|2
1651532510000|2022-05-02 23:01:50|33020.5|33015.7|33020.5|33015.7|33020.5|33015.7|33020|33015.2|1
1651532520000|2022-05-02 23:02:00|33021|33016.2|33023|33018.2|33024.5|33019.7|33021|33016.2|8
1651532530000|2022-05-02 23:02:10|33020|33015.2|33019|33014.2|33020|33015.2|33019|33014.2|4
1651532540000|2022-05-02 23:02:20|33018.5|33013.7|33020|33015.2|33020|33015.2|33018|33013.2|5
1651532550000|2022-05-02 23:02:30|33020.5|33015.7|33024|33019.2|33024|33019.2|33020.5|33015.7|1
1651532560000|2022-05-02 23:02:40|33024.5|33019.7|33025|33020.2|33025|33020.2|33024.5|33019.7|8
1651532570000|2022-05-02 23:02:50|33025.5|33020.7|33028|33023.2|33028|33023.2|33025.5|33020.7|1
1651532580000|2022-05-02 23:03:00|33028.5|33023.7|33032.5|33027.7|33035.5|33030.7|33028.5|33023.7|51
1651532590000|2022-05-02 23:03:10|33033|33028.2|33035.5|33030.7|33036|33031.2|33033|33028.2|19
1651532600000|2022-05-02 23:03:20|33035|33030.2|33033|33028.2|33035|33030.2|33032.5|33027.7|6
1651532610000|2022-05-02 23:03:30|33032.5|33027.7|33032.5|33027.7|33033|33028.2|33032.5|33027.7|0
1651532620000|2022-05-02 23:03:40|33032|33027.2|33036.5|33031.7|33036.5|33031.7|33032|33027.2|0
1651532640000|2022-05-02 23:04:00|33036|33031.2|33032.5|33027.7|33036.5|33031.7|33032|33027.2|3
1651532650000|2022-05-02 23:04:10|33032|33027.2|33031|33026.2|33032|33027.2|33030.5|33025.7|3
1651532660000|2022-05-02 23:04:20|33032|33027.2|33032|33027.2|33032|33027.2|33032|33027.2|1
1651532670000|2022-05-02 23:04:30|33032.5|33027.7|33032.5|33027.7|33033|33028.2|33032.5|33027.7|0
1651532680000|2022-05-02 23:04:40|33031|33026.2|33031|33026.2|33031|33026.2|33031|33026.2|3
1651532700000|2022-05-02 23:05:00|33031.5|33026.7|33033|33028.2|33033|33028.2|33031.5|33026.7|3
1651532710000|2022-05-02 23:05:10|33031|33026.2|33031|33026.2|33031|33026.2|33031|33026.2|3
1651532720000|2022-05-02 23:05:20|33030.5|33025.7|33029|33024.2|33030.5|33025.7|33029|33024.2|0
1651532730000|2022-05-02 23:05:30|33029.5|33024.7|33028.5|33023.7|33029.5|33024.7|33028.5|33023.7|0
1651532740000|2022-05-02 23:05:40|33028|33023.2|33027.5|33022.7|33028|33023.2|33027.5|33022.7|2
1651532750000|2022-05-02 23:05:50|33027|33022.2|33027|33022.2|33027|33022.2|33025.5|33020.7|4
1651532760000|2022-05-02 23:06:00|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|1
1651532770000|2022-05-02 23:06:10|33028|33023.2|33031|33026.2|33031|33026.2|33028|33023.2|3
1651532780000|2022-05-02 23:06:20|33030.5|33025.7|33033|33028.2|33033|33028.2|33029|33024.2|7
1651532790000|2022-05-02 23:06:30|33032.5|33027.7|33029|33024.2|33032.5|33027.7|33029|33024.2|28
1651532800000|2022-05-02 23:06:40|33029.5|33024.7|33030|33025.2|33030.5|33025.7|33029|33024.2|3
1651532810000|2022-05-02 23:06:50|33030.5|33025.7|33031|33026.2|33031.5|33026.7|33030|33025.2|1
1651532820000|2022-05-02 23:07:00|33031.5|33026.7|33034|33029.2|33034.5|33029.7|33031.5|33026.7|1
1651532830000|2022-05-02 23:07:10|33033|33028.2|33036|33031.2|33036.5|33031.7|33033|33028.2|7
1651532840000|2022-05-02 23:07:20|33038|33033.2|33036.5|33031.7|33038|33033.2|33035.5|33030.7|6
1651532850000|2022-05-02 23:07:30|33037|33032.2|33037|33032.2|33037.5|33032.7|33037|33032.2|0
1651532860000|2022-05-02 23:07:40|33037.5|33032.7|33038|33033.2|33038|33033.2|33037|33032.2|0
1651532870000|2022-05-02 23:07:50|33038.5|33033.7|33038|33033.2|33038.5|33033.7|33038|33033.2|0
1651532880000|2022-05-02 23:08:00|33037.5|33032.7|33037|33032.2|33037.5|33032.7|33037|33032.2|1
1651532890000|2022-05-02 23:08:10|33037.5|33032.7|33038|33033.2|33039|33034.2|33037.5|33032.7|2
1651532900000|2022-05-02 23:08:20|33038.5|33033.7|33040|33035.2|33040.5|33035.7|33038.5|33033.7|6
1651532910000|2022-05-02 23:08:30|33040.5|33035.7|33040.5|33035.7|33041|33036.2|33040.5|33035.7|1
1651532920000|2022-05-02 23:08:40|33039|33034.2|33038|33033.2|33039|33034.2|33038|33033.2|4
1651532930000|2022-05-02 23:08:50|33038.5|33033.7|33037|33032.2|33038.5|33033.7|33037|33032.2|0
1651532940000|2022-05-02 23:09:00|33037.5|33032.7|33037|33032.2|33037.5|33032.7|33037|33032.2|0
1651532950000|2022-05-02 23:09:10|33037.5|33032.7|33037.5|33032.7|33037.5|33032.7|33037.5|33032.7|0
1651532960000|2022-05-02 23:09:20|33038|33033.2|33040|33035.2|33040|33035.2|33038|33033.2|6
1651532970000|2022-05-02 23:09:30|33040.5|33035.7|33039|33034.2|33041|33036.2|33038.5|33033.7|0
1651532980000|2022-05-02 23:09:40|33038.5|33033.7|33036|33031.2|33038.5|33033.7|33036|33031.2|2
1651532990000|2022-05-02 23:09:50|33036.5|33031.7|33040.5|33035.7|33040.5|33035.7|33036.5|33031.7|5
1651533000000|2022-05-02 23:10:00|33040|33035.2|33039|33034.2|33040.5|33035.7|33039|33034.2|1
1651533010000|2022-05-02 23:10:10|33038.5|33033.7|33038|33033.2|33038.5|33033.7|33038|33033.2|0
1651533020000|2022-05-02 23:10:20|33038.5|33033.7|33034|33029.2|33038.5|33033.7|33034|33029.2|11
1651533030000|2022-05-02 23:10:30|33033.5|33028.7|33034|33029.2|33034|33029.2|33032|33027.2|1
1651533040000|2022-05-02 23:10:40|33034.5|33029.7|33034.5|33029.7|33034.5|33029.7|33034|33029.2|0
1651533050000|2022-05-02 23:10:50|33035|33030.2|33036|33031.2|33036|33031.2|33035|33030.2|0
1651533060000|2022-05-02 23:11:00|33035.5|33030.7|33036|33031.2|33037|33032.2|33035.5|33030.7|3
1651533070000|2022-05-02 23:11:10|33035.5|33030.7|33036|33031.2|33036|33031.2|33035|33030.2|0
1651533080000|2022-05-02 23:11:20|33035.5|33030.7|33038|33033.2|33038|33033.2|33035.5|33030.7|0
1651533090000|2022-05-02 23:11:30|33038.5|33033.7|33039|33034.2|33039.5|33034.7|33038.5|33033.7|2
1651533100000|2022-05-02 23:11:40|33039.5|33034.7|33038|33033.2|33039.5|33034.7|33037|33032.2|7
1651533110000|2022-05-02 23:11:50|33036|33031.2|33035.5|33030.7|33036|33031.2|33035.5|33030.7|0
1651533120000|2022-05-02 23:12:00|33035|33030.2|33035.5|33030.7|33035.5|33030.7|33035|33030.2|0
1651533130000|2022-05-02 23:12:10|33036.5|33031.7|33036|33031.2|33036.5|33031.7|33036|33031.2|3
1651533140000|2022-05-02 23:12:20|33036.5|33031.7|33034|33029.2|33037|33032.2|33034|33029.2|5
1651533150000|2022-05-02 23:12:30|33033.5|33028.7|33031|33026.2|33033.5|33028.7|33031|33026.2|0
1651533160000|2022-05-02 23:12:40|33031.5|33026.7|33031.5|33026.7|33031.5|33026.7|33031|33026.2|0
1651533180000|2022-05-02 23:13:00|33031|33026.2|33028.5|33023.7|33031|33026.2|33028.5|33023.7|0
1651533190000|2022-05-02 23:13:10|33028|33023.2|33029.5|33024.7|33029.5|33024.7|33028|33023.2|18
1651533200000|2022-05-02 23:13:20|33031|33026.2|33031.5|33026.7|33031.5|33026.7|33031|33026.2|4
1651533210000|2022-05-02 23:13:30|33031|33026.2|33030|33025.2|33031|33026.2|33030|33025.2|0
1651533220000|2022-05-02 23:13:40|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|0
1651533240000|2022-05-02 23:14:00|33031|33026.2|33032.5|33027.7|33033|33028.2|33031|33026.2|10
1651533250000|2022-05-02 23:14:10|33031|33026.2|33031|33026.2|33031|33026.2|33031|33026.2|3
1651533260000|2022-05-02 23:14:20|33030.5|33025.7|33031|33026.2|33031|33026.2|33030.5|33025.7|0
1651533280000|2022-05-02 23:14:40|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|33030.5|33025.7|0
1651533290000|2022-05-02 23:14:50|33029.5|33024.7|33029|33024.2|33029.5|33024.7|33028.5|33023.7|3
1651533300000|2022-05-02 23:15:00|33028.5|33023.7|33028|33023.2|33028.5|33023.7|33028|33023.2|0
1651533310000|2022-05-02 23:15:10|33028.5|33023.7|33028.5|33023.7|33029|33024.2|33028.5|33023.7|0
1651533330000|2022-05-02 23:15:30|33028|33023.2|33028.5|33023.7|33028.5|33023.7|33028|33023.2|0
1651533360000|2022-05-02 23:16:00|33027|33022.2|33026.5|33021.7|33027|33022.2|33026.5|33021.7|1
1651533370000|2022-05-02 23:16:10|33026|33021.2|33028|33023.2|33028|33023.2|33026|33021.2|3
1651533380000|2022-05-02 23:16:20|33028.5|33023.7|33028|33023.2|33028.5|33023.7|33028|33023.2|0
1651533390000|2022-05-02 23:16:30|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|4
1651533410000|2022-05-02 23:16:50|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|0
1651533420000|2022-05-02 23:17:00|33028.5|33023.7|33028|33023.2|33029|33024.2|33028|33023.2|0
1651533430000|2022-05-02 23:17:10|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33027|33022.2|0
1651533450000|2022-05-02 23:17:30|33026.5|33021.7|33027|33022.2|33027|33022.2|33026.5|33021.7|0
1651533460000|2022-05-02 23:17:40|33027.5|33022.7|33028|33023.2|33029|33024.2|33027.5|33022.7|0
1651533470000|2022-05-02 23:17:50|33028.5|33023.7|33030|33025.2|33030|33025.2|33028.5|33023.7|0
1651533480000|2022-05-02 23:18:00|33029.5|33024.7|33030|33025.2|33030|33025.2|33029|33024.2|0
1651533490000|2022-05-02 23:18:10|33030.5|33025.7|33029.5|33024.7|33030.5|33025.7|33029.5|33024.7|0
1651533500000|2022-05-02 23:18:20|33029|33024.2|33029|33024.2|33029|33024.2|33029|33024.2|2
1651533510000|2022-05-02 23:18:30|33028.5|33023.7|33029|33024.2|33029|33024.2|33028|33023.2|0
1651533520000|2022-05-02 23:18:40|33029.5|33024.7|33030|33025.2|33031|33026.2|33029.5|33024.7|1
1651533540000|2022-05-02 23:19:00|33029.5|33024.7|33029|33024.2|33029.5|33024.7|33029|33024.2|1
1651533550000|2022-05-02 23:19:10|33028.5|33023.7|33028.5|33023.7|33028.5|33023.7|33028.5|33023.7|0
1651533580000|2022-05-02 23:19:40|33028|33023.2|33027|33022.2|33028|33023.2|33027|33022.2|3
1651533590000|2022-05-02 23:19:50|33026.5|33021.7|33027|33022.2|33027|33022.2|33026.5|33021.7|0
1651533600000|2022-05-02 23:20:00|33029|33024.2|33030|33025.2|33030|33025.2|33029|33024.2|3
1651533610000|2022-05-02 23:20:10|33030.5|33025.7|33030|33025.2|33030.5|33025.7|33030|33025.2|0
1651533620000|2022-05-02 23:20:20|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|8
1651533630000|2022-05-02 23:20:30|33029.5|33024.7|33033.5|33028.7|33034|33029.2|33029.5|33024.7|9
1651533640000|2022-05-02 23:20:40|33035.5|33030.7|33036.5|33031.7|33038|33033.2|33035.5|33030.7|3
1651533660000|2022-05-02 23:21:00|33037|33032.2|33038|33033.2|33038|33033.2|33037|33032.2|0
1651533680000|2022-05-02 23:21:20|33038.5|33033.7|33042|33037.2|33042|33037.2|33038.5|33033.7|6
1651533690000|2022-05-02 23:21:30|33041.5|33036.7|33044|33039.2|33048.5|33043.7|33041.5|33036.7|16
1651533700000|2022-05-02 23:21:40|33043.5|33038.7|33044|33039.2|33044|33039.2|33043|33038.2|0
1651533710000|2022-05-02 23:21:50|33043.5|33038.7|33042.5|33037.7|33043.5|33038.7|33042|33037.2|0
1651533720000|2022-05-02 23:22:00|33040|33035.2|33038|33033.2|33040|33035.2|33038|33033.2|7
1651533730000|2022-05-02 23:22:10|33037.5|33032.7|33034|33029.2|33038|33033.2|33034|33029.2|3
1651533740000|2022-05-02 23:22:20|33034.5|33029.7|33033.5|33028.7|33035|33030.2|33032|33027.2|3
1651533750000|2022-05-02 23:22:30|33034|33029.2|33034|33029.2|33034.5|33029.7|33034|33029.2|0
1651533760000|2022-05-02 23:22:40|33034.5|33029.7|33035|33030.2|33035.5|33030.7|33034|33029.2|3
1651533770000|2022-05-02 23:22:50|33035.5|33030.7|33038|33033.2|33038|33033.2|33035.5|33030.7|0
1651533780000|2022-05-02 23:23:00|33039|33034.2|33039|33034.2|33039.5|33034.7|33039|33034.2|1
1651533800000|2022-05-02 23:23:20|33039.5|33034.7|33041|33036.2|33041.5|33036.7|33039.5|33034.7|0
1651533830000|2022-05-02 23:23:50|33040.5|33035.7|33038|33033.2|33040.5|33035.7|33037|33032.2|5
1651533850000|2022-05-02 23:24:10|33037.5|33032.7|33036.5|33031.7|33037.5|33032.7|33036.5|33031.7|0
1651533860000|2022-05-02 23:24:20|33034.5|33029.7|33034.5|33029.7|33035|33030.2|33034|33029.2|3
1651533870000|2022-05-02 23:24:30|33035|33030.2|33035|33030.2|33035|33030.2|33035|33030.2|2
1651533880000|2022-05-02 23:24:40|33034.5|33029.7|33034|33029.2|33034.5|33029.7|33034|33029.2|0
1651533890000|2022-05-02 23:24:50|33033.5|33028.7|33033.5|33028.7|33033.5|33028.7|33033.5|33028.7|0
1651533900000|2022-05-02 23:25:00|33034|33029.2|33036|33031.2|33036|33031.2|33034|33029.2|8
1651533910000|2022-05-02 23:25:10|33036.5|33031.7|33038|33033.2|33038|33033.2|33036.5|33031.7|0
1651533930000|2022-05-02 23:25:30|33037|33032.2|33038|33033.2|33038|33033.2|33037|33032.2|0
1651533940000|2022-05-02 23:25:40|33037.5|33032.7|33037.5|33032.7|33037.5|33032.7|33037.5|33032.7|0
1651533950000|2022-05-02 23:25:50|33037|33032.2|33036|33031.2|33037.5|33032.7|33036|33031.2|0
1651533960000|2022-05-02 23:26:00|33035.5|33030.7|33036|33031.2|33036|33031.2|33034|33029.2|3
1651533970000|2022-05-02 23:26:10|33035|33030.2|33035|33030.2|33035|33030.2|33035|33030.2|1
1651533980000|2022-05-02 23:26:20|33035.5|33030.7|33037|33032.2|33038|33033.2|33035.5|33030.7|10
1651534000000|2022-05-02 23:26:40|33037.5|33032.7|33039|33034.2|33040|33035.2|33037.5|33032.7|0
1651534010000|2022-05-02 23:26:50|33039.5|33034.7|33040|33035.2|33041|33036.2|33039.5|33034.7|0
1651534020000|2022-05-02 23:27:00|33038|33033.2|33039|33034.2|33039|33034.2|33038|33033.2|5
1651534030000|2022-05-02 23:27:10|33039.5|33034.7|33039|33034.2|33040.5|33035.7|33039|33034.2|0
1651534040000|2022-05-02 23:27:20|33038.5|33033.7|33038|33033.2|33038.5|33033.7|33038|33033.2|0
1651534070000|2022-05-02 23:27:50|33038.5|33033.7|33042|33037.2|33042.5|33037.7|33038|33033.2|4
1651534080000|2022-05-02 23:28:00|33041|33036.2|33041|33036.2|33041|33036.2|33041|33036.2|3
1651534090000|2022-05-02 23:28:10|33041.5|33036.7|33041.5|33036.7|33041.5|33036.7|33041.5|33036.7|2
1651534100000|2022-05-02 23:28:20|33042|33037.2|33043|33038.2|33044|33039.2|33042|33037.2|3
1651534120000|2022-05-02 23:28:40|33039.5|33034.7|33035.5|33030.7|33039.5|33034.7|33035.5|33030.7|11
1651534130000|2022-05-02 23:28:50|33038.5|33033.7|33036|33031.2|33039|33034.2|33036|33031.2|13
1651534140000|2022-05-02 23:29:00|33035.5|33030.7|33037.5|33032.7|33038|33033.2|33035|33030.2|5
1651534150000|2022-05-02 23:29:10|33037|33032.2|33036.5|33031.7|33037.5|33032.7|33036.5|33031.7|3
1651534160000|2022-05-02 23:29:20|33037|33032.2|33037|33032.2|33038.5|33033.7|33037|33032.2|2
1651534170000|2022-05-02 23:29:30|33037.5|33032.7|33038.5|33033.7|33038.5|33033.7|33037.5|33032.7|0
1651534180000|2022-05-02 23:29:40|33038|33033.2|33040|33035.2|33040|33035.2|33038|33033.2|0
1651534190000|2022-05-02 23:29:50|33039.5|33034.7|33038|33033.2|33040|33035.2|33038|33033.2|2
1651534200000|2022-05-02 23:30:00|33037.5|33032.7|33037.5|33032.7|33039|33034.2|33036.5|33031.7|20
1651534210000|2022-05-02 23:30:10|33037|33032.2|33036|33031.2|33037|33032.2|33036|33031.2|2
1651534220000|2022-05-02 23:30:20|33035.5|33030.7|33037|33032.2|33037|33032.2|33034.5|33029.7|2
1651534230000|2022-05-02 23:30:30|33035.5|33030.7|33034.5|33029.7|33036|33031.2|33034|33029.2|7
1651534240000|2022-05-02 23:30:40|33034|33029.2|33034|33029.2|33035|33030.2|33032|33027.2|12
1651534250000|2022-05-02 23:30:50|33033.5|33028.7|33033.5|33028.7|33034.5|33029.7|33033.5|33028.7|0
1651534260000|2022-05-02 23:31:00|33033|33028.2|33032.5|33027.7|33033.5|33028.7|33032.5|33027.7|5
1651534270000|2022-05-02 23:31:10|33033|33028.2|33037|33032.2|33037|33032.2|33033|33028.2|4
1651534280000|2022-05-02 23:31:20|33036.5|33031.7|33036|33031.2|33037|33032.2|33036|33031.2|0
1651534290000|2022-05-02 23:31:30|33036.5|33031.7|33037.5|33032.7|33038|33033.2|33036.5|33031.7|1
1651534310000|2022-05-02 23:31:50|33038|33033.2|33038|33033.2|33038|33033.2|33037.5|33032.7|0
1651534320000|2022-05-02 23:32:00|33038.5|33033.7|33042|33037.2|33042|33037.2|33038.5|33033.7|2
1651534330000|2022-05-02 23:32:10|33041.5|33036.7|33039|33034.2|33041.5|33036.7|33039|33034.2|2
1651534340000|2022-05-02 23:32:20|33039.5|33034.7|33039|33034.2|33039.5|33034.7|33039|33034.2|0
1651534350000|2022-05-02 23:32:30|33039.5|33034.7|33037.5|33032.7|33039.5|33034.7|33037.5|33032.7|5
1651534360000|2022-05-02 23:32:40|33037|33032.2|33038|33033.2|33038|33033.2|33037|33032.2|1
1651534370000|2022-05-02 23:32:50|33038.5|33033.7|33039|33034.2|33039|33034.2|33038.5|33033.7|0
1651534380000|2022-05-02 23:33:00|33039.5|33034.7|33040|33035.2|33040|33035.2|33039.5|33034.7|0
1651534390000|2022-05-02 23:33:10|33039.5|33034.7|33042|33037.2|33042|33037.2|33039.5|33034.7|1
1651534400000|2022-05-02 23:33:20|33043|33038.2|33042.5|33037.7|33043.5|33038.7|33042|33037.2|4
1651534410000|2022-05-02 23:33:30|33041.5|33036.7|33042|33037.2|33042|33037.2|33041.5|33036.7|1
1651534420000|2022-05-02 23:33:40|33041.5|33036.7|33042|33037.2|33042|33037.2|33041|33036.2|0
1651534430000|2022-05-02 23:33:50|33041.5|33036.7|33041|33036.2|33041.5|33036.7|33041|33036.2|0
1651534440000|2022-05-02 23:34:00|33040.5|33035.7|33040|33035.2|33040.5|33035.7|33040|33035.2|0
1651534450000|2022-05-02 23:34:10|33039.5|33034.7|33039|33034.2|33039.5|33034.7|33039|33034.2|0
1651534460000|2022-05-02 23:34:20|33038.5|33033.7|33037|33032.2|33038.5|33033.7|33036|33031.2|3
1651534470000|2022-05-02 23:34:30|33036.5|33031.7|33034|33029.2|33036.5|33031.7|33033.5|33028.7|0
1651534480000|2022-05-02 23:34:40|33034.5|33029.7|33034|33029.2|33034.5|33029.7|33034|33029.2|0
1651534490000|2022-05-02 23:34:50|33034.5|33029.7|33036|33031.2|33036|33031.2|33034.5|33029.7|0
1651534500000|2022-05-02 23:35:00|33035.5|33030.7|33035.5|33030.7|33036|33031.2|33035.5|33030.7|0
1651534510000|2022-05-02 23:35:10|33036|33031.2|33035|33030.2|33036|33031.2|33035|33030.2|2
1651534520000|2022-05-02 23:35:20|33035.5|33030.7|33034|33029.2|33036|33031.2|33032.5|33027.7|5
1651534530000|2022-05-02 23:35:30|33032|33027.2|33034|33029.2|33034|33029.2|33032|33027.2|3
1651534540000|2022-05-02 23:35:40|33033.5|33028.7|33034|33029.2|33034|33029.2|33033|33028.2|0
1651534550000|2022-05-02 23:35:50|33034.5|33029.7|33036|33031.2|33036|33031.2|33034.5|33029.7|0
1651534560000|2022-05-02 23:36:00|33035.5|33030.7|33035|33030.2|33035.5|33030.7|33034|33029.2|1
1651534570000|2022-05-02 23:36:10|33034.5|33029.7|33032|33027.2|33034.5|33029.7|33032|33027.2|2
1651534580000|2022-05-02 23:36:20|33031.5|33026.7|33031.5|33026.7|33031.5|33026.7|33031.5|33026.7|0
1651534590000|2022-05-02 23:36:30|33032|33027.2|33032.5|33027.7|33032.5|33027.7|33032|33027.2|2
1651534600000|2022-05-02 23:36:40|33031.5|33026.7|33032|33027.2|33032|33027.2|33031|33026.2|1
1651534610000|2022-05-02 23:36:50|33032.5|33027.7|33033|33028.2|33033|33028.2|33032.5|33027.7|0
1651534620000|2022-05-02 23:37:00|33032.5|33027.7|33032|33027.2|33032.5|33027.7|33032|33027.2|0
1651534630000|2022-05-02 23:37:10|33031|33026.2|33032.5|33027.7|33032.5|33027.7|33031|33026.2|1
1651534640000|2022-05-02 23:37:20|33032|33027.2|33031|33026.2|33033|33028.2|33031|33026.2|9
1651534650000|2022-05-02 23:37:30|33031.5|33026.7|33030.5|33025.7|33032|33027.2|33030.5|33025.7|1
1651534660000|2022-05-02 23:37:40|33029|33024.2|33028.5|33023.7|33029|33024.2|33028.5|33023.7|6
1651534670000|2022-05-02 23:37:50|33028|33023.2|33030|33025.2|33030.5|33025.7|33027|33022.2|2
1651534690000|2022-05-02 23:38:10|33030.5|33025.7|33029|33024.2|33031|33026.2|33029|33024.2|3
1651534700000|2022-05-02 23:38:20|33028.5|33023.7|33026|33021.2|33028.5|33023.7|33026|33021.2|0
1651534710000|2022-05-02 23:38:30|33025.5|33020.7|33028|33023.2|33028|33023.2|33025.5|33020.7|4
1651534720000|2022-05-02 23:38:40|33028.5|33023.7|33029|33024.2|33029|33024.2|33028.5|33023.7|2
1651534730000|2022-05-02 23:38:50|33029.5|33024.7|33027|33022.2|33030|33025.2|33027|33022.2|3
1651534740000|2022-05-02 23:39:00|33026.5|33021.7|33029|33024.2|33029|33024.2|33026|33021.2|3
1651534750000|2022-05-02 23:39:10|33028.5|33023.7|33031|33026.2|33031|33026.2|33028|33023.2|2
1651534760000|2022-05-02 23:39:20|33030.5|33025.7|33029.5|33024.7|33030.5|33025.7|33029.5|33024.7|2
1651534770000|2022-05-02 23:39:30|33029|33024.2|33026.5|33021.7|33029|33024.2|33023.5|33018.7|12
1651534780000|2022-05-02 23:39:40|33026|33021.2|33026|33021.2|33026|33021.2|33026|33021.2|0
1651534800000|2022-05-02 23:40:00|33026.5|33021.7|33025|33020.2|33026.5|33021.7|33025|33020.2|1
1651534810000|2022-05-02 23:40:10|||||||||1
1651534820000|2022-05-02 23:40:20|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|33025.5|33020.7|0
1651534830000|2022-05-02 23:40:30|33025|33020.2|33023.5|33018.7|33025|33020.2|33023.5|33018.7|0
1651534840000|2022-05-02 23:40:40|33020|33015.2|33020|33015.2|33020|33015.2|33020|33015.2|10
1651534850000|2022-05-02 23:40:50|33020.5|33015.7|33021|33016.2|33022.5|33017.7|33020.5|33015.7|6
1651534860000|2022-05-02 23:41:00|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|0
1651534870000|2022-05-02 23:41:10|33022|33017.2|33022|33017.2|33022|33017.2|33022|33017.2|4
1651534880000|2022-05-02 23:41:20|33022.5|33017.7|33024|33019.2|33024|33019.2|33022.5|33017.7|0
1651534890000|2022-05-02 23:41:30|33024.5|33019.7|33027.5|33022.7|33028.5|33023.7|33024.5|33019.7|2
1651534900000|2022-05-02 23:41:40|33027|33022.2|33025.5|33020.7|33027|33022.2|33025.5|33020.7|1
1651534910000|2022-05-02 23:41:50|33025|33020.2|33025|33020.2|33025|33020.2|33025|33020.2|0
1651534920000|2022-05-02 23:42:00|33025.5|33020.7|33025|33020.2|33025.5|33020.7|33025|33020.2|1
1651534930000|2022-05-02 23:42:10|33025.5|33020.7|33022|33017.2|33025.5|33020.7|33022|33017.2|10
1651534940000|2022-05-02 23:42:20|33021.5|33016.7|33022|33017.2|33022|33017.2|33020.5|33015.7|3
1651534950000|2022-05-02 23:42:30|33022.5|33017.7|33022|33017.2|33023|33018.2|33022|33017.2|3
1651534960000|2022-05-02 23:42:40|33023|33018.2|33022|33017.2|33023|33018.2|33022|33017.2|0
1651534970000|2022-05-02 23:42:50|33021|33016.2|33019|33014.2|33021|33016.2|33019|33014.2|3
1651534980000|2022-05-02 23:43:00|33019.5|33014.7|33019|33014.2|33019.5|33014.7|33019|33014.2|1
1651535000000|2022-05-02 23:43:20|33018.5|33013.7|33019|33014.2|33019|33014.2|33018|33013.2|1
1651535020000|2022-05-02 23:43:40|33019.5|33014.7|33020|33015.2|33020|33015.2|33019.5|33014.7|1
1651535030000|2022-05-02 23:43:50|33020.5|33015.7|33021.5|33016.7|33021.5|33016.7|33020.5|33015.7|0
1651535040000|2022-05-02 23:44:00|33021|33016.2|33019.5|33014.7|33021|33016.2|33019.5|33014.7|1
1651535060000|2022-05-02 23:44:20|33020|33015.2|33020|33015.2|33020|33015.2|33019|33014.2|9
1651535070000|2022-05-02 23:44:30|33020.5|33015.7|33018|33013.2|33020.5|33015.7|33018|33013.2|2
1651535080000|2022-05-02 23:44:40|33018.5|33013.7|33019|33014.2|33019.5|33014.7|33018.5|33013.7|3
1651535090000|2022-05-02 23:44:50|33018.5|33013.7|33019|33014.2|33019|33014.2|33018.5|33013.7|0
1651535100000|2022-05-02 23:45:00|33018.5|33013.7|33018|33013.2|33018.5|33013.7|33017.5|33012.7|0
1651535110000|2022-05-02 23:45:10|33018.5|33013.7|33019|33014.2|33019|33014.2|33018.5|33013.7|0
1651535120000|2022-05-02 23:45:20|33019.5|33014.7|33020|33015.2|33020|33015.2|33019.5|33014.7|0
1651535140000|2022-05-02 23:45:40|33019.5|33014.7|33019.5|33014.7|33020|33015.2|33019.5|33014.7|0
1651535150000|2022-05-02 23:45:50|33019|33014.2|33018.5|33013.7|33019|33014.2|33018.5|33013.7|2
1651535160000|2022-05-02 23:46:00|33018|33013.2|33018|33013.2|33018|33013.2|33018|33013.2|3
1651535170000|2022-05-02 23:46:10|33017.5|33012.7|33017.5|33012.7|33017.5|33012.7|33017.5|33012.7|1
1651535190000|2022-05-02 23:46:30|33020|33015.2|33020|33015.2|33020|33015.2|33020|33015.2|3
1651535210000|2022-05-02 23:46:50|33020.5|33015.7|33022|33017.2|33022.5|33017.7|33020.5|33015.7|3
1651535220000|2022-05-02 23:47:00|33021.5|33016.7|33021|33016.2|33021.5|33016.7|33020.5|33015.7|0
1651535230000|2022-05-02 23:47:10|33021.5|33016.7|33021|33016.2|33021.5|33016.7|33021|33016.2|0
1651535240000|2022-05-02 23:47:20|33020|33015.2|33021|33016.2|33021|33016.2|33020|33015.2|2
1651535250000|2022-05-02 23:47:30|33021.5|33016.7|33021|33016.2|33023|33018.2|33021|33016.2|0
1651535260000|2022-05-02 23:47:40|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|0
1651535270000|2022-05-02 23:47:50|33021|33016.2|33023|33018.2|33023|33018.2|33021|33016.2|2
1651535280000|2022-05-02 23:48:00|33023.5|33018.7|33027|33022.2|33027|33022.2|33023.5|33018.7|2
1651535290000|2022-05-02 23:48:10|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33027|33022.2|2
1651535300000|2022-05-02 23:48:20|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33025|33020.2|4
1651535310000|2022-05-02 23:48:30|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33027|33022.2|0
1651535320000|2022-05-02 23:48:40|33027.5|33022.7|33027|33022.2|33027.5|33022.7|33027|33022.2|0
1651535340000|2022-05-02 23:49:00|33026.5|33021.7|33026|33021.2|33027|33022.2|33026|33021.2|0
1651535350000|2022-05-02 23:49:10|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|33026.5|33021.7|0
1651535370000|2022-05-02 23:49:30|33026|33021.2|33026.5|33021.7|33027|33022.2|33026|33021.2|0
1651535380000|2022-05-02 23:49:40|33027|33022.2|33027|33022.2|33027|33022.2|33027|33022.2|0
1651535400000|2022-05-02 23:50:00|33026.5|33021.7|33020.5|33015.7|33026.5|33021.7|33020.5|33015.7|9
1651535410000|2022-05-02 23:50:10|33020|33015.2|33016|33011.2|33020|33015.2|33016|33011.2|13
1651535420000|2022-05-02 23:50:20|33015.5|33010.7|33017|33012.2|33017|33012.2|33015.5|33010.7|3
1651535430000|2022-05-02 23:50:30|33017.5|33012.7|33019|33014.2|33019|33014.2|33017|33012.2|0
1651535440000|2022-05-02 23:50:40|33019.5|33014.7|33022|33017.2|33022.5|33017.7|33019.5|33014.7|0
1651535450000|2022-05-02 23:50:50|33022.5|33017.7|33024|33019.2|33024|33019.2|33022.5|33017.7|0
1651535460000|2022-05-02 23:51:00|33022.5|33017.7|33020|33015.2|33024|33019.2|33020|33015.2|6
1651535470000|2022-05-02 23:51:10|33019.5|33014.7|33020|33015.2|33020|33015.2|33019|33014.2|4
1651535480000|2022-05-02 23:51:20|33019.5|33014.7|33020|33015.2|33020|33015.2|33019.5|33014.7|1
1651535490000|2022-05-02 23:51:30|33020.5|33015.7|33020.5|33015.7|33020.5|33015.7|33020.5|33015.7|0
1651535510000|2022-05-02 23:51:50|33021|33016.2|33022.5|33017.7|33022.5|33017.7|33021|33016.2|3
1651535520000|2022-05-02 23:52:00|33022|33017.2|33020.5|33015.7|33022|33017.2|33020|33015.2|0
1651535540000|2022-05-02 23:52:20|33021|33016.2|33022|33017.2|33022|33017.2|33021|33016.2|5
1651535550000|2022-05-02 23:52:30|33022.5|33017.7|33021|33016.2|33022.5|33017.7|33021|33016.2|0
1651535560000|2022-05-02 23:52:40|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|33021|33016.2|0
1651535570000|2022-05-02 23:52:50|33022|33017.2|33023|33018.2|33023|33018.2|33022|33017.2|1
1651535590000|2022-05-02 23:53:10|33022.5|33017.7|33022|33017.2|33022.5|33017.7|33022|33017.2|3
1651535610000|2022-05-02 23:53:30|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|33021.5|33016.7|0
1651535630000|2022-05-02 23:53:50|33023|33018.2|33023|33018.2|33023|33018.2|33023|33018.2|1
1651535640000|2022-05-02 23:54:00|33022.5|33017.7|33022|33017.2|33022.5|33017.7|33021.5|33016.7|1
1651535650000|2022-05-02 23:54:10|33021.5|33016.7|33019.5|33014.7|33021.5|33016.7|33019.5|33014.7|2
1651535660000|2022-05-02 23:54:20|33019|33014.2|33019|33014.2|33019|33014.2|33018|33013.2|2
1651535670000|2022-05-02 23:54:30|33018.5|33013.7|33019|33014.2|33019|33014.2|33018|33013.2|0
1651535680000|2022-05-02 23:54:40|33018.5|33013.7|33019|33014.2|33019|33014.2|33017.5|33012.7|0
1651535700000|2022-05-02 23:55:00|33018.5|33013.7|33019|33014.2|33019|33014.2|33018.5|33013.7|0
1651535710000|2022-05-02 23:55:10|33018.5|33013.7|33020.5|33015.7|33020.5|33015.7|33018.5|33013.7|1
1651535720000|2022-05-02 23:55:20|33022|33017.2|33021.5|33016.7|33022|33017.2|33020.5|33015.7|1
1651535730000|2022-05-02 23:55:30|33021|33016.2|33020|33015.2|33021|33016.2|33019.5|33014.7|0
1651535740000|2022-05-02 23:55:40|33020.5|33015.7|33020|33015.2|33020.5|33015.7|33020|33015.2|2
1651535760000|2022-05-02 23:56:00|33020.5|33015.7|33021.5|33016.7|33021.5|33016.7|33020|33015.2|0
1651535770000|2022-05-02 23:56:10|33024|33019.2|33025|33020.2|33025|33020.2|33023.5|33018.7|7
1651535780000|2022-05-02 23:56:20|33024.5|33019.7|33024.5|33019.7|33024.5|33019.7|33024.5|33019.7|0
1651535790000|2022-05-02 23:56:30|33024|33019.2|33023|33018.2|33024|33019.2|33022|33017.2|0
1651535810000|2022-05-02 23:56:50|33023.5|33018.7|33025|33020.2|33025|33020.2|33023.5|33018.7|0
1651535820000|2022-05-02 23:57:00|33025.5|33020.7|33030|33025.2|33030|33025.2|33025.5|33020.7|6
1651535830000|2022-05-02 23:57:10|33029|33024.2|33034.5|33029.7|33034.5|33029.7|33029|33024.2|11
1651535840000|2022-05-02 23:57:20|33034|33029.2|33039.5|33034.7|33039.5|33034.7|33034|33029.2|11
1651535850000|2022-05-02 23:57:30|33039|33034.2|33039|33034.2|33039|33034.2|33038.5|33033.7|3
1651535860000|2022-05-02 23:57:40|33039.5|33034.7|33038.5|33033.7|33039.5|33034.7|33038|33033.2|4
1651535870000|2022-05-02 23:57:50|33038|33033.2|33036.5|33031.7|33038|33033.2|33036.5|33031.7|2
1651535880000|2022-05-02 23:58:00|33036|33031.2|33036|33031.2|33036|33031.2|33036|33031.2|1
1651535890000|2022-05-02 23:58:10|33036.5|33031.7|33036|33031.2|33036.5|33031.7|33036|33031.2|0
1651535900000|2022-05-02 23:58:20|33035.5|33030.7|33034.5|33029.7|33035.5|33030.7|33034.5|33029.7|1
1651535910000|2022-05-02 23:58:30|33036|33031.2|33034.5|33029.7|33036|33031.2|33034.5|33029.7|4
1651535920000|2022-05-02 23:58:40|33035|33030.2|33035|33030.2|33035|33030.2|33035|33030.2|0
1651535930000|2022-05-02 23:58:50|33035.5|33030.7|33035.5|33030.7|33035.5|33030.7|33035|33030.2|1
1651535940000|2022-05-02 23:59:00|33038|33033.2|33035.5|33030.7|33038|33033.2|33035.5|33030.7|9
1651535950000|2022-05-02 23:59:10|33032|33027.2|33032|33027.2|33032|33027.2|33031.5|33026.7|2
1651535960000|2022-05-02 23:59:20|33032.5|33027.7|33033|33028.2|33033|33028.2|33032.5|33027.7|0
1651535970000|2022-05-02 23:59:30|33033.5|33028.7|33035|33030.2|33035|33030.2|33033.5|33028.7|1
1651535980000|2022-05-02 23:59:40|33036|33031.2|33041|33036.2|33041|33036.2|33036|33031.2|7
1651535990000|2022-05-02 23:59:50|33041.5|33036.7|33045|33040.2|33045|33040.2|33041|33036.2|12
1651536000000|2022-05-03 00:00:00|33044.5|33039.7|33043.5|33038.7|33044.5|33039.7|33040|33035.2|36
1651536010000|2022-05-03 00:00:10|33043|33038.2|33045|33040.2|33046.5|33041.7|33043|33038.2|34
1651536020000|2022-05-03 00:00:20|33045.5|33040.7|33045.5|33040.7|33048|33043.2|33045.5|33040.7|9
1651536030000|2022-05-03 00:00:30|33045|33040.2|33053.5|33048.7|33054|33049.2|33045|33040.2|9
1651536040000|2022-05-03 00:00:40|33053|33048.2|33056.5|33051.7|33058|33053.2|33053|33048.2|14
1651536050000|2022-05-03 00:00:50|33057.5|33052.7|33057|33052.2|33057.5|33052.7|33054|33049.2|10
1651536060000|2022-05-03 00:01:00|33057.5|33052.7|33059.5|33054.7|33059.5|33054.7|33056.5|33051.7|10
1651536070000|2022-05-03 00:01:10|33059|33054.2|33072.5|33067.7|33075|33070.2|33058.5|33053.7|23
1651536080000|2022-05-03 00:01:20|33072|33067.2|33059|33054.2|33072|33067.2|33059|33054.2|8
1651536090000|2022-05-03 00:01:30|33058.5|33053.7|33058|33053.2|33059|33054.2|33052.5|33047.7|8
1651536100000|2022-05-03 00:01:40|33058.5|33053.7|33059.5|33054.7|33061|33056.2|33058.5|33053.7|0
1651536110000|2022-05-03 00:01:50|33059|33054.2|33056.5|33051.7|33059|33054.2|33056.5|33051.7|3
1651536120000|2022-05-03 00:02:00|33056|33051.2|33056|33051.2|33056.5|33051.7|33054|33049.2|2
1651536130000|2022-05-03 00:02:10|33053.5|33048.7|33052.5|33047.7|33054|33049.2|33049.5|33044.7|6
1651536140000|2022-05-03 00:02:20|33054|33049.2|33052|33047.2|33054|33049.2|33051|33046.2|2
1651536150000|2022-05-03 00:02:30|33052.5|33047.7|33052.5|33047.7|33053|33048.2|33051.5|33046.7|0
1651536160000|2022-05-03 00:02:40|33052|33047.2|33052|33047.2|33054|33049.2|33052|33047.2|5
1651536170000|2022-05-03 00:02:50|33051.5|33046.7|33049|33044.2|33052|33047.2|33049|33044.2|30
1651536180000|2022-05-03 00:03:00|33048.5|33043.7|33043|33038.2|33048.5|33043.7|33041|33036.2|6
1651536190000|2022-05-03 00:03:10|33043.5|33038.7|33035.5|33030.7|33043.5|33038.7|33035.5|33030.7|5
1651536200000|2022-05-03 00:03:20|33036|33031.2|33036.5|33031.7|33038.5|33033.7|33035.5|33030.7|9
1651536210000|2022-05-03 00:03:30|33036|33031.2|33041.5|33036.7|33041.5|33036.7|33036|33031.2|15
1651536220000|2022-05-03 00:03:40|33043|33038.2|33040|33035.2|33043|33038.2|33039|33034.2|8
1651536230000|2022-05-03 00:03:50|33041.5|33036.7|33045|33040.2|33045|33040.2|33041.5|33036.7|5
1651536240000|2022-05-03 00:04:00|33044.5|33039.7|33040|33035.2|33044.5|33039.7|33040|33035.2|2
1651536250000|2022-05-03 00:04:10|33040.5|33035.7|33041.5|33036.7|33042|33037.2|33040.5|33035.7|1
1651536260000|2022-05-03 00:04:20|33041|33036.2|33041|33036.2|33041|33036.2|33040|33035.2|0
1651536270000|2022-05-03 00:04:30|33040.5|33035.7|33040|33035.2|33040.5|33035.7|33039|33034.2|7
1651536280000|2022-05-03 00:04:40|33039|33034.2|33036|33031.2|33039|33034.2|33036|33031.2|3
1651536290000|2022-05-03 00:04:50|33035.5|33030.7|33035|33030.2|33036|33031.2|33035|33030.2|0
1651536300000|2022-05-03 00:05:00|33034.5|33029.7|33040|33035.2|33040|33035.2|33032.5|33027.7|8
1651536310000|2022-05-03 00:05:10|33040.5|33035.7|33042.5|33037.7|33043|33038.2|33040.5|33035.7|3
1651536320000|2022-05-03 00:05:20|33043|33038.2|33043.5|33038.7|33043.5|33038.7|33043|33038.2|0
1651536330000|2022-05-03 00:05:30|33044|33039.2|33046.5|33041.7|33046.5|33041.7|33044|33039.2|4
1651536340000|2022-05-03 00:05:40|33047.5|33042.7|33049|33044.2|33050.5|33045.7|33047.5|33042.7|10
1651536350000|2022-05-03 00:05:50|33048.5|33043.7|33050|33045.2|33050|33045.2|33047|33042.2|5
1651536360000|2022-05-03 00:06:00|33049.5|33044.7|33050.5|33045.7|33050.5|33045.7|33049.5|33044.7|6
1651536370000|2022-05-03 00:06:10|33049|33044.2|33048|33043.2|33049|33044.2|33045.5|33040.7|8
1651536380000|2022-05-03 00:06:20|33047.5|33042.7|33050|33045.2|33050|33045.2|33045.5|33040.7|0
1651536390000|2022-05-03 00:06:30|33050.5|33045.7|33055|33050.2|33055.5|33050.7|33050.5|33045.7|8
1651536400000|2022-05-03 00:06:40|33055.5|33050.7|33063.5|33058.7|33065|33060.2|33055.5|33050.7|9
1651536410000|2022-05-03 00:06:50|33062|33057.2|33061.5|33056.7|33062|33057.2|33061|33056.2|2
1651536420000|2022-05-03 00:07:00|33062|33057.2|33061|33056.2|33062.5|33057.7|33060.5|33055.7|2
1651536430000|2022-05-03 00:07:10|33061.5|33056.7|33063|33058.2|33063|33058.2|33060|33055.2|3
1651536440000|2022-05-03 00:07:20|33062.5|33057.7|33061|33056.2|33062.5|33057.7|33060.5|33055.7|0
1651536450000|2022-05-03 00:07:30|33060.5|33055.7|33060.5|33055.7|33061|33056.2|33060|33055.2|0
1651536460000|2022-05-03 00:07:40|33061|33056.2|33062.5|33057.7|33064|33059.2|33061|33056.2|2
1651536470000|2022-05-03 00:07:50|33062|33057.2|33059.5|33054.7|33062|33057.2|33059|33054.2|0
1651536480000|2022-05-03 00:08:00|33061|33056.2|33062.5|33057.7|33064.5|33059.7|33061|33056.2|14
1651536490000|2022-05-03 00:08:10|33062|33057.2|33062|33057.2|33062|33057.2|33062|33057.2|2
1651536500000|2022-05-03 00:08:20|33061.5|33056.7|33059.5|33054.7|33061.5|33056.7|33059.5|33054.7|3
1651536510000|2022-05-03 00:08:30|33059|33054.2|33060.5|33055.7|33060.5|33055.7|33055|33050.2|6
1651536520000|2022-05-03 00:08:40|33061|33056.2|33068|33063.2|33068.5|33063.7|33061|33056.2|6
1651536530000|2022-05-03 00:08:50|33068.5|33063.7|33065.5|33060.7|33068.5|33063.7|33064|33059.2|4
1651536540000|2022-05-03 00:09:00|33065|33060.2|33065.5|33060.7|33066.5|33061.7|33064.5|33059.7|0
1651536550000|2022-05-03 00:09:10|33066|33061.2|33070.5|33065.7|33071|33066.2|33066|33061.2|5
1651536560000|2022-05-03 00:09:20|33071|33066.2|33068|33063.2|33071|33066.2|33068|33063.2|6
1651536570000|2022-05-03 00:09:30|33068.5|33063.7|33069|33064.2|33070|33065.2|33068.5|33063.7|2
1651536580000|2022-05-03 00:09:40|33069.5|33064.7|33071|33066.2|33071.5|33066.7|33069.5|33064.7|2
1651536590000|2022-05-03 00:09:50|33071.5|33066.7|33077.5|33072.7|33077.5|33072.7|33070.5|33065.7|7
1651536600000|2022-05-03 00:10:00|33077|33072.2|33074|33069.2|33078|33073.2|33074|33069.2|5
1651536610000|2022-05-03 00:10:10|33072.5|33067.7|33071|33066.2|33072.5|33067.7|33071|33066.2|3
1651536620000|2022-05-03 00:10:20|33071.5|33066.7|33070|33065.2|33071.5|33066.7|33069.5|33064.7|2
1651536630000|2022-05-03 00:10:30|33069.5|33064.7|33069|33064.2|33069.5|33064.7|33067|33062.2|5
1651536640000|2022-05-03 00:10:40|33069.5|33064.7|33067.5|33062.7|33070|33065.2|33067.5|33062.7|1
1651536650000|2022-05-03 00:10:50|33068|33063.2|33073|33068.2|33073|33068.2|33068|33063.2|1
1651536660000|2022-05-03 00:11:00|33072.5|33067.7|33071|33066.2|33072.5|33067.7|33071|33066.2|2
1651536670000|2022-05-03 00:11:10|33071.5|33066.7|33077.5|33072.7|33077.5|33072.7|33071.5|33066.7|8
1651536680000|2022-05-03 00:11:20|33077|33072.2|33076.5|33071.7|33078|33073.2|33076|33071.2|0
1651536690000|2022-05-03 00:11:30|33077|33072.2|33075|33070.2|33077|33072.2|33075|33070.2|0
1651536700000|2022-05-03 00:11:40|33075.5|33070.7|33075|33070.2|33075.5|33070.7|33075|33070.2|0
1651536710000|2022-05-03 00:11:50|33074.5|33069.7|33074.5|33069.7|33075|33070.2|33074|33069.2|0
1651536720000|2022-05-03 00:12:00|33075|33070.2|33076|33071.2|33077.5|33072.7|33075|33070.2|31
1651536730000|2022-05-03 00:12:10|33075.5|33070.7|33072.5|33067.7|33075.5|33070.7|33071|33066.2|9
1651536740000|2022-05-03 00:12:20|33073|33068.2|33071.5|33066.7|33073|33068.2|33071|33066.2|0
1651536750000|2022-05-03 00:12:30|33071|33066.2|33070|33065.2|33071.5|33066.7|33070|33065.2|3
1651536760000|2022-05-03 00:12:40|33070.5|33065.7|33072.5|33067.7|33072.5|33067.7|33067.5|33062.7|3
1651536770000|2022-05-03 00:12:50|33073|33068.2|33073|33068.2|33073.5|33068.7|33073|33068.2|0
1651536780000|2022-05-03 00:13:00|33072.5|33067.7|33072|33067.2|33072.5|33067.7|33072|33067.2|0
1651536790000|2022-05-03 00:13:10|33072.5|33067.7|33072|33067.2|33073|33068.2|33072|33067.2|1
1651536800000|2022-05-03 00:13:20|33071.5|33066.7|33069|33064.2|33071.5|33066.7|33069|33064.2|3
1651536810000|2022-05-03 00:13:30|33068.5|33063.7|33069|33064.2|33069|33064.2|33066|33061.2|2
1651536820000|2022-05-03 00:13:40|33069.5|33064.7|33065|33060.2|33069.5|33064.7|33065|33060.2|5
1651536830000|2022-05-03 00:13:50|33064.5|33059.7|33063|33058.2|33064.5|33059.7|33061.5|33056.7|9
1651536840000|2022-05-03 00:14:00|33063.5|33058.7|33062|33057.2|33064|33059.2|33060.5|33055.7|14
1651536850000|2022-05-03 00:14:10|33061.5|33056.7|33060.5|33055.7|33061.5|33056.7|33060.5|33055.7|3
1651536860000|2022-05-03 00:14:20|33060|33055.2|33056.5|33051.7|33060|33055.2|33056.5|33051.7|2
1651536870000|2022-05-03 00:14:30|33056|33051.2|33060|33055.2|33060|33055.2|33055|33050.2|2
1651536880000|2022-05-03 00:14:40|33059.5|33054.7|33058|33053.2|33059.5|33054.7|33058|33053.2|0
1651536890000|2022-05-03 00:14:50|33058.5|33053.7|33059.5|33054.7|33060.5|33055.7|33058|33053.2|10
1651536900000|2022-05-03 00:15:00|33059|33054.2|33059.5|33054.7|33060|33055.2|33058.5|33053.7|0
1651536910000|2022-05-03 00:15:10|33059|33054.2|33060|33055.2|33061|33056.2|33058|33053.2|1
1651536920000|2022-05-03 00:15:20|33060.5|33055.7|33062.5|33057.7|33063|33058.2|33060.5|33055.7|2
1651536930000|2022-05-03 00:15:30|33063|33058.2|33062.5|33057.7|33063|33058.2|33062.5|33057.7|0
1651536940000|2022-05-03 00:15:40|||||||||1
1651536950000|2022-05-03 00:15:50|33062|33057.2|33064.5|33059.7|33065|33060.2|33057.5|33052.7|5
1651536960000|2022-05-03 00:16:00|33065|33060.2|33063|33058.2|33065|33060.2|33062.5|33057.7|16
1651536970000|2022-05-03 00:16:10|33063.5|33058.7|33069.5|33064.7|33071.5|33066.7|33063|33058.2|12
1651536980000|2022-05-03 00:16:20|33069|33064.2|33067.5|33062.7|33070|33065.2|33067.5|33062.7|0
1651536990000|2022-05-03 00:16:30|33067|33062.2|33065|33060.2|33067|33062.2|33065|33060.2|4
1651537000000|2022-05-03 00:16:40|33064|33059.2|33065|33060.2|33066|33061.2|33064|33059.2|1
1651537010000|2022-05-03 00:16:50|33065.5|33060.7|33066|33061.2|33067|33062.2|33065|33060.2|1
1651537020000|2022-05-03 00:17:00|33066.5|33061.7|33062|33057.2|33066.5|33061.7|33061.5|33056.7|4
1651537030000|2022-05-03 00:17:10|33061.5|33056.7|33062|33057.2|33063|33058.2|33061|33056.2|0
1651537040000|2022-05-03 00:17:20|33061.5|33056.7|33062.5|33057.7|33062.5|33057.7|33061.5|33056.7|0
1651537050000|2022-05-03 00:17:30|33063|33058.2|33062|33057.2|33063.5|33058.7|33062|33057.2|0
1651537060000|2022-05-03 00:17:40|33062.5|33057.7|33062|33057.2|33063|33058.2|33062|33057.2|0
1651537070000|2022-05-03 00:17:50|33061.5|33056.7|33061|33056.2|33061.5|33056.7|33061|33056.2|0
1651537080000|2022-05-03 00:18:00|33061.5|33056.7|33063|33058.2|33063.5|33058.7|33061|33056.2|1
1651537090000|2022-05-03 00:18:10|33063.5|33058.7|33064|33059.2|33065|33060.2|33063.5|33058.7|2
1651537100000|2022-05-03 00:18:20|33064.5|33059.7|33067|33062.2|33067|33062.2|33064.5|33059.7|1
1651537110000|2022-05-03 00:18:30|33067.5|33062.7|33066.5|33061.7|33067.5|33062.7|33066|33061.2|4
1651537120000|2022-05-03 00:18:40|33067|33062.2|33066.5|33061.7|33067|33062.2|33066|33061.2|1
1651537130000|2022-05-03 00:18:50|33066|33061.2|33067|33062.2|33067|33062.2|33066|33061.2|0
1651537140000|2022-05-03 00:19:00|33066.5|33061.7|33066.5|33061.7|33066.5|33061.7|33066.5|33061.7|0
1651537150000|2022-05-03 00:19:10|33066|33061.2|33066.5|33061.7|33066.5|33061.7|33066|33061.2|2
1651537160000|2022-05-03 00:19:20|33066|33061.2|33063.5|33058.7|33066|33061.2|33062.5|33057.7|1
1651537170000|2022-05-03 00:19:30|33063|33058.2|33062|33057.2|33063|33058.2|33062|33057.2|0
1651537180000|2022-05-03 00:19:40|33062.5|33057.7|33062|33057.2|33062.5|33057.7|33062|33057.2|0
1651537190000|2022-05-03 00:19:50|33062.5|33057.7|33062.5|33057.7|33065|33060.2|33062.5|33057.7|8
1651537200000|2022-05-03 00:20:00|33062|33057.2|33060|33055.2|33062|33057.2|33059.5|33054.7|2
1651537210000|2022-05-03 00:20:10|33059.5|33054.7|33060|33055.2|33061.5|33056.7|33059.5|33054.7|3
1651537220000|2022-05-03 00:20:20|33059.5|33054.7|33056|33051.2|33059.5|33054.7|33054|33049.2|6
1651537230000|2022-05-03 00:20:30|33055|33050.2|33054.5|33049.7|33056|33051.2|33054|33049.2|3
1651537240000|2022-05-03 00:20:40|33055.5|33050.7|33052|33047.2|33055.5|33050.7|33052|33047.2|2
1651537250000|2022-05-03 00:20:50|33051.5|33046.7|33044.5|33039.7|33051.5|33046.7|33044|33039.2|3
1651537260000|2022-05-03 00:21:00|33044|33039.2|33046.5|33041.7|33046.5|33041.7|33042|33037.2|2
1651537270000|2022-05-03 00:21:10|33047|33042.2|33051|33046.2|33051|33046.2|33046.5|33041.7|0
1651537280000|2022-05-03 00:21:20|33050.5|33045.7|33048.5|33043.7|33050.5|33045.7|33046.5|33041.7|5
1651537290000|2022-05-03 00:21:30|33049|33044.2|33049|33044.2|33049.5|33044.7|33049|33044.2|0
1651537300000|2022-05-03 00:21:40|33048.5|33043.7|33047|33042.2|33048.5|33043.7|33047|33042.2|1
1651537310000|2022-05-03 00:21:50|33047.5|33042.7|33047.5|33042.7|33048.5|33043.7|33047.5|33042.7|0
1651537320000|2022-05-03 00:22:00|33047|33042.2|33045.5|33040.7|33047|33042.2|33045|33040.2|0
1651537330000|2022-05-03 00:22:10|33046|33041.2|33048|33043.2|33048|33043.2|33046|33041.2|1
1651537340000|2022-05-03 00:22:20|33047.5|33042.7|33046|33041.2|33047.5|33042.7|33046|33041.2|2
1651537350000|2022-05-03 00:22:30|33045.5|33040.7|33045|33040.2|33045.5|33040.7|33045|33040.2|0
1651537360000|2022-05-03 00:22:40|33045.5|33040.7|33045|33040.2|33045.5|33040.7|33045|33040.2|0
1651537370000|2022-05-03 00:22:50|33045.5|33040.7|33045.5|33040.7|33045.5|33040.7|33044|33039.2|2
1651537380000|2022-05-03 00:23:00|33045|33040.2|33047|33042.2|33047|33042.2|33044.5|33039.7|3
1651537400000|2022-05-03 00:23:20|33047.5|33042.7|33049|33044.2|33050|33045.2|33047|33042.2|4
1651537410000|2022-05-03 00:23:30|33049.5|33044.7|33056|33051.2|33056|33051.2|33049.5|33044.7|2
1651537420000|2022-05-03 00:23:40|33056.5|33051.7|33058|33053.2|33058.5|33053.7|33056.5|33051.7|0
1651537430000|2022-05-03 00:23:50|33058.5|33053.7|33059.5|33054.7|33061|33056.2|33058.5|33053.7|1
1651537440000|2022-05-03 00:24:00|33059|33054.2|33056.5|33051.7|33059|33054.2|33055|33050.2|2
1651537450000|2022-05-03 00:24:10|33056|33051.2|33055|33050.2|33056|33051.2|33055|33050.2|1
1651537460000|2022-05-03 00:24:20|33055.5|33050.7|33052.5|33047.7|33055.5|33050.7|33052.5|33047.7|2
1651537470000|2022-05-03 00:24:30|33053|33048.2|33053.5|33048.7|33053.5|33048.7|33053|33048.2|0
1651537480000|2022-05-03 00:24:40|33053|33048.2|33054.5|33049.7|33055|33050.2|33053|33048.2|0
1651537490000|2022-05-03 00:24:50|33054|33049.2|33052.5|33047.7|33054|33049.2|33052.5|33047.7|0
1651537500000|2022-05-03 00:25:00|33052|33047.2|33047|33042.2|33052|33047.2|33047|33042.2|1
1651537510000|2022-05-03 00:25:10|33046.5|33041.7|33046|33041.2|33046.5|33041.7|33044.5|33039.7|1
1651537520000|2022-05-03 00:25:20|33045|33040.2|33048|33043.2|33048.5|33043.7|33045|33040.2|1
1651537530000|2022-05-03 00:25:30|33048.5|33043.7|33047.5|33042.7|33048.5|33043.7|33047|33042.2|0
1651537540000|2022-05-03 00:25:40|33047|33042.2|33047|33042.2|33047|33042.2|33046.5|33041.7|0
1651537550000|2022-05-03 00:25:50|33047.5|33042.7|33049|33044.2|33050.5|33045.7|33047.5|33042.7|0
1651537560000|2022-05-03 00:26:00|33048.5|33043.7|33047|33042.2|33048.5|33043.7|33047|33042.2|11
1651537570000|2022-05-03 00:26:10|33046.5|33041.7|33046.5|33041.7|33047|33042.2|33046|33041.2|0
1651537580000|2022-05-03 00:26:20|33047|33042.2|33047|33042.2|33047|33042.2|33047|33042.2|0
1651537590000|2022-05-03 00:26:30|33046.5|33041.7|33048|33043.2|33048|33043.2|33046|33041.2|0
1651537600000|2022-05-03 00:26:40|33048.5|33043.7|33055|33050.2|33056|33051.2|33048.5|33043.7|0
1651537610000|2022-05-03 00:26:50|33053.5|33048.7|33053.5|33048.7|33053.5|33048.7|33053.5|33048.7|2
1651537620000|2022-05-03 00:27:00|33054|33049.2|33055.5|33050.7|33055.5|33050.7|33053.5|33048.7|0
1651537630000|2022-05-03 00:27:10|33056|33051.2|33054.5|33049.7|33056.5|33051.7|33054.5|33049.7|3
1651537640000|2022-05-03 00:27:20|33055|33050.2|33053|33048.2|33055|33050.2|33053|33048.2|0
1651537650000|2022-05-03 00:27:30|33052.5|33047.7|33051.5|33046.7|33052.5|33047.7|33051|33046.2|0
1651537660000|2022-05-03 00:27:40|33051|33046.2|33050.5|33045.7|33051|33046.2|33050.5|33045.7|0
1651537670000|2022-05-03 00:27:50|33049|33044.2|33050.5|33045.7|33050.5|33045.7|33049|33044.2|0
1651537680000|2022-05-03 00:28:00|33050|33045.2|33050.5|33045.7|33050.5|33045.7|33050|33045.2|1
1651537690000|2022-05-03 00:28:10|33050|33045.2|33051|33046.2|33051|33046.2|33050|33045.2|0
1651537700000|2022-05-03 00:28:20|33051.5|33046.7|33055|33050.2|33055.5|33050.7|33051.5|33046.7|1
1651537710000|2022-05-03 00:28:30|33054.5|33049.7|33056|33051.2|33056|33051.2|33054.5|33049.7|0
1651537730000|2022-05-03 00:28:50|33056.5|33051.7|33057|33052.2|33057.5|33052.7|33056.5|33051.7|0
1651537740000|2022-05-03 00:29:00|33057.5|33052.7|33057|33052.2|33057.5|33052.7|33056.5|33051.7|0
1651537750000|2022-05-03 00:29:10|33057.5|33052.7|33056|33051.2|33057.5|33052.7|33055.5|33050.7|0
1651537760000|2022-05-03 00:29:20|33056.5|33051.7|33057|33052.2|33057|33052.2|33056.5|33051.7|0
1651537770000|2022-05-03 00:29:30|33057.5|33052.7|33060.5|33055.7|33061|33056.2|33057.5|33052.7|0
1651537780000|2022-05-03 00:29:40|33061|33056.2|33065.5|33060.7|33066|33061.2|33060.5|33055.7|2
1651537790000|2022-05-03 00:29:50|33065|33060.2|33066|33061.2|33066|33061.2|33064|33059.2|3
1651537800000|2022-05-03 00:30:00|33066.5|33061.7|33067|33062.2|33070.5|33065.7|33066.5|33061.7|8
1651537810000|2022-05-03 00:30:10|33066.5|33061.7|33065|33060.2|33066.5|33061.7|33065|33060.2|2
1651537820000|2022-05-03 00:30:20|33064.5|33059.7|33062|33057.2|33064.5|33059.7|33062|33057.2|2
1651537830000|2022-05-03 00:30:30|33062.5|33057.7|33063|33058.2|33063.5|33058.7|33062|33057.2|0
1651537840000|2022-05-03 00:30:40|33062.5|33057.7|33062|33057.2|33062.5|33057.7|33061.5|33056.7|2
1651537850000|2022-05-03 00:30:50|33061.5|33056.7|33061|33056.2|33061.5|33056.7|33061|33056.2|1
1651537860000|2022-05-03 00:31:00|33061.5|33056.7|33065|33060.2|33065|33060.2|33061.5|33056.7|4
1651537870000|2022-05-03 00:31:10|33064.5|33059.7|33062.5|33057.7|33064.5|33059.7|33062.5|33057.7|3
1651537880000|2022-05-03 00:31:20|33062|33057.2|33064.5|33059.7|33065|33060.2|33062|33057.2|1
1651537890000|2022-05-03 00:31:30|33064|33059.2|33060|33055.2|33064.5|33059.7|33060|33055.2|18
1651537900000|2022-05-03 00:31:40|33060.5|33055.7|33061|33056.2|33062|33057.2|33060.5|33055.7|24
1651537910000|2022-05-03 00:31:50|33061.5|33056.7|33061|33056.2|33061.5|33056.7|33061|33056.2|0
1651537920000|2022-05-03 00:32:00|33061.5|33056.7|33068|33063.2|33068|33063.2|33061.5|33056.7|32
1651537930000|2022-05-03 00:32:10|33068.5|33063.7|33066.5|33061.7|33068.5|33063.7|33066.5|33061.7|7
1651537940000|2022-05-03 00:32:20|33066|33061.2|33067|33062.2|33069|33064.2|33066|33061.2|5
1651537950000|2022-05-03 00:32:30|33066.5|33061.7|33068.5|33063.7|33068.5|33063.7|33065|33060.2|7
1651537960000|2022-05-03 00:32:40|33067.5|33062.7|33066|33061.2|33068|33063.2|33064.5|33059.7|5
1651537970000|2022-05-03 00:32:50|33066.5|33061.7|33073|33068.2|33073|33068.2|33066.5|33061.7|4
1651537980000|2022-05-03 00:33:00|33073.5|33068.7|33073.5|33068.7|33076|33071.2|33073|33068.2|16
1651537990000|2022-05-03 00:33:10|33073|33068.2|33080|33075.2|33080|33075.2|33073|33068.2|14
1651538000000|2022-05-03 00:33:20|33079.5|33074.7|33084|33079.2|33085|33080.2|33079|33074.2|6
1651538010000|2022-05-03 00:33:30|33084.5|33079.7|33086|33081.2|33091|33086.2|33082.5|33077.7|76
1651538020000|2022-05-03 00:33:40|33086.5|33081.7|33086|33081.2|33087|33082.2|33084|33079.2|2
1651538030000|2022-05-03 00:33:50|33086.5|33081.7|33080|33075.2|33087|33082.2|33078.5|33073.7|15
1651538040000|2022-05-03 00:34:00|33080.5|33075.7|33078.5|33073.7|33081.5|33076.7|33078.5|33073.7|4
1651538050000|2022-05-03 00:34:10|33079|33074.2|33082|33077.2|33083|33078.2|33079|33074.2|11
1651538060000|2022-05-03 00:34:20|33081.5|33076.7|33081|33076.2|33083.5|33078.7|33080.5|33075.7|0
1651538070000|2022-05-03 00:34:30|33081.5|33076.7|33079.5|33074.7|33082.5|33077.7|33079.5|33074.7|1
1651538080000|2022-05-03 00:34:40|33079|33074.2|33080|33075.2|33083|33078.2|33079|33074.2|1
1651538090000|2022-05-03 00:34:50|33079.5|33074.7|33078|33073.2|33079.5|33074.7|33077|33072.2|3
1651538100000|2022-05-03 00:35:00|33080.5|33075.7|33084.5|33079.7|33085.5|33080.7|33080.5|33075.7|11
1651538110000|2022-05-03 00:35:10|33084|33079.2|33086|33081.2|33086|33081.2|33083|33078.2|1
1651538120000|2022-05-03 00:35:20|33085.5|33080.7|33091|33086.2|33091.5|33086.7|33084|33079.2|12
1651538130000|2022-05-03 00:35:30|33090.5|33085.7|33091.5|33086.7|33093.5|33088.7|33090|33085.2|13
1651538140000|2022-05-03 00:35:40|33092|33087.2|33093.5|33088.7|33098.5|33093.7|33092|33087.2|17
1651538150000|2022-05-03 00:35:50|33093|33088.2|33094|33089.2|33096|33091.2|33091.5|33086.7|6
1651538160000|2022-05-03 00:36:00|33093.5|33088.7|33099|33094.2|33099.5|33094.7|33093|33088.2|9
1651538170000|2022-05-03 00:36:10|33098.5|33093.7|33090|33085.2|33099|33094.2|33090|33085.2|16
1651538180000|2022-05-03 00:36:20|33090.5|33085.7|33091|33086.2|33093.5|33088.7|33090.5|33085.7|1
1651538190000|2022-05-03 00:36:30|33090.5|33085.7|33089|33084.2|33090.5|33085.7|33088|33083.2|2
1651538200000|2022-05-03 00:36:40|33088.5|33083.7|33087|33082.2|33090|33085.2|33086|33081.2|6
1651538210000|2022-05-03 00:36:50|33091.5|33086.7|33092|33087.2|33092|33087.2|33089|33084.2|26
1651538220000|2022-05-03 00:37:00|33092.5|33087.7|33092|33087.2|33093.5|33088.7|33092|33087.2|2
1651538230000|2022-05-03 00:37:10|33091.5|33086.7|33088|33083.2|33092|33087.2|33088|33083.2|9
1651538240000|2022-05-03 00:37:20|33087.5|33082.7|33086.5|33081.7|33088|33083.2|33086.5|33081.7|1
1651538250000|2022-05-03 00:37:30|33086|33081.2|33085|33080.2|33086|33081.2|33085|33080.2|4
1651538260000|2022-05-03 00:37:40|33085.5|33080.7|33086|33081.2|33087|33082.2|33085.5|33080.7|4
1651538270000|2022-05-03 00:37:50|33086.5|33081.7|33088|33083.2|33089.5|33084.7|33086|33081.2|3
1651538280000|2022-05-03 00:38:00|33087|33082.2|33088|33083.2|33090|33085.2|33087|33082.2|4
1651538290000|2022-05-03 00:38:10|33087|33082.2|33086|33081.2|33087|33082.2|33085|33080.2|1
1651538300000|2022-05-03 00:38:20|33086.5|33081.7|33087|33082.2|33088.5|33083.7|33086.5|33081.7|2
1651538310000|2022-05-03 00:38:30|33086.5|33081.7|33086|33081.2|33086.5|33081.7|33085.5|33080.7|0
1651538320000|2022-05-03 00:38:40|33084|33079.2|33087.5|33082.7|33087.5|33082.7|33083.5|33078.7|6
1651538330000|2022-05-03 00:38:50|33088|33083.2|33085|33080.2|33088.5|33083.7|33084.5|33079.7|2
1651538340000|2022-05-03 00:39:00|33084.5|33079.7|33087.5|33082.7|33087.5|33082.7|33084.5|33079.7|0
1651538350000|2022-05-03 00:39:10|33088|33083.2|33086|33081.2|33088|33083.2|33086|33081.2|4
1651538360000|2022-05-03 00:39:20|33086.5|33081.7|33084|33079.2|33086.5|33081.7|33084|33079.2|0
1651538370000|2022-05-03 00:39:30|33084.5|33079.7|33085|33080.2|33085|33080.2|33084|33079.2|0
1651538380000|2022-05-03 00:39:40|33084.5|33079.7|33083|33078.2|33085|33080.2|33083|33078.2|6
1651538400000|2022-05-03 00:40:00|33083.5|33078.7|33088|33083.2|33089|33084.2|33083.5|33078.7|24
1651538410000|2022-05-03 00:40:10|33088.5|33083.7|33089|33084.2|33089|33084.2|33088.5|33083.7|1
1651538420000|2022-05-03 00:40:20|33088.5|33083.7|33086|33081.2|33088.5|33083.7|33084|33079.2|2
1651538430000|2022-05-03 00:40:30|33085.5|33080.7|33086.5|33081.7|33087|33082.2|33085.5|33080.7|0
1651538440000|2022-05-03 00:40:40|33087|33082.2|33085.5|33080.7|33088|33083.2|33085.5|33080.7|1
1651538450000|2022-05-03 00:40:50|33086|33081.2|33085.5|33080.7|33086|33081.2|33085.5|33080.7|0
1651538460000|2022-05-03 00:41:00|33086|33081.2|33083|33078.2|33086|33081.2|33082.5|33077.7|2
1651538470000|2022-05-03 00:41:10|33082.5|33077.7|33084.5|33079.7|33085|33080.2|33082|33077.2|3
1651538480000|2022-05-03 00:41:20|33085|33080.2|33085|33080.2|33085|33080.2|33085|33080.2|1
1651538490000|2022-05-03 00:41:30|33084.5|33079.7|33086|33081.2|33086|33081.2|33084|33079.2|2
1651538500000|2022-05-03 00:41:40|33086.5|33081.7|33086|33081.2|33087|33082.2|33086|33081.2|3
1651538510000|2022-05-03 00:41:50|33085.5|33080.7|33084|33079.2|33085.5|33080.7|33083.5|33078.7|0
1651538540000|2022-05-03 00:42:20|33084.5|33079.7|33086|33081.2|33086|33081.2|33084.5|33079.7|0
1651538550000|2022-05-03 00:42:30|33086.5|33081.7|33084.5|33079.7|33086.5|33081.7|33084.5|33079.7|4
1651538560000|2022-05-03 00:42:40|33085|33080.2|33085|33080.2|33086|33081.2|33085|33080.2|0
1651538570000|2022-05-03 00:42:50|33084.5|33079.7|33084|33079.2|33085.5|33080.7|33083.5|33078.7|1
1651538590000|2022-05-03 00:43:10|33084.5|33079.7|33086.5|33081.7|33086.5|33081.7|33084.5|33079.7|2
1651538600000|2022-05-03 00:43:20|33087|33082.2|33094|33089.2|33094|33089.2|33087|33082.2|12
1651538610000|2022-05-03 00:43:30|33094.5|33089.7|33096|33091.2|33100.5|33095.7|33094.5|33089.7|23
1651538620000|2022-05-03 00:43:40|33096.5|33091.7|33097|33092.2|33098|33093.2|33096.5|33091.7|1
1651538630000|2022-05-03 00:43:50|33096.5|33091.7|33098.5|33093.7|33098.5|33093.7|33095.5|33090.7|3
1651538640000|2022-05-03 00:44:00|33100|33095.2|33101|33096.2|33101.5|33096.7|33099.5|33094.7|11
1651538650000|2022-05-03 00:44:10|33102.5|33097.7|33095.5|33090.7|33102.5|33097.7|33095|33090.2|14
1651538660000|2022-05-03 00:44:20|33096|33091.2|33094|33089.2|33096|33091.2|33093.5|33088.7|1
1651538670000|2022-05-03 00:44:30|33094.5|33089.7|33098|33093.2|33098|33093.2|33094.5|33089.7|0
1651538680000|2022-05-03 00:44:40|33098.5|33093.7|33097|33092.2|33098.5|33093.7|33096.5|33091.7|2
1651538690000|2022-05-03 00:44:50|33100|33095.2|33100|33095.2|33100|33095.2|33099|33094.2|2
1651538700000|2022-05-03 00:45:00|33100.5|33095.7|33105|33100.2|33108.5|33103.7|33100.5|33095.7|18
1651538710000|2022-05-03 00:45:10|33104.5|33099.7|33105.5|33100.7|33106|33101.2|33103|33098.2|9
1651538720000|2022-05-03 00:45:20|33106|33101.2|33111|33106.2|33111|33106.2|33106|33101.2|5
1651538730000|2022-05-03 00:45:30|33111.5|33106.7|33110|33105.2|33112.5|33107.7|33106|33101.2|27
1651538740000|2022-05-03 00:45:40|33110.5|33105.7|33104|33099.2|33112.5|33107.7|33104|33099.2|6
1651538750000|2022-05-03 00:45:50|33103.5|33098.7|33108|33103.2|33109|33104.2|33103|33098.2|6
1651538760000|2022-05-03 00:46:00|33108.5|33103.7|33108|33103.2|33110|33105.2|33107|33102.2|5
1651538770000|2022-05-03 00:46:10|33108.5|33103.7|33111|33106.2|33114.5|33109.7|33108.5|33103.7|6
1651538780000|2022-05-03 00:46:20|33114.5|33109.7|33120.5|33115.7|33123.5|33118.7|33113.5|33108.7|31
1651538790000|2022-05-03 00:46:30|33120|33115.2|33118|33113.2|33123.5|33118.7|33118|33113.2|19
1651538800000|2022-05-03 00:46:40|33117.5|33112.7|33115|33110.2|33118|33113.2|33115|33110.2|5
1651538810000|2022-05-03 00:46:50|33112.5|33107.7|33110|33105.2|33113|33108.2|33110|33105.2|16
1651538820000|2022-05-03 00:47:00|33110.5|33105.7|33114|33109.2|33114.5|33109.7|33110.5|33105.7|4
1651538830000|2022-05-03 00:47:10|33114.5|33109.7|33111|33106.2|33114.5|33109.7|33111|33106.2|2
1651538840000|2022-05-03 00:47:20|33111.5|33106.7|33113|33108.2|33113.5|33108.7|33111.5|33106.7|2
1651538850000|2022-05-03 00:47:30|33113.5|33108.7|33113.5|33108.7|33115|33110.2|33113.5|33108.7|1
1651538860000|2022-05-03 00:47:40|33114|33109.2|33113.5|33108.7|33114|33109.2|33113.5|33108.7|0
1651538870000|2022-05-03 00:47:50|33114|33109.2|33114|33109.2|33115|33110.2|33114|33109.2|2
1651538880000|2022-05-03 00:48:00|33113.5|33108.7|33114|33109.2|33114|33109.2|33113|33108.2|1
1651538890000|2022-05-03 00:48:10|33113.5|33108.7|33114.5|33109.7|33115|33110.2|33111.5|33106.7|5
1651538900000|2022-05-03 00:48:20|33114|33109.2|33114|33109.2|33115|33110.2|33114|33109.2|0
1651538910000|2022-05-03 00:48:30|33113.5|33108.7|33113|33108.2|33113.5|33108.7|33112|33107.2|0
1651538920000|2022-05-03 00:48:40|33112.5|33107.7|33114|33109.2|33116|33111.2|33112.5|33107.7|6
1651538930000|2022-05-03 00:48:50|33113.5|33108.7|33108.5|33103.7|33113.5|33108.7|33108.5|33103.7|9
1651538940000|2022-05-03 00:49:00|33109.5|33104.7|33111|33106.2|33113|33108.2|33109.5|33104.7|10
1651538950000|2022-05-03 00:49:10|33111.5|33106.7|33113|33108.2|33113|33108.2|33111.5|33106.7|2
1651538960000|2022-05-03 00:49:20|33113.5|33108.7|33112|33107.2|33113.5|33108.7|33111|33106.2|3
1651538970000|2022-05-03 00:49:30|33111.5|33106.7|33111.5|33106.7|33115.5|33110.7|33111.5|33106.7|12
1651538980000|2022-05-03 00:49:40|33111|33106.2|33111|33106.2|33111|33106.2|33111|33106.2|3
1651538990000|2022-05-03 00:49:50|33110.5|33105.7|33111|33106.2|33111|33106.2|33110.5|33105.7|1
1651539000000|2022-05-03 00:50:00|33111.5|33106.7|33110.5|33105.7|33114|33109.2|33110.5|33105.7|10
1651539010000|2022-05-03 00:50:10|33111|33106.2|33110|33105.2|33111.5|33106.7|33109|33104.2|2
1651539020000|2022-05-03 00:50:20|33109.5|33104.7|33109|33104.2|33110|33105.2|33107|33102.2|1
1651539030000|2022-05-03 00:50:30|33109.5|33104.7|33108|33103.2|33110|33105.2|33108|33103.2|0
1651539040000|2022-05-03 00:50:40|33108.5|33103.7|33108|33103.2|33109|33104.2|33108|33103.2|0
1651539050000|2022-05-03 00:50:50|33108.5|33103.7|33108|33103.2|33108.5|33103.7|33108|33103.2|0
1651539060000|2022-05-03 00:51:00|33107.5|33102.7|33106|33101.2|33107.5|33102.7|33106|33101.2|1
1651539070000|2022-05-03 00:51:10|33106.5|33101.7|33102.5|33097.7|33106.5|33101.7|33102|33097.2|7
1651539080000|2022-05-03 00:51:20|33102|33097.2|33104|33099.2|33104|33099.2|33102|33097.2|2
1651539090000|2022-05-03 00:51:30|33103|33098.2|33104.5|33099.7|33105|33100.2|33103|33098.2|1
1651539110000|2022-05-03 00:51:50|33105|33100.2|33107|33102.2|33107|33102.2|33104.5|33099.7|1
1651539120000|2022-05-03 00:52:00|33107.5|33102.7|33108|33103.2|33108|33103.2|33107.5|33102.7|0
1651539130000|2022-05-03 00:52:10|33108.5|33103.7|33108|33103.2|33108.5|33103.7|33108|33103.2|1
1651539140000|2022-05-03 00:52:20|33107.5|33102.7|33104|33099.2|33107.5|33102.7|33104|33099.2|3
1651539150000|2022-05-03 00:52:30|33103.5|33098.7|33105|33100.2|33106.5|33101.7|33103.5|33098.7|2
1651539160000|2022-05-03 00:52:40|33105.5|33100.7|33106|33101.2|33106|33101.2|33104|33099.2|0
1651539170000|2022-05-03 00:52:50|33106.5|33101.7|33108|33103.2|33109|33104.2|33106.5|33101.7|1
1651539180000|2022-05-03 00:53:00|33108.5|33103.7|33108|33103.2|33111|33106.2|33107.5|33102.7|4
1651539190000|2022-05-03 00:53:10|33109|33104.2|33111|33106.2|33111|33106.2|33109|33104.2|2
1651539200000|2022-05-03 00:53:20|33111.5|33106.7|33112.5|33107.7|33112.5|33107.7|33111.5|33106.7|3
1651539210000|2022-05-03 00:53:30|33113|33108.2|33114|33109.2|33114|33109.2|33113|33108.2|2
1651539220000|2022-05-03 00:53:40|33113.5|33108.7|33113|33108.2|33113.5|33108.7|33113|33108.2|3
1651539230000|2022-05-03 00:53:50|33113.5|33108.7|33113|33108.2|33114|33109.2|33113|33108.2|0
1651539240000|2022-05-03 00:54:00|33112.5|33107.7|33111.5|33106.7|33112.5|33107.7|33111|33106.2|1
1651539250000|2022-05-03 00:54:10|33112|33107.2|33111.5|33106.7|33112|33107.2|33111|33106.2|1
1651539260000|2022-05-03 00:54:20|33112|33107.2|33111|33106.2|33112.5|33107.7|33111|33106.2|1
1651539270000|2022-05-03 00:54:30|33111.5|33106.7|33106.5|33101.7|33111.5|33106.7|33104.5|33099.7|5
1651539290000|2022-05-03 00:54:50|33106|33101.2|33106|33101.2|33107.5|33102.7|33105.5|33100.7|0
1651539300000|2022-05-03 00:55:00|33105.5|33100.7|33109.5|33104.7|33109.5|33104.7|33104.5|33099.7|5
1651539310000|2022-05-03 00:55:10|33109|33104.2|33109.5|33104.7|33109.5|33104.7|33109|33104.2|1
1651539320000|2022-05-03 00:55:20|33108|33103.2|33108|33103.2|33108.5|33103.7|33107.5|33102.7|1
1651539330000|2022-05-03 00:55:30|33107.5|33102.7|33106|33101.2|33107.5|33102.7|33106|33101.2|0
1651539340000|2022-05-03 00:55:40|33105.5|33100.7|33107|33102.2|33108|33103.2|33105.5|33100.7|0
1651539350000|2022-05-03 00:55:50|33103.5|33098.7|33106|33101.2|33106|33101.2|33103.5|33098.7|8
1651539360000|2022-05-03 00:56:00|33105.5|33100.7|33106.5|33101.7|33106.5|33101.7|33105|33100.2|0
1651539370000|2022-05-03 00:56:10|33107|33102.2|33107.5|33102.7|33107.5|33102.7|33107|33102.2|0
1651539380000|2022-05-03 00:56:20|33107|33102.2|33108|33103.2|33110|33105.2|33107|33102.2|1
1651539390000|2022-05-03 00:56:30|33108.5|33103.7|33108|33103.2|33109|33104.2|33108|33103.2|2
1651539400000|2022-05-03 00:56:40|33108.5|33103.7|33109|33104.2|33110|33105.2|33108|33103.2|0
1651539410000|2022-05-03 00:56:50|33109.5|33104.7|33110|33105.2|33110|33105.2|33109|33104.2|0
1651539420000|2022-05-03 00:57:00|33109.5|33104.7|33109|33104.2|33109.5|33104.7|33108.5|33103.7|1
1651539430000|2022-05-03 00:57:10|33108.5|33103.7|33107|33102.2|33109|33104.2|33107|33102.2|3
1651539440000|2022-05-03 00:57:20|33108|33103.2|33103|33098.2|33108|33103.2|33103|33098.2|3
1651539450000|2022-05-03 00:57:30|33103.5|33098.7|33105|33100.2|33105|33100.2|33103|33098.2|1
1651539460000|2022-05-03 00:57:40|33104.5|33099.7|33103.5|33098.7|33104.5|33099.7|33103.5|33098.7|0
1651539470000|2022-05-03 00:57:50|33102.5|33097.7|33103|33098.2|33103|33098.2|33102.5|33097.7|1
1651539480000|2022-05-03 00:58:00|33102.5|33097.7|33103|33098.2|33103.5|33098.7|33102|33097.2|3
1651539490000|2022-05-03 00:58:10|33103.5|33098.7|33102|33097.2|33106|33101.2|33101.5|33096.7|7
1651539500000|2022-05-03 00:58:20|33102.5|33097.7|33105.5|33100.7|33105.5|33100.7|33102.5|33097.7|6
1651539520000|2022-05-03 00:58:40|33106|33101.2|33106|33101.2|33106|33101.2|33106|33101.2|0
1651539530000|2022-05-03 00:58:50|33106.5|33101.7|33108|33103.2|33108|33103.2|33106|33101.2|2
1651539540000|2022-05-03 00:59:00|33107.5|33102.7|33109|33104.2|33109.5|33104.7|33107.5|33102.7|3
1651539550000|2022-05-03 00:59:10|33108|33103.2|33104|33099.2|33108|33103.2|33104|33099.2|3
1651539560000|2022-05-03 00:59:20|33103|33098.2|33101.5|33096.7|33103|33098.2|33101|33096.2|1
1651539570000|2022-05-03 00:59:30|33101|33096.2|33101|33096.2|33101.5|33096.7|33101|33096.2|0
1651539580000|2022-05-03 00:59:40|33100.5|33095.7|33105|33100.2|33105|33100.2|33100|33095.2|3
1651539590000|2022-05-03 00:59:50|33105.5|33100.7|33106|33101.2|33106|33101.2|33104.5|33099.7|0
1651539600000|2022-05-03 01:00:00|33106.5|33101.7|33101.5|33096.7|33107|33102.2|33101.5|33096.7|4
1651539610000|2022-05-03 01:00:10|33102|33097.2|33103.5|33098.7|33106|33101.2|33102|33097.2|2
1651539620000|2022-05-03 01:00:20|33103|33098.2|33101|33096.2|33103|33098.2|33100|33095.2|9
1651539630000|2022-05-03 01:00:30|33101.5|33096.7|33102|33097.2|33102.5|33097.7|33101|33096.2|0
1651539640000|2022-05-03 01:00:40|33102.5|33097.7|33102.5|33097.7|33102.5|33097.7|33102|33097.2|0
1651539650000|2022-05-03 01:00:50|33102|33097.2|33105|33100.2|33106|33101.2|33102|33097.2|3
1651539660000|2022-05-03 01:01:00|33105.5|33100.7|33111|33106.2|33111|33106.2|33105.5|33100.7|6
1651539670000|2022-05-03 01:01:10|33110.5|33105.7|33112|33107.2|33113|33108.2|33109|33104.2|1
1651539680000|2022-05-03 01:01:20|33111.5|33106.7|33108|33103.2|33111.5|33106.7|33108|33103.2|3
1651539690000|2022-05-03 01:01:30|33110|33105.2|33110|33105.2|33110|33105.2|33110|33105.2|1
1651539700000|2022-05-03 01:01:40|33109.5|33104.7|33111|33106.2|33111|33106.2|33109|33104.2|3
1651539710000|2022-05-03 01:01:50|33111.5|33106.7|33112|33107.2|33112.5|33107.7|33111|33106.2|2
1651539720000|2022-05-03 01:02:00|33112.5|33107.7|33113.5|33108.7|33114|33109.2|33112.5|33107.7|4
1651539730000|2022-05-03 01:02:10|33114|33109.2|33112|33107.2|33114|33109.2|33111.5|33106.7|1
1651539740000|2022-05-03 01:02:20|33112.5|33107.7|33114.5|33109.7|33114.5|33109.7|33112|33107.2|1
1651539750000|2022-05-03 01:02:30|33115|33110.2|33114.5|33109.7|33115|33110.2|33113|33108.2|2
1651539760000|2022-05-03 01:02:40|33114|33109.2|33110.5|33105.7|33114|33109.2|33110.5|33105.7|1
1651539770000|2022-05-03 01:02:50|33109.5|33104.7|33108.5|33103.7|33110|33105.2|33108|33103.2|4
1651539780000|2022-05-03 01:03:00|33108|33103.2|33107|33102.2|33108.5|33103.7|33106|33101.2|2
1651539790000|2022-05-03 01:03:10|33107.5|33102.7|33106.5|33101.7|33108|33103.2|33105|33100.2|2
1651539800000|2022-05-03 01:03:20|33107|33102.2|33108|33103.2|33108|33103.2|33107|33102.2|0
1651539810000|2022-05-03 01:03:30|33108.5|33103.7|33109.5|33104.7|33110|33105.2|33108.5|33103.7|2
1651539820000|2022-05-03 01:03:40|33110|33105.2|33110|33105.2|33110|33105.2|33109|33104.2|2
1651539830000|2022-05-03 01:03:50|33110.5|33105.7|33110.5|33105.7|33111.5|33106.7|33110|33105.2|0
1651539840000|2022-05-03 01:04:00|33110|33105.2|33110.5|33105.7|33110.5|33105.7|33109.5|33104.7|0
1651539850000|2022-05-03 01:04:10|33112|33107.2|33114.5|33109.7|33115.5|33110.7|33112|33107.2|3
1651539860000|2022-05-03 01:04:20|33115|33110.2|33116.5|33111.7|33116.5|33111.7|33115|33110.2|2
1651539870000|2022-05-03 01:04:30|33116|33111.2|33115|33110.2|33116|33111.2|33114.5|33109.7|0
1651539880000|2022-05-03 01:04:40|33115.5|33110.7|33116|33111.2|33116|33111.2|33115.5|33110.7|0
1651539890000|2022-05-03 01:04:50|33116.5|33111.7|33115|33110.2|33116.5|33111.7|33115|33110.2|2
1651539900000|2022-05-03 01:05:00|33114.5|33109.7|33116|33111.2|33116|33111.2|33114.5|33109.7|1
1651539910000|2022-05-03 01:05:10|33115.5|33110.7|33115|33110.2|33115.5|33110.7|33114.5|33109.7|3
1651539920000|2022-05-03 01:05:20|33114|33109.2|33112|33107.2|33115|33110.2|33112|33107.2|3
1651539930000|2022-05-03 01:05:30|33112.5|33107.7|33113|33108.2|33113|33108.2|33112.5|33107.7|0
1651539940000|2022-05-03 01:05:40|33113.5|33108.7|33114|33109.2|33114|33109.2|33113|33108.2|0
1651539950000|2022-05-03 01:05:50|33114.5|33109.7|33114|33109.2|33114.5|33109.7|33113.5|33108.7|0
1651539960000|2022-05-03 01:06:00|33113.5|33108.7|33112|33107.2|33113.5|33108.7|33112|33107.2|1
1651539970000|2022-05-03 01:06:10|33111.5|33106.7|33112|33107.2|33112|33107.2|33111.5|33106.7|0
1651539980000|2022-05-03 01:06:20|33111.5|33106.7|33110|33105.2|33112|33107.2|33110|33105.2|3
1651539990000|2022-05-03 01:06:30|33110.5|33105.7|33103.5|33098.7|33110.5|33105.7|33103.5|33098.7|7
1651540000000|2022-05-03 01:06:40|33104|33099.2|33105|33100.2|33105|33100.2|33104|33099.2|5
1651540010000|2022-05-03 01:06:50|33104.5|33099.7|33104|33099.2|33105|33100.2|33103.5|33098.7|0
1651540020000|2022-05-03 01:07:00|33103.5|33098.7|33107|33102.2|33107.5|33102.7|33103.5|33098.7|4
1651540030000|2022-05-03 01:07:10|33107.5|33102.7|33107.5|33102.7|33108.5|33103.7|33107.5|33102.7|1
1651540040000|2022-05-03 01:07:20|33106.5|33101.7|33106|33101.2|33106.5|33101.7|33104.5|33099.7|3
1651540050000|2022-05-03 01:07:30|33105.5|33100.7|33107|33102.2|33107|33102.2|33105.5|33100.7|0
1651540060000|2022-05-03 01:07:40|33106.5|33101.7|33101.5|33096.7|33106.5|33101.7|33098.5|33093.7|4
1651540070000|2022-05-03 01:07:50|33101|33096.2|33099|33094.2|33101|33096.2|33098|33093.2|2
1651540080000|2022-05-03 01:08:00|33098.5|33093.7|33099|33094.2|33101.5|33096.7|33097|33092.2|11
1651540090000|2022-05-03 01:08:10|33099.5|33094.7|33099|33094.2|33100|33095.2|33099|33094.2|0
1651540100000|2022-05-03 01:08:20|33099.5|33094.7|33098|33093.2|33099.5|33094.7|33097.5|33092.7|5
1651540110000|2022-05-03 01:08:30|33097.5|33092.7|33102|33097.2|33102|33097.2|33096.5|33091.7|5
1651540120000|2022-05-03 01:08:40|33101.5|33096.7|33101|33096.2|33102|33097.2|33101|33096.2|0
1651540130000|2022-05-03 01:08:50|33102|33097.2|33103|33098.2|33104|33099.2|33101|33096.2|0
1651540140000|2022-05-03 01:09:00|33102.5|33097.7|33102|33097.2|33102.5|33097.7|33098.5|33093.7|1
1651540150000|2022-05-03 01:09:10|33101.5|33096.7|33105.5|33100.7|33105.5|33100.7|33100.5|33095.7|7
1651540160000|2022-05-03 01:09:20|33102|33097.2|33101.5|33096.7|33102|33097.2|33100|33095.2|1
1651540170000|2022-05-03 01:09:30|33101|33096.2|33103.5|33098.7|33103.5|33098.7|33101|33096.2|0
1651540180000|2022-05-03 01:09:40|33104|33099.2|33106|33101.2|33106.5|33101.7|33104|33099.2|1
1651540190000|2022-05-03 01:09:50|33105.5|33100.7|33104|33099.2|33106|33101.2|33103|33098.2|1
1651540200000|2022-05-03 01:10:00|33104.5|33099.7|33107|33102.2|33107|33102.2|33104|33099.2|0
1651540210000|2022-05-03 01:10:10|33107.5|33102.7|33105|33100.2|33108|33103.2|33105|33100.2|3
1651540220000|2022-05-03 01:10:20|33104.5|33099.7|33100|33095.2|33104.5|33099.7|33099.5|33094.7|2
1651540230000|2022-05-03 01:10:30|33101|33096.2|33103|33098.2|33103|33098.2|33099|33094.2|5
1651540240000|2022-05-03 01:10:40|33102.5|33097.7|33098.5|33093.7|33103|33098.2|33098.5|33093.7|1
1651540250000|2022-05-03 01:10:50|33099|33094.2|33100|33095.2|33100|33095.2|33099|33094.2|0
1651540260000|2022-05-03 01:11:00|33099|33094.2|33098.5|33093.7|33099.5|33094.7|33098.5|33093.7|0
1651540270000|2022-05-03 01:11:10|33099|33094.2|33090.5|33085.7|33099|33094.2|33090.5|33085.7|14
1651540280000|2022-05-03 01:11:20|33090|33085.2|33089|33084.2|33093|33088.2|33088.5|33083.7|7
1651540290000|2022-05-03 01:11:30|33089.5|33084.7|33089.5|33084.7|33093|33088.2|33089|33084.2|6
1651540300000|2022-05-03 01:11:40|33090|33085.2|33091.5|33086.7|33091.5|33086.7|33090|33085.2|1
1651540310000|2022-05-03 01:11:50|33091|33086.2|33091|33086.2|33091.5|33086.7|33090.5|33085.7|0
1651540320000|2022-05-03 01:12:00|33091.5|33086.7|33088|33083.2|33091.5|33086.7|33088|33083.2|0
1651540330000|2022-05-03 01:12:10|33089|33084.2|33090|33085.2|33090.5|33085.7|33089|33084.2|2
1651540340000|2022-05-03 01:12:20|33090.5|33085.7|33090.5|33085.7|33090.5|33085.7|33090|33085.2|0
1651540350000|2022-05-03 01:12:30|33090|33085.2|33093|33088.2|33093|33088.2|33090|33085.2|3
1651540360000|2022-05-03 01:12:40|33092.5|33087.7|33092.5|33087.7|33093|33088.2|33092.5|33087.7|0
1651540370000|2022-05-03 01:12:50|33093|33088.2|33090|33085.2|33094|33089.2|33089.5|33084.7|4
1651540380000|2022-05-03 01:13:00|33089.5|33084.7|33088.5|33083.7|33089.5|33084.7|33088.5|33083.7|0
1651540390000|2022-05-03 01:13:10|33087|33082.2|33088|33083.2|33088|33083.2|33086|33081.2|2
1651540400000|2022-05-03 01:13:20|33087.5|33082.7|33086.5|33081.7|33087.5|33082.7|33086.5|33081.7|1
1651540410000|2022-05-03 01:13:30|33086|33081.2|33085|33080.2|33086|33081.2|33084.5|33079.7|0
1651540420000|2022-05-03 01:13:40|33085.5|33080.7|33086|33081.2|33087.5|33082.7|33085|33080.2|4
1651540430000|2022-05-03 01:13:50|33086.5|33081.7|33087|33082.2|33088|33083.2|33086.5|33081.7|1
1651540440000|2022-05-03 01:14:00|33087.5|33082.7|33088|33083.2|33088|33083.2|33084|33079.2|0
1651540450000|2022-05-03 01:14:10|33088.5|33083.7|33089|33084.2|33089|33084.2|33088|33083.2|0
1651540460000|2022-05-03 01:14:20|33089.5|33084.7|33086|33081.2|33089.5|33084.7|33086|33081.2|5
1651540470000|2022-05-03 01:14:30|33088|33083.2|33088.5|33083.7|33089|33084.2|33088|33083.2|3
1651540480000|2022-05-03 01:14:40|33089|33084.2|33088.5|33083.7|33090|33085.2|33088.5|33083.7|5
1651540490000|2022-05-03 01:14:50|33089|33084.2|33089|33084.2|33089|33084.2|33088.5|33083.7|0
1651540500000|2022-05-03 01:15:00|33088.5|33083.7|33090.5|33085.7|33090.5|33085.7|33086.5|33081.7|8
1651540510000|2022-05-03 01:15:10|33090|33085.2|33091|33086.2|33092.5|33087.7|33090|33085.2|9
1651540520000|2022-05-03 01:15:20|33091.5|33086.7|33088|33083.2|33091.5|33086.7|33087.5|33082.7|4
1651540530000|2022-05-03 01:15:30|33087.5|33082.7|33082.5|33077.7|33088|33083.2|33082.5|33077.7|9
1651540540000|2022-05-03 01:15:40|33082|33077.2|33084.5|33079.7|33086|33081.2|33080.5|33075.7|3
1651540550000|2022-05-03 01:15:50|33084|33079.2|33082|33077.2|33084.5|33079.7|33082|33077.2|0
1651540560000|2022-05-03 01:16:00|33083.5|33078.7|33080.5|33075.7|33083.5|33078.7|33080.5|33075.7|8
1651540570000|2022-05-03 01:16:10|33080|33075.2|33078.5|33073.7|33080|33075.2|33077|33072.2|9
1651540580000|2022-05-03 01:16:20|33077.5|33072.7|33079|33074.2|33080|33075.2|33077.5|33072.7|1
1651540590000|2022-05-03 01:16:30|33078|33073.2|33078.5|33073.7|33079.5|33074.7|33077|33072.2|2
1651540600000|2022-05-03 01:16:40|33080|33075.2|33079|33074.2|33081.5|33076.7|33078.5|33073.7|3
1651540610000|2022-05-03 01:16:50|33079.5|33074.7|33079.5|33074.7|33080|33075.2|33079|33074.2|2
1651540620000|2022-05-03 01:17:00|33080|33075.2|33080|33075.2|33080.5|33075.7|33079|33074.2|3
1651540630000|2022-05-03 01:17:10|33079.5|33074.7|33074.5|33069.7|33080|33075.2|33074|33069.2|2
1651540640000|2022-05-03 01:17:20|33075|33070.2|33079|33074.2|33079|33074.2|33074.5|33069.7|4
1651540650000|2022-05-03 01:17:30|33078.5|33073.7|33078|33073.2|33079|33074.2|33077|33072.2|3
1651540660000|2022-05-03 01:17:40|33078.5|33073.7|33078|33073.2|33078.5|33073.7|33077.5|33072.7|1
1651540670000|2022-05-03 01:17:50|33078.5|33073.7|33079|33074.2|33080|33075.2|33077|33072.2|4
1651540680000|2022-05-03 01:18:00|33079.5|33074.7|33082|33077.2|33084|33079.2|33079.5|33074.7|5
1651540690000|2022-05-03 01:18:10|33082.5|33077.7|33078.5|33073.7|33083.5|33078.7|33077.5|33072.7|8
1651540700000|2022-05-03 01:18:20|33078|33073.2|33079|33074.2|33079|33074.2|33076|33071.2|2
1651540710000|2022-05-03 01:18:30|33079.5|33074.7|33079.5|33074.7|33080|33075.2|33076.5|33071.7|11
1651540720000|2022-05-03 01:18:40|33078.5|33073.7|33078|33073.2|33078.5|33073.7|33077|33072.2|1
1651540730000|2022-05-03 01:18:50|33078.5|33073.7|33079.5|33074.7|33080|33075.2|33078.5|33073.7|3
1651540740000|2022-05-03 01:19:00|33078.5|33073.7|33078|33073.2|33078.5|33073.7|33078|33073.2|0
1651540750000|2022-05-03 01:19:10|33073.5|33068.7|33073|33068.2|33074.5|33069.7|33073|33068.2|31
1651540760000|2022-05-03 01:19:20|33072.5|33067.7|33069.5|33064.7|33073|33068.2|33069.5|33064.7|6
1651540770000|2022-05-03 01:19:30|33069|33064.2|33071|33066.2|33072|33067.2|33069|33064.2|4
1651540780000|2022-05-03 01:19:40|33070.5|33065.7|33069.5|33064.7|33072|33067.2|33069.5|33064.7|2
1651540790000|2022-05-03 01:19:50|33070|33065.2|33069|33064.2|33070|33065.2|33068|33063.2|2
1651540800000|2022-05-03 01:20:00|33068.5|33063.7|33069|33064.2|33069|33064.2|33067|33062.2|0
1651540810000|2022-05-03 01:20:10|33068.5|33063.7|33073|33068.2|33073|33068.2|33068.5|33063.7|4
1651540820000|2022-05-03 01:20:20|33072.5|33067.7|33071|33066.2|33074|33069.2|33071|33066.2|4
1651540830000|2022-05-03 01:20:30|33071.5|33066.7|33070.5|33065.7|33072.5|33067.7|33070|33065.2|1
1651540840000|2022-05-03 01:20:40|33071|33066.2|33073.5|33068.7|33073.5|33068.7|33071|33066.2|3
1651540850000|2022-05-03 01:20:50|33074|33069.2|33075|33070.2|33075.5|33070.7|33074|33069.2|1
1651540860000|2022-05-03 01:21:00|33075.5|33070.7|33079.5|33074.7|33079.5|33074.7|33075|33070.2|2
1651540870000|2022-05-03 01:21:10|33079|33074.2|33080|33075.2|33080.5|33075.7|33078.5|33073.7|7
1651540880000|2022-05-03 01:21:20|33080.5|33075.7|33078.5|33073.7|33080.5|33075.7|33078|33073.2|3
1651540890000|2022-05-03 01:21:30|33078|33073.2|33076.5|33071.7|33078.5|33073.7|33075|33070.2|1
1651540900000|2022-05-03 01:21:40|33076|33071.2|33076|33071.2|33076.5|33071.7|33075.5|33070.7|0
1651540910000|2022-05-03 01:21:50|33076.5|33071.7|33075|33070.2|33077|33072.2|33075|33070.2|2
1651540920000|2022-05-03 01:22:00|33074.5|33069.7|33075|33070.2|33077|33072.2|33074.5|33069.7|3
1651540930000|2022-05-03 01:22:10|33075.5|33070.7|33077|33072.2|33077.5|33072.7|33075.5|33070.7|0
1651540940000|2022-05-03 01:22:20|33077.5|33072.7|33076|33071.2|33077.5|33072.7|33076|33071.2|0
1651540950000|2022-05-03 01:22:30|33075.5|33070.7|33076|33071.2|33076|33071.2|33075.5|33070.7|0
1651540960000|2022-05-03 01:22:40|33077.5|33072.7|33078|33073.2|33078|33073.2|33077.5|33072.7|2
1651540970000|2022-05-03 01:22:50|33078.5|33073.7|33077.5|33072.7|33078.5|33073.7|33077.5|33072.7|7
1651540980000|2022-05-03 01:23:00|33078.5|33073.7|33080|33075.2|33080|33075.2|33078|33073.2|4
1651540990000|2022-05-03 01:23:10|33080.5|33075.7|33086|33081.2|33086.5|33081.7|33080.5|33075.7|1
1651541000000|2022-05-03 01:23:20|33086.5|33081.7|33083|33078.2|33086.5|33081.7|33082.5|33077.7|1
1651541010000|2022-05-03 01:23:30|33082.5|33077.7|33081|33076.2|33083|33078.2|33081|33076.2|1
1651541020000|2022-05-03 01:23:40|33081.5|33076.7|33080|33075.2|33081.5|33076.7|33079.5|33074.7|1
1651541040000|2022-05-03 01:24:00|33079|33074.2|33080|33075.2|33080|33075.2|33078.5|33073.7|1
1651541050000|2022-05-03 01:24:10|33080.5|33075.7|33083|33078.2|33083|33078.2|33080.5|33075.7|1
1651541060000|2022-05-03 01:24:20|33082.5|33077.7|33084|33079.2|33084|33079.2|33082|33077.2|3
1651541070000|2022-05-03 01:24:30|33083.5|33078.7|33083|33078.2|33083.5|33078.7|33081|33076.2|1
1651541090000|2022-05-03 01:24:50|33083.5|33078.7|33084|33079.2|33085|33080.2|33083.5|33078.7|0
1651541100000|2022-05-03 01:25:00|33084.5|33079.7|33081.5|33076.7|33087|33082.2|33081.5|33076.7|24
1651541110000|2022-05-03 01:25:10|33081|33076.2|33079|33074.2|33081|33076.2|33079|33074.2|2
1651541120000|2022-05-03 01:25:20|33078.5|33073.7|33077|33072.2|33078.5|33073.7|33077|33072.2|1
1651541130000|2022-05-03 01:25:30|33076.5|33071.7|33076|33071.2|33076.5|33071.7|33074|33069.2|4
1651541140000|2022-05-03 01:25:40|33076.5|33071.7|33079|33074.2|33079|33074.2|33076.5|33071.7|2
1651541150000|2022-05-03 01:25:50|33079.5|33074.7|33079|33074.2|33079.5|33074.7|33077.5|33072.7|0
1651541160000|2022-05-03 01:26:00|33079.5|33074.7|33080.5|33075.7|33080.5|33075.7|33079|33074.2|2
1651541170000|2022-05-03 01:26:10|33080|33075.2|33080.5|33075.7|33080.5|33075.7|33080|33075.2|0
1651541180000|2022-05-03 01:26:20|33081|33076.2|33083|33078.2|33083|33078.2|33081|33076.2|0
1651541190000|2022-05-03 01:26:30|33082.5|33077.7|33083|33078.2|33083|33078.2|33082.5|33077.7|2
1651541200000|2022-05-03 01:26:40|33082.5|33077.7|33081|33076.2|33083.5|33078.7|33081|33076.2|6
1651541210000|2022-05-03 01:26:50|33081.5|33076.7|33082|33077.2|33082|33077.2|33081|33076.2|1
1651541220000|2022-05-03 01:27:00|33081.5|33076.7|33080|33075.2|33081.5|33076.7|33080|33075.2|4
1651541230000|2022-05-03 01:27:10|33081|33076.2|33077|33072.2|33081|33076.2|33077|33072.2|1
1651541240000|2022-05-03 01:27:20|33077.5|33072.7|33077|33072.2|33077.5|33072.7|33077|33072.2|0
1651541250000|2022-05-03 01:27:30|33078|33073.2|33078|33073.2|33078.5|33073.7|33078|33073.2|2
1651541260000|2022-05-03 01:27:40|33078.5|33073.7|33079|33074.2|33079.5|33074.7|33078|33073.2|1
1651541270000|2022-05-03 01:27:50|33078.5|33073.7|33076.5|33071.7|33078.5|33073.7|33076|33071.2|2
1651541280000|2022-05-03 01:28:00|33077|33072.2|33076.5|33071.7|33078|33073.2|33076.5|33071.7|1
1651541290000|2022-05-03 01:28:10|33077|33072.2|33077.5|33072.7|33078.5|33073.7|33077|33072.2|2
1651541300000|2022-05-03 01:28:20|33077|33072.2|33077|33072.2|33077|33072.2|33077|33072.2|0
1651541310000|2022-05-03 01:28:30|33076.5|33071.7|33074.5|33069.7|33076.5|33071.7|33073|33068.2|4
1651541320000|2022-05-03 01:28:40|33074|33069.2|33074.5|33069.7|33076.5|33071.7|33074|33069.2|7
1651541330000|2022-05-03 01:28:50|33074|33069.2|33075|33070.2|33075|33070.2|33073.5|33068.7|1
1651541340000|2022-05-03 01:29:00|33075.5|33070.7|33077|33072.2|33077|33072.2|33075|33070.2|1
1651541350000|2022-05-03 01:29:10|33077.5|33072.7|33081.5|33076.7|33081.5|33076.7|33077.5|33072.7|1
1651541360000|2022-05-03 01:29:20|33081|33076.2|33080|33075.2|33081.5|33076.7|33079.5|33074.7|1
1651541370000|2022-05-03 01:29:30|33079.5|33074.7|33078|33073.2|33079.5|33074.7|33076|33071.2|0
1651541380000|2022-05-03 01:29:40|33077.5|33072.7|33077|33072.2|33077.5|33072.7|33076|33071.2|0
1651541390000|2022-05-03 01:29:50|33077.5|33072.7|33078|33073.2|33078|33073.2|33077|33072.2|0
1651541400000|2022-05-03 01:30:00|33078.5|33073.7|33081|33076.2|33081.5|33076.7|33077|33072.2|3
1651541410000|2022-05-03 01:30:10|33081.5|33076.7|33081.5|33076.7|33083|33078.2|33081|33076.2|4
1651541420000|2022-05-03 01:30:20|33082|33077.2|33085|33080.2|33085.5|33080.7|33079|33074.2|7
1651541430000|2022-05-03 01:30:30|33085.5|33080.7|33086|33081.2|33087.5|33082.7|33085.5|33080.7|9
1651541440000|2022-05-03 01:30:40|33086.5|33081.7|33086|33081.2|33087.5|33082.7|33086|33081.2|2
1651541450000|2022-05-03 01:30:50|33086.5|33081.7|33086.5|33081.7|33090.5|33085.7|33085.5|33080.7|7
1651541460000|2022-05-03 01:31:00|33086|33081.2|33086|33081.2|33087.5|33082.7|33085|33080.2|7
1651541470000|2022-05-03 01:31:10|33086.5|33081.7|33083.5|33078.7|33088|33083.2|33083.5|33078.7|20
1651541480000|2022-05-03 01:31:20|33083|33078.2|33081|33076.2|33084.5|33079.7|33080.5|33075.7|10
1651541490000|2022-05-03 01:31:30|33080.5|33075.7|33077|33072.2|33082|33077.2|33077|33072.2|6
1651541500000|2022-05-03 01:31:40|33077.5|33072.7|33076|33071.2|33077.5|33072.7|33075.5|33070.7|2
1651541510000|2022-05-03 01:31:50|33075.5|33070.7|33074|33069.2|33076|33071.2|33074|33069.2|4
1651541520000|2022-05-03 01:32:00|33073.5|33068.7|33078|33073.2|33078|33073.2|33072.5|33067.7|3
1651541530000|2022-05-03 01:32:10|33077.5|33072.7|33077|33072.2|33077.5|33072.7|33075|33070.2|0
1651541540000|2022-05-03 01:32:20|33076.5|33071.7|33079|33074.2|33079|33074.2|33076.5|33071.7|1
1651541550000|2022-05-03 01:32:30|33078.5|33073.7|33082|33077.2|33082.5|33077.7|33078|33073.2|2
1651541560000|2022-05-03 01:32:40|33082.5|33077.7|33082|33077.2|33082.5|33077.7|33082|33077.2|1
1651541570000|2022-05-03 01:32:50|33082.5|33077.7|33084|33079.2|33084|33079.2|33081.5|33076.7|4
1651541580000|2022-05-03 01:33:00|33084.5|33079.7|33083|33078.2|33084.5|33079.7|33082|33077.2|1
1651541590000|2022-05-03 01:33:10|33083.5|33078.7|33080|33075.2|33083.5|33078.7|33079.5|33074.7|1
1651541600000|2022-05-03 01:33:20|33080.5|33075.7|33082|33077.2|33082|33077.2|33080.5|33075.7|1
1651541610000|2022-05-03 01:33:30|33082.5|33077.7|33082|33077.2|33082.5|33077.7|33082|33077.2|0
1651541620000|2022-05-03 01:33:40|33081|33076.2|33080|33075.2|33081|33076.2|33079.5|33074.7|2
1651541630000|2022-05-03 01:33:50|33079.5|33074.7|33079|33074.2|33080|33075.2|33079|33074.2|0
1651541640000|2022-05-03 01:34:00|33078.5|33073.7|33076.5|33071.7|33078.5|33073.7|33075.5|33070.7|1
1651541650000|2022-05-03 01:34:10|33077|33072.2|33079|33074.2|33080.5|33075.7|33077|33072.2|1
1651541660000|2022-05-03 01:34:20|33079.5|33074.7|33080|33075.2|33080|33075.2|33079|33074.2|1
1651541670000|2022-05-03 01:34:30|33079.5|33074.7|33079|33074.2|33080|33075.2|33079|33074.2|0
1651541680000|2022-05-03 01:34:40|33079.5|33074.7|33080.5|33075.7|33081.5|33076.7|33079.5|33074.7|2
1651541690000|2022-05-03 01:34:50|33079|33074.2|33078.5|33073.7|33079|33074.2|33078.5|33073.7|3
1651541700000|2022-05-03 01:35:00|33077.5|33072.7|33079.5|33074.7|33079.5|33074.7|33077.5|33072.7|1
1651541710000|2022-05-03 01:35:10|33079|33074.2|33080.5|33075.7|33080.5|33075.7|33079|33074.2|0
1651541720000|2022-05-03 01:35:20|33081|33076.2|33081.5|33076.7|33081.5|33076.7|33079|33074.2|4
1651541730000|2022-05-03 01:35:30|33081|33076.2|33080|33075.2|33081|33076.2|33079.5|33074.7|1
1651541740000|2022-05-03 01:35:40|33080.5|33075.7|33081|33076.2|33082|33077.2|33080.5|33075.7|0
1651541750000|2022-05-03 01:35:50|33081.5|33076.7|33081.5|33076.7|33083|33078.2|33081|33076.2|0
1651541760000|2022-05-03 01:36:00|33082|33077.2|33079|33074.2|33082|33077.2|33078.5|33073.7|4
1651541770000|2022-05-03 01:36:10|33079.5|33074.7|33079|33074.2|33079.5|33074.7|33077.5|33072.7|3
1651541780000|2022-05-03 01:36:20|33079.5|33074.7|33078|33073.2|33079.5|33074.7|33078|33073.2|1
1651541790000|2022-05-03 01:36:30|33078.5|33073.7|33078|33073.2|33078.5|33073.7|33078|33073.2|4
1651541800000|2022-05-03 01:36:40|||||||||1
1651541810000|2022-05-03 01:36:50|33077.5|33072.7|33076.5|33071.7|33077.5|33072.7|33075.5|33070.7|0
1651541820000|2022-05-03 01:37:00|33076|33071.2|33077.5|33072.7|33077.5|33072.7|33075.5|33070.7|0
1651541830000|2022-05-03 01:37:10|33078|33073.2|33079.5|33074.7|33080|33075.2|33076.5|33071.7|3
1651541840000|2022-05-03 01:37:20|33080|33075.2|33081.5|33076.7|33082|33077.2|33080|33075.2|2
1651541850000|2022-05-03 01:37:30|33082|33077.2|33077|33072.2|33082|33077.2|33077|33072.2|2
1651541860000|2022-05-03 01:37:40|33076.5|33071.7|33073.5|33068.7|33076.5|33071.7|33073.5|33068.7|0
1651541870000|2022-05-03 01:37:50|33073|33068.2|33068|33063.2|33073|33068.2|33066.5|33061.7|6
1651541880000|2022-05-03 01:38:00|33070|33065.2|33070.5|33065.7|33070.5|33065.7|33069|33064.2|2
1651541890000|2022-05-03 01:38:10|33071|33066.2|33074.5|33069.7|33074.5|33069.7|33071|33066.2|4
1651541900000|2022-05-03 01:38:20|33074|33069.2|33073.5|33068.7|33074|33069.2|33073.5|33068.7|0
1651541910000|2022-05-03 01:38:30|33074|33069.2|33077.5|33072.7|33077.5|33072.7|33074|33069.2|1
1651541920000|2022-05-03 01:38:40|33078|33073.2|33077.5|33072.7|33079|33074.2|33077|33072.2|0
1651541930000|2022-05-03 01:38:50|33077|33072.2|33077|33072.2|33077.5|33072.7|33076|33071.2|1
1651541940000|2022-05-03 01:39:00|33077.5|33072.7|33077.5|33072.7|33077.5|33072.7|33077.5|33072.7|1
1651541950000|2022-05-03 01:39:10|33071|33066.2|33073|33068.2|33073|33068.2|33070|33065.2|45
1651541960000|2022-05-03 01:39:20|33072.5|33067.7|33073.5|33068.7|33075|33070.2|33072.5|33067.7|0
1651541970000|2022-05-03 01:39:30|33074|33069.2|33077|33072.2|33077.5|33072.7|33074|33069.2|1
1651541980000|2022-05-03 01:39:40|33077.5|33072.7|33078|33073.2|33078|33073.2|33077.5|33072.7|1
1651541990000|2022-05-03 01:39:50|33078.5|33073.7|33077|33072.2|33079|33074.2|33077|33072.2|3
1651542000000|2022-05-03 01:40:00|33076.5|33071.7|33077|33072.2|33079|33074.2|33076.5|33071.7|2
1651542010000|2022-05-03 01:40:10|33077.5|33072.7|33077.5|33072.7|33078|33073.2|33077.5|33072.7|1
1651542020000|2022-05-03 01:40:20|33078|33073.2|33081.5|33076.7|33082|33077.2|33078|33073.2|2
1651542030000|2022-05-03 01:40:30|33082|33077.2|33083|33078.2|33083|33078.2|33082|33077.2|0
1651542040000|2022-05-03 01:40:40|33083.5|33078.7|33084|33079.2|33086.5|33081.7|33083|33078.2|1
1651542050000|2022-05-03 01:40:50|33084.5|33079.7|33085.5|33080.7|33086|33081.2|33083.5|33078.7|4
1651542060000|2022-05-03 01:41:00|33083|33078.2|33084.5|33079.7|33086|33081.2|33083|33078.2|5
1651542070000|2022-05-03 01:41:10|33084|33079.2|33085|33080.2|33085.5|33080.7|33084|33079.2|2
1651542080000|2022-05-03 01:41:20|33084.5|33079.7|33085.5|33080.7|33087|33082.2|33084.5|33079.7|0
1651542090000|2022-05-03 01:41:30|33085|33080.2|33080.5|33075.7|33085|33080.2|33080.5|33075.7|2
1651542100000|2022-05-03 01:41:40|33080|33075.2|33075|33070.2|33080|33075.2|33075|33070.2|1
1651542110000|2022-05-03 01:41:50|33074.5|33069.7|33075|33070.2|33075|33070.2|33073|33068.2|2
1651542120000|2022-05-03 01:42:00|33074.5|33069.7|33075.5|33070.7|33075.5|33070.7|33074|33069.2|0
1651542130000|2022-05-03 01:42:10|33076|33071.2|33076.5|33071.7|33078|33073.2|33076|33071.2|2
1651542140000|2022-05-03 01:42:20|33077|33072.2|33075|33070.2|33077|33072.2|33075|33070.2|2
1651542150000|2022-05-03 01:42:30|33074.5|33069.7|33072.5|33067.7|33074.5|33069.7|33072.5|33067.7|0
1651542160000|2022-05-03 01:42:40|33073|33068.2|33074|33069.2|33074|33069.2|33073|33068.2|1
1651542170000|2022-05-03 01:42:50|33073.5|33068.7|33073.5|33068.7|33073.5|33068.7|33072.5|33067.7|0
1651542180000|2022-05-03 01:43:00|33073|33068.2|33072|33067.2|33073.5|33068.7|33072|33067.2|0
1651542190000|2022-05-03 01:43:10|33072.5|33067.7|33072.5|33067.7|33073|33068.2|33072.5|33067.7|2
1651542200000|2022-05-03 01:43:20|33072|33067.2|33072|33067.2|33073|33068.2|33071|33066.2|1
1651542210000|2022-05-03 01:43:30|33071.5|33066.7|33067|33062.2|33071.5|33066.7|33067|33062.2|4
1651542220000|2022-05-03 01:43:40|33066.5|33061.7|33067|33062.2|33068|33063.2|33066|33061.2|0
1651542230000|2022-05-03 01:43:50|33066|33061.2|33066|33061.2|33066|33061.2|33066|33061.2|2
1651542240000|2022-05-03 01:44:00|33065|33060.2|33065.5|33060.7|33066|33061.2|33063.5|33058.7|1
1651542250000|2022-05-03 01:44:10|33065|33060.2|33060|33055.2|33065|33060.2|33059|33054.2|7
1651542260000|2022-05-03 01:44:20|33060.5|33055.7|33060|33055.2|33062.5|33057.7|33058.5|33053.7|1
1651542270000|2022-05-03 01:44:30|33060.5|33055.7|33064|33059.2|33064.5|33059.7|33060.5|33055.7|3
1651542280000|2022-05-03 01:44:40|33063.5|33058.7|33064.5|33059.7|33064.5|33059.7|33062.5|33057.7|1
1651542290000|2022-05-03 01:44:50|33064|33059.2|33065|33060.2|33065|33060.2|33063.5|33058.7|0
1651542300000|2022-05-03 01:45:00|33066|33061.2|33066|33061.2|33068.5|33063.7|33065.5|33060.7|6
1651542310000|2022-05-03 01:45:10|33066.5|33061.7|33065.5|33060.7|33067.5|33062.7|33064|33059.2|10
1651542320000|2022-05-03 01:45:20|33065|33060.2|33066|33061.2|33066|33061.2|33065|33060.2|0
1651542330000|2022-05-03 01:45:30|33065.5|33060.7|33070.5|33065.7|33070.5|33065.7|33065.5|33060.7|8
1651542340000|2022-05-03 01:45:40|33070|33065.2|33067.5|33062.7|33070|33065.2|33066|33061.2|11
1651542350000|2022-05-03 01:45:50|33066.5|33061.7|33067.5|33062.7|33068|33063.2|33066.5|33061.7|3
1651542360000|2022-05-03 01:46:00|33067|33062.2|33070|33065.2|33071|33066.2|33067|33062.2|3
1651542370000|2022-05-03 01:46:10|33070.5|33065.7|33071.5|33066.7|33071.5|33066.7|33070|33065.2|0
1651542380000|2022-05-03 01:46:20|33071|33066.2|33071.5|33066.7|33072|33067.2|33071|33066.2|4
1651542390000|2022-05-03 01:46:30|33071|33066.2|33071|33066.2|33071|33066.2|33070|33065.2|0
1651542400000|2022-05-03 01:46:40|33070.5|33065.7|33071.5|33066.7|33071.5|33066.7|33070.5|33065.7|2
1651542410000|2022-05-03 01:46:50|33071|33066.2|33070.5|33065.7|33071|33066.2|33070|33065.2|1
1651542420000|2022-05-03 01:47:00|33071|33066.2|33078|33073.2|33078|33073.2|33071|33066.2|3
1651542430000|2022-05-03 01:47:10|33079.5|33074.7|33085|33080.2|33085.5|33080.7|33079.5|33074.7|13
1651542440000|2022-05-03 01:47:20|33085.5|33080.7|33085|33080.2|33085.5|33080.7|33082.5|33077.7|10
1651542450000|2022-05-03 01:47:30|33084.5|33079.7|33085.5|33080.7|33086|33081.2|33084.5|33079.7|0
1651542460000|2022-05-03 01:47:40|33086|33081.2|33087.5|33082.7|33087.5|33082.7|33086|33081.2|5
1651542470000|2022-05-03 01:47:50|33088|33083.2|33088.5|33083.7|33088.5|33083.7|33086.5|33081.7|3
1651542480000|2022-05-03 01:48:00|33089|33084.2|33097|33092.2|33098.5|33093.7|33089|33084.2|13
1651542490000|2022-05-03 01:48:10|33096.5|33091.7|33096|33091.2|33097|33092.2|33090|33085.2|4
1651542500000|2022-05-03 01:48:20|33096.5|33091.7|33093|33088.2|33097|33092.2|33092.5|33087.7|5
1651542510000|2022-05-03 01:48:30|33093.5|33088.7|33096.5|33091.7|33097|33092.2|33093.5|33088.7|1
1651542520000|2022-05-03 01:48:40|33097|33092.2|33102|33097.2|33102|33097.2|33097|33092.2|7
1651542530000|2022-05-03 01:48:50|33102.5|33097.7|33100|33095.2|33103.5|33098.7|33100|33095.2|6
1651542540000|2022-05-03 01:49:00|33101|33096.2|33097|33092.2|33101|33096.2|33094|33089.2|13
1651542550000|2022-05-03 01:49:10|33096.5|33091.7|33096|33091.2|33096.5|33091.7|33091.5|33086.7|3
1651542560000|2022-05-03 01:49:20|33096.5|33091.7|33095|33090.2|33099|33094.2|33093|33088.2|3
1651542570000|2022-05-03 01:49:30|33095.5|33090.7|33095|33090.2|33096.5|33091.7|33095|33090.2|0
1651542580000|2022-05-03 01:49:40|33095.5|33090.7|33094|33089.2|33098.5|33093.7|33094|33089.2|3
1651542590000|2022-05-03 01:49:50|33093.5|33088.7|33098.5|33093.7|33098.5|33093.7|33093.5|33088.7|2
1651542600000|2022-05-03 01:50:00|33098|33093.2|33100.5|33095.7|33101|33096.2|33098|33093.2|1
1651542610000|2022-05-03 01:50:10|33101|33096.2|33100.5|33095.7|33101.5|33096.7|33100|33095.2|2
1651542620000|2022-05-03 01:50:20|33101|33096.2|33109.5|33104.7|33109.5|33104.7|33100|33095.2|11
1651542630000|2022-05-03 01:50:30|33110|33105.2|33114|33109.2|33114|33109.2|33109.5|33104.7|5
1651542640000|2022-05-03 01:50:40|33114.5|33109.7|33114.5|33109.7|33116|33111.2|33114|33109.2|4
1651542650000|2022-05-03 01:50:50|33112|33107.2|33114|33109.2|33115.5|33110.7|33111|33106.2|6
1651542660000|2022-05-03 01:51:00|33114.5|33109.7|33116.5|33111.7|33118|33113.2|33114|33109.2|10
1651542670000|2022-05-03 01:51:10|33117|33112.2|33118|33113.2|33119.5|33114.7|33116.5|33111.7|6
1651542680000|2022-05-03 01:51:20|33117.5|33112.7|33119|33114.2|33119.5|33114.7|33117.5|33112.7|2
1651542690000|2022-05-03 01:51:30|33119.5|33114.7|33117|33112.2|33119.5|33114.7|33116|33111.2|3
1651542700000|2022-05-03 01:51:40|33116.5|33111.7|33116|33111.2|33117|33112.2|33115|33110.2|6
1651542710000|2022-05-03 01:51:50|33116.5|33111.7|33123|33118.2|33124.5|33119.7|33116.5|33111.7|17
1651542720000|2022-05-03 01:52:00|33123.5|33118.7|33134|33129.2|33141.5|33136.7|33123.5|33118.7|90
1651542730000|2022-05-03 01:52:10|33134.5|33129.7|33128|33123.2|33134.5|33129.7|33128|33123.2|10
1651542740000|2022-05-03 01:52:20|33127.5|33122.7|33125|33120.2|33128|33123.2|33125|33120.2|39
1651542750000|2022-05-03 01:52:30|33125.5|33120.7|33124|33119.2|33125.5|33120.7|33122|33117.2|13
1651542760000|2022-05-03 01:52:40|33123|33118.2|33117.5|33112.7|33123|33118.2|33117.5|33112.7|28
1651542770000|2022-05-03 01:52:50|33117|33112.2|33119.5|33114.7|33120|33115.2|33116.5|33111.7|45
1651542780000|2022-05-03 01:53:00|33120.5|33115.7|33119|33114.2|33122.5|33117.7|33119|33114.2|33
1651542790000|2022-05-03 01:53:10|33118.5|33113.7|33117|33112.2|33118.5|33113.7|33117|33112.2|2
1651542800000|2022-05-03 01:53:20|33117.5|33112.7|33115.5|33110.7|33117.5|33112.7|33115|33110.2|10
1651542810000|2022-05-03 01:53:30|33115|33110.2|33113|33108.2|33115|33110.2|33113|33108.2|5
1651542820000|2022-05-03 01:53:40|33113.5|33108.7|33109.5|33104.7|33113.5|33108.7|33108.5|33103.7|7
1651542830000|2022-05-03 01:53:50|33110|33105.2|33117.5|33112.7|33118.5|33113.7|33110|33105.2|15
1651542840000|2022-05-03 01:54:00|33117|33112.2|33119|33114.2|33120.5|33115.7|33116|33111.2|7
1651542850000|2022-05-03 01:54:10|33119.5|33114.7|33116|33111.2|33120.5|33115.7|33116|33111.2|7
1651542860000|2022-05-03 01:54:20|33115.5|33110.7|33116|33111.2|33117|33112.2|33115.5|33110.7|2
1651542870000|2022-05-03 01:54:30|33115.5|33110.7|33109.5|33104.7|33116|33111.2|33109.5|33104.7|6
1651542880000|2022-05-03 01:54:40|33110|33105.2|33109|33104.2|33110|33105.2|33107.5|33102.7|3
1651542890000|2022-05-03 01:54:50|33109.5|33104.7|33112.5|33107.7|33112.5|33107.7|33109|33104.2|1
1651542900000|2022-05-03 01:55:00|33111|33106.2|33111|33106.2|33111.5|33106.7|33111|33106.2|4
1651542910000|2022-05-03 01:55:10|33112|33107.2|33109.5|33104.7|33112|33107.2|33109.5|33104.7|2
1651542920000|2022-05-03 01:55:20|33110|33105.2|33114|33109.2|33114|33109.2|33110|33105.2|3
1651542930000|2022-05-03 01:55:30|33114.5|33109.7|33112.5|33107.7|33114.5|33109.7|33112.5|33107.7|4
1651542940000|2022-05-03 01:55:40|33113|33108.2|33112.5|33107.7|33113|33108.2|33112.5|33107.7|0
1651542950000|2022-05-03 01:55:50|33112|33107.2|33112|33107.2|33114|33109.2|33109|33104.2|8
1651542960000|2022-05-03 01:56:00|33112.5|33107.7|33111|33106.2|33113|33108.2|33111|33106.2|2
1651542970000|2022-05-03 01:56:10|33110.5|33105.7|33108|33103.2|33110.5|33105.7|33108|33103.2|5
1651542980000|2022-05-03 01:56:20|33107.5|33102.7|33107|33102.2|33108|33103.2|33107|33102.2|1
1651542990000|2022-05-03 01:56:30|33107.5|33102.7|33110|33105.2|33110.5|33105.7|33107.5|33102.7|1
1651543000000|2022-05-03 01:56:40|33110.5|33105.7|33109|33104.2|33110.5|33105.7|33107|33102.2|1
1651543010000|2022-05-03 01:56:50|33109.5|33104.7|33109.5|33104.7|33110|33105.2|33109|33104.2|2
1651543020000|2022-05-03 01:57:00|33108.5|33103.7|33107|33102.2|33109|33104.2|33107|33102.2|2
1651543030000|2022-05-03 01:57:10|33106|33101.2|33106|33101.2|33106|33101.2|33105.5|33100.7|2
1651543040000|2022-05-03 01:57:20|33105.5|33100.7|33106|33101.2|33108.5|33103.7|33105.5|33100.7|0
1651543050000|2022-05-03 01:57:30|33105.5|33100.7|33102|33097.2|33106|33101.2|33101.5|33096.7|5
1651543060000|2022-05-03 01:57:40|33102.5|33097.7|33100.5|33095.7|33103.5|33098.7|33100|33095.2|4
1651543070000|2022-05-03 01:57:50|33101|33096.2|33112.5|33107.7|33113|33108.2|33101|33096.2|29
1651543080000|2022-05-03 01:58:00|33113|33108.2|33115.5|33110.7|33115.5|33110.7|33112|33107.2|7
1651543090000|2022-05-03 01:58:10|33115|33110.2|33114|33109.2|33115.5|33110.7|33114|33109.2|1
1651543100000|2022-05-03 01:58:20|33113.5|33108.7|33114|33109.2|33114.5|33109.7|33112|33107.2|1
1651543110000|2022-05-03 01:58:30|33113.5|33108.7|33111|33106.2|33113.5|33108.7|33110|33105.2|0
1651543120000|2022-05-03 01:58:40|33110.5|33105.7|33109|33104.2|33111|33106.2|33109|33104.2|1
1651543130000|2022-05-03 01:58:50|33109.5|33104.7|33111|33106.2|33111|33106.2|33109|33104.2|1
1651543140000|2022-05-03 01:59:00|33110|33105.2|33110|33105.2|33111|33106.2|33109|33104.2|2
1651543150000|2022-05-03 01:59:10|33110.5|33105.7|33110|33105.2|33110.5|33105.7|33109.5|33104.7|1
1651543160000|2022-05-03 01:59:20|33110.5|33105.7|33115|33110.2|33115|33110.2|33110|33105.2|2
1651543170000|2022-05-03 01:59:30|33115.5|33110.7|33118|33113.2|33118.5|33113.7|33115.5|33110.7|2
1651543180000|2022-05-03 01:59:40|33118.5|33113.7|33118|33113.2|33118.5|33113.7|33116.5|33111.7|0
1651543190000|2022-05-03 01:59:50|33118.5|33113.7|33116.5|33111.7|33119|33114.2|33116|33111.2|2
1651543200000|2022-05-03 02:00:00|33117|33112.2|33118|33113.2|33119|33114.2|33117|33112.2|5
1651543210000|2022-05-03 02:00:10|33117.5|33112.7|33116|33111.2|33117.5|33112.7|33116|33111.2|10
1651543220000|2022-05-03 02:00:20|33116.5|33111.7|33130|33125.2|33130|33125.2|33115.5|33110.7|26
1651543230000|2022-05-03 02:00:30|33129.5|33124.7|33120.5|33115.7|33130|33125.2|33120.5|33115.7|8
1651543240000|2022-05-03 02:00:40|33119|33114.2|33121.5|33116.7|33122|33117.2|33118.5|33113.7|21
1651543250000|2022-05-03 02:00:50|33122|33117.2|33125.5|33120.7|33126|33121.2|33122|33117.2|9
1651543260000|2022-05-03 02:01:00|33124.5|33119.7|33125.5|33120.7|33127|33122.2|33124.5|33119.7|1
1651543270000|2022-05-03 02:01:10|33126|33121.2|33123.5|33118.7|33126|33121.2|33123|33118.2|1
1651543280000|2022-05-03 02:01:20|33124|33119.2|33123|33118.2|33126|33121.2|33123|33118.2|1
1651543290000|2022-05-03 02:01:30|33123.5|33118.7|33125|33120.2|33125|33120.2|33121.5|33116.7|2
1651543300000|2022-05-03 02:01:40|33124.5|33119.7|33124|33119.2|33126|33121.2|33123.5|33118.7|4
1651543310000|2022-05-03 02:01:50|33124.5|33119.7|33123.5|33118.7|33124.5|33119.7|33123|33118.2|2
1651543320000|2022-05-03 02:02:00|33124|33119.2|33130|33125.2|33130.5|33125.7|33123|33118.2|15
1651543330000|2022-05-03 02:02:10|33129.5|33124.7|33132|33127.2|33133|33128.2|33129.5|33124.7|8
1651543340000|2022-05-03 02:02:20|33131.5|33126.7|33130|33125.2|33132|33127.2|33129.5|33124.7|2
1651543350000|2022-05-03 02:02:30|33133.5|33128.7|33136.5|33131.7|33136.5|33131.7|33131|33126.2|25
1651543360000|2022-05-03 02:02:40|33137.5|33132.7|33136.5|33131.7|33139|33134.2|33136|33131.2|15
1651543370000|2022-05-03 02:02:50|33137|33132.2|33156.5|33151.7|33158|33153.2|33136.5|33131.7|114
1651543380000|2022-05-03 02:03:00|33156|33151.2|33162|33157.2|33165.5|33160.7|33156|33151.2|35
1651543390000|2022-05-03 02:03:10|33162.5|33157.7|33159|33154.2|33163|33158.2|33158.5|33153.7|12
1651543400000|2022-05-03 02:03:20|33158.5|33153.7|33158|33153.2|33160.5|33155.7|33157|33152.2|14
1651543410000|2022-05-03 02:03:30|33157.5|33152.7|33154|33149.2|33157.5|33152.7|33153|33148.2|17
1651543420000|2022-05-03 02:03:40|33153.5|33148.7|33154|33149.2|33154|33149.2|33153.5|33148.7|6
1651543430000|2022-05-03 02:03:50|33154.5|33149.7|33150|33145.2|33154.5|33149.7|33150|33145.2|20
1651543440000|2022-05-03 02:04:00|33151|33146.2|33151|33146.2|33155|33150.2|33150.5|33145.7|23
1651543450000|2022-05-03 02:04:10|33155|33150.2|33158.5|33153.7|33160.5|33155.7|33155|33150.2|7
1651543460000|2022-05-03 02:04:20|33158|33153.2|33165.5|33160.7|33165.5|33160.7|33158|33153.2|13
1651543470000|2022-05-03 02:04:30|33166|33161.2|33161|33156.2|33166|33161.2|33160.5|33155.7|22
1651543480000|2022-05-03 02:04:40|33161.5|33156.7|33160|33155.2|33162|33157.2|33159|33154.2|5
1651543490000|2022-05-03 02:04:50|33160.5|33155.7|33156|33151.2|33161|33156.2|33156|33151.2|9
1651543500000|2022-05-03 02:05:00|33155.5|33150.7|33152|33147.2|33157|33152.2|33151.5|33146.7|10
1651543510000|2022-05-03 02:05:10|33151.5|33146.7|33150.5|33145.7|33152|33147.2|33150|33145.2|10
1651543520000|2022-05-03 02:05:20|33150|33145.2|33151|33146.2|33151.5|33146.7|33149|33144.2|2
1651543530000|2022-05-03 02:05:30|33151.5|33146.7|33155|33150.2|33155|33150.2|33151.5|33146.7|12
1651543540000|2022-05-03 02:05:40|33154.5|33149.7|33156|33151.2|33156|33151.2|33152|33147.2|8
1651543550000|2022-05-03 02:05:50|33155.5|33150.7|33156.5|33151.7|33156.5|33151.7|33155|33150.2|0
1651543560000|2022-05-03 02:06:00|33157|33152.2|33159|33154.2|33159|33154.2|33156.5|33151.7|6
1651543570000|2022-05-03 02:06:10|33159.5|33154.7|33158|33153.2|33159.5|33154.7|33158|33153.2|6
1651543580000|2022-05-03 02:06:20|33158.5|33153.7|33157|33152.2|33159.5|33154.7|33157|33152.2|1
1651543590000|2022-05-03 02:06:30|33157.5|33152.7|33158|33153.2|33159.5|33154.7|33157|33152.2|2
1651543600000|2022-05-03 02:06:40|33158.5|33153.7|33160.5|33155.7|33160.5|33155.7|33158.5|33153.7|6
1651543610000|2022-05-03 02:06:50|33161|33156.2|33162|33157.2|33164|33159.2|33161|33156.2|4
1651543620000|2022-05-03 02:07:00|33161.5|33156.7|33159|33154.2|33161.5|33156.7|33157.5|33152.7|3
1651543630000|2022-05-03 02:07:10|33159.5|33154.7|33159.5|33154.7|33159.5|33154.7|33159|33154.2|1
1651543640000|2022-05-03 02:07:20|33160|33155.2|33160|33155.2|33160|33155.2|33160|33155.2|3
1651543650000|2022-05-03 02:07:30|33159.5|33154.7|33157|33152.2|33159.5|33154.7|33157|33152.2|3
1651543660000|2022-05-03 02:07:40|33156.5|33151.7|33156|33151.2|33156.5|33151.7|33154|33149.2|5
1651543670000|2022-05-03 02:07:50|33156.5|33151.7|33158|33153.2|33159|33154.2|33156.5|33151.7|2
1651543680000|2022-05-03 02:08:00|33157.5|33152.7|33156|33151.2|33159.5|33154.7|33156|33151.2|4
1651543690000|2022-05-03 02:08:10|33156.5|33151.7|33152|33147.2|33157|33152.2|33151.5|33146.7|16
1651543700000|2022-05-03 02:08:20|33151.5|33146.7|33152|33147.2|33152.5|33147.7|33151|33146.2|6
1651543710000|2022-05-03 02:08:30|33152.5|33147.7|33153|33148.2|33153|33148.2|33152.5|33147.7|1
1651543720000|2022-05-03 02:08:40|33153.5|33148.7|33154|33149.2|33154|33149.2|33152.5|33147.7|0
1651543730000|2022-05-03 02:08:50|33153.5|33148.7|33152|33147.2|33153.5|33148.7|33151.5|33146.7|18
1651543740000|2022-05-03 02:09:00|33151.5|33146.7|33154|33149.2|33154|33149.2|33150.5|33145.7|2
1651543750000|2022-05-03 02:09:10|33153.5|33148.7|33152|33147.2|33154|33149.2|33152|33147.2|4
1651543760000|2022-05-03 02:09:20|33151.5|33146.7|33155.5|33150.7|33155.5|33150.7|33151|33146.2|1
1651543770000|2022-05-03 02:09:30|33156|33151.2|33156.5|33151.7|33160.5|33155.7|33156|33151.2|8
1651543780000|2022-05-03 02:09:40|33157|33152.2|33157|33152.2|33157.5|33152.7|33157|33152.2|2
1651543790000|2022-05-03 02:09:50|33157.5|33152.7|33157|33152.2|33158|33153.2|33157|33152.2|0
1651543800000|2022-05-03 02:10:00|33157.5|33152.7|33156|33151.2|33158.5|33153.7|33156|33151.2|10
1651543810000|2022-05-03 02:10:10|33156.5|33151.7|33154|33149.2|33156.5|33151.7|33154|33149.2|1
1651543820000|2022-05-03 02:10:20|33154.5|33149.7|33154|33149.2|33154.5|33149.7|33154|33149.2|1
1651543830000|2022-05-03 02:10:30|33153|33148.2|33154|33149.2|33156|33151.2|33153|33148.2|6
1651543840000|2022-05-03 02:10:40|33153.5|33148.7|33152|33147.2|33153.5|33148.7|33152|33147.2|0
1651543850000|2022-05-03 02:10:50|33152.5|33147.7|33152|33147.2|33154.5|33149.7|33152|33147.2|5
1651543860000|2022-05-03 02:11:00|33151.5|33146.7|33152|33147.2|33152|33147.2|33151.5|33146.7|3
1651543870000|2022-05-03 02:11:10|33151.5|33146.7|33154|33149.2|33155|33150.2|33151.5|33146.7|7
1651543880000|2022-05-03 02:11:20|33154.5|33149.7|33151|33146.2|33155|33150.2|33151|33146.2|2
1651543890000|2022-05-03 02:11:30|33151.5|33146.7|33148|33143.2|33153|33148.2|33148|33143.2|22
1651543900000|2022-05-03 02:11:40|33147.5|33142.7|33147.5|33142.7|33149|33144.2|33147.5|33142.7|4
1651543910000|2022-05-03 02:11:50|33147|33142.2|33147.5|33142.7|33148.5|33143.7|33147|33142.2|3
1651543920000|2022-05-03 02:12:00|33148|33143.2|33154|33149.2|33154.5|33149.7|33148|33143.2|5
1651543940000|2022-05-03 02:12:20|33153.5|33148.7|33148|33143.2|33153.5|33148.7|33148|33143.2|2
1651543950000|2022-05-03 02:12:30|33148.5|33143.7|33148|33143.2|33149|33144.2|33148|33143.2|2
1651543960000|2022-05-03 02:12:40|33147|33142.2|33146|33141.2|33148|33143.2|33146|33141.2|10
1651543970000|2022-05-03 02:12:50|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33147|33142.2|2
1651543980000|2022-05-03 02:13:00|33146.5|33141.7|33145|33140.2|33147|33142.2|33144.5|33139.7|4
1651543990000|2022-05-03 02:13:10|33146|33141.2|33145|33140.2|33146|33141.2|33145|33140.2|2
1651544000000|2022-05-03 02:13:20|33144.5|33139.7|33145|33140.2|33145|33140.2|33144.5|33139.7|1
1651544010000|2022-05-03 02:13:30|33146|33141.2|33147|33142.2|33147.5|33142.7|33146|33141.2|4
1651544020000|2022-05-03 02:13:40|33147.5|33142.7|33148.5|33143.7|33148.5|33143.7|33147.5|33142.7|1
1651544030000|2022-05-03 02:13:50|33149|33144.2|33151|33146.2|33151|33146.2|33149|33144.2|0
1651544040000|2022-05-03 02:14:00|33150.5|33145.7|33149|33144.2|33150.5|33145.7|33148|33143.2|7
1651544050000|2022-05-03 02:14:10|33149.5|33144.7|33149|33144.2|33149.5|33144.7|33149|33144.2|0
1651544080000|2022-05-03 02:14:40|33148.5|33143.7|33147|33142.2|33148.5|33143.7|33146.5|33141.7|1
1651544090000|2022-05-03 02:14:50|33147.5|33142.7|33149|33144.2|33149|33144.2|33147.5|33142.7|0
1651544100000|2022-05-03 02:15:00|33148.5|33143.7|33152|33147.2|33154|33149.2|33148.5|33143.7|8
1651544110000|2022-05-03 02:15:10|33164.5|33159.7|33167|33162.2|33170|33165.2|33164.5|33159.7|67
1651544120000|2022-05-03 02:15:20|33167.5|33162.7|33164|33159.2|33167.5|33162.7|33164|33159.2|1
1651544130000|2022-05-03 02:15:30|33164.5|33159.7|33161|33156.2|33165|33160.2|33160|33155.2|3
1651544140000|2022-05-03 02:15:40|33160.5|33155.7|33152|33147.2|33160.5|33155.7|33152|33147.2|1
1651544150000|2022-05-03 02:15:50|33151.5|33146.7|33158|33153.2|33158|33153.2|33148.5|33143.7|11
1651544160000|2022-05-03 02:16:00|33157.5|33152.7|33160|33155.2|33160|33155.2|33157.5|33152.7|9
1651544170000|2022-05-03 02:16:10|33160.5|33155.7|33167|33162.2|33167.5|33162.7|33160.5|33155.7|4
1651544180000|2022-05-03 02:16:20|33167.5|33162.7|33165|33160.2|33168|33163.2|33164.5|33159.7|10
1651544190000|2022-05-03 02:16:30|33164.5|33159.7|33157.5|33152.7|33165|33160.2|33157.5|33152.7|11
1651544200000|2022-05-03 02:16:40|33158|33153.2|33160|33155.2|33160.5|33155.7|33156|33151.2|2
1651544210000|2022-05-03 02:16:50|33160.5|33155.7|33160.5|33155.7|33160.5|33155.7|33159.5|33154.7|0
1651544220000|2022-05-03 02:17:00|33159.5|33154.7|33156.5|33151.7|33159.5|33154.7|33156|33151.2|6
1651544230000|2022-05-03 02:17:10|33157|33152.2|33157|33152.2|33158.5|33153.7|33156|33151.2|1
1651544240000|2022-05-03 02:17:20|33157.5|33152.7|33157.5|33152.7|33158|33153.2|33157.5|33152.7|1
1651544250000|2022-05-03 02:17:30|33158|33153.2|33158.5|33153.7|33158.5|33153.7|33158|33153.2|0
1651544260000|2022-05-03 02:17:40|33158|33153.2|33159|33154.2|33159|33154.2|33158|33153.2|0
1651544270000|2022-05-03 02:17:50|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33159|33154.2|0
1651544280000|2022-05-03 02:18:00|33162.5|33157.7|33168|33163.2|33168.5|33163.7|33162.5|33157.7|13
1651544290000|2022-05-03 02:18:10|33168.5|33163.7|33166.5|33161.7|33170|33165.2|33166|33161.2|2
1651544300000|2022-05-03 02:18:20|33166|33161.2|33170.5|33165.7|33170.5|33165.7|33164.5|33159.7|27
1651544310000|2022-05-03 02:18:30|33171|33166.2|33167.5|33162.7|33171|33166.2|33167.5|33162.7|5
1651544320000|2022-05-03 02:18:40|33168|33163.2|33169.5|33164.7|33169.5|33164.7|33168|33163.2|1
1651544330000|2022-05-03 02:18:50|33170|33165.2|33168.5|33163.7|33170|33165.2|33168|33163.2|1
1651544340000|2022-05-03 02:19:00|33168|33163.2|33168|33163.2|33168|33163.2|33167.5|33162.7|0
1651544350000|2022-05-03 02:19:10|33168.5|33163.7|33170|33165.2|33170.5|33165.7|33168|33163.2|1
1651544360000|2022-05-03 02:19:20|33171|33166.2|33166.5|33161.7|33171|33166.2|33165.5|33160.7|44
1651544370000|2022-05-03 02:19:30|33167|33162.2|33166|33161.2|33167|33162.2|33166|33161.2|5
1651544380000|2022-05-03 02:19:40|33166.5|33161.7|33166.5|33161.7|33167|33162.2|33165|33160.2|41
1651544390000|2022-05-03 02:19:50|33166|33161.2|33167|33162.2|33167|33162.2|33165.5|33160.7|3
1651544400000|2022-05-03 02:20:00|33166.5|33161.7|33167|33162.2|33167|33162.2|33165|33160.2|15
1651544410000|2022-05-03 02:20:10|33166.5|33161.7|33166|33161.2|33167|33162.2|33163.5|33158.7|25
1651544420000|2022-05-03 02:20:20|33165.5|33160.7|33166|33161.2|33166|33161.2|33165.5|33160.7|0
1651544430000|2022-05-03 02:20:30|33165.5|33160.7|33160|33155.2|33165.5|33160.7|33160|33155.2|10
1651544440000|2022-05-03 02:20:40|33159.5|33154.7|33161|33156.2|33161|33156.2|33159.5|33154.7|2
1651544450000|2022-05-03 02:20:50|33161.5|33156.7|33160.5|33155.7|33162|33157.2|33160.5|33155.7|2
1651544460000|2022-05-03 02:21:00|33160|33155.2|33160.5|33155.7|33160.5|33155.7|33157|33152.2|11
1651544470000|2022-05-03 02:21:10|33161|33156.2|33158|33153.2|33161|33156.2|33156.5|33151.7|8
1651544480000|2022-05-03 02:21:20|33158.5|33153.7|33164|33159.2|33164.5|33159.7|33158|33153.2|8
1651544490000|2022-05-03 02:21:30|33165|33160.2|33167|33162.2|33167|33162.2|33165|33160.2|10
1651544500000|2022-05-03 02:21:40|33166.5|33161.7|33166.5|33161.7|33167|33162.2|33166.5|33161.7|18
1651544510000|2022-05-03 02:21:50|33167|33162.2|33166.5|33161.7|33167|33162.2|33166.5|33161.7|21
1651544520000|2022-05-03 02:22:00|33167|33162.2|33167|33162.2|33167|33162.2|33166.5|33161.7|16
1651544530000|2022-05-03 02:22:10|33166.5|33161.7|33167|33162.2|33167|33162.2|33165.5|33160.7|69
1651544540000|2022-05-03 02:22:20|33166.5|33161.7|33166|33161.2|33166.5|33161.7|33165.5|33160.7|2
1651544550000|2022-05-03 02:22:30|33166.5|33161.7|33167|33162.2|33167|33162.2|33166.5|33161.7|0
1651544560000|2022-05-03 02:22:40|33166|33161.2|33166|33161.2|33166.5|33161.7|33165|33160.2|50
1651544570000|2022-05-03 02:22:50|33166.5|33161.7|33165.5|33160.7|33166.5|33161.7|33165.5|33160.7|1
1651544580000|2022-05-03 02:23:00|33165|33160.2|33159.5|33154.7|33165|33160.2|33159|33154.2|10
1651544590000|2022-05-03 02:23:10|33160|33155.2|33163|33158.2|33163.5|33158.7|33160|33155.2|1
1651544600000|2022-05-03 02:23:20|33163.5|33158.7|33164|33159.2|33164|33159.2|33163|33158.2|2
1651544610000|2022-05-03 02:23:30|33164.5|33159.7|33166|33161.2|33166|33161.2|33164|33159.2|2
1651544620000|2022-05-03 02:23:40|33166.5|33161.7|33166|33161.2|33166.5|33161.7|33166|33161.2|1
1651544630000|2022-05-03 02:23:50|33166.5|33161.7|33165|33160.2|33166.5|33161.7|33164|33159.2|7
1651544640000|2022-05-03 02:24:00|33165.5|33160.7|33165|33160.2|33166.5|33161.7|33165|33160.2|2
1651544650000|2022-05-03 02:24:10|33164.5|33159.7|33162.5|33157.7|33164.5|33159.7|33162|33157.2|1
1651544670000|2022-05-03 02:24:30|33162|33157.2|33160.5|33155.7|33162|33157.2|33159.5|33154.7|3
1651544680000|2022-05-03 02:24:40|33161|33156.2|33162.5|33157.7|33162.5|33157.7|33161|33156.2|1
1651544690000|2022-05-03 02:24:50|33162|33157.2|33164|33159.2|33164|33159.2|33162|33157.2|3
1651544700000|2022-05-03 02:25:00|33163.5|33158.7|33165|33160.2|33166|33161.2|33163.5|33158.7|5
1651544710000|2022-05-03 02:25:10|33165.5|33160.7|33170|33165.2|33170|33165.2|33165|33160.2|20
1651544720000|2022-05-03 02:25:20|33170.5|33165.7|33171.5|33166.7|33171.5|33166.7|33169.5|33164.7|10
1651544730000|2022-05-03 02:25:30|33171|33166.2|33171.5|33166.7|33172|33167.2|33170.5|33165.7|7
1651544740000|2022-05-03 02:25:40|33170.5|33165.7|33170.5|33165.7|33171|33166.2|33170|33165.2|3
1651544750000|2022-05-03 02:25:50|33170|33165.2|33170|33165.2|33171|33166.2|33170|33165.2|4
1651544770000|2022-05-03 02:26:10|33170.5|33165.7|33171.5|33166.7|33171.5|33166.7|33170|33165.2|1
1651544780000|2022-05-03 02:26:20|33172|33167.2|33171.5|33166.7|33174.5|33169.7|33171|33166.2|10
1651544790000|2022-05-03 02:26:30|33171|33166.2|33170.5|33165.7|33171.5|33166.7|33170.5|33165.7|0
1651544800000|2022-05-03 02:26:40|33170|33165.2|33171|33166.2|33171.5|33166.7|33170|33165.2|9
1651544810000|2022-05-03 02:26:50|33171.5|33166.7|33170|33165.2|33171.5|33166.7|33169.5|33164.7|4
1651544820000|2022-05-03 02:27:00|33169.5|33164.7|33170|33165.2|33170.5|33165.7|33169.5|33164.7|0
1651544830000|2022-05-03 02:27:10|33169.5|33164.7|33169.5|33164.7|33170|33165.2|33169.5|33164.7|2
1651544840000|2022-05-03 02:27:20|33170|33165.2|33169|33164.2|33170|33165.2|33168.5|33163.7|4
1651544850000|2022-05-03 02:27:30|||||||||1
1651544860000|2022-05-03 02:27:40|33168.5|33163.7|33169|33164.2|33169|33164.2|33168.5|33163.7|4
1651544870000|2022-05-03 02:27:50|33169.5|33164.7|33170.5|33165.7|33171|33166.2|33169|33164.2|1
1651544880000|2022-05-03 02:28:00|33171|33166.2|33170.5|33165.7|33171|33166.2|33170.5|33165.7|0
1651544900000|2022-05-03 02:28:20|33171.5|33166.7|33171.5|33166.7|33171.5|33166.7|33171.5|33166.7|1
1651544910000|2022-05-03 02:28:30|33171|33166.2|33170.5|33165.7|33171|33166.2|33170.5|33165.7|2
1651544920000|2022-05-03 02:28:40|33171|33166.2|33170.5|33165.7|33171|33166.2|33170.5|33165.7|0
1651544930000|2022-05-03 02:28:50|33168.5|33163.7|33168|33163.2|33169|33164.2|33167|33162.2|12
1651544940000|2022-05-03 02:29:00|33167.5|33162.7|33167.5|33162.7|33169|33164.2|33165.5|33160.7|3
1651544950000|2022-05-03 02:29:10|33168|33163.2|33168|33163.2|33168|33163.2|33167|33162.2|2
1651544960000|2022-05-03 02:29:20|33167|33162.2|33169.5|33164.7|33169.5|33164.7|33167|33162.2|2
1651544970000|2022-05-03 02:29:30|33169|33164.2|33169|33164.2|33169|33164.2|33169|33164.2|0
1651544980000|2022-05-03 02:29:40|33169.5|33164.7|33169.5|33164.7|33169.5|33164.7|33169.5|33164.7|0
1651544990000|2022-05-03 02:29:50|33170|33165.2|33173.5|33168.7|33174|33169.2|33170|33165.2|8
1651545000000|2022-05-03 02:30:00|33172|33167.2|33170|33165.2|33172|33167.2|33170|33165.2|5
1651545010000|2022-05-03 02:30:10|33169.5|33164.7|33168|33163.2|33169.5|33164.7|33168|33163.2|0
1651545020000|2022-05-03 02:30:20|33167.5|33162.7|33162|33157.2|33167.5|33162.7|33162|33157.2|4
1651545030000|2022-05-03 02:30:30|33162.5|33157.7|33168|33163.2|33168|33163.2|33162|33157.2|7
1651545040000|2022-05-03 02:30:40|33167.5|33162.7|33164|33159.2|33167.5|33162.7|33164|33159.2|14
1651545050000|2022-05-03 02:30:50|33163.5|33158.7|33165|33160.2|33165.5|33160.7|33163.5|33158.7|6
1651545060000|2022-05-03 02:31:00|33164.5|33159.7|33165|33160.2|33165|33160.2|33163|33158.2|2
1651545070000|2022-05-03 02:31:10|33164.5|33159.7|33164|33159.2|33166|33161.2|33163.5|33158.7|1
1651545080000|2022-05-03 02:31:20|33164.5|33159.7|33166|33161.2|33166|33161.2|33164.5|33159.7|0
1651545090000|2022-05-03 02:31:30|33166.5|33161.7|33166.5|33161.7|33166.5|33161.7|33165.5|33160.7|0
1651545100000|2022-05-03 02:31:40|33166|33161.2|33164|33159.2|33166|33161.2|33164|33159.2|3
1651545110000|2022-05-03 02:31:50|33163.5|33158.7|33165|33160.2|33165|33160.2|33163.5|33158.7|0
1651545120000|2022-05-03 02:32:00|33164.5|33159.7|33164.5|33159.7|33165|33160.2|33164|33159.2|2
1651545130000|2022-05-03 02:32:10|33164|33159.2|33164.5|33159.7|33164.5|33159.7|33164|33159.2|2
1651545140000|2022-05-03 02:32:20|33164|33159.2|33163|33158.2|33164|33159.2|33162|33157.2|1
1651545150000|2022-05-03 02:32:30|33162.5|33157.7|33161|33156.2|33162.5|33157.7|33160.5|33155.7|2
1651545160000|2022-05-03 02:32:40|33160.5|33155.7|33157|33152.2|33161|33156.2|33155|33150.2|28
1651545170000|2022-05-03 02:32:50|33157.5|33152.7|33160|33155.2|33163|33158.2|33157.5|33152.7|15
1651545180000|2022-05-03 02:33:00|33160.5|33155.7|33170.5|33165.7|33170.5|33165.7|33160.5|33155.7|32
1651545190000|2022-05-03 02:33:10|33170|33165.2|33174.5|33169.7|33176.5|33171.7|33170|33165.2|23
1651545200000|2022-05-03 02:33:20|33174|33169.2|33174.5|33169.7|33174.5|33169.7|33174|33169.2|0
1651545210000|2022-05-03 02:33:30|33174|33169.2|33177|33172.2|33178|33173.2|33174|33169.2|10
1651545220000|2022-05-03 02:33:40|33186.5|33181.7|33185.5|33180.7|33186.5|33181.7|33180|33175.2|134
1651545230000|2022-05-03 02:33:50|33185|33180.2|33184.5|33179.7|33186|33181.2|33183.5|33178.7|7
1651545240000|2022-05-03 02:34:00|33184|33179.2|33179.5|33174.7|33184|33179.2|33179.5|33174.7|6
1651545250000|2022-05-03 02:34:10|33178.5|33173.7|33176|33171.2|33178.5|33173.7|33174|33169.2|15
1651545260000|2022-05-03 02:34:20|33176.5|33171.7|33173.5|33168.7|33176.5|33171.7|33173|33168.2|3
1651545270000|2022-05-03 02:34:30|33173|33168.2|33172.5|33167.7|33173|33168.2|33172.5|33167.7|3
1651545280000|2022-05-03 02:34:40|33170|33165.2|33174|33169.2|33174.5|33169.7|33170|33165.2|16
1651545290000|2022-05-03 02:34:50|33173.5|33168.7|33174|33169.2|33174|33169.2|33173.5|33168.7|0
1651545300000|2022-05-03 02:35:00|33173.5|33168.7|33174|33169.2|33174|33169.2|33173.5|33168.7|1
1651545310000|2022-05-03 02:35:10|33174.5|33169.7|33176|33171.2|33176|33171.2|33174.5|33169.7|1
1651545320000|2022-05-03 02:35:20|33175.5|33170.7|33174|33169.2|33175.5|33170.7|33173.5|33168.7|4
1651545330000|2022-05-03 02:35:30|33174.5|33169.7|33172|33167.2|33174.5|33169.7|33172|33167.2|4
1651545340000|2022-05-03 02:35:40|33171.5|33166.7|33168|33163.2|33171.5|33166.7|33165|33160.2|6
1651545350000|2022-05-03 02:35:50|33169|33164.2|33166|33161.2|33169|33164.2|33165.5|33160.7|6
1651545360000|2022-05-03 02:36:00|33165.5|33160.7|33166|33161.2|33166.5|33161.7|33165|33160.2|5
1651545370000|2022-05-03 02:36:10|||||||||1
1651545380000|2022-05-03 02:36:20|33166.5|33161.7|33167.5|33162.7|33168.5|33163.7|33166.5|33161.7|2
1651545390000|2022-05-03 02:36:30|33167|33162.2|33167|33162.2|33167.5|33162.7|33167|33162.2|0
1651545400000|2022-05-03 02:36:40|33167.5|33162.7|33165|33160.2|33167.5|33162.7|33165|33160.2|1
1651545410000|2022-05-03 02:36:50|33165.5|33160.7|33167.5|33162.7|33168|33163.2|33165|33160.2|3
1651545420000|2022-05-03 02:37:00|33168|33163.2|33166.5|33161.7|33168|33163.2|33166|33161.2|3
1651545430000|2022-05-03 02:37:10|33167|33162.2|33167.5|33162.7|33168|33163.2|33167|33162.2|2
1651545440000|2022-05-03 02:37:20|33168|33163.2|33167|33162.2|33168|33163.2|33167|33162.2|1
1651545450000|2022-05-03 02:37:30|33166.5|33161.7|33163|33158.2|33166.5|33161.7|33163|33158.2|5
1651545460000|2022-05-03 02:37:40|33162.5|33157.7|33160|33155.2|33163.5|33158.7|33159.5|33154.7|3
1651545470000|2022-05-03 02:37:50|33159.5|33154.7|33159|33154.2|33160.5|33155.7|33158.5|33153.7|6
1651545480000|2022-05-03 02:38:00|33159.5|33154.7|33159.5|33154.7|33160|33155.2|33159.5|33154.7|7
1651545490000|2022-05-03 02:38:10|33162|33157.2|33161|33156.2|33162|33157.2|33160.5|33155.7|2
1651545500000|2022-05-03 02:38:20|33161.5|33156.7|33165|33160.2|33165|33160.2|33161.5|33156.7|1
1651545510000|2022-05-03 02:38:30|33165.5|33160.7|33162|33157.2|33165.5|33160.7|33162|33157.2|4
1651545520000|2022-05-03 02:38:40|33161|33156.2|33160.5|33155.7|33161|33156.2|33159.5|33154.7|2
1651545530000|2022-05-03 02:38:50|33160|33155.2|33159|33154.2|33160|33155.2|33158.5|33153.7|0
1651545540000|2022-05-03 02:39:00|33158.5|33153.7|33158|33153.2|33159|33154.2|33157|33152.2|0
1651545550000|2022-05-03 02:39:10|33158.5|33153.7|33160.5|33155.7|33161|33156.2|33158.5|33153.7|3
1651545560000|2022-05-03 02:39:20|33161|33156.2|33159|33154.2|33161|33156.2|33159|33154.2|0
1651545570000|2022-05-03 02:39:30|33158.5|33153.7|33157|33152.2|33158.5|33153.7|33157|33152.2|0
1651545580000|2022-05-03 02:39:40|33157.5|33152.7|33159|33154.2|33159|33154.2|33157|33152.2|1
1651545590000|2022-05-03 02:39:50|33159.5|33154.7|33161|33156.2|33161.5|33156.7|33159.5|33154.7|1
1651545600000|2022-05-03 02:40:00|33160.5|33155.7|33160|33155.2|33161|33156.2|33159.5|33154.7|2
1651545610000|2022-05-03 02:40:10|33159.5|33154.7|33156.5|33151.7|33159.5|33154.7|33156.5|33151.7|3
1651545620000|2022-05-03 02:40:20|33157|33152.2|33157|33152.2|33157|33152.2|33156|33151.2|7
1651545630000|2022-05-03 02:40:30|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|1
1651545640000|2022-05-03 02:40:40|33157|33152.2|33160|33155.2|33160.5|33155.7|33157|33152.2|5
1651545650000|2022-05-03 02:40:50|33159.5|33154.7|33160|33155.2|33160|33155.2|33159|33154.2|0
1651545660000|2022-05-03 02:41:00|33159.5|33154.7|33162|33157.2|33162|33157.2|33159|33154.2|6
1651545670000|2022-05-03 02:41:10|33162.5|33157.7|33163|33158.2|33163|33158.2|33162|33157.2|0
1651545680000|2022-05-03 02:41:20|33162.5|33157.7|33163|33158.2|33163|33158.2|33162|33157.2|0
1651545690000|2022-05-03 02:41:30|33163.5|33158.7|33165|33160.2|33166|33161.2|33163.5|33158.7|7
1651545700000|2022-05-03 02:41:40|33164.5|33159.7|33164|33159.2|33165|33160.2|33164|33159.2|1
1651545710000|2022-05-03 02:41:50|33164.5|33159.7|33166|33161.2|33166|33161.2|33164|33159.2|10
1651545720000|2022-05-03 02:42:00|33165.5|33160.7|33165.5|33160.7|33166|33161.2|33164.5|33159.7|3
1651545730000|2022-05-03 02:42:10|33166|33161.2|33164.5|33159.7|33166|33161.2|33164|33159.2|2
1651545740000|2022-05-03 02:42:20|33165|33160.2|33163|33158.2|33165|33160.2|33163|33158.2|1
1651545750000|2022-05-03 02:42:30|33162.5|33157.7|33165|33160.2|33165|33160.2|33162.5|33157.7|0
1651545760000|2022-05-03 02:42:40|33165.5|33160.7|33166|33161.2|33167|33162.2|33165.5|33160.7|2
1651545770000|2022-05-03 02:42:50|33165.5|33160.7|33165|33160.2|33165.5|33160.7|33164.5|33159.7|1
1651545780000|2022-05-03 02:43:00|33164.5|33159.7|33164|33159.2|33166|33161.2|33164|33159.2|1
1651545790000|2022-05-03 02:43:10|33164.5|33159.7|33166|33161.2|33166|33161.2|33164.5|33159.7|2
1651545800000|2022-05-03 02:43:20|33166.5|33161.7|33177|33172.2|33177|33172.2|33166.5|33161.7|6
1651545810000|2022-05-03 02:43:30|33177.5|33172.7|33180|33175.2|33180|33175.2|33177.5|33172.7|7
1651545820000|2022-05-03 02:43:40|33180.5|33175.7|33181.5|33176.7|33182|33177.2|33179|33174.2|5
1651545830000|2022-05-03 02:43:50|33181|33176.2|33180|33175.2|33181|33176.2|33178.5|33173.7|5
1651545840000|2022-05-03 02:44:00|33179.5|33174.7|33177|33172.2|33180|33175.2|33177|33172.2|2
1651545850000|2022-05-03 02:44:10|33177.5|33172.7|33175.5|33170.7|33178|33173.2|33175.5|33170.7|0
1651545860000|2022-05-03 02:44:20|33175|33170.2|33175|33170.2|33175.5|33170.7|33174|33169.2|0
1651545870000|2022-05-03 02:44:30|33175.5|33170.7|33176.5|33171.7|33178|33173.2|33175.5|33170.7|2
1651545880000|2022-05-03 02:44:40|33176|33171.2|33175|33170.2|33176.5|33171.7|33175|33170.2|2
1651545890000|2022-05-03 02:44:50|33176.5|33171.7|33176.5|33171.7|33177|33172.2|33176|33171.2|2
1651545900000|2022-05-03 02:45:00|33177|33172.2|33181.5|33176.7|33181.5|33176.7|33177|33172.2|3
1651545910000|2022-05-03 02:45:10|33181|33176.2|33180|33175.2|33181.5|33176.7|33179.5|33174.7|1
1651545920000|2022-05-03 02:45:20|33179.5|33174.7|33176|33171.2|33179.5|33174.7|33176|33171.2|2
1651545930000|2022-05-03 02:45:30|33175.5|33170.7|33173.5|33168.7|33176|33171.2|33173|33168.2|6
1651545940000|2022-05-03 02:45:40|33173|33168.2|33175|33170.2|33175|33170.2|33173|33168.2|1
1651545950000|2022-05-03 02:45:50|33174.5|33169.7|33173|33168.2|33175|33170.2|33173|33168.2|2
1651545960000|2022-05-03 02:46:00|33171.5|33166.7|33172|33167.2|33172.5|33167.7|33171.5|33166.7|2
1651545970000|2022-05-03 02:46:10|33172.5|33167.7|33177.5|33172.7|33177.5|33172.7|33171.5|33166.7|12
1651545980000|2022-05-03 02:46:20|33177|33172.2|33179|33174.2|33179|33174.2|33177|33172.2|1
1651545990000|2022-05-03 02:46:30|33178.5|33173.7|33177|33172.2|33178.5|33173.7|33177|33172.2|1
1651546000000|2022-05-03 02:46:40|33177.5|33172.7|33177|33172.2|33177.5|33172.7|33177|33172.2|1
1651546010000|2022-05-03 02:46:50|33177.5|33172.7|33179|33174.2|33179|33174.2|33177.5|33172.7|3
1651546020000|2022-05-03 02:47:00|33178.5|33173.7|33181|33176.2|33183|33178.2|33178.5|33173.7|11
1651546030000|2022-05-03 02:47:10|33180.5|33175.7|33177.5|33172.7|33180.5|33175.7|33177.5|33172.7|3
1651546040000|2022-05-03 02:47:20|33177|33172.2|33177.5|33172.7|33177.5|33172.7|33177|33172.2|0
1651546050000|2022-05-03 02:47:30|33177|33172.2|33177.5|33172.7|33178|33173.2|33176.5|33171.7|16
1651546060000|2022-05-03 02:47:40|33177|33172.2|33181|33176.2|33181.5|33176.7|33177|33172.2|7
1651546070000|2022-05-03 02:47:50|33180.5|33175.7|33179.5|33174.7|33180.5|33175.7|33179.5|33174.7|0
1651546080000|2022-05-03 02:48:00|33179|33174.2|33179.5|33174.7|33180|33175.2|33178.5|33173.7|3
1651546090000|2022-05-03 02:48:10|33180|33175.2|33183|33178.2|33183|33178.2|33180|33175.2|6
1651546100000|2022-05-03 02:48:20|33183.5|33178.7|33186|33181.2|33186.5|33181.7|33183.5|33178.7|6
1651546110000|2022-05-03 02:48:30|33186.5|33181.7|33185|33180.2|33186.5|33181.7|33183.5|33178.7|17
1651546120000|2022-05-03 02:48:40|33185.5|33180.7|33185.5|33180.7|33188|33183.2|33184.5|33179.7|14
1651546130000|2022-05-03 02:48:50|33184.5|33179.7|33184|33179.2|33184.5|33179.7|33184|33179.2|7
1651546140000|2022-05-03 02:49:00|33184.5|33179.7|33184|33179.2|33184.5|33179.7|33184|33179.2|1
1651546150000|2022-05-03 02:49:10|33184.5|33179.7|33182.5|33177.7|33184.5|33179.7|33182.5|33177.7|4
1651546160000|2022-05-03 02:49:20|33183|33178.2|33183|33178.2|33184|33179.2|33182.5|33177.7|1
1651546170000|2022-05-03 02:49:30|33183.5|33178.7|33185|33180.2|33185|33180.2|33183|33178.2|1
1651546180000|2022-05-03 02:49:40|33185.5|33180.7|33187|33182.2|33187|33182.2|33185|33180.2|4
1651546190000|2022-05-03 02:49:50|33186.5|33181.7|33188.5|33183.7|33188.5|33183.7|33186.5|33181.7|4
1651546200000|2022-05-03 02:50:00|33188|33183.2|33187|33182.2|33188.5|33183.7|33186|33181.2|3
1651546210000|2022-05-03 02:50:10|33186.5|33181.7|33183|33178.2|33186.5|33181.7|33183|33178.2|3
1651546220000|2022-05-03 02:50:20|33182.5|33177.7|33182|33177.2|33183.5|33178.7|33182|33177.2|1
1651546230000|2022-05-03 02:50:30|33182.5|33177.7|33184.5|33179.7|33185|33180.2|33182.5|33177.7|4
1651546240000|2022-05-03 02:50:40|33184|33179.2|33185|33180.2|33185|33180.2|33184|33179.2|1
1651546250000|2022-05-03 02:50:50|33185.5|33180.7|33185|33180.2|33185.5|33180.7|33185|33180.2|0
1651546260000|2022-05-03 02:51:00|33185.5|33180.7|33188|33183.2|33188|33183.2|33185|33180.2|2
1651546270000|2022-05-03 02:51:10|33188.5|33183.7|33188.5|33183.7|33188.5|33183.7|33186.5|33181.7|5
1651546280000|2022-05-03 02:51:20|33189|33184.2|33191|33186.2|33191.5|33186.7|33189|33184.2|16
1651546290000|2022-05-03 02:51:30|33191.5|33186.7|33192.5|33187.7|33192.5|33187.7|33191.5|33186.7|8
1651546300000|2022-05-03 02:51:40|33193|33188.2|33193.5|33188.7|33194|33189.2|33193|33188.2|6
1651546310000|2022-05-03 02:51:50|33194|33189.2|33196|33191.2|33196.5|33191.7|33193.5|33188.7|3
1651546320000|2022-05-03 02:52:00|33196.5|33191.7|33197|33192.2|33197|33192.2|33195.5|33190.7|6
1651546330000|2022-05-03 02:52:10|33197.5|33192.7|33199|33194.2|33199|33194.2|33197|33192.2|5
1651546340000|2022-05-03 02:52:20|33199.5|33194.7|33199|33194.2|33199.5|33194.7|33199|33194.2|0
1651546350000|2022-05-03 02:52:30|33199.5|33194.7|33198.5|33193.7|33200|33195.2|33198|33193.2|3
1651546360000|2022-05-03 02:52:40|33198|33193.2|33199.5|33194.7|33199.5|33194.7|33198|33193.2|2
1651546370000|2022-05-03 02:52:50|33198|33193.2|33197.5|33192.7|33198|33193.2|33197.5|33192.7|13
1651546380000|2022-05-03 02:53:00|33198|33193.2|33196|33191.2|33198|33193.2|33195.5|33190.7|8
1651546390000|2022-05-03 02:53:10|33196.5|33191.7|33197|33192.2|33197|33192.2|33196.5|33191.7|1
1651546400000|2022-05-03 02:53:20|33197.5|33192.7|33199|33194.2|33199|33194.2|33197.5|33192.7|0
1651546410000|2022-05-03 02:53:30|33199.5|33194.7|33202|33197.2|33202|33197.2|33199.5|33194.7|4
1651546420000|2022-05-03 02:53:40|33201.5|33196.7|33202.5|33197.7|33203|33198.2|33200.5|33195.7|1
1651546430000|2022-05-03 02:53:50|33202|33197.2|33201.5|33196.7|33202|33197.2|33201.5|33196.7|1
1651546440000|2022-05-03 02:54:00|33201|33196.2|33204|33199.2|33205|33200.2|33200.5|33195.7|9
1651546450000|2022-05-03 02:54:10|33203.5|33198.7|33199.5|33194.7|33204|33199.2|33199.5|33194.7|6
1651546460000|2022-05-03 02:54:20|33198.5|33193.7|33193|33188.2|33198.5|33193.7|33192.5|33187.7|6
1651546470000|2022-05-03 02:54:30|33193.5|33188.7|33193.5|33188.7|33194|33189.2|33191|33186.2|6
1651546480000|2022-05-03 02:54:40|33194|33189.2|33210.5|33205.7|33213.5|33208.7|33193.5|33188.7|123
1651546490000|2022-05-03 02:54:50|33209|33204.2|33208.5|33203.7|33209|33204.2|33206|33201.2|14
1651546500000|2022-05-03 02:55:00|33209|33204.2|33211|33206.2|33212.5|33207.7|33209|33204.2|13
1651546510000|2022-05-03 02:55:10|33210.5|33205.7|33208.5|33203.7|33211.5|33206.7|33208|33203.2|3
1651546520000|2022-05-03 02:55:20|33208|33203.2|33206.5|33201.7|33208|33203.2|33206|33201.2|0
1651546530000|2022-05-03 02:55:30|33206|33201.2|33207.5|33202.7|33207.5|33202.7|33203.5|33198.7|3
1651546540000|2022-05-03 02:55:40|33206.5|33201.7|33206|33201.2|33206.5|33201.7|33206|33201.2|0
1651546550000|2022-05-03 02:55:50|33205.5|33200.7|33206.5|33201.7|33206.5|33201.7|33205.5|33200.7|0
1651546560000|2022-05-03 02:56:00|33206|33201.2|33206|33201.2|33206.5|33201.7|33206|33201.2|1
1651546570000|2022-05-03 02:56:10|33204.5|33199.7|33205.5|33200.7|33205.5|33200.7|33203|33198.2|10
1651546580000|2022-05-03 02:56:20|33205|33200.2|33201.5|33196.7|33205|33200.2|33201.5|33196.7|1
1651546590000|2022-05-03 02:56:30|33202|33197.2|33201.5|33196.7|33202.5|33197.7|33201.5|33196.7|0
1651546600000|2022-05-03 02:56:40|33201|33196.2|33199|33194.2|33201|33196.2|33198|33193.2|1
1651546610000|2022-05-03 02:56:50|33198.5|33193.7|33199.5|33194.7|33199.5|33194.7|33198.5|33193.7|2
1651546620000|2022-05-03 02:57:00|33200|33195.2|33199.5|33194.7|33201|33196.2|33199|33194.2|3
1651546630000|2022-05-03 02:57:10|33199|33194.2|33199|33194.2|33199|33194.2|33198|33193.2|0
1651546640000|2022-05-03 02:57:20|33199.5|33194.7|33194|33189.2|33199.5|33194.7|33194|33189.2|4
1651546650000|2022-05-03 02:57:30|33195|33190.2|33195|33190.2|33195|33190.2|33194.5|33189.7|3
1651546660000|2022-05-03 02:57:40|33194.5|33189.7|33194|33189.2|33194.5|33189.7|33194|33189.2|2
1651546670000|2022-05-03 02:57:50|33194.5|33189.7|33195.5|33190.7|33196|33191.2|33194.5|33189.7|2
1651546680000|2022-05-03 02:58:00|33196|33191.2|33195.5|33190.7|33196|33191.2|33195.5|33190.7|0
1651546690000|2022-05-03 02:58:10|33196|33191.2|33195.5|33190.7|33196|33191.2|33195.5|33190.7|1
1651546700000|2022-05-03 02:58:20|33196|33191.2|33192.5|33187.7|33196|33191.2|33192.5|33187.7|3
1651546710000|2022-05-03 02:58:30|33191.5|33186.7|33192|33187.2|33192|33187.2|33191.5|33186.7|2
1651546720000|2022-05-03 02:58:40|33191|33186.2|33192.5|33187.7|33192.5|33187.7|33191|33186.2|1
1651546730000|2022-05-03 02:58:50|33194|33189.2|33194|33189.2|33194|33189.2|33193|33188.2|8
1651546740000|2022-05-03 02:59:00|33193.5|33188.7|33193.5|33188.7|33194|33189.2|33193.5|33188.7|2
1651546750000|2022-05-03 02:59:10|33194|33189.2|33190.5|33185.7|33194|33189.2|33190|33185.2|5
1651546760000|2022-05-03 02:59:20|33191|33186.2|33192|33187.2|33192|33187.2|33191|33186.2|3
1651546770000|2022-05-03 02:59:30|33192.5|33187.7|33192|33187.2|33194|33189.2|33192|33187.2|3
1651546780000|2022-05-03 02:59:40|33192.5|33187.7|33193|33188.2|33194|33189.2|33192.5|33187.7|0
1651546790000|2022-05-03 02:59:50|33192.5|33187.7|33194|33189.2|33195.5|33190.7|33192.5|33187.7|8
1651546800000|2022-05-03 03:00:00|33193.5|33188.7|33192.5|33187.7|33193.5|33188.7|33191|33186.2|29
1651546810000|2022-05-03 03:00:10|33191|33186.2|33190.5|33185.7|33191|33186.2|33189.5|33184.7|4
1651546820000|2022-05-03 03:00:20|33190|33185.2|33190|33185.2|33190.5|33185.7|33188.5|33183.7|0
1651546830000|2022-05-03 03:00:30|33189.5|33184.7|33191|33186.2|33191|33186.2|33188.5|33183.7|8
1651546840000|2022-05-03 03:00:40|33190|33185.2|33190.5|33185.7|33191|33186.2|33190|33185.2|4
1651546850000|2022-05-03 03:00:50|33190|33185.2|33190|33185.2|33190.5|33185.7|33189.5|33184.7|1
1651546860000|2022-05-03 03:01:00|33189.5|33184.7|33189|33184.2|33189.5|33184.7|33189|33184.2|1
1651546870000|2022-05-03 03:01:10|33188.5|33183.7|33186|33181.2|33188.5|33183.7|33186|33181.2|8
1651546880000|2022-05-03 03:01:20|33185.5|33180.7|33188.5|33183.7|33190|33185.2|33185.5|33180.7|8
1651546890000|2022-05-03 03:01:30|33188|33183.2|33188.5|33183.7|33190|33185.2|33188|33183.2|0
1651546900000|2022-05-03 03:01:40|33189|33184.2|33188|33183.2|33189|33184.2|33188|33183.2|0
1651546910000|2022-05-03 03:01:50|33188.5|33183.7|33188|33183.2|33188.5|33183.7|33187.5|33182.7|1
1651546920000|2022-05-03 03:02:00|33188.5|33183.7|33190|33185.2|33190|33185.2|33188.5|33183.7|1
1651546930000|2022-05-03 03:02:10|33189.5|33184.7|33188.5|33183.7|33189.5|33184.7|33188.5|33183.7|0
1651546940000|2022-05-03 03:02:20|33188|33183.2|33186|33181.2|33188|33183.2|33186|33181.2|1
1651546950000|2022-05-03 03:02:30|33186.5|33181.7|33188.5|33183.7|33188.5|33183.7|33186.5|33181.7|2
1651546960000|2022-05-03 03:02:40|33188|33183.2|33189.5|33184.7|33190|33185.2|33188|33183.2|3
1651546970000|2022-05-03 03:02:50|33190|33185.2|33189|33184.2|33191|33186.2|33189|33184.2|2
1651546980000|2022-05-03 03:03:00|33191|33186.2|33190|33185.2|33191|33186.2|33189.5|33184.7|1
1651546990000|2022-05-03 03:03:10|33190.5|33185.7|33190|33185.2|33190.5|33185.7|33190|33185.2|1
1651547000000|2022-05-03 03:03:20|33189|33184.2|33189|33184.2|33189.5|33184.7|33188.5|33183.7|1
1651547010000|2022-05-03 03:03:30|33189.5|33184.7|33189.5|33184.7|33189.5|33184.7|33189|33184.2|1
1651547020000|2022-05-03 03:03:40|33190|33185.2|33190|33185.2|33190.5|33185.7|33190|33185.2|1
1651547030000|2022-05-03 03:03:50|33190.5|33185.7|33191.5|33186.7|33191.5|33186.7|33190.5|33185.7|1
1651547040000|2022-05-03 03:04:00|33192|33187.2|33191|33186.2|33192.5|33187.7|33191|33186.2|6
1651547050000|2022-05-03 03:04:10|33191.5|33186.7|33196|33191.2|33196.5|33191.7|33191|33186.2|21
1651547060000|2022-05-03 03:04:20|33196.5|33191.7|33195|33190.2|33197|33192.2|33194.5|33189.7|7
1651547070000|2022-05-03 03:04:30|33195.5|33190.7|33195.5|33190.7|33196|33191.2|33195|33190.2|1
1651547080000|2022-05-03 03:04:40|33196|33191.2|33194.5|33189.7|33196.5|33191.7|33194.5|33189.7|3
1651547090000|2022-05-03 03:04:50|33195.5|33190.7|33194|33189.2|33195.5|33190.7|33190.5|33185.7|46
1651547100000|2022-05-03 03:05:00|33194.5|33189.7|33194|33189.2|33195|33190.2|33194|33189.2|0
1651547110000|2022-05-03 03:05:10|33194.5|33189.7|33192|33187.2|33194.5|33189.7|33192|33187.2|4
1651547120000|2022-05-03 03:05:20|33192.5|33187.7|33191|33186.2|33192.5|33187.7|33191|33186.2|2
1651547130000|2022-05-03 03:05:30|33190.5|33185.7|33189|33184.2|33190.5|33185.7|33189|33184.2|2
1651547140000|2022-05-03 03:05:40|33188.5|33183.7|33184.5|33179.7|33189.5|33184.7|33184.5|33179.7|3
1651547150000|2022-05-03 03:05:50|33183.5|33178.7|33184|33179.2|33185.5|33180.7|33182|33177.2|14
1651547160000|2022-05-03 03:06:00|33184.5|33179.7|33185|33180.2|33185|33180.2|33183.5|33178.7|8
1651547170000|2022-05-03 03:06:10|33185.5|33180.7|33183.5|33178.7|33185.5|33180.7|33183.5|33178.7|0
1651547180000|2022-05-03 03:06:20|33183|33178.2|33183.5|33178.7|33183.5|33178.7|33183|33178.2|0
1651547190000|2022-05-03 03:06:30|33184|33179.2|33189|33184.2|33189|33184.2|33184|33179.2|3
1651547200000|2022-05-03 03:06:40|33189.5|33184.7|33191|33186.2|33191.5|33186.7|33189.5|33184.7|2
1651547210000|2022-05-03 03:06:50|33191.5|33186.7|33191.5|33186.7|33192|33187.2|33191|33186.2|6
1651547220000|2022-05-03 03:07:00|33192|33187.2|33192|33187.2|33192|33187.2|33190.5|33185.7|4
1651547230000|2022-05-03 03:07:10|33192.5|33187.7|33192|33187.2|33195.5|33190.7|33192|33187.2|4
1651547240000|2022-05-03 03:07:20|33192.5|33187.7|33196|33191.2|33196|33191.2|33192.5|33187.7|6
1651547250000|2022-05-03 03:07:30|33195.5|33190.7|33196.5|33191.7|33196.5|33191.7|33195.5|33190.7|2
1651547260000|2022-05-03 03:07:40|33197|33192.2|33200|33195.2|33200.5|33195.7|33197|33192.2|5
1651547270000|2022-05-03 03:07:50|33200.5|33195.7|33199|33194.2|33200.5|33195.7|33199|33194.2|0
1651547280000|2022-05-03 03:08:00|33198.5|33193.7|33198|33193.2|33198.5|33193.7|33198|33193.2|1
1651547290000|2022-05-03 03:08:10|33197.5|33192.7|33196|33191.2|33197.5|33192.7|33196|33191.2|3
1651547300000|2022-05-03 03:08:20|33196.5|33191.7|33196.5|33191.7|33197|33192.2|33196.5|33191.7|1
1651547310000|2022-05-03 03:08:30|33197|33192.2|33196.5|33191.7|33197.5|33192.7|33196.5|33191.7|1
1651547320000|2022-05-03 03:08:40|33196|33191.2|33194.5|33189.7|33196|33191.2|33193.5|33188.7|2
1651547330000|2022-05-03 03:08:50|33195|33190.2|33196|33191.2|33196|33191.2|33195|33190.2|1
1651547340000|2022-05-03 03:09:00|33195.5|33190.7|33195|33190.2|33196|33191.2|33195|33190.2|2
1651547350000|2022-05-03 03:09:10|33194.5|33189.7|33192|33187.2|33195|33190.2|33192|33187.2|3
1651547360000|2022-05-03 03:09:20|33191.5|33186.7|33188.5|33183.7|33193|33188.2|33188.5|33183.7|6
1651547370000|2022-05-03 03:09:30|33189|33184.2|33189|33184.2|33189|33184.2|33188.5|33183.7|2
1651547380000|2022-05-03 03:09:40|33188.5|33183.7|33189|33184.2|33189|33184.2|33188.5|33183.7|1
1651547390000|2022-05-03 03:09:50|33191.5|33186.7|33189.5|33184.7|33191.5|33186.7|33189.5|33184.7|4
1651547400000|2022-05-03 03:10:00|33191|33186.2|33190.5|33185.7|33191|33186.2|33190|33185.2|3
1651547410000|2022-05-03 03:10:10|33191|33186.2|33192|33187.2|33192|33187.2|33191|33186.2|3
1651547420000|2022-05-03 03:10:20|33191.5|33186.7|33191|33186.2|33192|33187.2|33191|33186.2|2
1651547430000|2022-05-03 03:10:30|33191.5|33186.7|33194|33189.2|33194|33189.2|33190.5|33185.7|2
1651547440000|2022-05-03 03:10:40|33193.5|33188.7|33193|33188.2|33193.5|33188.7|33193|33188.2|0
1651547450000|2022-05-03 03:10:50|33192|33187.2|33190.5|33185.7|33193.5|33188.7|33190.5|33185.7|1
1651547460000|2022-05-03 03:11:00|33190|33185.2|33192|33187.2|33192|33187.2|33189|33184.2|3
1651547470000|2022-05-03 03:11:10|33192.5|33187.7|33196|33191.2|33196|33191.2|33192|33187.2|4
1651547480000|2022-05-03 03:11:20|33196.5|33191.7|33197|33192.2|33197.5|33192.7|33196.5|33191.7|1
1651547490000|2022-05-03 03:11:30|33196.5|33191.7|33196|33191.2|33196.5|33191.7|33196|33191.2|1
1651547510000|2022-05-03 03:11:50|33195.5|33190.7|33194|33189.2|33195.5|33190.7|33194|33189.2|1
1651547520000|2022-05-03 03:12:00|33193.5|33188.7|33194|33189.2|33194|33189.2|33193|33188.2|2
1651547530000|2022-05-03 03:12:10|33193.5|33188.7|33194.5|33189.7|33194.5|33189.7|33192|33187.2|3
1651547540000|2022-05-03 03:12:20|33193.5|33188.7|33195.5|33190.7|33195.5|33190.7|33193|33188.2|1
1651547550000|2022-05-03 03:12:30|33195|33190.2|33195|33190.2|33195.5|33190.7|33194|33189.2|1
1651547560000|2022-05-03 03:12:40|33194.5|33189.7|33195|33190.2|33195.5|33190.7|33194.5|33189.7|0
1651547570000|2022-05-03 03:12:50|33195.5|33190.7|33199.5|33194.7|33202.5|33197.7|33195.5|33190.7|32
1651547580000|2022-05-03 03:13:00|33200|33195.2|33203|33198.2|33203|33198.2|33198|33193.2|25
1651547590000|2022-05-03 03:13:10|33203.5|33198.7|33201|33196.2|33203.5|33198.7|33201|33196.2|2
1651547600000|2022-05-03 03:13:20|33201.5|33196.7|33203.5|33198.7|33205.5|33200.7|33200|33195.2|7
1651547610000|2022-05-03 03:13:30|33204.5|33199.7|33203|33198.2|33204.5|33199.7|33203|33198.2|2
1651547620000|2022-05-03 03:13:40|33203.5|33198.7|33204|33199.2|33204|33199.2|33203|33198.2|2
1651547630000|2022-05-03 03:13:50|33203.5|33198.7|33203|33198.2|33204|33199.2|33203|33198.2|1
1651547640000|2022-05-03 03:14:00|33203.5|33198.7|33200|33195.2|33204|33199.2|33200|33195.2|5
1651547650000|2022-05-03 03:14:10|33200.5|33195.7|33194|33189.2|33200.5|33195.7|33193|33188.2|9
1651547660000|2022-05-03 03:14:20|33194.5|33189.7|33196|33191.2|33196|33191.2|33193.5|33188.7|1
1651547670000|2022-05-03 03:14:30|33195.5|33190.7|33195.5|33190.7|33196.5|33191.7|33195.5|33190.7|1
1651547680000|2022-05-03 03:14:40|33194.5|33189.7|33191|33186.2|33194.5|33189.7|33191|33186.2|4
1651547690000|2022-05-03 03:14:50|33192|33187.2|33193|33188.2|33194|33189.2|33192|33187.2|3
1651547700000|2022-05-03 03:15:00|33193.5|33188.7|33193.5|33188.7|33193.5|33188.7|33193.5|33188.7|2
1651547710000|2022-05-03 03:15:10|33194|33189.2|33194|33189.2|33194.5|33189.7|33194|33189.2|1
1651547720000|2022-05-03 03:15:20|33194.5|33189.7|33194|33189.2|33194.5|33189.7|33194|33189.2|0
1651547730000|2022-05-03 03:15:30|33194.5|33189.7|33198|33193.2|33200|33195.2|33194.5|33189.7|1
1651547740000|2022-05-03 03:15:40|33198.5|33193.7|33199.5|33194.7|33199.5|33194.7|33198.5|33193.7|1
1651547750000|2022-05-03 03:15:50|33200|33195.2|33200|33195.2|33200|33195.2|33200|33195.2|1
1651547760000|2022-05-03 03:16:00|33200.5|33195.7|33200.5|33195.7|33200.5|33195.7|33199.5|33194.7|1
1651547770000|2022-05-03 03:16:10|33201|33196.2|33202|33197.2|33202|33197.2|33201|33196.2|0
1651547780000|2022-05-03 03:16:20|33201|33196.2|33202|33197.2|33202|33197.2|33201|33196.2|1
1651547790000|2022-05-03 03:16:30|||||||||1
1651547800000|2022-05-03 03:16:40|33201.5|33196.7|33201.5|33196.7|33201.5|33196.7|33201|33196.2|1
1651547810000|2022-05-03 03:16:50|33202|33197.2|33202.5|33197.7|33202.5|33197.7|33202|33197.2|1
1651547820000|2022-05-03 03:17:00|33202|33197.2|33201|33196.2|33202.5|33197.7|33201|33196.2|3
1651547830000|2022-05-03 03:17:10|33200.5|33195.7|33196.5|33191.7|33200.5|33195.7|33196|33191.2|1
1651547840000|2022-05-03 03:17:20|33196|33191.2|33196.5|33191.7|33197|33192.2|33195.5|33190.7|1
1651547850000|2022-05-03 03:17:30|33196|33191.2|33196|33191.2|33196.5|33191.7|33195|33190.2|1
1651547860000|2022-05-03 03:17:40|||||||||1
1651547870000|2022-05-03 03:17:50|33196.5|33191.7|33195.5|33190.7|33197|33192.2|33195.5|33190.7|0
1651547880000|2022-05-03 03:18:00|33196|33191.2|33196|33191.2|33196.5|33191.7|33195.5|33190.7|0
1651547890000|2022-05-03 03:18:10|33195.5|33190.7|33195.5|33190.7|33195.5|33190.7|33195|33190.2|2
1651547900000|2022-05-03 03:18:20|33195|33190.2|33195|33190.2|33195.5|33190.7|33194|33189.2|2
1651547910000|2022-05-03 03:18:30|33194.5|33189.7|33194.5|33189.7|33194.5|33189.7|33193.5|33188.7|2
1651547920000|2022-05-03 03:18:40|33195.5|33190.7|33195|33190.2|33195.5|33190.7|33195|33190.2|1
1651547930000|2022-05-03 03:18:50|33194.5|33189.7|33194.5|33189.7|33195|33190.2|33193.5|33188.7|3
1651547940000|2022-05-03 03:19:00|33195|33190.2|33198|33193.2|33198|33193.2|33195|33190.2|6
1651547950000|2022-05-03 03:19:10|33197.5|33192.7|33197|33192.2|33197.5|33192.7|33197|33192.2|1
1651547960000|2022-05-03 03:19:20|33198|33193.2|33199|33194.2|33199|33194.2|33198|33193.2|2
1651547970000|2022-05-03 03:19:30|33198.5|33193.7|33197|33192.2|33198.5|33193.7|33196|33191.2|2
1651547980000|2022-05-03 03:19:40|33197.5|33192.7|33197.5|33192.7|33197.5|33192.7|33197|33192.2|1
1651547990000|2022-05-03 03:19:50|33197|33192.2|33194|33189.2|33197|33192.2|33194|33189.2|4
1651548000000|2022-05-03 03:20:00|33193.5|33188.7|33195|33190.2|33195.5|33190.7|33193|33188.2|2
1651548010000|2022-05-03 03:20:10|33194.5|33189.7|33192|33187.2|33194.5|33189.7|33192|33187.2|2
1651548020000|2022-05-03 03:20:20|33192.5|33187.7|33193|33188.2|33196|33191.2|33192|33187.2|16
1651548030000|2022-05-03 03:20:30|33192.5|33187.7|33191|33186.2|33193|33188.2|33190.5|33185.7|2
1651548040000|2022-05-03 03:20:40|33190.5|33185.7|33191|33186.2|33191|33186.2|33189|33184.2|2
1651548050000|2022-05-03 03:20:50|33191.5|33186.7|33187|33182.2|33195|33190.2|33183|33178.2|30
1651548060000|2022-05-03 03:21:00|33187.5|33182.7|33189|33184.2|33190|33185.2|33187.5|33182.7|1
1651548070000|2022-05-03 03:21:10|33189.5|33184.7|33188|33183.2|33190|33185.2|33188|33183.2|1
1651548080000|2022-05-03 03:21:20|33187.5|33182.7|33189|33184.2|33189|33184.2|33187|33182.2|1
1651548090000|2022-05-03 03:21:30|33188.5|33183.7|33188|33183.2|33189|33184.2|33187|33182.2|3
1651548100000|2022-05-03 03:21:40|33188.5|33183.7|33189|33184.2|33189|33184.2|33188.5|33183.7|0
1651548110000|2022-05-03 03:21:50|33189.5|33184.7|33192|33187.2|33193|33188.2|33189.5|33184.7|6
1651548120000|2022-05-03 03:22:00|33191.5|33186.7|33190|33185.2|33191.5|33186.7|33188.5|33183.7|2
1651548130000|2022-05-03 03:22:10|33190.5|33185.7|33190|33185.2|33190.5|33185.7|33189.5|33184.7|1
1651548140000|2022-05-03 03:22:20|33189.5|33184.7|33192|33187.2|33192|33187.2|33189.5|33184.7|4
1651548150000|2022-05-03 03:22:30|33191.5|33186.7|33191|33186.2|33192.5|33187.7|33191|33186.2|2
1651548160000|2022-05-03 03:22:40|33191.5|33186.7|33194.5|33189.7|33194.5|33189.7|33191.5|33186.7|1
1651548170000|2022-05-03 03:22:50|33195|33190.2|33194.5|33189.7|33200|33195.2|33194|33189.2|4
1651548180000|2022-05-03 03:23:00|33194|33189.2|33193|33188.2|33194|33189.2|33192.5|33187.7|0
1651548190000|2022-05-03 03:23:10|33192.5|33187.7|33190|33185.2|33193|33188.2|33190|33185.2|0
1651548200000|2022-05-03 03:23:20|33189|33184.2|33189.5|33184.7|33190.5|33185.7|33189|33184.2|4
1651548210000|2022-05-03 03:23:30|33189|33184.2|33190|33185.2|33190|33185.2|33188|33183.2|1
1651548220000|2022-05-03 03:23:40|33190.5|33185.7|33188|33183.2|33190.5|33185.7|33188|33183.2|0
1651548230000|2022-05-03 03:23:50|33187.5|33182.7|33188.5|33183.7|33188.5|33183.7|33187.5|33182.7|3
1651548240000|2022-05-03 03:24:00|33188|33183.2|33187|33182.2|33188.5|33183.7|33187|33182.2|0
1651548250000|2022-05-03 03:24:10|33187.5|33182.7|33188.5|33183.7|33188.5|33183.7|33187|33182.2|0
1651548260000|2022-05-03 03:24:20|33188|33183.2|33188.5|33183.7|33190|33185.2|33188|33183.2|2
1651548270000|2022-05-03 03:24:30|33189|33184.2|33189.5|33184.7|33190|33185.2|33189|33184.2|2
1651548280000|2022-05-03 03:24:40|33190|33185.2|33189|33184.2|33190|33185.2|33189|33184.2|0
1651548290000|2022-05-03 03:24:50|33189.5|33184.7|33190.5|33185.7|33191|33186.2|33189.5|33184.7|0
1651548300000|2022-05-03 03:25:00|33190|33185.2|33191|33186.2|33191|33186.2|33189.5|33184.7|2
1651548310000|2022-05-03 03:25:10|33190.5|33185.7|33192.5|33187.7|33193|33188.2|33190|33185.2|0
1651548320000|2022-05-03 03:25:20|33191.5|33186.7|33188|33183.2|33191.5|33186.7|33188|33183.2|1
1651548330000|2022-05-03 03:25:30|33187.5|33182.7|33187|33182.2|33188|33183.2|33186.5|33181.7|1
1651548340000|2022-05-03 03:25:40|33185|33180.2|33184|33179.2|33185|33180.2|33183.5|33178.7|15
1651548350000|2022-05-03 03:25:50|33184.5|33179.7|33184|33179.2|33184.5|33179.7|33184|33179.2|0
1651548360000|2022-05-03 03:26:00|33183.5|33178.7|33184|33179.2|33184|33179.2|33183.5|33178.7|1
1651548370000|2022-05-03 03:26:10|33183.5|33178.7|33184|33179.2|33184|33179.2|33183.5|33178.7|0
1651548380000|2022-05-03 03:26:20|33183.5|33178.7|33182.5|33177.7|33183.5|33178.7|33182.5|33177.7|3
1651548390000|2022-05-03 03:26:30|33181.5|33176.7|33181.5|33176.7|33183.5|33178.7|33181.5|33176.7|2
1651548400000|2022-05-03 03:26:40|33181|33176.2|33180.5|33175.7|33181|33176.2|33178|33173.2|11
1651548410000|2022-05-03 03:26:50|33181|33176.2|33180|33175.2|33181|33176.2|33180|33175.2|2
1651548420000|2022-05-03 03:27:00|33180.5|33175.7|33182|33177.2|33182.5|33177.7|33180.5|33175.7|3
1651548430000|2022-05-03 03:27:10|33182.5|33177.7|33183|33178.2|33183.5|33178.7|33182.5|33177.7|2
1651548440000|2022-05-03 03:27:20|33183.5|33178.7|33183|33178.2|33184|33179.2|33183|33178.2|4
1651548450000|2022-05-03 03:27:30|33183.5|33178.7|33185|33180.2|33185|33180.2|33183|33178.2|0
1651548460000|2022-05-03 03:27:40|33189|33184.2|33188.5|33183.7|33189|33184.2|33187|33182.2|27
1651548470000|2022-05-03 03:27:50|33188|33183.2|33183|33178.2|33188.5|33183.7|33183|33178.2|1
1651548480000|2022-05-03 03:28:00|33183.5|33178.7|33184|33179.2|33185|33180.2|33183|33178.2|1
1651548490000|2022-05-03 03:28:10|33184.5|33179.7|33186|33181.2|33186|33181.2|33184|33179.2|0
1651548500000|2022-05-03 03:28:20|33185.5|33180.7|33185|33180.2|33185.5|33180.7|33184.5|33179.7|0
1651548510000|2022-05-03 03:28:30|33184|33179.2|33184|33179.2|33184.5|33179.7|33183|33178.2|6
1651548520000|2022-05-03 03:28:40|33183.5|33178.7|33182|33177.2|33183.5|33178.7|33182|33177.2|0
1651548530000|2022-05-03 03:28:50|33182.5|33177.7|33182|33177.2|33183|33178.2|33182|33177.2|0
1651548540000|2022-05-03 03:29:00|33182.5|33177.7|33182|33177.2|33182.5|33177.7|33181.5|33176.7|1
1651548560000|2022-05-03 03:29:20|33181.5|33176.7|33179.5|33174.7|33181.5|33176.7|33179.5|33174.7|3
1651548570000|2022-05-03 03:29:30|33180|33175.2|33180|33175.2|33181|33176.2|33180|33175.2|0
1651548580000|2022-05-03 03:29:40|33180.5|33175.7|33177.5|33172.7|33181.5|33176.7|33177.5|33172.7|0
1651548590000|2022-05-03 03:29:50|33177|33172.2|33178|33173.2|33178.5|33173.7|33177|33172.2|4
1651548600000|2022-05-03 03:30:00|33177.5|33172.7|33180|33175.2|33180|33175.2|33177|33172.2|1
1651548610000|2022-05-03 03:30:10|33179.5|33174.7|33180|33175.2|33180|33175.2|33179.5|33174.7|0
1651548620000|2022-05-03 03:30:20|33179.5|33174.7|33178|33173.2|33180|33175.2|33177.5|33172.7|2
1651548630000|2022-05-03 03:30:30|33177.5|33172.7|33175|33170.2|33177.5|33172.7|33173.5|33168.7|3
1651548640000|2022-05-03 03:30:40|33174.5|33169.7|33175|33170.2|33175.5|33170.7|33174|33169.2|6
1651548650000|2022-05-03 03:30:50|33174.5|33169.7|33176|33171.2|33176|33171.2|33174|33169.2|2
1651548660000|2022-05-03 03:31:00|33176.5|33171.7|33175|33170.2|33176.5|33171.7|33174.5|33169.7|1
1651548670000|2022-05-03 03:31:10|33174.5|33169.7|33173|33168.2|33175|33170.2|33173|33168.2|1
1651548680000|2022-05-03 03:31:20|33172.5|33167.7|33175|33170.2|33175|33170.2|33172.5|33167.7|1
1651548690000|2022-05-03 03:31:30|33175.5|33170.7|33176|33171.2|33177|33172.2|33175|33170.2|2
1651548700000|2022-05-03 03:31:40|33176.5|33171.7|33177|33172.2|33177|33172.2|33174.5|33169.7|1
1651548710000|2022-05-03 03:31:50|33178|33173.2|33177|33172.2|33178|33173.2|33177|33172.2|3
1651548720000|2022-05-03 03:32:00|33176.5|33171.7|33175|33170.2|33177|33172.2|33175|33170.2|2
1651548730000|2022-05-03 03:32:10|33175.5|33170.7|33176|33171.2|33176.5|33171.7|33175.5|33170.7|1
1651548740000|2022-05-03 03:32:20|33176.5|33171.7|33174.5|33169.7|33176.5|33171.7|33174.5|33169.7|1
1651548750000|2022-05-03 03:32:30|33174|33169.2|33174|33169.2|33175.5|33170.7|33174|33169.2|1
1651548760000|2022-05-03 03:32:40|33173.5|33168.7|33173|33168.2|33173.5|33168.7|33172|33167.2|1
1651548770000|2022-05-03 03:32:50|33174|33169.2|33175|33170.2|33175.5|33170.7|33174|33169.2|3
1651548780000|2022-05-03 03:33:00|33175.5|33170.7|33174.5|33169.7|33176|33171.2|33174|33169.2|1
1651548790000|2022-05-03 03:33:10|33174|33169.2|33172.5|33167.7|33174|33169.2|33172|33167.2|5
1651548800000|2022-05-03 03:33:20|33172|33167.2|33167.5|33162.7|33172.5|33167.7|33167.5|33162.7|2
1651548810000|2022-05-03 03:33:30|33167|33162.2|33167.5|33162.7|33167.5|33162.7|33166.5|33161.7|4
1651548820000|2022-05-03 03:33:40|33168|33163.2|33167.5|33162.7|33168.5|33163.7|33167.5|33162.7|2
1651548830000|2022-05-03 03:33:50|33167|33162.2|33167.5|33162.7|33167.5|33162.7|33167|33162.2|2
1651548840000|2022-05-03 03:34:00|33167|33162.2|33166.5|33161.7|33167|33162.2|33166.5|33161.7|4
1651548850000|2022-05-03 03:34:10|33167.5|33162.7|33170|33165.2|33170|33165.2|33167|33162.2|2
1651548860000|2022-05-03 03:34:20|33170.5|33165.7|33168|33163.2|33170.5|33165.7|33166|33161.2|9
1651548870000|2022-05-03 03:34:30|33169|33164.2|33171|33166.2|33171.5|33166.7|33169|33164.2|4
1651548880000|2022-05-03 03:34:40|33170.5|33165.7|33169|33164.2|33170.5|33165.7|33168.5|33163.7|4
1651548890000|2022-05-03 03:34:50|33168.5|33163.7|33166|33161.2|33168.5|33163.7|33166|33161.2|9
1651548900000|2022-05-03 03:35:00|33166.5|33161.7|33167|33162.2|33167.5|33162.7|33166.5|33161.7|2
1651548910000|2022-05-03 03:35:10|33167.5|33162.7|33166.5|33161.7|33168|33163.2|33166|33161.2|4
1651548920000|2022-05-03 03:35:20|33166|33161.2|33166|33161.2|33166.5|33161.7|33166|33161.2|0
1651548930000|2022-05-03 03:35:30|33166.5|33161.7|33167|33162.2|33167|33162.2|33166.5|33161.7|0
1651548940000|2022-05-03 03:35:40|33167.5|33162.7|33166.5|33161.7|33167.5|33162.7|33166|33161.2|1
1651548950000|2022-05-03 03:35:50|33165|33160.2|33167|33162.2|33167|33162.2|33165|33160.2|5
1651548960000|2022-05-03 03:36:00|33167.5|33162.7|33167|33162.2|33167.5|33162.7|33167|33162.2|1
1651548970000|2022-05-03 03:36:10|33168|33163.2|33171.5|33166.7|33171.5|33166.7|33167|33162.2|2
1651548980000|2022-05-03 03:36:20|33173|33168.2|33173|33168.2|33174|33169.2|33171.5|33166.7|4
1651548990000|2022-05-03 03:36:30|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|33171.5|33166.7|0
1651549000000|2022-05-03 03:36:40|33173|33168.2|33171|33166.2|33173|33168.2|33171|33166.2|2
1651549020000|2022-05-03 03:37:00|33170.5|33165.7|33171|33166.2|33171|33166.2|33170|33165.2|1
1651549030000|2022-05-03 03:37:10|33170.5|33165.7|33170|33165.2|33170.5|33165.7|33169.5|33164.7|1
1651549040000|2022-05-03 03:37:20|33170.5|33165.7|33173|33168.2|33173.5|33168.7|33170|33165.2|2
1651549050000|2022-05-03 03:37:30|33173.5|33168.7|33174|33169.2|33175|33170.2|33173.5|33168.7|3
1651549060000|2022-05-03 03:37:40|33174.5|33169.7|33172|33167.2|33174.5|33169.7|33172|33167.2|5
1651549070000|2022-05-03 03:37:50|33172.5|33167.7|33173|33168.2|33173|33168.2|33171.5|33166.7|1
1651549080000|2022-05-03 03:38:00|33172.5|33167.7|33172|33167.2|33172.5|33167.7|33171.5|33166.7|0
1651549090000|2022-05-03 03:38:10|33171.5|33166.7|33172.5|33167.7|33173|33168.2|33171.5|33166.7|4
1651549100000|2022-05-03 03:38:20|33172|33167.2|33171.5|33166.7|33172|33167.2|33171.5|33166.7|0
1651549110000|2022-05-03 03:38:30|33171|33166.2|33168|33163.2|33171|33166.2|33168|33163.2|0
1651549120000|2022-05-03 03:38:40|33167.5|33162.7|33167.5|33162.7|33169|33164.2|33167.5|33162.7|0
1651549130000|2022-05-03 03:38:50|33168|33163.2|33168.5|33163.7|33169|33164.2|33168|33163.2|0
1651549140000|2022-05-03 03:39:00|33168|33163.2|33167.5|33162.7|33169|33164.2|33167.5|33162.7|0
1651549150000|2022-05-03 03:39:10|33168|33163.2|33168|33163.2|33168|33163.2|33168|33163.2|3
1651549160000|2022-05-03 03:39:20|33167.5|33162.7|33168|33163.2|33168|33163.2|33167.5|33162.7|0
1651549170000|2022-05-03 03:39:30|33167.5|33162.7|33169|33164.2|33169|33164.2|33167.5|33162.7|2
1651549180000|2022-05-03 03:39:40|33169.5|33164.7|33168|33163.2|33169.5|33164.7|33168|33163.2|0
1651549190000|2022-05-03 03:39:50|33167.5|33162.7|33166|33161.2|33167.5|33162.7|33166|33161.2|2
1651549200000|2022-05-03 03:40:00|33165.5|33160.7|33165.5|33160.7|33166|33161.2|33165|33160.2|1
1651549210000|2022-05-03 03:40:10|33166|33161.2|33167|33162.2|33167|33162.2|33165.5|33160.7|3
1651549220000|2022-05-03 03:40:20|33166.5|33161.7|33167|33162.2|33167|33162.2|33166.5|33161.7|0
1651549230000|2022-05-03 03:40:30|33166.5|33161.7|33166.5|33161.7|33166.5|33161.7|33166.5|33161.7|0
1651549240000|2022-05-03 03:40:40|33166|33161.2|33166.5|33161.7|33167|33162.2|33166|33161.2|3
1651549250000|2022-05-03 03:40:50|33167|33162.2|33164.5|33159.7|33167|33162.2|33164.5|33159.7|7
1651549260000|2022-05-03 03:41:00|33164|33159.2|33162.5|33157.7|33164|33159.2|33161.5|33156.7|4
1651549270000|2022-05-03 03:41:10|33163|33158.2|33164|33159.2|33164|33159.2|33163|33158.2|2
1651549280000|2022-05-03 03:41:20|33163.5|33158.7|33162|33157.2|33163.5|33158.7|33162|33157.2|0
1651549290000|2022-05-03 03:41:30|33161.5|33156.7|33161.5|33156.7|33161.5|33156.7|33161.5|33156.7|0
1651549300000|2022-05-03 03:41:40|33162|33157.2|33162|33157.2|33163|33158.2|33161.5|33156.7|2
1651549310000|2022-05-03 03:41:50|33162.5|33157.7|33163.5|33158.7|33163.5|33158.7|33162.5|33157.7|4
1651549320000|2022-05-03 03:42:00|33163|33158.2|33163.5|33158.7|33163.5|33158.7|33163|33158.2|1
1651549340000|2022-05-03 03:42:20|33163|33158.2|33163.5|33158.7|33163.5|33158.7|33162.5|33157.7|1
1651549350000|2022-05-03 03:42:30|33163|33158.2|33161|33156.2|33163|33158.2|33161|33156.2|5
1651549360000|2022-05-03 03:42:40|33160.5|33155.7|33160|33155.2|33160.5|33155.7|33159|33154.2|3
1651549370000|2022-05-03 03:42:50|33159.5|33154.7|33158.5|33153.7|33159.5|33154.7|33158.5|33153.7|1
1651549380000|2022-05-03 03:43:00|33157|33152.2|33154|33149.2|33157|33152.2|33153.5|33148.7|11
1651549390000|2022-05-03 03:43:10|33154.5|33149.7|33157|33152.2|33159|33154.2|33154.5|33149.7|6
1651549400000|2022-05-03 03:43:20|33157.5|33152.7|33159.5|33154.7|33159.5|33154.7|33157.5|33152.7|2
1651549410000|2022-05-03 03:43:30|33159|33154.2|33160|33155.2|33161|33156.2|33158.5|33153.7|3
1651549420000|2022-05-03 03:43:40|33159.5|33154.7|33161|33156.2|33161|33156.2|33159.5|33154.7|3
1651549430000|2022-05-03 03:43:50|33160.5|33155.7|33160.5|33155.7|33161.5|33156.7|33158|33153.2|0
1651549440000|2022-05-03 03:44:00|33161|33156.2|33160|33155.2|33161|33156.2|33160|33155.2|0
1651549450000|2022-05-03 03:44:10|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33158.5|33153.7|2
1651549460000|2022-05-03 03:44:20|33159.5|33154.7|33160.5|33155.7|33160.5|33155.7|33159.5|33154.7|0
1651549470000|2022-05-03 03:44:30|33161|33156.2|33162.5|33157.7|33162.5|33157.7|33161|33156.2|10
1651549480000|2022-05-03 03:44:40|33162|33157.2|33160|33155.2|33162|33157.2|33160|33155.2|0
1651549490000|2022-05-03 03:44:50|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33158.5|33153.7|3
1651549500000|2022-05-03 03:45:00|33159.5|33154.7|33160|33155.2|33160|33155.2|33159.5|33154.7|0
1651549510000|2022-05-03 03:45:10|33159.5|33154.7|33162|33157.2|33162|33157.2|33159.5|33154.7|7
1651549520000|2022-05-03 03:45:20|33162.5|33157.7|33163|33158.2|33163.5|33158.7|33162|33157.2|2
1651549540000|2022-05-03 03:45:40|33163.5|33158.7|33163|33158.2|33163.5|33158.7|33163|33158.2|1
1651549550000|2022-05-03 03:45:50|33163.5|33158.7|33162.5|33157.7|33163.5|33158.7|33162.5|33157.7|0
1651549560000|2022-05-03 03:46:00|33163|33158.2|33163|33158.2|33163|33158.2|33162.5|33157.7|0
1651549580000|2022-05-03 03:46:20|33162.5|33157.7|33163|33158.2|33163|33158.2|33162.5|33157.7|0
1651549590000|2022-05-03 03:46:30|33162.5|33157.7|33162|33157.2|33162.5|33157.7|33162|33157.2|0
1651549600000|2022-05-03 03:46:40|33161.5|33156.7|33160|33155.2|33161.5|33156.7|33160|33155.2|3
1651549610000|2022-05-03 03:46:50|33160.5|33155.7|33160|33155.2|33160.5|33155.7|33160|33155.2|1
1651549620000|2022-05-03 03:47:00|33159.5|33154.7|33159.5|33154.7|33159.5|33154.7|33159.5|33154.7|0
1651549630000|2022-05-03 03:47:10|33159|33154.2|33158.5|33153.7|33159|33154.2|33158.5|33153.7|2
1651549640000|2022-05-03 03:47:20|33159|33154.2|33159.5|33154.7|33159.5|33154.7|33158.5|33153.7|2
1651549650000|2022-05-03 03:47:30|33160.5|33155.7|33160.5|33155.7|33161|33156.2|33160|33155.2|1
1651549660000|2022-05-03 03:47:40|33161.5|33156.7|33161|33156.2|33161.5|33156.7|33161|33156.2|1
1651549670000|2022-05-03 03:47:50|33160.5|33155.7|33159|33154.2|33160.5|33155.7|33159|33154.2|4
1651549680000|2022-05-03 03:48:00|33158.5|33153.7|33161|33156.2|33161|33156.2|33158.5|33153.7|5
1651549700000|2022-05-03 03:48:20|33161.5|33156.7|33163|33158.2|33163|33158.2|33161.5|33156.7|3
1651549710000|2022-05-03 03:48:30|33163.5|33158.7|33165|33160.2|33165.5|33160.7|33163.5|33158.7|3
1651549720000|2022-05-03 03:48:40|33165.5|33160.7|33165.5|33160.7|33166|33161.2|33165.5|33160.7|0
1651549730000|2022-05-03 03:48:50|33166|33161.2|33166.5|33161.7|33166.5|33161.7|33166|33161.2|1
1651549740000|2022-05-03 03:49:00|33165|33160.2|33162|33157.2|33165|33160.2|33160|33155.2|3
1651549750000|2022-05-03 03:49:10|33161.5|33156.7|33161|33156.2|33162|33157.2|33161|33156.2|0
1651549760000|2022-05-03 03:49:20|33161.5|33156.7|33159.5|33154.7|33162|33157.2|33159.5|33154.7|0
1651549770000|2022-05-03 03:49:30|33160|33155.2|33158.5|33153.7|33160.5|33155.7|33158.5|33153.7|1
1651549780000|2022-05-03 03:49:40|33157|33152.2|33156|33151.2|33157|33152.2|33156|33151.2|2
1651549790000|2022-05-03 03:49:50|33156.5|33151.7|33158|33153.2|33158|33153.2|33156|33151.2|1
1651549800000|2022-05-03 03:50:00|33158.5|33153.7|33158.5|33153.7|33159|33154.2|33158.5|33153.7|0
1651549810000|2022-05-03 03:50:10|33158|33153.2|33157|33152.2|33159|33154.2|33157|33152.2|0
1651549820000|2022-05-03 03:50:20|33157.5|33152.7|33157.5|33152.7|33158|33153.2|33157.5|33152.7|1
1651549830000|2022-05-03 03:50:30|33157|33152.2|33157|33152.2|33157|33152.2|33157|33152.2|1
1651549840000|2022-05-03 03:50:40|33156.5|33151.7|33157|33152.2|33157|33152.2|33156.5|33151.7|1
1651549850000|2022-05-03 03:50:50|33156.5|33151.7|33156|33151.2|33156.5|33151.7|33154|33149.2|6
1651549860000|2022-05-03 03:51:00|33156.5|33151.7|33156|33151.2|33156.5|33151.7|33156|33151.2|1
1651549870000|2022-05-03 03:51:10|33156.5|33151.7|33158|33153.2|33159|33154.2|33156|33151.2|3
1651549880000|2022-05-03 03:51:20|33158.5|33153.7|33160.5|33155.7|33160.5|33155.7|33158.5|33153.7|0
1651549890000|2022-05-03 03:51:30|33160|33155.2|33160.5|33155.7|33160.5|33155.7|33160|33155.2|4
1651549900000|2022-05-03 03:51:40|33160|33155.2|33161|33156.2|33161|33156.2|33160|33155.2|1
1651549910000|2022-05-03 03:51:50|33161.5|33156.7|33161|33156.2|33162|33157.2|33161|33156.2|0
1651549920000|2022-05-03 03:52:00|33160.5|33155.7|33159|33154.2|33160.5|33155.7|33158.5|33153.7|0
1651549930000|2022-05-03 03:52:10|33158.5|33153.7|33157.5|33152.7|33158.5|33153.7|33157|33152.2|1
1651549940000|2022-05-03 03:52:20|33157|33152.2|33156.5|33151.7|33157|33152.2|33156.5|33151.7|1
1651549950000|2022-05-03 03:52:30|33157|33152.2|33159|33154.2|33159|33154.2|33157|33152.2|2
1651549960000|2022-05-03 03:52:40|33159.5|33154.7|33158|33153.2|33159.5|33154.7|33158|33153.2|1
1651549970000|2022-05-03 03:52:50|33158.5|33153.7|33159|33154.2|33159|33154.2|33158.5|33153.7|1
1651549990000|2022-05-03 03:53:10|33158|33153.2|33158|33153.2|33158.5|33153.7|33158|33153.2|0
1651550000000|2022-05-03 03:53:20|33157.5|33152.7|33158|33153.2|33158|33153.2|33157.5|33152.7|0
1651550010000|2022-05-03 03:53:30|33157.5|33152.7|33155|33150.2|33158|33153.2|33154.5|33149.7|5
1651550020000|2022-05-03 03:53:40|33154.5|33149.7|33154|33149.2|33154.5|33149.7|33152|33147.2|2
1651550030000|2022-05-03 03:53:50|33153.5|33148.7|33153|33148.2|33153.5|33148.7|33153|33148.2|2
1651550040000|2022-05-03 03:54:00|33153.5|33148.7|33149.5|33144.7|33154|33149.2|33149.5|33144.7|4
1651550050000|2022-05-03 03:54:10|33150|33145.2|33155.5|33150.7|33156|33151.2|33150|33145.2|4
1651550060000|2022-05-03 03:54:20|33156|33151.2|33157|33152.2|33157|33152.2|33153|33148.2|6
1651550070000|2022-05-03 03:54:30|33157.5|33152.7|33155.5|33150.7|33157.5|33152.7|33155|33150.2|2
1651550080000|2022-05-03 03:54:40|33155|33150.2|33155|33150.2|33155|33150.2|33154.5|33149.7|0
1651550090000|2022-05-03 03:54:50|33155.5|33150.7|33157|33152.2|33157|33152.2|33155|33150.2|2
1651550100000|2022-05-03 03:55:00|33156.5|33151.7|33154|33149.2|33156.5|33151.7|33152.5|33147.7|2
1651550110000|2022-05-03 03:55:10|33153|33148.2|33155|33150.2|33155|33150.2|33153|33148.2|1
1651550140000|2022-05-03 03:55:40|33155.5|33150.7|33157|33152.2|33157|33152.2|33155.5|33150.7|0
1651550150000|2022-05-03 03:55:50|33156.5|33151.7|33158|33153.2|33158.5|33153.7|33156|33151.2|0
1651550160000|2022-05-03 03:56:00|33158.5|33153.7|33158.5|33153.7|33160|33155.2|33158|33153.2|1
1651550170000|2022-05-03 03:56:10|33158|33153.2|33158|33153.2|33158.5|33153.7|33158|33153.2|0
1651550180000|2022-05-03 03:56:20|33157.5|33152.7|33158|33153.2|33158.5|33153.7|33157.5|33152.7|1
1651550190000|2022-05-03 03:56:30|33157.5|33152.7|33157|33152.2|33158|33153.2|33157|33152.2|1
1651550210000|2022-05-03 03:56:50|33156.5|33151.7|33153.5|33148.7|33156.5|33151.7|33152.5|33147.7|13
1651550220000|2022-05-03 03:57:00|33154|33149.2|33152|33147.2|33157|33152.2|33152|33147.2|6
1651550230000|2022-05-03 03:57:10|33152.5|33147.7|33152|33147.2|33154|33149.2|33152|33147.2|3
1651550240000|2022-05-03 03:57:20|33151|33146.2|33151|33146.2|33151|33146.2|33151|33146.2|2
1651550250000|2022-05-03 03:57:30|33151.5|33146.7|33152.5|33147.7|33154|33149.2|33151.5|33146.7|1
1651550260000|2022-05-03 03:57:40|33152|33147.2|33152|33147.2|33152|33147.2|33151.5|33146.7|0
1651550270000|2022-05-03 03:57:50|33152.5|33147.7|33152.5|33147.7|33153|33148.2|33152.5|33147.7|0
1651550280000|2022-05-03 03:58:00|33152|33147.2|33153|33148.2|33153|33148.2|33152|33147.2|0
1651550290000|2022-05-03 03:58:10|33152.5|33147.7|33151|33146.2|33152.5|33147.7|33151|33146.2|0
1651550300000|2022-05-03 03:58:20|33150|33145.2|33145.5|33140.7|33150|33145.2|33144|33139.2|15
1651550310000|2022-05-03 03:58:30|33144|33139.2|33146|33141.2|33146|33141.2|33144|33139.2|0
1651550320000|2022-05-03 03:58:40|33146.5|33141.7|33146|33141.2|33146.5|33141.7|33146|33141.2|0
1651550330000|2022-05-03 03:58:50|33145.5|33140.7|33146|33141.2|33147|33142.2|33145.5|33140.7|3
1651550340000|2022-05-03 03:59:00|33145.5|33140.7|33144.5|33139.7|33145.5|33140.7|33144.5|33139.7|2
1651550350000|2022-05-03 03:59:10|33145|33140.2|33146.5|33141.7|33146.5|33141.7|33145|33140.2|5
1651550360000|2022-05-03 03:59:20|33146|33141.2|33148|33143.2|33149|33144.2|33146|33141.2|4
1651550370000|2022-05-03 03:59:30|33147.5|33142.7|33148|33143.2|33148.5|33143.7|33147.5|33142.7|1
1651550380000|2022-05-03 03:59:40|33148.5|33143.7|33149.5|33144.7|33149.5|33144.7|33148.5|33143.7|0
1651550390000|2022-05-03 03:59:50|33150.5|33145.7|33150|33145.2|33150.5|33145.7|33150|33145.2|3
1651550400000|2022-05-03 04:00:00|33151|33146.2|33150|33145.2|33152|33147.2|33149.5|33144.7|7
1651550410000|2022-05-03 04:00:10|33150.5|33145.7|33153.5|33148.7|33153.5|33148.7|33150|33145.2|8
1651550420000|2022-05-03 04:00:20|33154|33149.2|33155|33150.2|33155|33150.2|33154|33149.2|10
1651550430000|2022-05-03 04:00:30|33155.5|33150.7|33154|33149.2|33156|33151.2|33153.5|33148.7|1
1651550440000|2022-05-03 04:00:40|33153|33148.2|33155|33150.2|33155|33150.2|33152|33147.2|0
1651550450000|2022-05-03 04:00:50|33155.5|33150.7|33156|33151.2|33157|33152.2|33155.5|33150.7|2
1651550460000|2022-05-03 04:01:00|33155.5|33150.7|33156|33151.2|33156|33151.2|33155.5|33150.7|0
1651550470000|2022-05-03 04:01:10|33155.5|33150.7|33158|33153.2|33158.5|33153.7|33155|33150.2|7
1651550480000|2022-05-03 04:01:20|33158.5|33153.7|33158|33153.2|33158.5|33153.7|33158|33153.2|1
1651550490000|2022-05-03 04:01:30|33158.5|33153.7|33153.5|33148.7|33158.5|33153.7|33153.5|33148.7|2
1651550500000|2022-05-03 04:01:40|33154|33149.2|33154|33149.2|33154.5|33149.7|33153.5|33148.7|1
1651550510000|2022-05-03 04:01:50|33154.5|33149.7|33154|33149.2|33155|33150.2|33153.5|33148.7|1
1651550520000|2022-05-03 04:02:00|33153.5|33148.7|33153|33148.2|33153.5|33148.7|33152.5|33147.7|0
1651550530000|2022-05-03 04:02:10|33153.5|33148.7|33153.5|33148.7|33153.5|33148.7|33153.5|33148.7|0
1651550540000|2022-05-03 04:02:20|33154|33149.2|33153.5|33148.7|33154|33149.2|33153.5|33148.7|1
1651550560000|2022-05-03 04:02:40|33151|33146.2|33153|33148.2|33155|33150.2|33151|33146.2|10
1651550570000|2022-05-03 04:02:50|33152.5|33147.7|33153|33148.2|33154|33149.2|33152|33147.2|1
1651550580000|2022-05-03 04:03:00|33153.5|33148.7|33151.5|33146.7|33153.5|33148.7|33151.5|33146.7|5
1651550610000|2022-05-03 04:03:30|||||||||1
1651550630000|2022-05-03 04:03:50|33150.5|33145.7|33151|33146.2|33151|33146.2|33150|33145.2|4
1651550640000|2022-05-03 04:04:00|33150.5|33145.7|33149.5|33144.7|33150.5|33145.7|33148.5|33143.7|9
1651550650000|2022-05-03 04:04:10|33149|33144.2|33149|33144.2|33149|33144.2|33149|33144.2|2
1651550660000|2022-05-03 04:04:20|33147|33142.2|33142.5|33137.7|33147|33142.2|33142.5|33137.7|7
1651550670000|2022-05-03 04:04:30|33140|33135.2|33136|33131.2|33140|33135.2|33132.5|33127.7|32
1651550680000|2022-05-03 04:04:40|33136.5|33131.7|33136|33131.2|33137|33132.2|33134.5|33129.7|4
1651550690000|2022-05-03 04:04:50|33135.5|33130.7|33136.5|33131.7|33136.5|33131.7|33132.5|33127.7|33
1651550700000|2022-05-03 04:05:00|33137|33132.2|33139|33134.2|33140|33135.2|33137|33132.2|10
1651550710000|2022-05-03 04:05:10|33138.5|33133.7|33139|33134.2|33139|33134.2|33137|33132.2|1
1651550720000|2022-05-03 04:05:20|33140|33135.2|33140|33135.2|33140.5|33135.7|33139.5|33134.7|3
1651550730000|2022-05-03 04:05:30|33140.5|33135.7|33140|33135.2|33140.5|33135.7|33140|33135.2|1
1651550740000|2022-05-03 04:05:40|33139.5|33134.7|33138|33133.2|33140|33135.2|33138|33133.2|0
1651550750000|2022-05-03 04:05:50|33138.5|33133.7|33138.5|33133.7|33138.5|33133.7|33138|33133.2|0
1651550760000|2022-05-03 04:06:00|33139|33134.2|33139|33134.2|33140|33135.2|33139|33134.2|5
1651550770000|2022-05-03 04:06:10|33139.5|33134.7|33140|33135.2|33140.5|33135.7|33139.5|33134.7|0
1651550780000|2022-05-03 04:06:20|33140.5|33135.7|33143|33138.2|33143.5|33138.7|33140.5|33135.7|2
1651550790000|2022-05-03 04:06:30|33143.5|33138.7|33142.5|33137.7|33144|33139.2|33142|33137.2|3
1651550800000|2022-05-03 04:06:40|33142|33137.2|33142.5|33137.7|33143|33138.2|33142|33137.2|1
1651550810000|2022-05-03 04:06:50|33142|33137.2|33142.5|33137.7|33142.5|33137.7|33142|33137.2|0
1651550820000|2022-05-03 04:07:00|33143|33138.2|33142|33137.2|33143|33138.2|33142|33137.2|1
1651550830000|2022-05-03 04:07:10|33142.5|33137.7|33145|33140.2|33145|33140.2|33142.5|33137.7|3
1651550840000|2022-05-03 04:07:20|33145.5|33140.7|33147|33142.2|33147.5|33142.7|33145.5|33140.7|0
1651550850000|2022-05-03 04:07:30|33147.5|33142.7|33145|33140.2|33147.5|33142.7|33145|33140.2|3
1651550870000|2022-05-03 04:07:50|33144.5|33139.7|33146|33141.2|33146|33141.2|33144|33139.2|3
1651550880000|2022-05-03 04:08:00|33145.5|33140.7|33145|33140.2|33145.5|33140.7|33145|33140.2|7
1651550890000|2022-05-03 04:08:10|33145.5|33140.7|33147.5|33142.7|33147.5|33142.7|33145.5|33140.7|2
1651550910000|2022-05-03 04:08:30|33147|33142.2|33147|33142.2|33147|33142.2|33147|33142.2|2
1651550920000|2022-05-03 04:08:40|33147.5|33142.7|33147.5|33142.7|33147.5|33142.7|33147|33142.2|1
1651550930000|2022-05-03 04:08:50|33148|33143.2|33148|33143.2|33149|33144.2|33148|33143.2|2
1651550940000|2022-05-03 04:09:00|33148.5|33143.7|33148|33143.2|33150|33145.2|33148|33143.2|4
1651550950000|2022-05-03 04:09:10|33148.5|33143.7|33152|33147.2|33152|33147.2|33148|33143.2|2
1651550960000|2022-05-03 04:09:20|33152.5|33147.7|33153|33148.2|33153.5|33148.7|33150|33145.2|6
1651550970000|2022-05-03 04:09:30|33153.5|33148.7|33153|33148.2|33156|33151.2|33153|33148.2|10
1651550980000|2022-05-03 04:09:40|33153.5|33148.7|33155|33150.2|33155|33150.2|33152|33147.2|1
1651550990000|2022-05-03 04:09:50|33154.5|33149.7|33153|33148.2|33154.5|33149.7|33151|33146.2|1
1651551000000|2022-05-03 04:10:00|33152.5|33147.7|33155|33150.2|33155|33150.2|33152|33147.2|6
1651551010000|2022-05-03 04:10:10|33155.5|33150.7|33157|33152.2|33157.5|33152.7|33155.5|33150.7|3
1651551020000|2022-05-03 04:10:20|33156.5|33151.7|33154|33149.2|33156.5|33151.7|33153.5|33148.7|2
1651551030000|2022-05-03 04:10:30|33153.5|33148.7|33154|33149.2|33154|33149.2|33153|33148.2|1
1651551040000|2022-05-03 04:10:40|33153.5|33148.7|33155|33150.2|33155|33150.2|33153.5|33148.7|0
1651551050000|2022-05-03 04:10:50|33154|33149.2|33154|33149.2|33154|33149.2|33154|33149.2|1
1651551060000|2022-05-03 04:11:00|33153.5|33148.7|33152.5|33147.7|33154|33149.2|33152.5|33147.7|1
1651551070000|2022-05-03 04:11:10|33153|33148.2|33153|33148.2|33153|33148.2|33153|33148.2|0
1651551080000|2022-05-03 04:11:20|33153.5|33148.7|33154|33149.2|33154|33149.2|33153|33148.2|0
1651551090000|2022-05-03 04:11:30|33154.5|33149.7|33155|33150.2|33155|33150.2|33154|33149.2|0
1651551100000|2022-05-03 04:11:40|33155.5|33150.7|33157|33152.2|33157|33152.2|33155.5|33150.7|0
1651551110000|2022-05-03 04:11:50|33156.5|33151.7|33157|33152.2|33157|33152.2|33155|33150.2|0
1651551120000|2022-05-03 04:12:00|33156.5|33151.7|33157|33152.2|33157|33152.2|33156|33151.2|0
1651551130000|2022-05-03 04:12:10|33156.5|33151.7|33156|33151.2|33156.5|33151.7|33156|33151.2|0
1651551140000|2022-05-03 04:12:20|33156.5|33151.7|33154|33149.2|33158|33153.2|33153.5|33148.7|0
1651551150000|2022-05-03 04:12:30|33153.5|33148.7|33155|33150.2|33155|33150.2|33153.5|33148.7|3
1651551160000|2022-05-03 04:12:40|33154.5|33149.7|33154|33149.2|33155|33150.2|33154|33149.2|0
1651551170000|2022-05-03 04:12:50|33154.5|33149.7|33154|33149.2|33154.5|33149.7|33154|33149.2|0
1651551180000|2022-05-03 04:13:00|33154.5|33149.7|33154.5|33149.7|33155|33150.2|33154.5|33149.7|0
1651551190000|2022-05-03 04:13:10|33155|33150.2|33154|33149.2|33155|33150.2|33154|33149.2|0
1651551200000|2022-05-03 04:13:20|33155|33150.2|33156|33151.2|33156|33151.2|33155|33150.2|0
1651551210000|2022-05-03 04:13:30|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|33156|33151.2|0
1651551220000|2022-05-03 04:13:40|33155.5|33150.7|33155.5|33150.7|33155.5|33150.7|33155.5|33150.7|6
1651551240000|2022-05-03 04:14:00|33155|33150.2|33156|33151.2|33156|33151.2|33153.5|33148.7|4
1651551250000|2022-05-03 04:14:10|33155.5|33150.7|33156|33151.2|33156|33151.2|33155.5|33150.7|0
1651551260000|2022-05-03 04:14:20|33157|33152.2|33157|33152.2|33157|33152.2|33157|33152.2|4
1651551290000|2022-05-03 04:14:50|33156.5|33151.7|33156|33151.2|33156.5|33151.7|33156|33151.2|1
1651551300000|2022-05-03 04:15:00|33156.5|33151.7|33157|33152.2|33157|33152.2|33156.5|33151.7|1
1651551310000|2022-05-03 04:15:10|33157.5|33152.7|33158|33153.2|33158|33153.2|33157.5|33152.7|0
1651551320000|2022-05-03 04:15:20|33158.5|33153.7|33159|33154.2|33159|33154.2|33158.5|33153.7|1
1651551330000|2022-05-03 04:15:30|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33159|33154.2|1
1651551340000|2022-05-03 04:15:40|33157.5|33152.7|33157|33152.2|33157.5|33152.7|33157|33152.2|6
1651551350000|2022-05-03 04:15:50|33157.5|33152.7|33159|33154.2|33159|33154.2|33157.5|33152.7|3
1651551360000|2022-05-03 04:16:00|||||||||1
1651551390000|2022-05-03 04:16:30|33158.5|33153.7|33155|33150.2|33158.5|33153.7|33155|33150.2|4
1651551400000|2022-05-03 04:16:40|33155.5|33150.7|33155|33150.2|33156|33151.2|33154.5|33149.7|0
1651551410000|2022-05-03 04:16:50|33154.5|33149.7|33153.5|33148.7|33154.5|33149.7|33153.5|33148.7|3
1651551420000|2022-05-03 04:17:00|33154|33149.2|33153|33148.2|33154|33149.2|33153|33148.2|0
1651551430000|2022-05-03 04:17:10|33152.5|33147.7|33152|33147.2|33152.5|33147.7|33151.5|33146.7|7
1651551450000|2022-05-03 04:17:30|33151.5|33146.7|33152|33147.2|33152|33147.2|33151|33146.2|1
1651551460000|2022-05-03 04:17:40|33151.5|33146.7|33152|33147.2|33152|33147.2|33151.5|33146.7|1
1651551470000|2022-05-03 04:17:50|33151.5|33146.7|33152|33147.2|33152|33147.2|33151.5|33146.7|0
1651551480000|2022-05-03 04:18:00|33152.5|33147.7|33152.5|33147.7|33153|33148.2|33152.5|33147.7|0
1651551510000|2022-05-03 04:18:30|33152|33147.2|33152|33147.2|33152|33147.2|33152|33147.2|2
1651551530000|2022-05-03 04:18:50|33153|33148.2|33151.5|33146.7|33153|33148.2|33151.5|33146.7|1
1651551540000|2022-05-03 04:19:00|33152|33147.2|33149|33144.2|33152|33147.2|33148.5|33143.7|6
1651551550000|2022-05-03 04:19:10|33149.5|33144.7|33149.5|33144.7|33150|33145.2|33149|33144.2|2
1651551560000|2022-05-03 04:19:20|33150|33145.2|33149|33144.2|33150|33145.2|33148.5|33143.7|1
1651551570000|2022-05-03 04:19:30|33150|33145.2|33149.5|33144.7|33150.5|33145.7|33149.5|33144.7|1
1651551580000|2022-05-03 04:19:40|33149|33144.2|33149|33144.2|33149|33144.2|33149|33144.2|0
1651551650000|2022-05-03 04:20:50|33148.5|33143.7|33148.5|33143.7|33148.5|33143.7|33148.5|33143.7|1
1651551660000|2022-05-03 04:21:00|33149|33144.2|33148.5|33143.7|33149|33144.2|33148|33143.2|1
1651551670000|2022-05-03 04:21:10|33149|33144.2|33149|33144.2|33149|33144.2|33149|33144.2|0
1651551680000|2022-05-03 04:21:20|33149.5|33144.7|33150|33145.2|33150.5|33145.7|33149.5|33144.7|0
1651551700000|2022-05-03 04:21:40|33150.5|33145.7|33152|33147.2|33152|33147.2|33150.5|33145.7|0
1651551710000|2022-05-03 04:21:50|33151.5|33146.7|33151.5|33146.7|33151.5|33146.7|33150|33145.2|0
1651551720000|2022-05-03 04:22:00|33152|33147.2|33152|33147.2|33152|33147.2|33152|33147.2|0
1651551730000|2022-05-03 04:22:10|33152.5|33147.7|33152|33147.2|33152.5|33147.7|33152|33147.2|0
1651551740000|2022-05-03 04:22:20|33154|33149.2|33152|33147.2|33155|33150.2|33152|33147.2|4
1651551750000|2022-05-03 04:22:30|33152.5|33147.7|33152.5|33147.7|33153|33148.2|33151.5|33146.7|2
1651551760000|2022-05-03 04:22:40|33151|33146.2|33150|33145.2|33151|33146.2|33150|33145.2|3
1651551770000|2022-05-03 04:22:50|33149.5|33144.7|33149|33144.2|33149.5|33144.7|33149|33144.2|0
1651551780000|2022-05-03 04:23:00|33148.5|33143.7|33146|33141.2|33148.5|33143.7|33146|33141.2|0
1651551790000|2022-05-03 04:23:10|33145.5|33140.7|33146|33141.2|33146|33141.2|33145|33140.2|0
1651551810000|2022-05-03 04:23:30|33146.5|33141.7|33147|33142.2|33147|33142.2|33146.5|33141.7|0
1651551830000|2022-05-03 04:23:50|33146.5|33141.7|33146|33141.2|33146.5|33141.7|33146|33141.2|0
1651551840000|2022-05-03 04:24:00|33145.5|33140.7|33146|33141.2|33146|33141.2|33145.5|33140.7|0
1651551850000|2022-05-03 04:24:10|33146.5|33141.7|33148.5|33143.7|33149|33144.2|33146|33141.2|0
1651551860000|2022-05-03 04:24:20|33149|33144.2|33149|33144.2|33149|33144.2|33149|33144.2|0
1651551890000|2022-05-03 04:24:50|33149.5|33144.7|33149|33144.2|33150|33145.2|33149|33144.2|0
1651551900000|2022-05-03 04:25:00|33148.5|33143.7|33147|33142.2|33148.5|33143.7|33147|33142.2|0
1651551910000|2022-05-03 04:25:10|33147.5|33142.7|33149|33144.2|33149|33144.2|33147.5|33142.7|0
1651551920000|2022-05-03 04:25:20|33148.5|33143.7|33147.5|33142.7|33148.5|33143.7|33146|33141.2|2
1651551930000|2022-05-03 04:25:30|33147|33142.2|33146|33141.2|33147.5|33142.7|33146|33141.2|2
1651551940000|2022-05-03 04:25:40|33146.5|33141.7|33147|33142.2|33147|33142.2|33146.5|33141.7|0
1651551950000|2022-05-03 04:25:50|33146.5|33141.7|33146.5|33141.7|33146.5|33141.7|33146.5|33141.7|0
1651551960000|2022-05-03 04:26:00|33145.5|33140.7|33145|33140.2|33145.5|33140.7|33144.5|33139.7|3
1651551980000|2022-05-03 04:26:20|33144.5|33139.7|33145.5|33140.7|33146|33141.2|33144.5|33139.7|0
1651551990000|2022-05-03 04:26:30|33146|33141.2|33147|33142.2|33147|33142.2|33146|33141.2|0
1651552000000|2022-05-03 04:26:40|33147.5|33142.7|33147|33142.2|33147.5|33142.7|33147|33142.2|2
1651552070000|2022-05-03 04:27:50|33146.5|33141.7|33145|33140.2|33146.5|33141.7|33145|33140.2|1
1651552080000|2022-05-03 04:28:00|33144.5|33139.7|33145|33140.2|33145|33140.2|33144.5|33139.7|3
1651552090000|2022-05-03 04:28:10|33145.5|33140.7|33145.5|33140.7|33145.5|33140.7|33145.5|33140.7|0
1651552100000|2022-05-03 04:28:20|33144|33139.2|33144.5|33139.7|33144.5|33139.7|33144|33139.2|1
1651552110000|2022-05-03 04:28:30|33144|33139.2|33143.5|33138.7|33144|33139.2|33143|33138.2|1
1651552120000|2022-05-03 04:28:40|33143|33138.2|33146|33141.2|33146|33141.2|33141.5|33136.7|5
1651552130000|2022-05-03 04:28:50|33146.5|33141.7|33149.5|33144.7|33149.5|33144.7|33146.5|33141.7|2
1651552140000|2022-05-03 04:29:00|33149|33144.2|33150.5|33145.7|33150.5|33145.7|33149|33144.2|1
1651552150000|2022-05-03 04:29:10|33152.5|33147.7|33148|33143.2|33153|33148.2|33148|33143.2|15
1651552160000|2022-05-03 04:29:20|33148.5|33143.7|33146|33141.2|33148.5|33143.7|33145|33140.2|5
1651552170000|2022-05-03 04:29:30|33145.5|33140.7|33145|33140.2|33146.5|33141.7|33145|33140.2|1
1651552180000|2022-05-03 04:29:40|33144.5|33139.7|33143.5|33138.7|33144.5|33139.7|33143.5|33138.7|0
1651552200000|2022-05-03 04:30:00|33144|33139.2|33153.5|33148.7|33153.5|33148.7|33143.5|33138.7|34
1651552210000|2022-05-03 04:30:10|33153|33148.2|33152|33147.2|33156|33151.2|33150.5|33145.7|8
1651552220000|2022-05-03 04:30:20|33150|33145.2|33144.5|33139.7|33150.5|33145.7|33142.5|33137.7|18
1651552230000|2022-05-03 04:30:30|33144|33139.2|33141|33136.2|33144|33139.2|33134|33129.2|34
1651552240000|2022-05-03 04:30:40|33141.5|33136.7|33151|33146.2|33151|33146.2|33141.5|33136.7|10
1651552250000|2022-05-03 04:30:50|33150|33145.2|33154.5|33149.7|33154.5|33149.7|33150|33145.2|9
1651552260000|2022-05-03 04:31:00|33154|33149.2|33148|33143.2|33156|33151.2|33147|33142.2|12
1651552270000|2022-05-03 04:31:10|33147.5|33142.7|33145.5|33140.7|33148|33143.2|33144|33139.2|1
1651552280000|2022-05-03 04:31:20|33146|33141.2|33155|33150.2|33155|33150.2|33146|33141.2|2
1651552290000|2022-05-03 04:31:30|33154.5|33149.7|33161.5|33156.7|33162|33157.2|33154.5|33149.7|9
1651552300000|2022-05-03 04:31:40|33162|33157.2|33158|33153.2|33162|33157.2|33157.5|33152.7|4
1651552310000|2022-05-03 04:31:50|33157.5|33152.7|33159|33154.2|33159.5|33154.7|33157.5|33152.7|2
1651552320000|2022-05-03 04:32:00|33159.5|33154.7|33164|33159.2|33164|33159.2|33158.5|33153.7|0
1651552330000|2022-05-03 04:32:10|33163.5|33158.7|33162.5|33157.7|33163.5|33158.7|33162|33157.2|0
1651552340000|2022-05-03 04:32:20|33163.5|33158.7|33163.5|33158.7|33164|33159.2|33162.5|33157.7|6
1651552350000|2022-05-03 04:32:30|33165|33160.2|33166|33161.2|33168.5|33163.7|33163.5|33158.7|8
1651552360000|2022-05-03 04:32:40|33165.5|33160.7|33168|33163.2|33168|33163.2|33165.5|33160.7|0
1651552370000|2022-05-03 04:32:50|33168.5|33163.7|33169|33164.2|33169|33164.2|33166.5|33161.7|3
1651552380000|2022-05-03 04:33:00|33168.5|33163.7|33164|33159.2|33168.5|33163.7|33164|33159.2|4
1651552390000|2022-05-03 04:33:10|33164.5|33159.7|33165|33160.2|33166|33161.2|33163.5|33158.7|0
1651552400000|2022-05-03 04:33:20|33165.5|33160.7|33165.5|33160.7|33165.5|33160.7|33165.5|33160.7|0
1651552410000|2022-05-03 04:33:30|33165|33160.2|33164|33159.2|33165|33160.2|33164|33159.2|1
1651552420000|2022-05-03 04:33:40|33164.5|33159.7|33162|33157.2|33164.5|33159.7|33161|33156.2|3
1651552430000|2022-05-03 04:33:50|33162.5|33157.7|33165|33160.2|33165|33160.2|33162.5|33157.7|2
1651552440000|2022-05-03 04:34:00|33164.5|33159.7|33165.5|33160.7|33165.5|33160.7|33164|33159.2|0
1651552450000|2022-05-03 04:34:10|33165|33160.2|33165.5|33160.7|33165.5|33160.7|33164.5|33159.7|0
1651552460000|2022-05-03 04:34:20|33166|33161.2|33169.5|33164.7|33169.5|33164.7|33166|33161.2|0
1651552470000|2022-05-03 04:34:30|33169|33164.2|33168|33163.2|33169.5|33164.7|33168|33163.2|0
1651552480000|2022-05-03 04:34:40|33168.5|33163.7|33168.5|33163.7|33168.5|33163.7|33168|33163.2|0
1651552490000|2022-05-03 04:34:50|33168|33163.2|33168.5|33163.7|33168.5|33163.7|33167|33162.2|1
1651552500000|2022-05-03 04:35:00|33167|33162.2|33169|33164.2|33169|33164.2|33167|33162.2|2
1651552510000|2022-05-03 04:35:10|33168.5|33163.7|33169|33164.2|33169.5|33164.7|33168|33163.2|1
1651552520000|2022-05-03 04:35:20|33168.5|33163.7|33169|33164.2|33169.5|33164.7|33167.5|33162.7|0
1651552530000|2022-05-03 04:35:30|33169.5|33164.7|33164|33159.2|33170|33165.2|33164|33159.2|6
1651552540000|2022-05-03 04:35:40|33163.5|33158.7|33165.5|33160.7|33166|33161.2|33162.5|33157.7|0
1651552550000|2022-05-03 04:35:50|33164|33159.2|33166|33161.2|33166|33161.2|33164|33159.2|1
1651552560000|2022-05-03 04:36:00|33166.5|33161.7|33167|33162.2|33167|33162.2|33166.5|33161.7|0
1651552570000|2022-05-03 04:36:10|33167.5|33162.7|33166.5|33161.7|33168|33163.2|33166.5|33161.7|0
1651552580000|2022-05-03 04:36:20|33166|33161.2|33163|33158.2|33166|33161.2|33163|33158.2|3
1651552590000|2022-05-03 04:36:30|33163.5|33158.7|33165|33160.2|33165|33160.2|33163|33158.2|0
1651552600000|2022-05-03 04:36:40|33164.5|33159.7|33161.5|33156.7|33164.5|33159.7|33161.5|33156.7|0
1651552610000|2022-05-03 04:36:50|33162|33157.2|33161|33156.2|33162|33157.2|33160.5|33155.7|3
1651552620000|2022-05-03 04:37:00|33160.5|33155.7|33161|33156.2|33161|33156.2|33160.5|33155.7|0
1651552630000|2022-05-03 04:37:10|33161.5|33156.7|33162|33157.2|33162|33157.2|33161.5|33156.7|0
1651552640000|2022-05-03 04:37:20|33162.5|33157.7|33162.5|33157.7|33162.5|33157.7|33162|33157.2|0
1651552650000|2022-05-03 04:37:30|33163|33158.2|33163|33158.2|33163|33158.2|33163|33158.2|0
1651552660000|2022-05-03 04:37:40|33165|33160.2|33161.5|33156.7|33165|33160.2|33161.5|33156.7|1
1651552670000|2022-05-03 04:37:50|33162|33157.2|33162|33157.2|33162.5|33157.7|33162|33157.2|1
1651552680000|2022-05-03 04:38:00|33163|33158.2|33164|33159.2|33165|33160.2|33162|33157.2|4
1651552690000|2022-05-03 04:38:10|33163.5|33158.7|33162.5|33157.7|33163.5|33158.7|33162|33157.2|1
1651552700000|2022-05-03 04:38:20|33163|33158.2|33164|33159.2|33165.5|33160.7|33163|33158.2|3
1651552710000|2022-05-03 04:38:30|33164.5|33159.7|33164.5|33159.7|33164.5|33159.7|33164|33159.2|0
1651552720000|2022-05-03 04:38:40|33164|33159.2|33165|33160.2|33165|33160.2|33164|33159.2|0
1651552730000|2022-05-03 04:38:50|33165.5|33160.7|33163|33158.2|33165.5|33160.7|33162|33157.2|4
1651552740000|2022-05-03 04:39:00|33163.5|33158.7|33165|33160.2|33165|33160.2|33163.5|33158.7|0
1651552750000|2022-05-03 04:39:10|33165.5|33160.7|33166.5|33161.7|33167|33162.2|33165.5|33160.7|5
1651552760000|2022-05-03 04:39:20|33166|33161.2|33165.5|33160.7|33166|33161.2|33164.5|33159.7|1
1651552770000|2022-05-03 04:39:30|33165|33160.2|33165|33160.2|33165|33160.2|33164.5|33159.7|0
1651552790000|2022-05-03 04:39:50|33164.5|33159.7|33164.5|33159.7|33164.5|33159.7|33164.5|33159.7|0
1651552800000|2022-05-03 04:40:00|33164|33159.2|33161.5|33156.7|33164|33159.2|33161.5|33156.7|4
1651552810000|2022-05-03 04:40:10|33160.5|33155.7|33159|33154.2|33160.5|33155.7|33159|33154.2|0
1651552820000|2022-05-03 04:40:20|33158|33153.2|33158.5|33153.7|33159.5|33154.7|33157.5|33152.7|1
1651552830000|2022-05-03 04:40:30|33159|33154.2|33161|33156.2|33161.5|33156.7|33159|33154.2|2
1651552840000|2022-05-03 04:40:40|33161.5|33156.7|33160.5|33155.7|33161.5|33156.7|33160.5|33155.7|0
1651552850000|2022-05-03 04:40:50|33160|33155.2|33158.5|33153.7|33160.5|33155.7|33158|33153.2|1
1651552860000|2022-05-03 04:41:00|33159|33154.2|33158.5|33153.7|33159.5|33154.7|33158.5|33153.7|0
1651552870000|2022-05-03 04:41:10|33158|33153.2|33154|33149.2|33158|33153.2|33154|33149.2|1
1651552880000|2022-05-03 04:41:20|33154.5|33149.7|33156|33151.2|33156|33151.2|33154|33149.2|3
1651552890000|2022-05-03 04:41:30|33163.5|33158.7|33156|33151.2|33163.5|33158.7|33156|33151.2|37
1651552900000|2022-05-03 04:41:40|33155.5|33150.7|33159|33154.2|33160|33155.2|33155.5|33150.7|4
1651552910000|2022-05-03 04:41:50|33159.5|33154.7|33161.5|33156.7|33162.5|33157.7|33159.5|33154.7|0
1651552920000|2022-05-03 04:42:00|33162|33157.2|33162.5|33157.7|33162.5|33157.7|33161|33156.2|1
1651552940000|2022-05-03 04:42:20|33162|33157.2|33165.5|33160.7|33165.5|33160.7|33162|33157.2|1
1651552950000|2022-05-03 04:42:30|33165|33160.2|33163.5|33158.7|33165|33160.2|33163|33158.2|1
1651552960000|2022-05-03 04:42:40|33164|33159.2|33162.5|33157.7|33164|33159.2|33162.5|33157.7|0
1651552970000|2022-05-03 04:42:50|33163|33158.2|33165.5|33160.7|33165.5|33160.7|33163|33158.2|1
1651552980000|2022-05-03 04:43:00|33166|33161.2|33167|33162.2|33167|33162.2|33165.5|33160.7|3
1651552990000|2022-05-03 04:43:10|33166.5|33161.7|33166|33161.2|33168.5|33163.7|33166|33161.2|4
1651553000000|2022-05-03 04:43:20|33164|33159.2|33162|33157.2|33164|33159.2|33162|33157.2|0
1651553010000|2022-05-03 04:43:30|33161.5|33156.7|33159.5|33154.7|33161.5|33156.7|33159|33154.2|0
1651553020000|2022-05-03 04:43:40|33160|33155.2|33161|33156.2|33161|33156.2|33160|33155.2|0
1651553030000|2022-05-03 04:43:50|33160.5|33155.7|33163|33158.2|33163|33158.2|33160|33155.2|3
1651553040000|2022-05-03 04:44:00|33163.5|33158.7|33164.5|33159.7|33164.5|33159.7|33163.5|33158.7|2
1651553050000|2022-05-03 04:44:10|33164|33159.2|33164.5|33159.7|33164.5|33159.7|33163|33158.2|2
1651553060000|2022-05-03 04:44:20|33165|33160.2|33169|33164.2|33169|33164.2|33165|33160.2|2
1651553070000|2022-05-03 04:44:30|33168.5|33163.7|33163|33158.2|33168.5|33163.7|33162|33157.2|2
1651553080000|2022-05-03 04:44:40|33164|33159.2|33163|33158.2|33164|33159.2|33163|33158.2|0
1651553090000|2022-05-03 04:44:50|33161|33156.2|33161|33156.2|33161|33156.2|33161|33156.2|0
1651553100000|2022-05-03 04:45:00|33161.5|33156.7|33161|33156.2|33162|33157.2|33160.5|33155.7|0
1651553110000|2022-05-03 04:45:10|33161.5|33156.7|33161|33156.2|33161.5|33156.7|33161|33156.2|1
1651553120000|2022-05-03 04:45:20|33161.5|33156.7|33162|33157.2|33162|33157.2|33161|33156.2|0
1651553140000|2022-05-03 04:45:40|33158|33153.2|33158|33153.2|33158|33153.2|33157|33152.2|18
1651553150000|2022-05-03 04:45:50|33157.5|33152.7|33158.5|33153.7|33158.5|33153.7|33156|33151.2|3
1651553160000|2022-05-03 04:46:00|33158|33153.2|33158|33153.2|33158|33153.2|33158|33153.2|0
1651553190000|2022-05-03 04:46:30|33158.5|33153.7|33161|33156.2|33161|33156.2|33158.5|33153.7|2
1651553200000|2022-05-03 04:46:40|33161.5|33156.7|33162|33157.2|33162|33157.2|33161.5|33156.7|0
1651553210000|2022-05-03 04:46:50|33161.5|33156.7|33161|33156.2|33161.5|33156.7|33161|33156.2|0
1651553220000|2022-05-03 04:47:00|33160.5|33155.7|33162|33157.2|33162|33157.2|33160.5|33155.7|1
1651553230000|2022-05-03 04:47:10|33162.5|33157.7|33163|33158.2|33163|33158.2|33162.5|33157.7|0
1651553240000|2022-05-03 04:47:20|33163.5|33158.7|33163.5|33158.7|33164|33159.2|33163|33158.2|0
1651553250000|2022-05-03 04:47:30|33162|33157.2|33162|33157.2|33162|33157.2|33162|33157.2|1
1651553260000|2022-05-03 04:47:40|33162.5|33157.7|33163|33158.2|33163|33158.2|33162.5|33157.7|0
1651553270000|2022-05-03 04:47:50|33162.5|33157.7|33163|33158.2|33163|33158.2|33162|33157.2|0
1651553280000|2022-05-03 04:48:00|33163.5|33158.7|33163.5|33158.7|33163.5|33158.7|33163.5|33158.7|0
1651553290000|2022-05-03 04:48:10|33163|33158.2|33163|33158.2|33163.5|33158.7|33163|33158.2|0
1651553300000|2022-05-03 04:48:20|33163.5|33158.7|33161.5|33156.7|33165|33160.2|33161.5|33156.7|4
1651553310000|2022-05-03 04:48:30|33157|33152.2|33158|33153.2|33159|33154.2|33156.5|33151.7|14
1651553320000|2022-05-03 04:48:40|33157.5|33152.7|33154.5|33149.7|33157.5|33152.7|33154|33149.2|0
1651553330000|2022-05-03 04:48:50|33155.5|33150.7|33159|33154.2|33159|33154.2|33155.5|33150.7|4
1651553340000|2022-05-03 04:49:00|33159.5|33154.7|33158.5|33153.7|33159.5|33154.7|33158|33153.2|1
1651553350000|2022-05-03 04:49:10|33159|33154.2|33157.5|33152.7|33159|33154.2|33157|33152.2|0
1651553360000|2022-05-03 04:49:20|33158|33153.2|33150|33145.2|33158|33153.2|33150|33145.2|3
1651553370000|2022-05-03 04:49:30|33149.5|33144.7|33149|33144.2|33150|33145.2|33145.5|33140.7|15
1651553380000|2022-05-03 04:49:40|33149.5|33144.7|33149|33144.2|33150.5|33145.7|33149|33144.2|3
1651553390000|2022-05-03 04:49:50|33148.5|33143.7|33148|33143.2|33148.5|33143.7|33147|33142.2|8
1651553400000|2022-05-03 04:50:00|33147.5|33142.7|33149|33144.2|33149|33144.2|33145.5|33140.7|5
1651553410000|2022-05-03 04:50:10|33149.5|33144.7|33150.5|33145.7|33151|33146.2|33149.5|33144.7|4
1651553420000|2022-05-03 04:50:20|33151|33146.2|33151.5|33146.7|33151.5|33146.7|33149.5|33144.7|2
1651553430000|2022-05-03 04:50:30|33152|33147.2|33152.5|33147.7|33153.5|33148.7|33152|33147.2|0
1651553440000|2022-05-03 04:50:40|33152|33147.2|33152|33147.2|33153|33148.2|33151|33146.2|0
1651553450000|2022-05-03 04:50:50|33151.5|33146.7|33152|33147.2|33152|33147.2|33151.5|33146.7|0
1651553460000|2022-05-03 04:51:00|33152.5|33147.7|33144|33139.2|33152.5|33147.7|33141|33136.2|15
1651553470000|2022-05-03 04:51:10|33143.5|33138.7|33144|33139.2|33144.5|33139.7|33143|33138.2|3
1651553480000|2022-05-03 04:51:20|33144.5|33139.7|33148|33143.2|33149.5|33144.7|33144.5|33139.7|1
1651553490000|2022-05-03 04:51:30|33148.5|33143.7|33148|33143.2|33148.5|33143.7|33148|33143.2|0
1651553500000|2022-05-03 04:51:40|33148.5|33143.7|33148.5|33143.7|33148.5|33143.7|33148|33143.2|0
1651553510000|2022-05-03 04:51:50|33169|33164.2|33159.5|33154.7|33170|33165.2|33159|33154.2|130
1651553520000|2022-05-03 04:52:00|33160|33155.2|33157|33152.2|33161.5|33156.7|33157|33152.2|6
1651553530000|2022-05-03 04:52:10|33156.5|33151.7|33158.5|33153.7|33158.5|33153.7|33156|33151.2|0
1651553540000|2022-05-03 04:52:20|33159|33154.2|33156|33151.2|33159|33154.2|33156|33151.2|0
1651553550000|2022-05-03 04:52:30|33155.5|33150.7|33154|33149.2|33155.5|33150.7|33152|33147.2|0
1651553560000|2022-05-03 04:52:40|33153.5|33148.7|33155|33150.2|33155|33150.2|33153|33148.2|0
1651553570000|2022-05-03 04:52:50|33154.5|33149.7|33154|33149.2|33155|33150.2|33154|33149.2|0
1651553580000|2022-05-03 04:53:00|33153.5|33148.7|33151.5|33146.7|33153.5|33148.7|33151|33146.2|2
1651553590000|2022-05-03 04:53:10|33151|33146.2|33151|33146.2|33151.5|33146.7|33149|33144.2|5
1651553600000|2022-05-03 04:53:20|33151.5|33146.7|33151|33146.2|33151.5|33146.7|33150.5|33145.7|0
1651553610000|2022-05-03 04:53:30|33151.5|33146.7|33153.5|33148.7|33155|33150.2|33151|33146.2|3
1651553620000|2022-05-03 04:53:40|33153|33148.2|33150.5|33145.7|33153|33148.2|33150.5|33145.7|0
1651553630000|2022-05-03 04:53:50|33149|33144.2|33149.5|33144.7|33150|33145.2|33149|33144.2|0
1651553640000|2022-05-03 04:54:00|33149|33144.2|33145|33140.2|33149|33144.2|33145|33140.2|0
1651553650000|2022-05-03 04:54:10|33163.5|33158.7|33154.5|33149.7|33163.5|33158.7|33154|33149.2|46
1651553660000|2022-05-03 04:54:20|33154|33149.2|33154.5|33149.7|33154.5|33149.7|33154|33149.2|0
1651553670000|2022-05-03 04:54:30|33154|33149.2|33153|33148.2|33154|33149.2|33153|33148.2|0
1651553680000|2022-05-03 04:54:40|33153.5|33148.7|33153.5|33148.7|33154|33149.2|33153.5|33148.7|0
1651553690000|2022-05-03 04:54:50|33151|33146.2|33153|33148.2|33153|33148.2|33150|33145.2|3
1651553700000|2022-05-03 04:55:00|33152.5|33147.7|33150.5|33145.7|33152.5|33147.7|33150.5|33145.7|3
1651553710000|2022-05-03 04:55:10|33150|33145.2|33147.5|33142.7|33150|33145.2|33146.5|33141.7|1
1651553720000|2022-05-03 04:55:20|33148|33143.2|33148|33143.2|33148|33143.2|33147|33142.2|1
1651553730000|2022-05-03 04:55:30|33148.5|33143.7|33150.5|33145.7|33150.5|33145.7|33148.5|33143.7|3
1651553740000|2022-05-03 04:55:40|33150|33145.2|33147.5|33142.7|33150|33145.2|33147.5|33142.7|2
1651553750000|2022-05-03 04:55:50|33148|33143.2|33148.5|33143.7|33149|33144.2|33148|33143.2|0
1651553760000|2022-05-03 04:56:00|33148|33143.2|33141.5|33136.7|33148|33143.2|33141.5|33136.7|5
1651553770000|2022-05-03 04:56:10|33141|33136.2|33141|33136.2|33142.5|33137.7|33139.5|33134.7|3
1651553790000|2022-05-03 04:56:30|33141.5|33136.7|33141.5|33136.7|33141.5|33136.7|33141|33136.2|0
1651553800000|2022-05-03 04:56:40|33143|33138.2|33143|33138.2|33143.5|33138.7|33143|33138.2|1
1651553810000|2022-05-03 04:56:50|33142.5|33137.7|33141|33136.2|33142.5|33137.7|33141|33136.2|1
1651553820000|2022-05-03 04:57:00|33140.5|33135.7|33141|33136.2|33141|33136.2|33139.5|33134.7|7
1651553830000|2022-05-03 04:57:10|33141.5|33136.7|33141|33136.2|33141.5|33136.7|33140.5|33135.7|1
1651553840000|2022-05-03 04:57:20|33141.5|33136.7|33141|33136.2|33141.5|33136.7|33141|33136.2|0
1651553850000|2022-05-03 04:57:30|||||||||5
1651553860000|2022-05-03 04:57:40|33140.5|33135.7|33139|33134.2|33140.5|33135.7|33139|33134.2|1
1651553870000|2022-05-03 04:57:50|33138.5|33133.7|33139|33134.2|33139|33134.2|33138.5|33133.7|0
1651553880000|2022-05-03 04:58:00|33139.5|33134.7|33142.5|33137.7|33142.5|33137.7|33138.5|33133.7|8
1651553890000|2022-05-03 04:58:10|33143|33138.2|33141|33136.2|33143|33138.2|33140.5|33135.7|2
1651553900000|2022-05-03 04:58:20|33140.5|33135.7|33138|33133.2|33140.5|33135.7|33137.5|33132.7|3
1651553910000|2022-05-03 04:58:30|33137.5|33132.7|33132|33127.2|33137.5|33132.7|33131|33126.2|4
1651553920000|2022-05-03 04:58:40|33132.5|33127.7|33136|33131.2|33136|33131.2|33132|33127.2|0
1651553930000|2022-05-03 04:58:50|33136.5|33131.7|33136|33131.2|33139|33134.2|33136|33131.2|1
1651553940000|2022-05-03 04:59:00|33135.5|33130.7|33133.5|33128.7|33136|33131.2|33131.5|33126.7|5
1651553950000|2022-05-03 04:59:10|33132.5|33127.7|33133|33128.2|33134|33129.2|33132.5|33127.7|8
1651553960000|2022-05-03 04:59:20|33134|33129.2|33137.5|33132.7|33138|33133.2|33134|33129.2|13
1651553970000|2022-05-03 04:59:30|33136.5|33131.7|33136.5|33131.7|33136.5|33131.7|33136.5|33131.7|3
1651553980000|2022-05-03 04:59:40|33136|33131.2|33136|33131.2|33136|33131.2|33136|33131.2|0
1651553990000|2022-05-03 04:59:50|33135|33130.2|33135|33130.2|33135|33130.2|33135|33130.2|1
1651554000000|2022-05-03 05:00:00|33135.5|33130.7|33132|33127.2|33137|33132.2|33131|33126.2|3
1651554010000|2022-05-03 05:00:10|33131.5|33126.7|33127|33122.2|33131.5|33126.7|33125|33120.2|10
1651554020000|2022-05-03 05:00:20|33127.5|33122.7|33132|33127.2|33132.5|33127.7|33127.5|33122.7|4
1651554030000|2022-05-03 05:00:30|33131.5|33126.7|33130.5|33125.7|33133|33128.2|33129|33124.2|2
1651554040000|2022-05-03 05:00:40|33130|33125.2|33132|33127.2|33133.5|33128.7|33130|33125.2|4
1651554050000|2022-05-03 05:00:50|33132.5|33127.7|33132|33127.2|33134|33129.2|33131.5|33126.7|0
1651554060000|2022-05-03 05:01:00|33132.5|33127.7|33132|33127.2|33133|33128.2|33130.5|33125.7|1
1651554070000|2022-05-03 05:01:10|33131.5|33126.7|33130|33125.2|33132|33127.2|33130|33125.2|2
1651554080000|2022-05-03 05:01:20|33132|33127.2|33132|33127.2|33132.5|33127.7|33130|33125.2|4
1651554090000|2022-05-03 05:01:30|33132.5|33127.7|33132.5|33127.7|33133|33128.2|33131.5|33126.7|2
1651554100000|2022-05-03 05:01:40|33132|33127.2|33130|33125.2|33132|33127.2|33130|33125.2|7
1651554110000|2022-05-03 05:01:50|33129.5|33124.7|33132|33127.2|33135.5|33130.7|33128.5|33123.7|4
1651554120000|2022-05-03 05:02:00|33132.5|33127.7|33132|33127.2|33134|33129.2|33130|33125.2|2
1651554130000|2022-05-03 05:02:10|33132.5|33127.7|33132|33127.2|33132.5|33127.7|33132|33127.2|0
1651554140000|2022-05-03 05:02:20|33132.5|33127.7|33132.5|33127.7|33134.5|33129.7|33132|33127.2|0
1651554150000|2022-05-03 05:02:30|33133|33128.2|33132|33127.2|33133.5|33128.7|33132|33127.2|0
1651554160000|2022-05-03 05:02:40|33133|33128.2|33136.5|33131.7|33137|33132.2|33133|33128.2|5
1651554170000|2022-05-03 05:02:50|33137|33132.2|33138|33133.2|33138|33133.2|33136|33131.2|0
1651554180000|2022-05-03 05:03:00|33138.5|33133.7|33138.5|33133.7|33142|33137.2|33137|33132.2|3
1651554190000|2022-05-03 05:03:10|33138|33133.2|33138.5|33133.7|33138.5|33133.7|33137.5|33132.7|0
1651554200000|2022-05-03 05:03:20|33139|33134.2|33139|33134.2|33139.5|33134.7|33138.5|33133.7|0
1651554220000|2022-05-03 05:03:40|33139.5|33134.7|33140|33135.2|33140.5|33135.7|33139.5|33134.7|1
1651554230000|2022-05-03 05:03:50|||||||||1
1651554240000|2022-05-03 05:04:00|33140.5|33135.7|33143|33138.2|33143|33138.2|33140|33135.2|2
1651554250000|2022-05-03 05:04:10|33142.5|33137.7|33141.5|33136.7|33143|33138.2|33139|33134.2|2
1651554260000|2022-05-03 05:04:20|33141|33136.2|33140.5|33135.7|33141|33136.2|33140.5|33135.7|0
1651554270000|2022-05-03 05:04:30|33140|33135.2|33139.5|33134.7|33140|33135.2|33139|33134.2|1
1651554280000|2022-05-03 05:04:40|33139|33134.2|33138.5|33133.7|33139.5|33134.7|33138.5|33133.7|0
1651554290000|2022-05-03 05:04:50|33139|33134.2|33138|33133.2|33139|33134.2|33138|33133.2|0
1651554300000|2022-05-03 05:05:00|33137.5|33132.7|33140|33135.2|33140|33135.2|33134|33129.2|3
1651554310000|2022-05-03 05:05:10|33140.5|33135.7|33143|33138.2|33145|33140.2|33140.5|33135.7|0
1651554320000|2022-05-03 05:05:20|33143.5|33138.7|33144|33139.2|33144.5|33139.7|33143.5|33138.7|0
1651554330000|2022-05-03 05:05:30|33143.5|33138.7|33142.5|33137.7|33144|33139.2|33142|33137.2|0
1651554340000|2022-05-03 05:05:40|33142|33137.2|33142|33137.2|33143.5|33138.7|33142|33137.2|0
1651554350000|2022-05-03 05:05:50|33142.5|33137.7|33142|33137.2|33142.5|33137.7|33141.5|33136.7|0
1651554360000|2022-05-03 05:06:00|33141.5|33136.7|33142|33137.2|33142|33137.2|33141.5|33136.7|0
1651554370000|2022-05-03 05:06:10|33142.5|33137.7|33146|33141.2|33146.5|33141.7|33142|33137.2|0
1651554380000|2022-05-03 05:06:20|33146.5|33141.7|33144.5|33139.7|33147|33142.2|33144|33139.2|4
1651554390000|2022-05-03 05:06:30|33145|33140.2|33144.5|33139.7|33145.5|33140.7|33143|33138.2|3
1651554400000|2022-05-03 05:06:40|33145|33140.2|33144.5|33139.7|33145|33140.2|33144.5|33139.7|0
1651554410000|2022-05-03 05:06:50|33145|33140.2|33145.5|33140.7|33145.5|33140.7|33145|33140.2|0
1651554420000|2022-05-03 05:07:00|33146|33141.2|33146|33141.2|33146|33141.2|33146|33141.2|0
1651554430000|2022-05-03 05:07:10|33146.5|33141.7|33149.5|33144.7|33149.5|33144.7|33146|33141.2|4
1651554440000|2022-05-03 05:07:20|33147.5|33142.7|33145.5|33140.7|33147.5|33142.7|33145.5|33140.7|1
1651554450000|2022-05-03 05:07:30|33145|33140.2|33145|33140.2|33145.5|33140.7|33145|33140.2|0
1651554460000|2022-05-03 05:07:40|33144.5|33139.7|33144|33139.2|33144.5|33139.7|33144|33139.2|0
1651554470000|2022-05-03 05:07:50|33144.5|33139.7|33146|33141.2|33146|33141.2|33144|33139.2|1
1651554480000|2022-05-03 05:08:00|33146.5|33141.7|33151|33146.2|33151|33146.2|33146.5|33141.7|0
1651554490000|2022-05-03 05:08:10|33150.5|33145.7|33149|33144.2|33150.5|33145.7|33149|33144.2|0
1651554500000|2022-05-03 05:08:20|33148.5|33143.7|33149|33144.2|33150.5|33145.7|33147.5|33142.7|1
1651554510000|2022-05-03 05:08:30|33148.5|33143.7|33148.5|33143.7|33148.5|33143.7|33146|33141.2|0
1651554530000|2022-05-03 05:08:50|33149|33144.2|33149.5|33144.7|33150|33145.2|33149|33144.2|0
1651554540000|2022-05-03 05:09:00|33150|33145.2|33148|33143.2|33150|33145.2|33147.5|33142.7|3
1651554550000|2022-05-03 05:09:10|33148.5|33143.7|33147.5|33142.7|33148.5|33143.7|33147|33142.2|0
1651554570000|2022-05-03 05:09:30|33147|33142.2|33148.5|33143.7|33148.5|33143.7|33147|33142.2|0
1651554580000|2022-05-03 05:09:40|33148|33143.2|33150|33145.2|33150|33145.2|33146|33141.2|2
1651554590000|2022-05-03 05:09:50|33151|33146.2|33152|33147.2|33152|33147.2|33150|33145.2|4
1651554600000|2022-05-03 05:10:00|33153.5|33148.7|33153|33148.2|33154|33149.2|33152|33147.2|3
1651554610000|2022-05-03 05:10:10|33152.5|33147.7|33152.5|33147.7|33152.5|33147.7|33150.5|33145.7|0
1651554620000|2022-05-03 05:10:20|33152|33147.2|33152.5|33147.7|33153|33148.2|33152|33147.2|0
1651554630000|2022-05-03 05:10:30|33153|33148.2|33153|33148.2|33153|33148.2|33153|33148.2|0
1651554640000|2022-05-03 05:10:40|33152.5|33147.7|33152.5|33147.7|33154|33149.2|33152|33147.2|3
1651554650000|2022-05-03 05:10:50|33153|33148.2|33153.5|33148.7|33154|33149.2|33152.5|33147.7|1
1651554660000|2022-05-03 05:11:00|33154|33149.2|33153.5|33148.7|33154|33149.2|33153.5|33148.7|0
1651554670000|2022-05-03 05:11:10|33154|33149.2|33153.5|33148.7|33154|33149.2|33153.5|33148.7|0
1651554680000|2022-05-03 05:11:20|33153|33148.2|33154|33149.2|33154|33149.2|33153|33148.2|0
1651554690000|2022-05-03 05:11:30|33154.5|33149.7|33160.5|33155.7|33161|33156.2|33154.5|33149.7|3
1651554700000|2022-05-03 05:11:40|33160|33155.2|33159.5|33154.7|33160|33155.2|33159.5|33154.7|0
1651554710000|2022-05-03 05:11:50|33160|33155.2|33159.5|33154.7|33160|33155.2|33159|33154.2|0
1651554720000|2022-05-03 05:12:00|33159|33154.2|33156.5|33151.7|33159|33154.2|33156|33151.2|5
1651554730000|2022-05-03 05:12:10|33156|33151.2|33154.5|33149.7|33156|33151.2|33154.5|33149.7|0
1651554740000|2022-05-03 05:12:20|33154|33149.2|33155|33150.2|33155.5|33150.7|33153.5|33148.7|0
1651554750000|2022-05-03 05:12:30|33155.5|33150.7|33155|33150.2|33155.5|33150.7|33155|33150.2|0
1651554760000|2022-05-03 05:12:40|33155.5|33150.7|33156.5|33151.7|33156.5|33151.7|33155.5|33150.7|0
1651554770000|2022-05-03 05:12:50|33156|33151.2|33157|33152.2|33157|33152.2|33155.5|33150.7|0
1651554780000|2022-05-03 05:13:00|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|33156.5|33151.7|0
1651554800000|2022-05-03 05:13:20|33157|33152.2|33163|33158.2|33163.5|33158.7|33157|33152.2|0
1651554810000|2022-05-03 05:13:30|33162.5|33157.7|33163|33158.2|33163.5|33158.7|33162.5|33157.7|3
1651554820000|2022-05-03 05:13:40|33162.5|33157.7|33163.5|33158.7|33164|33159.2|33160.5|33155.7|8
1651554830000|2022-05-03 05:13:50|33164|33159.2|33170|33165.2|33170|33165.2|33164|33159.2|2
1651554840000|2022-05-03 05:14:00|33169.5|33164.7|33168|33163.2|33169.5|33164.7|33167|33162.2|3
1651554850000|2022-05-03 05:14:10|33169|33164.2|33168.5|33163.7|33169|33164.2|33167.5|33162.7|0
1651554860000|2022-05-03 05:14:20|33169|33164.2|33173.5|33168.7|33173.5|33168.7|33169|33164.2|7
1651554870000|2022-05-03 05:14:30|33168|33163.2|33166.5|33161.7|33168|33163.2|33163.5|33158.7|35
1651554880000|2022-05-03 05:14:40|33167|33162.2|33168|33163.2|33168|33163.2|33167|33162.2|0
1651554890000|2022-05-03 05:14:50|33168.5|33163.7|33168|33163.2|33168.5|33163.7|33168|33163.2|0
1651554900000|2022-05-03 05:15:00|33170|33165.2|33173|33168.2|33173|33168.2|33170|33165.2|10
1651554910000|2022-05-03 05:15:10|33172.5|33167.7|33172.5|33167.7|33173.5|33168.7|33172|33167.2|2
1651554920000|2022-05-03 05:15:20|33173|33168.2|33174|33169.2|33178.5|33173.7|33172.5|33167.7|23
1651554930000|2022-05-03 05:15:30|33173.5|33168.7|33168|33163.2|33174|33169.2|33168|33163.2|4
1651554940000|2022-05-03 05:15:40|33168.5|33163.7|33165.5|33160.7|33168.5|33163.7|33165.5|33160.7|8
1651554950000|2022-05-03 05:15:50|33165|33160.2|33164.5|33159.7|33165|33160.2|33163.5|33158.7|0
1651554960000|2022-05-03 05:16:00|33165|33160.2|33169.5|33164.7|33169.5|33164.7|33165|33160.2|1
1651554970000|2022-05-03 05:16:10|33170|33165.2|33170.5|33165.7|33170.5|33165.7|33169|33164.2|1
1651554980000|2022-05-03 05:16:20|33171|33166.2|33175.5|33170.7|33176|33171.2|33171|33166.2|1
1651554990000|2022-05-03 05:16:30|33176|33171.2|33175|33170.2|33176.5|33171.7|33173.5|33168.7|1
1651555000000|2022-05-03 05:16:40|33175.5|33170.7|33180.5|33175.7|33181.5|33176.7|33175.5|33170.7|9
1651555010000|2022-05-03 05:16:50|33181|33176.2|33179.5|33174.7|33181|33176.2|33178|33173.2|4
1651555020000|2022-05-03 05:17:00|33179|33174.2|33183|33178.2|33183.5|33178.7|33179|33174.2|3
1651555030000|2022-05-03 05:17:10|33182.5|33177.7|33182.5|33177.7|33183.5|33178.7|33182|33177.2|0
1651555040000|2022-05-03 05:17:20|33183|33178.2|33181|33176.2|33183.5|33178.7|33174.5|33169.7|66
1651555050000|2022-05-03 05:17:30|33181.5|33176.7|33178|33173.2|33183.5|33178.7|33178|33173.2|3
1651555060000|2022-05-03 05:17:40|33177.5|33172.7|33178|33173.2|33178|33173.2|33176|33171.2|0
1651555070000|2022-05-03 05:17:50|33177.5|33172.7|33176.5|33171.7|33178|33173.2|33176.5|33171.7|0
1651555080000|2022-05-03 05:18:00|33177|33172.2|33178|33173.2|33178.5|33173.7|33177|33172.2|0
1651555090000|2022-05-03 05:18:10|33177.5|33172.7|33177.5|33172.7|33178.5|33173.7|33177.5|33172.7|2
1651555100000|2022-05-03 05:18:20|33176|33171.2|33176|33171.2|33176.5|33171.7|33176|33171.2|8
1651555110000|2022-05-03 05:18:30|33175.5|33170.7|33175.5|33170.7|33176|33171.2|33175.5|33170.7|0
1651555120000|2022-05-03 05:18:40|33176|33171.2|33177|33172.2|33177|33172.2|33176|33171.2|0
1651555130000|2022-05-03 05:18:50|33177.5|33172.7|33178.5|33173.7|33179|33174.2|33177|33172.2|1
1651555140000|2022-05-03 05:19:00|33180.5|33175.7|33180|33175.2|33180.5|33175.7|33179|33174.2|7
1651555150000|2022-05-03 05:19:10|33180.5|33175.7|33180|33175.2|33181|33176.2|33179.5|33174.7|2
1651555160000|2022-05-03 05:19:20|33180.5|33175.7|33183|33178.2|33183|33178.2|33180.5|33175.7|0
1651555170000|2022-05-03 05:19:30|33182.5|33177.7|33182.5|33177.7|33183|33178.2|33182|33177.2|0
1651555180000|2022-05-03 05:19:40|33183|33178.2|33181.5|33176.7|33183|33178.2|33180.5|33175.7|0
1651555190000|2022-05-03 05:19:50|33181|33176.2|33179.5|33174.7|33181|33176.2|33179.5|33174.7|0
1651555200000|2022-05-03 05:20:00|33180|33175.2|33179|33174.2|33180.5|33175.7|33179|33174.2|3
1651555210000|2022-05-03 05:20:10|33178.5|33173.7|33174|33169.2|33178.5|33173.7|33172|33167.2|4
1651555220000|2022-05-03 05:20:20|33173.5|33168.7|33171|33166.2|33174|33169.2|33171|33166.2|1
1651555230000|2022-05-03 05:20:30|33171.5|33166.7|33173|33168.2|33173|33168.2|33171.5|33166.7|1
1651555240000|2022-05-03 05:20:40|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|33172|33167.2|0
1651555250000|2022-05-03 05:20:50|33173|33168.2|33174|33169.2|33174|33169.2|33173|33168.2|0
1651555260000|2022-05-03 05:21:00|33173.5|33168.7|33172.5|33167.7|33174|33169.2|33172.5|33167.7|1
1651555270000|2022-05-03 05:21:10|33173|33168.2|33173|33168.2|33174|33169.2|33172.5|33167.7|5
1651555280000|2022-05-03 05:21:20|33173.5|33168.7|33173|33168.2|33173.5|33168.7|33173|33168.2|0
1651555300000|2022-05-03 05:21:40|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|1
1651555310000|2022-05-03 05:21:50|33173|33168.2|33172|33167.2|33173.5|33168.7|33172|33167.2|3
1651555320000|2022-05-03 05:22:00|33171.5|33166.7|33170|33165.2|33171.5|33166.7|33170|33165.2|1
1651555330000|2022-05-03 05:22:10|33170.5|33165.7|33171.5|33166.7|33171.5|33166.7|33170.5|33165.7|0
1651555340000|2022-05-03 05:22:20|33171|33166.2|33171|33166.2|33171|33166.2|33170.5|33165.7|0
1651555350000|2022-05-03 05:22:30|33171.5|33166.7|33175|33170.2|33175|33170.2|33171.5|33166.7|1
1651555360000|2022-05-03 05:22:40|33175.5|33170.7|33173|33168.2|33176|33171.2|33173|33168.2|0
1651555370000|2022-05-03 05:22:50|33173.5|33168.7|33173.5|33168.7|33174|33169.2|33173|33168.2|0
1651555380000|2022-05-03 05:23:00|33172|33167.2|33172.5|33167.7|33172.5|33167.7|33171.5|33166.7|3
1651555390000|2022-05-03 05:23:10|33172|33167.2|33171|33166.2|33172|33167.2|33170.5|33165.7|1
1651555400000|2022-05-03 05:23:20|33171.5|33166.7|33172.5|33167.7|33172.5|33167.7|33170.5|33165.7|0
1651555410000|2022-05-03 05:23:30|33172|33167.2|33174|33169.2|33175|33170.2|33172|33167.2|2
1651555420000|2022-05-03 05:23:40|33174.5|33169.7|33174.5|33169.7|33175|33170.2|33174|33169.2|1
1651555430000|2022-05-03 05:23:50|33174|33169.2|33173.5|33168.7|33174|33169.2|33173.5|33168.7|0
1651555440000|2022-05-03 05:24:00|33173|33168.2|33173.5|33168.7|33173.5|33168.7|33173|33168.2|0
1651555450000|2022-05-03 05:24:10|33173|33168.2|33173|33168.2|33173|33168.2|33173|33168.2|0
1651555460000|2022-05-03 05:24:20|33172.5|33167.7|33173.5|33168.7|33174|33169.2|33172.5|33167.7|0
1651555470000|2022-05-03 05:24:30|33174.5|33169.7|33172.5|33167.7|33174.5|33169.7|33172.5|33167.7|0
1651555480000|2022-05-03 05:24:40|33173|33168.2|33175.5|33170.7|33175.5|33170.7|33173|33168.2|0
1651555490000|2022-05-03 05:24:50|33175|33170.2|33173.5|33168.7|33175|33170.2|33172.5|33167.7|0
1651555500000|2022-05-03 05:25:00|33174|33169.2|33174|33169.2|33176|33171.2|33174|33169.2|10
1651555510000|2022-05-03 05:25:10|33174.5|33169.7|33177|33172.2|33177.5|33172.7|33174.5|33169.7|2
1651555520000|2022-05-03 05:25:20|33176.5|33171.7|33177|33172.2|33177|33172.2|33176|33171.2|0
1651555530000|2022-05-03 05:25:30|33176.5|33171.7|33176.5|33171.7|33176.5|33171.7|33176.5|33171.7|0
1651555540000|2022-05-03 05:25:40|33175.5|33170.7|33175.5|33170.7|33175.5|33170.7|33175.5|33170.7|0
1651555550000|2022-05-03 05:25:50|33175|33170.2|33173|33168.2|33175|33170.2|33173|33168.2|1
1651555560000|2022-05-03 05:26:00|33173.5|33168.7|33175.5|33170.7|33176|33171.2|33171|33166.2|19
1651555570000|2022-05-03 05:26:10|33175|33170.2|33175|33170.2|33175|33170.2|33174.5|33169.7|0
1651555580000|2022-05-03 05:26:20|33174.5|33169.7|33173.5|33168.7|33174.5|33169.7|33173|33168.2|0
1651555590000|2022-05-03 05:26:30|33174|33169.2|33174|33169.2|33174.5|33169.7|33174|33169.2|0
1651555600000|2022-05-03 05:26:40|33174.5|33169.7|33174.5|33169.7|33175|33170.2|33174.5|33169.7|0
1651555610000|2022-05-03 05:26:50|33175|33170.2|33175|33170.2|33175.5|33170.7|33174.5|33169.7|1
1651555620000|2022-05-03 05:27:00|33174.5|33169.7|33175|33170.2|33175.5|33170.7|33174.5|33169.7|0
1651555630000|2022-05-03 05:27:10|33175.5|33170.7|33175|33170.2|33175.5|33170.7|33174|33169.2|1
1651555640000|2022-05-03 05:27:20|33174.5|33169.7|33173.5|33168.7|33174.5|33169.7|33173.5|33168.7|0
1651555650000|2022-05-03 05:27:30|33173|33168.2|33172.5|33167.7|33173|33168.2|33172|33167.2|0
1651555660000|2022-05-03 05:27:40|33172|33167.2|33170|33165.2|33172|33167.2|33169.5|33164.7|0
1651555670000|2022-05-03 05:27:50|33170.5|33165.7|33171.5|33166.7|33171.5|33166.7|33170.5|33165.7|1
1651555680000|2022-05-03 05:28:00|33172|33167.2|33171|33166.2|33172|33167.2|33169.5|33164.7|1
1651555690000|2022-05-03 05:28:10|33171.5|33166.7|33171|33166.2|33172|33167.2|33171|33166.2|0
1651555700000|2022-05-03 05:28:20|33171.5|33166.7|33170|33165.2|33172|33167.2|33170|33165.2|0
1651555710000|2022-05-03 05:28:30|33171|33166.2|33172|33167.2|33172|33167.2|33171|33166.2|0
1651555720000|2022-05-03 05:28:40|33173|33168.2|33179|33174.2|33179|33174.2|33173|33168.2|5
1651555730000|2022-05-03 05:28:50|33179.5|33174.7|33178|33173.2|33181.5|33176.7|33178|33173.2|5
1651555740000|2022-05-03 05:29:00|33178.5|33173.7|33177|33172.2|33178.5|33173.7|33176|33171.2|0
1651555750000|2022-05-03 05:29:10|33177.5|33172.7|33180.5|33175.7|33180.5|33175.7|33177.5|33172.7|2
1651555760000|2022-05-03 05:29:20|33181|33176.2|33180.5|33175.7|33181.5|33176.7|33180|33175.2|1
1651555770000|2022-05-03 05:29:30|33181|33176.2|33180.5|33175.7|33181|33176.2|33180|33175.2|3
1651555780000|2022-05-03 05:29:40|33181|33176.2|33179.5|33174.7|33181|33176.2|33179.5|33174.7|0
1651555790000|2022-05-03 05:29:50|33180|33175.2|33180.5|33175.7|33180.5|33175.7|33179.5|33174.7|0
1651555800000|2022-05-03 05:30:00|33180|33175.2|33180|33175.2|33180.5|33175.7|33179|33174.2|0
1651555810000|2022-05-03 05:30:10|33180.5|33175.7|33177|33172.2|33180.5|33175.7|33177|33172.2|3
1651555820000|2022-05-03 05:30:20|33177.5|33172.7|33180|33175.2|33180.5|33175.7|33177.5|33172.7|0
1651555830000|2022-05-03 05:30:30|33178.5|33173.7|33175.5|33170.7|33178.5|33173.7|33174.5|33169.7|1
1651555840000|2022-05-03 05:30:40|33175|33170.2|33174|33169.2|33175|33170.2|33174|33169.2|0
1651555850000|2022-05-03 05:30:50|33174.5|33169.7|33173|33168.2|33174.5|33169.7|33173|33168.2|0
1651555860000|2022-05-03 05:31:00|33172.5|33167.7|33174.5|33169.7|33175|33170.2|33172.5|33167.7|4
1651555870000|2022-05-03 05:31:10|33175|33170.2|33174.5|33169.7|33175|33170.2|33174|33169.2|0
1651555880000|2022-05-03 05:31:20|33174|33169.2|33174|33169.2|33175|33170.2|33173.5|33168.7|1
1651555890000|2022-05-03 05:31:30|33173.5|33168.7|33174|33169.2|33174|33169.2|33172|33167.2|3
1651555900000|2022-05-03 05:31:40|33174.5|33169.7|33173.5|33168.7|33174.5|33169.7|33173|33168.2|1
1651555910000|2022-05-03 05:31:50|33173|33168.2|33170.5|33165.7|33173|33168.2|33170|33165.2|1
1651555920000|2022-05-03 05:32:00|33170|33165.2|33170|33165.2|33170|33165.2|33170|33165.2|0
1651555930000|2022-05-03 05:32:10|33171|33166.2|33171.5|33166.7|33173|33168.2|33171|33166.2|4
1651555940000|2022-05-03 05:32:20|33172|33167.2|33172.5|33167.7|33172.5|33167.7|33172|33167.2|0
1651555950000|2022-05-03 05:32:30|33173|33168.2|33174|33169.2|33175|33170.2|33173|33168.2|0
1651555960000|2022-05-03 05:32:40|33174.5|33169.7|33170|33165.2|33175|33170.2|33170|33165.2|3
1651555970000|2022-05-03 05:32:50|33169.5|33164.7|33170|33165.2|33170|33165.2|33169|33164.2|0
1651555980000|2022-05-03 05:33:00|33170.5|33165.7|33170|33165.2|33170.5|33165.7|33170|33165.2|0
1651555990000|2022-05-03 05:33:10|33169.5|33164.7|33166|33161.2|33169.5|33164.7|33166|33161.2|0
1651556000000|2022-05-03 05:33:20|33165.5|33160.7|33167|33162.2|33168|33163.2|33164.5|33159.7|7
1651556010000|2022-05-03 05:33:30|33166.5|33161.7|33162|33157.2|33166.5|33161.7|33160|33155.2|3
1651556020000|2022-05-03 05:33:40|33161.5|33156.7|33164|33159.2|33164|33159.2|33161.5|33156.7|1
1651556030000|2022-05-03 05:33:50|33163.5|33158.7|33164.5|33159.7|33164.5|33159.7|33163|33158.2|5
1651556040000|2022-05-03 05:34:00|33164|33159.2|33164.5|33159.7|33164.5|33159.7|33163|33158.2|0
1651556050000|2022-05-03 05:34:10|33164|33159.2|33175.5|33170.7|33176|33171.2|33164|33159.2|4
1651556060000|2022-05-03 05:34:20|33175|33170.2|33173|33168.2|33177.5|33172.7|33173|33168.2|2
1651556070000|2022-05-03 05:34:30|33172.5|33167.7|33172|33167.2|33172.5|33167.7|33172|33167.2|0
1651556080000|2022-05-03 05:34:40|33173|33168.2|33173.5|33168.7|33174|33169.2|33173|33168.2|1
1651556090000|2022-05-03 05:34:50|33173|33168.2|33174|33169.2|33174|33169.2|33172|33167.2|2
1651556100000|2022-05-03 05:35:00|33173.5|33168.7|33172|33167.2|33173.5|33168.7|33169.5|33164.7|8
1651556110000|2022-05-03 05:35:10|33171.5|33166.7|33174|33169.2|33174|33169.2|33171.5|33166.7|1
1651556130000|2022-05-03 05:35:30|33173|33168.2|33173|33168.2|33173.5|33168.7|33172|33167.2|8
1651556140000|2022-05-03 05:35:40|33172.5|33167.7|33173.5|33168.7|33174|33169.2|33172|33167.2|0
1651556150000|2022-05-03 05:35:50|33174|33169.2|33178|33173.2|33178|33173.2|33174|33169.2|2
1651556160000|2022-05-03 05:36:00|33178.5|33173.7|33179.5|33174.7|33179.5|33174.7|33178.5|33173.7|0
1651556170000|2022-05-03 05:36:10|33180|33175.2|33178|33173.2|33183|33178.2|33178|33173.2|9
1651556180000|2022-05-03 05:36:20|33178.5|33173.7|33179|33174.2|33179|33174.2|33178.5|33173.7|0
1651556190000|2022-05-03 05:36:30|33178.5|33173.7|33178|33173.2|33178.5|33173.7|33178|33173.2|0
1651556200000|2022-05-03 05:36:40|33177.5|33172.7|33177.5|33172.7|33177.5|33172.7|33177.5|33172.7|5
1651556210000|2022-05-03 05:36:50|33178|33173.2|33178.5|33173.7|33178.5|33173.7|33177|33172.2|0
1651556220000|2022-05-03 05:37:00|33178|33173.2|33168|33163.2|33178|33173.2|33167|33162.2|7
1651556230000|2022-05-03 05:37:10|33168.5|33163.7|33169|33164.2|33169.5|33164.7|33168|33163.2|1
1651556240000|2022-05-03 05:37:20|33168|33163.2|33169|33164.2|33169|33164.2|33167|33162.2|2
1651556250000|2022-05-03 05:37:30|33169.5|33164.7|33173|33168.2|33173|33168.2|33169.5|33164.7|2
1651556260000|2022-05-03 05:37:40|33172.5|33167.7|33174|33169.2|33174|33169.2|33172|33167.2|3
1651556270000|2022-05-03 05:37:50|33173.5|33168.7|33173|33168.2|33173.5|33168.7|33173|33168.2|0
1651556280000|2022-05-03 05:38:00|33172|33167.2|33175|33170.2|33175.5|33170.7|33172|33167.2|6
1651556290000|2022-05-03 05:38:10|33175.5|33170.7|33173|33168.2|33176|33171.2|33172|33167.2|1
1651556300000|2022-05-03 05:38:20|33173.5|33168.7|33174|33169.2|33174.5|33169.7|33173.5|33168.7|0
1651556310000|2022-05-03 05:38:30|33173.5|33168.7|33174|33169.2|33174|33169.2|33173|33168.2|0
1651556320000|2022-05-03 05:38:40|33173.5|33168.7|33175|33170.2|33175|33170.2|33173.5|33168.7|0
1651556330000|2022-05-03 05:38:50|33175.5|33170.7|33178|33173.2|33178|33173.2|33175.5|33170.7|4
1651556340000|2022-05-03 05:39:00|33178.5|33173.7|33179|33174.2|33179|33174.2|33178.5|33173.7|0
1651556350000|2022-05-03 05:39:10|33178.5|33173.7|33175|33170.2|33178.5|33173.7|33174|33169.2|3
1651556360000|2022-05-03 05:39:20|33174.5|33169.7|33174.5|33169.7|33175.5|33170.7|33174|33169.2|0
1651556370000|2022-05-03 05:39:30|33174|33169.2|33174|33169.2|33175|33170.2|33173.5|33168.7|0
1651556380000|2022-05-03 05:39:40|33173|33168.2|33173.5|33168.7|33173.5|33168.7|33173|33168.2|2
1651556390000|2022-05-03 05:39:50|33173|33168.2|33173.5|33168.7|33173.5|33168.7|33173|33168.2|1
1651556400000|2022-05-03 05:40:00|33173|33168.2|33173|33168.2|33173|33168.2|33172.5|33167.7|0
1651556420000|2022-05-03 05:40:20|33173.5|33168.7|33175|33170.2|33175.5|33170.7|33173.5|33168.7|6
1651556430000|2022-05-03 05:40:30|33175.5|33170.7|33176|33171.2|33176|33171.2|33175|33170.2|1
1651556440000|2022-05-03 05:40:40|33175.5|33170.7|33175|33170.2|33175.5|33170.7|33175|33170.2|0
1651556450000|2022-05-03 05:40:50|33174.5|33169.7|33174.5|33169.7|33175|33170.2|33174.5|33169.7|0
1651556460000|2022-05-03 05:41:00|33173.5|33168.7|33171.5|33166.7|33173.5|33168.7|33171.5|33166.7|6
1651556470000|2022-05-03 05:41:10|33172|33167.2|33173|33168.2|33173|33168.2|33171.5|33166.7|2
1651556480000|2022-05-03 05:41:20|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|0
1651556490000|2022-05-03 05:41:30|33172|33167.2|33170|33165.2|33173|33168.2|33170|33165.2|6
1651556500000|2022-05-03 05:41:40|33170.5|33165.7|33169|33164.2|33171|33166.2|33169|33164.2|2
1651556510000|2022-05-03 05:41:50|33168.5|33163.7|33168|33163.2|33168.5|33163.7|33167.5|33162.7|0
1651556520000|2022-05-03 05:42:00|33167.5|33162.7|33166.5|33161.7|33168.5|33163.7|33166.5|33161.7|1
1651556530000|2022-05-03 05:42:10|33167|33162.2|33170|33165.2|33170.5|33165.7|33167|33162.2|5
1651556540000|2022-05-03 05:42:20|33170.5|33165.7|33171|33166.2|33171|33166.2|33170|33165.2|1
1651556550000|2022-05-03 05:42:30|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|33172.5|33167.7|8
1651556560000|2022-05-03 05:42:40|33173|33168.2|33172.5|33167.7|33174|33169.2|33172.5|33167.7|1
1651556570000|2022-05-03 05:42:50|33172|33167.2|33170|33165.2|33172|33167.2|33169.5|33164.7|0
1651556580000|2022-05-03 05:43:00|33169.5|33164.7|33172|33167.2|33172|33167.2|33168.5|33163.7|4
1651556590000|2022-05-03 05:43:10|33172.5|33167.7|33172|33167.2|33173|33168.2|33170.5|33165.7|0
1651556600000|2022-05-03 05:43:20|33171.5|33166.7|33172|33167.2|33172|33167.2|33171|33166.2|0
1651556610000|2022-05-03 05:43:30|||||||||1
1651556630000|2022-05-03 05:43:50|33170.5|33165.7|33172|33167.2|33172|33167.2|33170.5|33165.7|2
1651556640000|2022-05-03 05:44:00|33172.5|33167.7|33173|33168.2|33174|33169.2|33172.5|33167.7|3
1651556650000|2022-05-03 05:44:10|33172.5|33167.7|33173|33168.2|33173|33168.2|33172|33167.2|0
1651556660000|2022-05-03 05:44:20|33172.5|33167.7|33173|33168.2|33173.5|33168.7|33172|33167.2|0
1651556670000|2022-05-03 05:44:30|33172.5|33167.7|33169|33164.2|33172.5|33167.7|33169|33164.2|0
1651556680000|2022-05-03 05:44:40|33169.5|33164.7|33167|33162.2|33169.5|33164.7|33167|33162.2|3
1651556690000|2022-05-03 05:44:50|33166.5|33161.7|33164|33159.2|33166.5|33161.7|33163.5|33158.7|8
1651556700000|2022-05-03 05:45:00|33163.5|33158.7|33160|33155.2|33163.5|33158.7|33160|33155.2|6
1651556710000|2022-05-03 05:45:10|33159.5|33154.7|33160|33155.2|33160|33155.2|33159.5|33154.7|1
1651556720000|2022-05-03 05:45:20|33159.5|33154.7|33160.5|33155.7|33160.5|33155.7|33159.5|33154.7|0
1651556730000|2022-05-03 05:45:30|33161|33156.2|33158.5|33153.7|33162|33157.2|33158|33153.2|14
1651556740000|2022-05-03 05:45:40|33159|33154.2|33161|33156.2|33161|33156.2|33158.5|33153.7|3
1651556750000|2022-05-03 05:45:50|33160.5|33155.7|33159|33154.2|33160.5|33155.7|33158.5|33153.7|2
1651556760000|2022-05-03 05:46:00|33158|33153.2|33153|33148.2|33158|33153.2|33153|33148.2|3
1651556770000|2022-05-03 05:46:10|33153.5|33148.7|33155.5|33150.7|33155.5|33150.7|33151.5|33146.7|3
1651556780000|2022-05-03 05:46:20|33156|33151.2|33157|33152.2|33157|33152.2|33156|33151.2|1
1651556790000|2022-05-03 05:46:30|33157.5|33152.7|33159|33154.2|33160|33155.2|33156|33151.2|0
1651556800000|2022-05-03 05:46:40|33158.5|33153.7|33157|33152.2|33158.5|33153.7|33156.5|33151.7|0
1651556810000|2022-05-03 05:46:50|33156.5|33151.7|33157|33152.2|33157|33152.2|33156|33151.2|0
1651556820000|2022-05-03 05:47:00|33156.5|33151.7|33155|33150.2|33156.5|33151.7|33155|33150.2|1
1651556830000|2022-05-03 05:47:10|33154.5|33149.7|33151|33146.2|33154.5|33149.7|33151|33146.2|2
1651556840000|2022-05-03 05:47:20|33151.5|33146.7|33152|33147.2|33153|33148.2|33151|33146.2|0
1651556850000|2022-05-03 05:47:30|33151.5|33146.7|33154|33149.2|33154.5|33149.7|33151|33146.2|4
1651556860000|2022-05-03 05:47:40|33154.5|33149.7|33153|33148.2|33154.5|33149.7|33153|33148.2|0
1651556870000|2022-05-03 05:47:50|33153.5|33148.7|33153.5|33148.7|33154|33149.2|33153.5|33148.7|0
1651556880000|2022-05-03 05:48:00|33153|33148.2|33152|33147.2|33154|33149.2|33151|33146.2|3
1651556890000|2022-05-03 05:48:10|33152.5|33147.7|33150|33145.2|33152.5|33147.7|33150|33145.2|0
1651556900000|2022-05-03 05:48:20|33149.5|33144.7|33144|33139.2|33149.5|33144.7|33144|33139.2|1
1651556910000|2022-05-03 05:48:30|33144.5|33139.7|33143.5|33138.7|33145|33140.2|33143|33138.2|6
1651556920000|2022-05-03 05:48:40|33141|33136.2|33142|33137.2|33142|33137.2|33139|33134.2|6
1651556930000|2022-05-03 05:48:50|33142.5|33137.7|33146|33141.2|33147|33142.2|33142|33137.2|1
1651556940000|2022-05-03 05:49:00|33146.5|33141.7|33149|33144.2|33149|33144.2|33146|33141.2|3
1651556950000|2022-05-03 05:49:10|33148.5|33143.7|33145|33140.2|33149|33144.2|33145|33140.2|3
1651556960000|2022-05-03 05:49:20|33144.5|33139.7|33144|33139.2|33145|33140.2|33143|33138.2|0
1651556970000|2022-05-03 05:49:30|33144.5|33139.7|33144|33139.2|33149|33144.2|33144|33139.2|3
1651556980000|2022-05-03 05:49:40|33144.5|33139.7|33146|33141.2|33147|33142.2|33144|33139.2|1
1651556990000|2022-05-03 05:49:50|33146.5|33141.7|33150|33145.2|33150.5|33145.7|33146.5|33141.7|5
1651557000000|2022-05-03 05:50:00|33150.5|33145.7|33149|33144.2|33150.5|33145.7|33147|33142.2|4
1651557010000|2022-05-03 05:50:10|33149.5|33144.7|33151.5|33146.7|33151.5|33146.7|33149.5|33144.7|2
1651557020000|2022-05-03 05:50:20|33152.5|33147.7|33152|33147.2|33154|33149.2|33151|33146.2|3
1651557030000|2022-05-03 05:50:30|33151.5|33146.7|33153|33148.2|33153|33148.2|33151|33146.2|0
1651557040000|2022-05-03 05:50:40|33152.5|33147.7|33151.5|33146.7|33152.5|33147.7|33151.5|33146.7|0
1651557050000|2022-05-03 05:50:50|33152|33147.2|33154|33149.2|33154.5|33149.7|33152|33147.2|0
1651557060000|2022-05-03 05:51:00|33153.5|33148.7|33153.5|33148.7|33153.5|33148.7|33153.5|33148.7|1
1651557070000|2022-05-03 05:51:10|33154|33149.2|33156|33151.2|33156|33151.2|33154|33149.2|1
1651557080000|2022-05-03 05:51:20|33156.5|33151.7|33160.5|33155.7|33162|33157.2|33156.5|33151.7|3
1651557090000|2022-05-03 05:51:30|33160|33155.2|33165.5|33160.7|33167|33162.2|33158|33153.2|6
1651557100000|2022-05-03 05:51:40|33165|33160.2|33163|33158.2|33165|33160.2|33162.5|33157.7|2
1651557110000|2022-05-03 05:51:50|33164|33159.2|33165.5|33160.7|33165.5|33160.7|33163|33158.2|2
1651557120000|2022-05-03 05:52:00|33165|33160.2|33165.5|33160.7|33166|33161.2|33164|33159.2|2
1651557130000|2022-05-03 05:52:10|33165|33160.2|33163.5|33158.7|33165|33160.2|33163|33158.2|1
1651557140000|2022-05-03 05:52:20|33163|33158.2|33161|33156.2|33163.5|33158.7|33161|33156.2|0
1651557150000|2022-05-03 05:52:30|33160.5|33155.7|33159|33154.2|33160.5|33155.7|33158.5|33153.7|0
1651557160000|2022-05-03 05:52:40|33158|33153.2|33158.5|33153.7|33158.5|33153.7|33158|33153.2|0
1651557170000|2022-05-03 05:52:50|33159|33154.2|33157|33152.2|33159.5|33154.7|33156.5|33151.7|1
1651557180000|2022-05-03 05:53:00|33156.5|33151.7|33159|33154.2|33159.5|33154.7|33154|33149.2|0
1651557190000|2022-05-03 05:53:10|33158.5|33153.7|33160|33155.2|33160|33155.2|33158.5|33153.7|0
1651557200000|2022-05-03 05:53:20|33160.5|33155.7|33162|33157.2|33162.5|33157.7|33160.5|33155.7|0
1651557210000|2022-05-03 05:53:30|33162.5|33157.7|33167|33162.2|33169|33164.2|33162|33157.2|2
1651557220000|2022-05-03 05:53:40|33167.5|33162.7|33167|33162.2|33167.5|33162.7|33167|33162.2|0
1651557230000|2022-05-03 05:53:50|33166.5|33161.7|33165.5|33160.7|33166.5|33161.7|33165|33160.2|1
1651557240000|2022-05-03 05:54:00|33166|33161.2|33166|33161.2|33166.5|33161.7|33166|33161.2|0
1651557250000|2022-05-03 05:54:10|33165.5|33160.7|33166|33161.2|33166.5|33161.7|33165.5|33160.7|0
1651557260000|2022-05-03 05:54:20|33165.5|33160.7|33166|33161.2|33166|33161.2|33165.5|33160.7|0
1651557270000|2022-05-03 05:54:30|33165.5|33160.7|33162.5|33157.7|33165.5|33160.7|33162.5|33157.7|1
1651557280000|2022-05-03 05:54:40|33163|33158.2|33163|33158.2|33163|33158.2|33162.5|33157.7|0
1651557290000|2022-05-03 05:54:50|33162.5|33157.7|33161.5|33156.7|33162.5|33157.7|33159|33154.2|3
1651557300000|2022-05-03 05:55:00|33161|33156.2|33160|33155.2|33163|33158.2|33160|33155.2|2
1651557310000|2022-05-03 05:55:10|33159.5|33154.7|33162|33157.2|33163.5|33158.7|33159|33154.2|2
1651557320000|2022-05-03 05:55:20|33161.5|33156.7|33160|33155.2|33161.5|33156.7|33160|33155.2|0
1651557330000|2022-05-03 05:55:30|33160.5|33155.7|33161|33156.2|33161|33156.2|33159|33154.2|2
1651557340000|2022-05-03 05:55:40|33160.5|33155.7|33165|33160.2|33165.5|33160.7|33158.5|33153.7|17
1651557350000|2022-05-03 05:55:50|33164.5|33159.7|33162.5|33157.7|33164.5|33159.7|33161.5|33156.7|1
1651557360000|2022-05-03 05:56:00|33162|33157.2|33163|33158.2|33163|33158.2|33159|33154.2|0
1651557370000|2022-05-03 05:56:10|33162.5|33157.7|33161|33156.2|33162.5|33157.7|33161|33156.2|0
1651557380000|2022-05-03 05:56:20|33160.5|33155.7|33162|33157.2|33162|33157.2|33160.5|33155.7|1
1651557400000|2022-05-03 05:56:40|33163|33158.2|33162|33157.2|33163|33158.2|33161.5|33156.7|2
1651557410000|2022-05-03 05:56:50|33161.5|33156.7|33162.5|33157.7|33164|33159.2|33160.5|33155.7|0
1651557420000|2022-05-03 05:57:00|33162|33157.2|33161.5|33156.7|33162|33157.2|33161|33156.2|0
1651557430000|2022-05-03 05:57:10|33161|33156.2|33159|33154.2|33161|33156.2|33158.5|33153.7|0
1651557440000|2022-05-03 05:57:20|33159.5|33154.7|33160|33155.2|33160.5|33155.7|33159.5|33154.7|0
1651557450000|2022-05-03 05:57:30|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33158.5|33153.7|0
1651557460000|2022-05-03 05:57:40|33159.5|33154.7|33159.5|33154.7|33162.5|33157.7|33159|33154.2|2
1651557470000|2022-05-03 05:57:50|33160|33155.2|33160|33155.2|33160|33155.2|33159.5|33154.7|0
1651557480000|2022-05-03 05:58:00|33159.5|33154.7|33159|33154.2|33159.5|33154.7|33158.5|33153.7|0
1651557490000|2022-05-03 05:58:10|33158.5|33153.7|33154|33149.2|33158.5|33153.7|33154|33149.2|2
1651557500000|2022-05-03 05:58:20|33153.5|33148.7|33152|33147.2|33153.5|33148.7|33152|33147.2|1
1651557510000|2022-05-03 05:58:30|33152.5|33147.7|33156|33151.2|33156|33151.2|33151.5|33146.7|2
1651557530000|2022-05-03 05:58:50|33155.5|33150.7|33156|33151.2|33156|33151.2|33155.5|33150.7|1
1651557540000|2022-05-03 05:59:00|33155.5|33150.7|33160.5|33155.7|33162|33157.2|33154.5|33149.7|2
1651557550000|2022-05-03 05:59:10|33161|33156.2|33160.5|33155.7|33161|33156.2|33160.5|33155.7|0
1651557560000|2022-05-03 05:59:20|33161|33156.2|33164|33159.2|33164|33159.2|33161|33156.2|0
1651557570000|2022-05-03 05:59:30|33163|33158.2|33163|33158.2|33163|33158.2|33163|33158.2|0
1651557580000|2022-05-03 05:59:40|33162.5|33157.7|33162.5|33157.7|33162.5|33157.7|33162.5|33157.7|0
1651557590000|2022-05-03 05:59:50|33163|33158.2|33162|33157.2|33163|33158.2|33160.5|33155.7|3
1651557600000|2022-05-03 06:00:00|33161.4|33157.8|33147.4|33143.8|33161.4|33157.8|33147.4|33143.8|19
1651557610000|2022-05-03 06:00:10|33145.9|33142.3|33150.4|33146.8|33153.4|33149.8|33145.4|33141.8|5
1651557620000|2022-05-03 06:00:20|33149.9|33146.3|33150.4|33146.8|33152.4|33148.8|33148.9|33145.3|4
1651557630000|2022-05-03 06:00:30|33149.9|33146.3|33160.4|33156.8|33161.4|33157.8|33149.9|33146.3|2
1651557640000|2022-05-03 06:00:40|33159.9|33156.3|33157.4|33153.8|33161.9|33158.3|33157.4|33153.8|2
1651557650000|2022-05-03 06:00:50|33156.9|33153.3|33150.4|33146.8|33156.9|33153.3|33149.4|33145.8|2
1651557660000|2022-05-03 06:01:00|33149.9|33146.3|33142.4|33138.8|33149.9|33146.3|33142.4|33138.8|4
1651557670000|2022-05-03 06:01:10|33141.9|33138.3|33144.9|33141.3|33146.4|33142.8|33141.9|33138.3|1
1651557680000|2022-05-03 06:01:20|33145.4|33141.8|33146.4|33142.8|33148.4|33144.8|33145.4|33141.8|5
1651557690000|2022-05-03 06:01:30|33146.9|33143.3|33144.9|33141.3|33147.4|33143.8|33144.4|33140.8|2
1651557700000|2022-05-03 06:01:40|33144.4|33140.8|33152.9|33149.3|33152.9|33149.3|33144.4|33140.8|1
1651557710000|2022-05-03 06:01:50|33153.4|33149.8|33149.4|33145.8|33154.9|33151.3|33149.4|33145.8|9
1651557720000|2022-05-03 06:02:00|33148.9|33145.3|33146.4|33142.8|33148.9|33145.3|33144.9|33141.3|2
1651557730000|2022-05-03 06:02:10|33146.9|33143.3|33143.4|33139.8|33146.9|33143.3|33143.4|33139.8|0
1651557740000|2022-05-03 06:02:20|33142.9|33139.3|33142.4|33138.8|33142.9|33139.3|33140.9|33137.3|3
1651557750000|2022-05-03 06:02:30|33141.9|33138.3|33142.9|33139.3|33143.9|33140.3|33141.4|33137.8|6
1651557760000|2022-05-03 06:02:40|33143.4|33139.8|33142.9|33139.3|33143.4|33139.8|33141.4|33137.8|5
1651557770000|2022-05-03 06:02:50|33143.4|33139.8|33139.4|33135.8|33143.9|33140.3|33139.4|33135.8|6
1651557780000|2022-05-03 06:03:00|33139.9|33136.3|33127.4|33123.8|33140.4|33136.8|33127.4|33123.8|17
1651557790000|2022-05-03 06:03:10|33128.4|33124.8|33124.4|33120.8|33128.9|33125.3|33121.4|33117.8|17
1651557800000|2022-05-03 06:03:20|33124.9|33121.3|33130.9|33127.3|33132.9|33129.3|33124.9|33121.3|19
1651557810000|2022-05-03 06:03:30|33130.4|33126.8|33131.4|33127.8|33131.4|33127.8|33128.9|33125.3|2
1651557820000|2022-05-03 06:03:40|33130.9|33127.3|33131.4|33127.8|33133.4|33129.8|33128.4|33124.8|11
1651557830000|2022-05-03 06:03:50|33131.9|33128.3|33136.4|33132.8|33136.9|33133.3|33129.9|33126.3|5
1651557840000|2022-05-03 06:04:00|33135.4|33131.8|33135.4|33131.8|33137.4|33133.8|33134.4|33130.8|4
1651557850000|2022-05-03 06:04:10|33135.9|33132.3|33134.4|33130.8|33139.4|33135.8|33134.4|33130.8|4
1651557860000|2022-05-03 06:04:20|33133.9|33130.3|33124.4|33120.8|33133.9|33130.3|33123.9|33120.3|8
1651557870000|2022-05-03 06:04:30|33124.9|33121.3|33116.9|33113.3|33124.9|33121.3|33116.9|33113.3|33
1651557880000|2022-05-03 06:04:40|33117.4|33113.8|33118.9|33115.3|33119.4|33115.8|33116.9|33113.3|2
1651557890000|2022-05-03 06:04:50|33118.4|33114.8|33115.9|33112.3|33118.4|33114.8|33115.9|33112.3|5
1651557900000|2022-05-03 06:05:00|33115.4|33111.8|33116.9|33113.3|33117.4|33113.8|33113.4|33109.8|6
1651557910000|2022-05-03 06:05:10|33116.4|33112.8|33115.4|33111.8|33120.9|33117.3|33114.4|33110.8|11
1651557920000|2022-05-03 06:05:20|33115.9|33112.3|33115.4|33111.8|33115.9|33112.3|33113.9|33110.3|5
1651557930000|2022-05-03 06:05:30|33115.9|33112.3|33115.4|33111.8|33117.4|33113.8|33114.9|33111.3|2
1651557940000|2022-05-03 06:05:40|33115.9|33112.3|33116.9|33113.3|33116.9|33113.3|33115.4|33111.8|7
1651557950000|2022-05-03 06:05:50|33117.4|33113.8|33121.9|33118.3|33123.4|33119.8|33117.4|33113.8|37
1651557960000|2022-05-03 06:06:00|33121.4|33117.8|33118.9|33115.3|33121.4|33117.8|33116.9|33113.3|1
1651557970000|2022-05-03 06:06:10|33118.4|33114.8|33111.4|33107.8|33118.4|33114.8|33110.9|33107.3|36
1651557980000|2022-05-03 06:06:20|33110.9|33107.3|33108.9|33105.3|33111.4|33107.8|33107.9|33104.3|1
1651557990000|2022-05-03 06:06:30|33109.4|33105.8|33113.9|33110.3|33113.9|33110.3|33109.4|33105.8|15
1651558000000|2022-05-03 06:06:40|33113.4|33109.8|33104.4|33100.8|33113.9|33110.3|33103.9|33100.3|6
1651558010000|2022-05-03 06:06:50|33103.9|33100.3|33100.9|33097.3|33103.9|33100.3|33099.9|33096.3|3
1651558020000|2022-05-03 06:07:00|33101.4|33097.8|33102.4|33098.8|33102.9|33099.3|33101.4|33097.8|7
1651558030000|2022-05-03 06:07:10|33102.9|33099.3|33100.4|33096.8|33102.9|33099.3|33100.4|33096.8|7
1651558040000|2022-05-03 06:07:20|33100.9|33097.3|33102.9|33099.3|33102.9|33099.3|33100.9|33097.3|2
1651558050000|2022-05-03 06:07:30|33106.9|33103.3|33106.9|33103.3|33107.9|33104.3|33106.9|33103.3|11
1651558060000|2022-05-03 06:07:40|33107.4|33103.8|33105.9|33102.3|33107.9|33104.3|33105.9|33102.3|1
1651558070000|2022-05-03 06:07:50|33104.9|33101.3|33103.4|33099.8|33104.9|33101.3|33102.4|33098.8|2
1651558080000|2022-05-03 06:08:00|33104.4|33100.8|33101.4|33097.8|33104.4|33100.8|33100.9|33097.3|13
1651558090000|2022-05-03 06:08:10|33100.9|33097.3|33107.4|33103.8|33107.4|33103.8|33100.9|33097.3|9
1651558100000|2022-05-03 06:08:20|33107.9|33104.3|33110.4|33106.8|33110.4|33106.8|33107.9|33104.3|5
1651558110000|2022-05-03 06:08:30|33109.4|33105.8|33109.4|33105.8|33109.4|33105.8|33109.4|33105.8|3
1651558120000|2022-05-03 06:08:40|33108.9|33105.3|33107.4|33103.8|33109.4|33105.8|33107.4|33103.8|6
1651558130000|2022-05-03 06:08:50|33107.9|33104.3|33106.4|33102.8|33107.9|33104.3|33105.4|33101.8|2
1651558140000|2022-05-03 06:09:00|33106.9|33103.3|33112.4|33108.8|33112.4|33108.8|33106.9|33103.3|8
1651558150000|2022-05-03 06:09:10|33110.9|33107.3|33116.4|33112.8|33116.9|33113.3|33110.9|33107.3|14
1651558160000|2022-05-03 06:09:20|33115.9|33112.3|33112.4|33108.8|33115.9|33112.3|33111.4|33107.8|2
1651558170000|2022-05-03 06:09:30|33111.9|33108.3|33109.4|33105.8|33111.9|33108.3|33108.9|33105.3|2
1651558180000|2022-05-03 06:09:40|33108.9|33105.3|33107.9|33104.3|33109.9|33106.3|33105.9|33102.3|6
1651558190000|2022-05-03 06:09:50|33107.4|33103.8|33106.9|33103.3|33107.9|33104.3|33104.4|33100.8|8
1651558200000|2022-05-03 06:10:00|33107.4|33103.8|33111.4|33107.8|33111.4|33107.8|33107.4|33103.8|5
1651558210000|2022-05-03 06:10:10|33112.4|33108.8|33114.9|33111.3|33114.9|33111.3|33112.4|33108.8|9
1651558220000|2022-05-03 06:10:20|33114.4|33110.8|33113.9|33110.3|33114.4|33110.8|33113.4|33109.8|1
1651558230000|2022-05-03 06:10:30|33113.4|33109.8|33110.4|33106.8|33113.4|33109.8|33110.4|33106.8|6
1651558240000|2022-05-03 06:10:40|33109.9|33106.3|33105.4|33101.8|33110.4|33106.8|33104.4|33100.8|9
1651558250000|2022-05-03 06:10:50|33104.9|33101.3|33105.4|33101.8|33105.4|33101.8|33104.4|33100.8|5
1651558260000|2022-05-03 06:11:00|33105.9|33102.3|33103.4|33099.8|33106.4|33102.8|33101.9|33098.3|7
1651558270000|2022-05-03 06:11:10|33104.4|33100.8|33102.4|33098.8|33104.4|33100.8|33102.4|33098.8|5
1651558280000|2022-05-03 06:11:20|33102.9|33099.3|33103.4|33099.8|33103.4|33099.8|33102.9|33099.3|2
1651558290000|2022-05-03 06:11:30|33103.9|33100.3|33106.9|33103.3|33106.9|33103.3|33103.4|33099.8|4
1651558300000|2022-05-03 06:11:40|33107.4|33103.8|33107.4|33103.8|33107.4|33103.8|33107.4|33103.8|0
1651558310000|2022-05-03 06:11:50|33107.9|33104.3|33108.4|33104.8|33108.4|33104.8|33105.9|33102.3|3
1651558330000|2022-05-03 06:12:10|33108.9|33105.3|33112.4|33108.8|33112.4|33108.8|33108.4|33104.8|18
1651558340000|2022-05-03 06:12:20|33112.9|33109.3|33112.4|33108.8|33113.4|33109.8|33111.9|33108.3|2
1651558350000|2022-05-03 06:12:30|33112.9|33109.3|33110.9|33107.3|33114.4|33110.8|33110.4|33106.8|18
1651558360000|2022-05-03 06:12:40|33110.4|33106.8|33110.4|33106.8|33111.4|33107.8|33109.9|33106.3|1
1651558370000|2022-05-03 06:12:50|33109.9|33106.3|33107.9|33104.3|33110.4|33106.8|33107.9|33104.3|6
1651558380000|2022-05-03 06:13:00|33107.4|33103.8|33101.9|33098.3|33108.4|33104.8|33101.9|33098.3|1
1651558390000|2022-05-03 06:13:10|33102.4|33098.8|33102.4|33098.8|33102.4|33098.8|33102.4|33098.8|2
1651558400000|2022-05-03 06:13:20|33101.9|33098.3|33106.4|33102.8|33106.9|33103.3|33098.9|33095.3|11
1651558410000|2022-05-03 06:13:30|33106.9|33103.3|33106.4|33102.8|33107.4|33103.8|33106.4|33102.8|0
1651558420000|2022-05-03 06:13:40|33106.9|33103.3|33110.4|33106.8|33110.4|33106.8|33106.9|33103.3|0
1651558430000|2022-05-03 06:13:50|33110.9|33107.3|33111.4|33107.8|33112.4|33108.8|33110.9|33107.3|0
1651558440000|2022-05-03 06:14:00|33110.9|33107.3|33109.4|33105.8|33110.9|33107.3|33109.4|33105.8|4
1651558450000|2022-05-03 06:14:10|33108.9|33105.3|33111.4|33107.8|33111.4|33107.8|33108.4|33104.8|0
1651558460000|2022-05-03 06:14:20|33110.9|33107.3|33113.4|33109.8|33114.9|33111.3|33110.4|33106.8|1
1651558470000|2022-05-03 06:14:30|33112.9|33109.3|33114.4|33110.8|33114.4|33110.8|33111.9|33108.3|1
1651558480000|2022-05-03 06:14:40|33113.9|33110.3|33113.4|33109.8|33114.4|33110.8|33112.4|33108.8|4
1651558490000|2022-05-03 06:14:50|33112.9|33109.3|33111.4|33107.8|33112.9|33109.3|33110.9|33107.3|2
1651558500000|2022-05-03 06:15:00|33111.9|33108.3|33112.4|33108.8|33112.4|33108.8|33108.4|33104.8|12
1651558510000|2022-05-03 06:15:10|33111.4|33107.8|33107.4|33103.8|33111.4|33107.8|33107.4|33103.8|2
1651558520000|2022-05-03 06:15:20|33107.9|33104.3|33107.4|33103.8|33108.4|33104.8|33106.4|33102.8|2
1651558530000|2022-05-03 06:15:30|33107.9|33104.3|33107.9|33104.3|33108.4|33104.8|33107.4|33103.8|2
1651558540000|2022-05-03 06:15:40|33108.4|33104.8|33102.9|33099.3|33108.4|33104.8|33102.9|33099.3|0
1651558550000|2022-05-03 06:15:50|33102.4|33098.8|33099.4|33095.8|33102.9|33099.3|33099.4|33095.8|18
1651558560000|2022-05-03 06:16:00|33099.9|33096.3|33102.9|33099.3|33104.9|33101.3|33099.9|33096.3|13
1651558570000|2022-05-03 06:16:10|33102.4|33098.8|33105.4|33101.8|33105.4|33101.8|33102.4|33098.8|11
1651558580000|2022-05-03 06:16:20|33105.9|33102.3|33105.4|33101.8|33107.4|33103.8|33105.4|33101.8|0
1651558590000|2022-05-03 06:16:30|33104.9|33101.3|33102.4|33098.8|33105.4|33101.8|33102.4|33098.8|0
1651558600000|2022-05-03 06:16:40|33102.9|33099.3|33102.4|33098.8|33104.4|33100.8|33102.4|33098.8|1
1651558610000|2022-05-03 06:16:50|33101.9|33098.3|33101.4|33097.8|33102.4|33098.8|33101.4|33097.8|0
1651558620000|2022-05-03 06:17:00|33101.9|33098.3|33106.4|33102.8|33106.9|33103.3|33101.9|33098.3|11
1651558630000|2022-05-03 06:17:10|33106.9|33103.3|33109.4|33105.8|33111.4|33107.8|33106.9|33103.3|22
1651558640000|2022-05-03 06:17:20|33108.9|33105.3|33107.4|33103.8|33108.9|33105.3|33106.4|33102.8|1
1651558650000|2022-05-03 06:17:30|33107.9|33104.3|33109.4|33105.8|33109.4|33105.8|33107.9|33104.3|0
1651558660000|2022-05-03 06:17:40|33108.9|33105.3|33115.9|33112.3|33116.4|33112.8|33108.9|33105.3|2
1651558670000|2022-05-03 06:17:50|33115.4|33111.8|33118.9|33115.3|33119.4|33115.8|33115.4|33111.8|6
1651558680000|2022-05-03 06:18:00|33119.4|33115.8|33120.4|33116.8|33122.9|33119.3|33118.9|33115.3|14
1651558690000|2022-05-03 06:18:10|33119.9|33116.3|33119.9|33116.3|33120.4|33116.8|33117.9|33114.3|3
1651558700000|2022-05-03 06:18:20|33119.4|33115.8|33121.9|33118.3|33122.9|33119.3|33118.4|33114.8|3
1651558710000|2022-05-03 06:18:30|33121.4|33117.8|33119.9|33116.3|33124.4|33120.8|33119.9|33116.3|2
1651558720000|2022-05-03 06:18:40|33120.4|33116.8|33123.4|33119.8|33123.4|33119.8|33119.9|33116.3|22
1651558730000|2022-05-03 06:18:50|33123.9|33120.3|33125.4|33121.8|33125.9|33122.3|33123.4|33119.8|3
1651558740000|2022-05-03 06:19:00|33125.9|33122.3|33131.4|33127.8|33133.9|33130.3|33125.9|33122.3|20
1651558750000|2022-05-03 06:19:10|33130.9|33127.3|33130.4|33126.8|33130.9|33127.3|33128.9|33125.3|4
1651558760000|2022-05-03 06:19:20|33130.9|33127.3|33133.4|33129.8|33133.9|33130.3|33129.9|33126.3|7
1651558770000|2022-05-03 06:19:30|33133.9|33130.3|33131.9|33128.3|33133.9|33130.3|33131.4|33127.8|2
1651558780000|2022-05-03 06:19:40|33131.4|33127.8|33126.4|33122.8|33131.4|33127.8|33126.4|33122.8|9
1651558790000|2022-05-03 06:19:50|33126.9|33123.3|33126.4|33122.8|33127.4|33123.8|33125.4|33121.8|5
1651558800000|2022-05-03 06:20:00|33126.9|33123.3|33128.4|33124.8|33128.4|33124.8|33124.9|33121.3|11
1651558810000|2022-05-03 06:20:10|33128.9|33125.3|33130.4|33126.8|33131.9|33128.3|33127.9|33124.3|6
1651558820000|2022-05-03 06:20:20|33129.9|33126.3|33128.4|33124.8|33130.4|33126.8|33127.9|33124.3|4
1651558830000|2022-05-03 06:20:30|33128.9|33125.3|33128.9|33125.3|33130.4|33126.8|33128.9|33125.3|1
1651558840000|2022-05-03 06:20:40|33126.4|33122.8|33123.9|33120.3|33127.4|33123.8|33123.9|33120.3|17
1651558850000|2022-05-03 06:20:50|33124.4|33120.8|33123.4|33119.8|33124.4|33120.8|33120.9|33117.3|2
1651558860000|2022-05-03 06:21:00|33123.9|33120.3|33120.4|33116.8|33124.9|33121.3|33119.9|33116.3|9
1651558870000|2022-05-03 06:21:10|33119.9|33116.3|33116.4|33112.8|33120.4|33116.8|33115.9|33112.3|4
1651558880000|2022-05-03 06:21:20|33115.9|33112.3|33117.4|33113.8|33118.4|33114.8|33115.9|33112.3|3
1651558890000|2022-05-03 06:21:30|33116.9|33113.3|33112.9|33109.3|33116.9|33113.3|33111.9|33108.3|3
1651558900000|2022-05-03 06:21:40|33113.4|33109.8|33115.4|33111.8|33115.4|33111.8|33112.4|33108.8|2
1651558910000|2022-05-03 06:21:50|33115.9|33112.3|33116.4|33112.8|33118.4|33114.8|33115.9|33112.3|2
1651558920000|2022-05-03 06:22:00|33116.9|33113.3|33119.4|33115.8|33120.4|33116.8|33116.9|33113.3|4
1651558930000|2022-05-03 06:22:10|33118.9|33115.3|33113.4|33109.8|33119.4|33115.8|33113.4|33109.8|0
1651558940000|2022-05-03 06:22:20|33113.9|33110.3|33115.4|33111.8|33115.9|33112.3|33113.4|33109.8|5
1651558950000|2022-05-03 06:22:30|33115.9|33112.3|33109.4|33105.8|33117.4|33113.8|33109.4|33105.8|0
1651558960000|2022-05-03 06:22:40|33108.9|33105.3|33110.4|33106.8|33110.9|33107.3|33108.4|33104.8|0
1651558970000|2022-05-03 06:22:50|33110.9|33107.3|33113.4|33109.8|33113.4|33109.8|33110.4|33106.8|9
1651558980000|2022-05-03 06:23:00|33112.9|33109.3|33114.4|33110.8|33114.4|33110.8|33110.4|33106.8|2
1651558990000|2022-05-03 06:23:10|33114.9|33111.3|33114.9|33111.3|33115.4|33111.8|33114.9|33111.3|1
1651559000000|2022-05-03 06:23:20|33115.4|33111.8|33118.4|33114.8|33118.9|33115.3|33115.4|33111.8|0
1651559010000|2022-05-03 06:23:30|33117.9|33114.3|33119.4|33115.8|33119.4|33115.8|33117.9|33114.3|0
1651559020000|2022-05-03 06:23:40|33121.4|33117.8|33125.9|33122.3|33126.4|33122.8|33121.4|33117.8|2
1651559030000|2022-05-03 06:23:50|33124.9|33121.3|33123.9|33120.3|33124.9|33121.3|33123.4|33119.8|3
1651559040000|2022-05-03 06:24:00|33124.4|33120.8|33125.4|33121.8|33125.4|33121.8|33123.9|33120.3|3
1651559050000|2022-05-03 06:24:10|33124.9|33121.3|33126.9|33123.3|33129.9|33126.3|33124.9|33121.3|1
1651559060000|2022-05-03 06:24:20|33126.4|33122.8|33130.4|33126.8|33130.4|33126.8|33123.9|33120.3|8
1651559070000|2022-05-03 06:24:30|33130.9|33127.3|33124.4|33120.8|33131.4|33127.8|33123.9|33120.3|9
1651559080000|2022-05-03 06:24:40|33123.9|33120.3|33120.9|33117.3|33123.9|33120.3|33118.9|33115.3|1
1651559090000|2022-05-03 06:24:50|33120.4|33116.8|33121.4|33117.8|33121.4|33117.8|33120.4|33116.8|3
1651559100000|2022-05-03 06:25:00|33122.4|33118.8|33125.4|33121.8|33125.4|33121.8|33121.4|33117.8|2
1651559110000|2022-05-03 06:25:10|33125.9|33122.3|33125.4|33121.8|33127.4|33123.8|33125.4|33121.8|0
1651559120000|2022-05-03 06:25:20|33124.9|33121.3|33125.9|33122.3|33126.4|33122.8|33124.4|33120.8|0
1651559130000|2022-05-03 06:25:30|33125.4|33121.8|33127.4|33123.8|33127.4|33123.8|33125.4|33121.8|2
1651559140000|2022-05-03 06:25:40|33127.9|33124.3|33128.4|33124.8|33131.4|33127.8|33127.9|33124.3|3
1651559150000|2022-05-03 06:25:50|33128.9|33125.3|33124.9|33121.3|33130.9|33127.3|33124.9|33121.3|3
1651559160000|2022-05-03 06:26:00|33124.4|33120.8|33123.9|33120.3|33124.9|33121.3|33122.9|33119.3|3
1651559170000|2022-05-03 06:26:10|33124.4|33120.8|33122.4|33118.8|33124.4|33120.8|33122.4|33118.8|3
1651559180000|2022-05-03 06:26:20|33122.9|33119.3|33123.4|33119.8|33124.4|33120.8|33122.4|33118.8|2
1651559190000|2022-05-03 06:26:30|33122.9|33119.3|33120.4|33116.8|33122.9|33119.3|33119.4|33115.8|0
1651559200000|2022-05-03 06:26:40|33119.9|33116.3|33119.9|33116.3|33121.4|33117.8|33119.9|33116.3|1
1651559210000|2022-05-03 06:26:50|33119.4|33115.8|33114.4|33110.8|33119.4|33115.8|33111.4|33107.8|1
1651559220000|2022-05-03 06:27:00|33114.9|33111.3|33115.4|33111.8|33118.4|33114.8|33114.9|33111.3|5
1651559230000|2022-05-03 06:27:10|33115.9|33112.3|33117.4|33113.8|33118.4|33114.8|33113.9|33110.3|1
1651559240000|2022-05-03 06:27:20|33116.9|33113.3|33112.4|33108.8|33117.9|33114.3|33110.9|33107.3|8
1651559250000|2022-05-03 06:27:30|33112.9|33109.3|33110.9|33107.3|33114.4|33110.8|33110.9|33107.3|2
1651559260000|2022-05-03 06:27:40|33110.4|33106.8|33110.4|33106.8|33111.4|33107.8|33109.4|33105.8|1
1651559270000|2022-05-03 06:27:50|33110.9|33107.3|33112.9|33109.3|33113.4|33109.8|33109.4|33105.8|3
1651559280000|2022-05-03 06:28:00|33113.4|33109.8|33112.4|33108.8|33113.4|33109.8|33112.4|33108.8|1
1651559290000|2022-05-03 06:28:10|33112.9|33109.3|33113.9|33110.3|33114.4|33110.8|33112.4|33108.8|1
1651559300000|2022-05-03 06:28:20|33112.4|33108.8|33111.4|33107.8|33112.4|33108.8|33110.9|33107.3|1
1651559310000|2022-05-03 06:28:30|33110.9|33107.3|33111.4|33107.8|33111.9|33108.3|33108.4|33104.8|5
1651559320000|2022-05-03 06:28:40|33111.9|33108.3|33112.9|33109.3|33112.9|33109.3|33110.9|33107.3|1
1651559330000|2022-05-03 06:28:50|33112.4|33108.8|33115.9|33112.3|33116.4|33112.8|33112.4|33108.8|3
1651559340000|2022-05-03 06:29:00|33115.4|33111.8|33112.4|33108.8|33115.4|33111.8|33112.4|33108.8|3
1651559350000|2022-05-03 06:29:10|33112.9|33109.3|33115.9|33112.3|33117.4|33113.8|33112.9|33109.3|2
1651559360000|2022-05-03 06:29:20|33116.4|33112.8|33119.9|33116.3|33119.9|33116.3|33116.4|33112.8|0
1651559370000|2022-05-03 06:29:30|33120.4|33116.8|33125.9|33122.3|33127.4|33123.8|33120.4|33116.8|2
1651559380000|2022-05-03 06:29:40|33127.4|33123.8|33123.4|33119.8|33127.4|33123.8|33122.9|33119.3|4
1651559390000|2022-05-03 06:29:50|33122.9|33119.3|33120.4|33116.8|33122.9|33119.3|33120.4|33116.8|0
1651559400000|2022-05-03 06:30:00|33119.9|33116.3|33123.4|33119.8|33126.9|33123.3|33119.9|33116.3|3
1651559410000|2022-05-03 06:30:10|33123.9|33120.3|33123.9|33120.3|33125.9|33122.3|33123.4|33119.8|2
1651559420000|2022-05-03 06:30:20|33124.4|33120.8|33121.4|33117.8|33124.4|33120.8|33121.4|33117.8|3
1651559430000|2022-05-03 06:30:30|33120.9|33117.3|33120.4|33116.8|33121.9|33118.3|33120.4|33116.8|0
1651559440000|2022-05-03 06:30:40|33119.9|33116.3|33117.9|33114.3|33121.4|33117.8|33116.9|33113.3|1
1651559450000|2022-05-03 06:30:50|33118.4|33114.8|33118.4|33114.8|33118.4|33114.8|33116.4|33112.8|1
1651559460000|2022-05-03 06:31:00|33117.9|33114.3|33115.4|33111.8|33117.9|33114.3|33115.4|33111.8|0
1651559470000|2022-05-03 06:31:10|33115.9|33112.3|33115.4|33111.8|33116.4|33112.8|33115.4|33111.8|1
1651559480000|2022-05-03 06:31:20|33115.9|33112.3|33113.4|33109.8|33115.9|33112.3|33111.9|33108.3|1
1651559490000|2022-05-03 06:31:30|33112.9|33109.3|33112.9|33109.3|33112.9|33109.3|33111.4|33107.8|1
1651559500000|2022-05-03 06:31:40|33111.4|33107.8|33110.4|33106.8|33113.4|33109.8|33110.4|33106.8|3
1651559510000|2022-05-03 06:31:50|33110.9|33107.3|33110.4|33106.8|33110.9|33107.3|33108.4|33104.8|2
1651559520000|2022-05-03 06:32:00|33109.9|33106.3|33112.4|33108.8|33112.4|33108.8|33108.4|33104.8|2
1651559530000|2022-05-03 06:32:10|33111.9|33108.3|33108.4|33104.8|33111.9|33108.3|33108.4|33104.8|0
1651559540000|2022-05-03 06:32:20|33108.9|33105.3|33107.9|33104.3|33109.4|33105.8|33107.9|33104.3|0
1651559550000|2022-05-03 06:32:30|33105.9|33102.3|33112.4|33108.8|33112.4|33108.8|33105.9|33102.3|4
1651559560000|2022-05-03 06:32:40|33111.9|33108.3|33108.4|33104.8|33112.4|33108.8|33108.4|33104.8|2
1651559570000|2022-05-03 06:32:50|33107.9|33104.3|33104.4|33100.8|33107.9|33104.3|33104.4|33100.8|3
1651559580000|2022-05-03 06:33:00|33104.9|33101.3|33104.4|33100.8|33105.4|33101.8|33103.9|33100.3|1
1651559590000|2022-05-03 06:33:10|33103.9|33100.3|33103.4|33099.8|33103.9|33100.3|33101.4|33097.8|8
1651559600000|2022-05-03 06:33:20|33102.9|33099.3|33106.4|33102.8|33107.4|33103.8|33102.4|33098.8|10
1651559610000|2022-05-03 06:33:30|33105.9|33102.3|33112.4|33108.8|33112.4|33108.8|33105.9|33102.3|0
1651559620000|2022-05-03 06:33:40|33111.9|33108.3|33114.4|33110.8|33115.9|33112.3|33110.9|33107.3|3
1651559630000|2022-05-03 06:33:50|33114.9|33111.3|33114.9|33111.3|33116.4|33112.8|33114.9|33111.3|1
1651559640000|2022-05-03 06:34:00|33115.4|33111.8|33113.9|33110.3|33115.9|33112.3|33113.9|33110.3|3
1651559650000|2022-05-03 06:34:10|33114.4|33110.8|33113.9|33110.3|33114.4|33110.8|33111.9|33108.3|6
1651559660000|2022-05-03 06:34:20|33114.4|33110.8|33116.4|33112.8|33116.4|33112.8|33112.4|33108.8|8
1651559670000|2022-05-03 06:34:30|33116.9|33113.3|33121.4|33117.8|33123.4|33119.8|33115.9|33112.3|6
1651559680000|2022-05-03 06:34:40|33120.9|33117.3|33125.4|33121.8|33125.4|33121.8|33120.4|33116.8|0
1651559690000|2022-05-03 06:34:50|33124.9|33121.3|33126.4|33122.8|33128.4|33124.8|33123.9|33120.3|0
1651559700000|2022-05-03 06:35:00|33125.9|33122.3|33125.4|33121.8|33126.4|33122.8|33124.4|33120.8|1
1651559710000|2022-05-03 06:35:10|33124.9|33121.3|33125.4|33121.8|33125.4|33121.8|33124.4|33120.8|0
1651559720000|2022-05-03 06:35:20|33125.9|33122.3|33126.4|33122.8|33126.4|33122.8|33125.9|33122.3|0
1651559730000|2022-05-03 06:35:30|33125.9|33122.3|33126.4|33122.8|33127.9|33124.3|33125.4|33121.8|0
1651559740000|2022-05-03 06:35:40|33125.9|33122.3|33128.4|33124.8|33128.4|33124.8|33123.4|33119.8|4
1651559750000|2022-05-03 06:35:50|33127.9|33124.3|33124.4|33120.8|33127.9|33124.3|33123.9|33120.3|0
1651559760000|2022-05-03 06:36:00|33124.9|33121.3|33124.9|33121.3|33126.4|33122.8|33124.4|33120.8|2
1651559770000|2022-05-03 06:36:10|33125.4|33121.8|33123.4|33119.8|33125.4|33121.8|33123.4|33119.8|1
1651559780000|2022-05-03 06:36:20|33122.9|33119.3|33119.4|33115.8|33124.4|33120.8|33118.9|33115.3|3
1651559790000|2022-05-03 06:36:30|33118.9|33115.3|33119.4|33115.8|33120.9|33117.3|33115.4|33111.8|0
1651559800000|2022-05-03 06:36:40|33118.9|33115.3|33123.4|33119.8|33123.4|33119.8|33118.9|33115.3|4
1651559810000|2022-05-03 06:36:50|33123.9|33120.3|33123.4|33119.8|33125.4|33121.8|33123.4|33119.8|2
1651559820000|2022-05-03 06:37:00|33122.9|33119.3|33120.9|33117.3|33122.9|33119.3|33120.4|33116.8|2
1651559830000|2022-05-03 06:37:10|33121.4|33117.8|33125.4|33121.8|33125.4|33121.8|33120.4|33116.8|1
1651559840000|2022-05-03 06:37:20|33124.9|33121.3|33123.4|33119.8|33125.4|33121.8|33123.4|33119.8|0
1651559850000|2022-05-03 06:37:30|33123.9|33120.3|33124.4|33120.8|33124.4|33120.8|33123.4|33119.8|0
1651559860000|2022-05-03 06:37:40|33123.9|33120.3|33123.4|33119.8|33123.9|33120.3|33121.9|33118.3|0
1651559870000|2022-05-03 06:37:50|33123.9|33120.3|33121.4|33117.8|33124.4|33120.8|33120.9|33117.3|0
1651559880000|2022-05-03 06:38:00|33121.9|33118.3|33122.4|33118.8|33124.4|33120.8|33121.4|33117.8|2
1651559890000|2022-05-03 06:38:10|33121.9|33118.3|33125.4|33121.8|33125.4|33121.8|33121.4|33117.8|2
1651559900000|2022-05-03 06:38:20|33125.9|33122.3|33130.4|33126.8|33130.4|33126.8|33125.9|33122.3|5
1651559910000|2022-05-03 06:38:30|33129.9|33126.3|33127.4|33123.8|33129.9|33126.3|33127.4|33123.8|0
1651559920000|2022-05-03 06:38:40|33127.9|33124.3|33127.9|33124.3|33127.9|33124.3|33126.9|33123.3|0
1651559930000|2022-05-03 06:38:50|33127.4|33123.8|33129.9|33126.3|33130.4|33126.8|33127.4|33123.8|6
1651559940000|2022-05-03 06:39:00|33130.4|33126.8|33124.4|33120.8|33130.4|33126.8|33124.4|33120.8|5
1651559950000|2022-05-03 06:39:10|33124.9|33121.3|33123.4|33119.8|33124.9|33121.3|33122.9|33119.3|3
1651559960000|2022-05-03 06:39:20|33125.9|33122.3|33126.9|33123.3|33126.9|33123.3|33125.9|33122.3|3
1651559970000|2022-05-03 06:39:30|33126.4|33122.8|33129.9|33126.3|33130.4|33126.8|33126.4|33122.8|0
1651559980000|2022-05-03 06:39:40|33128.9|33125.3|33131.4|33127.8|33131.4|33127.8|33128.9|33125.3|1
1651559990000|2022-05-03 06:39:50|33130.9|33127.3|33128.9|33125.3|33131.4|33127.8|33128.9|33125.3|0
1651560000000|2022-05-03 06:40:00|33129.4|33125.8|33129.4|33125.8|33129.4|33125.8|33127.9|33124.3|2
1651560010000|2022-05-03 06:40:10|33128.9|33125.3|33128.4|33124.8|33128.9|33125.3|33128.4|33124.8|0
1651560020000|2022-05-03 06:40:20|33127.9|33124.3|33129.4|33125.8|33129.4|33125.8|33127.4|33123.8|3
1651560030000|2022-05-03 06:40:30|33128.9|33125.3|33130.9|33127.3|33131.9|33128.3|33128.4|33124.8|0
1651560040000|2022-05-03 06:40:40|33130.4|33126.8|33132.4|33128.8|33132.4|33128.8|33130.4|33126.8|0
1651560050000|2022-05-03 06:40:50|33133.4|33129.8|33130.4|33126.8|33134.4|33130.8|33130.4|33126.8|3
1651560060000|2022-05-03 06:41:00|33130.9|33127.3|33132.4|33128.8|33132.4|33128.8|33129.4|33125.8|2
1651560070000|2022-05-03 06:41:10|33132.9|33129.3|33134.4|33130.8|33134.9|33131.3|33132.9|33129.3|2
1651560080000|2022-05-03 06:41:20|33134.9|33131.3|33137.4|33133.8|33137.4|33133.8|33133.9|33130.3|14
1651560090000|2022-05-03 06:41:30|33137.9|33134.3|33139.4|33135.8|33142.4|33138.8|33137.9|33134.3|6
1651560100000|2022-05-03 06:41:40|33139.9|33136.3|33137.9|33134.3|33139.9|33136.3|33136.4|33132.8|8
1651560110000|2022-05-03 06:41:50|33136.9|33133.3|33130.4|33126.8|33137.4|33133.8|33130.4|33126.8|4
1651560120000|2022-05-03 06:42:00|33130.9|33127.3|33132.4|33128.8|33133.4|33129.8|33130.9|33127.3|0
1651560130000|2022-05-03 06:42:10|33131.9|33128.3|33131.9|33128.3|33132.4|33128.8|33131.4|33127.8|0
1651560140000|2022-05-03 06:42:20|33131.4|33127.8|33133.4|33129.8|33133.4|33129.8|33131.4|33127.8|1
1651560150000|2022-05-03 06:42:30|33133.9|33130.3|33134.4|33130.8|33136.4|33132.8|33133.9|33130.3|1
1651560160000|2022-05-03 06:42:40|33133.9|33130.3|33134.4|33130.8|33136.4|33132.8|33133.9|33130.3|3
1651560170000|2022-05-03 06:42:50|33134.9|33131.3|33133.9|33130.3|33134.9|33131.3|33133.9|33130.3|0
1651560180000|2022-05-03 06:43:00|33133.4|33129.8|33133.4|33129.8|33133.9|33130.3|33132.9|33129.3|1
1651560190000|2022-05-03 06:43:10|33133.9|33130.3|33133.4|33129.8|33133.9|33130.3|33132.4|33128.8|0
1651560200000|2022-05-03 06:43:20|33132.9|33129.3|33133.4|33129.8|33133.9|33130.3|33132.4|33128.8|0
1651560210000|2022-05-03 06:43:30|33133.9|33130.3|33132.4|33128.8|33133.9|33130.3|33132.4|33128.8|0
1651560220000|2022-05-03 06:43:40|33131.9|33128.3|33126.4|33122.8|33131.9|33128.3|33126.4|33122.8|7
1651560230000|2022-05-03 06:43:50|33125.9|33122.3|33128.4|33124.8|33128.9|33125.3|33124.4|33120.8|4
1651560240000|2022-05-03 06:44:00|33128.9|33125.3|33123.4|33119.8|33128.9|33125.3|33123.4|33119.8|20
1651560250000|2022-05-03 06:44:10|33123.9|33120.3|33125.4|33121.8|33125.9|33122.3|33123.9|33120.3|5
1651560260000|2022-05-03 06:44:20|33125.9|33122.3|33129.4|33125.8|33131.9|33128.3|33125.9|33122.3|6
1651560270000|2022-05-03 06:44:30|33129.9|33126.3|33129.4|33125.8|33130.4|33126.8|33128.4|33124.8|0
1651560280000|2022-05-03 06:44:40|33129.9|33126.3|33129.9|33126.3|33130.4|33126.8|33129.4|33125.8|0
1651560290000|2022-05-03 06:44:50|33130.4|33126.8|33130.4|33126.8|33133.4|33129.8|33129.9|33126.3|13
1651560300000|2022-05-03 06:45:00|33130.9|33127.3|33126.4|33122.8|33131.9|33128.3|33126.4|33122.8|1
1651560310000|2022-05-03 06:45:10|33125.9|33122.3|33129.4|33125.8|33130.9|33127.3|33124.4|33120.8|9
1651560320000|2022-05-03 06:45:20|33129.9|33126.3|33119.4|33115.8|33130.4|33126.8|33117.9|33114.3|17
1651560330000|2022-05-03 06:45:30|33119.9|33116.3|33120.4|33116.8|33121.9|33118.3|33119.9|33116.3|9
1651560340000|2022-05-03 06:45:40|33120.9|33117.3|33120.4|33116.8|33120.9|33117.3|33119.9|33116.3|1
1651560350000|2022-05-03 06:45:50|33121.4|33117.8|33118.9|33115.3|33123.4|33119.8|33118.4|33114.8|8
1651560360000|2022-05-03 06:46:00|33119.4|33115.8|33116.9|33113.3|33119.4|33115.8|33116.9|33113.3|4
1651560370000|2022-05-03 06:46:10|33117.4|33113.8|33120.9|33117.3|33121.4|33117.8|33117.4|33113.8|4
1651560380000|2022-05-03 06:46:20|33121.4|33117.8|33117.9|33114.3|33121.9|33118.3|33116.9|33113.3|7
1651560390000|2022-05-03 06:46:30|33118.4|33114.8|33118.4|33114.8|33118.4|33114.8|33117.9|33114.3|0
1651560400000|2022-05-03 06:46:40|33118.9|33115.3|33119.4|33115.8|33120.9|33117.3|33118.9|33115.3|2
1651560410000|2022-05-03 06:46:50|33119.9|33116.3|33118.4|33114.8|33119.9|33116.3|33118.4|33114.8|0
1651560420000|2022-05-03 06:47:00|33118.9|33115.3|33120.4|33116.8|33121.4|33117.8|33118.9|33115.3|4
1651560430000|2022-05-03 06:47:10|33120.9|33117.3|33120.4|33116.8|33120.9|33117.3|33119.4|33115.8|1
1651560440000|2022-05-03 06:47:20|33120.9|33117.3|33118.4|33114.8|33123.4|33119.8|33117.9|33114.3|1
1651560450000|2022-05-03 06:47:30|33118.9|33115.3|33116.4|33112.8|33119.4|33115.8|33116.4|33112.8|3
1651560460000|2022-05-03 06:47:40|33115.9|33112.3|33110.9|33107.3|33116.4|33112.8|33109.4|33105.8|6
1651560470000|2022-05-03 06:47:50|33111.9|33108.3|33113.9|33110.3|33114.4|33110.8|33111.9|33108.3|2
1651560480000|2022-05-03 06:48:00|33114.4|33110.8|33109.4|33105.8|33114.4|33110.8|33108.9|33105.3|5
1651560490000|2022-05-03 06:48:10|33109.9|33106.3|33110.4|33106.8|33110.9|33107.3|33108.4|33104.8|4
1651560500000|2022-05-03 06:48:20|33109.9|33106.3|33108.4|33104.8|33111.9|33108.3|33108.4|33104.8|4
1651560510000|2022-05-03 06:48:30|33107.9|33104.3|33107.4|33103.8|33107.9|33104.3|33107.4|33103.8|0
1651560520000|2022-05-03 06:48:40|33106.9|33103.3|33107.9|33104.3|33107.9|33104.3|33106.9|33103.3|0
1651560530000|2022-05-03 06:48:50|33108.4|33104.8|33108.4|33104.8|33108.4|33104.8|33108.4|33104.8|0
1651560540000|2022-05-03 06:49:00|33107.9|33104.3|33111.4|33107.8|33112.4|33108.8|33107.9|33104.3|7
1651560550000|2022-05-03 06:49:10|33110.9|33107.3|33111.9|33108.3|33111.9|33108.3|33109.4|33105.8|3
1651560560000|2022-05-03 06:49:20|33113.4|33109.8|33115.4|33111.8|33115.4|33111.8|33112.4|33108.8|4
1651560570000|2022-05-03 06:49:30|33114.9|33111.3|33116.4|33112.8|33117.4|33113.8|33114.9|33111.3|0
1651560580000|2022-05-03 06:49:40|33115.9|33112.3|33113.4|33109.8|33116.9|33113.3|33113.4|33109.8|8
1651560590000|2022-05-03 06:49:50|33112.9|33109.3|33113.4|33109.8|33113.9|33110.3|33112.4|33108.8|1
1651560600000|2022-05-03 06:50:00|33113.9|33110.3|33120.9|33117.3|33121.4|33117.8|33113.9|33110.3|3
1651560610000|2022-05-03 06:50:10|33121.4|33117.8|33124.4|33120.8|33125.4|33121.8|33120.4|33116.8|1
1651560620000|2022-05-03 06:50:20|33123.9|33120.3|33124.4|33120.8|33125.4|33121.8|33122.9|33119.3|0
1651560630000|2022-05-03 06:50:30|33123.9|33120.3|33122.9|33119.3|33123.9|33120.3|33122.9|33119.3|0
1651560640000|2022-05-03 06:50:40|33122.4|33118.8|33126.9|33123.3|33127.4|33123.8|33121.9|33118.3|1
1651560650000|2022-05-03 06:50:50|33127.4|33123.8|33125.9|33122.3|33127.4|33123.8|33125.9|33122.3|1
1651560660000|2022-05-03 06:51:00|33125.4|33121.8|33124.4|33120.8|33125.9|33122.3|33123.9|33120.3|0
1651560670000|2022-05-03 06:51:10|33124.9|33121.3|33125.9|33122.3|33126.9|33123.3|33124.9|33121.3|2
1651560680000|2022-05-03 06:51:20|33125.4|33121.8|33122.4|33118.8|33125.4|33121.8|33121.9|33118.3|3
1651560690000|2022-05-03 06:51:30|33121.4|33117.8|33121.4|33117.8|33121.4|33117.8|33121.4|33117.8|0
1651560700000|2022-05-03 06:51:40|33118.4|33114.8|33121.4|33117.8|33122.9|33119.3|33117.9|33114.3|2
1651560710000|2022-05-03 06:51:50|33121.9|33118.3|33122.4|33118.8|33122.4|33118.8|33121.4|33117.8|0
1651560720000|2022-05-03 06:52:00|33122.9|33119.3|33123.4|33119.8|33124.4|33120.8|33122.4|33118.8|1
1651560730000|2022-05-03 06:52:10|33123.9|33120.3|33120.4|33116.8|33124.9|33121.3|33117.9|33114.3|3
1651560740000|2022-05-03 06:52:20|33120.9|33117.3|33123.4|33119.8|33125.4|33121.8|33120.9|33117.3|2
1651560750000|2022-05-03 06:52:30|33123.9|33120.3|33119.4|33115.8|33125.4|33121.8|33118.9|33115.3|1
1651560760000|2022-05-03 06:52:40|33118.9|33115.3|33121.9|33118.3|33122.9|33119.3|33118.9|33115.3|0
1651560770000|2022-05-03 06:52:50|33121.4|33117.8|33121.4|33117.8|33121.9|33118.3|33120.4|33116.8|0
1651560780000|2022-05-03 06:53:00|33121.9|33118.3|33123.9|33120.3|33124.4|33120.8|33120.9|33117.3|0
1651560790000|2022-05-03 06:53:10|33123.4|33119.8|33118.4|33114.8|33123.4|33119.8|33118.4|33114.8|5
1651560800000|2022-05-03 06:53:20|33115.4|33111.8|33118.9|33115.3|33119.4|33115.8|33115.4|33111.8|9
1651560810000|2022-05-03 06:53:30|33118.4|33114.8|33118.4|33114.8|33118.4|33114.8|33116.9|33113.3|0
1651560820000|2022-05-03 06:53:40|33117.9|33114.3|33115.9|33112.3|33117.9|33114.3|33114.4|33110.8|1
1651560830000|2022-05-03 06:53:50|33115.4|33111.8|33111.4|33107.8|33115.4|33111.8|33110.9|33107.3|2
1651560840000|2022-05-03 06:54:00|33111.9|33108.3|33111.4|33107.8|33113.4|33109.8|33110.4|33106.8|3
1651560850000|2022-05-03 06:54:10|33110.9|33107.3|33110.9|33107.3|33111.9|33108.3|33110.9|33107.3|0
1651560860000|2022-05-03 06:54:20|33111.4|33107.8|33109.4|33105.8|33111.9|33108.3|33106.9|33103.3|4
1651560870000|2022-05-03 06:54:30|33108.9|33105.3|33107.9|33104.3|33110.9|33107.3|33107.4|33103.8|4
1651560880000|2022-05-03 06:54:40|33108.4|33104.8|33109.4|33105.8|33109.4|33105.8|33108.4|33104.8|2
1651560890000|2022-05-03 06:54:50|33108.9|33105.3|33109.4|33105.8|33109.4|33105.8|33107.4|33103.8|0
1651560900000|2022-05-03 06:55:00|33108.4|33104.8|33108.4|33104.8|33111.4|33107.8|33106.9|33103.3|3
1651560910000|2022-05-03 06:55:10|33108.9|33105.3|33110.4|33106.8|33110.4|33106.8|33107.9|33104.3|0
1651560920000|2022-05-03 06:55:20|33110.9|33107.3|33110.4|33106.8|33111.4|33107.8|33109.9|33106.3|0
1651560930000|2022-05-03 06:55:30|33111.9|33108.3|33106.4|33102.8|33111.9|33108.3|33105.4|33101.8|8
1651560940000|2022-05-03 06:55:40|33105.9|33102.3|33103.9|33100.3|33105.9|33102.3|33103.9|33100.3|0
1651560950000|2022-05-03 06:55:50|33103.4|33099.8|33103.4|33099.8|33104.4|33100.8|33102.4|33098.8|0
1651560960000|2022-05-03 06:56:00|33103.9|33100.3|33103.9|33100.3|33104.9|33101.3|33103.9|33100.3|2
1651560970000|2022-05-03 06:56:10|33103.4|33099.8|33102.9|33099.3|33103.4|33099.8|33102.9|33099.3|1
1651560980000|2022-05-03 06:56:20|33103.4|33099.8|33098.9|33095.3|33103.4|33099.8|33098.9|33095.3|7
1651560990000|2022-05-03 06:56:30|33099.4|33095.8|33097.9|33094.3|33099.4|33095.8|33094.9|33091.3|6
1651561000000|2022-05-03 06:56:40|33097.4|33093.8|33095.4|33091.8|33097.4|33093.8|33094.9|33091.3|1
1651561010000|2022-05-03 06:56:50|33095.9|33092.3|33092.4|33088.8|33095.9|33092.3|33088.4|33084.8|29
1651561020000|2022-05-03 06:57:00|33092.9|33089.3|33096.4|33092.8|33096.9|33093.3|33092.4|33088.8|6
1651561030000|2022-05-03 06:57:10|33096.9|33093.3|33098.4|33094.8|33099.9|33096.3|33096.9|33093.3|3
1651561040000|2022-05-03 06:57:20|33098.9|33095.3|33096.9|33093.3|33100.9|33097.3|33096.9|33093.3|15
1651561050000|2022-05-03 06:57:30|33097.4|33093.8|33097.4|33093.8|33101.9|33098.3|33097.4|33093.8|4
1651561060000|2022-05-03 06:57:40|33097.9|33094.3|33096.4|33092.8|33098.9|33095.3|33095.4|33091.8|13
1651561070000|2022-05-03 06:57:50|33098.4|33094.8|33092.9|33089.3|33099.4|33095.8|33092.9|33089.3|8
1651561080000|2022-05-03 06:58:00|33093.4|33089.8|33090.4|33086.8|33093.4|33089.8|33089.9|33086.3|11
1651561090000|2022-05-03 06:58:10|33090.9|33087.3|33091.4|33087.8|33091.9|33088.3|33089.4|33085.8|7
1651561100000|2022-05-03 06:58:20|33091.9|33088.3|33093.4|33089.8|33093.4|33089.8|33090.4|33086.8|3
1651561110000|2022-05-03 06:58:30|33093.9|33090.3|33092.9|33089.3|33095.9|33092.3|33092.9|33089.3|4
1651561120000|2022-05-03 06:58:40|33091.4|33087.8|33092.9|33089.3|33092.9|33089.3|33090.9|33087.3|7
1651561130000|2022-05-03 06:58:50|33093.4|33089.8|33094.9|33091.3|33094.9|33091.3|33091.9|33088.3|0
1651561140000|2022-05-03 06:59:00|33095.4|33091.8|33098.4|33094.8|33098.9|33095.3|33095.4|33091.8|3
1651561150000|2022-05-03 06:59:10|33097.9|33094.3|33097.4|33093.8|33101.4|33097.8|33097.4|33093.8|2
1651561160000|2022-05-03 06:59:20|33097.9|33094.3|33096.4|33092.8|33099.4|33095.8|33096.4|33092.8|5
1651561170000|2022-05-03 06:59:30|33095.4|33091.8|33090.9|33087.3|33097.4|33093.8|33090.9|33087.3|10
1651561180000|2022-05-03 06:59:40|33091.4|33087.8|33086.9|33083.3|33091.4|33087.8|33086.9|33083.3|5
1651561190000|2022-05-03 06:59:50|33086.4|33082.8|33095.9|33092.3|33098.4|33094.8|33085.9|33082.3|37
1651561200000|2022-05-03 07:00:00|33096.4|33092.8|33088.9|33085.3|33096.4|33092.8|33086.4|33082.8|52
1651561210000|2022-05-03 07:00:10|33089.4|33085.8|33098.4|33094.8|33098.4|33094.8|33088.4|33084.8|14
1651561220000|2022-05-03 07:00:20|33097.9|33094.3|33098.4|33094.8|33101.4|33097.8|33096.9|33093.3|18
1651561230000|2022-05-03 07:00:30|33097.9|33094.3|33097.4|33093.8|33097.9|33094.3|33089.4|33085.8|15
1651561240000|2022-05-03 07:00:40|33096.9|33093.3|33085.4|33081.8|33097.4|33093.8|33085.4|33081.8|11
1651561250000|2022-05-03 07:00:50|33084.4|33080.8|33076.4|33072.8|33084.4|33080.8|33074.9|33071.3|32
1651561260000|2022-05-03 07:01:00|33075.9|33072.3|33073.4|33069.8|33075.9|33072.3|33071.4|33067.8|17
1651561270000|2022-05-03 07:01:10|33072.9|33069.3|33071.9|33068.3|33072.9|33069.3|33064.9|33061.3|20
1651561280000|2022-05-03 07:01:20|33072.4|33068.8|33072.4|33068.8|33073.9|33070.3|33068.9|33065.3|16
1651561290000|2022-05-03 07:01:30|33072.9|33069.3|33065.4|33061.8|33076.4|33072.8|33062.4|33058.8|13
1651561300000|2022-05-03 07:01:40|33065.9|33062.3|33065.4|33061.8|33066.9|33063.3|33054.4|33050.8|42
1651561310000|2022-05-03 07:01:50|33065.9|33062.3|33058.4|33054.8|33067.4|33063.8|33058.4|33054.8|16
1651561320000|2022-05-03 07:02:00|33057.9|33054.3|33056.4|33052.8|33060.4|33056.8|33052.4|33048.8|21
1651561330000|2022-05-03 07:02:10|33056.9|33053.3|33045.4|33041.8|33057.4|33053.8|33043.4|33039.8|41
1651561340000|2022-05-03 07:02:20|33045.9|33042.3|33045.4|33041.8|33048.9|33045.3|33044.4|33040.8|11
1651561350000|2022-05-03 07:02:30|33045.9|33042.3|33053.9|33050.3|33054.4|33050.8|33044.9|33041.3|13
1651561360000|2022-05-03 07:02:40|33053.4|33049.8|33063.4|33059.8|33064.4|33060.8|33053.4|33049.8|24
1651561370000|2022-05-03 07:02:50|33063.9|33060.3|33062.4|33058.8|33072.4|33068.8|33060.9|33057.3|25
1651561380000|2022-05-03 07:03:00|33061.9|33058.3|33066.9|33063.3|33068.4|33064.8|33056.4|33052.8|13
1651561390000|2022-05-03 07:03:10|33066.4|33062.8|33066.9|33063.3|33068.9|33065.3|33065.4|33061.8|2
1651561400000|2022-05-03 07:03:20|33067.4|33063.8|33059.4|33055.8|33068.4|33064.8|33057.4|33053.8|8
1651561410000|2022-05-03 07:03:30|33059.9|33056.3|33051.4|33047.8|33060.4|33056.8|33049.4|33045.8|12
1651561420000|2022-05-03 07:03:40|33051.9|33048.3|33060.4|33056.8|33064.4|33060.8|33051.9|33048.3|23
1651561430000|2022-05-03 07:03:50|33059.9|33056.3|33055.9|33052.3|33061.4|33057.8|33054.4|33050.8|10
1651561440000|2022-05-03 07:04:00|33056.4|33052.8|33051.9|33048.3|33056.4|33052.8|33049.4|33045.8|10
1651561450000|2022-05-03 07:04:10|33051.4|33047.8|33049.4|33045.8|33051.4|33047.8|33046.4|33042.8|9
1651561460000|2022-05-03 07:04:20|33049.9|33046.3|33053.4|33049.8|33053.9|33050.3|33049.9|33046.3|4
1651561470000|2022-05-03 07:04:30|33053.9|33050.3|33050.4|33046.8|33053.9|33050.3|33047.4|33043.8|6
1651561480000|2022-05-03 07:04:40|33050.9|33047.3|33040.4|33036.8|33050.9|33047.3|33040.4|33036.8|14
1651561490000|2022-05-03 07:04:50|33040.9|33037.3|33029.4|33025.8|33042.4|33038.8|33027.4|33023.8|31
1651561500000|2022-05-03 07:05:00|33028.9|33025.3|33032.4|33028.8|33032.4|33028.8|33022.4|33018.8|33
1651561510000|2022-05-03 07:05:10|33031.9|33028.3|33032.9|33029.3|33037.4|33033.8|33028.9|33025.3|20
1651561520000|2022-05-03 07:05:20|33031.4|33027.8|33025.4|33021.8|33034.4|33030.8|33024.9|33021.3|11
1651561530000|2022-05-03 07:05:30|33025.9|33022.3|33025.4|33021.8|33027.4|33023.8|33023.9|33020.3|23
1651561540000|2022-05-03 07:05:40|33024.9|33021.3|33024.4|33020.8|33025.4|33021.8|33015.4|33011.8|59
1651561550000|2022-05-03 07:05:50|33023.9|33020.3|33024.9|33021.3|33028.9|33025.3|33022.4|33018.8|33
1651561560000|2022-05-03 07:06:00|33021.9|33018.3|33033.4|33029.8|33033.4|33029.8|33021.9|33018.3|18
1651561570000|2022-05-03 07:06:10|33032.9|33029.3|33039.4|33035.8|33047.4|33043.8|33030.9|33027.3|14
1651561580000|2022-05-03 07:06:20|33039.9|33036.3|33041.4|33037.8|33041.4|33037.8|33035.9|33032.3|7
1651561590000|2022-05-03 07:06:30|33041.9|33038.3|33044.4|33040.8|33044.9|33041.3|33041.4|33037.8|5
1651561600000|2022-05-03 07:06:40|33043.9|33040.3|33045.9|33042.3|33047.9|33044.3|33043.4|33039.8|3
1651561610000|2022-05-03 07:06:50|33045.4|33041.8|33033.9|33030.3|33045.4|33041.8|33032.4|33028.8|26
1651561620000|2022-05-03 07:07:00|33033.4|33029.8|33041.9|33038.3|33042.4|33038.8|33031.4|33027.8|11
1651561630000|2022-05-03 07:07:10|33042.4|33038.8|33042.9|33039.3|33043.9|33040.3|33038.4|33034.8|5
1651561640000|2022-05-03 07:07:20|33042.4|33038.8|33049.4|33045.8|33053.4|33049.8|33041.9|33038.3|15
1651561650000|2022-05-03 07:07:30|33049.9|33046.3|33065.4|33061.8|33067.4|33063.8|33049.9|33046.3|25
1651561660000|2022-05-03 07:07:40|33064.9|33061.3|33064.9|33061.3|33065.9|33062.3|33060.9|33057.3|11
1651561670000|2022-05-03 07:07:50|33065.4|33061.8|33075.4|33071.8|33076.4|33072.8|33061.4|33057.8|17
1651561680000|2022-05-03 07:08:00|33075.9|33072.3|33084.9|33081.3|33094.4|33090.8|33073.9|33070.3|48
1651561690000|2022-05-03 07:08:10|33084.4|33080.8|33095.9|33092.3|33097.4|33093.8|33082.9|33079.3|9
1651561700000|2022-05-03 07:08:20|33095.4|33091.8|33101.4|33097.8|33101.4|33097.8|33094.4|33090.8|12
1651561710000|2022-05-03 07:08:30|33101.9|33098.3|33095.4|33091.8|33102.4|33098.8|33094.9|33091.3|11
1651561720000|2022-05-03 07:08:40|33096.4|33092.8|33093.4|33089.8|33097.4|33093.8|33087.4|33083.8|21
1651561730000|2022-05-03 07:08:50|33093.9|33090.3|33093.4|33089.8|33096.4|33092.8|33092.4|33088.8|9
1651561740000|2022-05-03 07:09:00|33092.9|33089.3|33094.4|33090.8|33095.9|33092.3|33088.9|33085.3|12
1651561750000|2022-05-03 07:09:10|33093.9|33090.3|33097.4|33093.8|33098.4|33094.8|33093.4|33089.8|5
1651561760000|2022-05-03 07:09:20|33096.9|33093.3|33091.9|33088.3|33098.9|33095.3|33089.9|33086.3|5
1651561770000|2022-05-03 07:09:30|33092.4|33088.8|33113.4|33109.8|33113.4|33109.8|33092.4|33088.8|20
1651561780000|2022-05-03 07:09:40|33112.9|33109.3|33111.9|33108.3|33116.4|33112.8|33111.4|33107.8|23
1651561790000|2022-05-03 07:09:50|33112.4|33108.8|33115.9|33112.3|33117.9|33114.3|33112.4|33108.8|17
1651561800000|2022-05-03 07:10:00|33116.4|33112.8|33126.4|33122.8|33126.4|33122.8|33116.4|33112.8|25
1651561810000|2022-05-03 07:10:10|33125.9|33122.3|33128.9|33125.3|33131.9|33128.3|33125.4|33121.8|44
1651561820000|2022-05-03 07:10:20|33128.4|33124.8|33122.4|33118.8|33128.4|33124.8|33119.4|33115.8|17
1651561830000|2022-05-03 07:10:30|33123.4|33119.8|33124.4|33120.8|33130.4|33126.8|33120.4|33116.8|20
1651561840000|2022-05-03 07:10:40|33125.9|33122.3|33121.9|33118.3|33125.9|33122.3|33119.9|33116.3|9
1651561850000|2022-05-03 07:10:50|33122.4|33118.8|33114.4|33110.8|33123.4|33119.8|33112.4|33108.8|18
1651561860000|2022-05-03 07:11:00|33113.9|33110.3|33112.9|33109.3|33118.9|33115.3|33112.4|33108.8|6
1651561870000|2022-05-03 07:11:10|33113.4|33109.8|33105.4|33101.8|33113.4|33109.8|33103.9|33100.3|22
1651561880000|2022-05-03 07:11:20|33106.4|33102.8|33094.4|33090.8|33106.9|33103.3|33094.4|33090.8|23
1651561890000|2022-05-03 07:11:30|33094.9|33091.3|33094.9|33091.3|33098.4|33094.8|33091.4|33087.8|9
1651561900000|2022-05-03 07:11:40|33095.4|33091.8|33092.9|33089.3|33096.4|33092.8|33091.9|33088.3|4
1651561910000|2022-05-03 07:11:50|33092.4|33088.8|33082.9|33079.3|33092.4|33088.8|33078.9|33075.3|28
1651561920000|2022-05-03 07:12:00|33082.4|33078.8|33087.4|33083.8|33089.9|33086.3|33080.9|33077.3|16
1651561930000|2022-05-03 07:12:10|33087.9|33084.3|33090.9|33087.3|33090.9|33087.3|33084.9|33081.3|15
1651561940000|2022-05-03 07:12:20|33091.4|33087.8|33096.4|33092.8|33099.9|33096.3|33091.4|33087.8|3
1651561950000|2022-05-03 07:12:30|33095.9|33092.3|33097.4|33093.8|33097.9|33094.3|33091.9|33088.3|2
1651561960000|2022-05-03 07:12:40|33097.9|33094.3|33090.9|33087.3|33098.4|33094.8|33090.9|33087.3|7
1651561970000|2022-05-03 07:12:50|33091.4|33087.8|33090.9|33087.3|33092.9|33089.3|33089.9|33086.3|4
1651561980000|2022-05-03 07:13:00|33090.4|33086.8|33092.4|33088.8|33093.9|33090.3|33085.9|33082.3|4
1651561990000|2022-05-03 07:13:10|33093.4|33089.8|33090.9|33087.3|33094.4|33090.8|33090.4|33086.8|1
1651562000000|2022-05-03 07:13:20|33091.4|33087.8|33091.4|33087.8|33092.4|33088.8|33089.4|33085.8|1
1651562010000|2022-05-03 07:13:30|33090.9|33087.3|33087.4|33083.8|33091.9|33088.3|33085.9|33082.3|3
1651562020000|2022-05-03 07:13:40|33086.9|33083.3|33099.4|33095.8|33100.9|33097.3|33086.4|33082.8|12
1651562030000|2022-05-03 07:13:50|33099.9|33096.3|33098.4|33094.8|33100.9|33097.3|33097.4|33093.8|3
1651562040000|2022-05-03 07:14:00|33097.9|33094.3|33099.4|33095.8|33101.9|33098.3|33097.9|33094.3|2
1651562050000|2022-05-03 07:14:10|33097.4|33093.8|33104.9|33101.3|33107.4|33103.8|33097.4|33093.8|12
1651562060000|2022-05-03 07:14:20|33106.9|33103.3|33118.4|33114.8|33118.4|33114.8|33106.9|33103.3|10
1651562070000|2022-05-03 07:14:30|33117.9|33114.3|33115.4|33111.8|33117.9|33114.3|33114.4|33110.8|2
1651562080000|2022-05-03 07:14:40|33115.9|33112.3|33106.9|33103.3|33116.4|33112.8|33106.9|33103.3|6
1651562090000|2022-05-03 07:14:50|33106.4|33102.8|33113.9|33110.3|33115.4|33111.8|33105.9|33102.3|12
1651562100000|2022-05-03 07:15:00|33113.4|33109.8|33114.9|33111.3|33117.9|33114.3|33112.4|33108.8|9
1651562110000|2022-05-03 07:15:10|33115.4|33111.8|33110.9|33107.3|33115.4|33111.8|33106.9|33103.3|3
1651562120000|2022-05-03 07:15:20|33111.4|33107.8|33119.9|33116.3|33121.4|33117.8|33111.4|33107.8|17
1651562130000|2022-05-03 07:15:30|33120.4|33116.8|33103.4|33099.8|33120.9|33117.3|33102.4|33098.8|12
1651562140000|2022-05-03 07:15:40|33102.9|33099.3|33097.4|33093.8|33104.4|33100.8|33093.9|33090.3|12
1651562150000|2022-05-03 07:15:50|33096.9|33093.3|33096.4|33092.8|33100.9|33097.3|33093.4|33089.8|5
1651562160000|2022-05-03 07:16:00|33095.9|33092.3|33102.9|33099.3|33107.9|33104.3|33095.9|33092.3|10
1651562170000|2022-05-03 07:16:10|33103.4|33099.8|33102.4|33098.8|33104.4|33100.8|33101.4|33097.8|5
1651562180000|2022-05-03 07:16:20|33102.9|33099.3|33101.9|33098.3|33102.9|33099.3|33099.4|33095.8|4
1651562190000|2022-05-03 07:16:30|33101.4|33097.8|33101.9|33098.3|33101.9|33098.3|33097.4|33093.8|14
1651562200000|2022-05-03 07:16:40|33102.4|33098.8|33102.9|33099.3|33104.4|33100.8|33095.9|33092.3|13
1651562210000|2022-05-03 07:16:50|33102.4|33098.8|33102.4|33098.8|33103.9|33100.3|33099.9|33096.3|2
1651562220000|2022-05-03 07:17:00|33101.9|33098.3|33104.4|33100.8|33104.9|33101.3|33098.9|33095.3|0
1651562230000|2022-05-03 07:17:10|33105.4|33101.8|33098.9|33095.3|33105.4|33101.8|33097.9|33094.3|2
1651562240000|2022-05-03 07:17:20|33099.4|33095.8|33096.4|33092.8|33099.9|33096.3|33095.4|33091.8|2
1651562250000|2022-05-03 07:17:30|33096.9|33093.3|33102.9|33099.3|33103.9|33100.3|33096.4|33092.8|0
1651562260000|2022-05-03 07:17:40|33102.4|33098.8|33094.4|33090.8|33102.9|33099.3|33093.9|33090.3|11
1651562270000|2022-05-03 07:17:50|33094.9|33091.3|33089.4|33085.8|33095.4|33091.8|33084.9|33081.3|21
1651562280000|2022-05-03 07:18:00|33088.9|33085.3|33090.9|33087.3|33092.9|33089.3|33084.9|33081.3|4
1651562290000|2022-05-03 07:18:10|33091.4|33087.8|33088.9|33085.3|33095.9|33092.3|33083.9|33080.3|47
1651562300000|2022-05-03 07:18:20|33090.4|33086.8|33091.9|33088.3|33094.9|33091.3|33090.4|33086.8|7
1651562310000|2022-05-03 07:18:30|33092.4|33088.8|33089.9|33086.3|33092.4|33088.8|33089.4|33085.8|2
1651562320000|2022-05-03 07:18:40|33090.4|33086.8|33088.4|33084.8|33090.9|33087.3|33084.9|33081.3|4
1651562330000|2022-05-03 07:18:50|33088.9|33085.3|33086.4|33082.8|33090.4|33086.8|33082.9|33079.3|7
1651562340000|2022-05-03 07:19:00|33086.9|33083.3|33089.9|33086.3|33090.4|33086.8|33084.4|33080.8|11
1651562350000|2022-05-03 07:19:10|33085.4|33081.8|33087.9|33084.3|33090.9|33087.3|33082.4|33078.8|8
1651562360000|2022-05-03 07:19:20|33088.4|33084.8|33091.9|33088.3|33092.4|33088.8|33087.4|33083.8|2
1651562370000|2022-05-03 07:19:30|33092.4|33088.8|33095.9|33092.3|33096.9|33093.3|33091.9|33088.3|3
1651562380000|2022-05-03 07:19:40|33095.4|33091.8|33100.4|33096.8|33100.9|33097.3|33095.4|33091.8|3
1651562390000|2022-05-03 07:19:50|33099.9|33096.3|33099.4|33095.8|33103.4|33099.8|33096.9|33093.3|5
1651562400000|2022-05-03 07:20:00|33099.9|33096.3|33098.4|33094.8|33104.4|33100.8|33096.9|33093.3|10
1651562410000|2022-05-03 07:20:10|33097.9|33094.3|33094.9|33091.3|33099.9|33096.3|33091.9|33088.3|4
1651562420000|2022-05-03 07:20:20|33094.4|33090.8|33089.4|33085.8|33094.4|33090.8|33084.4|33080.8|9
1651562430000|2022-05-03 07:20:30|33089.9|33086.3|33090.4|33086.8|33090.9|33087.3|33085.4|33081.8|2
1651562440000|2022-05-03 07:20:40|33090.9|33087.3|33095.4|33091.8|33098.4|33094.8|33090.4|33086.8|4
1651562450000|2022-05-03 07:20:50|33094.9|33091.3|33091.4|33087.8|33095.4|33091.8|33091.4|33087.8|3
1651562460000|2022-05-03 07:21:00|33091.9|33088.3|33099.4|33095.8|33101.4|33097.8|33091.4|33087.8|9
1651562470000|2022-05-03 07:21:10|33101.9|33098.3|33108.9|33105.3|33108.9|33105.3|33101.9|33098.3|8
1651562480000|2022-05-03 07:21:20|33109.4|33105.8|33100.9|33097.3|33111.4|33107.8|33099.9|33096.3|19
1651562490000|2022-05-03 07:21:30|33100.4|33096.8|33102.9|33099.3|33102.9|33099.3|33098.9|33095.3|12
1651562500000|2022-05-03 07:21:40|33103.4|33099.8|33107.4|33103.8|33107.4|33103.8|33100.9|33097.3|14
1651562510000|2022-05-03 07:21:50|33107.9|33104.3|33109.4|33105.8|33110.4|33106.8|33106.4|33102.8|13
1651562520000|2022-05-03 07:22:00|33108.9|33105.3|33116.4|33112.8|33120.4|33116.8|33108.9|33105.3|8
1651562530000|2022-05-03 07:22:10|33115.9|33112.3|33121.4|33117.8|33122.4|33118.8|33115.9|33112.3|3
1651562540000|2022-05-03 07:22:20|33120.9|33117.3|33121.4|33117.8|33126.9|33123.3|33120.4|33116.8|13
1651562550000|2022-05-03 07:22:30|33120.9|33117.3|33115.9|33112.3|33120.9|33117.3|33115.4|33111.8|5
1651562560000|2022-05-03 07:22:40|33116.4|33112.8|33119.4|33115.8|33119.9|33116.3|33115.4|33111.8|1
1651562570000|2022-05-03 07:22:50|33119.9|33116.3|33122.4|33118.8|33123.4|33119.8|33119.4|33115.8|2
1651562580000|2022-05-03 07:23:00|33122.9|33119.3|33129.4|33125.8|33129.4|33125.8|33122.4|33118.8|5
1651562590000|2022-05-03 07:23:10|33129.9|33126.3|33128.4|33124.8|33132.4|33128.8|33127.9|33124.3|18
1651562600000|2022-05-03 07:23:20|33128.9|33125.3|33134.4|33130.8|33134.4|33130.8|33128.4|33124.8|4
1651562610000|2022-05-03 07:23:30|33133.9|33130.3|33129.4|33125.8|33133.9|33130.3|33129.4|33125.8|3
1651562620000|2022-05-03 07:23:40|33129.9|33126.3|33130.4|33126.8|33131.9|33128.3|33129.4|33125.8|2
1651562630000|2022-05-03 07:23:50|33130.9|33127.3|33130.4|33126.8|33130.9|33127.3|33128.4|33124.8|6
1651562640000|2022-05-03 07:24:00|33130.9|33127.3|33129.4|33125.8|33135.9|33132.3|33129.4|33125.8|28
1651562650000|2022-05-03 07:24:10|33128.9|33125.3|33125.9|33122.3|33129.4|33125.8|33123.4|33119.8|5
1651562660000|2022-05-03 07:24:20|33125.4|33121.8|33127.4|33123.8|33128.4|33124.8|33123.4|33119.8|5
1651562670000|2022-05-03 07:24:30|33126.9|33123.3|33114.9|33111.3|33126.9|33123.3|33113.4|33109.8|11
1651562680000|2022-05-03 07:24:40|33114.4|33110.8|33114.4|33110.8|33114.9|33111.3|33112.4|33108.8|2
1651562690000|2022-05-03 07:24:50|33115.4|33111.8|33120.4|33116.8|33120.4|33116.8|33112.4|33108.8|3
1651562700000|2022-05-03 07:25:00|33120.9|33117.3|33123.4|33119.8|33124.4|33120.8|33117.4|33113.8|7
1651562710000|2022-05-03 07:25:10|33122.9|33119.3|33120.4|33116.8|33122.9|33119.3|33118.4|33114.8|2
1651562720000|2022-05-03 07:25:20|33119.9|33116.3|33121.9|33118.3|33124.4|33120.8|33115.9|33112.3|11
1651562730000|2022-05-03 07:25:30|33122.4|33118.8|33119.4|33115.8|33122.4|33118.8|33119.4|33115.8|6
1651562740000|2022-05-03 07:25:40|33118.9|33115.3|33121.4|33117.8|33122.9|33119.3|33116.9|33113.3|4
1651562750000|2022-05-03 07:25:50|33120.9|33117.3|33121.9|33118.3|33123.9|33120.3|33119.9|33116.3|4
1651562760000|2022-05-03 07:26:00|33122.4|33118.8|33114.9|33111.3|33122.4|33118.8|33113.9|33110.3|5
1651562770000|2022-05-03 07:26:10|33115.4|33111.8|33115.4|33111.8|33116.4|33112.8|33108.9|33105.3|10
1651562780000|2022-05-03 07:26:20|33115.9|33112.3|33122.9|33119.3|33123.9|33120.3|33114.9|33111.3|5
1651562790000|2022-05-03 07:26:30|33122.4|33118.8|33129.4|33125.8|33132.9|33129.3|33122.4|33118.8|14
1651562800000|2022-05-03 07:26:40|33128.9|33125.3|33121.4|33117.8|33129.9|33126.3|33121.4|33117.8|8
1651562810000|2022-05-03 07:26:50|33120.4|33116.8|33118.9|33115.3|33120.4|33116.8|33117.9|33114.3|5
1651562820000|2022-05-03 07:27:00|33119.4|33115.8|33117.9|33114.3|33119.4|33115.8|33115.9|33112.3|3
1651562830000|2022-05-03 07:27:10|33118.4|33114.8|33110.4|33106.8|33118.9|33115.3|33110.4|33106.8|1
1651562840000|2022-05-03 07:27:20|33109.9|33106.3|33115.4|33111.8|33115.4|33111.8|33109.4|33105.8|5
1651562850000|2022-05-03 07:27:30|33115.9|33112.3|33118.4|33114.8|33118.4|33114.8|33112.9|33109.3|4
1651562860000|2022-05-03 07:27:40|33117.9|33114.3|33111.9|33108.3|33118.4|33114.8|33110.9|33107.3|0
1651562870000|2022-05-03 07:27:50|33112.4|33108.8|33110.9|33107.3|33113.9|33110.3|33108.4|33104.8|4
1651562880000|2022-05-03 07:28:00|33110.4|33106.8|33107.4|33103.8|33110.9|33107.3|33102.9|33099.3|6
1651562890000|2022-05-03 07:28:10|33107.9|33104.3|33108.9|33105.3|33111.4|33107.8|33107.9|33104.3|9
1651562900000|2022-05-03 07:28:20|33108.4|33104.8|33110.4|33106.8|33111.9|33108.3|33107.9|33104.3|5
1651562910000|2022-05-03 07:28:30|33110.9|33107.3|33117.4|33113.8|33117.9|33114.3|33110.4|33106.8|2
1651562920000|2022-05-03 07:28:40|33118.4|33114.8|33127.9|33124.3|33129.4|33125.8|33118.4|33114.8|6
1651562930000|2022-05-03 07:28:50|33128.4|33124.8|33124.9|33121.3|33128.9|33125.3|33122.4|33118.8|10
1651562940000|2022-05-03 07:29:00|33124.4|33120.8|33125.4|33121.8|33127.4|33123.8|33119.9|33116.3|8
1651562950000|2022-05-03 07:29:10|33125.9|33122.3|33131.9|33128.3|33131.9|33128.3|33123.9|33120.3|4
1651562960000|2022-05-03 07:29:20|33131.4|33127.8|33135.9|33132.3|33135.9|33132.3|33129.9|33126.3|9
1651562970000|2022-05-03 07:29:30|33133.4|33129.8|33136.4|33132.8|33138.4|33134.8|33133.4|33129.8|2
1651562980000|2022-05-03 07:29:40|33136.9|33133.3|33135.9|33132.3|33140.4|33136.8|33134.4|33130.8|17
1651562990000|2022-05-03 07:29:50|33136.4|33132.8|33139.4|33135.8|33141.9|33138.3|33136.4|33132.8|6
1651563000000|2022-05-03 07:30:00|33137.9|33134.3|33126.4|33122.8|33137.9|33134.3|33126.4|33122.8|12
1651563010000|2022-05-03 07:30:10|33125.9|33122.3|33127.4|33123.8|33130.9|33127.3|33125.9|33122.3|10
1651563020000|2022-05-03 07:30:20|33126.4|33122.8|33127.9|33124.3|33132.4|33128.8|33123.9|33120.3|10
1651563030000|2022-05-03 07:30:30|33127.4|33123.8|33121.9|33118.3|33127.4|33123.8|33119.4|33115.8|7
1651563040000|2022-05-03 07:30:40|33121.4|33117.8|33119.4|33115.8|33123.4|33119.8|33118.9|33115.3|7
1651563050000|2022-05-03 07:30:50|33119.9|33116.3|33122.4|33118.8|33123.9|33120.3|33119.9|33116.3|3
1651563060000|2022-05-03 07:31:00|33121.9|33118.3|33126.4|33122.8|33127.4|33123.8|33117.4|33113.8|14
1651563070000|2022-05-03 07:31:10|33127.4|33123.8|33129.4|33125.8|33134.9|33131.3|33126.9|33123.3|12
1651563080000|2022-05-03 07:31:20|33128.4|33124.8|33123.4|33119.8|33128.4|33124.8|33122.9|33119.3|4
1651563090000|2022-05-03 07:31:30|33122.9|33119.3|33120.9|33117.3|33123.4|33119.8|33115.9|33112.3|4
1651563100000|2022-05-03 07:31:40|33120.4|33116.8|33120.4|33116.8|33123.4|33119.8|33119.9|33116.3|0
1651563110000|2022-05-03 07:31:50|33120.9|33117.3|33111.4|33107.8|33120.9|33117.3|33111.4|33107.8|6
1651563120000|2022-05-03 07:32:00|33111.9|33108.3|33113.4|33109.8|33113.4|33109.8|33111.4|33107.8|4
1651563130000|2022-05-03 07:32:10|33112.9|33109.3|33121.9|33118.3|33121.9|33118.3|33112.9|33109.3|22
1651563140000|2022-05-03 07:32:20|33121.4|33117.8|33121.9|33118.3|33124.9|33121.3|33119.4|33115.8|3
1651563150000|2022-05-03 07:32:30|33122.4|33118.8|33123.9|33120.3|33128.4|33124.8|33121.4|33117.8|6
1651563160000|2022-05-03 07:32:40|33124.4|33120.8|33123.4|33119.8|33124.9|33121.3|33122.9|33119.3|0
1651563170000|2022-05-03 07:32:50|33123.9|33120.3|33126.4|33122.8|33127.4|33123.8|33122.9|33119.3|2
1651563180000|2022-05-03 07:33:00|33126.9|33123.3|33122.4|33118.8|33126.9|33123.3|33122.4|33118.8|3
1651563190000|2022-05-03 07:33:10|33122.9|33119.3|33123.9|33120.3|33123.9|33120.3|33119.4|33115.8|3
1651563200000|2022-05-03 07:33:20|33123.4|33119.8|33125.9|33122.3|33126.9|33123.3|33123.4|33119.8|0
1651563210000|2022-05-03 07:33:30|33125.4|33121.8|33128.9|33125.3|33129.9|33126.3|33124.9|33121.3|1
1651563220000|2022-05-03 07:33:40|33129.4|33125.8|33129.4|33125.8|33130.4|33126.8|33127.4|33123.8|3
1651563230000|2022-05-03 07:33:50|33129.9|33126.3|33142.4|33138.8|33142.4|33138.8|33129.9|33126.3|5
1651563240000|2022-05-03 07:34:00|33141.9|33138.3|33133.9|33130.3|33143.9|33140.3|33130.9|33127.3|60
1651563250000|2022-05-03 07:34:10|33135.4|33131.8|33129.4|33125.8|33135.4|33131.8|33127.9|33124.3|31
1651563260000|2022-05-03 07:34:20|33129.9|33126.3|33130.9|33127.3|33134.4|33130.8|33129.9|33126.3|6
1651563270000|2022-05-03 07:34:30|33131.4|33127.8|33133.9|33130.3|33135.4|33131.8|33131.4|33127.8|1
1651563280000|2022-05-03 07:34:40|33133.4|33129.8|33138.9|33135.3|33139.4|33135.8|33132.9|33129.3|3
1651563290000|2022-05-03 07:34:50|33139.4|33135.8|33138.9|33135.3|33143.4|33139.8|33138.4|33134.8|13
1651563300000|2022-05-03 07:35:00|33139.4|33135.8|33140.4|33136.8|33140.4|33136.8|33138.4|33134.8|3
1651563310000|2022-05-03 07:35:10|33139.9|33136.3|33138.9|33135.3|33139.9|33136.3|33135.4|33131.8|8
1651563320000|2022-05-03 07:35:20|33138.4|33134.8|33131.9|33128.3|33138.4|33134.8|33131.9|33128.3|4
1651563330000|2022-05-03 07:35:30|33132.4|33128.8|33128.9|33125.3|33135.9|33132.3|33128.4|33124.8|0
1651563340000|2022-05-03 07:35:40|33126.4|33122.8|33126.9|33123.3|33127.4|33123.8|33123.9|33120.3|7
1651563350000|2022-05-03 07:35:50|33127.4|33123.8|33126.9|33123.3|33128.4|33124.8|33125.9|33122.3|1
1651563360000|2022-05-03 07:36:00|33126.4|33122.8|33128.9|33125.3|33128.9|33125.3|33123.4|33119.8|5
1651563370000|2022-05-03 07:36:10|33130.9|33127.3|33138.4|33134.8|33138.4|33134.8|33130.9|33127.3|5
1651563380000|2022-05-03 07:36:20|33137.9|33134.3|33140.4|33136.8|33140.9|33137.3|33137.4|33133.8|1
1651563390000|2022-05-03 07:36:30|33139.9|33136.3|33137.4|33133.8|33140.9|33137.3|33136.4|33132.8|3
1651563400000|2022-05-03 07:36:40|33137.9|33134.3|33143.9|33140.3|33143.9|33140.3|33137.9|33134.3|1
1651563410000|2022-05-03 07:36:50|33143.4|33139.8|33151.9|33148.3|33154.4|33150.8|33142.9|33139.3|13
1651563420000|2022-05-03 07:37:00|33152.4|33148.8|33149.4|33145.8|33154.9|33151.3|33149.4|33145.8|12
1651563430000|2022-05-03 07:37:10|33149.9|33146.3|33153.4|33149.8|33153.4|33149.8|33149.4|33145.8|5
1651563440000|2022-05-03 07:37:20|33152.9|33149.3|33152.4|33148.8|33154.4|33150.8|33152.4|33148.8|1
1651563450000|2022-05-03 07:37:30|33151.4|33147.8|33147.4|33143.8|33151.4|33147.8|33146.4|33142.8|4
1651563460000|2022-05-03 07:37:40|33147.9|33144.3|33149.4|33145.8|33151.4|33147.8|33147.4|33143.8|4
1651563470000|2022-05-03 07:37:50|33148.9|33145.3|33142.9|33139.3|33150.4|33146.8|33141.4|33137.8|2
1651563480000|2022-05-03 07:38:00|33143.4|33139.8|33142.4|33138.8|33144.4|33140.8|33141.4|33137.8|4
1651563490000|2022-05-03 07:38:10|33142.9|33139.3|33146.9|33143.3|33146.9|33143.3|33142.4|33138.8|4
1651563500000|2022-05-03 07:38:20|33147.9|33144.3|33147.9|33144.3|33150.4|33146.8|33145.4|33141.8|4
1651563510000|2022-05-03 07:38:30|33147.4|33143.8|33147.4|33143.8|33150.4|33146.8|33146.9|33143.3|0
1651563520000|2022-05-03 07:38:40|33146.9|33143.3|33143.9|33140.3|33146.9|33143.3|33142.9|33139.3|5
1651563530000|2022-05-03 07:38:50|33144.4|33140.8|33144.9|33141.3|33144.9|33141.3|33143.9|33140.3|0
1651563540000|2022-05-03 07:39:00|33144.4|33140.8|33147.9|33144.3|33149.4|33145.8|33143.4|33139.8|4
1651563550000|2022-05-03 07:39:10|33148.4|33144.8|33134.9|33131.3|33148.4|33144.8|33131.4|33127.8|20
1651563560000|2022-05-03 07:39:20|33135.4|33131.8|33135.9|33132.3|33137.4|33133.8|33134.9|33131.3|2
1651563570000|2022-05-03 07:39:30|33135.4|33131.8|33134.4|33130.8|33136.4|33132.8|33133.9|33130.3|0
1651563580000|2022-05-03 07:39:40|33134.9|33131.3|33132.9|33129.3|33135.9|33132.3|33131.9|33128.3|0
1651563590000|2022-05-03 07:39:50|33132.4|33128.8|33126.4|33122.8|33132.9|33129.3|33125.4|33121.8|4
1651563600000|2022-05-03 07:40:00|33125.9|33122.3|33118.9|33115.3|33126.4|33122.8|33116.4|33112.8|10
1651563610000|2022-05-03 07:40:10|33119.4|33115.8|33121.4|33117.8|33126.4|33122.8|33118.9|33115.3|4
1651563620000|2022-05-03 07:40:20|33119.9|33116.3|33123.4|33119.8|33124.4|33120.8|33118.4|33114.8|11
1651563630000|2022-05-03 07:40:30|33121.4|33117.8|33127.4|33123.8|33130.9|33127.3|33120.9|33117.3|10
1651563640000|2022-05-03 07:40:40|33126.9|33123.3|33127.9|33124.3|33130.9|33127.3|33126.9|33123.3|1
1651563650000|2022-05-03 07:40:50|33127.4|33123.8|33130.9|33127.3|33130.9|33127.3|33123.9|33120.3|6
1651563660000|2022-05-03 07:41:00|33130.4|33126.8|33133.9|33130.3|33141.4|33137.8|33130.4|33126.8|9
1651563670000|2022-05-03 07:41:10|33134.4|33130.8|33126.9|33123.3|33134.4|33130.8|33125.4|33121.8|5
1651563680000|2022-05-03 07:41:20|33127.4|33123.8|33134.4|33130.8|33134.4|33130.8|33126.9|33123.3|3
1651563690000|2022-05-03 07:41:30|33136.4|33132.8|33139.4|33135.8|33139.9|33136.3|33135.9|33132.3|4
1651563700000|2022-05-03 07:41:40|33139.9|33136.3|33143.9|33140.3|33144.9|33141.3|33139.9|33136.3|7
1651563710000|2022-05-03 07:41:50|33143.4|33139.8|33132.9|33129.3|33143.4|33139.8|33132.9|33129.3|21
1651563720000|2022-05-03 07:42:00|33130.9|33127.3|33134.4|33130.8|33134.9|33131.3|33130.9|33127.3|1
1651563730000|2022-05-03 07:42:10|33134.9|33131.3|33141.9|33138.3|33142.4|33138.8|33134.9|33131.3|3
1651563740000|2022-05-03 07:42:20|33142.4|33138.8|33139.9|33136.3|33144.4|33140.8|33139.9|33136.3|6
1651563750000|2022-05-03 07:42:30|33140.4|33136.8|33133.9|33130.3|33140.4|33136.8|33132.4|33128.8|3
1651563760000|2022-05-03 07:42:40|33134.4|33130.8|33142.9|33139.3|33142.9|33139.3|33133.9|33130.3|2
1651563770000|2022-05-03 07:42:50|33142.4|33138.8|33149.4|33145.8|33149.9|33146.3|33142.4|33138.8|9
1651563780000|2022-05-03 07:43:00|33149.9|33146.3|33144.4|33140.8|33150.4|33146.8|33140.4|33136.8|14
1651563790000|2022-05-03 07:43:10|33144.9|33141.3|33134.9|33131.3|33144.9|33141.3|33134.4|33130.8|9
1651563800000|2022-05-03 07:43:20|33134.4|33130.8|33139.9|33136.3|33142.4|33138.8|33134.4|33130.8|1
1651563810000|2022-05-03 07:43:30|33138.9|33135.3|33133.9|33130.3|33139.4|33135.8|33133.4|33129.8|2
1651563820000|2022-05-03 07:43:40|33134.4|33130.8|33131.9|33128.3|33134.4|33130.8|33130.4|33126.8|0
1651563830000|2022-05-03 07:43:50|33132.4|33128.8|33130.9|33127.3|33132.9|33129.3|33130.4|33126.8|1
1651563840000|2022-05-03 07:44:00|33130.4|33126.8|33132.9|33129.3|33135.4|33131.8|33124.4|33120.8|10
1651563850000|2022-05-03 07:44:10|33133.4|33129.8|33136.9|33133.3|33136.9|33133.3|33133.4|33129.8|2
1651563860000|2022-05-03 07:44:20|33137.4|33133.8|33133.9|33130.3|33141.4|33137.8|33133.4|33129.8|3
1651563870000|2022-05-03 07:44:30|33133.4|33129.8|33130.4|33126.8|33133.4|33129.8|33128.4|33124.8|1
1651563880000|2022-05-03 07:44:40|33130.9|33127.3|33132.9|33129.3|33134.4|33130.8|33130.9|33127.3|2
1651563890000|2022-05-03 07:44:50|33132.4|33128.8|33124.9|33121.3|33132.9|33129.3|33124.9|33121.3|5
1651563900000|2022-05-03 07:45:00|33124.4|33120.8|33130.9|33127.3|33130.9|33127.3|33121.4|33117.8|6
1651563910000|2022-05-03 07:45:10|33130.4|33126.8|33133.9|33130.3|33134.9|33131.3|33130.4|33126.8|2
1651563920000|2022-05-03 07:45:20|33134.4|33130.8|33128.4|33124.8|33134.4|33130.8|33128.4|33124.8|2
1651563930000|2022-05-03 07:45:30|33127.9|33124.3|33124.9|33121.3|33127.9|33124.3|33123.4|33119.8|4
1651563940000|2022-05-03 07:45:40|33125.4|33121.8|33117.4|33113.8|33125.9|33122.3|33117.4|33113.8|9
1651563950000|2022-05-03 07:45:50|33116.9|33113.3|33101.4|33097.8|33117.4|33113.8|33099.9|33096.3|18
1651563960000|2022-05-03 07:46:00|33100.4|33096.8|33100.4|33096.8|33103.4|33099.8|33099.4|33095.8|11
1651563970000|2022-05-03 07:46:10|33100.9|33097.3|33109.9|33106.3|33109.9|33106.3|33100.9|33097.3|13
1651563980000|2022-05-03 07:46:20|33109.4|33105.8|33100.4|33096.8|33109.4|33105.8|33098.9|33095.3|9
1651563990000|2022-05-03 07:46:30|33100.9|33097.3|33096.4|33092.8|33101.9|33098.3|33093.9|33090.3|5
1651564000000|2022-05-03 07:46:40|33096.9|33093.3|33095.9|33092.3|33098.9|33095.3|33095.9|33092.3|7
1651564010000|2022-05-03 07:46:50|33096.4|33092.8|33091.9|33088.3|33096.9|33093.3|33090.9|33087.3|20
1651564020000|2022-05-03 07:47:00|33092.4|33088.8|33099.9|33096.3|33099.9|33096.3|33092.4|33088.8|6
1651564030000|2022-05-03 07:47:10|33100.4|33096.8|33107.9|33104.3|33107.9|33104.3|33099.9|33096.3|7
1651564040000|2022-05-03 07:47:20|33107.4|33103.8|33106.4|33102.8|33108.4|33104.8|33105.9|33102.3|3
1651564050000|2022-05-03 07:47:30|33104.4|33100.8|33098.9|33095.3|33105.4|33101.8|33097.4|33093.8|3
1651564060000|2022-05-03 07:47:40|33098.4|33094.8|33103.4|33099.8|33105.4|33101.8|33098.4|33094.8|4
1651564070000|2022-05-03 07:47:50|33103.9|33100.3|33108.9|33105.3|33109.4|33105.8|33103.4|33099.8|4
1651564080000|2022-05-03 07:48:00|33108.4|33104.8|33104.9|33101.3|33110.4|33106.8|33104.9|33101.3|5
1651564090000|2022-05-03 07:48:10|33105.4|33101.8|33108.4|33104.8|33108.9|33105.3|33104.9|33101.3|1
1651564100000|2022-05-03 07:48:20|33108.9|33105.3|33105.4|33101.8|33110.9|33107.3|33105.4|33101.8|5
1651564110000|2022-05-03 07:48:30|33103.4|33099.8|33102.9|33099.3|33104.4|33100.8|33102.9|33099.3|3
1651564120000|2022-05-03 07:48:40|33103.4|33099.8|33108.4|33104.8|33108.9|33105.3|33103.4|33099.8|2
1651564130000|2022-05-03 07:48:50|33106.4|33102.8|33104.9|33101.3|33106.4|33102.8|33103.4|33099.8|2
1651564140000|2022-05-03 07:49:00|33104.4|33100.8|33103.9|33100.3|33105.4|33101.8|33100.9|33097.3|2
1651564150000|2022-05-03 07:49:10|33104.4|33100.8|33104.9|33101.3|33106.9|33103.3|33103.4|33099.8|5
1651564160000|2022-05-03 07:49:20|33105.4|33101.8|33105.9|33102.3|33105.9|33102.3|33103.4|33099.8|1
1651564170000|2022-05-03 07:49:30|33105.4|33101.8|33098.4|33094.8|33105.4|33101.8|33098.4|33094.8|7
1651564180000|2022-05-03 07:49:40|33097.9|33094.3|33097.4|33093.8|33099.9|33096.3|33096.4|33092.8|9
1651564190000|2022-05-03 07:49:50|33097.9|33094.3|33101.9|33098.3|33102.9|33099.3|33097.9|33094.3|6
1651564200000|2022-05-03 07:50:00|33101.4|33097.8|33105.4|33101.8|33105.4|33101.8|33099.9|33096.3|2
1651564210000|2022-05-03 07:50:10|33105.9|33102.3|33103.4|33099.8|33105.9|33102.3|33099.9|33096.3|29
1651564220000|2022-05-03 07:50:20|33102.9|33099.3|33101.4|33097.8|33102.9|33099.3|33099.4|33095.8|1
1651564230000|2022-05-03 07:50:30|33100.9|33097.3|33102.9|33099.3|33105.9|33102.3|33100.9|33097.3|2
1651564240000|2022-05-03 07:50:40|33103.4|33099.8|33113.4|33109.8|33113.4|33109.8|33102.9|33099.3|38
1651564250000|2022-05-03 07:50:50|33113.9|33110.3|33116.4|33112.8|33116.4|33112.8|33112.9|33109.3|3
1651564260000|2022-05-03 07:51:00|33115.4|33111.8|33115.9|33112.3|33116.4|33112.8|33114.9|33111.3|4
1651564270000|2022-05-03 07:51:10|33116.4|33112.8|33116.9|33113.3|33119.4|33115.8|33114.4|33110.8|4
1651564280000|2022-05-03 07:51:20|33116.4|33112.8|33121.9|33118.3|33123.4|33119.8|33115.9|33112.3|6
1651564290000|2022-05-03 07:51:30|33121.4|33117.8|33125.4|33121.8|33125.4|33121.8|33120.4|33116.8|1
1651564300000|2022-05-03 07:51:40|33124.9|33121.3|33132.9|33129.3|33133.9|33130.3|33122.9|33119.3|34
1651564310000|2022-05-03 07:51:50|33132.4|33128.8|33135.9|33132.3|33135.9|33132.3|33132.4|33128.8|4
1651564320000|2022-05-03 07:52:00|33136.4|33132.8|33140.4|33136.8|33142.4|33138.8|33136.4|33132.8|6
1651564330000|2022-05-03 07:52:10|33139.4|33135.8|33136.9|33133.3|33140.9|33137.3|33135.4|33131.8|6
1651564340000|2022-05-03 07:52:20|33137.4|33133.8|33144.9|33141.3|33145.9|33142.3|33137.4|33133.8|17
1651564350000|2022-05-03 07:52:30|33144.4|33140.8|33152.9|33149.3|33152.9|33149.3|33143.9|33140.3|18
1651564360000|2022-05-03 07:52:40|33153.4|33149.8|33157.4|33153.8|33158.9|33155.3|33153.4|33149.8|23
1651564370000|2022-05-03 07:52:50|33156.9|33153.3|33156.9|33153.3|33159.9|33156.3|33154.9|33151.3|13
1651564380000|2022-05-03 07:53:00|33156.4|33152.8|33153.9|33150.3|33162.9|33159.3|33153.9|33150.3|10
1651564390000|2022-05-03 07:53:10|33153.4|33149.8|33149.9|33146.3|33154.4|33150.8|33148.9|33145.3|3
1651564400000|2022-05-03 07:53:20|33149.4|33145.8|33151.9|33148.3|33151.9|33148.3|33147.4|33143.8|3
1651564410000|2022-05-03 07:53:30|33152.4|33148.8|33157.9|33154.3|33157.9|33154.3|33152.4|33148.8|2
1651564420000|2022-05-03 07:53:40|33157.4|33153.8|33153.4|33149.8|33157.4|33153.8|33152.9|33149.3|4
1651564430000|2022-05-03 07:53:50|33153.9|33150.3|33156.9|33153.3|33156.9|33153.3|33152.4|33148.8|6
1651564440000|2022-05-03 07:54:00|33157.4|33153.8|33158.9|33155.3|33160.4|33156.8|33157.4|33153.8|7
1651564450000|2022-05-03 07:54:10|33159.4|33155.8|33171.9|33168.3|33171.9|33168.3|33159.4|33155.8|65
1651564460000|2022-05-03 07:54:20|33172.9|33169.3|33172.9|33169.3|33179.9|33176.3|33170.9|33167.3|64
1651564470000|2022-05-03 07:54:30|33175.9|33172.3|33177.9|33174.3|33182.4|33178.8|33175.9|33172.3|26
1651564480000|2022-05-03 07:54:40|33177.4|33173.8|33177.4|33173.8|33179.4|33175.8|33174.4|33170.8|24
1651564490000|2022-05-03 07:54:50|33176.9|33173.3|33179.9|33176.3|33181.4|33177.8|33175.4|33171.8|9
1651564500000|2022-05-03 07:55:00|33179.4|33175.8|33176.9|33173.3|33182.9|33179.3|33176.4|33172.8|15
1651564510000|2022-05-03 07:55:10|33177.4|33173.8|33173.9|33170.3|33180.4|33176.8|33173.4|33169.8|11
1651564520000|2022-05-03 07:55:20|33172.9|33169.3|33171.4|33167.8|33173.9|33170.3|33170.4|33166.8|5
1651564530000|2022-05-03 07:55:30|33171.9|33168.3|33178.9|33175.3|33180.4|33176.8|33171.9|33168.3|9
1651564540000|2022-05-03 07:55:40|33178.4|33174.8|33171.9|33168.3|33178.4|33174.8|33171.4|33167.8|7
1651564550000|2022-05-03 07:55:50|33172.4|33168.8|33169.9|33166.3|33172.4|33168.8|33169.9|33166.3|4
1651564560000|2022-05-03 07:56:00|33170.4|33166.8|33169.4|33165.8|33170.9|33167.3|33167.4|33163.8|7
1651564570000|2022-05-03 07:56:10|33169.9|33166.3|33162.9|33159.3|33170.4|33166.8|33162.9|33159.3|5
1651564580000|2022-05-03 07:56:20|33163.9|33160.3|33161.4|33157.8|33164.4|33160.8|33160.9|33157.3|14
1651564590000|2022-05-03 07:56:30|33160.9|33157.3|33158.9|33155.3|33160.9|33157.3|33157.9|33154.3|4
1651564600000|2022-05-03 07:56:40|33158.4|33154.8|33157.9|33154.3|33159.9|33156.3|33157.9|33154.3|6
1651564610000|2022-05-03 07:56:50|33159.4|33155.8|33164.9|33161.3|33164.9|33161.3|33157.9|33154.3|4
1651564620000|2022-05-03 07:57:00|33165.4|33161.8|33161.9|33158.3|33165.9|33162.3|33161.9|33158.3|2
1651564630000|2022-05-03 07:57:10|33162.4|33158.8|33163.9|33160.3|33164.9|33161.3|33161.9|33158.3|2
1651564640000|2022-05-03 07:57:20|33164.4|33160.8|33163.9|33160.3|33166.4|33162.8|33163.9|33160.3|2
1651564650000|2022-05-03 07:57:30|33164.4|33160.8|33164.9|33161.3|33167.4|33163.8|33164.4|33160.8|0
1651564660000|2022-05-03 07:57:40|33164.4|33160.8|33163.4|33159.8|33167.9|33164.3|33160.9|33157.3|7
1651564670000|2022-05-03 07:57:50|33163.9|33160.3|33165.9|33162.3|33166.4|33162.8|33161.9|33158.3|3
1651564680000|2022-05-03 07:58:00|33166.9|33163.3|33165.4|33161.8|33166.9|33163.3|33163.9|33160.3|1
1651564690000|2022-05-03 07:58:10|33168.9|33165.3|33161.4|33157.8|33168.9|33165.3|33160.4|33156.8|14
1651564700000|2022-05-03 07:58:20|33160.9|33157.3|33161.9|33158.3|33162.9|33159.3|33158.4|33154.8|8
1651564710000|2022-05-03 07:58:30|33162.4|33158.8|33160.4|33156.8|33163.4|33159.8|33159.9|33156.3|3
1651564720000|2022-05-03 07:58:40|33159.9|33156.3|33157.4|33153.8|33159.9|33156.3|33155.4|33151.8|4
1651564730000|2022-05-03 07:58:50|33157.9|33154.3|33163.4|33159.8|33163.4|33159.8|33157.9|33154.3|13
1651564740000|2022-05-03 07:59:00|33164.4|33160.8|33161.9|33158.3|33165.9|33162.3|33161.9|33158.3|6
1651564750000|2022-05-03 07:59:10|33162.4|33158.8|33162.4|33158.8|33163.9|33160.3|33161.4|33157.8|0
1651564760000|2022-05-03 07:59:20|33161.9|33158.3|33159.4|33155.8|33162.4|33158.8|33159.4|33155.8|2
1651564770000|2022-05-03 07:59:30|33158.9|33155.3|33159.4|33155.8|33159.9|33156.3|33156.9|33153.3|2
1651564780000|2022-05-03 07:59:40|33158.9|33155.3|33159.9|33156.3|33160.4|33156.8|33158.9|33155.3|3
1651564790000|2022-05-03 07:59:50|33160.4|33156.8|33161.9|33158.3|33162.9|33159.3|33159.9|33156.3|4
1651564800000|2022-05-03 08:00:00|33162.4|33158.8|33162.9|33159.3|33167.4|33163.8|33162.4|33158.8|17
1651564810000|2022-05-03 08:00:10|33163.4|33159.8|33156.4|33152.8|33163.4|33159.8|33155.9|33152.3|7
1651564820000|2022-05-03 08:00:20|33157.9|33154.3|33157.9|33154.3|33161.4|33157.8|33155.9|33152.3|8
1651564830000|2022-05-03 08:00:30|33158.4|33154.8|33158.4|33154.8|33160.4|33156.8|33157.9|33154.3|6
1651564840000|2022-05-03 08:00:40|33158.9|33155.3|33160.9|33157.3|33160.9|33157.3|33157.4|33153.8|9
1651564850000|2022-05-03 08:00:50|33162.4|33158.8|33168.9|33165.3|33169.9|33166.3|33161.4|33157.8|7
1651564860000|2022-05-03 08:01:00|33169.4|33165.8|33181.4|33177.8|33181.4|33177.8|33166.9|33163.3|24
1651564870000|2022-05-03 08:01:10|33180.4|33176.8|33171.4|33167.8|33180.4|33176.8|33171.4|33167.8|36
1651564880000|2022-05-03 08:01:20|33170.9|33167.3|33174.9|33171.3|33174.9|33171.3|33169.4|33165.8|31
1651564890000|2022-05-03 08:01:30|33173.4|33169.8|33172.4|33168.8|33174.9|33171.3|33169.9|33166.3|14
1651564900000|2022-05-03 08:01:40|33172.9|33169.3|33179.4|33175.8|33179.4|33175.8|33172.4|33168.8|4
1651564910000|2022-05-03 08:01:50|33178.9|33175.3|33182.4|33178.8|33182.4|33178.8|33177.9|33174.3|5
1651564920000|2022-05-03 08:02:00|33182.9|33179.3|33184.9|33181.3|33184.9|33181.3|33182.4|33178.8|16
1651564930000|2022-05-03 08:02:10|33185.4|33181.8|33187.9|33184.3|33193.4|33189.8|33185.4|33181.8|63
1651564940000|2022-05-03 08:02:20|33187.4|33183.8|33187.4|33183.8|33191.4|33187.8|33186.9|33183.3|9
1651564950000|2022-05-03 08:02:30|33187.9|33184.3|33187.9|33184.3|33188.9|33185.3|33186.4|33182.8|3
1651564960000|2022-05-03 08:02:40|33188.4|33184.8|33187.4|33183.8|33188.9|33185.3|33187.4|33183.8|3
1651564970000|2022-05-03 08:02:50|33186.4|33182.8|33197.9|33194.3|33200.9|33197.3|33186.4|33182.8|92
1651564980000|2022-05-03 08:03:00|33198.4|33194.8|33198.4|33194.8|33201.4|33197.8|33196.9|33193.3|15
1651564990000|2022-05-03 08:03:10|33197.4|33193.8|33197.4|33193.8|33200.9|33197.3|33194.4|33190.8|12
1651565000000|2022-05-03 08:03:20|33197.9|33194.3|33192.4|33188.8|33199.4|33195.8|33187.4|33183.8|21
1651565010000|2022-05-03 08:03:30|33192.9|33189.3|33189.4|33185.8|33193.4|33189.8|33189.4|33185.8|16
1651565020000|2022-05-03 08:03:40|33188.9|33185.3|33186.4|33182.8|33188.9|33185.3|33184.9|33181.3|11
1651565030000|2022-05-03 08:03:50|33185.9|33182.3|33193.4|33189.8|33197.4|33193.8|33184.9|33181.3|10
1651565040000|2022-05-03 08:04:00|33193.9|33190.3|33195.9|33192.3|33197.9|33194.3|33192.9|33189.3|8
1651565050000|2022-05-03 08:04:10|33196.4|33192.8|33202.9|33199.3|33203.4|33199.8|33196.4|33192.8|12
1651565060000|2022-05-03 08:04:20|33202.4|33198.8|33206.4|33202.8|33208.9|33205.3|33202.4|33198.8|27
1651565070000|2022-05-03 08:04:30|33204.9|33201.3|33206.4|33202.8|33208.4|33204.8|33201.4|33197.8|12
1651565080000|2022-05-03 08:04:40|33205.9|33202.3|33205.9|33202.3|33209.9|33206.3|33204.4|33200.8|6
1651565090000|2022-05-03 08:04:50|33205.4|33201.8|33205.9|33202.3|33206.9|33203.3|33202.4|33198.8|17
1651565100000|2022-05-03 08:05:00|33206.4|33202.8|33204.9|33201.3|33207.4|33203.8|33202.9|33199.3|8
1651565110000|2022-05-03 08:05:10|33205.4|33201.8|33204.9|33201.3|33208.9|33205.3|33204.9|33201.3|2
1651565120000|2022-05-03 08:05:20|33205.4|33201.8|33203.4|33199.8|33207.9|33204.3|33201.4|33197.8|16
1651565130000|2022-05-03 08:05:30|33202.9|33199.3|33202.9|33199.3|33203.9|33200.3|33200.4|33196.8|13
1651565140000|2022-05-03 08:05:40|33203.4|33199.8|33206.4|33202.8|33206.9|33203.3|33203.4|33199.8|2
1651565150000|2022-05-03 08:05:50|33206.9|33203.3|33205.9|33202.3|33206.9|33203.3|33201.9|33198.3|10
1651565160000|2022-05-03 08:06:00|33205.4|33201.8|33226.4|33222.8|33227.4|33223.8|33205.4|33201.8|128
1651565170000|2022-05-03 08:06:10|33226.9|33223.3|33221.4|33217.8|33236.9|33233.3|33221.4|33217.8|135
1651565180000|2022-05-03 08:06:20|33221.9|33218.3|33221.9|33218.3|33225.4|33221.8|33219.4|33215.8|11
1651565190000|2022-05-03 08:06:30|33222.4|33218.8|33228.4|33224.8|33230.4|33226.8|33220.4|33216.8|12
1651565200000|2022-05-03 08:06:40|33229.4|33225.8|33223.9|33220.3|33229.4|33225.8|33223.9|33220.3|11
1651565210000|2022-05-03 08:06:50|33221.9|33218.3|33221.9|33218.3|33224.4|33220.8|33220.9|33217.3|31
1651565220000|2022-05-03 08:07:00|33220.4|33216.8|33222.4|33218.8|33222.4|33218.8|33216.9|33213.3|17
1651565230000|2022-05-03 08:07:10|33222.9|33219.3|33220.4|33216.8|33223.9|33220.3|33219.9|33216.3|5
1651565240000|2022-05-03 08:07:20|33220.9|33217.3|33214.9|33211.3|33220.9|33217.3|33214.4|33210.8|5
1651565250000|2022-05-03 08:07:30|33214.4|33210.8|33211.4|33207.8|33214.4|33210.8|33207.9|33204.3|23
1651565260000|2022-05-03 08:07:40|33210.9|33207.3|33214.4|33210.8|33215.4|33211.8|33210.9|33207.3|12
1651565270000|2022-05-03 08:07:50|33213.9|33210.3|33206.4|33202.8|33213.9|33210.3|33204.4|33200.8|20
1651565280000|2022-05-03 08:08:00|33206.9|33203.3|33208.4|33204.8|33208.4|33204.8|33204.4|33200.8|10
1651565290000|2022-05-03 08:08:10|33208.9|33205.3|33214.4|33210.8|33216.4|33212.8|33208.9|33205.3|7
1651565300000|2022-05-03 08:08:20|33213.9|33210.3|33214.4|33210.8|33215.4|33211.8|33212.9|33209.3|9
1651565310000|2022-05-03 08:08:30|33214.9|33211.3|33220.9|33217.3|33220.9|33217.3|33214.4|33210.8|9
1651565320000|2022-05-03 08:08:40|33222.4|33218.8|33221.4|33217.8|33223.9|33220.3|33221.4|33217.8|8
1651565330000|2022-05-03 08:08:50|33221.9|33218.3|33214.4|33210.8|33221.9|33218.3|33214.4|33210.8|8
1651565340000|2022-05-03 08:09:00|33214.9|33211.3|33212.9|33209.3|33216.4|33212.8|33212.9|33209.3|2
1651565350000|2022-05-03 08:09:10|33212.4|33208.8|33210.4|33206.8|33213.4|33209.8|33209.4|33205.8|26
1651565360000|2022-05-03 08:09:20|33209.9|33206.3|33207.9|33204.3|33210.4|33206.8|33207.9|33204.3|2
1651565370000|2022-05-03 08:09:30|33207.4|33203.8|33200.9|33197.3|33207.4|33203.8|33200.4|33196.8|30
1651565380000|2022-05-03 08:09:40|33201.4|33197.8|33206.4|33202.8|33206.4|33202.8|33201.4|33197.8|20
1651565390000|2022-05-03 08:09:50|33206.9|33203.3|33207.4|33203.8|33208.4|33204.8|33205.4|33201.8|4
1651565400000|2022-05-03 08:10:00|33206.4|33202.8|33206.9|33203.3|33210.9|33207.3|33204.9|33201.3|7
1651565410000|2022-05-03 08:10:10|33207.4|33203.8|33205.4|33201.8|33207.4|33203.8|33205.4|33201.8|5
1651565420000|2022-05-03 08:10:20|33205.9|33202.3|33208.9|33205.3|33208.9|33205.3|33205.9|33202.3|4
1651565430000|2022-05-03 08:10:30|33208.4|33204.8|33200.9|33197.3|33208.4|33204.8|33200.9|33197.3|26
1651565440000|2022-05-03 08:10:40|33200.4|33196.8|33194.4|33190.8|33201.4|33197.8|33194.4|33190.8|19
1651565450000|2022-05-03 08:10:50|33193.9|33190.3|33190.4|33186.8|33194.4|33190.8|33189.4|33185.8|24
1651565460000|2022-05-03 08:11:00|33189.9|33186.3|33186.4|33182.8|33191.9|33188.3|33186.4|33182.8|22
1651565470000|2022-05-03 08:11:10|33187.9|33184.3|33186.4|33182.8|33187.9|33184.3|33184.4|33180.8|28
1651565480000|2022-05-03 08:11:20|33185.9|33182.3|33191.9|33188.3|33192.4|33188.8|33185.9|33182.3|12
1651565490000|2022-05-03 08:11:30|33192.4|33188.8|33192.9|33189.3|33194.4|33190.8|33190.4|33186.8|13
1651565500000|2022-05-03 08:11:40|33192.4|33188.8|33194.4|33190.8|33194.4|33190.8|33191.9|33188.3|11
1651565510000|2022-05-03 08:11:50|33192.9|33189.3|33182.4|33178.8|33192.9|33189.3|33182.4|33178.8|18
1651565520000|2022-05-03 08:12:00|33181.9|33178.3|33183.9|33180.3|33184.9|33181.3|33179.9|33176.3|25
1651565530000|2022-05-03 08:12:10|33183.4|33179.8|33182.4|33178.8|33183.4|33179.8|33181.9|33178.3|2
1651565540000|2022-05-03 08:12:20|33182.9|33179.3|33185.4|33181.8|33185.9|33182.3|33180.4|33176.8|18
1651565550000|2022-05-03 08:12:30|33185.9|33182.3|33192.9|33189.3|33192.9|33189.3|33185.9|33182.3|3
1651565560000|2022-05-03 08:12:40|33193.4|33189.8|33193.4|33189.8|33194.9|33191.3|33193.4|33189.8|3
1651565570000|2022-05-03 08:12:50|33193.9|33190.3|33192.4|33188.8|33193.9|33190.3|33191.4|33187.8|5
1651565580000|2022-05-03 08:13:00|33191.9|33188.3|33194.4|33190.8|33194.4|33190.8|33190.9|33187.3|4
1651565590000|2022-05-03 08:13:10|33194.9|33191.3|33191.9|33188.3|33195.4|33191.8|33191.4|33187.8|5
1651565600000|2022-05-03 08:13:20|33192.4|33188.8|33184.4|33180.8|33192.4|33188.8|33184.4|33180.8|10
1651565610000|2022-05-03 08:13:30|33184.9|33181.3|33181.9|33178.3|33186.4|33182.8|33181.4|33177.8|8
1651565620000|2022-05-03 08:13:40|33181.4|33177.8|33179.4|33175.8|33182.4|33178.8|33178.9|33175.3|5
1651565630000|2022-05-03 08:13:50|33178.9|33175.3|33178.4|33174.8|33180.4|33176.8|33176.4|33172.8|2
1651565640000|2022-05-03 08:14:00|33177.9|33174.3|33182.4|33178.8|33182.9|33179.3|33177.4|33173.8|6
1651565650000|2022-05-03 08:14:10|33181.9|33178.3|33180.4|33176.8|33182.9|33179.3|33180.4|33176.8|4
1651565660000|2022-05-03 08:14:20|33179.9|33176.3|33178.4|33174.8|33180.9|33177.3|33178.4|33174.8|5
1651565670000|2022-05-03 08:14:30|33177.9|33174.3|33180.4|33176.8|33180.9|33177.3|33175.4|33171.8|6
1651565680000|2022-05-03 08:14:40|33179.4|33175.8|33178.4|33174.8|33181.9|33178.3|33178.4|33174.8|8
1651565690000|2022-05-03 08:14:50|33179.4|33175.8|33180.4|33176.8|33181.4|33177.8|33177.4|33173.8|3
1651565700000|2022-05-03 08:15:00|33180.9|33177.3|33180.4|33176.8|33182.9|33179.3|33179.9|33176.3|8
1651565710000|2022-05-03 08:15:10|33180.9|33177.3|33182.4|33178.8|33182.4|33178.8|33180.4|33176.8|7
1651565720000|2022-05-03 08:15:20|33182.9|33179.3|33182.4|33178.8|33185.4|33181.8|33181.4|33177.8|4
1651565730000|2022-05-03 08:15:30|33181.9|33178.3|33181.4|33177.8|33183.9|33180.3|33181.4|33177.8|2
1651565740000|2022-05-03 08:15:40|33180.9|33177.3|33177.9|33174.3|33181.4|33177.8|33174.9|33171.3|3
1651565750000|2022-05-03 08:15:50|33177.4|33173.8|33176.4|33172.8|33178.4|33174.8|33174.4|33170.8|3
1651565760000|2022-05-03 08:16:00|33175.9|33172.3|33177.9|33174.3|33180.9|33177.3|33175.4|33171.8|17
1651565770000|2022-05-03 08:16:10|33176.4|33172.8|33182.4|33178.8|33182.4|33178.8|33176.4|33172.8|8
1651565780000|2022-05-03 08:16:20|33182.9|33179.3|33181.9|33178.3|33182.9|33179.3|33180.9|33177.3|4
1651565790000|2022-05-03 08:16:30|33181.4|33177.8|33188.4|33184.8|33188.4|33184.8|33180.9|33177.3|6
1651565800000|2022-05-03 08:16:40|33188.9|33185.3|33186.9|33183.3|33190.4|33186.8|33186.9|33183.3|5
1651565810000|2022-05-03 08:16:50|33187.4|33183.8|33185.4|33181.8|33187.4|33183.8|33184.9|33181.3|4
1651565820000|2022-05-03 08:17:00|33185.9|33182.3|33182.4|33178.8|33187.9|33184.3|33181.4|33177.8|4
1651565830000|2022-05-03 08:17:10|33181.9|33178.3|33169.9|33166.3|33181.9|33178.3|33168.4|33164.8|15
1651565840000|2022-05-03 08:17:20|33169.4|33165.8|33170.4|33166.8|33171.9|33168.3|33169.4|33165.8|18
1651565850000|2022-05-03 08:17:30|33170.9|33167.3|33165.4|33161.8|33170.9|33167.3|33164.9|33161.3|7
1651565860000|2022-05-03 08:17:40|33165.9|33162.3|33169.9|33166.3|33169.9|33166.3|33164.9|33161.3|2
1651565870000|2022-05-03 08:17:50|33170.4|33166.8|33168.4|33164.8|33173.4|33169.8|33168.4|33164.8|3
1651565880000|2022-05-03 08:18:00|33168.9|33165.3|33165.4|33161.8|33168.9|33165.3|33165.4|33161.8|5
1651565890000|2022-05-03 08:18:10|33165.9|33162.3|33166.4|33162.8|33167.4|33163.8|33164.4|33160.8|5
1651565900000|2022-05-03 08:18:20|33166.9|33163.3|33165.9|33162.3|33168.9|33165.3|33163.4|33159.8|16
1651565910000|2022-05-03 08:18:30|33165.4|33161.8|33165.9|33162.3|33167.4|33163.8|33160.4|33156.8|30
1651565920000|2022-05-03 08:18:40|33166.4|33162.8|33168.9|33165.3|33169.4|33165.8|33165.4|33161.8|9
1651565930000|2022-05-03 08:18:50|33167.9|33164.3|33163.4|33159.8|33167.9|33164.3|33162.9|33159.3|11
1651565940000|2022-05-03 08:19:00|33162.9|33159.3|33165.4|33161.8|33166.4|33162.8|33162.9|33159.3|5
1651565950000|2022-05-03 08:19:10|33165.9|33162.3|33168.9|33165.3|33168.9|33165.3|33165.9|33162.3|2
1651565960000|2022-05-03 08:19:20|33169.4|33165.8|33164.4|33160.8|33169.4|33165.8|33163.9|33160.3|3
1651565970000|2022-05-03 08:19:30|33163.9|33160.3|33160.9|33157.3|33163.9|33160.3|33159.9|33156.3|5
1651565980000|2022-05-03 08:19:40|33160.4|33156.8|33153.9|33150.3|33160.4|33156.8|33152.4|33148.8|51
1651565990000|2022-05-03 08:19:50|33154.4|33150.8|33145.4|33141.8|33154.4|33150.8|33143.4|33139.8|37
1651566000000|2022-05-03 08:20:00|33145.9|33142.3|33146.4|33142.8|33146.4|33142.8|33144.4|33140.8|5
1651566010000|2022-05-03 08:20:10|33147.4|33143.8|33144.9|33141.3|33151.9|33148.3|33144.4|33140.8|10
1651566020000|2022-05-03 08:20:20|33145.4|33141.8|33146.4|33142.8|33148.9|33145.3|33144.9|33141.3|11
1651566030000|2022-05-03 08:20:30|33145.9|33142.3|33148.4|33144.8|33148.4|33144.8|33145.4|33141.8|2
1651566040000|2022-05-03 08:20:40|33147.9|33144.3|33147.4|33143.8|33147.9|33144.3|33146.4|33142.8|2
1651566050000|2022-05-03 08:20:50|33147.9|33144.3|33149.4|33145.8|33150.9|33147.3|33147.4|33143.8|9
1651566060000|2022-05-03 08:21:00|33148.9|33145.3|33144.9|33141.3|33149.4|33145.8|33143.9|33140.3|11
1651566070000|2022-05-03 08:21:10|33145.4|33141.8|33147.4|33143.8|33147.4|33143.8|33145.4|33141.8|2
1651566080000|2022-05-03 08:21:20|33147.9|33144.3|33149.9|33146.3|33150.4|33146.8|33146.9|33143.3|1
1651566090000|2022-05-03 08:21:30|33150.4|33146.8|33150.4|33146.8|33153.9|33150.3|33149.4|33145.8|6
1651566100000|2022-05-03 08:21:40|33149.9|33146.3|33149.4|33145.8|33149.9|33146.3|33146.9|33143.3|9
1651566110000|2022-05-03 08:21:50|33149.9|33146.3|33146.4|33142.8|33150.4|33146.8|33146.4|33142.8|8
1651566120000|2022-05-03 08:22:00|33146.9|33143.3|33150.4|33146.8|33150.4|33146.8|33146.4|33142.8|8
1651566130000|2022-05-03 08:22:10|33150.9|33147.3|33147.9|33144.3|33150.9|33147.3|33147.9|33144.3|1
1651566140000|2022-05-03 08:22:20|33148.4|33144.8|33152.4|33148.8|33152.4|33148.8|33148.4|33144.8|2
1651566150000|2022-05-03 08:22:30|33152.9|33149.3|33153.4|33149.8|33154.9|33151.3|33152.4|33148.8|6
1651566160000|2022-05-03 08:22:40|33152.9|33149.3|33155.9|33152.3|33156.9|33153.3|33152.4|33148.8|2
1651566170000|2022-05-03 08:22:50|33155.4|33151.8|33158.4|33154.8|33158.9|33155.3|33154.9|33151.3|3
1651566180000|2022-05-03 08:23:00|33158.9|33155.3|33160.9|33157.3|33160.9|33157.3|33158.9|33155.3|4
1651566190000|2022-05-03 08:23:10|33162.4|33158.8|33161.9|33158.3|33162.4|33158.8|33158.4|33154.8|13
1651566200000|2022-05-03 08:23:20|33162.9|33159.3|33164.9|33161.3|33164.9|33161.3|33162.9|33159.3|11
1651566210000|2022-05-03 08:23:30|33161.9|33158.3|33160.4|33156.8|33161.9|33158.3|33159.4|33155.8|6
1651566220000|2022-05-03 08:23:40|33160.9|33157.3|33167.9|33164.3|33167.9|33164.3|33157.9|33154.3|14
1651566230000|2022-05-03 08:23:50|33167.4|33163.8|33164.4|33160.8|33167.9|33164.3|33164.4|33160.8|5
1651566240000|2022-05-03 08:24:00|33163.9|33160.3|33160.9|33157.3|33164.9|33161.3|33160.9|33157.3|3
1651566250000|2022-05-03 08:24:10|33159.9|33156.3|33152.4|33148.8|33160.9|33157.3|33152.4|33148.8|10
1651566260000|2022-05-03 08:24:20|33152.9|33149.3|33155.4|33151.8|33155.9|33152.3|33152.4|33148.8|1
1651566270000|2022-05-03 08:24:30|33154.9|33151.3|33153.4|33149.8|33155.4|33151.8|33153.4|33149.8|6
1651566280000|2022-05-03 08:24:40|33152.4|33148.8|33149.4|33145.8|33154.4|33150.8|33148.9|33145.3|6
1651566290000|2022-05-03 08:24:50|33149.9|33146.3|33149.4|33145.8|33152.4|33148.8|33148.4|33144.8|3
1651566300000|2022-05-03 08:25:00|33148.9|33145.3|33146.4|33142.8|33149.4|33145.8|33145.4|33141.8|6
1651566310000|2022-05-03 08:25:10|33145.9|33142.3|33149.4|33145.8|33149.9|33146.3|33145.4|33141.8|3
1651566320000|2022-05-03 08:25:20|33149.9|33146.3|33147.9|33144.3|33151.9|33148.3|33147.9|33144.3|2
1651566330000|2022-05-03 08:25:30|33147.4|33143.8|33148.4|33144.8|33150.4|33146.8|33146.9|33143.3|0
1651566340000|2022-05-03 08:25:40|33147.9|33144.3|33149.9|33146.3|33150.4|33146.8|33146.4|33142.8|6
1651566350000|2022-05-03 08:25:50|33148.4|33144.8|33147.4|33143.8|33149.4|33145.8|33147.4|33143.8|6
1651566360000|2022-05-03 08:26:00|33147.9|33144.3|33154.9|33151.3|33155.9|33152.3|33147.9|33144.3|5
1651566370000|2022-05-03 08:26:10|33153.4|33149.8|33157.4|33153.8|33157.4|33153.8|33152.9|33149.3|11
1651566380000|2022-05-03 08:26:20|33156.9|33153.3|33154.9|33151.3|33158.4|33154.8|33154.9|33151.3|2
1651566390000|2022-05-03 08:26:30|33154.4|33150.8|33154.4|33150.8|33154.9|33151.3|33152.9|33149.3|0
1651566400000|2022-05-03 08:26:40|33154.9|33151.3|33152.4|33148.8|33154.9|33151.3|33150.9|33147.3|2
1651566410000|2022-05-03 08:26:50|33154.9|33151.3|33153.4|33149.8|33154.9|33151.3|33152.4|33148.8|3
1651566420000|2022-05-03 08:27:00|33152.9|33149.3|33151.9|33148.3|33153.4|33149.8|33149.4|33145.8|0
1651566430000|2022-05-03 08:27:10|33152.4|33148.8|33150.9|33147.3|33154.4|33150.8|33150.9|33147.3|5
1651566440000|2022-05-03 08:27:20|33150.4|33146.8|33153.4|33149.8|33153.4|33149.8|33150.4|33146.8|2
1651566450000|2022-05-03 08:27:30|33150.9|33147.3|33151.4|33147.8|33154.4|33150.8|33150.4|33146.8|5
1651566460000|2022-05-03 08:27:40|33151.9|33148.3|33154.9|33151.3|33154.9|33151.3|33151.4|33147.8|1
1651566470000|2022-05-03 08:27:50|33154.4|33150.8|33153.9|33150.3|33154.4|33150.8|33153.4|33149.8|0
1651566480000|2022-05-03 08:28:00|33152.4|33148.8|33153.4|33149.8|33153.9|33150.3|33151.9|33148.3|2
1651566490000|2022-05-03 08:28:10|33153.9|33150.3|33152.4|33148.8|33157.4|33153.8|33152.4|33148.8|5
1651566500000|2022-05-03 08:28:20|33152.9|33149.3|33150.4|33146.8|33153.9|33150.3|33150.4|33146.8|2
1651566510000|2022-05-03 08:28:30|33150.9|33147.3|33144.4|33140.8|33150.9|33147.3|33144.4|33140.8|16
1651566520000|2022-05-03 08:28:40|33144.9|33141.3|33139.4|33135.8|33144.9|33141.3|33139.4|33135.8|31
1651566530000|2022-05-03 08:28:50|33138.9|33135.3|33138.4|33134.8|33141.4|33137.8|33137.9|33134.3|17
1651566540000|2022-05-03 08:29:00|33137.9|33134.3|33125.4|33121.8|33139.4|33135.8|33123.9|33120.3|40
1651566550000|2022-05-03 08:29:10|33124.9|33121.3|33126.9|33123.3|33127.4|33123.8|33119.9|33116.3|39
1651566560000|2022-05-03 08:29:20|33127.4|33123.8|33129.9|33126.3|33130.9|33127.3|33126.4|33122.8|1
1651566570000|2022-05-03 08:29:30|33129.4|33125.8|33117.9|33114.3|33130.4|33126.8|33116.4|33112.8|17
1651566580000|2022-05-03 08:29:40|33118.4|33114.8|33120.4|33116.8|33121.9|33118.3|33118.4|33114.8|7
1651566590000|2022-05-03 08:29:50|33120.9|33117.3|33115.9|33112.3|33121.9|33118.3|33115.9|33112.3|12
1651566600000|2022-05-03 08:30:00|33116.4|33112.8|33124.4|33120.8|33124.4|33120.8|33116.4|33112.8|36
1651566610000|2022-05-03 08:30:10|33125.4|33121.8|33124.4|33120.8|33125.9|33122.3|33123.4|33119.8|4
1651566620000|2022-05-03 08:30:20|33122.9|33119.3|33121.4|33117.8|33123.9|33120.3|33121.4|33117.8|5
1651566630000|2022-05-03 08:30:30|33121.9|33118.3|33118.9|33115.3|33123.4|33119.8|33115.9|33112.3|20
1651566640000|2022-05-03 08:30:40|33118.4|33114.8|33121.9|33118.3|33124.9|33121.3|33116.9|33113.3|6
1651566650000|2022-05-03 08:30:50|33122.4|33118.8|33120.4|33116.8|33122.9|33119.3|33119.9|33116.3|7
1651566660000|2022-05-03 08:31:00|33121.4|33117.8|33119.4|33115.8|33121.9|33118.3|33119.4|33115.8|9
1651566670000|2022-05-03 08:31:10|33119.9|33116.3|33123.4|33119.8|33123.9|33120.3|33119.9|33116.3|3
1651566680000|2022-05-03 08:31:20|33125.4|33121.8|33122.9|33119.3|33125.9|33122.3|33122.9|33119.3|6
1651566690000|2022-05-03 08:31:30|33123.4|33119.8|33123.4|33119.8|33124.4|33120.8|33122.9|33119.3|0
1651566700000|2022-05-03 08:31:40|33119.9|33116.3|33125.9|33122.3|33125.9|33122.3|33119.9|33116.3|14
1651566710000|2022-05-03 08:31:50|33125.4|33121.8|33125.4|33121.8|33127.9|33124.3|33122.9|33119.3|5
1651566720000|2022-05-03 08:32:00|33125.9|33122.3|33120.9|33117.3|33127.9|33124.3|33119.9|33116.3|5
1651566730000|2022-05-03 08:32:10|33121.4|33117.8|33119.4|33115.8|33123.4|33119.8|33118.4|33114.8|6
1651566740000|2022-05-03 08:32:20|33119.9|33116.3|33117.9|33114.3|33120.4|33116.8|33116.9|33113.3|2
1651566750000|2022-05-03 08:32:30|33118.4|33114.8|33114.9|33111.3|33118.4|33114.8|33114.4|33110.8|10
1651566760000|2022-05-03 08:32:40|33113.4|33109.8|33111.4|33107.8|33113.9|33110.3|33108.4|33104.8|12
1651566770000|2022-05-03 08:32:50|33111.9|33108.3|33109.9|33106.3|33114.9|33111.3|33109.4|33105.8|3
1651566780000|2022-05-03 08:33:00|33110.4|33106.8|33108.9|33105.3|33113.4|33109.8|33107.9|33104.3|9
1651566790000|2022-05-03 08:33:10|33110.4|33106.8|33110.4|33106.8|33112.9|33109.3|33110.4|33106.8|5
1651566800000|2022-05-03 08:33:20|33109.9|33106.3|33111.4|33107.8|33112.4|33108.8|33109.4|33105.8|2
1651566810000|2022-05-03 08:33:30|33111.9|33108.3|33107.9|33104.3|33112.4|33108.8|33107.9|33104.3|16
1651566820000|2022-05-03 08:33:40|33108.4|33104.8|33107.9|33104.3|33108.9|33105.3|33107.9|33104.3|2
1651566830000|2022-05-03 08:33:50|33107.4|33103.8|33104.4|33100.8|33107.4|33103.8|33102.4|33098.8|15
1651566840000|2022-05-03 08:34:00|33104.9|33101.3|33109.9|33106.3|33109.9|33106.3|33104.4|33100.8|8
1651566850000|2022-05-03 08:34:10|33110.4|33106.8|33112.4|33108.8|33116.4|33112.8|33109.4|33105.8|7
1651566860000|2022-05-03 08:34:20|33111.9|33108.3|33115.4|33111.8|33115.9|33112.3|33111.9|33108.3|5
1651566870000|2022-05-03 08:34:30|33117.4|33113.8|33111.9|33108.3|33117.4|33113.8|33111.4|33107.8|8
1651566880000|2022-05-03 08:34:40|33112.4|33108.8|33105.9|33102.3|33112.9|33109.3|33105.4|33101.8|4
1651566890000|2022-05-03 08:34:50|33106.4|33102.8|33106.4|33102.8|33108.9|33105.3|33104.9|33101.3|2
1651566900000|2022-05-03 08:35:00|33105.9|33102.3|33115.4|33111.8|33115.4|33111.8|33105.9|33102.3|8
1651566910000|2022-05-03 08:35:10|33115.9|33112.3|33112.9|33109.3|33115.9|33112.3|33112.4|33108.8|1
1651566920000|2022-05-03 08:35:20|33112.4|33108.8|33120.4|33116.8|33120.4|33116.8|33112.4|33108.8|1
1651566930000|2022-05-03 08:35:30|33119.9|33116.3|33110.4|33106.8|33119.9|33116.3|33109.4|33105.8|9
1651566940000|2022-05-03 08:35:40|33110.9|33107.3|33106.9|33103.3|33111.4|33107.8|33106.9|33103.3|2
1651566950000|2022-05-03 08:35:50|33106.4|33102.8|33107.9|33104.3|33108.4|33104.8|33104.9|33101.3|17
1651566960000|2022-05-03 08:36:00|33108.4|33104.8|33110.9|33107.3|33110.9|33107.3|33104.9|33101.3|3
1651566970000|2022-05-03 08:36:10|33111.4|33107.8|33110.9|33107.3|33112.9|33109.3|33110.9|33107.3|5
1651566980000|2022-05-03 08:36:20|33110.4|33106.8|33110.9|33107.3|33112.4|33108.8|33109.9|33106.3|1
1651566990000|2022-05-03 08:36:30|33108.4|33104.8|33108.4|33104.8|33109.4|33105.8|33107.9|33104.3|5
1651567000000|2022-05-03 08:36:40|33108.9|33105.3|33108.4|33104.8|33109.9|33106.3|33108.4|33104.8|0
1651567010000|2022-05-03 08:36:50|33107.9|33104.3|33111.4|33107.8|33111.9|33108.3|33106.9|33103.3|8
1651567020000|2022-05-03 08:37:00|33111.9|33108.3|33107.4|33103.8|33115.9|33112.3|33106.9|33103.3|10
1651567030000|2022-05-03 08:37:10|33107.9|33104.3|33104.9|33101.3|33107.9|33104.3|33103.9|33100.3|4
1651567040000|2022-05-03 08:37:20|33104.4|33100.8|33106.9|33103.3|33107.4|33103.8|33104.4|33100.8|1
1651567050000|2022-05-03 08:37:30|33107.4|33103.8|33108.9|33105.3|33108.9|33105.3|33107.4|33103.8|2
1651567060000|2022-05-03 08:37:40|33107.9|33104.3|33108.4|33104.8|33109.4|33105.8|33107.4|33103.8|0
1651567070000|2022-05-03 08:37:50|33107.9|33104.3|33107.9|33104.3|33109.4|33105.8|33106.9|33103.3|1
1651567080000|2022-05-03 08:38:00|33107.4|33103.8|33102.4|33098.8|33107.4|33103.8|33102.4|33098.8|6
1651567090000|2022-05-03 08:38:10|33102.9|33099.3|33104.4|33100.8|33104.4|33100.8|33102.9|33099.3|1
1651567100000|2022-05-03 08:38:20|33105.4|33101.8|33104.9|33101.3|33105.4|33101.8|33103.9|33100.3|3
1651567110000|2022-05-03 08:38:30|33104.4|33100.8|33103.4|33099.8|33104.4|33100.8|33100.4|33096.8|15
1651567120000|2022-05-03 08:38:40|33102.9|33099.3|33101.9|33098.3|33103.9|33100.3|33101.4|33097.8|0
1651567130000|2022-05-03 08:38:50|33102.4|33098.8|33101.4|33097.8|33102.4|33098.8|33100.4|33096.8|7
1651567140000|2022-05-03 08:39:00|33101.9|33098.3|33107.4|33103.8|33109.4|33105.8|33101.9|33098.3|6
1651567150000|2022-05-03 08:39:10|33106.9|33103.3|33103.4|33099.8|33106.9|33103.3|33103.4|33099.8|1
1651567160000|2022-05-03 08:39:20|33104.4|33100.8|33106.9|33103.3|33106.9|33103.3|33103.9|33100.3|1
1651567170000|2022-05-03 08:39:30|33107.4|33103.8|33110.4|33106.8|33111.9|33108.3|33105.9|33102.3|0
1651567180000|2022-05-03 08:39:40|33110.9|33107.3|33111.9|33108.3|33114.4|33110.8|33110.9|33107.3|6
1651567190000|2022-05-03 08:39:50|33111.4|33107.8|33113.9|33110.3|33113.9|33110.3|33108.4|33104.8|0
1651567200000|2022-05-03 08:40:00|33113.4|33109.8|33114.4|33110.8|33115.4|33111.8|33112.4|33108.8|15
1651567210000|2022-05-03 08:40:10|33112.9|33109.3|33109.4|33105.8|33113.4|33109.8|33108.9|33105.3|4
1651567220000|2022-05-03 08:40:20|33109.9|33106.3|33102.4|33098.8|33110.4|33106.8|33102.4|33098.8|2
1651567230000|2022-05-03 08:40:30|33101.9|33098.3|33105.9|33102.3|33105.9|33102.3|33101.9|33098.3|1
1651567240000|2022-05-03 08:40:40|33106.4|33102.8|33115.4|33111.8|33115.4|33111.8|33105.9|33102.3|11
1651567250000|2022-05-03 08:40:50|33115.9|33112.3|33113.4|33109.8|33115.9|33112.3|33113.4|33109.8|4
1651567260000|2022-05-03 08:41:00|33113.9|33110.3|33111.9|33108.3|33114.9|33111.3|33111.9|33108.3|4
1651567270000|2022-05-03 08:41:10|33112.4|33108.8|33109.9|33106.3|33112.9|33109.3|33109.4|33105.8|0
1651567280000|2022-05-03 08:41:20|33109.4|33105.8|33111.4|33107.8|33112.9|33109.3|33108.9|33105.3|0
1651567290000|2022-05-03 08:41:30|33110.9|33107.3|33106.9|33103.3|33111.4|33107.8|33106.9|33103.3|4
1651567300000|2022-05-03 08:41:40|33107.4|33103.8|33105.4|33101.8|33107.4|33103.8|33105.4|33101.8|0
1651567310000|2022-05-03 08:41:50|33105.9|33102.3|33096.9|33093.3|33105.9|33102.3|33095.4|33091.8|17
1651567320000|2022-05-03 08:42:00|33096.4|33092.8|33091.9|33088.3|33097.9|33094.3|33091.4|33087.8|27
1651567330000|2022-05-03 08:42:10|33092.4|33088.8|33083.9|33080.3|33092.4|33088.8|33076.4|33072.8|35
1651567340000|2022-05-03 08:42:20|33084.4|33080.8|33080.4|33076.8|33084.4|33080.8|33076.4|33072.8|11
1651567350000|2022-05-03 08:42:30|33080.9|33077.3|33091.9|33088.3|33094.4|33090.8|33080.9|33077.3|8
1651567360000|2022-05-03 08:42:40|33092.4|33088.8|33097.4|33093.8|33097.4|33093.8|33091.9|33088.3|2
1651567370000|2022-05-03 08:42:50|33097.9|33094.3|33100.4|33096.8|33101.4|33097.8|33097.4|33093.8|14
1651567380000|2022-05-03 08:43:00|33100.9|33097.3|33098.4|33094.8|33100.9|33097.3|33096.9|33093.3|4
1651567390000|2022-05-03 08:43:10|33097.9|33094.3|33090.4|33086.8|33098.4|33094.8|33090.4|33086.8|13
1651567400000|2022-05-03 08:43:20|33090.9|33087.3|33094.4|33090.8|33094.9|33091.3|33088.4|33084.8|2
1651567410000|2022-05-03 08:43:30|33093.9|33090.3|33096.9|33093.3|33096.9|33093.3|33093.4|33089.8|4
1651567420000|2022-05-03 08:43:40|33096.4|33092.8|33100.9|33097.3|33101.4|33097.8|33096.4|33092.8|5
1651567430000|2022-05-03 08:43:50|33101.4|33097.8|33101.9|33098.3|33106.4|33102.8|33100.9|33097.3|8
1651567440000|2022-05-03 08:44:00|33102.4|33098.8|33100.4|33096.8|33103.4|33099.8|33098.4|33094.8|8
1651567450000|2022-05-03 08:44:10|33099.9|33096.3|33100.4|33096.8|33101.4|33097.8|33099.4|33095.8|0
1651567460000|2022-05-03 08:44:20|33099.9|33096.3|33088.4|33084.8|33100.9|33097.3|33087.9|33084.3|18
1651567470000|2022-05-03 08:44:30|33087.9|33084.3|33082.4|33078.8|33087.9|33084.3|33080.9|33077.3|14
1651567480000|2022-05-03 08:44:40|33082.9|33079.3|33090.9|33087.3|33091.9|33088.3|33081.9|33078.3|10
1651567490000|2022-05-03 08:44:50|33090.4|33086.8|33087.9|33084.3|33090.4|33086.8|33086.9|33083.3|1
1651567500000|2022-05-03 08:45:00|33086.9|33083.3|33088.4|33084.8|33088.4|33084.8|33084.4|33080.8|3
1651567510000|2022-05-03 08:45:10|33088.9|33085.3|33078.4|33074.8|33090.4|33086.8|33077.9|33074.3|8
1651567520000|2022-05-03 08:45:20|33078.9|33075.3|33082.9|33079.3|33082.9|33079.3|33077.4|33073.8|14
1651567530000|2022-05-03 08:45:30|33081.4|33077.8|33070.9|33067.3|33081.4|33077.8|33069.4|33065.8|12
1651567540000|2022-05-03 08:45:40|33070.4|33066.8|33067.9|33064.3|33071.4|33067.8|33066.4|33062.8|7
1651567550000|2022-05-03 08:45:50|33067.4|33063.8|33070.4|33066.8|33073.4|33069.8|33065.4|33061.8|40
1651567560000|2022-05-03 08:46:00|33068.4|33064.8|33069.9|33066.3|33071.4|33067.8|33067.9|33064.3|13
1651567570000|2022-05-03 08:46:10|33069.4|33065.8|33071.9|33068.3|33075.4|33071.8|33068.4|33064.8|10
1651567580000|2022-05-03 08:46:20|33071.4|33067.8|33070.9|33067.3|33071.4|33067.8|33067.9|33064.3|3
1651567590000|2022-05-03 08:46:30|33071.4|33067.8|33072.4|33068.8|33072.4|33068.8|33068.9|33065.3|8
1651567600000|2022-05-03 08:46:40|33071.4|33067.8|33072.4|33068.8|33074.4|33070.8|33070.9|33067.3|3
1651567610000|2022-05-03 08:46:50|33072.9|33069.3|33074.9|33071.3|33076.9|33073.3|33072.9|33069.3|7
1651567620000|2022-05-03 08:47:00|33073.9|33070.3|33078.9|33075.3|33078.9|33075.3|33072.9|33069.3|7
1651567630000|2022-05-03 08:47:10|33083.4|33079.8|33084.4|33080.8|33086.4|33082.8|33082.4|33078.8|21
1651567640000|2022-05-03 08:47:20|33084.9|33081.3|33081.9|33078.3|33085.4|33081.8|33078.4|33074.8|8
1651567650000|2022-05-03 08:47:30|33081.4|33077.8|33083.4|33079.8|33083.9|33080.3|33077.9|33074.3|1
1651567660000|2022-05-03 08:47:40|33083.9|33080.3|33086.4|33082.8|33086.9|33083.3|33083.4|33079.8|0
1651567670000|2022-05-03 08:47:50|33086.9|33083.3|33095.4|33091.8|33095.4|33091.8|33086.4|33082.8|2
1651567680000|2022-05-03 08:48:00|33094.4|33090.8|33098.4|33094.8|33101.9|33098.3|33094.4|33090.8|14
1651567690000|2022-05-03 08:48:10|33098.9|33095.3|33098.9|33095.3|33099.9|33096.3|33098.9|33095.3|0
1651567700000|2022-05-03 08:48:20|33099.4|33095.8|33100.4|33096.8|33100.4|33096.8|33097.4|33093.8|3
1651567710000|2022-05-03 08:48:30|33100.9|33097.3|33101.4|33097.8|33102.9|33099.3|33099.9|33096.3|6
1651567720000|2022-05-03 08:48:40|33100.9|33097.3|33099.4|33095.8|33100.9|33097.3|33098.9|33095.3|0
1651567730000|2022-05-03 08:48:50|33098.9|33095.3|33099.9|33096.3|33100.4|33096.8|33096.9|33093.3|6
1651567740000|2022-05-03 08:49:00|33100.4|33096.8|33099.4|33095.8|33102.9|33099.3|33097.4|33093.8|11
1651567750000|2022-05-03 08:49:10|33098.9|33095.3|33097.4|33093.8|33098.9|33095.3|33094.9|33091.3|1
1651567760000|2022-05-03 08:49:20|33096.9|33093.3|33088.4|33084.8|33097.9|33094.3|33088.4|33084.8|6
1651567770000|2022-05-03 08:49:30|33087.9|33084.3|33080.4|33076.8|33089.4|33085.8|33078.4|33074.8|7
1651567780000|2022-05-03 08:49:40|33079.9|33076.3|33074.4|33070.8|33081.9|33078.3|33074.4|33070.8|7
1651567790000|2022-05-03 08:49:50|33073.9|33070.3|33080.9|33077.3|33080.9|33077.3|33073.9|33070.3|15
1651567800000|2022-05-03 08:50:00|33081.4|33077.8|33082.9|33079.3|33084.4|33080.8|33081.4|33077.8|1
1651567810000|2022-05-03 08:50:10|33082.4|33078.8|33088.4|33084.8|33089.4|33085.8|33081.4|33077.8|8
1651567820000|2022-05-03 08:50:20|33087.4|33083.8|33088.9|33085.3|33090.4|33086.8|33087.4|33083.8|5
1651567830000|2022-05-03 08:50:30|33089.4|33085.8|33098.4|33094.8|33098.4|33094.8|33089.4|33085.8|12
1651567840000|2022-05-03 08:50:40|33098.9|33095.3|33095.4|33091.8|33101.4|33097.8|33094.9|33091.3|5
1651567850000|2022-05-03 08:50:50|33095.9|33092.3|33098.4|33094.8|33098.9|33095.3|33095.4|33091.8|0
1651567860000|2022-05-03 08:51:00|33097.9|33094.3|33098.9|33095.3|33100.9|33097.3|33097.9|33094.3|4
1651567870000|2022-05-03 08:51:10|33098.4|33094.8|33096.9|33093.3|33098.9|33095.3|33096.9|33093.3|0
1651567880000|2022-05-03 08:51:20|33097.4|33093.8|33094.4|33090.8|33097.4|33093.8|33092.4|33088.8|3
1651567890000|2022-05-03 08:51:30|33093.9|33090.3|33093.4|33089.8|33094.4|33090.8|33090.9|33087.3|8
1651567900000|2022-05-03 08:51:40|33090.4|33086.8|33088.9|33085.3|33093.4|33089.8|33088.4|33084.8|15
1651567910000|2022-05-03 08:51:50|33088.4|33084.8|33086.4|33082.8|33088.9|33085.3|33084.9|33081.3|1
1651567920000|2022-05-03 08:52:00|33085.9|33082.3|33087.4|33083.8|33087.9|33084.3|33083.4|33079.8|2
1651567930000|2022-05-03 08:52:10|33086.9|33083.3|33082.4|33078.8|33086.9|33083.3|33081.9|33078.3|0
1651567940000|2022-05-03 08:52:20|33081.9|33078.3|33083.4|33079.8|33083.9|33080.3|33081.9|33078.3|1
1651567950000|2022-05-03 08:52:30|33083.9|33080.3|33084.4|33080.8|33087.9|33084.3|33083.9|33080.3|6
1651567960000|2022-05-03 08:52:40|33084.9|33081.3|33089.4|33085.8|33089.4|33085.8|33084.4|33080.8|1
1651567970000|2022-05-03 08:52:50|33089.9|33086.3|33093.4|33089.8|33094.9|33091.3|33089.9|33086.3|5
1651567980000|2022-05-03 08:53:00|33092.9|33089.3|33090.4|33086.8|33092.9|33089.3|33088.9|33085.3|1
1651567990000|2022-05-03 08:53:10|33090.9|33087.3|33088.4|33084.8|33090.9|33087.3|33086.4|33082.8|2
1651568000000|2022-05-03 08:53:20|33087.9|33084.3|33085.9|33082.3|33088.4|33084.8|33083.4|33079.8|4
1651568010000|2022-05-03 08:53:30|33083.9|33080.3|33085.9|33082.3|33086.9|33083.3|33083.9|33080.3|10
1651568020000|2022-05-03 08:53:40|33085.4|33081.8|33084.4|33080.8|33085.9|33082.3|33083.4|33079.8|4
1651568030000|2022-05-03 08:53:50|33082.4|33078.8|33083.9|33080.3|33083.9|33080.3|33082.4|33078.8|5
1651568040000|2022-05-03 08:54:00|33084.4|33080.8|33082.4|33078.8|33084.4|33080.8|33082.4|33078.8|3
1651568050000|2022-05-03 08:54:10|33081.9|33078.3|33083.4|33079.8|33083.4|33079.8|33081.9|33078.3|0
1651568060000|2022-05-03 08:54:20|33082.9|33079.3|33082.9|33079.3|33085.4|33081.8|33082.9|33079.3|0
1651568070000|2022-05-03 08:54:30|33082.4|33078.8|33073.4|33069.8|33082.9|33079.3|33073.4|33069.8|11
1651568080000|2022-05-03 08:54:40|33072.9|33069.3|33076.4|33072.8|33076.9|33073.3|33072.4|33068.8|1
1651568090000|2022-05-03 08:54:50|33076.9|33073.3|33080.9|33077.3|33081.9|33078.3|33075.4|33071.8|8
1651568100000|2022-05-03 08:55:00|33080.4|33076.8|33078.4|33074.8|33081.9|33078.3|33077.9|33074.3|3
1651568110000|2022-05-03 08:55:10|33078.9|33075.3|33071.4|33067.8|33079.4|33075.8|33071.4|33067.8|5
1651568120000|2022-05-03 08:55:20|33070.9|33067.3|33075.4|33071.8|33075.4|33071.8|33070.9|33067.3|6
1651568130000|2022-05-03 08:55:30|33074.9|33071.3|33073.9|33070.3|33078.9|33075.3|33072.9|33069.3|8
1651568140000|2022-05-03 08:55:40|33074.4|33070.8|33072.9|33069.3|33075.9|33072.3|33072.4|33068.8|4
1651568150000|2022-05-03 08:55:50|33073.4|33069.8|33071.9|33068.3|33073.4|33069.8|33071.4|33067.8|0
1651568160000|2022-05-03 08:56:00|33071.4|33067.8|33070.9|33067.3|33071.9|33068.3|33068.9|33065.3|7
1651568170000|2022-05-03 08:56:10|33070.4|33066.8|33075.4|33071.8|33075.9|33072.3|33070.4|33066.8|1
1651568180000|2022-05-03 08:56:20|33075.9|33072.3|33079.9|33076.3|33080.4|33076.8|33074.9|33071.3|7
1651568190000|2022-05-03 08:56:30|33080.4|33076.8|33087.4|33083.8|33087.9|33084.3|33080.4|33076.8|17
1651568200000|2022-05-03 08:56:40|33087.9|33084.3|33091.4|33087.8|33091.4|33087.8|33087.9|33084.3|7
1651568210000|2022-05-03 08:56:50|33090.4|33086.8|33092.4|33088.8|33092.4|33088.8|33088.4|33084.8|5
1651568220000|2022-05-03 08:57:00|33092.9|33089.3|33094.9|33091.3|33095.9|33092.3|33092.9|33089.3|9
1651568230000|2022-05-03 08:57:10|33094.4|33090.8|33093.4|33089.8|33099.4|33095.8|33092.9|33089.3|20
1651568240000|2022-05-03 08:57:20|33090.9|33087.3|33088.9|33085.3|33091.4|33087.8|33088.9|33085.3|3
1651568250000|2022-05-03 08:57:30|33089.4|33085.8|33086.4|33082.8|33091.4|33087.8|33086.4|33082.8|5
1651568260000|2022-05-03 08:57:40|33086.9|33083.3|33083.4|33079.8|33086.9|33083.3|33082.4|33078.8|4
1651568270000|2022-05-03 08:57:50|33082.9|33079.3|33088.4|33084.8|33088.4|33084.8|33081.4|33077.8|11
1651568280000|2022-05-03 08:58:00|33088.9|33085.3|33088.4|33084.8|33089.4|33085.8|33088.4|33084.8|1
1651568290000|2022-05-03 08:58:10|33087.9|33084.3|33088.4|33084.8|33090.4|33086.8|33087.9|33084.3|2
1651568300000|2022-05-03 08:58:20|33089.4|33085.8|33092.9|33089.3|33093.4|33089.8|33089.4|33085.8|10
1651568310000|2022-05-03 08:58:30|33092.4|33088.8|33090.9|33087.3|33092.4|33088.8|33090.4|33086.8|4
1651568320000|2022-05-03 08:58:40|33090.4|33086.8|33093.4|33089.8|33093.9|33090.3|33090.4|33086.8|2
1651568330000|2022-05-03 08:58:50|33092.9|33089.3|33095.4|33091.8|33095.9|33092.3|33091.9|33088.3|7
1651568340000|2022-05-03 08:59:00|33096.4|33092.8|33097.4|33093.8|33097.4|33093.8|33095.9|33092.3|3
1651568350000|2022-05-03 08:59:10|33096.9|33093.3|33088.4|33084.8|33096.9|33093.3|33088.4|33084.8|10
1651568360000|2022-05-03 08:59:20|33088.9|33085.3|33088.4|33084.8|33089.4|33085.8|33088.4|33084.8|1
1651568370000|2022-05-03 08:59:30|33088.9|33085.3|33089.4|33085.8|33089.4|33085.8|33088.9|33085.3|2
1651568380000|2022-05-03 08:59:40|33089.9|33086.3|33091.4|33087.8|33091.4|33087.8|33089.4|33085.8|5
1651568390000|2022-05-03 08:59:50|33090.9|33087.3|33083.4|33079.8|33091.4|33087.8|33082.9|33079.3|4
1651568400000|2022-05-03 09:00:00|33082.9|33079.3|33079.9|33076.3|33082.9|33079.3|33078.4|33074.8|17
1651568410000|2022-05-03 09:00:10|33080.4|33076.8|33083.9|33080.3|33087.4|33083.8|33080.4|33076.8|4
1651568420000|2022-05-03 09:00:20|33084.4|33080.8|33086.4|33082.8|33089.4|33085.8|33084.4|33080.8|2
1651568430000|2022-05-03 09:00:30|33086.9|33083.3|33086.4|33082.8|33088.4|33084.8|33085.9|33082.3|1
1651568440000|2022-05-03 09:00:40|33086.9|33083.3|33084.4|33080.8|33086.9|33083.3|33083.4|33079.8|2
1651568450000|2022-05-03 09:00:50|33083.9|33080.3|33079.4|33075.8|33084.9|33081.3|33079.4|33075.8|4
1651568460000|2022-05-03 09:01:00|33078.9|33075.3|33077.9|33074.3|33080.4|33076.8|33077.9|33074.3|1
1651568470000|2022-05-03 09:01:10|33077.4|33073.8|33077.9|33074.3|33078.9|33075.3|33076.9|33073.3|4
1651568480000|2022-05-03 09:01:20|33077.4|33073.8|33080.9|33077.3|33081.9|33078.3|33075.9|33072.3|2
1651568490000|2022-05-03 09:01:30|33081.4|33077.8|33090.9|33087.3|33090.9|33087.3|33081.4|33077.8|5
1651568500000|2022-05-03 09:01:40|33089.9|33086.3|33094.9|33091.3|33098.4|33094.8|33089.9|33086.3|7
1651568510000|2022-05-03 09:01:50|33095.4|33091.8|33095.9|33092.3|33097.4|33093.8|33093.4|33089.8|5
1651568520000|2022-05-03 09:02:00|33094.9|33091.3|33088.4|33084.8|33094.9|33091.3|33088.4|33084.8|5
1651568530000|2022-05-03 09:02:10|33087.9|33084.3|33086.9|33083.3|33087.9|33084.3|33085.9|33082.3|1
1651568540000|2022-05-03 09:02:20|33086.4|33082.8|33085.4|33081.8|33087.4|33083.8|33083.9|33080.3|0
1651568550000|2022-05-03 09:02:30|33084.9|33081.3|33084.4|33080.8|33085.4|33081.8|33082.9|33079.3|0
1651568560000|2022-05-03 09:02:40|33082.9|33079.3|33083.9|33080.3|33084.9|33081.3|33082.4|33078.8|0
1651568570000|2022-05-03 09:02:50|33083.4|33079.8|33075.4|33071.8|33083.4|33079.8|33075.4|33071.8|4
1651568580000|2022-05-03 09:03:00|33075.9|33072.3|33074.9|33071.3|33075.9|33072.3|33073.4|33069.8|7
1651568590000|2022-05-03 09:03:10|33075.4|33071.8|33074.9|33071.3|33076.9|33073.3|33074.4|33070.8|12
1651568600000|2022-05-03 09:03:20|33075.4|33071.8|33075.9|33072.3|33078.4|33074.8|33075.4|33071.8|5
1651568610000|2022-05-03 09:03:30|33075.4|33071.8|33079.9|33076.3|33080.9|33077.3|33075.4|33071.8|1
1651568620000|2022-05-03 09:03:40|33080.4|33076.8|33084.9|33081.3|33084.9|33081.3|33079.9|33076.3|20
1651568630000|2022-05-03 09:03:50|33085.4|33081.8|33083.4|33079.8|33086.9|33083.3|33083.4|33079.8|2
1651568640000|2022-05-03 09:04:00|33082.9|33079.3|33080.4|33076.8|33082.9|33079.3|33079.9|33076.3|3
1651568650000|2022-05-03 09:04:10|33079.4|33075.8|33075.4|33071.8|33079.4|33075.8|33074.9|33071.3|1
1651568660000|2022-05-03 09:04:20|33074.9|33071.3|33069.9|33066.3|33075.9|33072.3|33068.9|33065.3|10
1651568670000|2022-05-03 09:04:30|33070.4|33066.8|33068.4|33064.8|33070.9|33067.3|33068.4|33064.8|3
1651568680000|2022-05-03 09:04:40|33067.9|33064.3|33067.4|33063.8|33067.9|33064.3|33063.4|33059.8|14
1651568690000|2022-05-03 09:04:50|33069.4|33065.8|33069.9|33066.3|33073.4|33069.8|33069.4|33065.8|5
1651568700000|2022-05-03 09:05:00|33070.4|33066.8|33068.4|33064.8|33071.4|33067.8|33063.4|33059.8|5
1651568710000|2022-05-03 09:05:10|33067.9|33064.3|33072.9|33069.3|33073.9|33070.3|33067.9|33064.3|4
1651568720000|2022-05-03 09:05:20|33073.4|33069.8|33066.9|33063.3|33073.4|33069.8|33065.9|33062.3|4
1651568730000|2022-05-03 09:05:30|33067.4|33063.8|33063.9|33060.3|33067.4|33063.8|33062.9|33059.3|0
1651568740000|2022-05-03 09:05:40|33063.4|33059.8|33061.4|33057.8|33063.4|33059.8|33059.9|33056.3|13
1651568750000|2022-05-03 09:05:50|33060.9|33057.3|33051.4|33047.8|33060.9|33057.3|33051.4|33047.8|17
1651568760000|2022-05-03 09:06:00|33050.9|33047.3|33048.4|33044.8|33057.4|33053.8|33047.4|33043.8|18
1651568770000|2022-05-03 09:06:10|33047.9|33044.3|33044.4|33040.8|33047.9|33044.3|33042.9|33039.3|17
1651568780000|2022-05-03 09:06:20|33046.9|33043.3|33044.9|33041.3|33049.4|33045.8|33043.4|33039.8|10
1651568790000|2022-05-03 09:06:30|33045.4|33041.8|33040.9|33037.3|33047.4|33043.8|33040.4|33036.8|18
1651568800000|2022-05-03 09:06:40|33040.4|33036.8|33048.4|33044.8|33048.9|33045.3|33040.4|33036.8|13
1651568810000|2022-05-03 09:06:50|33047.9|33044.3|33049.4|33045.8|33050.4|33046.8|33046.4|33042.8|6
1651568820000|2022-05-03 09:07:00|33049.9|33046.3|33053.4|33049.8|33054.9|33051.3|33049.9|33046.3|4
1651568830000|2022-05-03 09:07:10|33053.9|33050.3|33047.9|33044.3|33053.9|33050.3|33045.4|33041.8|14
1651568840000|2022-05-03 09:07:20|33047.4|33043.8|33052.4|33048.8|33052.9|33049.3|33043.9|33040.3|5
1651568850000|2022-05-03 09:07:30|33052.9|33049.3|33047.9|33044.3|33052.9|33049.3|33047.4|33043.8|8
1651568860000|2022-05-03 09:07:40|33047.4|33043.8|33044.9|33041.3|33048.4|33044.8|33042.9|33039.3|8
1651568870000|2022-05-03 09:07:50|33044.4|33040.8|33044.4|33040.8|33048.4|33044.8|33041.4|33037.8|11
1651568880000|2022-05-03 09:08:00|33045.4|33041.8|33043.4|33039.8|33045.4|33041.8|33043.4|33039.8|7
1651568890000|2022-05-03 09:08:10|33043.9|33040.3|33051.4|33047.8|33051.9|33048.3|33043.9|33040.3|19
1651568900000|2022-05-03 09:08:20|33051.9|33048.3|33053.9|33050.3|33055.4|33051.8|33051.4|33047.8|7
1651568910000|2022-05-03 09:08:30|33054.4|33050.8|33046.9|33043.3|33054.9|33051.3|33044.9|33041.3|17
1651568920000|2022-05-03 09:08:40|33046.4|33042.8|33056.4|33052.8|33056.4|33052.8|33045.4|33041.8|2
1651568930000|2022-05-03 09:08:50|33056.9|33053.3|33058.9|33055.3|33058.9|33055.3|33056.9|33053.3|6
1651568940000|2022-05-03 09:09:00|33058.4|33054.8|33061.9|33058.3|33063.4|33059.8|33057.4|33053.8|11
1651568950000|2022-05-03 09:09:10|33062.9|33059.3|33058.9|33055.3|33062.9|33059.3|33056.9|33053.3|13
1651568960000|2022-05-03 09:09:20|33058.4|33054.8|33060.4|33056.8|33062.9|33059.3|33057.9|33054.3|6
1651568970000|2022-05-03 09:09:30|33059.9|33056.3|33062.9|33059.3|33063.4|33059.8|33058.4|33054.8|7
1651568980000|2022-05-03 09:09:40|33063.4|33059.8|33063.4|33059.8|33064.9|33061.3|33062.4|33058.8|6
1651568990000|2022-05-03 09:09:50|33062.9|33059.3|33063.9|33060.3|33063.9|33060.3|33062.9|33059.3|1
1651569000000|2022-05-03 09:10:00|33064.4|33060.8|33066.9|33063.3|33073.4|33069.8|33064.4|33060.8|14
1651569010000|2022-05-03 09:10:10|33066.4|33062.8|33068.9|33065.3|33069.4|33065.8|33065.4|33061.8|4
1651569020000|2022-05-03 09:10:20|33069.9|33066.3|33065.9|33062.3|33069.9|33066.3|33065.4|33061.8|0
1651569030000|2022-05-03 09:10:30|33066.4|33062.8|33066.4|33062.8|33066.4|33062.8|33065.4|33061.8|0
1651569040000|2022-05-03 09:10:40|33065.9|33062.3|33063.4|33059.8|33065.9|33062.3|33061.9|33058.3|3
1651569050000|2022-05-03 09:10:50|33062.9|33059.3|33063.4|33059.8|33063.9|33060.3|33061.4|33057.8|2
1651569060000|2022-05-03 09:11:00|33065.4|33061.8|33071.9|33068.3|33071.9|33068.3|33065.4|33061.8|3
1651569070000|2022-05-03 09:11:10|33071.4|33067.8|33071.9|33068.3|33071.9|33068.3|33069.9|33066.3|0
1651569080000|2022-05-03 09:11:20|33072.4|33068.8|33071.4|33067.8|33073.4|33069.8|33071.4|33067.8|0
1651569090000|2022-05-03 09:11:30|33070.9|33067.3|33069.9|33066.3|33075.4|33071.8|33069.4|33065.8|12
1651569100000|2022-05-03 09:11:40|33069.4|33065.8|33063.4|33059.8|33069.9|33066.3|33063.4|33059.8|6
1651569110000|2022-05-03 09:11:50|33065.4|33061.8|33066.4|33062.8|33066.9|33063.3|33065.4|33061.8|3
1651569120000|2022-05-03 09:12:00|33066.9|33063.3|33068.9|33065.3|33071.4|33067.8|33066.4|33062.8|8
1651569130000|2022-05-03 09:12:10|33069.4|33065.8|33070.4|33066.8|33070.9|33067.3|33067.9|33064.3|3
1651569140000|2022-05-03 09:12:20|33070.9|33067.3|33071.9|33068.3|33075.4|33071.8|33070.9|33067.3|3
1651569150000|2022-05-03 09:12:30|33072.9|33069.3|33070.4|33066.8|33074.4|33070.8|33070.4|33066.8|2
1651569160000|2022-05-03 09:12:40|33069.9|33066.3|33069.9|33066.3|33070.9|33067.3|33068.9|33065.3|3
1651569170000|2022-05-03 09:12:50|33069.4|33065.8|33061.9|33058.3|33069.4|33065.8|33061.4|33057.8|0
1651569180000|2022-05-03 09:13:00|33061.4|33057.8|33063.9|33060.3|33063.9|33060.3|33060.4|33056.8|11
1651569190000|2022-05-03 09:13:10|33064.4|33060.8|33071.4|33067.8|33071.9|33068.3|33064.4|33060.8|1
1651569200000|2022-05-03 09:13:20|33071.9|33068.3|33072.4|33068.8|33072.4|33068.8|33070.4|33066.8|1
1651569210000|2022-05-03 09:13:30|33071.9|33068.3|33071.9|33068.3|33072.9|33069.3|33070.4|33066.8|2
1651569220000|2022-05-03 09:13:40|33070.4|33066.8|33071.9|33068.3|33071.9|33068.3|33070.4|33066.8|2
1651569230000|2022-05-03 09:13:50|33072.4|33068.8|33071.4|33067.8|33074.4|33070.8|33066.9|33063.3|7
1651569240000|2022-05-03 09:14:00|33070.4|33066.8|33068.9|33065.3|33070.4|33066.8|33068.9|33065.3|4
1651569250000|2022-05-03 09:14:10|33068.4|33064.8|33067.9|33064.3|33069.4|33065.8|33066.9|33063.3|5
1651569260000|2022-05-03 09:14:20|33067.4|33063.8|33066.9|33063.3|33067.9|33064.3|33066.9|33063.3|1
1651569270000|2022-05-03 09:14:30|33067.4|33063.8|33069.4|33065.8|33069.4|33065.8|33066.9|33063.3|3
1651569280000|2022-05-03 09:14:40|33068.9|33065.3|33052.9|33049.3|33070.4|33066.8|33050.4|33046.8|69
1651569290000|2022-05-03 09:14:50|33051.4|33047.8|33071.9|33068.3|33072.4|33068.8|33046.4|33042.8|60
1651569300000|2022-05-03 09:15:00|33073.4|33069.8|33075.4|33071.8|33076.4|33072.8|33067.9|33064.3|19
1651569310000|2022-05-03 09:15:10|33074.4|33070.8|33077.4|33073.8|33079.4|33075.8|33073.4|33069.8|17
1651569320000|2022-05-03 09:15:20|33077.9|33074.3|33080.9|33077.3|33081.4|33077.8|33076.9|33073.3|9
1651569330000|2022-05-03 09:15:30|33080.4|33076.8|33081.4|33077.8|33082.4|33078.8|33076.4|33072.8|10
1651569340000|2022-05-03 09:15:40|33081.9|33078.3|33088.9|33085.3|33090.9|33087.3|33081.4|33077.8|12
1651569350000|2022-05-03 09:15:50|33089.9|33086.3|33088.9|33085.3|33091.9|33088.3|33086.4|33082.8|11
1651569360000|2022-05-03 09:16:00|33088.4|33084.8|33088.9|33085.3|33088.9|33085.3|33086.4|33082.8|8
1651569370000|2022-05-03 09:16:10|33088.4|33084.8|33085.4|33081.8|33088.4|33084.8|33083.4|33079.8|11
1651569380000|2022-05-03 09:16:20|33084.9|33081.3|33080.4|33076.8|33084.9|33081.3|33078.9|33075.3|4
1651569390000|2022-05-03 09:16:30|33080.9|33077.3|33085.9|33082.3|33085.9|33082.3|33080.4|33076.8|2
1651569400000|2022-05-03 09:16:40|33086.4|33082.8|33082.4|33078.8|33086.4|33082.8|33081.4|33077.8|3
1651569410000|2022-05-03 09:16:50|33081.9|33078.3|33086.9|33083.3|33087.4|33083.8|33081.9|33078.3|0
1651569420000|2022-05-03 09:17:00|33087.4|33083.8|33088.9|33085.3|33088.9|33085.3|33086.9|33083.3|5
1651569430000|2022-05-03 09:17:10|33088.4|33084.8|33092.9|33089.3|33093.9|33090.3|33088.4|33084.8|9
1651569440000|2022-05-03 09:17:20|33092.4|33088.8|33091.9|33088.3|33095.4|33091.8|33090.4|33086.8|10
1651569450000|2022-05-03 09:17:30|33091.4|33087.8|33088.9|33085.3|33091.4|33087.8|33087.9|33084.3|9
1651569460000|2022-05-03 09:17:40|33088.4|33084.8|33087.9|33084.3|33090.4|33086.8|33087.9|33084.3|3
1651569470000|2022-05-03 09:17:50|33088.4|33084.8|33089.9|33086.3|33090.4|33086.8|33087.9|33084.3|5
1651569480000|2022-05-03 09:18:00|33089.4|33085.8|33090.4|33086.8|33092.4|33088.8|33088.4|33084.8|3
1651569490000|2022-05-03 09:18:10|33089.9|33086.3|33089.4|33085.8|33090.4|33086.8|33088.4|33084.8|2
1651569500000|2022-05-03 09:18:20|33088.9|33085.3|33083.4|33079.8|33089.4|33085.8|33082.9|33079.3|10
1651569510000|2022-05-03 09:18:30|33083.9|33080.3|33083.4|33079.8|33084.4|33080.8|33082.9|33079.3|4
1651569520000|2022-05-03 09:18:40|33083.9|33080.3|33080.9|33077.3|33085.4|33081.8|33080.4|33076.8|11
1651569530000|2022-05-03 09:18:50|33080.4|33076.8|33079.9|33076.3|33081.4|33077.8|33078.9|33075.3|10
1651569540000|2022-05-03 09:19:00|33081.9|33078.3|33082.9|33079.3|33083.4|33079.8|33081.9|33078.3|6
1651569550000|2022-05-03 09:19:10|33083.4|33079.8|33083.4|33079.8|33084.4|33080.8|33082.9|33079.3|3
1651569560000|2022-05-03 09:19:20|33083.9|33080.3|33082.4|33078.8|33083.9|33080.3|33081.4|33077.8|3
1651569570000|2022-05-03 09:19:30|33082.9|33079.3|33081.9|33078.3|33082.9|33079.3|33079.4|33075.8|10
1651569580000|2022-05-03 09:19:40|33082.4|33078.8|33084.4|33080.8|33084.9|33081.3|33082.4|33078.8|5
1651569590000|2022-05-03 09:19:50|33084.9|33081.3|33080.4|33076.8|33084.9|33081.3|33080.4|33076.8|1
1651569600000|2022-05-03 09:20:00|33079.9|33076.3|33078.9|33075.3|33081.4|33077.8|33078.9|33075.3|3
1651569610000|2022-05-03 09:20:10|33079.4|33075.8|33083.9|33080.3|33084.4|33080.8|33079.4|33075.8|2
1651569620000|2022-05-03 09:20:20|33084.4|33080.8|33083.4|33079.8|33085.9|33082.3|33082.9|33079.3|3
1651569630000|2022-05-03 09:20:30|33082.9|33079.3|33079.4|33075.8|33083.4|33079.8|33079.4|33075.8|1
1651569640000|2022-05-03 09:20:40|33077.4|33073.8|33077.4|33073.8|33079.4|33075.8|33077.4|33073.8|6
1651569650000|2022-05-03 09:20:50|33076.9|33073.3|33078.4|33074.8|33078.9|33075.3|33074.4|33070.8|1
1651569660000|2022-05-03 09:21:00|33077.9|33074.3|33080.4|33076.8|33080.4|33076.8|33077.4|33073.8|8
1651569670000|2022-05-03 09:21:10|33079.9|33076.3|33077.9|33074.3|33080.4|33076.8|33077.9|33074.3|0
1651569680000|2022-05-03 09:21:20|33078.4|33074.8|33076.4|33072.8|33078.4|33074.8|33074.9|33071.3|3
1651569690000|2022-05-03 09:21:30|33075.9|33072.3|33076.4|33072.8|33077.4|33073.8|33074.4|33070.8|8
1651569700000|2022-05-03 09:21:40|33076.9|33073.3|33074.9|33071.3|33076.9|33073.3|33074.4|33070.8|1
1651569710000|2022-05-03 09:21:50|33074.4|33070.8|33073.4|33069.8|33075.9|33072.3|33073.4|33069.8|1
1651569720000|2022-05-03 09:22:00|33073.9|33070.3|33072.4|33068.8|33074.9|33071.3|33071.9|33068.3|4
1651569730000|2022-05-03 09:22:10|33071.9|33068.3|33072.4|33068.8|33072.9|33069.3|33071.4|33067.8|2
1651569740000|2022-05-03 09:22:20|33072.9|33069.3|33080.4|33076.8|33080.4|33076.8|33072.4|33068.8|11
1651569750000|2022-05-03 09:22:30|33078.9|33075.3|33080.4|33076.8|33080.9|33077.3|33078.4|33074.8|6
1651569760000|2022-05-03 09:22:40|33080.9|33077.3|33080.4|33076.8|33082.4|33078.8|33079.9|33076.3|9
1651569770000|2022-05-03 09:22:50|33079.9|33076.3|33074.4|33070.8|33079.9|33076.3|33074.4|33070.8|4
1651569780000|2022-05-03 09:23:00|33073.9|33070.3|33068.4|33064.8|33074.4|33070.8|33066.4|33062.8|18
1651569790000|2022-05-03 09:23:10|33067.9|33064.3|33069.9|33066.3|33070.9|33067.3|33066.9|33063.3|0
1651569800000|2022-05-03 09:23:20|33070.4|33066.8|33070.9|33067.3|33070.9|33067.3|33067.9|33064.3|0
1651569810000|2022-05-03 09:23:30|33071.4|33067.8|33070.9|33067.3|33071.4|33067.8|33069.9|33066.3|0
1651569820000|2022-05-03 09:23:40|33070.4|33066.8|33065.9|33062.3|33070.4|33066.8|33064.9|33061.3|7
1651569830000|2022-05-03 09:23:50|33066.4|33062.8|33066.4|33062.8|33066.4|33062.8|33063.9|33060.3|10
1651569840000|2022-05-03 09:24:00|33066.9|33063.3|33064.9|33061.3|33069.9|33066.3|33064.9|33061.3|6
1651569850000|2022-05-03 09:24:10|33064.4|33060.8|33065.4|33061.8|33066.4|33062.8|33059.4|33055.8|6
1651569860000|2022-05-03 09:24:20|33065.9|33062.3|33069.4|33065.8|33069.4|33065.8|33065.4|33061.8|2
1651569870000|2022-05-03 09:24:30|33068.9|33065.3|33074.4|33070.8|33074.4|33070.8|33068.4|33064.8|5
1651569880000|2022-05-03 09:24:40|33073.9|33070.3|33079.4|33075.8|33079.4|33075.8|33073.9|33070.3|6
1651569890000|2022-05-03 09:24:50|33078.9|33075.3|33075.9|33072.3|33079.9|33076.3|33074.4|33070.8|5
1651569900000|2022-05-03 09:25:00|33076.4|33072.8|33070.9|33067.3|33076.4|33072.8|33068.9|33065.3|4
1651569910000|2022-05-03 09:25:10|33070.4|33066.8|33080.9|33077.3|33080.9|33077.3|33069.9|33066.3|43
1651569920000|2022-05-03 09:25:20|33081.4|33077.8|33076.9|33073.3|33081.4|33077.8|33076.9|33073.3|4
1651569930000|2022-05-03 09:25:30|33077.4|33073.8|33077.9|33074.3|33078.4|33074.8|33077.4|33073.8|2
1651569940000|2022-05-03 09:25:40|33077.4|33073.8|33077.9|33074.3|33077.9|33074.3|33076.9|33073.3|0
1651569950000|2022-05-03 09:25:50|33079.4|33075.8|33071.4|33067.8|33079.9|33076.3|33068.9|33065.3|15
1651569960000|2022-05-03 09:26:00|33071.9|33068.3|33069.9|33066.3|33071.9|33068.3|33069.4|33065.8|0
1651569970000|2022-05-03 09:26:10|33069.4|33065.8|33064.4|33060.8|33069.4|33065.8|33062.4|33058.8|12
1651569980000|2022-05-03 09:26:20|33064.9|33061.3|33066.4|33062.8|33066.9|33063.3|33064.4|33060.8|2
1651569990000|2022-05-03 09:26:30|33066.9|33063.3|33067.9|33064.3|33070.4|33066.8|33065.9|33062.3|1
1651570000000|2022-05-03 09:26:40|33065.4|33061.8|33062.4|33058.8|33065.4|33061.8|33061.4|33057.8|7
1651570010000|2022-05-03 09:26:50|33062.9|33059.3|33063.9|33060.3|33063.9|33060.3|33061.9|33058.3|1
1651570020000|2022-05-03 09:27:00|33064.4|33060.8|33062.4|33058.8|33067.9|33064.3|33062.4|33058.8|3
1651570030000|2022-05-03 09:27:10|33061.9|33058.3|33064.9|33061.3|33065.4|33061.8|33061.4|33057.8|0
1651570040000|2022-05-03 09:27:20|33064.4|33060.8|33067.4|33063.8|33067.9|33064.3|33064.4|33060.8|0
1651570050000|2022-05-03 09:27:30|33066.9|33063.3|33057.4|33053.8|33066.9|33063.3|33057.4|33053.8|5
1651570060000|2022-05-03 09:27:40|33056.9|33053.3|33051.9|33048.3|33059.9|33056.3|33051.4|33047.8|18
1651570070000|2022-05-03 09:27:50|33052.4|33048.8|33044.4|33040.8|33052.9|33049.3|33041.9|33038.3|45
1651570080000|2022-05-03 09:28:00|33044.9|33041.3|33052.9|33049.3|33052.9|33049.3|33044.4|33040.8|6
1651570090000|2022-05-03 09:28:10|33052.4|33048.8|33052.9|33049.3|33052.9|33049.3|33051.9|33048.3|1
1651570100000|2022-05-03 09:28:20|33052.4|33048.8|33059.9|33056.3|33059.9|33056.3|33052.4|33048.8|6
1651570110000|2022-05-03 09:28:30|33061.4|33057.8|33067.9|33064.3|33069.9|33066.3|33061.4|33057.8|27
1651570120000|2022-05-03 09:28:40|33067.4|33063.8|33063.4|33059.8|33067.4|33063.8|33061.9|33058.3|15
1651570130000|2022-05-03 09:28:50|33063.9|33060.3|33065.4|33061.8|33065.4|33061.8|33063.4|33059.8|5
1651570140000|2022-05-03 09:29:00|33064.4|33060.8|33062.4|33058.8|33064.9|33061.3|33060.9|33057.3|5
1651570150000|2022-05-03 09:29:10|33061.9|33058.3|33058.9|33055.3|33064.4|33060.8|33057.9|33054.3|5
1651570160000|2022-05-03 09:29:20|33058.4|33054.8|33057.4|33053.8|33059.4|33055.8|33054.4|33050.8|7
1651570170000|2022-05-03 09:29:30|33057.9|33054.3|33058.4|33054.8|33058.9|33055.3|33056.4|33052.8|0
1651570180000|2022-05-03 09:29:40|33058.9|33055.3|33058.9|33055.3|33059.9|33056.3|33056.4|33052.8|4
1651570190000|2022-05-03 09:29:50|33059.4|33055.8|33062.4|33058.8|33062.4|33058.8|33058.4|33054.8|0
1651570200000|2022-05-03 09:30:00|33060.9|33057.3|33054.9|33051.3|33064.4|33060.8|33054.4|33050.8|23
1651570210000|2022-05-03 09:30:10|33055.4|33051.8|33048.9|33045.3|33057.4|33053.8|33048.9|33045.3|6
1651570220000|2022-05-03 09:30:20|33048.4|33044.8|33045.4|33041.8|33050.4|33046.8|33042.9|33039.3|13
1651570230000|2022-05-03 09:30:30|33045.9|33042.3|33047.9|33044.3|33049.4|33045.8|33045.9|33042.3|2
1651570240000|2022-05-03 09:30:40|33048.4|33044.8|33052.4|33048.8|33052.4|33048.8|33046.9|33043.3|1
1651570250000|2022-05-03 09:30:50|33052.9|33049.3|33052.9|33049.3|33054.4|33050.8|33051.4|33047.8|3
1651570260000|2022-05-03 09:31:00|33053.4|33049.8|33054.4|33050.8|33054.4|33050.8|33052.4|33048.8|5
1651570270000|2022-05-03 09:31:10|33053.9|33050.3|33053.4|33049.8|33056.4|33052.8|33053.4|33049.8|3
1651570280000|2022-05-03 09:31:20|33053.9|33050.3|33054.4|33050.8|33056.4|33052.8|33053.9|33050.3|2
1651570290000|2022-05-03 09:31:30|33054.9|33051.3|33050.4|33046.8|33055.9|33052.3|33050.4|33046.8|0
1651570300000|2022-05-03 09:31:40|33049.9|33046.3|33051.4|33047.8|33051.9|33048.3|33048.9|33045.3|0
1651570310000|2022-05-03 09:31:50|33051.9|33048.3|33055.4|33051.8|33056.4|33052.8|33051.9|33048.3|4
1651570320000|2022-05-03 09:32:00|33054.9|33051.3|33053.4|33049.8|33055.9|33052.3|33052.9|33049.3|0
1651570330000|2022-05-03 09:32:10|33053.9|33050.3|33053.4|33049.8|33055.4|33051.8|33052.9|33049.3|0
1651570340000|2022-05-03 09:32:20|33053.9|33050.3|33054.9|33051.3|33055.9|33052.3|33052.4|33048.8|2
1651570350000|2022-05-03 09:32:30|33055.4|33051.8|33060.4|33056.8|33060.9|33057.3|33053.4|33049.8|2
1651570360000|2022-05-03 09:32:40|33060.9|33057.3|33060.4|33056.8|33063.4|33059.8|33060.4|33056.8|2
1651570370000|2022-05-03 09:32:50|33059.9|33056.3|33051.4|33047.8|33060.9|33057.3|33049.9|33046.3|10
1651570380000|2022-05-03 09:33:00|33051.9|33048.3|33048.9|33045.3|33052.4|33048.8|33048.4|33044.8|2
1651570390000|2022-05-03 09:33:10|33048.4|33044.8|33050.4|33046.8|33051.4|33047.8|33047.4|33043.8|6
1651570400000|2022-05-03 09:33:20|33050.9|33047.3|33054.9|33051.3|33054.9|33051.3|33050.4|33046.8|3
1651570410000|2022-05-03 09:33:30|33054.4|33050.8|33058.4|33054.8|33058.9|33055.3|33054.4|33050.8|3
1651570420000|2022-05-03 09:33:40|33057.9|33054.3|33057.4|33053.8|33059.4|33055.8|33056.4|33052.8|3
1651570430000|2022-05-03 09:33:50|33056.9|33053.3|33056.9|33053.3|33058.4|33054.8|33056.4|33052.8|0
1651570440000|2022-05-03 09:34:00|33057.4|33053.8|33056.4|33052.8|33058.4|33054.8|33056.4|33052.8|0
1651570450000|2022-05-03 09:34:10|33056.9|33053.3|33053.4|33049.8|33056.9|33053.3|33051.4|33047.8|5
1651570460000|2022-05-03 09:34:20|33054.9|33051.3|33060.4|33056.8|33060.4|33056.8|33054.9|33051.3|2
1651570470000|2022-05-03 09:34:30|33059.9|33056.3|33056.4|33052.8|33059.9|33056.3|33056.4|33052.8|9
1651570480000|2022-05-03 09:34:40|33057.4|33053.8|33054.4|33050.8|33057.4|33053.8|33053.4|33049.8|5
1651570490000|2022-05-03 09:34:50|33054.9|33051.3|33059.4|33055.8|33059.4|33055.8|33054.9|33051.3|3
1651570500000|2022-05-03 09:35:00|33058.9|33055.3|33059.9|33056.3|33062.4|33058.8|33058.4|33054.8|12
1651570510000|2022-05-03 09:35:10|33059.4|33055.8|33052.4|33048.8|33059.4|33055.8|33051.4|33047.8|5
1651570520000|2022-05-03 09:35:20|33052.9|33049.3|33052.9|33049.3|33053.4|33049.8|33052.4|33048.8|0
1651570530000|2022-05-03 09:35:30|33052.4|33048.8|33049.4|33045.8|33052.4|33048.8|33048.9|33045.3|4
1651570540000|2022-05-03 09:35:40|33051.4|33047.8|33054.4|33050.8|33054.4|33050.8|33050.4|33046.8|2
1651570550000|2022-05-03 09:35:50|33053.9|33050.3|33053.9|33050.3|33055.4|33051.8|33053.4|33049.8|0
1651570560000|2022-05-03 09:36:00|33055.4|33051.8|33058.9|33055.3|33058.9|33055.3|33055.4|33051.8|4
1651570570000|2022-05-03 09:36:10|33058.4|33054.8|33058.4|33054.8|33059.4|33055.8|33057.9|33054.3|0
1651570580000|2022-05-03 09:36:20|33058.9|33055.3|33061.4|33057.8|33062.4|33058.8|33058.4|33054.8|0
1651570590000|2022-05-03 09:36:30|33060.9|33057.3|33065.4|33061.8|33066.4|33062.8|33060.9|33057.3|10
1651570600000|2022-05-03 09:36:40|33064.9|33061.3|33061.4|33057.8|33064.9|33061.3|33059.9|33056.3|3
1651570610000|2022-05-03 09:36:50|33060.9|33057.3|33063.4|33059.8|33063.9|33060.3|33060.9|33057.3|0
1651570620000|2022-05-03 09:37:00|33063.9|33060.3|33061.4|33057.8|33065.4|33061.8|33060.9|33057.3|7
1651570630000|2022-05-03 09:37:10|33061.9|33058.3|33056.9|33053.3|33063.4|33059.8|33056.9|33053.3|2
1651570640000|2022-05-03 09:37:20|33055.9|33052.3|33058.4|33054.8|33058.4|33054.8|33051.4|33047.8|31
1651570650000|2022-05-03 09:37:30|33057.9|33054.3|33054.9|33051.3|33059.9|33056.3|33054.9|33051.3|16
1651570660000|2022-05-03 09:37:40|33055.4|33051.8|33054.9|33051.3|33056.4|33052.8|33054.9|33051.3|1
1651570670000|2022-05-03 09:37:50|33055.4|33051.8|33057.9|33054.3|33057.9|33054.3|33055.4|33051.8|0
1651570680000|2022-05-03 09:38:00|33057.4|33053.8|33055.9|33052.3|33057.9|33054.3|33054.4|33050.8|3
1651570690000|2022-05-03 09:38:10|33056.4|33052.8|33057.9|33054.3|33059.4|33055.8|33056.4|33052.8|3
1651570700000|2022-05-03 09:38:20|33058.4|33054.8|33058.4|33054.8|33060.4|33056.8|33057.9|33054.3|7
1651570710000|2022-05-03 09:38:30|33057.9|33054.3|33060.4|33056.8|33060.4|33056.8|33056.4|33052.8|7
1651570720000|2022-05-03 09:38:40|33059.9|33056.3|33058.4|33054.8|33060.4|33056.8|33056.9|33053.3|5
1651570730000|2022-05-03 09:38:50|33059.4|33055.8|33053.9|33050.3|33059.4|33055.8|33051.9|33048.3|13
1651570740000|2022-05-03 09:39:00|33053.4|33049.8|33053.4|33049.8|33054.9|33051.3|33051.4|33047.8|5
1651570750000|2022-05-03 09:39:10|33054.4|33050.8|33056.4|33052.8|33056.9|33053.3|33054.4|33050.8|10
1651570760000|2022-05-03 09:39:20|33056.9|33053.3|33057.4|33053.8|33058.4|33054.8|33056.4|33052.8|9
1651570770000|2022-05-03 09:39:30|33057.9|33054.3|33057.4|33053.8|33058.4|33054.8|33057.4|33053.8|0
1651570780000|2022-05-03 09:39:40|33056.9|33053.3|33055.4|33051.8|33056.9|33053.3|33053.4|33049.8|5
1651570790000|2022-05-03 09:39:50|33055.9|33052.3|33057.4|33053.8|33057.9|33054.3|33055.9|33052.3|1
1651570800000|2022-05-03 09:40:00|33056.9|33053.3|33059.4|33055.8|33059.4|33055.8|33056.4|33052.8|4
1651570810000|2022-05-03 09:40:10|33057.9|33054.3|33059.9|33056.3|33060.9|33057.3|33057.4|33053.8|8
1651570820000|2022-05-03 09:40:20|33060.4|33056.8|33062.4|33058.8|33062.4|33058.8|33060.4|33056.8|2
1651570830000|2022-05-03 09:40:30|33061.9|33058.3|33063.9|33060.3|33064.4|33060.8|33060.9|33057.3|7
1651570840000|2022-05-03 09:40:40|33063.4|33059.8|33062.4|33058.8|33065.4|33061.8|33061.9|33058.3|7
1651570850000|2022-05-03 09:40:50|33062.9|33059.3|33064.4|33060.8|33064.9|33061.3|33062.9|33059.3|4
1651570860000|2022-05-03 09:41:00|33063.9|33060.3|33061.9|33058.3|33063.9|33060.3|33061.9|33058.3|3
1651570870000|2022-05-03 09:41:10|33061.4|33057.8|33062.4|33058.8|33062.4|33058.8|33060.4|33056.8|4
1651570880000|2022-05-03 09:41:20|33061.9|33058.3|33059.4|33055.8|33061.9|33058.3|33059.4|33055.8|2
1651570890000|2022-05-03 09:41:30|33059.9|33056.3|33059.4|33055.8|33059.9|33056.3|33057.4|33053.8|5
1651570900000|2022-05-03 09:41:40|33059.9|33056.3|33060.4|33056.8|33060.4|33056.8|33059.4|33055.8|0
1651570910000|2022-05-03 09:41:50|33059.9|33056.3|33058.4|33054.8|33059.9|33056.3|33057.9|33054.3|1
1651570920000|2022-05-03 09:42:00|33058.9|33055.3|33059.4|33055.8|33059.9|33056.3|33058.4|33054.8|2
1651570930000|2022-05-03 09:42:10|33058.9|33055.3|33063.9|33060.3|33063.9|33060.3|33058.9|33055.3|2
1651570940000|2022-05-03 09:42:20|33064.4|33060.8|33063.9|33060.3|33064.4|33060.8|33063.9|33060.3|1
1651570950000|2022-05-03 09:42:30|33062.4|33058.8|33070.4|33066.8|33071.4|33067.8|33061.4|33057.8|17
1651570960000|2022-05-03 09:42:40|33069.9|33066.3|33071.9|33068.3|33072.9|33069.3|33069.9|33066.3|3
1651570970000|2022-05-03 09:42:50|33072.4|33068.8|33075.4|33071.8|33075.9|33072.3|33072.4|33068.8|5
1651570980000|2022-05-03 09:43:00|33075.9|33072.3|33073.4|33069.8|33076.4|33072.8|33072.9|33069.3|7
1651570990000|2022-05-03 09:43:10|33072.9|33069.3|33073.9|33070.3|33074.9|33071.3|33071.9|33068.3|4
1651571000000|2022-05-03 09:43:20|33073.4|33069.8|33074.4|33070.8|33074.4|33070.8|33073.4|33069.8|0
1651571010000|2022-05-03 09:43:30|33074.9|33071.3|33081.9|33078.3|33081.9|33078.3|33074.4|33070.8|16
1651571020000|2022-05-03 09:43:40|33081.4|33077.8|33079.9|33076.3|33082.4|33078.8|33079.4|33075.8|8
1651571030000|2022-05-03 09:43:50|33080.4|33076.8|33078.9|33075.3|33080.4|33076.8|33077.4|33073.8|12
1651571040000|2022-05-03 09:44:00|33078.4|33074.8|33082.9|33079.3|33082.9|33079.3|33076.9|33073.3|1
1651571050000|2022-05-03 09:44:10|33083.4|33079.8|33082.9|33079.3|33083.4|33079.8|33082.4|33078.8|2
1651571060000|2022-05-03 09:44:20|33082.4|33078.8|33082.4|33078.8|33082.9|33079.3|33080.9|33077.3|1
1651571070000|2022-05-03 09:44:30|33081.9|33078.3|33077.4|33073.8|33081.9|33078.3|33076.9|33073.3|5
1651571080000|2022-05-03 09:44:40|33077.9|33074.3|33082.4|33078.8|33082.4|33078.8|33077.9|33074.3|4
1651571090000|2022-05-03 09:44:50|33082.9|33079.3|33079.9|33076.3|33083.4|33079.8|33079.9|33076.3|3
1651571100000|2022-05-03 09:45:00|33080.4|33076.8|33080.4|33076.8|33080.9|33077.3|33078.4|33074.8|0
1651571110000|2022-05-03 09:45:10|33080.9|33077.3|33080.9|33077.3|33080.9|33077.3|33079.4|33075.8|1
1651571120000|2022-05-03 09:45:20|33080.4|33076.8|33083.4|33079.8|33083.4|33079.8|33080.4|33076.8|3
1651571130000|2022-05-03 09:45:30|33082.9|33079.3|33084.4|33080.8|33084.9|33081.3|33082.9|33079.3|4
1651571140000|2022-05-03 09:45:40|33085.4|33081.8|33081.9|33078.3|33085.4|33081.8|33081.4|33077.8|10
1651571150000|2022-05-03 09:45:50|33081.4|33077.8|33080.4|33076.8|33081.9|33078.3|33077.9|33074.3|5
1651571160000|2022-05-03 09:46:00|33079.9|33076.3|33082.4|33078.8|33082.4|33078.8|33079.4|33075.8|10
1651571170000|2022-05-03 09:46:10|33082.9|33079.3|33085.4|33081.8|33086.9|33083.3|33082.4|33078.8|7
1651571180000|2022-05-03 09:46:20|33084.9|33081.3|33083.9|33080.3|33084.9|33081.3|33083.4|33079.8|1
1651571190000|2022-05-03 09:46:30|33086.4|33082.8|33093.4|33089.8|33093.4|33089.8|33085.4|33081.8|22
1651571200000|2022-05-03 09:46:40|33092.4|33088.8|33088.9|33085.3|33092.4|33088.8|33083.9|33080.3|14
1651571210000|2022-05-03 09:46:50|33088.4|33084.8|33085.4|33081.8|33089.9|33086.3|33084.4|33080.8|11
1651571220000|2022-05-03 09:47:00|33084.9|33081.3|33084.4|33080.8|33085.4|33081.8|33082.9|33079.3|1
1651571230000|2022-05-03 09:47:10|33088.4|33084.8|33089.9|33086.3|33091.4|33087.8|33087.4|33083.8|16
1651571240000|2022-05-03 09:47:20|33089.4|33085.8|33087.4|33083.8|33089.9|33086.3|33086.9|33083.3|3
1651571250000|2022-05-03 09:47:30|33086.9|33083.3|33084.4|33080.8|33087.4|33083.8|33084.4|33080.8|0
1651571260000|2022-05-03 09:47:40|33083.9|33080.3|33086.4|33082.8|33087.4|33083.8|33083.9|33080.3|6
1651571270000|2022-05-03 09:47:50|33086.9|33083.3|33086.9|33083.3|33087.4|33083.8|33086.4|33082.8|0
1651571280000|2022-05-03 09:48:00|33087.4|33083.8|33089.4|33085.8|33089.4|33085.8|33086.4|33082.8|2
1651571290000|2022-05-03 09:48:10|33089.9|33086.3|33088.9|33085.3|33089.9|33086.3|33088.4|33084.8|4
1651571300000|2022-05-03 09:48:20|33087.4|33083.8|33091.4|33087.8|33091.4|33087.8|33087.4|33083.8|12
1651571310000|2022-05-03 09:48:30|33090.9|33087.3|33093.4|33089.8|33098.4|33094.8|33090.9|33087.3|27
1651571320000|2022-05-03 09:48:40|33093.9|33090.3|33091.4|33087.8|33093.9|33090.3|33090.4|33086.8|4
1651571330000|2022-05-03 09:48:50|33091.9|33088.3|33088.9|33085.3|33091.9|33088.3|33088.9|33085.3|4
1651571340000|2022-05-03 09:49:00|33088.4|33084.8|33089.4|33085.8|33089.4|33085.8|33086.9|33083.3|2
1651571350000|2022-05-03 09:49:10|33088.9|33085.3|33088.9|33085.3|33088.9|33085.3|33087.4|33083.8|1
1651571360000|2022-05-03 09:49:20|33088.4|33084.8|33087.4|33083.8|33088.9|33085.3|33087.4|33083.8|4
1651571370000|2022-05-03 09:49:30|33087.9|33084.3|33088.9|33085.3|33088.9|33085.3|33087.9|33084.3|0
1651571380000|2022-05-03 09:49:40|33089.4|33085.8|33087.4|33083.8|33089.4|33085.8|33087.4|33083.8|1
1651571390000|2022-05-03 09:49:50|33085.4|33081.8|33084.4|33080.8|33085.4|33081.8|33083.4|33079.8|7
1651571400000|2022-05-03 09:50:00|33084.9|33081.3|33084.9|33081.3|33086.4|33082.8|33084.9|33081.3|2
1651571410000|2022-05-03 09:50:10|33085.4|33081.8|33086.9|33083.3|33088.4|33084.8|33084.9|33081.3|0
1651571420000|2022-05-03 09:50:20|33087.4|33083.8|33089.9|33086.3|33089.9|33086.3|33086.9|33083.3|0
1651571430000|2022-05-03 09:50:30|33089.4|33085.8|33089.9|33086.3|33089.9|33086.3|33089.4|33085.8|0
1651571440000|2022-05-03 09:50:40|33089.4|33085.8|33086.4|33082.8|33089.9|33086.3|33086.4|33082.8|3
1651571450000|2022-05-03 09:50:50|33085.4|33081.8|33087.4|33083.8|33088.4|33084.8|33084.4|33080.8|4
1651571460000|2022-05-03 09:51:00|33087.9|33084.3|33084.9|33081.3|33087.9|33084.3|33083.9|33080.3|1
1651571470000|2022-05-03 09:51:10|33085.4|33081.8|33083.9|33080.3|33085.4|33081.8|33083.9|33080.3|1
1651571480000|2022-05-03 09:51:20|33084.4|33080.8|33085.4|33081.8|33085.4|33081.8|33082.4|33078.8|7
1651571490000|2022-05-03 09:51:30|33085.9|33082.3|33085.4|33081.8|33086.4|33082.8|33085.4|33081.8|1
1651571500000|2022-05-03 09:51:40|33085.9|33082.3|33085.9|33082.3|33085.9|33082.3|33085.4|33081.8|0
1651571510000|2022-05-03 09:51:50|33085.4|33081.8|33083.4|33079.8|33085.4|33081.8|33083.4|33079.8|3
1651571520000|2022-05-03 09:52:00|33083.9|33080.3|33083.4|33079.8|33084.9|33081.3|33083.4|33079.8|3
1651571530000|2022-05-03 09:52:10|33082.9|33079.3|33087.4|33083.8|33087.4|33083.8|33082.9|33079.3|2
1651571540000|2022-05-03 09:52:20|33086.9|33083.3|33084.9|33081.3|33086.9|33083.3|33084.4|33080.8|4
1651571550000|2022-05-03 09:52:30|33084.4|33080.8|33077.4|33073.8|33084.4|33080.8|33076.9|33073.3|21
1651571560000|2022-05-03 09:52:40|33076.9|33073.3|33075.4|33071.8|33080.4|33076.8|33075.4|33071.8|12
1651571570000|2022-05-03 09:52:50|33075.9|33072.3|33077.4|33073.8|33077.4|33073.8|33074.4|33070.8|1
1651571580000|2022-05-03 09:53:00|33078.4|33074.8|33082.4|33078.8|33082.4|33078.8|33076.9|33073.3|2
1651571590000|2022-05-03 09:53:10|33080.4|33076.8|33080.9|33077.3|33080.9|33077.3|33078.9|33075.3|2
1651571600000|2022-05-03 09:53:20|33081.4|33077.8|33082.4|33078.8|33083.4|33079.8|33081.4|33077.8|1
1651571610000|2022-05-03 09:53:30|33082.9|33079.3|33082.4|33078.8|33083.4|33079.8|33082.4|33078.8|0
1651571620000|2022-05-03 09:53:40|33083.4|33079.8|33084.4|33080.8|33085.4|33081.8|33081.9|33078.3|9
1651571630000|2022-05-03 09:53:50|33084.9|33081.3|33086.4|33082.8|33088.4|33084.8|33084.9|33081.3|2
1651571640000|2022-05-03 09:54:00|33085.4|33081.8|33085.4|33081.8|33087.9|33084.3|33085.4|33081.8|0
1651571650000|2022-05-03 09:54:10|33085.9|33082.3|33082.4|33078.8|33085.9|33082.3|33080.9|33077.3|2
1651571660000|2022-05-03 09:54:20|33082.9|33079.3|33085.4|33081.8|33085.9|33082.3|33082.9|33079.3|0
1651571670000|2022-05-03 09:54:30|33085.9|33082.3|33083.9|33080.3|33085.9|33082.3|33083.9|33080.3|3
1651571680000|2022-05-03 09:54:40|33082.9|33079.3|33085.9|33082.3|33090.4|33086.8|33082.9|33079.3|10
1651571690000|2022-05-03 09:54:50|33085.4|33081.8|33085.9|33082.3|33086.9|33083.3|33083.4|33079.8|1
1651571700000|2022-05-03 09:55:00|33085.4|33081.8|33087.4|33083.8|33089.9|33086.3|33085.4|33081.8|0
1651571710000|2022-05-03 09:55:10|33087.9|33084.3|33086.9|33083.3|33090.4|33086.8|33085.9|33082.3|0
1651571720000|2022-05-03 09:55:20|33087.4|33083.8|33090.4|33086.8|33090.4|33086.8|33087.4|33083.8|5
1651571730000|2022-05-03 09:55:30|33088.9|33085.3|33088.4|33084.8|33093.9|33090.3|33088.4|33084.8|7
1651571740000|2022-05-03 09:55:40|33088.9|33085.3|33088.9|33085.3|33090.9|33087.3|33088.9|33085.3|6
1651571750000|2022-05-03 09:55:50|33087.9|33084.3|33090.9|33087.3|33091.4|33087.8|33087.4|33083.8|3
1651571760000|2022-05-03 09:56:00|33089.9|33086.3|33083.9|33080.3|33091.9|33088.3|33082.9|33079.3|8
1651571770000|2022-05-03 09:56:10|33084.4|33080.8|33086.9|33083.3|33087.4|33083.8|33084.4|33080.8|3
1651571780000|2022-05-03 09:56:20|33087.4|33083.8|33079.9|33076.3|33087.4|33083.8|33079.4|33075.8|7
1651571790000|2022-05-03 09:56:30|33079.4|33075.8|33076.9|33073.3|33079.9|33076.3|33074.9|33071.3|4
1651571800000|2022-05-03 09:56:40|33076.4|33072.8|33078.9|33075.3|33079.4|33075.8|33076.4|33072.8|2
1651571810000|2022-05-03 09:56:50|33078.4|33074.8|33076.9|33073.3|33078.4|33074.8|33074.4|33070.8|3
1651571820000|2022-05-03 09:57:00|33076.4|33072.8|33076.9|33073.3|33076.9|33073.3|33074.9|33071.3|1
1651571830000|2022-05-03 09:57:10|33077.4|33073.8|33073.4|33069.8|33077.4|33073.8|33073.4|33069.8|6
1651571840000|2022-05-03 09:57:20|33072.9|33069.3|33072.4|33068.8|33072.9|33069.3|33070.4|33066.8|4
1651571850000|2022-05-03 09:57:30|33071.9|33068.3|33074.4|33070.8|33074.4|33070.8|33071.4|33067.8|2
1651571860000|2022-05-03 09:57:40|33073.4|33069.8|33070.4|33066.8|33075.4|33071.8|33069.4|33065.8|7
1651571870000|2022-05-03 09:57:50|33070.9|33067.3|33067.4|33063.8|33071.9|33068.3|33067.4|33063.8|5
1651571880000|2022-05-03 09:58:00|33067.9|33064.3|33074.4|33070.8|33075.9|33072.3|33067.9|33064.3|7
1651571890000|2022-05-03 09:58:10|33074.9|33071.3|33079.4|33075.8|33080.4|33076.8|33074.4|33070.8|1
1651571900000|2022-05-03 09:58:20|33078.9|33075.3|33081.4|33077.8|33083.9|33080.3|33077.9|33074.3|8
1651571910000|2022-05-03 09:58:30|33081.9|33078.3|33081.4|33077.8|33082.4|33078.8|33080.9|33077.3|0
1651571920000|2022-05-03 09:58:40|33080.9|33077.3|33080.9|33077.3|33080.9|33077.3|33080.9|33077.3|0
1651571930000|2022-05-03 09:58:50|33079.4|33075.8|33073.9|33070.3|33079.4|33075.8|33073.9|33070.3|3
1651571940000|2022-05-03 09:59:00|33073.4|33069.8|33075.4|33071.8|33075.9|33072.3|33073.4|33069.8|4
1651571950000|2022-05-03 09:59:10|33075.9|33072.3|33075.9|33072.3|33076.9|33073.3|33074.4|33070.8|2
1651571960000|2022-05-03 09:59:20|33075.4|33071.8|33078.9|33075.3|33080.4|33076.8|33075.4|33071.8|2
1651571970000|2022-05-03 09:59:30|33078.4|33074.8|33076.9|33073.3|33078.4|33074.8|33075.9|33072.3|0
1651571980000|2022-05-03 09:59:40|33077.4|33073.8|33077.4|33073.8|33078.4|33074.8|33077.4|33073.8|0
1651571990000|2022-05-03 09:59:50|33076.9|33073.3|33079.4|33075.8|33079.4|33075.8|33076.4|33072.8|6
1651572000000|2022-05-03 10:00:00|33079.9|33076.3|33081.4|33077.8|33082.9|33079.3|33079.9|33076.3|6
1651572010000|2022-05-03 10:00:10|33081.9|33078.3|33083.9|33080.3|33084.4|33080.8|33080.9|33077.3|3
1651572020000|2022-05-03 10:00:20|33083.4|33079.8|33085.4|33081.8|33086.4|33082.8|33082.9|33079.3|1
1651572030000|2022-05-03 10:00:30|33084.9|33081.3|33081.9|33078.3|33086.9|33083.3|33080.4|33076.8|8
1651572040000|2022-05-03 10:00:40|33082.9|33079.3|33078.4|33074.8|33083.4|33079.8|33077.9|33074.3|6
1651572050000|2022-05-03 10:00:50|33077.9|33074.3|33073.4|33069.8|33077.9|33074.3|33071.9|33068.3|8
1651572060000|2022-05-03 10:01:00|33073.9|33070.3|33076.9|33073.3|33077.4|33073.8|33073.9|33070.3|2
1651572070000|2022-05-03 10:01:10|33075.4|33071.8|33071.9|33068.3|33076.9|33073.3|33071.9|33068.3|10
1651572080000|2022-05-03 10:01:20|33072.4|33068.8|33070.9|33067.3|33072.4|33068.8|33070.4|33066.8|0
1651572090000|2022-05-03 10:01:30|33070.4|33066.8|33071.9|33068.3|33072.9|33069.3|33067.9|33064.3|3
1651572100000|2022-05-03 10:01:40|33071.4|33067.8|33075.9|33072.3|33075.9|33072.3|33070.9|33067.3|13
1651572110000|2022-05-03 10:01:50|33076.4|33072.8|33075.9|33072.3|33078.9|33075.3|33075.9|33072.3|1
1651572120000|2022-05-03 10:02:00|33076.4|33072.8|33078.9|33075.3|33081.4|33077.8|33076.4|33072.8|1
1651572130000|2022-05-03 10:02:10|33079.4|33075.8|33078.4|33074.8|33079.4|33075.8|33074.9|33071.3|1
1651572140000|2022-05-03 10:02:20|33077.9|33074.3|33078.4|33074.8|33078.9|33075.3|33077.9|33074.3|0
1651572150000|2022-05-03 10:02:30|33078.9|33075.3|33077.9|33074.3|33078.9|33075.3|33077.9|33074.3|0
1651572160000|2022-05-03 10:02:40|33078.9|33075.3|33082.4|33078.8|33083.4|33079.8|33078.9|33075.3|3
1651572170000|2022-05-03 10:02:50|33081.9|33078.3|33087.4|33083.8|33087.9|33084.3|33081.9|33078.3|0
1651572180000|2022-05-03 10:03:00|33087.9|33084.3|33089.9|33086.3|33090.4|33086.8|33084.9|33081.3|7
1651572190000|2022-05-03 10:03:10|33090.9|33087.3|33085.9|33082.3|33090.9|33087.3|33085.4|33081.8|2
1651572200000|2022-05-03 10:03:20|33085.4|33081.8|33085.9|33082.3|33086.4|33082.8|33085.4|33081.8|1
1651572210000|2022-05-03 10:03:30|33085.4|33081.8|33091.4|33087.8|33091.4|33087.8|33085.4|33081.8|4
1651572220000|2022-05-03 10:03:40|33090.9|33087.3|33091.4|33087.8|33091.9|33088.3|33087.9|33084.3|3
1651572230000|2022-05-03 10:03:50|33091.9|33088.3|33092.4|33088.8|33094.9|33091.3|33089.4|33085.8|1
1651572240000|2022-05-03 10:04:00|33091.4|33087.8|33090.9|33087.3|33093.9|33090.3|33089.9|33086.3|7
1651572250000|2022-05-03 10:04:10|33090.4|33086.8|33089.9|33086.3|33090.9|33087.3|33089.4|33085.8|0
1651572260000|2022-05-03 10:04:20|33089.4|33085.8|33088.4|33084.8|33091.4|33087.8|33087.4|33083.8|0
1651572270000|2022-05-03 10:04:30|33088.9|33085.3|33090.9|33087.3|33091.9|33088.3|33087.9|33084.3|10
1651572280000|2022-05-03 10:04:40|33089.9|33086.3|33087.9|33084.3|33089.9|33086.3|33087.4|33083.8|3
1651572290000|2022-05-03 10:04:50|33088.4|33084.8|33089.9|33086.3|33090.4|33086.8|33087.9|33084.3|6
1651572300000|2022-05-03 10:05:00|33090.4|33086.8|33086.9|33083.3|33091.4|33087.8|33086.9|33083.3|8
1651572310000|2022-05-03 10:05:10|33086.4|33082.8|33081.4|33077.8|33087.9|33084.3|33080.4|33076.8|18
1651572320000|2022-05-03 10:05:20|33080.9|33077.3|33080.4|33076.8|33082.4|33078.8|33079.9|33076.3|0
1651572330000|2022-05-03 10:05:30|33080.9|33077.3|33081.4|33077.8|33082.9|33079.3|33080.9|33077.3|1
1651572340000|2022-05-03 10:05:40|33080.9|33077.3|33079.9|33076.3|33080.9|33077.3|33078.9|33075.3|3
1651572350000|2022-05-03 10:05:50|33080.4|33076.8|33082.4|33078.8|33082.4|33078.8|33080.4|33076.8|0
1651572360000|2022-05-03 10:06:00|33081.9|33078.3|33074.4|33070.8|33082.4|33078.8|33074.4|33070.8|7
1651572370000|2022-05-03 10:06:10|33073.9|33070.3|33076.4|33072.8|33076.4|33072.8|33073.4|33069.8|5
1651572380000|2022-05-03 10:06:20|33075.9|33072.3|33071.9|33068.3|33076.4|33072.8|33071.9|33068.3|17
1651572390000|2022-05-03 10:06:30|33071.4|33067.8|33071.4|33067.8|33072.4|33068.8|33069.4|33065.8|14
1651572400000|2022-05-03 10:06:40|33071.9|33068.3|33072.9|33069.3|33074.9|33071.3|33071.9|33068.3|4
1651572410000|2022-05-03 10:06:50|33073.4|33069.8|33077.4|33073.8|33077.9|33074.3|33072.9|33069.3|1
1651572420000|2022-05-03 10:07:00|33076.9|33073.3|33069.9|33066.3|33077.9|33074.3|33067.9|33064.3|30
1651572430000|2022-05-03 10:07:10|33069.4|33065.8|33066.4|33062.8|33069.4|33065.8|33066.4|33062.8|2
1651572440000|2022-05-03 10:07:20|33066.9|33063.3|33067.4|33063.8|33068.4|33064.8|33066.9|33063.3|2
1651572450000|2022-05-03 10:07:30|33066.9|33063.3|33062.9|33059.3|33067.9|33064.3|33062.9|33059.3|1
1651572460000|2022-05-03 10:07:40|33061.9|33058.3|33064.9|33061.3|33065.9|33062.3|33060.9|33057.3|14
1651572470000|2022-05-03 10:07:50|33064.4|33060.8|33064.4|33060.8|33064.9|33061.3|33062.9|33059.3|2
1651572480000|2022-05-03 10:08:00|33064.9|33061.3|33068.4|33064.8|33068.4|33064.8|33064.9|33061.3|1
1651572490000|2022-05-03 10:08:10|33066.4|33062.8|33065.9|33062.3|33069.4|33065.8|33065.9|33062.3|15
1651572500000|2022-05-03 10:08:20|33066.4|33062.8|33069.4|33065.8|33070.9|33067.3|33066.4|33062.8|2
1651572510000|2022-05-03 10:08:30|33069.9|33066.3|33068.9|33065.3|33073.4|33069.8|33068.9|33065.3|6
1651572520000|2022-05-03 10:08:40|33068.4|33064.8|33068.9|33065.3|33068.9|33065.3|33067.4|33063.8|2
1651572530000|2022-05-03 10:08:50|33069.9|33066.3|33068.9|33065.3|33069.9|33066.3|33068.9|33065.3|1
1651572540000|2022-05-03 10:09:00|33069.4|33065.8|33067.9|33064.3|33069.9|33066.3|33067.4|33063.8|2
1651572550000|2022-05-03 10:09:10|33068.4|33064.8|33072.4|33068.8|33073.4|33069.8|33068.4|33064.8|19
1651572560000|2022-05-03 10:09:20|33071.9|33068.3|33072.4|33068.8|33073.4|33069.8|33071.9|33068.3|2
1651572570000|2022-05-03 10:09:30|33072.9|33069.3|33070.9|33067.3|33073.4|33069.8|33069.9|33066.3|0
1651572580000|2022-05-03 10:09:40|33070.4|33066.8|33071.9|33068.3|33071.9|33068.3|33070.4|33066.8|1
1651572590000|2022-05-03 10:09:50|33071.4|33067.8|33071.4|33067.8|33072.4|33068.8|33071.4|33067.8|1
1651572600000|2022-05-03 10:10:00|33070.9|33067.3|33072.9|33069.3|33072.9|33069.3|33070.4|33066.8|2
1651572610000|2022-05-03 10:10:10|33072.4|33068.8|33069.4|33065.8|33072.4|33068.8|33068.4|33064.8|4
1651572620000|2022-05-03 10:10:20|33066.4|33062.8|33057.9|33054.3|33066.4|33062.8|33057.4|33053.8|13
1651572630000|2022-05-03 10:10:30|33058.4|33054.8|33060.4|33056.8|33061.4|33057.8|33057.4|33053.8|5
1651572640000|2022-05-03 10:10:40|33060.9|33057.3|33063.9|33060.3|33063.9|33060.3|33060.9|33057.3|3
1651572650000|2022-05-03 10:10:50|33063.4|33059.8|33062.4|33058.8|33063.4|33059.8|33059.9|33056.3|3
1651572660000|2022-05-03 10:11:00|33063.4|33059.8|33064.4|33060.8|33064.4|33060.8|33060.9|33057.3|5
1651572670000|2022-05-03 10:11:10|33063.9|33060.3|33065.9|33062.3|33068.4|33064.8|33063.9|33060.3|7
1651572680000|2022-05-03 10:11:20|33066.4|33062.8|33061.4|33057.8|33067.4|33063.8|33061.4|33057.8|2
1651572690000|2022-05-03 10:11:30|33060.9|33057.3|33061.4|33057.8|33062.4|33058.8|33057.9|33054.3|5
1651572700000|2022-05-03 10:11:40|33061.9|33058.3|33054.9|33051.3|33061.9|33058.3|33054.9|33051.3|13
1651572710000|2022-05-03 10:11:50|33054.4|33050.8|33049.9|33046.3|33054.4|33050.8|33048.4|33044.8|7
1651572720000|2022-05-03 10:12:00|33050.9|33047.3|33049.4|33045.8|33051.9|33048.3|33047.9|33044.3|5
1651572730000|2022-05-03 10:12:10|33049.9|33046.3|33052.4|33048.8|33054.9|33051.3|33049.9|33046.3|3
1651572740000|2022-05-03 10:12:20|33051.9|33048.3|33052.4|33048.8|33052.4|33048.8|33050.4|33046.8|4
1651572750000|2022-05-03 10:12:30|33051.4|33047.8|33057.9|33054.3|33058.4|33054.8|33051.4|33047.8|12
1651572760000|2022-05-03 10:12:40|33058.4|33054.8|33060.4|33056.8|33060.4|33056.8|33056.9|33053.3|1
1651572770000|2022-05-03 10:12:50|33059.9|33056.3|33064.4|33060.8|33066.9|33063.3|33059.9|33056.3|3
1651572780000|2022-05-03 10:13:00|33064.9|33061.3|33061.4|33057.8|33065.4|33061.8|33060.9|33057.3|4
1651572790000|2022-05-03 10:13:10|33060.9|33057.3|33066.4|33062.8|33066.4|33062.8|33060.4|33056.8|6
1651572800000|2022-05-03 10:13:20|33065.9|33062.3|33069.9|33066.3|33069.9|33066.3|33065.9|33062.3|4
1651572810000|2022-05-03 10:13:30|33070.9|33067.3|33072.4|33068.8|33072.9|33069.3|33068.4|33064.8|11
1651572820000|2022-05-03 10:13:40|33072.9|33069.3|33073.4|33069.8|33074.4|33070.8|33072.9|33069.3|2
1651572830000|2022-05-03 10:13:50|33072.9|33069.3|33071.9|33068.3|33072.9|33069.3|33069.9|33066.3|1
1651572840000|2022-05-03 10:14:00|33071.4|33067.8|33069.4|33065.8|33071.4|33067.8|33068.4|33064.8|1
1651572850000|2022-05-03 10:14:10|33069.9|33066.3|33074.4|33070.8|33074.4|33070.8|33069.9|33066.3|0
1651572860000|2022-05-03 10:14:20|33073.9|33070.3|33079.4|33075.8|33079.9|33076.3|33073.9|33070.3|4
1651572870000|2022-05-03 10:14:30|33078.9|33075.3|33077.9|33074.3|33079.4|33075.8|33076.4|33072.8|0
1651572880000|2022-05-03 10:14:40|33076.4|33072.8|33073.9|33070.3|33076.4|33072.8|33073.9|33070.3|3
1651572890000|2022-05-03 10:14:50|33073.4|33069.8|33074.4|33070.8|33074.9|33071.3|33073.4|33069.8|1
1651572900000|2022-05-03 10:15:00|33073.9|33070.3|33074.9|33071.3|33074.9|33071.3|33071.9|33068.3|1
1651572910000|2022-05-03 10:15:10|33074.4|33070.8|33074.9|33071.3|33074.9|33071.3|33073.9|33070.3|0
1651572920000|2022-05-03 10:15:20|33075.4|33071.8|33077.4|33073.8|33080.4|33076.8|33075.4|33071.8|12
1651572930000|2022-05-03 10:15:30|33076.4|33072.8|33076.4|33072.8|33078.4|33074.8|33075.4|33071.8|3
1651572940000|2022-05-03 10:15:40|33075.9|33072.3|33074.4|33070.8|33075.9|33072.3|33070.9|33067.3|8
1651572950000|2022-05-03 10:15:50|33074.9|33071.3|33076.4|33072.8|33076.9|33073.3|33074.9|33071.3|2
1651572960000|2022-05-03 10:16:00|33076.9|33073.3|33073.9|33070.3|33076.9|33073.3|33073.9|33070.3|3
1651572970000|2022-05-03 10:16:10|33074.4|33070.8|33072.4|33068.8|33074.4|33070.8|33071.9|33068.3|4
1651572980000|2022-05-03 10:16:20|33071.9|33068.3|33067.9|33064.3|33072.9|33069.3|33067.9|33064.3|3
1651572990000|2022-05-03 10:16:30|33067.4|33063.8|33067.4|33063.8|33067.9|33064.3|33065.4|33061.8|1
1651573000000|2022-05-03 10:16:40|33066.9|33063.3|33066.4|33062.8|33066.9|33063.3|33065.4|33061.8|2
1651573010000|2022-05-03 10:16:50|33065.9|33062.3|33065.9|33062.3|33067.4|33063.8|33065.4|33061.8|0
1651573020000|2022-05-03 10:17:00|33063.9|33060.3|33065.4|33061.8|33065.9|33062.3|33063.9|33060.3|4
1651573030000|2022-05-03 10:17:10|33064.9|33061.3|33068.4|33064.8|33068.9|33065.3|33064.9|33061.3|9
1651573040000|2022-05-03 10:17:20|33067.9|33064.3|33068.4|33064.8|33068.4|33064.8|33067.9|33064.3|0
1651573050000|2022-05-03 10:17:30|33068.9|33065.3|33067.4|33063.8|33070.4|33066.8|33065.9|33062.3|1
1651573060000|2022-05-03 10:17:40|33067.9|33064.3|33067.4|33063.8|33068.9|33065.3|33067.4|33063.8|1
1651573070000|2022-05-03 10:17:50|33066.9|33063.3|33063.9|33060.3|33067.4|33063.8|33063.4|33059.8|7
1651573080000|2022-05-03 10:18:00|33063.4|33059.8|33063.4|33059.8|33063.9|33060.3|33062.9|33059.3|0
1651573090000|2022-05-03 10:18:10|33063.9|33060.3|33059.9|33056.3|33063.9|33060.3|33057.9|33054.3|6
1651573100000|2022-05-03 10:18:20|33059.4|33055.8|33055.4|33051.8|33060.9|33057.3|33055.4|33051.8|5
1651573110000|2022-05-03 10:18:30|33055.9|33052.3|33055.9|33052.3|33058.9|33055.3|33055.9|33052.3|1
1651573120000|2022-05-03 10:18:40|33055.4|33051.8|33055.9|33052.3|33056.4|33052.8|33055.4|33051.8|1
1651573130000|2022-05-03 10:18:50|33056.4|33052.8|33058.4|33054.8|33059.4|33055.8|33056.4|33052.8|1
1651573140000|2022-05-03 10:19:00|33057.9|33054.3|33061.4|33057.8|33061.4|33057.8|33057.9|33054.3|4
1651573150000|2022-05-03 10:19:10|33060.9|33057.3|33062.4|33058.8|33062.4|33058.8|33059.4|33055.8|9
1651573160000|2022-05-03 10:19:20|33062.9|33059.3|33057.4|33053.8|33063.4|33059.8|33057.4|33053.8|12
1651573170000|2022-05-03 10:19:30|33056.9|33053.3|33054.4|33050.8|33057.9|33054.3|33054.4|33050.8|1
1651573180000|2022-05-03 10:19:40|33054.9|33051.3|33051.9|33048.3|33054.9|33051.3|33050.4|33046.8|17
1651573190000|2022-05-03 10:19:50|33051.4|33047.8|33052.4|33048.8|33052.4|33048.8|33051.4|33047.8|0
1651573200000|2022-05-03 10:20:00|33052.9|33049.3|33043.4|33039.8|33052.9|33049.3|33043.4|33039.8|11
1651573210000|2022-05-03 10:20:10|33042.9|33039.3|33043.9|33040.3|33046.4|33042.8|33042.4|33038.8|5
1651573220000|2022-05-03 10:20:20|33044.4|33040.8|33042.4|33038.8|33044.4|33040.8|33039.4|33035.8|17
1651573230000|2022-05-03 10:20:30|33040.4|33036.8|33044.4|33040.8|33044.4|33040.8|33039.4|33035.8|5
1651573240000|2022-05-03 10:20:40|33044.9|33041.3|33042.4|33038.8|33045.4|33041.8|33041.4|33037.8|7
1651573250000|2022-05-03 10:20:50|33042.9|33039.3|33039.4|33035.8|33045.4|33041.8|33038.9|33035.3|14
1651573260000|2022-05-03 10:21:00|33038.9|33035.3|33042.4|33038.8|33042.4|33038.8|33036.4|33032.8|21
1651573270000|2022-05-03 10:21:10|33041.9|33038.3|33043.4|33039.8|33044.9|33041.3|33041.4|33037.8|5
1651573280000|2022-05-03 10:21:20|33042.9|33039.3|33041.4|33037.8|33043.4|33039.8|33040.4|33036.8|3
1651573290000|2022-05-03 10:21:30|33041.9|33038.3|33039.4|33035.8|33043.4|33039.8|33038.4|33034.8|4
1651573300000|2022-05-03 10:21:40|33039.9|33036.3|33043.9|33040.3|33044.4|33040.8|33039.9|33036.3|4
1651573310000|2022-05-03 10:21:50|33044.4|33040.8|33036.9|33033.3|33045.4|33041.8|33035.9|33032.3|8
1651573320000|2022-05-03 10:22:00|33036.4|33032.8|33027.9|33024.3|33039.4|33035.8|33026.9|33023.3|50
1651573330000|2022-05-03 10:22:10|33027.4|33023.8|33029.9|33026.3|33029.9|33026.3|33018.4|33014.8|48
1651573340000|2022-05-03 10:22:20|33031.4|33027.8|33029.9|33026.3|33031.4|33027.8|33028.4|33024.8|10
1651573350000|2022-05-03 10:22:30|33029.4|33025.8|33036.9|33033.3|33036.9|33033.3|33029.4|33025.8|20
1651573360000|2022-05-03 10:22:40|33037.4|33033.8|33034.4|33030.8|33037.9|33034.3|33033.4|33029.8|13
1651573370000|2022-05-03 10:22:50|33034.9|33031.3|33040.4|33036.8|33041.4|33037.8|33034.9|33031.3|11
1651573380000|2022-05-03 10:23:00|33039.9|33036.3|33041.4|33037.8|33041.4|33037.8|33038.4|33034.8|2
1651573390000|2022-05-03 10:23:10|33040.9|33037.3|33037.9|33034.3|33040.9|33037.3|33036.9|33033.3|13
1651573400000|2022-05-03 10:23:20|33037.4|33033.8|33030.4|33026.8|33037.4|33033.8|33030.4|33026.8|10
1651573410000|2022-05-03 10:23:30|33029.9|33026.3|33023.9|33020.3|33029.9|33026.3|33020.4|33016.8|18
1651573420000|2022-05-03 10:23:40|33024.9|33021.3|33019.9|33016.3|33024.9|33021.3|33019.4|33015.8|10
1651573430000|2022-05-03 10:23:50|33020.4|33016.8|33025.4|33021.8|33025.4|33021.8|33019.4|33015.8|4
1651573440000|2022-05-03 10:24:00|33024.4|33020.8|33026.4|33022.8|33028.4|33024.8|33023.9|33020.3|12
1651573450000|2022-05-03 10:24:10|33026.9|33023.3|33021.4|33017.8|33026.9|33023.3|33019.9|33016.3|17
1651573460000|2022-05-03 10:24:20|33020.9|33017.3|33022.9|33019.3|33023.4|33019.8|33020.4|33016.8|7
1651573470000|2022-05-03 10:24:30|33023.4|33019.8|33028.9|33025.3|33029.4|33025.8|33023.4|33019.8|6
1651573480000|2022-05-03 10:24:40|33029.4|33025.8|33030.4|33026.8|33030.4|33026.8|33028.4|33024.8|3
1651573490000|2022-05-03 10:24:50|33031.4|33027.8|33032.4|33028.8|33032.4|33028.8|33029.4|33025.8|8
1651573500000|2022-05-03 10:25:00|33031.9|33028.3|33024.4|33020.8|33031.9|33028.3|33023.4|33019.8|14
1651573510000|2022-05-03 10:25:10|33024.9|33021.3|33025.4|33021.8|33025.9|33022.3|33023.4|33019.8|5
1651573520000|2022-05-03 10:25:20|33027.4|33023.8|33028.4|33024.8|33029.4|33025.8|33026.4|33022.8|10
1651573530000|2022-05-03 10:25:30|33028.9|33025.3|33029.4|33025.8|33030.4|33026.8|33028.9|33025.3|1
1651573540000|2022-05-03 10:25:40|33029.9|33026.3|33027.4|33023.8|33032.4|33028.8|33026.4|33022.8|15
1651573550000|2022-05-03 10:25:50|33027.9|33024.3|33024.9|33021.3|33027.9|33024.3|33024.9|33021.3|5
1651573560000|2022-05-03 10:26:00|33024.4|33020.8|33012.4|33008.8|33024.4|33020.8|33009.4|33005.8|56
1651573570000|2022-05-03 10:26:10|33011.9|33008.3|33010.9|33007.3|33011.9|33008.3|33005.4|33001.8|33
1651573580000|2022-05-03 10:26:20|33010.4|33006.8|33010.9|33007.3|33011.4|33007.8|33008.4|33004.8|6
1651573590000|2022-05-03 10:26:30|33010.4|33006.8|33012.4|33008.8|33012.4|33008.8|33009.9|33006.3|10
1651573600000|2022-05-03 10:26:40|33012.9|33009.3|33005.4|33001.8|33015.4|33011.8|33004.4|33000.8|15
1651573610000|2022-05-03 10:26:50|33004.9|33001.3|33001.4|32997.8|33008.4|33004.8|33000.4|32996.8|62
1651573620000|2022-05-03 10:27:00|33001.9|32998.3|32999.4|32995.8|33002.9|32999.3|32995.9|32992.3|43
1651573630000|2022-05-03 10:27:10|32998.9|32995.3|33000.4|32996.8|33000.4|32996.8|32996.4|32992.8|13
1651573640000|2022-05-03 10:27:20|33000.9|32997.3|32998.4|32994.8|33002.9|32999.3|32998.4|32994.8|3
1651573650000|2022-05-03 10:27:30|32997.9|32994.3|32993.4|32989.8|32997.9|32994.3|32981.9|32978.3|166
1651573660000|2022-05-03 10:27:40|32994.4|32990.8|32998.4|32994.8|32999.9|32996.3|32993.4|32989.8|26
1651573670000|2022-05-03 10:27:50|32998.9|32995.3|32991.4|32987.8|33002.4|32998.8|32988.4|32984.8|42
1651573680000|2022-05-03 10:28:00|32991.9|32988.3|33002.4|32998.8|33003.4|32999.8|32991.9|32988.3|12
1651573690000|2022-05-03 10:28:10|33001.9|32998.3|32997.9|32994.3|33001.9|32998.3|32997.9|32994.3|14
1651573700000|2022-05-03 10:28:20|32998.4|32994.8|32998.9|32995.3|32998.9|32995.3|32995.9|32992.3|2
1651573710000|2022-05-03 10:28:30|32998.4|32994.8|32999.4|32995.8|32999.9|32996.3|32997.9|32994.3|3
1651573720000|2022-05-03 10:28:40|32999.9|32996.3|32999.4|32995.8|33000.9|32997.3|32996.9|32993.3|11
1651573730000|2022-05-03 10:28:50|32998.9|32995.3|32998.9|32995.3|32999.9|32996.3|32995.9|32992.3|4
1651573740000|2022-05-03 10:29:00|32998.4|32994.8|32996.4|32992.8|32999.4|32995.8|32996.4|32992.8|1
1651573750000|2022-05-03 10:29:10|32995.9|32992.3|32993.4|32989.8|32996.4|32992.8|32990.4|32986.8|9
1651573760000|2022-05-03 10:29:20|32993.9|32990.3|32990.4|32986.8|32995.4|32991.8|32990.4|32986.8|5
1651573770000|2022-05-03 10:29:30|32990.9|32987.3|32989.4|32985.8|32991.4|32987.8|32988.4|32984.8|4
1651573780000|2022-05-03 10:29:40|32988.9|32985.3|32992.9|32989.3|32993.4|32989.8|32987.9|32984.3|14
1651573790000|2022-05-03 10:29:50|32992.4|32988.8|32990.9|32987.3|32992.4|32988.8|32990.4|32986.8|3
1651573800000|2022-05-03 10:30:00|32990.4|32986.8|32987.9|32984.3|32991.4|32987.8|32984.9|32981.3|29
1651573810000|2022-05-03 10:30:10|32987.4|32983.8|32988.9|32985.3|32988.9|32985.3|32986.4|32982.8|4
1651573820000|2022-05-03 10:30:20|32990.4|32986.8|32988.4|32984.8|32992.4|32988.8|32988.4|32984.8|4
1651573830000|2022-05-03 10:30:30|32988.9|32985.3|32988.4|32984.8|32989.4|32985.8|32987.9|32984.3|1
1651573840000|2022-05-03 10:30:40|32988.9|32985.3|32981.4|32977.8|32989.4|32985.8|32977.4|32973.8|30
1651573850000|2022-05-03 10:30:50|32981.9|32978.3|32973.9|32970.3|32985.4|32981.8|32973.9|32970.3|20
1651573860000|2022-05-03 10:31:00|32972.4|32968.8|32961.4|32957.8|32974.9|32971.3|32960.4|32956.8|70
1651573870000|2022-05-03 10:31:10|32960.9|32957.3|32957.9|32954.3|32962.9|32959.3|32957.9|32954.3|27
1651573880000|2022-05-03 10:31:20|32958.4|32954.8|32949.4|32945.8|32958.9|32955.3|32949.4|32945.8|52
1651573890000|2022-05-03 10:31:30|32948.4|32944.8|32950.4|32946.8|32956.4|32952.8|32947.9|32944.3|20
1651573900000|2022-05-03 10:31:40|32949.9|32946.3|32955.4|32951.8|32955.4|32951.8|32948.4|32944.8|6
1651573910000|2022-05-03 10:31:50|32954.4|32950.8|32956.4|32952.8|32957.4|32953.8|32950.9|32947.3|7
1651573920000|2022-05-03 10:32:00|32955.9|32952.3|32952.4|32948.8|32955.9|32952.3|32949.4|32945.8|20
1651573930000|2022-05-03 10:32:10|32952.9|32949.3|32957.4|32953.8|32959.4|32955.8|32952.4|32948.8|6
1651573940000|2022-05-03 10:32:20|32956.4|32952.8|32962.4|32958.8|32962.4|32958.8|32955.9|32952.3|16
1651573950000|2022-05-03 10:32:30|32962.9|32959.3|32967.4|32963.8|32969.9|32966.3|32962.9|32959.3|11
1651573960000|2022-05-03 10:32:40|32967.9|32964.3|32969.4|32965.8|32969.4|32965.8|32967.4|32963.8|15
1651573970000|2022-05-03 10:32:50|32968.9|32965.3|32970.4|32966.8|32970.9|32967.3|32968.9|32965.3|5
1651573980000|2022-05-03 10:33:00|32969.4|32965.8|32968.4|32964.8|32970.4|32966.8|32966.9|32963.3|16
1651573990000|2022-05-03 10:33:10|32968.9|32965.3|32969.9|32966.3|32970.4|32966.8|32968.9|32965.3|1
1651574000000|2022-05-03 10:33:20|32969.4|32965.8|32974.9|32971.3|32975.4|32971.8|32968.9|32965.3|12
1651574010000|2022-05-03 10:33:30|32975.4|32971.8|32971.4|32967.8|32976.4|32972.8|32969.9|32966.3|13
1651574020000|2022-05-03 10:33:40|32971.9|32968.3|32972.4|32968.8|32973.9|32970.3|32971.4|32967.8|12
1651574030000|2022-05-03 10:33:50|32972.9|32969.3|32967.4|32963.8|32974.4|32970.8|32966.9|32963.3|12
1651574040000|2022-05-03 10:34:00|32967.9|32964.3|32966.4|32962.8|32967.9|32964.3|32965.4|32961.8|4
1651574050000|2022-05-03 10:34:10|32963.9|32960.3|32967.9|32964.3|32968.4|32964.8|32963.9|32960.3|22
1651574060000|2022-05-03 10:34:20|32968.4|32964.8|32968.9|32965.3|32968.9|32965.3|32962.9|32959.3|10
1651574070000|2022-05-03 10:34:30|32970.4|32966.8|32970.4|32966.8|32973.9|32970.3|32969.4|32965.8|8
1651574080000|2022-05-03 10:34:40|32969.9|32966.3|32970.9|32967.3|32971.4|32967.8|32967.4|32963.8|4
1651574090000|2022-05-03 10:34:50|32970.4|32966.8|32972.9|32969.3|32973.4|32969.8|32970.4|32966.8|6
1651574100000|2022-05-03 10:35:00|32973.4|32969.8|32976.4|32972.8|32976.4|32972.8|32973.4|32969.8|13
1651574110000|2022-05-03 10:35:10|32977.4|32973.8|32976.9|32973.3|32977.9|32974.3|32973.4|32969.8|12
1651574120000|2022-05-03 10:35:20|32976.4|32972.8|32973.4|32969.8|32976.9|32973.3|32973.4|32969.8|1
1651574130000|2022-05-03 10:35:30|32972.4|32968.8|32969.4|32965.8|32973.9|32970.3|32968.9|32965.3|18
1651574140000|2022-05-03 10:35:40|32968.9|32965.3|32967.4|32963.8|32968.9|32965.3|32967.4|32963.8|4
1651574150000|2022-05-03 10:35:50|32966.9|32963.3|32964.4|32960.8|32967.4|32963.8|32963.9|32960.3|12
1651574160000|2022-05-03 10:36:00|32963.9|32960.3|32959.9|32956.3|32963.9|32960.3|32957.9|32954.3|33
1651574170000|2022-05-03 10:36:10|32959.4|32955.8|32963.9|32960.3|32966.4|32962.8|32959.4|32955.8|15
1651574180000|2022-05-03 10:36:20|32963.4|32959.8|32962.9|32959.3|32963.9|32960.3|32962.9|32959.3|4
1651574190000|2022-05-03 10:36:30|32961.4|32957.8|32966.9|32963.3|32966.9|32963.3|32959.9|32956.3|10
1651574200000|2022-05-03 10:36:40|32967.4|32963.8|32967.4|32963.8|32970.4|32966.8|32966.9|32963.3|16
1651574210000|2022-05-03 10:36:50|32967.9|32964.3|32965.9|32962.3|32968.9|32965.3|32963.4|32959.8|7
1651574220000|2022-05-03 10:37:00|32968.4|32964.8|32978.4|32974.8|32978.4|32974.8|32968.4|32964.8|16
1651574230000|2022-05-03 10:37:10|32977.9|32974.3|32975.4|32971.8|32978.4|32974.8|32974.4|32970.8|11
1651574240000|2022-05-03 10:37:20|32974.9|32971.3|32977.9|32974.3|32978.9|32975.3|32974.9|32971.3|0
1651574250000|2022-05-03 10:37:30|32977.4|32973.8|32974.4|32970.8|32977.4|32973.8|32973.4|32969.8|9
1651574260000|2022-05-03 10:37:40|32974.9|32971.3|32975.4|32971.8|32982.4|32978.8|32974.4|32970.8|22
1651574270000|2022-05-03 10:37:50|32974.9|32971.3|32976.4|32972.8|32977.9|32974.3|32974.9|32971.3|2
1651574280000|2022-05-03 10:38:00|32975.9|32972.3|32979.4|32975.8|32979.4|32975.8|32974.9|32971.3|1
1651574290000|2022-05-03 10:38:10|32978.9|32975.3|32979.9|32976.3|32980.4|32976.8|32978.4|32974.8|2
1651574300000|2022-05-03 10:38:20|32981.9|32978.3|32977.4|32973.8|32983.4|32979.8|32976.9|32973.3|14
1651574310000|2022-05-03 10:38:30|32977.9|32974.3|32979.4|32975.8|32980.4|32976.8|32977.4|32973.8|8
1651574320000|2022-05-03 10:38:40|32978.9|32975.3|32979.4|32975.8|32979.9|32976.3|32974.9|32971.3|2
1651574330000|2022-05-03 10:38:50|32978.9|32975.3|32980.4|32976.8|32983.9|32980.3|32977.4|32973.8|15
1651574340000|2022-05-03 10:39:00|32979.9|32976.3|32975.4|32971.8|32979.9|32976.3|32971.9|32968.3|17
1651574350000|2022-05-03 10:39:10|32975.9|32972.3|32966.9|32963.3|32976.9|32973.3|32966.4|32962.8|10
1651574360000|2022-05-03 10:39:20|32968.4|32964.8|32967.4|32963.8|32969.9|32966.3|32966.9|32963.3|4
1651574370000|2022-05-03 10:39:30|32966.9|32963.3|32967.4|32963.8|32967.4|32963.8|32962.9|32959.3|2
1651574380000|2022-05-03 10:39:40|32967.9|32964.3|32967.4|32963.8|32971.4|32967.8|32966.4|32962.8|10
1651574390000|2022-05-03 10:39:50|32967.9|32964.3|32966.4|32962.8|32969.4|32965.8|32965.9|32962.3|11
1651574400000|2022-05-03 10:40:00|32965.9|32962.3|32967.9|32964.3|32969.4|32965.8|32965.9|32962.3|6
1651574410000|2022-05-03 10:40:10|32968.4|32964.8|32971.4|32967.8|32973.4|32969.8|32968.4|32964.8|12
1651574420000|2022-05-03 10:40:20|32969.9|32966.3|32964.4|32960.8|32971.9|32968.3|32963.4|32959.8|27
1651574430000|2022-05-03 10:40:30|32963.4|32959.8|32966.4|32962.8|32966.4|32962.8|32961.9|32958.3|4
1651574440000|2022-05-03 10:40:40|32966.9|32963.3|32960.4|32956.8|32966.9|32963.3|32959.9|32956.3|3
1651574450000|2022-05-03 10:40:50|32959.9|32956.3|32955.4|32951.8|32960.4|32956.8|32952.9|32949.3|12
1651574460000|2022-05-03 10:41:00|32955.9|32952.3|32957.9|32954.3|32958.4|32954.8|32954.4|32950.8|11
1651574470000|2022-05-03 10:41:10|32958.4|32954.8|32959.4|32955.8|32961.4|32957.8|32955.4|32951.8|18
1651574480000|2022-05-03 10:41:20|32960.9|32957.3|32960.4|32956.8|32962.9|32959.3|32958.9|32955.3|6
1651574490000|2022-05-03 10:41:30|32959.9|32956.3|32956.9|32953.3|32962.9|32959.3|32955.4|32951.8|2
1651574500000|2022-05-03 10:41:40|32956.4|32952.8|32956.4|32952.8|32957.9|32954.3|32954.9|32951.3|2
1651574510000|2022-05-03 10:41:50|32956.9|32953.3|32948.4|32944.8|32957.9|32954.3|32948.4|32944.8|19
1651574520000|2022-05-03 10:42:00|32947.9|32944.3|32942.4|32938.8|32950.9|32947.3|32942.4|32938.8|35
1651574530000|2022-05-03 10:42:10|32942.9|32939.3|32938.9|32935.3|32944.4|32940.8|32937.9|32934.3|28
1651574540000|2022-05-03 10:42:20|32939.4|32935.8|32941.9|32938.3|32942.9|32939.3|32936.9|32933.3|20
1651574550000|2022-05-03 10:42:30|32940.9|32937.3|32944.4|32940.8|32944.4|32940.8|32938.4|32934.8|12
1651574560000|2022-05-03 10:42:40|32943.9|32940.3|32944.9|32941.3|32944.9|32941.3|32942.4|32938.8|6
1651574570000|2022-05-03 10:42:50|32945.4|32941.8|32941.4|32937.8|32945.9|32942.3|32937.4|32933.8|26
1651574580000|2022-05-03 10:43:00|32940.9|32937.3|32936.4|32932.8|32940.9|32937.3|32931.4|32927.8|25
1651574590000|2022-05-03 10:43:10|32937.9|32934.3|32941.9|32938.3|32941.9|32938.3|32937.4|32933.8|18
1651574600000|2022-05-03 10:43:20|32942.4|32938.8|32938.9|32935.3|32942.9|32939.3|32938.4|32934.8|0
1651574610000|2022-05-03 10:43:30|32939.4|32935.8|32941.4|32937.8|32942.9|32939.3|32937.9|32934.3|13
1651574620000|2022-05-03 10:43:40|32941.9|32938.3|32944.4|32940.8|32946.4|32942.8|32941.4|32937.8|9
1651574630000|2022-05-03 10:43:50|32943.4|32939.8|32942.4|32938.8|32944.9|32941.3|32939.9|32936.3|13
1651574640000|2022-05-03 10:44:00|32942.9|32939.3|32931.4|32927.8|32945.4|32941.8|32930.4|32926.8|24
1651574650000|2022-05-03 10:44:10|32931.9|32928.3|32938.4|32934.8|32938.9|32935.3|32931.9|32928.3|23
1651574660000|2022-05-03 10:44:20|32937.9|32934.3|32929.4|32925.8|32939.9|32936.3|32928.9|32925.3|13
1651574670000|2022-05-03 10:44:30|32929.9|32926.3|32926.4|32922.8|32931.4|32927.8|32923.9|32920.3|30
1651574680000|2022-05-03 10:44:40|32925.9|32922.3|32926.4|32922.8|32926.9|32923.3|32923.9|32920.3|10
1651574690000|2022-05-03 10:44:50|32926.9|32923.3|32919.4|32915.8|32927.9|32924.3|32916.9|32913.3|67
1651574700000|2022-05-03 10:45:00|32917.9|32914.3|32919.4|32915.8|32920.9|32917.3|32915.9|32912.3|16
1651574710000|2022-05-03 10:45:10|32919.9|32916.3|32913.9|32910.3|32919.9|32916.3|32913.4|32909.8|26
1651574720000|2022-05-03 10:45:20|32914.4|32910.8|32907.9|32904.3|32914.4|32910.8|32907.9|32904.3|41
1651574730000|2022-05-03 10:45:30|32908.4|32904.8|32912.4|32908.8|32914.9|32911.3|32908.4|32904.8|14
1651574740000|2022-05-03 10:45:40|32911.9|32908.3|32906.4|32902.8|32911.9|32908.3|32905.9|32902.3|9
1651574750000|2022-05-03 10:45:50|32906.9|32903.3|32911.9|32908.3|32913.9|32910.3|32906.9|32903.3|16
1651574760000|2022-05-03 10:46:00|32912.4|32908.8|32913.4|32909.8|32915.4|32911.8|32910.9|32907.3|12
1651574770000|2022-05-03 10:46:10|32913.9|32910.3|32911.4|32907.8|32914.4|32910.8|32910.4|32906.8|5
1651574780000|2022-05-03 10:46:20|32912.4|32908.8|32916.4|32912.8|32916.9|32913.3|32911.4|32907.8|10
1651574790000|2022-05-03 10:46:30|32915.9|32912.3|32918.9|32915.3|32919.4|32915.8|32914.4|32910.8|14
1651574800000|2022-05-03 10:46:40|32918.4|32914.8|32917.4|32913.8|32919.4|32915.8|32916.9|32913.3|9
1651574810000|2022-05-03 10:46:50|32917.9|32914.3|32915.4|32911.8|32919.4|32915.8|32915.4|32911.8|6
1651574820000|2022-05-03 10:47:00|32915.9|32912.3|32911.4|32907.8|32917.4|32913.8|32910.4|32906.8|6
1651574830000|2022-05-03 10:47:10|32911.9|32908.3|32907.9|32904.3|32911.9|32908.3|32906.4|32902.8|13
1651574840000|2022-05-03 10:47:20|32907.4|32903.8|32908.4|32904.8|32909.4|32905.8|32906.9|32903.3|2
1651574850000|2022-05-03 10:47:30|32908.9|32905.3|32907.4|32903.8|32910.9|32907.3|32906.4|32902.8|10
1651574860000|2022-05-03 10:47:40|32906.4|32902.8|32908.4|32904.8|32909.9|32906.3|32905.9|32902.3|11
1651574870000|2022-05-03 10:47:50|32908.9|32905.3|32907.9|32904.3|32911.4|32907.8|32906.9|32903.3|12
1651574880000|2022-05-03 10:48:00|32907.4|32903.8|32908.9|32905.3|32910.4|32906.8|32906.9|32903.3|36
1651574890000|2022-05-03 10:48:10|32907.9|32904.3|32907.9|32904.3|32908.4|32904.8|32907.4|32903.8|6
1651574900000|2022-05-03 10:48:20|32907.4|32903.8|32908.9|32905.3|32908.9|32905.3|32907.4|32903.8|18
1651574910000|2022-05-03 10:48:30|32908.4|32904.8|32909.9|32906.3|32909.9|32906.3|32908.4|32904.8|12
1651574920000|2022-05-03 10:48:40|32908.9|32905.3|32905.4|32901.8|32909.4|32905.8|32905.4|32901.8|9
1651574930000|2022-05-03 10:48:50|32904.9|32901.3|32914.4|32910.8|32914.4|32910.8|32904.9|32901.3|17
1651574940000|2022-05-03 10:49:00|32914.9|32911.3|32914.4|32910.8|32918.4|32914.8|32912.9|32909.3|8
1651574950000|2022-05-03 10:49:10|32914.9|32911.3|32912.9|32909.3|32914.9|32911.3|32911.9|32908.3|3
1651574960000|2022-05-03 10:49:20|32913.4|32909.8|32908.9|32905.3|32913.4|32909.8|32908.9|32905.3|12
1651574970000|2022-05-03 10:49:30|32909.4|32905.8|32910.4|32906.8|32911.9|32908.3|32908.9|32905.3|12
1651574980000|2022-05-03 10:49:40|32909.9|32906.3|32915.9|32912.3|32915.9|32912.3|32906.9|32903.3|16
1651574990000|2022-05-03 10:49:50|32915.4|32911.8|32923.9|32920.3|32925.9|32922.3|32913.9|32910.3|15
1651575000000|2022-05-03 10:50:00|32923.4|32919.8|32916.4|32912.8|32923.4|32919.8|32915.4|32911.8|15
1651575010000|2022-05-03 10:50:10|32916.9|32913.3|32917.4|32913.8|32918.9|32915.3|32915.9|32912.3|7
1651575020000|2022-05-03 10:50:20|32916.9|32913.3|32910.4|32906.8|32917.4|32913.8|32909.9|32906.3|14
1651575030000|2022-05-03 10:50:30|32909.9|32906.3|32903.4|32899.8|32910.9|32907.3|32902.4|32898.8|13
1651575040000|2022-05-03 10:50:40|32902.9|32899.3|32902.9|32899.3|32905.9|32902.3|32902.4|32898.8|6
1651575050000|2022-05-03 10:50:50|32902.4|32898.8|32906.4|32902.8|32906.4|32902.8|32900.9|32897.3|8
1651575060000|2022-05-03 10:51:00|32905.9|32902.3|32901.4|32897.8|32905.9|32902.3|32897.9|32894.3|14
1651575070000|2022-05-03 10:51:10|32901.9|32898.3|32904.4|32900.8|32905.4|32901.8|32901.4|32897.8|6
1651575080000|2022-05-03 10:51:20|32905.4|32901.8|32906.4|32902.8|32908.9|32905.3|32905.4|32901.8|6
1651575090000|2022-05-03 10:51:30|32906.9|32903.3|32905.4|32901.8|32906.9|32903.3|32904.9|32901.3|0
1651575100000|2022-05-03 10:51:40|32905.9|32902.3|32909.4|32905.8|32909.4|32905.8|32905.4|32901.8|4
1651575110000|2022-05-03 10:51:50|32908.4|32904.8|32904.4|32900.8|32908.4|32904.8|32903.9|32900.3|8
1651575120000|2022-05-03 10:52:00|32902.9|32899.3|32906.4|32902.8|32906.4|32902.8|32900.9|32897.3|24
1651575130000|2022-05-03 10:52:10|32905.4|32901.8|32903.9|32900.3|32905.9|32902.3|32903.9|32900.3|2
1651575140000|2022-05-03 10:52:20|32904.4|32900.8|32910.9|32907.3|32912.4|32908.8|32904.4|32900.8|11
1651575150000|2022-05-03 10:52:30|32910.4|32906.8|32911.9|32908.3|32911.9|32908.3|32909.4|32905.8|8
1651575160000|2022-05-03 10:52:40|32911.4|32907.8|32917.4|32913.8|32918.4|32914.8|32911.4|32907.8|19
1651575170000|2022-05-03 10:52:50|32917.9|32914.3|32923.9|32920.3|32924.4|32920.8|32917.9|32914.3|12
1651575180000|2022-05-03 10:53:00|32923.4|32919.8|32922.9|32919.3|32925.4|32921.8|32922.4|32918.8|8
1651575190000|2022-05-03 10:53:10|32922.4|32918.8|32924.4|32920.8|32924.4|32920.8|32920.9|32917.3|19
1651575200000|2022-05-03 10:53:20|32923.9|32920.3|32926.4|32922.8|32926.4|32922.8|32923.9|32920.3|5
1651575210000|2022-05-03 10:53:30|32926.9|32923.3|32924.4|32920.8|32927.9|32924.3|32923.9|32920.3|7
1651575220000|2022-05-03 10:53:40|32924.9|32921.3|32929.4|32925.8|32931.4|32927.8|32924.4|32920.8|31
1651575230000|2022-05-03 10:53:50|32929.9|32926.3|32930.4|32926.8|32931.4|32927.8|32927.9|32924.3|19
1651575240000|2022-05-03 10:54:00|32929.4|32925.8|32927.4|32923.8|32930.9|32927.3|32926.4|32922.8|18
1651575250000|2022-05-03 10:54:10|32927.9|32924.3|32922.4|32918.8|32927.9|32924.3|32921.9|32918.3|13
1651575260000|2022-05-03 10:54:20|32922.9|32919.3|32926.9|32923.3|32927.4|32923.8|32922.9|32919.3|10
1651575270000|2022-05-03 10:54:30|32927.4|32923.8|32927.4|32923.8|32928.9|32925.3|32925.9|32922.3|5
1651575280000|2022-05-03 10:54:40|32927.9|32924.3|32928.4|32924.8|32929.9|32926.3|32926.9|32923.3|11
1651575290000|2022-05-03 10:54:50|32928.9|32925.3|32929.4|32925.8|32930.4|32926.8|32928.9|32925.3|11
1651575300000|2022-05-03 10:55:00|32929.9|32926.3|32930.4|32926.8|32930.4|32926.8|32928.9|32925.3|5
1651575310000|2022-05-03 10:55:10|32929.9|32926.3|32929.9|32926.3|32932.4|32928.8|32928.9|32925.3|29
1651575320000|2022-05-03 10:55:20|32930.4|32926.8|32933.4|32929.8|32933.9|32930.3|32927.9|32924.3|25
1651575330000|2022-05-03 10:55:30|32932.9|32929.3|32931.4|32927.8|32932.9|32929.3|32931.4|32927.8|10
1651575340000|2022-05-03 10:55:40|32931.9|32928.3|32933.9|32930.3|32933.9|32930.3|32931.9|32928.3|3
1651575350000|2022-05-03 10:55:50|32934.4|32930.8|32934.4|32930.8|32935.9|32932.3|32932.9|32929.3|10
1651575360000|2022-05-03 10:56:00|32933.9|32930.3|32930.4|32926.8|32933.9|32930.3|32929.9|32926.3|15
1651575370000|2022-05-03 10:56:10|32929.4|32925.8|32929.4|32925.8|32930.9|32927.3|32929.4|32925.8|9
1651575380000|2022-05-03 10:56:20|32928.9|32925.3|32928.4|32924.8|32929.4|32925.8|32927.9|32924.3|4
1651575390000|2022-05-03 10:56:30|32927.9|32924.3|32926.9|32923.3|32928.4|32924.8|32926.9|32923.3|4
1651575400000|2022-05-03 10:56:40|32927.4|32923.8|32925.9|32922.3|32927.4|32923.8|32924.4|32920.8|8
1651575410000|2022-05-03 10:56:50|32924.9|32921.3|32922.9|32919.3|32925.4|32921.8|32921.9|32918.3|16
1651575420000|2022-05-03 10:57:00|32922.4|32918.8|32924.4|32920.8|32924.4|32920.8|32922.4|32918.8|1
1651575430000|2022-05-03 10:57:10|32924.9|32921.3|32927.4|32923.8|32928.4|32924.8|32922.4|32918.8|51
1651575440000|2022-05-03 10:57:20|32926.9|32923.3|32927.4|32923.8|32927.4|32923.8|32921.4|32917.8|12
1651575450000|2022-05-03 10:57:30|32926.9|32923.3|32929.9|32926.3|32930.4|32926.8|32926.9|32923.3|0
1651575460000|2022-05-03 10:57:40|32929.4|32925.8|32929.4|32925.8|32931.4|32927.8|32928.9|32925.3|3
1651575470000|2022-05-03 10:57:50|32929.9|32926.3|32927.9|32924.3|32929.9|32926.3|32926.9|32923.3|3
1651575480000|2022-05-03 10:58:00|32927.4|32923.8|32928.4|32924.8|32928.9|32925.3|32926.4|32922.8|6
1651575490000|2022-05-03 10:58:10|32927.9|32924.3|32927.9|32924.3|32929.4|32925.8|32926.4|32922.8|5
1651575500000|2022-05-03 10:58:20|32928.4|32924.8|32929.4|32925.8|32932.4|32928.8|32928.4|32924.8|7
1651575510000|2022-05-03 10:58:30|32928.9|32925.3|32929.4|32925.8|32929.4|32925.8|32926.9|32923.3|2
1651575520000|2022-05-03 10:58:40|32929.9|32926.3|32935.4|32931.8|32935.4|32931.8|32929.4|32925.8|11
1651575530000|2022-05-03 10:58:50|32934.9|32931.3|32935.9|32932.3|32937.4|32933.8|32934.9|32931.3|19
1651575540000|2022-05-03 10:59:00|32936.4|32932.8|32935.9|32932.3|32936.4|32932.8|32932.4|32928.8|7
1651575550000|2022-05-03 10:59:10|32935.4|32931.8|32933.4|32929.8|32937.9|32934.3|32933.4|32929.8|4
1651575560000|2022-05-03 10:59:20|32934.4|32930.8|32936.4|32932.8|32937.4|32933.8|32933.9|32930.3|3
1651575570000|2022-05-03 10:59:30|32935.9|32932.3|32931.9|32928.3|32936.9|32933.3|32931.4|32927.8|8
1651575580000|2022-05-03 10:59:40|32931.4|32927.8|32933.4|32929.8|32934.4|32930.8|32930.9|32927.3|10
1651575590000|2022-05-03 10:59:50|32932.9|32929.3|32930.4|32926.8|32932.9|32929.3|32930.4|32926.8|3
1651575600000|2022-05-03 11:00:00|32933.4|32929.8|32937.9|32934.3|32938.4|32934.8|32933.4|32929.8|14
1651575610000|2022-05-03 11:00:10|32938.4|32934.8|32935.4|32931.8|32938.4|32934.8|32935.4|32931.8|5
1651575620000|2022-05-03 11:00:20|32933.9|32930.3|32930.4|32926.8|32933.9|32930.3|32929.9|32926.3|9
1651575630000|2022-05-03 11:00:30|32929.9|32926.3|32933.4|32929.8|32933.4|32929.8|32928.4|32924.8|10
1651575640000|2022-05-03 11:00:40|32932.9|32929.3|32931.4|32927.8|32935.9|32932.3|32931.4|32927.8|9
1651575650000|2022-05-03 11:00:50|32930.9|32927.3|32933.9|32930.3|32934.4|32930.8|32929.4|32925.8|9
1651575660000|2022-05-03 11:01:00|32934.4|32930.8|32931.9|32928.3|32935.4|32931.8|32931.9|32928.3|10
1651575670000|2022-05-03 11:01:10|32930.4|32926.8|32932.4|32928.8|32932.4|32928.8|32929.4|32925.8|3
1651575680000|2022-05-03 11:01:20|32931.9|32928.3|32927.4|32923.8|32932.4|32928.8|32927.4|32923.8|9
1651575690000|2022-05-03 11:01:30|32926.9|32923.3|32924.9|32921.3|32926.9|32923.3|32923.9|32920.3|8
1651575700000|2022-05-03 11:01:40|32925.4|32921.8|32925.4|32921.8|32925.9|32922.3|32923.4|32919.8|2
1651575710000|2022-05-03 11:01:50|32925.9|32922.3|32924.4|32920.8|32926.9|32923.3|32923.9|32920.3|4
1651575720000|2022-05-03 11:02:00|32923.9|32920.3|32923.9|32920.3|32926.4|32922.8|32923.4|32919.8|10
1651575730000|2022-05-03 11:02:10|32924.4|32920.8|32924.9|32921.3|32925.9|32922.3|32922.9|32919.3|3
1651575740000|2022-05-03 11:02:20|32925.4|32921.8|32926.9|32923.3|32926.9|32923.3|32924.4|32920.8|5
1651575750000|2022-05-03 11:02:30|32927.4|32923.8|32931.4|32927.8|32933.4|32929.8|32927.4|32923.8|22
1651575760000|2022-05-03 11:02:40|32930.9|32927.3|32932.4|32928.8|32934.9|32931.3|32930.9|32927.3|6
1651575770000|2022-05-03 11:02:50|32931.9|32928.3|32927.4|32923.8|32931.9|32928.3|32923.9|32920.3|7
1651575780000|2022-05-03 11:03:00|32927.9|32924.3|32927.9|32924.3|32930.4|32926.8|32926.9|32923.3|4
1651575790000|2022-05-03 11:03:10|32928.4|32924.8|32930.9|32927.3|32932.4|32928.8|32927.4|32923.8|4
1651575800000|2022-05-03 11:03:20|32930.4|32926.8|32931.9|32928.3|32932.4|32928.8|32930.4|32926.8|11
1651575810000|2022-05-03 11:03:30|32932.4|32928.8|32936.4|32932.8|32937.4|32933.8|32932.4|32928.8|15
1651575820000|2022-05-03 11:03:40|32935.4|32931.8|32935.9|32932.3|32936.9|32933.3|32934.4|32930.8|6
1651575830000|2022-05-03 11:03:50|32936.4|32932.8|32936.9|32933.3|32937.9|32934.3|32934.4|32930.8|14
1651575840000|2022-05-03 11:04:00|32936.4|32932.8|32935.9|32932.3|32936.9|32933.3|32934.9|32931.3|5
1651575850000|2022-05-03 11:04:10|32936.4|32932.8|32931.4|32927.8|32936.4|32932.8|32931.4|32927.8|1
1651575860000|2022-05-03 11:04:20|32929.9|32926.3|32924.4|32920.8|32930.9|32927.3|32923.9|32920.3|9
1651575870000|2022-05-03 11:04:30|32933.4|32929.8|32935.4|32931.8|32935.4|32931.8|32932.4|32928.8|40
1651575880000|2022-05-03 11:04:40|32934.9|32931.3|32936.4|32932.8|32936.4|32932.8|32934.4|32930.8|2
1651575890000|2022-05-03 11:04:50|32935.9|32932.3|32936.4|32932.8|32937.9|32934.3|32933.4|32929.8|9
1651575900000|2022-05-03 11:05:00|32936.9|32933.3|32937.9|32934.3|32937.9|32934.3|32936.9|32933.3|2
1651575910000|2022-05-03 11:05:10|32938.4|32934.8|32938.9|32935.3|32939.4|32935.8|32936.4|32932.8|2
1651575920000|2022-05-03 11:05:20|32939.4|32935.8|32939.9|32936.3|32939.9|32936.3|32937.4|32933.8|3
1651575930000|2022-05-03 11:05:30|32938.4|32934.8|32940.4|32936.8|32940.4|32936.8|32937.9|32934.3|4
1651575940000|2022-05-03 11:05:40|32940.9|32937.3|32940.4|32936.8|32942.9|32939.3|32938.4|32934.8|15
1651575950000|2022-05-03 11:05:50|32940.9|32937.3|32934.9|32931.3|32941.4|32937.8|32934.9|32931.3|7
1651575960000|2022-05-03 11:06:00|32934.4|32930.8|32933.4|32929.8|32934.9|32931.3|32933.4|32929.8|7
1651575970000|2022-05-03 11:06:10|32933.9|32930.3|32932.9|32929.3|32933.9|32930.3|32932.4|32928.8|1
1651575980000|2022-05-03 11:06:20|32932.4|32928.8|32928.4|32924.8|32932.4|32928.8|32927.4|32923.8|6
1651575990000|2022-05-03 11:06:30|32926.9|32923.3|32929.9|32926.3|32929.9|32926.3|32926.4|32922.8|3
1651576000000|2022-05-03 11:06:40|32930.9|32927.3|32934.4|32930.8|32934.4|32930.8|32930.9|32927.3|1
1651576010000|2022-05-03 11:06:50|32933.9|32930.3|32936.9|32933.3|32937.4|32933.8|32933.4|32929.8|0
1651576020000|2022-05-03 11:07:00|32936.4|32932.8|32929.4|32925.8|32937.4|32933.8|32929.4|32925.8|12
1651576030000|2022-05-03 11:07:10|32928.9|32925.3|32933.4|32929.8|32933.4|32929.8|32928.4|32924.8|6
1651576040000|2022-05-03 11:07:20|32932.9|32929.3|32933.9|32930.3|32935.4|32931.8|32932.4|32928.8|2
1651576050000|2022-05-03 11:07:30|32934.9|32931.3|32934.9|32931.3|32938.4|32934.8|32934.9|32931.3|4
1651576060000|2022-05-03 11:07:40|32935.9|32932.3|32933.9|32930.3|32936.4|32932.8|32932.4|32928.8|7
1651576070000|2022-05-03 11:07:50|32934.4|32930.8|32935.9|32932.3|32935.9|32932.3|32932.9|32929.3|4
1651576080000|2022-05-03 11:08:00|32933.4|32929.8|32933.9|32930.3|32935.9|32932.3|32933.4|32929.8|6
1651576090000|2022-05-03 11:08:10|32934.4|32930.8|32934.9|32931.3|32935.9|32932.3|32934.4|32930.8|3
1651576100000|2022-05-03 11:08:20|32935.4|32931.8|32927.4|32923.8|32935.4|32931.8|32927.4|32923.8|22
1651576110000|2022-05-03 11:08:30|32927.9|32924.3|32925.4|32921.8|32927.9|32924.3|32923.4|32919.8|7
1651576120000|2022-05-03 11:08:40|32924.9|32921.3|32925.4|32921.8|32925.9|32922.3|32923.9|32920.3|4
1651576130000|2022-05-03 11:08:50|32925.9|32922.3|32925.9|32922.3|32926.9|32923.3|32925.4|32921.8|0
1651576140000|2022-05-03 11:09:00|32925.4|32921.8|32929.4|32925.8|32929.9|32926.3|32925.4|32921.8|5
1651576150000|2022-05-03 11:09:10|32929.9|32926.3|32928.4|32924.8|32929.9|32926.3|32928.4|32924.8|2
1651576160000|2022-05-03 11:09:20|32928.9|32925.3|32926.9|32923.3|32929.9|32926.3|32926.4|32922.8|2
1651576170000|2022-05-03 11:09:30|32923.9|32920.3|32923.4|32919.8|32923.9|32920.3|32921.9|32918.3|7
1651576180000|2022-05-03 11:09:40|32922.9|32919.3|32928.9|32925.3|32929.4|32925.8|32922.9|32919.3|7
1651576190000|2022-05-03 11:09:50|32928.4|32924.8|32930.4|32926.8|32930.9|32927.3|32927.4|32923.8|1
1651576200000|2022-05-03 11:10:00|32929.9|32926.3|32930.9|32927.3|32931.4|32927.8|32929.4|32925.8|5
1651576210000|2022-05-03 11:10:10|32931.4|32927.8|32929.4|32925.8|32934.9|32931.3|32929.4|32925.8|8
1651576220000|2022-05-03 11:10:20|32929.9|32926.3|32931.9|32928.3|32931.9|32928.3|32929.4|32925.8|1
1651576230000|2022-05-03 11:10:30|32931.4|32927.8|32940.4|32936.8|32941.4|32937.8|32931.4|32927.8|13
1651576240000|2022-05-03 11:10:40|32940.9|32937.3|32943.4|32939.8|32943.4|32939.8|32938.9|32935.3|10
1651576250000|2022-05-03 11:10:50|32942.9|32939.3|32944.4|32940.8|32946.4|32942.8|32941.9|32938.3|29
1651576260000|2022-05-03 11:11:00|32944.9|32941.3|32943.9|32940.3|32945.4|32941.8|32943.4|32939.8|5
1651576270000|2022-05-03 11:11:10|32943.4|32939.8|32942.4|32938.8|32944.4|32940.8|32942.4|32938.8|4
1651576280000|2022-05-03 11:11:20|32942.9|32939.3|32943.4|32939.8|32943.9|32940.3|32942.9|32939.3|1
1651576290000|2022-05-03 11:11:30|32943.9|32940.3|32945.9|32942.3|32945.9|32942.3|32943.4|32939.8|9
1651576300000|2022-05-03 11:11:40|32946.4|32942.8|32941.4|32937.8|32946.4|32942.8|32940.4|32936.8|18
1651576310000|2022-05-03 11:11:50|32940.9|32937.3|32940.9|32937.3|32940.9|32937.3|32938.9|32935.3|1
1651576320000|2022-05-03 11:12:00|32940.4|32936.8|32930.9|32927.3|32941.4|32937.8|32928.4|32924.8|12
1651576330000|2022-05-03 11:12:10|32931.4|32927.8|32923.4|32919.8|32931.4|32927.8|32923.4|32919.8|17
1651576340000|2022-05-03 11:12:20|32921.4|32917.8|32922.9|32919.3|32922.9|32919.3|32920.4|32916.8|7
1651576350000|2022-05-03 11:12:30|32922.4|32918.8|32925.4|32921.8|32925.4|32921.8|32922.4|32918.8|4
1651576360000|2022-05-03 11:12:40|32924.9|32921.3|32924.4|32920.8|32926.9|32923.3|32923.4|32919.8|3
1651576370000|2022-05-03 11:12:50|32923.4|32919.8|32918.9|32915.3|32924.4|32920.8|32917.9|32914.3|11
1651576380000|2022-05-03 11:13:00|32918.4|32914.8|32920.9|32917.3|32923.4|32919.8|32917.4|32913.8|7
1651576390000|2022-05-03 11:13:10|32920.4|32916.8|32921.9|32918.3|32922.4|32918.8|32920.4|32916.8|1
1651576400000|2022-05-03 11:13:20|32922.4|32918.8|32926.9|32923.3|32927.4|32923.8|32921.4|32917.8|3
1651576410000|2022-05-03 11:13:30|32927.4|32923.8|32933.9|32930.3|32933.9|32930.3|32926.9|32923.3|5
1651576420000|2022-05-03 11:13:40|32934.4|32930.8|32937.4|32933.8|32937.4|32933.8|32933.4|32929.8|4
1651576430000|2022-05-03 11:13:50|32936.9|32933.3|32935.4|32931.8|32937.4|32933.8|32934.9|32931.3|1
1651576440000|2022-05-03 11:14:00|32934.9|32931.3|32932.9|32929.3|32934.9|32931.3|32931.4|32927.8|9
1651576450000|2022-05-03 11:14:10|32932.4|32928.8|32934.4|32930.8|32934.9|32931.3|32932.4|32928.8|9
1651576460000|2022-05-03 11:14:20|32934.9|32931.3|32935.9|32932.3|32935.9|32932.3|32934.4|32930.8|0
1651576470000|2022-05-03 11:14:30|32937.4|32933.8|32937.4|32933.8|32937.4|32933.8|32935.9|32932.3|4
1651576480000|2022-05-03 11:14:40|32936.9|32933.3|32939.4|32935.8|32939.4|32935.8|32936.4|32932.8|3
1651576490000|2022-05-03 11:14:50|32939.9|32936.3|32939.4|32935.8|32940.4|32936.8|32938.9|32935.3|0
1651576500000|2022-05-03 11:15:00|32938.9|32935.3|32943.4|32939.8|32943.4|32939.8|32938.4|32934.8|17
1651576510000|2022-05-03 11:15:10|32942.9|32939.3|32942.4|32938.8|32942.9|32939.3|32940.9|32937.3|2
1651576520000|2022-05-03 11:15:20|32942.9|32939.3|32944.4|32940.8|32944.4|32940.8|32941.9|32938.3|2
1651576530000|2022-05-03 11:15:30|32943.9|32940.3|32946.9|32943.3|32946.9|32943.3|32943.9|32940.3|2
1651576540000|2022-05-03 11:15:40|32947.4|32943.8|32943.4|32939.8|32947.4|32943.8|32941.9|32938.3|12
1651576550000|2022-05-03 11:15:50|32942.9|32939.3|32942.4|32938.8|32944.4|32940.8|32942.4|32938.8|4
1651576560000|2022-05-03 11:16:00|32941.9|32938.3|32939.4|32935.8|32943.9|32940.3|32936.9|32933.3|6
1651576570000|2022-05-03 11:16:10|32938.4|32934.8|32939.9|32936.3|32941.4|32937.8|32938.4|32934.8|2
1651576580000|2022-05-03 11:16:20|32940.4|32936.8|32943.9|32940.3|32943.9|32940.3|32940.4|32936.8|2
1651576590000|2022-05-03 11:16:30|32943.4|32939.8|32942.4|32938.8|32944.4|32940.8|32941.9|32938.3|5
1651576600000|2022-05-03 11:16:40|32942.9|32939.3|32944.4|32940.8|32944.9|32941.3|32942.4|32938.8|1
1651576610000|2022-05-03 11:16:50|32945.4|32941.8|32941.4|32937.8|32945.4|32941.8|32940.9|32937.3|3
1651576620000|2022-05-03 11:17:00|32941.9|32938.3|32932.4|32928.8|32942.4|32938.8|32932.4|32928.8|5
1651576630000|2022-05-03 11:17:10|32931.9|32928.3|32931.9|32928.3|32932.4|32928.8|32928.4|32924.8|10
1651576640000|2022-05-03 11:17:20|32932.4|32928.8|32932.4|32928.8|32932.9|32929.3|32930.9|32927.3|2
1651576650000|2022-05-03 11:17:30|32932.9|32929.3|32940.4|32936.8|32940.4|32936.8|32931.9|32928.3|7
1651576660000|2022-05-03 11:17:40|32940.9|32937.3|32937.4|32933.8|32942.4|32938.8|32936.9|32933.3|3
1651576670000|2022-05-03 11:17:50|32934.4|32930.8|32936.9|32933.3|32937.4|32933.8|32934.4|32930.8|2
1651576680000|2022-05-03 11:18:00|32936.4|32932.8|32934.4|32930.8|32936.4|32932.8|32933.4|32929.8|3
1651576690000|2022-05-03 11:18:10|32933.4|32929.8|32934.4|32930.8|32934.4|32930.8|32932.9|32929.3|4
1651576700000|2022-05-03 11:18:20|32933.9|32930.3|32934.4|32930.8|32934.4|32930.8|32932.9|32929.3|1
1651576710000|2022-05-03 11:18:30|32935.9|32932.3|32935.4|32931.8|32938.4|32934.8|32935.4|32931.8|3
1651576720000|2022-05-03 11:18:40|32935.9|32932.3|32931.4|32927.8|32935.9|32932.3|32931.4|32927.8|4
1651576730000|2022-05-03 11:18:50|32931.9|32928.3|32932.4|32928.8|32932.4|32928.8|32930.9|32927.3|2
1651576740000|2022-05-03 11:19:00|32932.9|32929.3|32939.9|32936.3|32941.4|32937.8|32932.9|32929.3|6
1651576750000|2022-05-03 11:19:10|32940.4|32936.8|32939.4|32935.8|32940.4|32936.8|32938.4|32934.8|9
1651576760000|2022-05-03 11:19:20|32938.9|32935.3|32931.4|32927.8|32938.9|32935.3|32930.4|32926.8|1
1651576770000|2022-05-03 11:19:30|32930.9|32927.3|32931.4|32927.8|32932.4|32928.8|32927.9|32924.3|5
1651576780000|2022-05-03 11:19:40|32931.9|32928.3|32930.9|32927.3|32932.4|32928.8|32930.9|32927.3|0
1651576790000|2022-05-03 11:19:50|32931.4|32927.8|32930.9|32927.3|32931.4|32927.8|32929.4|32925.8|2
1651576800000|2022-05-03 11:20:00|32931.4|32927.8|32927.4|32923.8|32935.4|32931.8|32926.4|32922.8|18
1651576810000|2022-05-03 11:20:10|32926.9|32923.3|32924.9|32921.3|32926.9|32923.3|32924.4|32920.8|1
1651576820000|2022-05-03 11:20:20|32925.4|32921.8|32924.4|32920.8|32929.4|32925.8|32924.4|32920.8|7
1651576830000|2022-05-03 11:20:30|32924.9|32921.3|32924.9|32921.3|32925.4|32921.8|32922.9|32919.3|2
1651576840000|2022-05-03 11:20:40|32925.4|32921.8|32921.9|32918.3|32925.4|32921.8|32921.4|32917.8|8
1651576850000|2022-05-03 11:20:50|32921.4|32917.8|32920.9|32917.3|32924.4|32920.8|32919.4|32915.8|16
1651576860000|2022-05-03 11:21:00|32920.4|32916.8|32924.4|32920.8|32924.4|32920.8|32917.9|32914.3|11
1651576870000|2022-05-03 11:21:10|32922.9|32919.3|32922.9|32919.3|32923.4|32919.8|32921.9|32918.3|2
1651576880000|2022-05-03 11:21:20|32922.4|32918.8|32929.4|32925.8|32931.9|32928.3|32922.4|32918.8|13
1651576890000|2022-05-03 11:21:30|32928.9|32925.3|32927.4|32923.8|32929.4|32925.8|32926.4|32922.8|3
1651576900000|2022-05-03 11:21:40|32927.9|32924.3|32928.9|32925.3|32932.9|32929.3|32927.9|32924.3|13
1651576910000|2022-05-03 11:21:50|32928.4|32924.8|32927.4|32923.8|32928.9|32925.3|32926.4|32922.8|1
1651576920000|2022-05-03 11:22:00|32927.9|32924.3|32929.4|32925.8|32929.4|32925.8|32925.4|32921.8|1
1651576930000|2022-05-03 11:22:10|32929.9|32926.3|32934.4|32930.8|32935.4|32931.8|32929.9|32926.3|16
1651576940000|2022-05-03 11:22:20|32934.9|32931.3|32933.9|32930.3|32936.4|32932.8|32933.9|32930.3|0
1651576950000|2022-05-03 11:22:30|32932.4|32928.8|32935.4|32931.8|32935.9|32932.3|32932.4|32928.8|3
1651576960000|2022-05-03 11:22:40|32937.4|32933.8|32938.4|32934.8|32938.4|32934.8|32936.9|32933.3|3
1651576970000|2022-05-03 11:22:50|32938.9|32935.3|32942.4|32938.8|32942.9|32939.3|32938.9|32935.3|6
1651576980000|2022-05-03 11:23:00|32942.9|32939.3|32943.4|32939.8|32943.4|32939.8|32942.4|32938.8|1
1651576990000|2022-05-03 11:23:10|32942.9|32939.3|32942.4|32938.8|32942.9|32939.3|32940.9|32937.3|8
1651577000000|2022-05-03 11:23:20|32941.9|32938.3|32943.4|32939.8|32943.4|32939.8|32941.4|32937.8|11
1651577010000|2022-05-03 11:23:30|32942.4|32938.8|32945.4|32941.8|32945.4|32941.8|32942.4|32938.8|7
1651577020000|2022-05-03 11:23:40|32945.9|32942.3|32942.9|32939.3|32945.9|32942.3|32942.9|32939.3|7
1651577030000|2022-05-03 11:23:50|32942.4|32938.8|32942.4|32938.8|32943.9|32940.3|32940.4|32936.8|2
1651577040000|2022-05-03 11:24:00|32941.9|32938.3|32941.4|32937.8|32942.4|32938.8|32940.9|32937.3|0
1651577050000|2022-05-03 11:24:10|32941.9|32938.3|32945.4|32941.8|32945.4|32941.8|32941.9|32938.3|9
1651577060000|2022-05-03 11:24:20|32946.4|32942.8|32947.4|32943.8|32947.4|32943.8|32945.9|32942.3|2
1651577070000|2022-05-03 11:24:30|32949.4|32945.8|32949.4|32945.8|32950.4|32946.8|32948.9|32945.3|14
1651577080000|2022-05-03 11:24:40|32949.9|32946.3|32949.9|32946.3|32950.9|32947.3|32949.4|32945.8|18
1651577090000|2022-05-03 11:24:50|32949.4|32945.8|32949.9|32946.3|32949.9|32946.3|32949.4|32945.8|1
1651577100000|2022-05-03 11:25:00|32949.4|32945.8|32946.4|32942.8|32952.4|32948.8|32946.4|32942.8|33
1651577110000|2022-05-03 11:25:10|32946.9|32943.3|32945.9|32942.3|32947.4|32943.8|32944.4|32940.8|12
1651577120000|2022-05-03 11:25:20|32945.4|32941.8|32938.4|32934.8|32946.4|32942.8|32938.4|32934.8|9
1651577130000|2022-05-03 11:25:30|32937.9|32934.3|32942.9|32939.3|32943.9|32940.3|32937.4|32933.8|2
1651577140000|2022-05-03 11:25:40|32941.4|32937.8|32945.4|32941.8|32946.4|32942.8|32940.4|32936.8|9
1651577150000|2022-05-03 11:25:50|32944.9|32941.3|32946.4|32942.8|32947.4|32943.8|32943.9|32940.3|6
1651577160000|2022-05-03 11:26:00|32945.9|32942.3|32945.4|32941.8|32946.4|32942.8|32943.4|32939.8|6
1651577170000|2022-05-03 11:26:10|32945.9|32942.3|32944.4|32940.8|32946.9|32943.3|32943.9|32940.3|3
1651577180000|2022-05-03 11:26:20|32943.9|32940.3|32943.9|32940.3|32945.4|32941.8|32943.9|32940.3|1
1651577190000|2022-05-03 11:26:30|32943.4|32939.8|32944.4|32940.8|32945.9|32942.3|32943.4|32939.8|6
1651577200000|2022-05-03 11:26:40|32944.9|32941.3|32946.4|32942.8|32948.4|32944.8|32944.4|32940.8|17
1651577210000|2022-05-03 11:26:50|32945.4|32941.8|32948.4|32944.8|32948.4|32944.8|32944.4|32940.8|12
1651577220000|2022-05-03 11:27:00|32948.9|32945.3|32947.4|32943.8|32949.4|32945.8|32946.9|32943.3|6
1651577230000|2022-05-03 11:27:10|32947.9|32944.3|32948.9|32945.3|32948.9|32945.3|32946.9|32943.3|5
1651577240000|2022-05-03 11:27:20|32949.4|32945.8|32947.4|32943.8|32949.9|32946.3|32946.9|32943.3|24
1651577250000|2022-05-03 11:27:30|32946.9|32943.3|32943.9|32940.3|32946.9|32943.3|32942.9|32939.3|18
1651577260000|2022-05-03 11:27:40|32943.4|32939.8|32942.4|32938.8|32944.4|32940.8|32942.4|32938.8|8
1651577270000|2022-05-03 11:27:50|32942.9|32939.3|32945.9|32942.3|32947.4|32943.8|32942.9|32939.3|2
1651577280000|2022-05-03 11:28:00|32945.4|32941.8|32943.4|32939.8|32947.9|32944.3|32943.4|32939.8|8
1651577290000|2022-05-03 11:28:10|32942.9|32939.3|32944.4|32940.8|32944.4|32940.8|32942.9|32939.3|2
1651577300000|2022-05-03 11:28:20|32944.9|32941.3|32943.9|32940.3|32946.4|32942.8|32943.9|32940.3|12
1651577310000|2022-05-03 11:28:30|32944.4|32940.8|32944.4|32940.8|32944.9|32941.3|32943.9|32940.3|2
1651577320000|2022-05-03 11:28:40|32944.9|32941.3|32943.4|32939.8|32944.9|32941.3|32943.4|32939.8|0
1651577330000|2022-05-03 11:28:50|32943.9|32940.3|32958.4|32954.8|32962.4|32958.8|32943.9|32940.3|41
1651577340000|2022-05-03 11:29:00|32957.9|32954.3|32972.4|32968.8|32972.4|32968.8|32957.9|32954.3|51
1651577350000|2022-05-03 11:29:10|32971.9|32968.3|32977.4|32973.8|32977.4|32973.8|32970.4|32966.8|32
1651577360000|2022-05-03 11:29:20|32978.9|32975.3|32979.4|32975.8|32980.9|32977.3|32978.4|32974.8|30
1651577370000|2022-05-03 11:29:30|32978.9|32975.3|32980.9|32977.3|32980.9|32977.3|32976.9|32973.3|20
1651577380000|2022-05-03 11:29:40|32979.9|32976.3|32979.4|32975.8|32980.4|32976.8|32979.4|32975.8|13
1651577390000|2022-05-03 11:29:50|32978.9|32975.3|32979.4|32975.8|32979.9|32976.3|32977.4|32973.8|14
1651577400000|2022-05-03 11:30:00|32978.9|32975.3|32979.4|32975.8|32980.4|32976.8|32976.9|32973.3|25
1651577410000|2022-05-03 11:30:10|32979.9|32976.3|32978.4|32974.8|32980.4|32976.8|32977.4|32973.8|11
1651577420000|2022-05-03 11:30:20|32978.9|32975.3|32982.4|32978.8|32982.9|32979.3|32978.9|32975.3|6
1651577430000|2022-05-03 11:30:30|32982.9|32979.3|32983.4|32979.8|32984.4|32980.8|32981.4|32977.8|13
1651577440000|2022-05-03 11:30:40|32985.9|32982.3|32979.4|32975.8|32985.9|32982.3|32979.4|32975.8|30
1651577450000|2022-05-03 11:30:50|32979.9|32976.3|32979.4|32975.8|32982.4|32978.8|32979.4|32975.8|3
1651577460000|2022-05-03 11:31:00|32978.9|32975.3|32979.4|32975.8|32980.9|32977.3|32978.4|32974.8|5
1651577470000|2022-05-03 11:31:10|32979.9|32976.3|32984.4|32980.8|32984.9|32981.3|32979.4|32975.8|6
1651577480000|2022-05-03 11:31:20|32984.9|32981.3|32985.9|32982.3|32986.4|32982.8|32984.4|32980.8|12
1651577490000|2022-05-03 11:31:30|32985.4|32981.8|32990.4|32986.8|32992.4|32988.8|32985.4|32981.8|30
1651577500000|2022-05-03 11:31:40|32988.9|32985.3|32996.4|32992.8|32999.9|32996.3|32988.9|32985.3|44
1651577510000|2022-05-03 11:31:50|32995.9|32992.3|32998.4|32994.8|32998.9|32995.3|32992.9|32989.3|12
1651577520000|2022-05-03 11:32:00|32997.9|32994.3|32999.4|32995.8|32999.4|32995.8|32993.9|32990.3|29
1651577530000|2022-05-03 11:32:10|32998.9|32995.3|32996.9|32993.3|32999.4|32995.8|32996.4|32992.8|8
1651577540000|2022-05-03 11:32:20|32997.4|32993.8|32994.9|32991.3|32998.4|32994.8|32994.4|32990.8|15
1651577550000|2022-05-03 11:32:30|32994.4|32990.8|32999.4|32995.8|33000.4|32996.8|32994.4|32990.8|8
1651577560000|2022-05-03 11:32:40|32999.9|32996.3|32996.4|32992.8|33000.9|32997.3|32996.4|32992.8|7
1651577570000|2022-05-03 11:32:50|32996.9|32993.3|33001.4|32997.8|33001.4|32997.8|32994.9|32991.3|22
1651577580000|2022-05-03 11:33:00|33000.4|32996.8|32999.4|32995.8|33002.9|32999.3|32999.4|32995.8|14
1651577590000|2022-05-03 11:33:10|32998.9|32995.3|32994.4|32990.8|32998.9|32995.3|32993.9|32990.3|12
1651577600000|2022-05-03 11:33:20|32993.4|32989.8|32995.4|32991.8|32995.9|32992.3|32993.4|32989.8|6
1651577610000|2022-05-03 11:33:30|32994.9|32991.3|32987.9|32984.3|32995.4|32991.8|32984.9|32981.3|19
1651577620000|2022-05-03 11:33:40|32987.4|32983.8|32981.4|32977.8|32987.4|32983.8|32977.4|32973.8|13
1651577630000|2022-05-03 11:33:50|32981.9|32978.3|32981.4|32977.8|32982.4|32978.8|32980.9|32977.3|3
1651577640000|2022-05-03 11:34:00|32981.9|32978.3|32971.9|32968.3|32982.4|32978.8|32971.9|32968.3|29
1651577650000|2022-05-03 11:34:10|32972.9|32969.3|32971.4|32967.8|32974.4|32970.8|32970.4|32966.8|24
1651577660000|2022-05-03 11:34:20|32970.9|32967.3|32971.4|32967.8|32972.4|32968.8|32969.9|32966.3|8
1651577670000|2022-05-03 11:34:30|32970.4|32966.8|32969.4|32965.8|32970.9|32967.3|32967.9|32964.3|7
1651577680000|2022-05-03 11:34:40|32968.9|32965.3|32969.4|32965.8|32970.9|32967.3|32968.4|32964.8|6
1651577690000|2022-05-03 11:34:50|32968.9|32965.3|32969.4|32965.8|32970.4|32966.8|32968.4|32964.8|2
1651577700000|2022-05-03 11:35:00|32969.9|32966.3|32971.4|32967.8|32978.9|32975.3|32969.9|32966.3|31
1651577710000|2022-05-03 11:35:10|32970.9|32967.3|32975.4|32971.8|32975.4|32971.8|32970.9|32967.3|13
1651577720000|2022-05-03 11:35:20|32975.9|32972.3|32977.4|32973.8|32980.4|32976.8|32975.9|32972.3|8
1651577730000|2022-05-03 11:35:30|32976.4|32972.8|32978.9|32975.3|32979.4|32975.8|32976.4|32972.8|13
1651577740000|2022-05-03 11:35:40|32978.4|32974.8|32974.4|32970.8|32978.4|32974.8|32973.9|32970.3|0
1651577750000|2022-05-03 11:35:50|32973.4|32969.8|32971.4|32967.8|32974.4|32970.8|32971.4|32967.8|12
1651577760000|2022-05-03 11:36:00|32970.9|32967.3|32971.4|32967.8|32972.4|32968.8|32970.9|32967.3|4
1651577770000|2022-05-03 11:36:10|32970.4|32966.8|32972.9|32969.3|32972.9|32969.3|32968.9|32965.3|13
1651577780000|2022-05-03 11:36:20|32973.4|32969.8|32974.9|32971.3|32974.9|32971.3|32972.9|32969.3|13
1651577790000|2022-05-03 11:36:30|32975.4|32971.8|32971.4|32967.8|32976.9|32973.3|32970.9|32967.3|4
1651577800000|2022-05-03 11:36:40|32972.9|32969.3|32968.4|32964.8|32974.4|32970.8|32968.4|32964.8|13
1651577810000|2022-05-03 11:36:50|32968.9|32965.3|32970.9|32967.3|32972.4|32968.8|32968.9|32965.3|6
1651577820000|2022-05-03 11:37:00|32971.4|32967.8|32972.4|32968.8|32973.9|32970.3|32970.9|32967.3|2
1651577830000|2022-05-03 11:37:10|32971.9|32968.3|32974.9|32971.3|32974.9|32971.3|32970.9|32967.3|1
1651577840000|2022-05-03 11:37:20|32974.4|32970.8|32981.4|32977.8|32981.9|32978.3|32974.4|32970.8|6
1651577850000|2022-05-03 11:37:30|32980.9|32977.3|32979.4|32975.8|32981.4|32977.8|32979.4|32975.8|1
1651577860000|2022-05-03 11:37:40|32978.9|32975.3|32977.9|32974.3|32979.4|32975.8|32977.4|32973.8|3
1651577870000|2022-05-03 11:37:50|32978.4|32974.8|32978.4|32974.8|32979.4|32975.8|32977.9|32974.3|1
1651577880000|2022-05-03 11:38:00|32977.4|32973.8|32979.4|32975.8|32979.4|32975.8|32976.4|32972.8|4
1651577890000|2022-05-03 11:38:10|32978.9|32975.3|32975.4|32971.8|32979.4|32975.8|32974.4|32970.8|5
1651577900000|2022-05-03 11:38:20|32974.9|32971.3|32974.4|32970.8|32976.4|32972.8|32974.4|32970.8|7
1651577910000|2022-05-03 11:38:30|32974.9|32971.3|32974.4|32970.8|32975.4|32971.8|32972.4|32968.8|3
1651577920000|2022-05-03 11:38:40|32974.9|32971.3|32975.4|32971.8|32975.4|32971.8|32973.9|32970.3|1
1651577930000|2022-05-03 11:38:50|32975.9|32972.3|32974.4|32970.8|32976.4|32972.8|32974.4|32970.8|0
1651577940000|2022-05-03 11:39:00|32974.9|32971.3|32972.4|32968.8|32975.9|32972.3|32972.4|32968.8|1
1651577950000|2022-05-03 11:39:10|32971.9|32968.3|32970.9|32967.3|32972.9|32969.3|32970.4|32966.8|4
1651577960000|2022-05-03 11:39:20|32970.4|32966.8|32971.4|32967.8|32972.9|32969.3|32970.4|32966.8|3
1651577970000|2022-05-03 11:39:30|32970.9|32967.3|32970.4|32966.8|32971.4|32967.8|32970.4|32966.8|0
1651577980000|2022-05-03 11:39:40|32970.9|32967.3|32972.4|32968.8|32972.4|32968.8|32968.9|32965.3|2
1651577990000|2022-05-03 11:39:50|32972.9|32969.3|32972.9|32969.3|32972.9|32969.3|32971.4|32967.8|2
1651578000000|2022-05-03 11:40:00|32972.4|32968.8|32976.9|32973.3|32976.9|32973.3|32971.9|32968.3|4
1651578010000|2022-05-03 11:40:10|32977.4|32973.8|32975.9|32972.3|32978.4|32974.8|32974.4|32970.8|8
1651578020000|2022-05-03 11:40:20|32975.4|32971.8|32972.9|32969.3|32975.4|32971.8|32971.9|32968.3|3
1651578030000|2022-05-03 11:40:30|32972.4|32968.8|32972.9|32969.3|32974.4|32970.8|32970.4|32966.8|2
1651578040000|2022-05-03 11:40:40|32973.4|32969.8|32974.4|32970.8|32975.4|32971.8|32973.4|32969.8|0
1651578050000|2022-05-03 11:40:50|32974.9|32971.3|32976.9|32973.3|32977.4|32973.8|32974.9|32971.3|3
1651578060000|2022-05-03 11:41:00|32977.4|32973.8|32980.4|32976.8|32980.4|32976.8|32977.4|32973.8|6
1651578070000|2022-05-03 11:41:10|32980.9|32977.3|32984.4|32980.8|32984.9|32981.3|32980.9|32977.3|10
1651578080000|2022-05-03 11:41:20|32983.9|32980.3|32982.4|32978.8|32983.9|32980.3|32981.9|32978.3|2
1651578090000|2022-05-03 11:41:30|32982.9|32979.3|32984.4|32980.8|32984.4|32980.8|32981.4|32977.8|4
1651578100000|2022-05-03 11:41:40|32983.9|32980.3|32984.4|32980.8|32984.9|32981.3|32982.9|32979.3|3
1651578110000|2022-05-03 11:41:50|32984.9|32981.3|32984.9|32981.3|32990.4|32986.8|32983.9|32980.3|16
1651578120000|2022-05-03 11:42:00|32985.4|32981.8|32986.9|32983.3|32987.4|32983.8|32985.4|32981.8|1
1651578130000|2022-05-03 11:42:10|32987.4|32983.8|32990.9|32987.3|32991.4|32987.8|32987.4|32983.8|11
1651578140000|2022-05-03 11:42:20|32990.4|32986.8|32989.9|32986.3|32990.4|32986.8|32988.9|32985.3|1
1651578150000|2022-05-03 11:42:30|32989.4|32985.8|32991.9|32988.3|32991.9|32988.3|32989.4|32985.8|2
1651578160000|2022-05-03 11:42:40|32991.4|32987.8|32989.9|32986.3|32993.4|32989.8|32989.4|32985.8|8
1651578170000|2022-05-03 11:42:50|32989.4|32985.8|32991.4|32987.8|32992.4|32988.8|32989.4|32985.8|3
1651578180000|2022-05-03 11:43:00|32991.9|32988.3|32990.9|32987.3|32993.9|32990.3|32990.9|32987.3|4
1651578190000|2022-05-03 11:43:10|32990.4|32986.8|32988.4|32984.8|32991.9|32988.3|32988.4|32984.8|1
1651578200000|2022-05-03 11:43:20|32987.9|32984.3|32986.9|32983.3|32987.9|32984.3|32984.4|32980.8|6
1651578210000|2022-05-03 11:43:30|32986.4|32982.8|32987.9|32984.3|32988.9|32985.3|32985.9|32982.3|3
1651578220000|2022-05-03 11:43:40|32987.4|32983.8|32988.9|32985.3|32989.4|32985.8|32986.4|32982.8|4
1651578230000|2022-05-03 11:43:50|32987.4|32983.8|32989.4|32985.8|32991.4|32987.8|32987.4|32983.8|1
1651578240000|2022-05-03 11:44:00|32989.9|32986.3|32993.9|32990.3|32994.9|32991.3|32989.4|32985.8|6
1651578250000|2022-05-03 11:44:10|32993.4|32989.8|32992.4|32988.8|32995.4|32991.8|32992.4|32988.8|4
1651578260000|2022-05-03 11:44:20|32992.9|32989.3|32990.9|32987.3|32992.9|32989.3|32989.4|32985.8|5
1651578270000|2022-05-03 11:44:30|32990.4|32986.8|32978.4|32974.8|32990.4|32986.8|32978.4|32974.8|4
1651578280000|2022-05-03 11:44:40|32977.9|32974.3|32979.4|32975.8|32979.9|32976.3|32977.4|32973.8|14
1651578290000|2022-05-03 11:44:50|32978.9|32975.3|32978.4|32974.8|32980.4|32976.8|32977.4|32973.8|4
1651578300000|2022-05-03 11:45:00|32978.9|32975.3|32978.9|32975.3|32978.9|32975.3|32976.9|32973.3|6
1651578310000|2022-05-03 11:45:10|32978.4|32974.8|32979.4|32975.8|32981.4|32977.8|32977.4|32973.8|8
1651578320000|2022-05-03 11:45:20|32979.9|32976.3|32977.9|32974.3|32979.9|32976.3|32977.4|32973.8|1
1651578330000|2022-05-03 11:45:30|32977.4|32973.8|32973.9|32970.3|32977.4|32973.8|32973.9|32970.3|0
1651578340000|2022-05-03 11:45:40|32974.4|32970.8|32977.4|32973.8|32977.9|32974.3|32973.4|32969.8|5
1651578350000|2022-05-03 11:45:50|32977.9|32974.3|32979.4|32975.8|32981.4|32977.8|32977.4|32973.8|11
1651578360000|2022-05-03 11:46:00|32978.9|32975.3|32978.9|32975.3|32980.4|32976.8|32978.9|32975.3|0
1651578370000|2022-05-03 11:46:10|32979.4|32975.8|32976.9|32973.3|32979.4|32975.8|32974.9|32971.3|6
1651578380000|2022-05-03 11:46:20|32977.4|32973.8|32979.4|32975.8|32980.9|32977.3|32975.9|32972.3|13
1651578390000|2022-05-03 11:46:30|32978.9|32975.3|32979.9|32976.3|32980.9|32977.3|32978.9|32975.3|1
1651578400000|2022-05-03 11:46:40|32979.4|32975.8|32980.4|32976.8|32980.9|32977.3|32978.9|32975.3|0
1651578410000|2022-05-03 11:46:50|32980.9|32977.3|32989.4|32985.8|32989.4|32985.8|32980.9|32977.3|5
1651578420000|2022-05-03 11:47:00|32989.9|32986.3|32994.4|32990.8|32995.4|32991.8|32989.9|32986.3|3
1651578430000|2022-05-03 11:47:10|32994.9|32991.3|32991.4|32987.8|32994.9|32991.3|32989.4|32985.8|2
1651578440000|2022-05-03 11:47:20|32993.4|32989.8|32993.4|32989.8|32994.4|32990.8|32992.9|32989.3|6
1651578450000|2022-05-03 11:47:30|32993.9|32990.3|32990.4|32986.8|32994.4|32990.8|32990.4|32986.8|4
1651578460000|2022-05-03 11:47:40|32991.9|32988.3|32996.4|32992.8|32997.4|32993.8|32991.4|32987.8|9
1651578470000|2022-05-03 11:47:50|32995.9|32992.3|32993.4|32989.8|32995.9|32992.3|32993.4|32989.8|4
1651578480000|2022-05-03 11:48:00|32993.9|32990.3|32994.4|32990.8|32994.4|32990.8|32992.9|32989.3|1
1651578490000|2022-05-03 11:48:10|32994.9|32991.3|32993.4|32989.8|32996.9|32993.3|32993.4|32989.8|4
1651578500000|2022-05-03 11:48:20|32991.4|32987.8|32992.9|32989.3|32993.4|32989.8|32991.4|32987.8|8
1651578510000|2022-05-03 11:48:30|32992.4|32988.8|32996.4|32992.8|32998.4|32994.8|32991.4|32987.8|24
1651578520000|2022-05-03 11:48:40|32995.9|32992.3|32997.4|32993.8|32998.9|32995.3|32993.4|32989.8|17
1651578530000|2022-05-03 11:48:50|32997.9|32994.3|33000.9|32997.3|33002.4|32998.8|32997.9|32994.3|5
1651578540000|2022-05-03 11:49:00|33000.4|32996.8|33001.9|32998.3|33003.9|33000.3|32999.4|32995.8|11
1651578550000|2022-05-03 11:49:10|33001.4|32997.8|32994.4|32990.8|33001.4|32997.8|32994.4|32990.8|11
1651578560000|2022-05-03 11:49:20|32994.9|32991.3|32994.9|32991.3|32996.9|32993.3|32994.9|32991.3|7
1651578570000|2022-05-03 11:49:30|32994.4|32990.8|32996.4|32992.8|32996.9|32993.3|32993.9|32990.3|5
1651578580000|2022-05-03 11:49:40|32996.9|32993.3|32999.9|32996.3|33000.4|32996.8|32996.9|32993.3|0
1651578590000|2022-05-03 11:49:50|32999.4|32995.8|33003.9|33000.3|33003.9|33000.3|32999.4|32995.8|11
1651578600000|2022-05-03 11:50:00|33004.4|33000.8|33001.9|32998.3|33005.9|33002.3|33000.4|32996.8|8
1651578610000|2022-05-03 11:50:10|33001.4|32997.8|32998.4|32994.8|33002.4|32998.8|32998.4|32994.8|5
1651578620000|2022-05-03 11:50:20|32998.9|32995.3|32997.4|32993.8|33000.4|32996.8|32997.4|32993.8|3
1651578630000|2022-05-03 11:50:30|32997.9|32994.3|32996.9|32993.3|32999.4|32995.8|32995.9|32992.3|0
1651578640000|2022-05-03 11:50:40|32997.4|32993.8|32999.9|32996.3|33003.4|32999.8|32997.4|32993.8|9
1651578650000|2022-05-03 11:50:50|32999.4|32995.8|32997.4|32993.8|32999.4|32995.8|32997.4|32993.8|0
1651578660000|2022-05-03 11:51:00|32995.4|32991.8|32993.4|32989.8|32996.9|32993.3|32992.4|32988.8|7
1651578670000|2022-05-03 11:51:10|32991.4|32987.8|32995.4|32991.8|32995.4|32991.8|32991.4|32987.8|23
1651578680000|2022-05-03 11:51:20|32994.9|32991.3|32997.4|32993.8|32998.4|32994.8|32994.9|32991.3|5
1651578690000|2022-05-03 11:51:30|32997.9|32994.3|33001.4|32997.8|33001.9|32998.3|32997.4|32993.8|0
1651578700000|2022-05-03 11:51:40|33000.9|32997.3|33004.4|33000.8|33009.9|33006.3|33000.9|32997.3|25
1651578710000|2022-05-03 11:51:50|33003.9|33000.3|33003.4|32999.8|33003.9|33000.3|33002.4|32998.8|6
1651578720000|2022-05-03 11:52:00|33002.9|32999.3|33003.9|33000.3|33004.9|33001.3|33002.9|32999.3|0
1651578730000|2022-05-03 11:52:10|33003.4|32999.8|33001.9|32998.3|33003.9|33000.3|33001.9|32998.3|3
1651578740000|2022-05-03 11:52:20|32999.9|32996.3|32999.9|32996.3|33001.9|32998.3|32999.4|32995.8|3
1651578750000|2022-05-03 11:52:30|32999.4|32995.8|32999.4|32995.8|32999.4|32995.8|32998.4|32994.8|0
1651578760000|2022-05-03 11:52:40|32998.9|32995.3|33004.4|33000.8|33005.4|33001.8|32998.9|32995.3|8
1651578770000|2022-05-03 11:52:50|33004.9|33001.3|33005.9|33002.3|33006.4|33002.8|33004.9|33001.3|2
1651578780000|2022-05-03 11:53:00|33005.4|33001.8|33005.9|33002.3|33006.4|33002.8|33004.9|33001.3|1
1651578790000|2022-05-03 11:53:10|33006.4|33002.8|33006.4|33002.8|33008.4|33004.8|33004.9|33001.3|7
1651578800000|2022-05-03 11:53:20|33006.9|33003.3|33007.4|33003.8|33008.4|33004.8|33006.9|33003.3|2
1651578810000|2022-05-03 11:53:30|33008.4|33004.8|33009.4|33005.8|33010.9|33007.3|33008.4|33004.8|6
1651578820000|2022-05-03 11:53:40|33009.9|33006.3|33008.9|33005.3|33010.4|33006.8|33007.9|33004.3|2
1651578830000|2022-05-03 11:53:50|33008.4|33004.8|33008.4|33004.8|33009.4|33005.8|33006.4|33002.8|13
1651578840000|2022-05-03 11:54:00|33007.9|33004.3|33004.4|33000.8|33007.9|33004.3|33003.9|33000.3|2
1651578850000|2022-05-03 11:54:10|33003.4|32999.8|33003.9|33000.3|33005.4|33001.8|33001.4|32997.8|7
1651578860000|2022-05-03 11:54:20|33004.4|33000.8|32999.9|32996.3|33004.4|33000.8|32998.4|32994.8|12
1651578870000|2022-05-03 11:54:30|33000.4|32996.8|33003.9|33000.3|33003.9|33000.3|33000.4|32996.8|5
1651578880000|2022-05-03 11:54:40|33004.4|33000.8|33007.4|33003.8|33008.4|33004.8|33003.4|32999.8|31
1651578890000|2022-05-03 11:54:50|33007.9|33004.3|33010.4|33006.8|33013.9|33010.3|33007.9|33004.3|17
1651578900000|2022-05-03 11:55:00|33009.9|33006.3|33012.4|33008.8|33014.9|33011.3|33009.9|33006.3|24
1651578910000|2022-05-03 11:55:10|33011.9|33008.3|33010.4|33006.8|33012.9|33009.3|33010.4|33006.8|2
1651578920000|2022-05-03 11:55:20|33010.9|33007.3|33014.4|33010.8|33015.9|33012.3|33010.4|33006.8|8
1651578930000|2022-05-03 11:55:30|33014.9|33011.3|33016.9|33013.3|33020.9|33017.3|33014.4|33010.8|36
1651578940000|2022-05-03 11:55:40|33016.4|33012.8|33026.9|33023.3|33026.9|33023.3|33015.9|33012.3|24
1651578950000|2022-05-03 11:55:50|33027.4|33023.8|33025.9|33022.3|33027.9|33024.3|33025.4|33021.8|14
1651578960000|2022-05-03 11:56:00|33026.4|33022.8|33019.4|33015.8|33026.9|33023.3|33018.4|33014.8|64
1651578970000|2022-05-03 11:56:10|33018.9|33015.3|33016.4|33012.8|33018.9|33015.3|33015.9|33012.3|2
1651578980000|2022-05-03 11:56:20|33015.9|33012.3|33015.4|33011.8|33016.9|33013.3|33015.4|33011.8|1
1651578990000|2022-05-03 11:56:30|33013.9|33010.3|33016.4|33012.8|33016.4|33012.8|33012.9|33009.3|4
1651579000000|2022-05-03 11:56:40|33016.9|33013.3|33013.9|33010.3|33016.9|33013.3|33013.9|33010.3|3
1651579010000|2022-05-03 11:56:50|33014.4|33010.8|33016.9|33013.3|33016.9|33013.3|33014.4|33010.8|6
1651579020000|2022-05-03 11:57:00|33017.4|33013.8|33017.9|33014.3|33019.4|33015.8|33016.9|33013.3|2
1651579030000|2022-05-03 11:57:10|33020.9|33017.3|33022.4|33018.8|33022.9|33019.3|33020.9|33017.3|5
1651579040000|2022-05-03 11:57:20|33022.9|33019.3|33021.4|33017.8|33023.9|33020.3|33020.9|33017.3|1
1651579050000|2022-05-03 11:57:30|33020.9|33017.3|33018.4|33014.8|33020.9|33017.3|33017.4|33013.8|3
1651579060000|2022-05-03 11:57:40|33018.9|33015.3|33014.4|33010.8|33018.9|33015.3|33012.9|33009.3|7
1651579070000|2022-05-03 11:57:50|33016.4|33012.8|33013.4|33009.8|33016.9|33013.3|33012.9|33009.3|2
1651579080000|2022-05-03 11:58:00|33012.9|33009.3|33012.4|33008.8|33012.9|33009.3|33008.4|33004.8|8
1651579090000|2022-05-03 11:58:10|33011.9|33008.3|33015.9|33012.3|33015.9|33012.3|33011.9|33008.3|1
1651579100000|2022-05-03 11:58:20|33015.4|33011.8|33014.9|33011.3|33016.9|33013.3|33014.4|33010.8|9
1651579110000|2022-05-03 11:58:30|33014.4|33010.8|33013.9|33010.3|33016.4|33012.8|33013.4|33009.8|5
1651579120000|2022-05-03 11:58:40|33013.4|33009.8|33016.4|33012.8|33016.4|33012.8|33010.4|33006.8|11
1651579130000|2022-05-03 11:58:50|33015.9|33012.3|33015.4|33011.8|33016.4|33012.8|33014.9|33011.3|1
1651579140000|2022-05-03 11:59:00|33014.9|33011.3|33016.4|33012.8|33017.9|33014.3|33014.4|33010.8|4
1651579150000|2022-05-03 11:59:10|33015.9|33012.3|33015.9|33012.3|33016.9|33013.3|33014.9|33011.3|0
1651579160000|2022-05-03 11:59:20|33015.4|33011.8|33018.9|33015.3|33018.9|33015.3|33015.4|33011.8|4
1651579170000|2022-05-03 11:59:30|33018.4|33014.8|33015.4|33011.8|33018.4|33014.8|33015.4|33011.8|1
1651579180000|2022-05-03 11:59:40|33017.9|33014.3|33018.9|33015.3|33018.9|33015.3|33016.4|33012.8|6
1651579190000|2022-05-03 11:59:50|33018.4|33014.8|33019.4|33015.8|33019.9|33016.3|33018.4|33014.8|0
1651579200000|2022-05-03 12:00:00|33018.9|33015.3|33019.4|33015.8|33019.4|33015.8|33013.4|33009.8|11
1651579210000|2022-05-03 12:00:10|33019.9|33016.3|33023.9|33020.3|33024.9|33021.3|33019.4|33015.8|5
1651579220000|2022-05-03 12:00:20|33024.4|33020.8|33025.9|33022.3|33026.4|33022.8|33021.9|33018.3|7
1651579230000|2022-05-03 12:00:30|33026.4|33022.8|33029.9|33026.3|33029.9|33026.3|33025.9|33022.3|2
1651579240000|2022-05-03 12:00:40|33029.4|33025.8|33027.4|33023.8|33031.9|33028.3|33027.4|33023.8|18
1651579250000|2022-05-03 12:00:50|33027.9|33024.3|33028.9|33025.3|33028.9|33025.3|33026.9|33023.3|1
1651579260000|2022-05-03 12:01:00|33029.4|33025.8|33030.4|33026.8|33031.9|33028.3|33029.4|33025.8|5
1651579270000|2022-05-03 12:01:10|33029.9|33026.3|33033.4|33029.8|33033.9|33030.3|33027.4|33023.8|6
1651579280000|2022-05-03 12:01:20|33033.9|33030.3|33036.9|33033.3|33038.4|33034.8|33032.4|33028.8|8
1651579290000|2022-05-03 12:01:30|33035.4|33031.8|33035.4|33031.8|33035.4|33031.8|33032.9|33029.3|3
1651579300000|2022-05-03 12:01:40|33035.9|33032.3|33038.9|33035.3|33039.4|33035.8|33035.4|33031.8|29
1651579310000|2022-05-03 12:01:50|33040.4|33036.8|33039.4|33035.8|33040.9|33037.3|33039.4|33035.8|4
1651579320000|2022-05-03 12:02:00|33038.9|33035.3|33041.4|33037.8|33042.9|33039.3|33038.9|33035.3|16
1651579330000|2022-05-03 12:02:10|33040.9|33037.3|33038.4|33034.8|33041.4|33037.8|33037.9|33034.3|4
1651579340000|2022-05-03 12:02:20|33038.9|33035.3|33040.9|33037.3|33041.4|33037.8|33037.4|33033.8|7
1651579350000|2022-05-03 12:02:30|33041.4|33037.8|33041.4|33037.8|33041.9|33038.3|33038.4|33034.8|13
1651579360000|2022-05-03 12:02:40|33042.9|33039.3|33046.4|33042.8|33046.4|33042.8|33041.4|33037.8|4
1651579370000|2022-05-03 12:02:50|33045.9|33042.3|33046.9|33043.3|33046.9|33043.3|33043.9|33040.3|7
1651579380000|2022-05-03 12:03:00|33048.9|33045.3|33046.4|33042.8|33048.9|33045.3|33045.9|33042.3|24
1651579390000|2022-05-03 12:03:10|33047.9|33044.3|33050.4|33046.8|33053.4|33049.8|33047.9|33044.3|40
1651579400000|2022-05-03 12:03:20|33049.9|33046.3|33045.4|33041.8|33050.4|33046.8|33044.4|33040.8|12
1651579410000|2022-05-03 12:03:30|33043.9|33040.3|33044.4|33040.8|33044.9|33041.3|33042.9|33039.3|27
1651579420000|2022-05-03 12:03:40|33043.9|33040.3|33041.4|33037.8|33045.9|33042.3|33041.4|33037.8|9
1651579430000|2022-05-03 12:03:50|33040.9|33037.3|33038.4|33034.8|33041.4|33037.8|33036.4|33032.8|17
1651579440000|2022-05-03 12:04:00|33037.9|33034.3|33040.4|33036.8|33041.4|33037.8|33037.9|33034.3|5
1651579450000|2022-05-03 12:04:10|33040.9|33037.3|33043.4|33039.8|33043.9|33040.3|33040.9|33037.3|4
1651579460000|2022-05-03 12:04:20|33042.9|33039.3|33040.9|33037.3|33046.9|33043.3|33040.9|33037.3|21
1651579470000|2022-05-03 12:04:30|33041.4|33037.8|33040.9|33037.3|33042.4|33038.8|33040.4|33036.8|0
1651579480000|2022-05-03 12:04:40|33040.4|33036.8|33043.4|33039.8|33043.4|33039.8|33040.4|33036.8|3
1651579490000|2022-05-03 12:04:50|33043.9|33040.3|33044.4|33040.8|33044.9|33041.3|33043.9|33040.3|3
1651579500000|2022-05-03 12:05:00|33044.9|33041.3|33048.4|33044.8|33050.4|33046.8|33044.4|33040.8|16
1651579510000|2022-05-03 12:05:10|33048.9|33045.3|33043.9|33040.3|33049.4|33045.8|33042.4|33038.8|13
1651579520000|2022-05-03 12:05:20|33043.4|33039.8|33041.4|33037.8|33043.4|33039.8|33040.9|33037.3|15
1651579530000|2022-05-03 12:05:30|33040.4|33036.8|33043.4|33039.8|33043.4|33039.8|33039.9|33036.3|12
1651579540000|2022-05-03 12:05:40|33042.9|33039.3|33044.4|33040.8|33044.4|33040.8|33041.4|33037.8|15
1651579550000|2022-05-03 12:05:50|33044.9|33041.3|33044.4|33040.8|33045.4|33041.8|33044.4|33040.8|4
1651579560000|2022-05-03 12:06:00|33044.9|33041.3|33044.4|33040.8|33045.4|33041.8|33043.9|33040.3|2
1651579570000|2022-05-03 12:06:10|33044.9|33041.3|33044.4|33040.8|33045.4|33041.8|33040.9|33037.3|4
1651579580000|2022-05-03 12:06:20|33044.9|33041.3|33043.4|33039.8|33045.4|33041.8|33041.9|33038.3|13
1651579590000|2022-05-03 12:06:30|33041.9|33038.3|33037.4|33033.8|33041.9|33038.3|33033.4|33029.8|20
1651579600000|2022-05-03 12:06:40|33037.9|33034.3|33042.4|33038.8|33042.4|33038.8|33037.4|33033.8|4
1651579610000|2022-05-03 12:06:50|33042.9|33039.3|33042.9|33039.3|33042.9|33039.3|33040.4|33036.8|6
1651579620000|2022-05-03 12:07:00|33043.4|33039.8|33040.9|33037.3|33043.4|33039.8|33039.4|33035.8|2
1651579630000|2022-05-03 12:07:10|33039.4|33035.8|33039.4|33035.8|33040.4|33036.8|33036.9|33033.3|17
1651579640000|2022-05-03 12:07:20|33039.9|33036.3|33038.9|33035.3|33039.9|33036.3|33037.4|33033.8|5
1651579650000|2022-05-03 12:07:30|33038.4|33034.8|33035.4|33031.8|33039.4|33035.8|33035.4|33031.8|0
1651579660000|2022-05-03 12:07:40|33034.9|33031.3|33038.4|33034.8|33038.9|33035.3|33034.9|33031.3|2
1651579670000|2022-05-03 12:07:50|33037.9|33034.3|33039.4|33035.8|33039.4|33035.8|33036.4|33032.8|5
1651579680000|2022-05-03 12:08:00|33038.9|33035.3|33037.9|33034.3|33039.9|33036.3|33037.4|33033.8|5
1651579690000|2022-05-03 12:08:10|33037.4|33033.8|33037.4|33033.8|33038.4|33034.8|33037.4|33033.8|2
1651579700000|2022-05-03 12:08:20|33037.9|33034.3|33040.9|33037.3|33041.4|33037.8|33036.4|33032.8|13
1651579710000|2022-05-03 12:08:30|33041.4|33037.8|33042.9|33039.3|33043.9|33040.3|33040.4|33036.8|5
1651579720000|2022-05-03 12:08:40|33043.4|33039.8|33042.4|33038.8|33045.4|33041.8|33042.4|33038.8|2
1651579730000|2022-05-03 12:08:50|33041.9|33038.3|33040.4|33036.8|33041.9|33038.3|33039.4|33035.8|3
1651579740000|2022-05-03 12:09:00|33039.9|33036.3|33048.4|33044.8|33049.4|33045.8|33039.9|33036.3|7
1651579750000|2022-05-03 12:09:10|33047.9|33044.3|33047.4|33043.8|33049.9|33046.3|33046.4|33042.8|4
1651579760000|2022-05-03 12:09:20|33046.9|33043.3|33054.4|33050.8|33054.4|33050.8|33046.9|33043.3|21
1651579770000|2022-05-03 12:09:30|33053.9|33050.3|33055.9|33052.3|33061.4|33057.8|33053.9|33050.3|54
1651579780000|2022-05-03 12:09:40|33055.4|33051.8|33053.4|33049.8|33058.9|33055.3|33053.4|33049.8|5
1651579790000|2022-05-03 12:09:50|33052.9|33049.3|33046.4|33042.8|33053.4|33049.8|33045.4|33041.8|5
1651579800000|2022-05-03 12:10:00|33045.9|33042.3|33043.4|33039.8|33049.4|33045.8|33043.4|33039.8|20
1651579810000|2022-05-03 12:10:10|33042.9|33039.3|33047.4|33043.8|33049.9|33046.3|33040.9|33037.3|23
1651579820000|2022-05-03 12:10:20|33047.9|33044.3|33050.4|33046.8|33050.9|33047.3|33047.9|33044.3|5
1651579830000|2022-05-03 12:10:30|33049.9|33046.3|33051.4|33047.8|33051.9|33048.3|33049.4|33045.8|8
1651579840000|2022-05-03 12:10:40|33050.9|33047.3|33052.9|33049.3|33053.4|33049.8|33049.4|33045.8|6
1651579850000|2022-05-03 12:10:50|33053.4|33049.8|33055.4|33051.8|33058.4|33054.8|33052.9|33049.3|14
1651579860000|2022-05-03 12:11:00|33054.4|33050.8|33056.4|33052.8|33058.9|33055.3|33053.9|33050.3|17
1651579870000|2022-05-03 12:11:10|33056.9|33053.3|33058.4|33054.8|33058.9|33055.3|33055.9|33052.3|6
1651579880000|2022-05-03 12:11:20|33059.4|33055.8|33058.9|33055.3|33060.9|33057.3|33058.4|33054.8|5
1651579890000|2022-05-03 12:11:30|33061.4|33057.8|33058.9|33055.3|33061.9|33058.3|33056.9|33053.3|4
1651579900000|2022-05-03 12:11:40|33059.4|33055.8|33059.4|33055.8|33061.4|33057.8|33058.4|33054.8|11
1651579910000|2022-05-03 12:11:50|33059.9|33056.3|33063.4|33059.8|33067.4|33063.8|33059.4|33055.8|43
1651579920000|2022-05-03 12:12:00|33062.4|33058.8|33063.4|33059.8|33064.9|33061.3|33061.4|33057.8|12
1651579930000|2022-05-03 12:12:10|33063.9|33060.3|33063.9|33060.3|33065.9|33062.3|33062.4|33058.8|3
1651579940000|2022-05-03 12:12:20|33063.4|33059.8|33065.4|33061.8|33066.9|33063.3|33063.4|33059.8|2
1651579950000|2022-05-03 12:12:30|33065.9|33062.3|33064.9|33061.3|33065.9|33062.3|33064.4|33060.8|1
1651579960000|2022-05-03 12:12:40|33065.4|33061.8|33060.4|33056.8|33065.4|33061.8|33059.4|33055.8|8
1651579970000|2022-05-03 12:12:50|33060.9|33057.3|33063.4|33059.8|33063.4|33059.8|33060.9|33057.3|5
1651579980000|2022-05-03 12:13:00|33062.9|33059.3|33060.4|33056.8|33062.9|33059.3|33060.4|33056.8|3
1651579990000|2022-05-03 12:13:10|33060.9|33057.3|33059.9|33056.3|33060.9|33057.3|33057.4|33053.8|16
1651580000000|2022-05-03 12:13:20|33060.4|33056.8|33061.9|33058.3|33063.4|33059.8|33060.4|33056.8|11
1651580010000|2022-05-03 12:13:30|33062.9|33059.3|33062.4|33058.8|33063.4|33059.8|33061.4|33057.8|3
1651580020000|2022-05-03 12:13:40|33062.9|33059.3|33065.4|33061.8|33065.4|33061.8|33062.9|33059.3|1
1651580030000|2022-05-03 12:13:50|33064.4|33060.8|33066.4|33062.8|33069.4|33065.8|33064.4|33060.8|36
1651580040000|2022-05-03 12:14:00|33066.9|33063.3|33064.4|33060.8|33067.4|33063.8|33063.9|33060.3|6
1651580050000|2022-05-03 12:14:10|33064.9|33061.3|33064.9|33061.3|33065.4|33061.8|33062.9|33059.3|3
1651580060000|2022-05-03 12:14:20|33065.4|33061.8|33065.4|33061.8|33066.4|33062.8|33064.9|33061.3|6
1651580070000|2022-05-03 12:14:30|33064.9|33061.3|33062.4|33058.8|33065.4|33061.8|33061.9|33058.3|2
1651580080000|2022-05-03 12:14:40|33061.9|33058.3|33058.9|33055.3|33061.9|33058.3|33058.4|33054.8|4
1651580090000|2022-05-03 12:14:50|33059.4|33055.8|33060.9|33057.3|33060.9|33057.3|33058.4|33054.8|9
1651580100000|2022-05-03 12:15:00|33060.4|33056.8|33062.9|33059.3|33065.4|33061.8|33060.4|33056.8|18
1651580110000|2022-05-03 12:15:10|33063.4|33059.8|33063.4|33059.8|33065.4|33061.8|33063.4|33059.8|2
1651580120000|2022-05-03 12:15:20|33062.9|33059.3|33070.9|33067.3|33071.9|33068.3|33062.9|33059.3|15
1651580130000|2022-05-03 12:15:30|33069.9|33066.3|33080.9|33077.3|33081.9|33078.3|33068.4|33064.8|92
1651580140000|2022-05-03 12:15:40|33081.4|33077.8|33076.4|33072.8|33081.4|33077.8|33075.4|33071.8|38
1651580150000|2022-05-03 12:15:50|33076.9|33073.3|33075.4|33071.8|33078.4|33074.8|33075.4|33071.8|8
1651580160000|2022-05-03 12:16:00|33075.9|33072.3|33078.4|33074.8|33080.4|33076.8|33075.9|33072.3|30
1651580170000|2022-05-03 12:16:10|33077.9|33074.3|33073.4|33069.8|33077.9|33074.3|33072.9|33069.3|12
1651580180000|2022-05-03 12:16:20|33072.9|33069.3|33072.4|33068.8|33072.9|33069.3|33071.4|33067.8|9
1651580190000|2022-05-03 12:16:30|33071.4|33067.8|33072.4|33068.8|33072.4|33068.8|33070.9|33067.3|6
1651580200000|2022-05-03 12:16:40|33071.9|33068.3|33073.9|33070.3|33073.9|33070.3|33070.9|33067.3|22
1651580210000|2022-05-03 12:16:50|33074.4|33070.8|33075.9|33072.3|33075.9|33072.3|33073.4|33069.8|9
1651580220000|2022-05-03 12:17:00|33075.4|33071.8|33075.4|33071.8|33075.9|33072.3|33072.9|33069.3|3
1651580230000|2022-05-03 12:17:10|33074.9|33071.3|33075.4|33071.8|33075.4|33071.8|33072.4|33068.8|3
1651580240000|2022-05-03 12:17:20|33074.9|33071.3|33072.4|33068.8|33075.4|33071.8|33072.4|33068.8|1
1651580250000|2022-05-03 12:17:30|33072.9|33069.3|33072.4|33068.8|33073.4|33069.8|33072.4|33068.8|0
1651580260000|2022-05-03 12:17:40|33071.9|33068.3|33068.4|33064.8|33071.9|33068.3|33068.4|33064.8|8
1651580270000|2022-05-03 12:17:50|33067.9|33064.3|33067.9|33064.3|33068.9|33065.3|33067.9|33064.3|4
1651580280000|2022-05-03 12:18:00|33065.4|33061.8|33065.9|33062.3|33066.9|33063.3|33065.4|33061.8|12
1651580290000|2022-05-03 12:18:10|33066.9|33063.3|33067.9|33064.3|33068.4|33064.8|33066.9|33063.3|7
1651580300000|2022-05-03 12:18:20|33068.4|33064.8|33068.9|33065.3|33068.9|33065.3|33067.4|33063.8|1
1651580310000|2022-05-03 12:18:30|33069.4|33065.8|33072.4|33068.8|33072.4|33068.8|33069.4|33065.8|5
1651580320000|2022-05-03 12:18:40|33071.9|33068.3|33074.9|33071.3|33075.4|33071.8|33070.9|33067.3|9
1651580330000|2022-05-03 12:18:50|33075.4|33071.8|33071.9|33068.3|33075.4|33071.8|33071.9|33068.3|2
1651580340000|2022-05-03 12:19:00|33070.9|33067.3|33070.4|33066.8|33072.4|33068.8|33068.9|33065.3|5
1651580350000|2022-05-03 12:19:10|33069.9|33066.3|33069.9|33066.3|33070.9|33067.3|33068.9|33065.3|0
1651580360000|2022-05-03 12:19:20|33069.4|33065.8|33069.4|33065.8|33070.4|33066.8|33067.9|33064.3|28
1651580370000|2022-05-03 12:19:30|33068.9|33065.3|33069.9|33066.3|33070.4|33066.8|33067.9|33064.3|2
1651580380000|2022-05-03 12:19:40|33070.4|33066.8|33068.4|33064.8|33071.4|33067.8|33068.4|33064.8|10
1651580390000|2022-05-03 12:19:50|33067.9|33064.3|33077.9|33074.3|33077.9|33074.3|33067.4|33063.8|29
1651580400000|2022-05-03 12:20:00|33078.9|33075.3|33079.4|33075.8|33084.4|33080.8|33078.4|33074.8|36
1651580410000|2022-05-03 12:20:10|33079.9|33076.3|33078.4|33074.8|33082.9|33079.3|33077.4|33073.8|7
1651580420000|2022-05-03 12:20:20|33077.9|33074.3|33074.4|33070.8|33077.9|33074.3|33074.4|33070.8|2
1651580430000|2022-05-03 12:20:30|33073.9|33070.3|33070.4|33066.8|33075.4|33071.8|33069.9|33066.3|20
1651580440000|2022-05-03 12:20:40|33070.9|33067.3|33068.4|33064.8|33071.4|33067.8|33068.4|33064.8|3
1651580450000|2022-05-03 12:20:50|33067.9|33064.3|33069.4|33065.8|33069.9|33066.3|33067.4|33063.8|5
1651580460000|2022-05-03 12:21:00|33067.9|33064.3|33066.4|33062.8|33068.4|33064.8|33066.4|33062.8|4
1651580470000|2022-05-03 12:21:10|33066.9|33063.3|33068.4|33064.8|33068.4|33064.8|33066.9|33063.3|4
1651580480000|2022-05-03 12:21:20|33067.9|33064.3|33066.4|33062.8|33069.9|33066.3|33066.4|33062.8|9
1651580490000|2022-05-03 12:21:30|33065.9|33062.3|33067.4|33063.8|33067.4|33063.8|33065.9|33062.3|9
1651580500000|2022-05-03 12:21:40|33067.9|33064.3|33068.4|33064.8|33068.4|33064.8|33067.4|33063.8|2
1651580510000|2022-05-03 12:21:50|33070.4|33066.8|33069.9|33066.3|33070.4|33066.8|33069.4|33065.8|4
1651580520000|2022-05-03 12:22:00|33070.4|33066.8|33071.4|33067.8|33071.4|33067.8|33070.4|33066.8|8
1651580530000|2022-05-03 12:22:10|33071.9|33068.3|33072.4|33068.8|33073.4|33069.8|33071.9|33068.3|7
1651580540000|2022-05-03 12:22:20|33072.9|33069.3|33072.4|33068.8|33073.9|33070.3|33071.9|33068.3|6
1651580550000|2022-05-03 12:22:30|33071.9|33068.3|33066.4|33062.8|33071.9|33068.3|33066.4|33062.8|10
1651580560000|2022-05-03 12:22:40|33066.9|33063.3|33067.4|33063.8|33068.4|33064.8|33062.4|33058.8|20
1651580570000|2022-05-03 12:22:50|33066.9|33063.3|33064.4|33060.8|33066.9|33063.3|33063.9|33060.3|0
1651580580000|2022-05-03 12:23:00|33063.9|33060.3|33059.4|33055.8|33063.9|33060.3|33057.9|33054.3|16
1651580590000|2022-05-03 12:23:10|33059.9|33056.3|33060.9|33057.3|33060.9|33057.3|33059.4|33055.8|7
1651580600000|2022-05-03 12:23:20|33060.4|33056.8|33060.4|33056.8|33060.9|33057.3|33058.4|33054.8|15
1651580610000|2022-05-03 12:23:30|33059.9|33056.3|33054.4|33050.8|33059.9|33056.3|33053.4|33049.8|28
1651580620000|2022-05-03 12:23:40|33054.9|33051.3|33056.4|33052.8|33057.9|33054.3|33054.4|33050.8|3
1651580630000|2022-05-03 12:23:50|33056.9|33053.3|33056.4|33052.8|33059.4|33055.8|33052.9|33049.3|32
1651580640000|2022-05-03 12:24:00|33055.9|33052.3|33058.4|33054.8|33058.4|33054.8|33054.9|33051.3|15
1651580650000|2022-05-03 12:24:10|33057.9|33054.3|33057.4|33053.8|33057.9|33054.3|33055.9|33052.3|3
1651580660000|2022-05-03 12:24:20|33056.4|33052.8|33055.9|33052.3|33056.9|33053.3|33055.9|33052.3|8
1651580670000|2022-05-03 12:24:30|33057.4|33053.8|33057.4|33053.8|33062.4|33058.8|33057.4|33053.8|16
1651580680000|2022-05-03 12:24:40|33056.9|33053.3|33058.4|33054.8|33058.4|33054.8|33055.4|33051.8|11
1651580690000|2022-05-03 12:24:50|33057.9|33054.3|33057.9|33054.3|33058.4|33054.8|33056.4|33052.8|4
1651580700000|2022-05-03 12:25:00|33058.4|33054.8|33057.4|33053.8|33059.9|33056.3|33057.4|33053.8|10
1651580710000|2022-05-03 12:25:10|33057.9|33054.3|33058.4|33054.8|33059.4|33055.8|33057.4|33053.8|3
1651580720000|2022-05-03 12:25:20|33058.9|33055.3|33062.4|33058.8|33062.9|33059.3|33058.9|33055.3|4
1651580730000|2022-05-03 12:25:30|33062.9|33059.3|33062.4|33058.8|33065.4|33061.8|33061.9|33058.3|12
1651580740000|2022-05-03 12:25:40|33062.9|33059.3|33064.9|33061.3|33064.9|33061.3|33062.4|33058.8|3
1651580750000|2022-05-03 12:25:50|33065.4|33061.8|33065.9|33062.3|33067.9|33064.3|33065.4|33061.8|22
1651580760000|2022-05-03 12:26:00|33065.4|33061.8|33067.4|33063.8|33068.4|33064.8|33065.4|33061.8|6
1651580770000|2022-05-03 12:26:10|33068.4|33064.8|33067.9|33064.3|33068.4|33064.8|33067.4|33063.8|5
1651580780000|2022-05-03 12:26:20|33068.4|33064.8|33067.9|33064.3|33069.9|33066.3|33067.9|33064.3|10
1651580790000|2022-05-03 12:26:30|33068.4|33064.8|33068.4|33064.8|33068.4|33064.8|33066.9|33063.3|1
1651580800000|2022-05-03 12:26:40|33067.9|33064.3|33067.9|33064.3|33068.4|33064.8|33067.4|33063.8|1
1651580810000|2022-05-03 12:26:50|33068.4|33064.8|33067.9|33064.3|33068.4|33064.8|33067.9|33064.3|0
1651580820000|2022-05-03 12:27:00|33067.4|33063.8|33074.4|33070.8|33075.4|33071.8|33066.9|33063.3|8
1651580830000|2022-05-03 12:27:10|33074.9|33071.3|33073.4|33069.8|33074.9|33071.3|33072.4|33068.8|4
1651580840000|2022-05-03 12:27:20|33072.9|33069.3|33071.4|33067.8|33074.4|33070.8|33071.4|33067.8|7
1651580850000|2022-05-03 12:27:30|33070.4|33066.8|33070.4|33066.8|33071.4|33067.8|33067.9|33064.3|10
1651580860000|2022-05-03 12:27:40|33072.4|33068.8|33073.4|33069.8|33074.9|33071.3|33072.4|33068.8|10
1651580870000|2022-05-03 12:27:50|33072.9|33069.3|33070.9|33067.3|33072.9|33069.3|33069.9|33066.3|0
1651580880000|2022-05-03 12:28:00|33071.4|33067.8|33070.4|33066.8|33071.9|33068.3|33069.4|33065.8|11
1651580890000|2022-05-03 12:28:10|33070.9|33067.3|33066.4|33062.8|33070.9|33067.3|33066.4|33062.8|2
1651580900000|2022-05-03 12:28:20|33067.4|33063.8|33064.4|33060.8|33068.4|33064.8|33064.4|33060.8|17
1651580910000|2022-05-03 12:28:30|33064.9|33061.3|33064.4|33060.8|33065.4|33061.8|33063.9|33060.3|2
1651580920000|2022-05-03 12:28:40|33064.9|33061.3|33062.9|33059.3|33064.9|33061.3|33062.9|33059.3|3
1651580930000|2022-05-03 12:28:50|33063.4|33059.8|33064.9|33061.3|33064.9|33061.3|33063.4|33059.8|6
1651580940000|2022-05-03 12:29:00|33064.4|33060.8|33066.4|33062.8|33067.4|33063.8|33063.4|33059.8|8
1651580950000|2022-05-03 12:29:10|33066.9|33063.3|33070.4|33066.8|33071.4|33067.8|33066.9|33063.3|1
1651580960000|2022-05-03 12:29:20|33072.4|33068.8|33072.4|33068.8|33072.9|33069.3|33071.4|33067.8|3
1651580970000|2022-05-03 12:29:30|33071.9|33068.3|33071.4|33067.8|33072.4|33068.8|33070.4|33066.8|3
1651580980000|2022-05-03 12:29:40|33070.9|33067.3|33071.4|33067.8|33074.9|33071.3|33070.9|33067.3|12
1651580990000|2022-05-03 12:29:50|33070.9|33067.3|33068.9|33065.3|33071.4|33067.8|33068.9|33065.3|2
1651581000000|2022-05-03 12:30:00|33067.4|33063.8|33067.4|33063.8|33067.9|33064.3|33066.9|33063.3|3
1651581010000|2022-05-03 12:30:10|33066.9|33063.3|33071.9|33068.3|33073.4|33069.8|33065.9|33062.3|15
1651581020000|2022-05-03 12:30:20|33072.4|33068.8|33070.4|33066.8|33072.9|33069.3|33069.9|33066.3|5
1651581030000|2022-05-03 12:30:30|33069.9|33066.3|33071.9|33068.3|33072.4|33068.8|33069.4|33065.8|4
1651581040000|2022-05-03 12:30:40|33070.9|33067.3|33069.9|33066.3|33071.9|33068.3|33069.9|33066.3|5
1651581050000|2022-05-03 12:30:50|33070.4|33066.8|33070.4|33066.8|33071.4|33067.8|33070.4|33066.8|1
1651581060000|2022-05-03 12:31:00|33069.9|33066.3|33069.4|33065.8|33069.9|33066.3|33068.9|33065.3|3
1651581070000|2022-05-03 12:31:10|33069.9|33066.3|33066.9|33063.3|33069.9|33066.3|33066.9|33063.3|5
1651581080000|2022-05-03 12:31:20|33066.4|33062.8|33064.4|33060.8|33066.9|33063.3|33062.9|33059.3|17
1651581090000|2022-05-03 12:31:30|33063.9|33060.3|33062.4|33058.8|33064.9|33061.3|33062.4|33058.8|8
1651581100000|2022-05-03 12:31:40|33062.9|33059.3|33062.4|33058.8|33062.9|33059.3|33062.4|33058.8|1
1651581110000|2022-05-03 12:31:50|33061.4|33057.8|33064.4|33060.8|33064.4|33060.8|33060.4|33056.8|11
1651581120000|2022-05-03 12:32:00|33063.9|33060.3|33059.4|33055.8|33064.4|33060.8|33059.4|33055.8|14
1651581130000|2022-05-03 12:32:10|33059.9|33056.3|33055.9|33052.3|33061.4|33057.8|33055.4|33051.8|7
1651581140000|2022-05-03 12:32:20|33056.4|33052.8|33054.4|33050.8|33056.4|33052.8|33053.4|33049.8|12
1651581150000|2022-05-03 12:32:30|33053.9|33050.3|33054.4|33050.8|33055.9|33052.3|33049.9|33046.3|45
1651581160000|2022-05-03 12:32:40|33053.9|33050.3|33056.9|33053.3|33057.4|33053.8|33052.9|33049.3|5
1651581170000|2022-05-03 12:32:50|33057.4|33053.8|33058.9|33055.3|33059.4|33055.8|33057.4|33053.8|3
1651581180000|2022-05-03 12:33:00|33059.4|33055.8|33067.9|33064.3|33068.4|33064.8|33059.4|33055.8|16
1651581190000|2022-05-03 12:33:10|33067.4|33063.8|33073.4|33069.8|33073.9|33070.3|33066.4|33062.8|20
1651581200000|2022-05-03 12:33:20|33074.4|33070.8|33078.4|33074.8|33078.4|33074.8|33074.4|33070.8|17
1651581210000|2022-05-03 12:33:30|33077.9|33074.3|33078.9|33075.3|33078.9|33075.3|33076.9|33073.3|2
1651581220000|2022-05-03 12:33:40|33078.4|33074.8|33079.4|33075.8|33082.4|33078.8|33077.4|33073.8|19
1651581230000|2022-05-03 12:33:50|33078.9|33075.3|33083.9|33080.3|33086.9|33083.3|33078.4|33074.8|30
1651581240000|2022-05-03 12:34:00|33086.4|33082.8|33091.4|33087.8|33093.9|33090.3|33086.4|33082.8|65
1651581250000|2022-05-03 12:34:10|33090.9|33087.3|33084.4|33080.8|33090.9|33087.3|33083.9|33080.3|20
1651581260000|2022-05-03 12:34:20|33083.9|33080.3|33082.4|33078.8|33084.4|33080.8|33082.4|33078.8|6
1651581270000|2022-05-03 12:34:30|33082.9|33079.3|33082.9|33079.3|33083.4|33079.8|33080.4|33076.8|9
1651581280000|2022-05-03 12:34:40|33083.4|33079.8|33080.9|33077.3|33086.4|33082.8|33080.4|33076.8|12
1651581290000|2022-05-03 12:34:50|33079.9|33076.3|33082.9|33079.3|33082.9|33079.3|33079.9|33076.3|9
1651581300000|2022-05-03 12:35:00|33082.4|33078.8|33086.4|33082.8|33088.9|33085.3|33082.4|33078.8|31
1651581310000|2022-05-03 12:35:10|33086.9|33083.3|33080.9|33077.3|33087.4|33083.8|33080.9|33077.3|13
1651581320000|2022-05-03 12:35:20|33080.4|33076.8|33077.9|33074.3|33080.4|33076.8|33076.4|33072.8|8
1651581330000|2022-05-03 12:35:30|33078.4|33074.8|33083.4|33079.8|33083.4|33079.8|33077.9|33074.3|8
1651581340000|2022-05-03 12:35:40|33082.9|33079.3|33082.4|33078.8|33082.9|33079.3|33081.4|33077.8|2
1651581350000|2022-05-03 12:35:50|33082.9|33079.3|33083.9|33080.3|33084.9|33081.3|33082.9|33079.3|3
1651581360000|2022-05-03 12:36:00|33084.4|33080.8|33083.4|33079.8|33095.9|33092.3|33082.9|33079.3|75
1651581370000|2022-05-03 12:36:10|33082.9|33079.3|33086.4|33082.8|33086.4|33082.8|33082.9|33079.3|14
1651581380000|2022-05-03 12:36:20|33087.4|33083.8|33093.9|33090.3|33095.9|33092.3|33087.4|33083.8|15
1651581390000|2022-05-03 12:36:30|33093.4|33089.8|33089.9|33086.3|33094.9|33091.3|33088.9|33085.3|14
1651581400000|2022-05-03 12:36:40|33090.4|33086.8|33089.4|33085.8|33090.9|33087.3|33088.4|33084.8|4
1651581410000|2022-05-03 12:36:50|33089.9|33086.3|33086.9|33083.3|33092.4|33088.8|33086.4|33082.8|9
1651581420000|2022-05-03 12:37:00|33087.4|33083.8|33089.4|33085.8|33092.4|33088.8|33085.4|33081.8|10
1651581430000|2022-05-03 12:37:10|33087.9|33084.3|33093.9|33090.3|33095.4|33091.8|33086.9|33083.3|17
1651581440000|2022-05-03 12:37:20|33093.4|33089.8|33100.9|33097.3|33105.4|33101.8|33093.4|33089.8|63
1651581450000|2022-05-03 12:37:30|33101.4|33097.8|33102.9|33099.3|33103.4|33099.8|33099.4|33095.8|21
1651581460000|2022-05-03 12:37:40|33103.4|33099.8|33100.9|33097.3|33103.4|33099.8|33098.9|33095.3|8
1651581470000|2022-05-03 12:37:50|33100.4|33096.8|33102.4|33098.8|33102.4|33098.8|33100.4|33096.8|2
1651581480000|2022-05-03 12:38:00|33102.9|33099.3|33102.4|33098.8|33103.9|33100.3|33099.9|33096.3|17
1651581490000|2022-05-03 12:38:10|33101.9|33098.3|33100.4|33096.8|33103.4|33099.8|33099.4|33095.8|32
1651581500000|2022-05-03 12:38:20|33099.9|33096.3|33091.9|33088.3|33099.9|33096.3|33090.9|33087.3|14
1651581510000|2022-05-03 12:38:30|33092.4|33088.8|33092.9|33089.3|33094.4|33090.8|33091.4|33087.8|7
1651581520000|2022-05-03 12:38:40|33092.4|33088.8|33094.9|33091.3|33095.9|33092.3|33092.4|33088.8|3
1651581530000|2022-05-03 12:38:50|33095.4|33091.8|33100.4|33096.8|33100.4|33096.8|33094.4|33090.8|7
1651581540000|2022-05-03 12:39:00|33100.9|33097.3|33098.4|33094.8|33102.4|33098.8|33097.9|33094.3|8
1651581550000|2022-05-03 12:39:10|33098.9|33095.3|33097.4|33093.8|33100.9|33097.3|33095.9|33092.3|2
1651581570000|2022-05-03 12:39:30|33096.9|33093.3|33095.9|33092.3|33096.9|33093.3|33095.9|33092.3|2
1651581580000|2022-05-03 12:39:40|33095.4|33091.8|33103.9|33100.3|33106.4|33102.8|33095.4|33091.8|26
1651581590000|2022-05-03 12:39:50|33103.4|33099.8|33104.4|33100.8|33105.4|33101.8|33101.9|33098.3|2
1651581600000|2022-05-03 12:40:00|33105.4|33101.8|33108.9|33105.3|33109.9|33106.3|33103.9|33100.3|34
1651581610000|2022-05-03 12:40:10|33109.4|33105.8|33101.4|33097.8|33109.4|33105.8|33101.4|33097.8|10
1651581620000|2022-05-03 12:40:20|33101.9|33098.3|33103.9|33100.3|33104.9|33101.3|33101.4|33097.8|7
1651581630000|2022-05-03 12:40:30|33103.4|33099.8|33100.9|33097.3|33103.4|33099.8|33100.4|33096.8|17
1651581640000|2022-05-03 12:40:40|33100.4|33096.8|33099.9|33096.3|33101.4|33097.8|33099.9|33096.3|2
1651581650000|2022-05-03 12:40:50|33101.4|33097.8|33099.9|33096.3|33101.4|33097.8|33099.4|33095.8|6
1651581660000|2022-05-03 12:41:00|33098.4|33094.8|33103.4|33099.8|33103.9|33100.3|33098.4|33094.8|13
1651581670000|2022-05-03 12:41:10|33104.9|33101.3|33102.4|33098.8|33104.9|33101.3|33101.9|33098.3|16
1651581680000|2022-05-03 12:41:20|33102.9|33099.3|33102.4|33098.8|33103.4|33099.8|33101.4|33097.8|5
1651581690000|2022-05-03 12:41:30|33101.9|33098.3|33097.9|33094.3|33102.9|33099.3|33097.9|33094.3|62
1651581700000|2022-05-03 12:41:40|33098.4|33094.8|33096.4|33092.8|33098.4|33094.8|33096.4|33092.8|14
1651581710000|2022-05-03 12:41:50|33095.9|33092.3|33091.4|33087.8|33097.4|33093.8|33091.4|33087.8|27
1651581720000|2022-05-03 12:42:00|33090.9|33087.3|33092.4|33088.8|33095.9|33092.3|33090.9|33087.3|8
1651581730000|2022-05-03 12:42:10|33092.9|33089.3|33095.9|33092.3|33095.9|33092.3|33091.9|33088.3|5
1651581740000|2022-05-03 12:42:20|33095.4|33091.8|33097.4|33093.8|33099.4|33095.8|33094.9|33091.3|9
1651581750000|2022-05-03 12:42:30|33096.9|33093.3|33095.9|33092.3|33096.9|33093.3|33095.9|33092.3|1
1651581760000|2022-05-03 12:42:40|33095.4|33091.8|33098.4|33094.8|33098.4|33094.8|33094.9|33091.3|8
1651581770000|2022-05-03 12:42:50|33098.9|33095.3|33100.4|33096.8|33101.4|33097.8|33098.4|33094.8|8
1651581780000|2022-05-03 12:43:00|33100.9|33097.3|33100.4|33096.8|33101.9|33098.3|33096.9|33093.3|6
1651581790000|2022-05-03 12:43:10|33101.4|33097.8|33102.9|33099.3|33104.4|33100.8|33101.4|33097.8|5
1651581800000|2022-05-03 12:43:20|33103.4|33099.8|33101.4|33097.8|33103.4|33099.8|33100.4|33096.8|5
1651581810000|2022-05-03 12:43:30|33101.9|33098.3|33099.4|33095.8|33103.4|33099.8|33099.4|33095.8|4
1651581820000|2022-05-03 12:43:40|33098.4|33094.8|33114.9|33111.3|33114.9|33111.3|33098.4|33094.8|54
1651581830000|2022-05-03 12:43:50|33115.9|33112.3|33117.9|33114.3|33119.4|33115.8|33113.9|33110.3|63
1651581840000|2022-05-03 12:44:00|33118.4|33114.8|33118.4|33114.8|33120.9|33117.3|33117.4|33113.8|13
1651581850000|2022-05-03 12:44:10|33117.9|33114.3|33119.9|33116.3|33119.9|33116.3|33117.9|33114.3|2
1651581860000|2022-05-03 12:44:20|33119.4|33115.8|33122.4|33118.8|33123.4|33119.8|33118.9|33115.3|13
1651581870000|2022-05-03 12:44:30|33122.9|33119.3|33124.9|33121.3|33125.4|33121.8|33122.4|33118.8|50
1651581880000|2022-05-03 12:44:40|33124.4|33120.8|33121.9|33118.3|33124.4|33120.8|33120.4|33116.8|15
1651581890000|2022-05-03 12:44:50|33122.4|33118.8|33127.9|33124.3|33127.9|33124.3|33122.4|33118.8|14
1651581900000|2022-05-03 12:45:00|33129.9|33126.3|33129.4|33125.8|33131.4|33127.8|33128.4|33124.8|15
1651581910000|2022-05-03 12:45:10|33129.9|33126.3|33129.9|33126.3|33130.9|33127.3|33128.4|33124.8|6
1651581920000|2022-05-03 12:45:20|33130.4|33126.8|33119.4|33115.8|33130.4|33126.8|33119.4|33115.8|26
1651581930000|2022-05-03 12:45:30|33119.9|33116.3|33125.4|33121.8|33125.9|33122.3|33119.9|33116.3|46
1651581940000|2022-05-03 12:45:40|33125.9|33122.3|33123.4|33119.8|33129.4|33125.8|33122.4|33118.8|19
1651581950000|2022-05-03 12:45:50|33123.9|33120.3|33122.9|33119.3|33124.4|33120.8|33120.9|33117.3|10
1651581960000|2022-05-03 12:46:00|33123.4|33119.8|33120.9|33117.3|33124.4|33120.8|33120.9|33117.3|11
1651581970000|2022-05-03 12:46:10|33123.9|33120.3|33122.4|33118.8|33124.4|33120.8|33121.9|33118.3|11
1651581980000|2022-05-03 12:46:20|33123.4|33119.8|33123.9|33120.3|33124.9|33121.3|33123.4|33119.8|8
1651581990000|2022-05-03 12:46:30|33124.9|33121.3|33126.4|33122.8|33127.4|33123.8|33123.9|33120.3|19
1651582000000|2022-05-03 12:46:40|33126.9|33123.3|33128.9|33125.3|33129.9|33126.3|33126.9|33123.3|8
1651582010000|2022-05-03 12:46:50|33129.4|33125.8|33126.9|33123.3|33129.4|33125.8|33126.4|33122.8|3
1651582020000|2022-05-03 12:47:00|33126.4|33122.8|33129.4|33125.8|33131.4|33127.8|33125.9|33122.3|18
1651582030000|2022-05-03 12:47:10|33128.9|33125.3|33128.9|33125.3|33130.4|33126.8|33128.4|33124.8|12
1651582040000|2022-05-03 12:47:20|33128.4|33124.8|33123.9|33120.3|33128.4|33124.8|33123.9|33120.3|7
1651582050000|2022-05-03 12:47:30|33124.4|33120.8|33123.9|33120.3|33127.4|33123.8|33123.9|33120.3|20
1651582060000|2022-05-03 12:47:40|33124.4|33120.8|33125.4|33121.8|33125.9|33122.3|33124.4|33120.8|2
1651582070000|2022-05-03 12:47:50|33125.9|33122.3|33119.4|33115.8|33125.9|33122.3|33118.9|33115.3|12
1651582080000|2022-05-03 12:48:00|33118.9|33115.3|33119.4|33115.8|33120.4|33116.8|33116.9|33113.3|24
1651582090000|2022-05-03 12:48:10|33118.9|33115.3|33119.4|33115.8|33119.4|33115.8|33118.9|33115.3|1
1651582100000|2022-05-03 12:48:20|33118.9|33115.3|33121.4|33117.8|33121.9|33118.3|33118.9|33115.3|4
1651582110000|2022-05-03 12:48:30|33123.4|33119.8|33127.4|33123.8|33130.4|33126.8|33123.4|33119.8|25
1651582120000|2022-05-03 12:48:40|33126.9|33123.3|33128.4|33124.8|33129.4|33125.8|33126.9|33123.3|3
1651582130000|2022-05-03 12:48:50|33127.9|33124.3|33121.4|33117.8|33127.9|33124.3|33121.4|33117.8|9
1651582140000|2022-05-03 12:49:00|33122.4|33118.8|33124.4|33120.8|33125.9|33122.3|33120.9|33117.3|5
1651582150000|2022-05-03 12:49:10|33123.4|33119.8|33124.9|33121.3|33126.9|33123.3|33122.9|33119.3|7
1651582160000|2022-05-03 12:49:20|33123.9|33120.3|33119.9|33116.3|33124.4|33120.8|33118.9|33115.3|15
1651582170000|2022-05-03 12:49:30|33120.9|33117.3|33119.9|33116.3|33121.4|33117.8|33119.9|33116.3|5
1651582180000|2022-05-03 12:49:40|33119.4|33115.8|33121.4|33117.8|33121.9|33118.3|33119.4|33115.8|3
1651582190000|2022-05-03 12:49:50|33121.9|33118.3|33120.9|33117.3|33121.9|33118.3|33119.4|33115.8|4
1651582200000|2022-05-03 12:50:00|33123.4|33119.8|33122.9|33119.3|33127.4|33123.8|33122.4|33118.8|22
1651582210000|2022-05-03 12:50:10|33123.4|33119.8|33124.9|33121.3|33126.4|33122.8|33123.4|33119.8|3
1651582220000|2022-05-03 12:50:20|33125.4|33121.8|33121.9|33118.3|33125.9|33122.3|33121.4|33117.8|24
1651582230000|2022-05-03 12:50:30|33121.4|33117.8|33121.9|33118.3|33122.4|33118.8|33120.4|33116.8|2
1651582240000|2022-05-03 12:50:40|33121.4|33117.8|33112.9|33109.3|33121.4|33117.8|33111.9|33108.3|21
1651582250000|2022-05-03 12:50:50|33111.9|33108.3|33111.4|33107.8|33113.4|33109.8|33108.4|33104.8|17
1651582260000|2022-05-03 12:51:00|33110.9|33107.3|33111.9|33108.3|33111.9|33108.3|33109.4|33105.8|15
1651582270000|2022-05-03 12:51:10|33112.4|33108.8|33117.4|33113.8|33117.9|33114.3|33111.9|33108.3|8
1651582280000|2022-05-03 12:51:20|33116.9|33113.3|33114.9|33111.3|33118.4|33114.8|33113.9|33110.3|9
1651582290000|2022-05-03 12:51:30|33114.4|33110.8|33112.9|33109.3|33114.9|33111.3|33112.9|33109.3|3
1651582300000|2022-05-03 12:51:40|33111.4|33107.8|33111.9|33108.3|33112.4|33108.8|33110.4|33106.8|9
1651582310000|2022-05-03 12:51:50|33110.9|33107.3|33111.4|33107.8|33111.4|33107.8|33109.9|33106.3|6
1651582320000|2022-05-03 12:52:00|33111.9|33108.3|33111.9|33108.3|33112.9|33109.3|33110.4|33106.8|12
1651582330000|2022-05-03 12:52:10|33112.4|33108.8|33114.4|33110.8|33114.4|33110.8|33111.4|33107.8|4
1651582340000|2022-05-03 12:52:20|33113.9|33110.3|33111.9|33108.3|33114.9|33111.3|33111.9|33108.3|1
1651582350000|2022-05-03 12:52:30|33111.4|33107.8|33108.4|33104.8|33112.4|33108.8|33108.4|33104.8|7
1651582360000|2022-05-03 12:52:40|33107.4|33103.8|33103.9|33100.3|33107.4|33103.8|33103.4|33099.8|14
1651582370000|2022-05-03 12:52:50|33103.4|33099.8|33100.4|33096.8|33103.4|33099.8|33098.9|33095.3|41
1651582380000|2022-05-03 12:53:00|33099.9|33096.3|33100.9|33097.3|33100.9|33097.3|33098.4|33094.8|8
1651582390000|2022-05-03 12:53:10|33100.4|33096.8|33100.9|33097.3|33102.4|33098.8|33098.9|33095.3|11
1651582400000|2022-05-03 12:53:20|33101.9|33098.3|33101.9|33098.3|33102.4|33098.8|33098.9|33095.3|20
1651582410000|2022-05-03 12:53:30|33101.4|33097.8|33100.4|33096.8|33102.4|33098.8|33098.9|33095.3|7
1651582420000|2022-05-03 12:53:40|33100.9|33097.3|33100.9|33097.3|33101.4|33097.8|33099.4|33095.8|5
1651582430000|2022-05-03 12:53:50|33101.4|33097.8|33103.9|33100.3|33103.9|33100.3|33101.4|33097.8|4
1651582440000|2022-05-03 12:54:00|33106.4|33102.8|33105.9|33102.3|33106.9|33103.3|33104.9|33101.3|9
1651582450000|2022-05-03 12:54:10|33106.4|33102.8|33109.4|33105.8|33110.4|33106.8|33104.4|33100.8|6
1651582460000|2022-05-03 12:54:20|33108.9|33105.3|33113.4|33109.8|33113.9|33110.3|33107.9|33104.3|19
1651582470000|2022-05-03 12:54:30|33113.9|33110.3|33116.4|33112.8|33116.9|33113.3|33113.4|33109.8|9
1651582480000|2022-05-03 12:54:40|33116.9|33113.3|33117.9|33114.3|33117.9|33114.3|33116.9|33113.3|5
1651582490000|2022-05-03 12:54:50|33118.4|33114.8|33117.4|33113.8|33118.4|33114.8|33116.4|33112.8|8
1651582500000|2022-05-03 12:55:00|33116.9|33113.3|33119.9|33116.3|33119.9|33116.3|33116.9|33113.3|8
1651582510000|2022-05-03 12:55:10|33120.4|33116.8|33122.9|33119.3|33122.9|33119.3|33120.4|33116.8|12
1651582520000|2022-05-03 12:55:20|33123.9|33120.3|33129.9|33126.3|33129.9|33126.3|33123.9|33120.3|23
1651582530000|2022-05-03 12:55:30|33130.4|33126.8|33131.4|33127.8|33131.4|33127.8|33129.4|33125.8|8
1651582540000|2022-05-03 12:55:40|33131.9|33128.3|33132.4|33128.8|33134.4|33130.8|33131.9|33128.3|10
1651582550000|2022-05-03 12:55:50|33132.9|33129.3|33130.9|33127.3|33132.9|33129.3|33130.4|33126.8|12
1651582560000|2022-05-03 12:56:00|33131.4|33127.8|33125.4|33121.8|33131.4|33127.8|33125.4|33121.8|20
1651582570000|2022-05-03 12:56:10|33124.9|33121.3|33123.9|33120.3|33125.4|33121.8|33122.9|33119.3|22
1651582580000|2022-05-03 12:56:20|33123.4|33119.8|33122.4|33118.8|33123.4|33119.8|33118.9|33115.3|28
1651582590000|2022-05-03 12:56:30|33122.9|33119.3|33126.4|33122.8|33126.9|33123.3|33120.9|33117.3|16
1651582600000|2022-05-03 12:56:40|33127.4|33123.8|33128.9|33125.3|33128.9|33125.3|33124.9|33121.3|11
1651582610000|2022-05-03 12:56:50|33129.4|33125.8|33129.4|33125.8|33130.4|33126.8|33127.4|33123.8|15
1651582620000|2022-05-03 12:57:00|33128.9|33125.3|33125.4|33121.8|33128.9|33125.3|33125.4|33121.8|7
1651582630000|2022-05-03 12:57:10|33125.9|33122.3|33125.9|33122.3|33126.4|33122.8|33124.4|33120.8|2
1651582640000|2022-05-03 12:57:20|33124.9|33121.3|33113.4|33109.8|33125.4|33121.8|33112.9|33109.3|15
1651582650000|2022-05-03 12:57:30|33113.9|33110.3|33117.4|33113.8|33117.4|33113.8|33112.9|33109.3|14
1651582660000|2022-05-03 12:57:40|33117.9|33114.3|33115.4|33111.8|33117.9|33114.3|33114.9|33111.3|3
1651582670000|2022-05-03 12:57:50|33114.9|33111.3|33111.9|33108.3|33115.4|33111.8|33111.9|33108.3|13
1651582680000|2022-05-03 12:58:00|33111.4|33107.8|33113.9|33110.3|33113.9|33110.3|33110.4|33106.8|16
1651582690000|2022-05-03 12:58:10|33113.4|33109.8|33112.9|33109.3|33113.4|33109.8|33110.9|33107.3|3
1651582700000|2022-05-03 12:58:20|33111.4|33107.8|33105.4|33101.8|33113.4|33109.8|33105.4|33101.8|22
1651582710000|2022-05-03 12:58:30|33106.4|33102.8|33113.9|33110.3|33113.9|33110.3|33106.4|33102.8|18
1651582720000|2022-05-03 12:58:40|33114.4|33110.8|33111.9|33108.3|33115.4|33111.8|33111.9|33108.3|6
1651582730000|2022-05-03 12:58:50|33110.9|33107.3|33114.9|33111.3|33115.4|33111.8|33109.4|33105.8|7
1651582740000|2022-05-03 12:59:00|33115.4|33111.8|33113.9|33110.3|33116.9|33113.3|33112.9|33109.3|3
1651582750000|2022-05-03 12:59:10|33113.4|33109.8|33112.4|33108.8|33113.9|33110.3|33112.4|33108.8|3
1651582760000|2022-05-03 12:59:20|33112.9|33109.3|33114.4|33110.8|33114.4|33110.8|33112.9|33109.3|3
1651582770000|2022-05-03 12:59:30|33115.9|33112.3|33119.9|33116.3|33119.9|33116.3|33115.9|33112.3|6
1651582780000|2022-05-03 12:59:40|33119.4|33115.8|33120.9|33117.3|33122.4|33118.8|33119.4|33115.8|8
1651582790000|2022-05-03 12:59:50|||||||||1
1651582800000|2022-05-03 13:00:00|33120.4|33116.8|33121.9|33118.3|33123.4|33119.8|33120.4|33116.8|25
1651582810000|2022-05-03 13:00:10|33122.4|33118.8|33122.9|33119.3|33123.4|33119.8|33121.9|33118.3|5
1651582820000|2022-05-03 13:00:20|33122.4|33118.8|33121.9|33118.3|33122.4|33118.8|33120.4|33116.8|19
1651582830000|2022-05-03 13:00:30|33122.9|33119.3|33122.4|33118.8|33124.9|33121.3|33122.4|33118.8|9
1651582840000|2022-05-03 13:00:40|33118.4|33114.8|33119.9|33116.3|33122.4|33118.8|33118.4|33114.8|25
1651582850000|2022-05-03 13:00:50|33120.4|33116.8|33115.4|33111.8|33121.4|33117.8|33114.9|33111.3|12
1651582860000|2022-05-03 13:01:00|33114.9|33111.3|33115.4|33111.8|33115.4|33111.8|33113.9|33110.3|7
1651582870000|2022-05-03 13:01:10|33114.9|33111.3|33112.9|33109.3|33114.9|33111.3|33109.4|33105.8|19
1651582880000|2022-05-03 13:01:20|33111.9|33108.3|33114.4|33110.8|33114.4|33110.8|33111.9|33108.3|4
1651582890000|2022-05-03 13:01:30|33113.9|33110.3|33111.4|33107.8|33113.9|33110.3|33109.9|33106.3|8
1651582900000|2022-05-03 13:01:40|33112.9|33109.3|33112.4|33108.8|33112.9|33109.3|33111.4|33107.8|4
1651582910000|2022-05-03 13:01:50|33111.9|33108.3|33105.4|33101.8|33111.9|33108.3|33105.4|33101.8|34
1651582920000|2022-05-03 13:02:00|33104.9|33101.3|33107.9|33104.3|33109.4|33105.8|33104.4|33100.8|20
1651582930000|2022-05-03 13:02:10|33107.4|33103.8|33107.4|33103.8|33108.9|33105.3|33106.4|33102.8|10
1651582940000|2022-05-03 13:02:20|33107.9|33104.3|33107.4|33103.8|33107.9|33104.3|33106.9|33103.3|3
1651582950000|2022-05-03 13:02:30|33107.9|33104.3|33108.4|33104.8|33108.4|33104.8|33106.9|33103.3|14
1651582960000|2022-05-03 13:02:40|33107.4|33103.8|33108.4|33104.8|33108.4|33104.8|33107.4|33103.8|5
1651582970000|2022-05-03 13:02:50|33108.9|33105.3|33111.4|33107.8|33113.9|33110.3|33108.9|33105.3|16
1651582980000|2022-05-03 13:03:00|33110.9|33107.3|33104.9|33101.3|33111.4|33107.8|33104.9|33101.3|13
1651582990000|2022-05-03 13:03:10|33105.4|33101.8|33102.4|33098.8|33105.4|33101.8|33101.9|33098.3|13
1651583000000|2022-05-03 13:03:20|33101.9|33098.3|33101.4|33097.8|33102.4|33098.8|33100.4|33096.8|12
1651583010000|2022-05-03 13:03:30|33100.9|33097.3|33101.9|33098.3|33102.9|33099.3|33100.9|33097.3|14
1651583020000|2022-05-03 13:03:40|33101.4|33097.8|33102.9|33099.3|33102.9|33099.3|33099.9|33096.3|11
1651583030000|2022-05-03 13:03:50|33103.4|33099.8|33107.4|33103.8|33107.4|33103.8|33103.4|33099.8|22
1651583040000|2022-05-03 13:04:00|33107.9|33104.3|33100.4|33096.8|33108.4|33104.8|33100.4|33096.8|19
1651583050000|2022-05-03 13:04:10|33099.9|33096.3|33101.4|33097.8|33101.4|33097.8|33099.4|33095.8|12
1651583060000|2022-05-03 13:04:20|33100.9|33097.3|33100.4|33096.8|33100.9|33097.3|33099.9|33096.3|8
1651583070000|2022-05-03 13:04:30|33100.9|33097.3|33099.9|33096.3|33100.9|33097.3|33099.9|33096.3|12
1651583080000|2022-05-03 13:04:40|33100.4|33096.8|33101.9|33098.3|33105.9|33102.3|33099.9|33096.3|7
1651583090000|2022-05-03 13:04:50|33102.4|33098.8|33104.9|33101.3|33105.4|33101.8|33101.9|33098.3|7
1651583100000|2022-05-03 13:05:00|33105.4|33101.8|33109.4|33105.8|33115.9|33112.3|33105.4|33101.8|82
1651583110000|2022-05-03 13:05:10|33108.9|33105.3|33111.4|33107.8|33111.4|33107.8|33107.4|33103.8|5
1651583120000|2022-05-03 13:05:20|33110.9|33107.3|33115.4|33111.8|33115.4|33111.8|33110.9|33107.3|13
1651583130000|2022-05-03 13:05:30|33114.9|33111.3|33113.4|33109.8|33114.9|33111.3|33112.4|33108.8|7
1651583140000|2022-05-03 13:05:40|33112.9|33109.3|33107.9|33104.3|33113.9|33110.3|33107.9|33104.3|8
1651583150000|2022-05-03 13:05:50|33107.4|33103.8|33107.9|33104.3|33110.4|33106.8|33107.4|33103.8|6
1651583160000|2022-05-03 13:06:00|33108.4|33104.8|33110.4|33106.8|33110.4|33106.8|33105.4|33101.8|10
1651583170000|2022-05-03 13:06:10|33109.9|33106.3|33112.4|33108.8|33112.9|33109.3|33106.4|33102.8|14
1651583180000|2022-05-03 13:06:20|33112.9|33109.3|33112.4|33108.8|33113.9|33110.3|33109.9|33106.3|12
1651583190000|2022-05-03 13:06:30|33111.9|33108.3|33114.9|33111.3|33114.9|33111.3|33111.4|33107.8|8
1651583200000|2022-05-03 13:06:40|33114.4|33110.8|33111.4|33107.8|33114.9|33111.3|33111.4|33107.8|5
1651583210000|2022-05-03 13:06:50|33112.9|33109.3|33111.4|33107.8|33113.9|33110.3|33111.4|33107.8|7
1651583220000|2022-05-03 13:07:00|33111.9|33108.3|33114.4|33110.8|33114.4|33110.8|33110.9|33107.3|12
1651583230000|2022-05-03 13:07:10|33113.9|33110.3|33112.4|33108.8|33114.9|33111.3|33111.4|33107.8|13
1651583240000|2022-05-03 13:07:20|33114.4|33110.8|33113.9|33110.3|33116.4|33112.8|33113.9|33110.3|9
1651583250000|2022-05-03 13:07:30|33114.4|33110.8|33111.9|33108.3|33114.4|33110.8|33111.9|33108.3|4
1651583260000|2022-05-03 13:07:40|33111.4|33107.8|33103.4|33099.8|33111.4|33107.8|33103.4|33099.8|13
1651583270000|2022-05-03 13:07:50|33103.9|33100.3|33103.4|33099.8|33103.9|33100.3|33102.9|33099.3|3
1651583280000|2022-05-03 13:08:00|33102.9|33099.3|33102.9|33099.3|33105.4|33101.8|33102.4|33098.8|14
1651583290000|2022-05-03 13:08:10|33103.4|33099.8|33104.9|33101.3|33107.4|33103.8|33102.9|33099.3|12
1651583300000|2022-05-03 13:08:20|33105.4|33101.8|33102.4|33098.8|33106.4|33102.8|33102.4|33098.8|18
1651583310000|2022-05-03 13:08:30|33101.9|33098.3|33100.9|33097.3|33101.9|33098.3|33098.9|33095.3|16
1651583320000|2022-05-03 13:08:40|33100.4|33096.8|33099.9|33096.3|33101.4|33097.8|33098.9|33095.3|5
1651583330000|2022-05-03 13:08:50|33099.4|33095.8|33101.4|33097.8|33101.4|33097.8|33099.4|33095.8|3
1651583340000|2022-05-03 13:09:00|33100.9|33097.3|33100.9|33097.3|33102.4|33098.8|33099.9|33096.3|10
1651583350000|2022-05-03 13:09:10|33101.9|33098.3|33095.9|33092.3|33102.4|33098.8|33095.9|33092.3|54
1651583360000|2022-05-03 13:09:20|33095.4|33091.8|33096.4|33092.8|33099.9|33096.3|33095.4|33091.8|11
1651583370000|2022-05-03 13:09:30|33095.9|33092.3|33102.4|33098.8|33102.4|33098.8|33095.9|33092.3|17
1651583380000|2022-05-03 13:09:40|33102.9|33099.3|33105.9|33102.3|33107.4|33103.8|33102.9|33099.3|20
1651583390000|2022-05-03 13:09:50|33105.4|33101.8|33110.4|33106.8|33110.4|33106.8|33105.4|33101.8|19
1651583400000|2022-05-03 13:10:00|33110.9|33107.3|33108.4|33104.8|33110.9|33107.3|33108.4|33104.8|12
1651583410000|2022-05-03 13:10:10|33106.9|33103.3|33107.4|33103.8|33107.9|33104.3|33105.9|33102.3|28
1651583420000|2022-05-03 13:10:20|33106.9|33103.3|33104.4|33100.8|33107.4|33103.8|33102.4|33098.8|3
1651583430000|2022-05-03 13:10:30|33104.9|33101.3|33107.9|33104.3|33107.9|33104.3|33103.9|33100.3|6
1651583440000|2022-05-03 13:10:40|33107.4|33103.8|33108.4|33104.8|33110.4|33106.8|33107.4|33103.8|4
1651583450000|2022-05-03 13:10:50|33108.9|33105.3|33099.9|33096.3|33108.9|33105.3|33099.9|33096.3|18
1651583460000|2022-05-03 13:11:00|33099.4|33095.8|33096.4|33092.8|33099.4|33095.8|33095.9|33092.3|10
1651583470000|2022-05-03 13:11:10|33095.9|33092.3|33098.9|33095.3|33099.4|33095.8|33095.9|33092.3|12
1651583480000|2022-05-03 13:11:20|33099.4|33095.8|33102.9|33099.3|33104.4|33100.8|33099.4|33095.8|5
1651583490000|2022-05-03 13:11:30|33103.4|33099.8|33102.4|33098.8|33103.9|33100.3|33101.4|33097.8|15
1651583500000|2022-05-03 13:11:40|33103.9|33100.3|33102.9|33099.3|33106.4|33102.8|33102.9|33099.3|22
1651583510000|2022-05-03 13:11:50|33102.4|33098.8|33100.9|33097.3|33102.4|33098.8|33100.9|33097.3|5
1651583520000|2022-05-03 13:12:00|33100.4|33096.8|33102.4|33098.8|33102.9|33099.3|33095.4|33091.8|12
1651583530000|2022-05-03 13:12:10|33105.4|33101.8|33102.4|33098.8|33105.9|33102.3|33101.9|33098.3|6
1651583540000|2022-05-03 13:12:20|33101.9|33098.3|33101.4|33097.8|33101.9|33098.3|33097.9|33094.3|8
1651583550000|2022-05-03 13:12:30|33101.9|33098.3|33100.4|33096.8|33101.9|33098.3|33100.4|33096.8|2
1651583560000|2022-05-03 13:12:40|33099.9|33096.3|33097.9|33094.3|33100.4|33096.8|33095.9|33092.3|9
1651583570000|2022-05-03 13:12:50|33097.4|33093.8|33099.9|33096.3|33100.4|33096.8|33095.9|33092.3|13
1651583580000|2022-05-03 13:13:00|33099.4|33095.8|33094.9|33091.3|33099.4|33095.8|33094.9|33091.3|12
1651583590000|2022-05-03 13:13:10|33094.4|33090.8|33092.9|33089.3|33094.4|33090.8|33091.9|33088.3|16
1651583600000|2022-05-03 13:13:20|33093.9|33090.3|33098.4|33094.8|33099.4|33095.8|33093.4|33089.8|31
1651583610000|2022-05-03 13:13:30|33098.9|33095.3|33101.4|33097.8|33101.4|33097.8|33097.9|33094.3|10
1651583620000|2022-05-03 13:13:40|33100.9|33097.3|33099.4|33095.8|33103.4|33099.8|33097.4|33093.8|40
1651583630000|2022-05-03 13:13:50|33098.9|33095.3|33099.9|33096.3|33100.9|33097.3|33098.9|33095.3|2
1651583640000|2022-05-03 13:14:00|33098.4|33094.8|33098.9|33095.3|33099.9|33096.3|33098.4|33094.8|10
1651583650000|2022-05-03 13:14:10|33098.4|33094.8|33094.9|33091.3|33098.4|33094.8|33094.9|33091.3|11
1651583660000|2022-05-03 13:14:20|33095.4|33091.8|33089.4|33085.8|33096.4|33092.8|33089.4|33085.8|24
1651583670000|2022-05-03 13:14:30|33089.9|33086.3|33089.9|33086.3|33089.9|33086.3|33088.9|33085.3|8
1651583680000|2022-05-03 13:14:40|33090.9|33087.3|33088.9|33085.3|33091.9|33088.3|33088.9|33085.3|14
1651583690000|2022-05-03 13:14:50|33087.4|33083.8|33087.9|33084.3|33088.4|33084.8|33086.4|33082.8|8
1651583700000|2022-05-03 13:15:00|33089.4|33085.8|33090.9|33087.3|33091.9|33088.3|33088.4|33084.8|18
1651583710000|2022-05-03 13:15:10|33089.4|33085.8|33082.9|33079.3|33089.4|33085.8|33081.9|33078.3|34
1651583720000|2022-05-03 13:15:20|33083.4|33079.8|33084.9|33081.3|33086.9|33083.3|33082.4|33078.8|16
1651583730000|2022-05-03 13:15:30|33085.4|33081.8|33085.4|33081.8|33086.4|33082.8|33083.4|33079.8|21
1651583740000|2022-05-03 13:15:40|33085.9|33082.3|33084.4|33080.8|33087.4|33083.8|33084.4|33080.8|13
1651583750000|2022-05-03 13:15:50|33084.9|33081.3|33080.9|33077.3|33084.9|33081.3|33080.4|33076.8|20
1651583760000|2022-05-03 13:16:00|33079.4|33075.8|33083.4|33079.8|33083.4|33079.8|33078.9|33075.3|18
1651583770000|2022-05-03 13:16:10|33082.9|33079.3|33081.4|33077.8|33084.4|33080.8|33081.4|33077.8|14
1651583780000|2022-05-03 13:16:20|33081.9|33078.3|33084.4|33080.8|33086.9|33083.3|33081.4|33077.8|44
1651583790000|2022-05-03 13:16:30|33083.9|33080.3|33083.4|33079.8|33084.4|33080.8|33081.4|33077.8|7
1651583800000|2022-05-03 13:16:40|33083.9|33080.3|33084.4|33080.8|33084.9|33081.3|33083.4|33079.8|4
1651583810000|2022-05-03 13:16:50|33083.9|33080.3|33083.4|33079.8|33084.4|33080.8|33082.9|33079.3|13
1651583820000|2022-05-03 13:17:00|33082.9|33079.3|33080.4|33076.8|33082.9|33079.3|33079.9|33076.3|8
1651583830000|2022-05-03 13:17:10|33080.9|33077.3|33078.9|33075.3|33082.4|33078.8|33078.9|33075.3|15
1651583840000|2022-05-03 13:17:20|33079.4|33075.8|33080.9|33077.3|33081.4|33077.8|33078.9|33075.3|15
1651583850000|2022-05-03 13:17:30|33080.4|33076.8|33081.9|33078.3|33081.9|33078.3|33077.4|33073.8|18
1651583860000|2022-05-03 13:17:40|33082.4|33078.8|33080.9|33077.3|33083.4|33079.8|33080.4|33076.8|11
1651583870000|2022-05-03 13:17:50|33080.4|33076.8|33084.9|33081.3|33086.9|33083.3|33080.4|33076.8|10
1651583880000|2022-05-03 13:18:00|33084.4|33080.8|33086.4|33082.8|33086.4|33082.8|33083.9|33080.3|6
1651583890000|2022-05-03 13:18:10|33086.9|33083.3|33090.4|33086.8|33090.4|33086.8|33086.9|33083.3|3
1651583900000|2022-05-03 13:18:20|33090.9|33087.3|33093.9|33090.3|33094.4|33090.8|33090.9|33087.3|13
1651583910000|2022-05-03 13:18:30|33094.4|33090.8|33098.4|33094.8|33099.9|33096.3|33094.4|33090.8|28
1651583920000|2022-05-03 13:18:40|33098.9|33095.3|33100.4|33096.8|33101.4|33097.8|33098.4|33094.8|14
1651583930000|2022-05-03 13:18:50|33099.9|33096.3|33101.9|33098.3|33101.9|33098.3|33098.4|33094.8|19
1651583940000|2022-05-03 13:19:00|33101.4|33097.8|33103.9|33100.3|33103.9|33100.3|33100.9|33097.3|7
1651583950000|2022-05-03 13:19:10|33103.4|33099.8|33103.4|33099.8|33105.9|33102.3|33103.4|33099.8|17
1651583960000|2022-05-03 13:19:20|33102.9|33099.3|33093.4|33089.8|33102.9|33099.3|33093.4|33089.8|32
1651583970000|2022-05-03 13:19:30|33092.9|33089.3|33093.9|33090.3|33096.4|33092.8|33092.9|33089.3|11
1651583980000|2022-05-03 13:19:40|33093.4|33089.8|33091.9|33088.3|33093.9|33090.3|33090.4|33086.8|8
1651583990000|2022-05-03 13:19:50|33091.4|33087.8|33089.4|33085.8|33091.9|33088.3|33089.4|33085.8|6
1651584000000|2022-05-03 13:20:00|33089.9|33086.3|33089.9|33086.3|33089.9|33086.3|33087.9|33084.3|13
1651584010000|2022-05-03 13:20:10|33090.4|33086.8|33088.4|33084.8|33092.4|33088.8|33086.9|33083.3|20
1651584020000|2022-05-03 13:20:20|33088.9|33085.3|33094.4|33090.8|33094.4|33090.8|33088.4|33084.8|11
1651584030000|2022-05-03 13:20:30|33093.9|33090.3|33093.4|33089.8|33097.4|33093.8|33091.9|33088.3|22
1651584040000|2022-05-03 13:20:40|33092.9|33089.3|33092.4|33088.8|33092.9|33089.3|33091.4|33087.8|6
1651584050000|2022-05-03 13:20:50|33091.9|33088.3|33086.9|33083.3|33091.9|33088.3|33086.9|33083.3|8
1651584060000|2022-05-03 13:21:00|33087.4|33083.8|33087.4|33083.8|33088.9|33085.3|33086.4|33082.8|5
1651584070000|2022-05-03 13:21:10|33086.9|33083.3|33085.9|33082.3|33087.4|33083.8|33084.4|33080.8|9
1651584080000|2022-05-03 13:21:20|33086.4|33082.8|33084.4|33080.8|33086.4|33082.8|33083.9|33080.3|8
1651584090000|2022-05-03 13:21:30|33083.9|33080.3|33082.4|33078.8|33083.9|33080.3|33080.9|33077.3|14
1651584100000|2022-05-03 13:21:40|33082.9|33079.3|33083.9|33080.3|33083.9|33080.3|33081.9|33078.3|1
1651584110000|2022-05-03 13:21:50|33082.9|33079.3|33083.4|33079.8|33083.4|33079.8|33079.4|33075.8|32
1651584120000|2022-05-03 13:22:00|33083.9|33080.3|33081.4|33077.8|33086.4|33082.8|33081.4|33077.8|19
1651584130000|2022-05-03 13:22:10|33081.9|33078.3|33080.9|33077.3|33084.4|33080.8|33079.4|33075.8|23
1651584140000|2022-05-03 13:22:20|33080.4|33076.8|33075.9|33072.3|33080.4|33076.8|33074.9|33071.3|35
1651584150000|2022-05-03 13:22:30|33075.4|33071.8|33075.4|33071.8|33078.4|33074.8|33075.4|33071.8|34
1651584160000|2022-05-03 13:22:40|33075.9|33072.3|33072.9|33069.3|33077.4|33073.8|33072.9|33069.3|20
1651584170000|2022-05-03 13:22:50|33073.9|33070.3|33071.9|33068.3|33073.9|33070.3|33071.9|33068.3|20
1651584180000|2022-05-03 13:23:00|33071.4|33067.8|33071.4|33067.8|33072.9|33069.3|33071.4|33067.8|22
1651584190000|2022-05-03 13:23:10|33071.9|33068.3|33068.9|33065.3|33071.9|33068.3|33068.4|33064.8|26
1651584200000|2022-05-03 13:23:20|33069.4|33065.8|33069.4|33065.8|33070.4|33066.8|33068.4|33064.8|17
1651584210000|2022-05-03 13:23:30|33069.9|33066.3|33070.4|33066.8|33070.9|33067.3|33069.4|33065.8|17
1651584220000|2022-05-03 13:23:40|33069.9|33066.3|33068.9|33065.3|33070.4|33066.8|33068.9|33065.3|6
1651584230000|2022-05-03 13:23:50|33067.9|33064.3|33069.4|33065.8|33069.9|33066.3|33067.9|33064.3|8
1651584240000|2022-05-03 13:24:00|33068.9|33065.3|33073.4|33069.8|33073.4|33069.8|33067.9|33064.3|19
1651584250000|2022-05-03 13:24:10|33073.9|33070.3|33074.4|33070.8|33076.4|33072.8|33073.9|33070.3|16
1651584260000|2022-05-03 13:24:20|33074.9|33071.3|33071.4|33067.8|33074.9|33071.3|33071.4|33067.8|5
1651584270000|2022-05-03 13:24:30|33070.9|33067.3|33075.9|33072.3|33075.9|33072.3|33070.9|33067.3|7
1651584280000|2022-05-03 13:24:40|33075.4|33071.8|33078.9|33075.3|33079.4|33075.8|33075.4|33071.8|14
1651584290000|2022-05-03 13:24:50|33077.9|33074.3|33080.4|33076.8|33083.4|33079.8|33077.9|33074.3|21
1651584300000|2022-05-03 13:25:00|33079.9|33076.3|33068.4|33064.8|33079.9|33076.3|33067.9|33064.3|20
1651584310000|2022-05-03 13:25:10|33068.9|33065.3|33071.9|33068.3|33073.4|33069.8|33066.9|33063.3|8
1651584320000|2022-05-03 13:25:20|33071.4|33067.8|33069.4|33065.8|33071.9|33068.3|33068.4|33064.8|3
1651584330000|2022-05-03 13:25:30|33068.9|33065.3|33065.9|33062.3|33068.9|33065.3|33063.4|33059.8|31
1651584340000|2022-05-03 13:25:40|33065.4|33061.8|33064.4|33060.8|33067.9|33064.3|33064.4|33060.8|8
1651584350000|2022-05-03 13:25:50|33063.9|33060.3|33061.9|33058.3|33064.4|33060.8|33061.4|33057.8|12
1651584360000|2022-05-03 13:26:00|33059.9|33056.3|33061.4|33057.8|33065.4|33061.8|33059.4|33055.8|31
1651584370000|2022-05-03 13:26:10|33062.4|33058.8|33055.4|33051.8|33063.4|33059.8|33055.4|33051.8|28
1651584380000|2022-05-03 13:26:20|33054.9|33051.3|33053.9|33050.3|33055.9|33052.3|33051.9|33048.3|32
1651584390000|2022-05-03 13:26:30|33052.9|33049.3|33043.9|33040.3|33053.4|33049.8|33043.9|33040.3|52
1651584400000|2022-05-03 13:26:40|33043.4|33039.8|33048.4|33044.8|33048.9|33045.3|33041.9|33038.3|67
1651584410000|2022-05-03 13:26:50|33047.9|33044.3|33045.4|33041.8|33048.4|33044.8|33045.4|33041.8|16
1651584420000|2022-05-03 13:27:00|33045.9|33042.3|33048.9|33045.3|33049.4|33045.8|33045.4|33041.8|9
1651584430000|2022-05-03 13:27:10|33048.4|33044.8|33044.4|33040.8|33048.4|33044.8|33043.4|33039.8|17
1651584440000|2022-05-03 13:27:20|33044.9|33041.3|33048.4|33044.8|33049.4|33045.8|33044.9|33041.3|11
1651584450000|2022-05-03 13:27:30|33047.9|33044.3|33052.4|33048.8|33052.4|33048.8|33045.9|33042.3|11
1651584460000|2022-05-03 13:27:40|33052.9|33049.3|33054.4|33050.8|33056.4|33052.8|33050.9|33047.3|47
1651584470000|2022-05-03 13:27:50|33054.9|33051.3|33060.9|33057.3|33060.9|33057.3|33051.9|33048.3|60
1651584480000|2022-05-03 13:28:00|33061.4|33057.8|33067.9|33064.3|33068.9|33065.3|33060.9|33057.3|76
1651584490000|2022-05-03 13:28:10|33069.4|33065.8|33073.4|33069.8|33077.9|33074.3|33068.9|33065.3|61
1651584500000|2022-05-03 13:28:20|33073.9|33070.3|33070.9|33067.3|33077.9|33074.3|33068.4|33064.8|63
1651584510000|2022-05-03 13:28:30|33070.4|33066.8|33066.4|33062.8|33070.4|33066.8|33065.4|33061.8|13
1651584520000|2022-05-03 13:28:40|33065.9|33062.3|33067.4|33063.8|33070.4|33066.8|33062.9|33059.3|41
1651584530000|2022-05-03 13:28:50|33066.9|33063.3|33071.4|33067.8|33071.4|33067.8|33065.9|33062.3|53
1651584540000|2022-05-03 13:29:00|33071.9|33068.3|33073.4|33069.8|33078.9|33075.3|33071.4|33067.8|80
1651584550000|2022-05-03 13:29:10|33072.9|33069.3|33069.4|33065.8|33074.9|33071.3|33069.4|33065.8|56
1651584560000|2022-05-03 13:29:20|33069.9|33066.3|33071.4|33067.8|33071.9|33068.3|33067.9|33064.3|37
1651584570000|2022-05-03 13:29:30|33071.9|33068.3|33087.9|33084.3|33088.4|33084.8|33071.9|33068.3|38
1651584580000|2022-05-03 13:29:40|33086.9|33083.3|33091.4|33087.8|33091.4|33087.8|33083.4|33079.8|80
1651584590000|2022-05-03 13:29:50|33091.9|33088.3|33118.9|33115.3|33119.4|33115.8|33085.4|33081.8|280
1651584600000|2022-05-03 13:30:00|33118.3|33115.9|33115.8|33113.4|33126.3|33123.9|33079.8|33077.4|874
1651584610000|2022-05-03 13:30:10|33121.3|33118.9|33115.3|33112.9|33123.3|33120.9|33101.3|33098.9|425
1651584620000|2022-05-03 13:30:20|33115.8|33113.4|33124.3|33121.9|33136.8|33134.4|33111.3|33108.9|270
1651584630000|2022-05-03 13:30:30|33125.3|33122.9|33088.3|33085.9|33129.3|33126.9|33087.3|33084.9|272
1651584640000|2022-05-03 13:30:40|33089.3|33086.9|33092.3|33089.9|33097.3|33094.9|33081.8|33079.4|231
1651584650000|2022-05-03 13:30:50|33091.8|33089.4|33076.8|33074.4|33092.3|33089.9|33069.8|33067.4|201
1651584660000|2022-05-03 13:31:00|33077.3|33074.9|33077.3|33074.9|33087.3|33084.9|33076.3|33073.9|166
1651584670000|2022-05-03 13:31:10|33078.3|33075.9|33092.8|33090.4|33095.3|33092.9|33076.3|33073.9|131
1651584680000|2022-05-03 13:31:20|33093.3|33090.9|33096.3|33093.9|33104.3|33101.9|33090.8|33088.4|147
1651584690000|2022-05-03 13:31:30|33096.8|33094.4|33096.3|33093.9|33108.8|33106.4|33093.3|33090.9|131
1651584700000|2022-05-03 13:31:40|33096.8|33094.4|33072.3|33069.9|33096.8|33094.4|33072.3|33069.9|92
1651584710000|2022-05-03 13:31:50|33071.8|33069.4|33074.3|33071.9|33082.3|33079.9|33064.3|33061.9|120
1651584720000|2022-05-03 13:32:00|33074.8|33072.4|33101.3|33098.9|33101.3|33098.9|33070.3|33067.9|91
1651584730000|2022-05-03 13:32:10|33101.8|33099.4|33103.3|33100.9|33121.8|33119.4|33101.8|33099.4|129
1651584740000|2022-05-03 13:32:20|33102.8|33100.4|33115.8|33113.4|33115.8|33113.4|33090.3|33087.9|87
1651584750000|2022-05-03 13:32:30|33118.8|33116.4|33118.8|33116.4|33123.3|33120.9|33112.3|33109.9|99
1651584760000|2022-05-03 13:32:40|33121.3|33118.9|33121.3|33118.9|33125.3|33122.9|33115.3|33112.9|100
1651584770000|2022-05-03 13:32:50|33121.8|33119.4|33135.8|33133.4|33135.8|33133.4|33121.8|33119.4|87
1651584780000|2022-05-03 13:33:00|33136.3|33133.9|33138.3|33135.9|33144.8|33142.4|33131.8|33129.4|160
1651584790000|2022-05-03 13:33:10|33138.8|33136.4|33141.3|33138.9|33150.3|33147.9|33138.8|33136.4|155
1651584800000|2022-05-03 13:33:20|33142.3|33139.9|33133.3|33130.9|33151.3|33148.9|33129.3|33126.9|121
1651584810000|2022-05-03 13:33:30|33133.8|33131.4|33158.8|33156.4|33162.3|33159.9|33127.3|33124.9|184
1651584820000|2022-05-03 13:33:40|33159.3|33156.9|33157.3|33154.9|33166.8|33164.4|33154.8|33152.4|181
1651584830000|2022-05-03 13:33:50|33156.3|33153.9|33142.8|33140.4|33162.8|33160.4|33141.3|33138.9|113
1651584840000|2022-05-03 13:34:00|33142.3|33139.9|33161.8|33159.4|33166.8|33164.4|33141.8|33139.4|111
1651584850000|2022-05-03 13:34:10|33161.3|33158.9|33175.3|33172.9|33187.3|33184.9|33160.8|33158.4|239
1651584860000|2022-05-03 13:34:20|33176.3|33173.9|33180.3|33177.9|33180.3|33177.9|33165.3|33162.9|109
1651584870000|2022-05-03 13:34:30|33179.3|33176.9|33190.3|33187.9|33191.3|33188.9|33179.3|33176.9|101
1651584880000|2022-05-03 13:34:40|33189.8|33187.4|33176.8|33174.4|33189.8|33187.4|33171.3|33168.9|135
1651584890000|2022-05-03 13:34:50|33177.3|33174.9|33179.8|33177.4|33184.3|33181.9|33172.8|33170.4|96
1651584900000|2022-05-03 13:35:00|33180.3|33177.9|33156.3|33153.9|33181.8|33179.4|33156.3|33153.9|201
1651584910000|2022-05-03 13:35:10|33155.3|33152.9|33156.3|33153.9|33164.8|33162.4|33154.3|33151.9|137
1651584920000|2022-05-03 13:35:20|33156.8|33154.4|33171.3|33168.9|33177.3|33174.9|33155.8|33153.4|98
1651584930000|2022-05-03 13:35:30|33171.8|33169.4|33155.8|33153.4|33172.8|33170.4|33148.3|33145.9|335
1651584940000|2022-05-03 13:35:40|33156.3|33153.9|33157.8|33155.4|33157.8|33155.4|33152.8|33150.4|62
1651584950000|2022-05-03 13:35:50|33158.3|33155.9|33119.8|33117.4|33158.3|33155.9|33113.8|33111.4|261
1651584960000|2022-05-03 13:36:00|33120.3|33117.9|33125.8|33123.4|33133.8|33131.4|33117.3|33114.9|108
1651584970000|2022-05-03 13:36:10|33126.3|33123.9|33137.3|33134.9|33137.8|33135.4|33125.8|33123.4|74
1651584980000|2022-05-03 13:36:20|33136.8|33134.4|33142.3|33139.9|33142.3|33139.9|33129.3|33126.9|124
1651584990000|2022-05-03 13:36:30|33144.3|33141.9|33142.8|33140.4|33152.8|33150.4|33134.3|33131.9|108
1651585000000|2022-05-03 13:36:40|33143.3|33140.9|33112.8|33110.4|33143.8|33141.4|33110.3|33107.9|192
1651585010000|2022-05-03 13:36:50|33112.3|33109.9|33092.8|33090.4|33112.8|33110.4|33089.3|33086.9|142
1651585020000|2022-05-03 13:37:00|33092.3|33089.9|33064.3|33061.9|33092.3|33089.9|33059.8|33057.4|192
1651585030000|2022-05-03 13:37:10|33062.3|33059.9|33044.8|33042.4|33062.3|33059.9|33044.8|33042.4|200
1651585040000|2022-05-03 13:37:20|33042.3|33039.9|33055.8|33053.4|33057.3|33054.9|33033.3|33030.9|154
1651585050000|2022-05-03 13:37:30|33056.3|33053.9|33065.3|33062.9|33071.8|33069.4|33054.8|33052.4|100
1651585060000|2022-05-03 13:37:40|33064.8|33062.4|33050.3|33047.9|33069.3|33066.9|33048.8|33046.4|88
1651585070000|2022-05-03 13:37:50|33050.8|33048.4|33047.8|33045.4|33053.8|33051.4|33033.8|33031.4|97
1651585080000|2022-05-03 13:38:00|33046.8|33044.4|33059.3|33056.9|33062.8|33060.4|33032.8|33030.4|126
1651585090000|2022-05-03 13:38:10|33059.8|33057.4|33074.3|33071.9|33079.3|33076.9|33059.8|33057.4|151
1651585100000|2022-05-03 13:38:20|33074.8|33072.4|33061.8|33059.4|33076.8|33074.4|33060.8|33058.4|93
1651585110000|2022-05-03 13:38:30|33061.3|33058.9|33057.8|33055.4|33061.8|33059.4|33046.8|33044.4|89
1651585120000|2022-05-03 13:38:40|33058.3|33055.9|33055.8|33053.4|33064.3|33061.9|33051.3|33048.9|45
1651585130000|2022-05-03 13:38:50|33054.3|33051.9|33031.3|33028.9|33058.3|33055.9|33028.3|33025.9|77
1651585140000|2022-05-03 13:39:00|33032.8|33030.4|33039.8|33037.4|33041.8|33039.4|33028.3|33025.9|78
1651585150000|2022-05-03 13:39:10|33038.8|33036.4|33074.8|33072.4|33074.8|33072.4|33035.8|33033.4|86
1651585160000|2022-05-03 13:39:20|33079.8|33077.4|33081.8|33079.4|33088.3|33085.9|33073.3|33070.9|116
1651585170000|2022-05-03 13:39:30|33080.8|33078.4|33063.8|33061.4|33093.8|33091.4|33061.8|33059.4|110
1651585180000|2022-05-03 13:39:40|33064.3|33061.9|33041.3|33038.9|33064.3|33061.9|33039.8|33037.4|70
1651585190000|2022-05-03 13:39:50|33039.8|33037.4|33029.8|33027.4|33039.8|33037.4|33018.3|33015.9|155
1651585200000|2022-05-03 13:40:00|33030.3|33027.9|33049.8|33047.4|33051.8|33049.4|33029.3|33026.9|163
1651585210000|2022-05-03 13:40:10|33049.3|33046.9|33037.3|33034.9|33058.8|33056.4|33036.3|33033.9|68
1651585220000|2022-05-03 13:40:20|33036.3|33033.9|33044.3|33041.9|33044.8|33042.4|33033.3|33030.9|103
1651585230000|2022-05-03 13:40:30|33044.8|33042.4|33047.8|33045.4|33050.8|33048.4|33033.8|33031.4|72
1651585240000|2022-05-03 13:40:40|33047.3|33044.9|33074.8|33072.4|33080.8|33078.4|33044.8|33042.4|86
1651585250000|2022-05-03 13:40:50|33075.3|33072.9|33068.3|33065.9|33075.3|33072.9|33060.8|33058.4|47
1651585260000|2022-05-03 13:41:00|33069.8|33067.4|33053.8|33051.4|33076.8|33074.4|33048.8|33046.4|57
1651585270000|2022-05-03 13:41:10|33052.8|33050.4|33053.3|33050.9|33057.8|33055.4|33043.8|33041.4|46
1651585280000|2022-05-03 13:41:20|33054.3|33051.9|33041.3|33038.9|33056.8|33054.4|33034.3|33031.9|54
1651585290000|2022-05-03 13:41:30|33041.8|33039.4|33060.8|33058.4|33061.3|33058.9|33035.3|33032.9|69
1651585300000|2022-05-03 13:41:40|33060.3|33057.9|33069.3|33066.9|33075.3|33072.9|33058.3|33055.9|62
1651585310000|2022-05-03 13:41:50|33069.8|33067.4|33060.8|33058.4|33070.8|33068.4|33060.3|33057.9|26
1651585320000|2022-05-03 13:42:00|33058.8|33056.4|33085.8|33083.4|33088.3|33085.9|33056.8|33054.4|74
1651585330000|2022-05-03 13:42:10|33085.3|33082.9|33090.8|33088.4|33102.8|33100.4|33085.3|33082.9|84
1651585340000|2022-05-03 13:42:20|33091.3|33088.9|33091.3|33088.9|33096.3|33093.9|33086.3|33083.9|84
1651585350000|2022-05-03 13:42:30|33091.8|33089.4|33074.3|33071.9|33096.3|33093.9|33065.3|33062.9|82
1651585360000|2022-05-03 13:42:40|33074.8|33072.4|33089.3|33086.9|33089.3|33086.9|33063.8|33061.4|74
1651585370000|2022-05-03 13:42:50|33088.3|33085.9|33106.3|33103.9|33123.3|33120.9|33088.3|33085.9|221
1651585380000|2022-05-03 13:43:00|33106.8|33104.4|33077.8|33075.4|33111.3|33108.9|33077.3|33074.9|91
1651585390000|2022-05-03 13:43:10|33078.3|33075.9|33061.8|33059.4|33078.3|33075.9|33050.8|33048.4|124
1651585400000|2022-05-03 13:43:20|33061.3|33058.9|33056.8|33054.4|33066.8|33064.4|33052.3|33049.9|103
1651585410000|2022-05-03 13:43:30|33057.3|33054.9|33059.8|33057.4|33063.3|33060.9|33047.3|33044.9|68
1651585420000|2022-05-03 13:43:40|33060.3|33057.9|33054.8|33052.4|33066.3|33063.9|33054.3|33051.9|40
1651585430000|2022-05-03 13:43:50|33054.3|33051.9|33064.3|33061.9|33065.3|33062.9|33051.3|33048.9|30
1651585440000|2022-05-03 13:44:00|33064.8|33062.4|33055.8|33053.4|33067.8|33065.4|33044.3|33041.9|76
1651585450000|2022-05-03 13:44:10|33056.3|33053.9|33060.3|33057.9|33069.3|33066.9|33053.8|33051.4|32
1651585460000|2022-05-03 13:44:20|33060.8|33058.4|33072.8|33070.4|33072.8|33070.4|33059.3|33056.9|22
1651585470000|2022-05-03 13:44:30|33076.3|33073.9|33082.3|33079.9|33085.3|33082.9|33072.8|33070.4|52
1651585480000|2022-05-03 13:44:40|33081.8|33079.4|33075.3|33072.9|33088.3|33085.9|33075.3|33072.9|51
1651585490000|2022-05-03 13:44:50|33076.8|33074.4|33058.8|33056.4|33079.3|33076.9|33055.8|33053.4|58
1651585500000|2022-05-03 13:45:00|33058.3|33055.9|33045.3|33042.9|33058.3|33055.9|33036.8|33034.4|168
1651585510000|2022-05-03 13:45:10|33046.3|33043.9|33035.8|33033.4|33049.8|33047.4|33029.8|33027.4|112
1651585520000|2022-05-03 13:45:20|33036.3|33033.9|33039.3|33036.9|33045.3|33042.9|33033.3|33030.9|101
1651585530000|2022-05-03 13:45:30|33039.8|33037.4|33025.8|33023.4|33044.3|33041.9|33024.8|33022.4|84
1651585540000|2022-05-03 13:45:40|33027.3|33024.9|32991.3|32988.9|33035.3|33032.9|32989.8|32987.4|197
1651585550000|2022-05-03 13:45:50|32991.8|32989.4|32976.3|32973.9|32996.3|32993.9|32970.3|32967.9|200
1651585560000|2022-05-03 13:46:00|32977.3|32974.9|32992.3|32989.9|32999.3|32996.9|32973.8|32971.4|217
1651585570000|2022-05-03 13:46:10|32992.8|32990.4|32980.3|32977.9|32992.8|32990.4|32978.3|32975.9|71
1651585580000|2022-05-03 13:46:20|32982.3|32979.9|32979.3|32976.9|32982.3|32979.9|32967.8|32965.4|143
1651585590000|2022-05-03 13:46:30|32980.3|32977.9|32975.3|32972.9|32982.3|32979.9|32966.8|32964.4|110
1651585600000|2022-05-03 13:46:40|32976.3|32973.9|32983.8|32981.4|32983.8|32981.4|32972.8|32970.4|57
1651585610000|2022-05-03 13:46:50|32984.8|32982.4|32987.3|32984.9|32987.3|32984.9|32978.3|32975.9|46
1651585620000|2022-05-03 13:47:00|32987.8|32985.4|32985.3|32982.9|32993.3|32990.9|32982.3|32979.9|32
1651585630000|2022-05-03 13:47:10|32984.8|32982.4|32977.8|32975.4|32985.3|32982.9|32974.3|32971.9|63
1651585640000|2022-05-03 13:47:20|32977.3|32974.9|32985.8|32983.4|32986.8|32984.4|32975.3|32972.9|101
1651585650000|2022-05-03 13:47:30|32985.3|32982.9|32981.3|32978.9|32989.8|32987.4|32975.8|32973.4|51
1651585660000|2022-05-03 13:47:40|32980.8|32978.4|32988.8|32986.4|32990.3|32987.9|32975.8|32973.4|34
1651585670000|2022-05-03 13:47:50|32988.3|32985.9|33006.8|33004.4|33007.3|33004.9|32988.3|32985.9|89
1651585680000|2022-05-03 13:48:00|33007.3|33004.9|33017.8|33015.4|33017.8|33015.4|32996.8|32994.4|58
1651585690000|2022-05-03 13:48:10|33018.3|33015.9|33048.3|33045.9|33048.3|33045.9|33018.3|33015.9|183
1651585700000|2022-05-03 13:48:20|33049.3|33046.9|33036.3|33033.9|33056.3|33053.9|33036.3|33033.9|92
1651585710000|2022-05-03 13:48:30|33035.3|33032.9|33020.3|33017.9|33035.3|33032.9|33015.3|33012.9|79
1651585720000|2022-05-03 13:48:40|33018.3|33015.9|33020.8|33018.4|33025.3|33022.9|33014.8|33012.4|55
1651585730000|2022-05-03 13:48:50|33021.3|33018.9|33005.3|33002.9|33027.8|33025.4|33005.3|33002.9|57
1651585740000|2022-05-03 13:49:00|33005.8|33003.4|32994.3|32991.9|33008.3|33005.9|32990.3|32987.9|102
1651585750000|2022-05-03 13:49:10|32993.8|32991.4|32998.3|32995.9|33005.3|33002.9|32991.3|32988.9|96
1651585760000|2022-05-03 13:49:20|32997.8|32995.4|33006.3|33003.9|33009.3|33006.9|32995.3|32992.9|71
1651585770000|2022-05-03 13:49:30|33007.8|33005.4|33043.3|33040.9|33046.8|33044.4|33004.3|33001.9|155
1651585780000|2022-05-03 13:49:40|33042.8|33040.4|33042.3|33039.9|33045.3|33042.9|33034.3|33031.9|66
1651585790000|2022-05-03 13:49:50|33041.3|33038.9|33010.8|33008.4|33042.3|33039.9|33010.3|33007.9|116
1651585800000|2022-05-03 13:50:00|33011.3|33008.9|32990.3|32987.9|33016.3|33013.9|32985.3|32982.9|125
1651585810000|2022-05-03 13:50:10|32990.8|32988.4|33035.3|33032.9|33035.3|33032.9|32990.3|32987.9|160
1651585820000|2022-05-03 13:50:20|33036.3|33033.9|33030.3|33027.9|33052.3|33049.9|33029.3|33026.9|226
1651585830000|2022-05-03 13:50:30|33029.3|33026.9|33016.3|33013.9|33029.3|33026.9|33012.3|33009.9|135
1651585840000|2022-05-03 13:50:40|33015.3|33012.9|33017.3|33014.9|33024.8|33022.4|33013.3|33010.9|71
1651585850000|2022-05-03 13:50:50|33018.3|33015.9|33020.3|33017.9|33028.3|33025.9|33016.8|33014.4|42
1651585860000|2022-05-03 13:51:00|33018.3|33015.9|33028.3|33025.9|33029.3|33026.9|33013.3|33010.9|75
1651585870000|2022-05-03 13:51:10|33028.8|33026.4|33015.3|33012.9|33040.8|33038.4|33013.8|33011.4|114
1651585880000|2022-05-03 13:51:20|33015.8|33013.4|33038.3|33035.9|33038.3|33035.9|33015.3|33012.9|73
1651585890000|2022-05-03 13:51:30|33039.3|33036.9|33043.3|33040.9|33044.3|33041.9|33030.3|33027.9|50
1651585900000|2022-05-03 13:51:40|33042.8|33040.4|33067.8|33065.4|33068.3|33065.9|33042.8|33040.4|150
1651585910000|2022-05-03 13:51:50|33068.3|33065.9|33068.3|33065.9|33070.3|33067.9|33058.8|33056.4|76
1651585920000|2022-05-03 13:52:00|33067.3|33064.9|33073.3|33070.9|33075.3|33072.9|33058.3|33055.9|117
1651585930000|2022-05-03 13:52:10|33072.3|33069.9|33032.3|33029.9|33074.3|33071.9|33032.3|33029.9|276
1651585940000|2022-05-03 13:52:20|33031.3|33028.9|33017.3|33014.9|33035.3|33032.9|33015.8|33013.4|261
1651585950000|2022-05-03 13:52:30|33018.3|33015.9|33018.3|33015.9|33022.3|33019.9|33010.3|33007.9|77
1651585960000|2022-05-03 13:52:40|33017.8|33015.4|33014.8|33012.4|33022.3|33019.9|33013.3|33010.9|47
1651585970000|2022-05-03 13:52:50|33014.3|33011.9|33016.8|33014.4|33023.3|33020.9|33014.3|33011.9|62
1651585980000|2022-05-03 13:53:00|33017.3|33014.9|33000.3|32997.9|33018.8|33016.4|32996.3|32993.9|120
1651585990000|2022-05-03 13:53:10|33001.3|32998.9|33006.8|33004.4|33013.3|33010.9|32996.3|32993.9|60
1651586000000|2022-05-03 13:53:20|33006.3|33003.9|33022.3|33019.9|33024.3|33021.9|33006.3|33003.9|103
1651586010000|2022-05-03 13:53:30|33021.3|33018.9|33015.8|33013.4|33033.3|33030.9|33014.3|33011.9|139
1651586020000|2022-05-03 13:53:40|33015.3|33012.9|33012.8|33010.4|33021.3|33018.9|33011.8|33009.4|63
1651586030000|2022-05-03 13:53:50|33014.3|33011.9|33022.8|33020.4|33023.3|33020.9|33004.8|33002.4|63
1651586040000|2022-05-03 13:54:00|33021.3|33018.9|33009.8|33007.4|33029.3|33026.9|33009.8|33007.4|74
1651586050000|2022-05-03 13:54:10|33009.3|33006.9|33007.3|33004.9|33017.8|33015.4|33006.3|33003.9|60
1651586060000|2022-05-03 13:54:20|33006.8|33004.4|33019.3|33016.9|33021.3|33018.9|33003.3|33000.9|43
1651586070000|2022-05-03 13:54:30|33018.8|33016.4|33024.3|33021.9|33024.3|33021.9|33012.3|33009.9|66
1651586080000|2022-05-03 13:54:40|33023.3|33020.9|33035.3|33032.9|33040.3|33037.9|33023.3|33020.9|85
1651586090000|2022-05-03 13:54:50|33036.3|33033.9|33037.8|33035.4|33040.3|33037.9|33029.3|33026.9|47
1651586100000|2022-05-03 13:55:00|33038.3|33035.9|33053.3|33050.9|33054.8|33052.4|33038.3|33035.9|70
1651586110000|2022-05-03 13:55:10|33052.8|33050.4|33043.3|33040.9|33055.3|33052.9|33038.3|33035.9|50
1651586120000|2022-05-03 13:55:20|33044.3|33041.9|33045.8|33043.4|33048.3|33045.9|33041.3|33038.9|53
1651586130000|2022-05-03 13:55:30|33045.3|33042.9|33013.8|33011.4|33048.3|33045.9|33011.8|33009.4|75
1651586140000|2022-05-03 13:55:40|33016.3|33013.9|33022.3|33019.9|33022.3|33019.9|33005.3|33002.9|58
1651586150000|2022-05-03 13:55:50|33021.3|33018.9|33011.3|33008.9|33023.3|33020.9|33008.8|33006.4|58
1651586160000|2022-05-03 13:56:00|33010.3|33007.9|33013.3|33010.9|33017.3|33014.9|33006.8|33004.4|90
1651586170000|2022-05-03 13:56:10|33014.3|33011.9|33018.3|33015.9|33023.3|33020.9|33005.3|33002.9|67
1651586180000|2022-05-03 13:56:20|33018.8|33016.4|33055.8|33053.4|33062.3|33059.9|33018.3|33015.9|226
1651586190000|2022-05-03 13:56:30|33056.3|33053.9|33060.3|33057.9|33070.3|33067.9|33056.3|33053.9|183
1651586200000|2022-05-03 13:56:40|33060.8|33058.4|33045.8|33043.4|33060.8|33058.4|33040.3|33037.9|107
1651586210000|2022-05-03 13:56:50|33046.3|33043.9|33050.8|33048.4|33056.3|33053.9|33037.3|33034.9|59
1651586220000|2022-05-03 13:57:00|33050.3|33047.9|33060.3|33057.9|33060.8|33058.4|33050.3|33047.9|73
1651586230000|2022-05-03 13:57:10|33061.3|33058.9|33043.8|33041.4|33063.3|33060.9|33038.3|33035.9|213
1651586240000|2022-05-03 13:57:20|33043.3|33040.9|33034.3|33031.9|33044.3|33041.9|33031.8|33029.4|73
1651586250000|2022-05-03 13:57:30|33033.3|33030.9|33029.3|33026.9|33038.3|33035.9|33028.8|33026.4|41
1651586260000|2022-05-03 13:57:40|33027.3|33024.9|33027.3|33024.9|33030.3|33027.9|33021.8|33019.4|120
1651586270000|2022-05-03 13:57:50|33027.8|33025.4|33021.8|33019.4|33029.3|33026.9|33018.8|33016.4|71
1651586280000|2022-05-03 13:58:00|33021.3|33018.9|33021.3|33018.9|33022.3|33019.9|33016.8|33014.4|53
1651586290000|2022-05-03 13:58:10|33020.8|33018.4|33015.3|33012.9|33028.3|33025.9|33015.3|33012.9|75
1651586300000|2022-05-03 13:58:20|33016.3|33013.9|33011.3|33008.9|33016.3|33013.9|33007.3|33004.9|77
1651586310000|2022-05-03 13:58:30|33011.8|33009.4|33018.8|33016.4|33024.3|33021.9|33011.8|33009.4|51
1651586320000|2022-05-03 13:58:40|33019.3|33016.9|32996.8|32994.4|33022.3|33019.9|32996.8|32994.4|74
1651586330000|2022-05-03 13:58:50|32995.8|32993.4|33014.8|33012.4|33016.3|33013.9|32993.3|32990.9|81
1651586340000|2022-05-03 13:59:00|33014.3|33011.9|33019.3|33016.9|33029.3|33026.9|33014.3|33011.9|119
1651586350000|2022-05-03 13:59:10|33018.3|33015.9|33016.3|33013.9|33022.3|33019.9|33014.8|33012.4|33
1651586360000|2022-05-03 13:59:20|33015.8|33013.4|33040.3|33037.9|33040.3|33037.9|33011.8|33009.4|100
1651586370000|2022-05-03 13:59:30|33040.8|33038.4|33033.8|33031.4|33052.3|33049.9|33033.8|33031.4|95
1651586380000|2022-05-03 13:59:40|33034.3|33031.9|33035.3|33032.9|33036.8|33034.4|33029.3|33026.9|41
1651586390000|2022-05-03 13:59:50|33036.3|33033.9|33043.8|33041.4|33043.8|33041.4|33031.8|33029.4|56
1651586400000|2022-05-03 14:00:00|33050.3|33047.9|33072.8|33070.4|33080.8|33078.4|33050.3|33047.9|191
1651586410000|2022-05-03 14:00:10|33072.3|33069.9|33069.3|33066.9|33079.8|33077.4|33067.3|33064.9|77
1651586420000|2022-05-03 14:00:20|33070.3|33067.9|33073.8|33071.4|33073.8|33071.4|33069.3|33066.9|32
1651586430000|2022-05-03 14:00:30|33073.3|33070.9|33066.3|33063.9|33074.3|33071.9|33061.8|33059.4|67
1651586440000|2022-05-03 14:00:40|33069.3|33066.9|33059.3|33056.9|33073.3|33070.9|33045.3|33042.9|128
1651586450000|2022-05-03 14:00:50|33059.8|33057.4|33064.3|33061.9|33065.3|33062.9|33049.3|33046.9|58
1651586460000|2022-05-03 14:01:00|33063.3|33060.9|33061.3|33058.9|33065.3|33062.9|33055.8|33053.4|114
1651586470000|2022-05-03 14:01:10|33058.3|33055.9|33051.3|33048.9|33064.3|33061.9|33046.3|33043.9|84
1651586480000|2022-05-03 14:01:20|33051.8|33049.4|33053.3|33050.9|33059.3|33056.9|33049.3|33046.9|67
1651586490000|2022-05-03 14:01:30|33053.8|33051.4|33052.3|33049.9|33060.8|33058.4|33051.3|33048.9|77
1651586500000|2022-05-03 14:01:40|33051.3|33048.9|33048.3|33045.9|33059.3|33056.9|33048.3|33045.9|70
1651586510000|2022-05-03 14:01:50|33048.8|33046.4|33062.3|33059.9|33068.3|33065.9|33045.3|33042.9|108
1651586520000|2022-05-03 14:02:00|33062.8|33060.4|33054.8|33052.4|33064.8|33062.4|33051.8|33049.4|41
1651586530000|2022-05-03 14:02:10|33055.3|33052.9|33046.8|33044.4|33056.3|33053.9|33042.3|33039.9|46
1651586540000|2022-05-03 14:02:20|33047.3|33044.9|33058.3|33055.9|33061.8|33059.4|33046.8|33044.4|63
1651586550000|2022-05-03 14:02:30|33058.8|33056.4|33062.8|33060.4|33065.3|33062.9|33055.3|33052.9|23
1651586560000|2022-05-03 14:02:40|33063.3|33060.9|33056.8|33054.4|33063.3|33060.9|33056.8|33054.4|46
1651586570000|2022-05-03 14:02:50|33056.3|33053.9|33058.8|33056.4|33064.8|33062.4|33056.3|33053.9|37
1651586580000|2022-05-03 14:03:00|33059.3|33056.9|33064.3|33061.9|33064.8|33062.4|33057.3|33054.9|24
1651586590000|2022-05-03 14:03:10|33065.3|33062.9|33044.8|33042.4|33065.8|33063.4|33042.3|33039.9|105
1651586600000|2022-05-03 14:03:20|33045.3|33042.9|33052.3|33049.9|33057.3|33054.9|33043.3|33040.9|66
1651586610000|2022-05-03 14:03:30|33051.8|33049.4|33049.8|33047.4|33058.3|33055.9|33049.8|33047.4|48
1651586620000|2022-05-03 14:03:40|33050.3|33047.9|33049.3|33046.9|33058.3|33055.9|33049.3|33046.9|92
1651586630000|2022-05-03 14:03:50|33047.8|33045.4|33056.8|33054.4|33056.8|33054.4|33045.3|33042.9|190
1651586640000|2022-05-03 14:04:00|33058.3|33055.9|33057.8|33055.4|33063.3|33060.9|33057.3|33054.9|72
1651586650000|2022-05-03 14:04:10|33059.8|33057.4|33064.8|33062.4|33068.8|33066.4|33058.8|33056.4|80
1651586660000|2022-05-03 14:04:20|33065.3|33062.9|33072.3|33069.9|33073.3|33070.9|33062.8|33060.4|57
1651586670000|2022-05-03 14:04:30|33072.8|33070.4|33070.8|33068.4|33075.3|33072.9|33068.8|33066.4|60
1651586680000|2022-05-03 14:04:40|33074.3|33071.9|33084.3|33081.9|33092.8|33090.4|33074.3|33071.9|366
1651586690000|2022-05-03 14:04:50|33083.8|33081.4|33079.3|33076.9|33089.3|33086.9|33073.8|33071.4|125
1651586700000|2022-05-03 14:05:00|33082.3|33079.9|33091.3|33088.9|33096.3|33093.9|33080.8|33078.4|88
1651586710000|2022-05-03 14:05:10|33090.8|33088.4|33081.3|33078.9|33092.3|33089.9|33077.3|33074.9|85
1651586720000|2022-05-03 14:05:20|33081.8|33079.4|33059.3|33056.9|33082.3|33079.9|33057.8|33055.4|154
1651586730000|2022-05-03 14:05:30|33061.3|33058.9|33067.3|33064.9|33072.3|33069.9|33060.3|33057.9|103
1651586740000|2022-05-03 14:05:40|33066.3|33063.9|33074.3|33071.9|33083.3|33080.9|33066.3|33063.9|109
1651586750000|2022-05-03 14:05:50|33073.8|33071.4|33070.3|33067.9|33077.8|33075.4|33069.3|33066.9|34
1651586760000|2022-05-03 14:06:00|33070.8|33068.4|33059.8|33057.4|33071.3|33068.9|33055.8|33053.4|50
1651586770000|2022-05-03 14:06:10|33058.3|33055.9|33064.8|33062.4|33066.8|33064.4|33052.3|33049.9|52
1651586780000|2022-05-03 14:06:20|33064.3|33061.9|33068.3|33065.9|33075.3|33072.9|33059.3|33056.9|28
1651586790000|2022-05-03 14:06:30|33068.8|33066.4|33052.3|33049.9|33069.3|33066.9|33051.3|33048.9|38
1651586800000|2022-05-03 14:06:40|33053.3|33050.9|33052.3|33049.9|33056.3|33053.9|33045.8|33043.4|21
1651586810000|2022-05-03 14:06:50|33052.8|33050.4|33045.3|33042.9|33062.3|33059.9|33043.3|33040.9|59
1651586820000|2022-05-03 14:07:00|33046.3|33043.9|33032.3|33029.9|33052.8|33050.4|33032.3|33029.9|54
1651586830000|2022-05-03 14:07:10|33032.8|33030.4|33032.3|33029.9|33042.3|33039.9|33030.3|33027.9|117
1651586840000|2022-05-03 14:07:20|33032.8|33030.4|33001.3|32998.9|33037.3|33034.9|33001.3|32998.9|302
1651586850000|2022-05-03 14:07:30|33001.8|32999.4|32988.8|32986.4|33008.3|33005.9|32985.8|32983.4|129
1651586860000|2022-05-03 14:07:40|32988.3|32985.9|32987.8|32985.4|32999.3|32996.9|32987.3|32984.9|152
1651586870000|2022-05-03 14:07:50|32988.3|32985.9|32997.8|32995.4|33007.3|33004.9|32988.3|32985.9|87
1651586880000|2022-05-03 14:08:00|32998.8|32996.4|32981.3|32978.9|33002.8|33000.4|32980.3|32977.9|71
1651586890000|2022-05-03 14:08:10|32980.8|32978.4|32991.3|32988.9|32992.3|32989.9|32975.8|32973.4|109
1651586900000|2022-05-03 14:08:20|32990.3|32987.9|32986.3|32983.9|32997.3|32994.9|32982.3|32979.9|109
1651586910000|2022-05-03 14:08:30|32984.8|32982.4|32965.3|32962.9|32992.3|32989.9|32964.8|32962.4|273
1651586920000|2022-05-03 14:08:40|32964.8|32962.4|32947.8|32945.4|32967.3|32964.9|32941.3|32938.9|193
1651586930000|2022-05-03 14:08:50|32947.3|32944.9|32942.8|32940.4|32949.8|32947.4|32942.3|32939.9|92
1651586940000|2022-05-03 14:09:00|32940.3|32937.9|32951.3|32948.9|32953.3|32950.9|32932.3|32929.9|120
1651586950000|2022-05-03 14:09:10|32951.8|32949.4|32947.3|32944.9|32953.3|32950.9|32943.3|32940.9|64
1651586960000|2022-05-03 14:09:20|32947.8|32945.4|32943.3|32940.9|32953.3|32950.9|32935.3|32932.9|129
1651586970000|2022-05-03 14:09:30|32942.3|32939.9|32939.3|32936.9|32944.3|32941.9|32933.3|32930.9|120
1651586980000|2022-05-03 14:09:40|32938.8|32936.4|32924.8|32922.4|32941.3|32938.9|32923.3|32920.9|121
1651586990000|2022-05-03 14:09:50|32925.3|32922.9|32943.3|32940.9|32943.8|32941.4|32923.3|32920.9|138
1651587000000|2022-05-03 14:10:00|32942.3|32939.9|32927.3|32924.9|32942.8|32940.4|32925.3|32922.9|101
1651587010000|2022-05-03 14:10:10|32928.8|32926.4|32923.3|32920.9|32929.3|32926.9|32910.8|32908.4|284
1651587020000|2022-05-03 14:10:20|32923.8|32921.4|32926.3|32923.9|32928.3|32925.9|32920.3|32917.9|91
1651587030000|2022-05-03 14:10:30|32926.8|32924.4|32944.3|32941.9|32947.3|32944.9|32926.8|32924.4|190
1651587040000|2022-05-03 14:10:40|32944.8|32942.4|32925.3|32922.9|32944.8|32942.4|32925.3|32922.9|48
1651587050000|2022-05-03 14:10:50|32924.8|32922.4|32931.8|32929.4|32931.8|32929.4|32922.3|32919.9|48
1651587060000|2022-05-03 14:11:00|32932.3|32929.9|32929.3|32926.9|32936.3|32933.9|32927.3|32924.9|81
1651587070000|2022-05-03 14:11:10|32929.8|32927.4|32942.3|32939.9|32942.3|32939.9|32929.8|32927.4|38
1651587080000|2022-05-03 14:11:20|32943.3|32940.9|32938.8|32936.4|32943.3|32940.9|32933.8|32931.4|40
1651587090000|2022-05-03 14:11:30|32940.3|32937.9|32969.8|32967.4|32970.3|32967.9|32940.3|32937.9|146
1651587100000|2022-05-03 14:11:40|32970.3|32967.9|32955.3|32952.9|32970.3|32967.9|32951.8|32949.4|107
1651587110000|2022-05-03 14:11:50|32954.8|32952.4|32946.3|32943.9|32957.3|32954.9|32941.3|32938.9|116
1651587120000|2022-05-03 14:12:00|32944.3|32941.9|32932.3|32929.9|32945.3|32942.9|32929.8|32927.4|60
1651587130000|2022-05-03 14:12:10|32932.8|32930.4|32919.3|32916.9|32932.8|32930.4|32910.8|32908.4|133
1651587140000|2022-05-03 14:12:20|32919.8|32917.4|32920.8|32918.4|32924.8|32922.4|32917.3|32914.9|55
1651587150000|2022-05-03 14:12:30|32920.3|32917.9|32927.3|32924.9|32927.3|32924.9|32920.3|32917.9|68
1651587160000|2022-05-03 14:12:40|32926.3|32923.9|32937.3|32934.9|32939.3|32936.9|32926.3|32923.9|63
1651587170000|2022-05-03 14:12:50|32937.8|32935.4|32951.8|32949.4|32952.3|32949.9|32935.8|32933.4|71
1651587180000|2022-05-03 14:13:00|32953.3|32950.9|32969.3|32966.9|32969.8|32967.4|32952.3|32949.9|107
1651587190000|2022-05-03 14:13:10|32968.8|32966.4|32964.3|32961.9|32969.8|32967.4|32960.3|32957.9|54
1651587200000|2022-05-03 14:13:20|32964.8|32962.4|32966.3|32963.9|32969.8|32967.4|32964.3|32961.9|48
1651587210000|2022-05-03 14:13:30|32965.8|32963.4|32958.8|32956.4|32968.3|32965.9|32958.8|32956.4|50
1651587220000|2022-05-03 14:13:40|32959.3|32956.9|32963.3|32960.9|32965.3|32962.9|32951.8|32949.4|51
1651587230000|2022-05-03 14:13:50|32963.8|32961.4|32968.8|32966.4|32970.8|32968.4|32962.3|32959.9|67
1651587240000|2022-05-03 14:14:00|32969.3|32966.9|32973.8|32971.4|32980.3|32977.9|32967.8|32965.4|235
1651587250000|2022-05-03 14:14:10|32974.3|32971.9|32979.3|32976.9|32981.3|32978.9|32970.3|32967.9|77
1651587260000|2022-05-03 14:14:20|32979.8|32977.4|32985.3|32982.9|32985.3|32982.9|32976.3|32973.9|79
1651587270000|2022-05-03 14:14:30|32985.8|32983.4|33001.3|32998.9|33009.3|33006.9|32985.3|32982.9|191
1651587280000|2022-05-03 14:14:40|33001.8|32999.4|33024.3|33021.9|33025.3|33022.9|33001.3|32998.9|120
1651587290000|2022-05-03 14:14:50|33023.8|33021.4|33015.8|33013.4|33031.3|33028.9|33014.8|33012.4|141
1651587300000|2022-05-03 14:15:00|33014.3|33011.9|33009.3|33006.9|33020.3|33017.9|33005.3|33002.9|109
1651587310000|2022-05-03 14:15:10|33009.8|33007.4|33022.8|33020.4|33027.3|33024.9|33005.3|33002.9|55
1651587320000|2022-05-03 14:15:20|33023.3|33020.9|33007.7|33005.3|33023.3|33020.9|32999.7|32997.3|75
1651587330000|2022-05-03 14:15:30|33008.7|33006.3|33019.4|33017|33026.7|33024.3|33008.7|33006.3|65
1651587340000|2022-05-03 14:15:40|33018.4|33016|32988.5|32986.1|33018.9|33016.5|32983|32980.6|214
1651587350000|2022-05-03 14:15:50|32989.5|32987.1|33004.5|33002.1|33005.5|33003.1|32986.5|32984.1|141
1651587360000|2022-05-03 14:16:00|33005|33002.6|32990.5|32988.1|33008|33005.6|32990.5|32988.1|111
1651587370000|2022-05-03 14:16:10|32991|32988.6|32976.5|32974.1|32993|32990.6|32971.5|32969.1|124
1651587380000|2022-05-03 14:16:20|32977.5|32975.1|32974.5|32972.1|32980.5|32978.1|32972.5|32970.1|49
1651587390000|2022-05-03 14:16:30|32975.5|32973.1|32971|32968.6|32979.5|32977.1|32968.5|32966.1|82
1651587400000|2022-05-03 14:16:40|32971.5|32969.1|32981.5|32979.1|32981.5|32979.1|32970.5|32968.1|30
1651587410000|2022-05-03 14:16:50|32981|32978.6|32994.5|32992.1|32996.5|32994.1|32977.5|32975.1|54
1651587420000|2022-05-03 14:17:00|32994|32991.6|33003.5|33001.1|33009.5|33007.1|32993.5|32991.1|125
1651587430000|2022-05-03 14:17:10|33003|33000.6|33010.5|33008.1|33012.5|33010.1|33001.5|32999.1|59
1651587440000|2022-05-03 14:17:20|33010|33007.6|33021|33018.6|33022.5|33020.1|33009|33006.6|66
1651587450000|2022-05-03 14:17:30|33021.5|33019.1|33008|33005.6|33022.5|33020.1|33003.5|33001.1|76
1651587460000|2022-05-03 14:17:40|33006.5|33004.1|33011|33008.6|33013.5|33011.1|33004.5|33002.1|51
1651587470000|2022-05-03 14:17:50|33011.5|33009.1|33017.5|33015.1|33021|33018.6|33005.5|33003.1|35
1651587480000|2022-05-03 14:18:00|33021.5|33019.1|33020|33017.6|33021.5|33019.1|33011.5|33009.1|49
1651587490000|2022-05-03 14:18:10|33019.5|33017.1|33004.5|33002.1|33019.5|33017.1|33003.5|33001.1|45
1651587500000|2022-05-03 14:18:20|33005|33002.6|33011|33008.6|33015|33012.6|33004.5|33002.1|23
1651587510000|2022-05-03 14:18:30|33011.5|33009.1|33021.5|33019.1|33029|33026.6|33009.5|33007.1|78
1651587520000|2022-05-03 14:18:40|33021|33018.6|33024|33021.6|33028.5|33026.1|33019.5|33017.1|39
1651587530000|2022-05-03 14:18:50|33023.5|33021.1|33019|33016.6|33030|33027.6|33018|33015.6|39
1651587540000|2022-05-03 14:19:00|33018.5|33016.1|33032.5|33030.1|33038|33035.6|33018.5|33016.1|93
1651587550000|2022-05-03 14:19:10|33033|33030.6|33024.5|33022.1|33036|33033.6|33020.5|33018.1|68
1651587560000|2022-05-03 14:19:20|33025|33022.6|33031.5|33029.1|33033|33030.6|33021|33018.6|29
1651587570000|2022-05-03 14:19:30|33031|33028.6|33038.5|33036.1|33040.5|33038.1|33031|33028.6|37
1651587580000|2022-05-03 14:19:40|33039.5|33037.1|33038.5|33036.1|33039.5|33037.1|33034.5|33032.1|26
1651587590000|2022-05-03 14:19:50|33038|33035.6|33041.5|33039.1|33049|33046.6|33038|33035.6|79
1651587600000|2022-05-03 14:20:00|33041|33038.6|33040|33037.6|33043.5|33041.1|33032.5|33030.1|53
1651587610000|2022-05-03 14:20:10|33039.5|33037.1|33049.5|33047.1|33051|33048.6|33039.5|33037.1|38
1651587620000|2022-05-03 14:20:20|33049|33046.6|33048.5|33046.1|33052|33049.6|33044|33041.6|38
1651587630000|2022-05-03 14:20:30|33049|33046.6|33060.5|33058.1|33065.5|33063.1|33048|33045.6|101
1651587640000|2022-05-03 14:20:40|33060|33057.6|33064|33061.6|33064.5|33062.1|33056.5|33054.1|34
1651587650000|2022-05-03 14:20:50|33063.5|33061.1|33070.5|33068.1|33080.5|33078.1|33062.5|33060.1|199
1651587660000|2022-05-03 14:21:00|33071|33068.6|33068|33065.6|33076|33073.6|33067.5|33065.1|56
1651587670000|2022-05-03 14:21:10|33067.5|33065.1|33053.5|33051.1|33069|33066.6|33051.5|33049.1|69
1651587680000|2022-05-03 14:21:20|33052.5|33050.1|33047.5|33045.1|33053|33050.6|33044.5|33042.1|62
1651587690000|2022-05-03 14:21:30|33048|33045.6|33045.5|33043.1|33056.5|33054.1|33045|33042.6|73
1651587700000|2022-05-03 14:21:40|33045|33042.6|33029.5|33027.1|33045.5|33043.1|33024|33021.6|92
1651587710000|2022-05-03 14:21:50|33030|33027.6|33031|33028.6|33031.5|33029.1|33025.5|33023.1|37
1651587720000|2022-05-03 14:22:00|33031.5|33029.1|33007.5|33005.1|33035.5|33033.1|33007|33004.6|109
1651587730000|2022-05-03 14:22:10|33008|33005.6|33005.5|33003.1|33010.5|33008.1|32997.5|32995.1|71
1651587740000|2022-05-03 14:22:20|33005|33002.6|33019.5|33017.1|33019.5|33017.1|33001.5|32999.1|53
1651587750000|2022-05-03 14:22:30|33019|33016.6|33027.5|33025.1|33029.5|33027.1|33018.5|33016.1|36
1651587760000|2022-05-03 14:22:40|33025.5|33023.1|33026.5|33024.1|33028|33025.6|33021|33018.6|36
1651587770000|2022-05-03 14:22:50|33027|33024.6|33042.5|33040.1|33046.5|33044.1|33024.5|33022.1|70
1651587780000|2022-05-03 14:23:00|33042|33039.6|33044.5|33042.1|33047.5|33045.1|33032.5|33030.1|52
1651587790000|2022-05-03 14:23:10|33045.5|33043.1|33040.5|33038.1|33049.5|33047.1|33040|33037.6|35
1651587800000|2022-05-03 14:23:20|33040|33037.6|33027.5|33025.1|33041.5|33039.1|33024.5|33022.1|30
1651587810000|2022-05-03 14:23:30|33028|33025.6|33033.5|33031.1|33043.5|33041.1|33028|33025.6|32
1651587820000|2022-05-03 14:23:40|33034.5|33032.1|33033|33030.6|33040.5|33038.1|33031.5|33029.1|15
1651587830000|2022-05-03 14:23:50|33033.5|33031.1|33038.5|33036.1|33041.5|33039.1|33032.5|33030.1|12
1651587840000|2022-05-03 14:24:00|33037.5|33035.1|33040.5|33038.1|33045.5|33043.1|33035.5|33033.1|43
1651587850000|2022-05-03 14:24:10|33040|33037.6|33037.5|33035.1|33048|33045.6|33036.5|33034.1|39
1651587860000|2022-05-03 14:24:20|33038|33035.6|33042.5|33040.1|33044.5|33042.1|33030.5|33028.1|30
1651587870000|2022-05-03 14:24:30|33043|33040.6|33046.5|33044.1|33046.5|33044.1|33038.5|33036.1|15
1651587880000|2022-05-03 14:24:40|33045.5|33043.1|33038.5|33036.1|33046.5|33044.1|33037|33034.6|28
1651587890000|2022-05-03 14:24:50|33039.5|33037.1|33046|33043.6|33047.5|33045.1|33037|33034.6|13
1651587900000|2022-05-03 14:25:00|33045.5|33043.1|33056.5|33054.1|33065.5|33063.1|33045.5|33043.1|112
1651587910000|2022-05-03 14:25:10|33056|33053.6|33044|33041.6|33059|33056.6|33039.5|33037.1|68
1651587920000|2022-05-03 14:25:20|33043.5|33041.1|33035.5|33033.1|33046.5|33044.1|33029|33026.6|56
1651587930000|2022-05-03 14:25:30|33037.5|33035.1|33041.5|33039.1|33046.5|33044.1|33037.5|33035.1|32
1651587940000|2022-05-03 14:25:40|33042|33039.6|33078.5|33076.1|33082|33079.6|33042|33039.6|177
1651587950000|2022-05-03 14:25:50|33078|33075.6|33064.5|33062.1|33079|33076.6|33059.5|33057.1|109
1651587960000|2022-05-03 14:26:00|33066.5|33064.1|33082|33079.6|33083|33080.6|33066.5|33064.1|163
1651587970000|2022-05-03 14:26:10|33081.5|33079.1|33076.5|33074.1|33083.5|33081.1|33074.5|33072.1|88
1651587980000|2022-05-03 14:26:20|33076|33073.6|33067|33064.6|33077|33074.6|33064.5|33062.1|62
1651587990000|2022-05-03 14:26:30|33066.5|33064.1|33069.5|33067.1|33072.5|33070.1|33059.5|33057.1|54
1651588000000|2022-05-03 14:26:40|33069|33066.6|33081|33078.6|33084|33081.6|33061.5|33059.1|142
1651588010000|2022-05-03 14:26:50|33080.5|33078.1|33088.5|33086.1|33092.5|33090.1|33079|33076.6|91
1651588020000|2022-05-03 14:27:00|33088|33085.6|33085.5|33083.1|33098.5|33096.1|33080.5|33078.1|105
1651588030000|2022-05-03 14:27:10|33086|33083.6|33085.5|33083.1|33089.5|33087.1|33077.5|33075.1|49
1651588040000|2022-05-03 14:27:20|33086|33083.6|33084.5|33082.1|33088|33085.6|33081|33078.6|28
1651588050000|2022-05-03 14:27:30|33085|33082.6|33086.5|33084.1|33093|33090.6|33084.5|33082.1|34
1651588060000|2022-05-03 14:27:40|33086|33083.6|33095.5|33093.1|33097.5|33095.1|33083.5|33081.1|50
1651588070000|2022-05-03 14:27:50|33096.5|33094.1|33094.5|33092.1|33097.5|33095.1|33091.5|33089.1|21
1651588080000|2022-05-03 14:28:00|33093.5|33091.1|33097.5|33095.1|33100.5|33098.1|33089|33086.6|35
1651588090000|2022-05-03 14:28:10|33096.5|33094.1|33090.5|33088.1|33099.5|33097.1|33089.5|33087.1|49
1651588100000|2022-05-03 14:28:20|33091|33088.6|33085.5|33083.1|33093.5|33091.1|33085.5|33083.1|31
1651588110000|2022-05-03 14:28:30|33085|33082.6|33088.5|33086.1|33091.5|33089.1|33084.5|33082.1|18
1651588120000|2022-05-03 14:28:40|33089|33086.6|33088.5|33086.1|33092|33089.6|33085.5|33083.1|20
1651588130000|2022-05-03 14:28:50|33088|33085.6|33081|33078.6|33091.5|33089.1|33081|33078.6|25
1651588140000|2022-05-03 14:29:00|33081.5|33079.1|33096.5|33094.1|33110|33107.6|33080.5|33078.1|142
1651588150000|2022-05-03 14:29:10|33097|33094.6|33082.5|33080.1|33101.5|33099.1|33079.5|33077.1|67
1651588160000|2022-05-03 14:29:20|33083|33080.6|33088.5|33086.1|33092|33089.6|33082|33079.6|18
1651588170000|2022-05-03 14:29:30|33089|33086.6|33079.5|33077.1|33091|33088.6|33079.5|33077.1|16
1651588180000|2022-05-03 14:29:40|33081.5|33079.1|33084|33081.6|33090.5|33088.1|33081.5|33079.1|27
1651588190000|2022-05-03 14:29:50|33083.5|33081.1|33089.5|33087.1|33092.5|33090.1|33083.5|33081.1|39
1651588200000|2022-05-03 14:30:00|33088.5|33086.1|33113|33110.6|33115|33112.6|33088.5|33086.1|89
1651588210000|2022-05-03 14:30:10|33113.5|33111.1|33102|33099.6|33121.5|33119.1|33100.5|33098.1|133
1651588220000|2022-05-03 14:30:20|33102.5|33100.1|33102|33099.6|33109.5|33107.1|33100.5|33098.1|45
1651588230000|2022-05-03 14:30:30|33102.5|33100.1|33092.5|33090.1|33102.5|33100.1|33090.5|33088.1|76
1651588240000|2022-05-03 14:30:40|33093|33090.6|33104|33101.6|33106|33103.6|33090.5|33088.1|59
1651588250000|2022-05-03 14:30:50|33103.5|33101.1|33103.5|33101.1|33109.5|33107.1|33100.5|33098.1|34
1651588260000|2022-05-03 14:31:00|33105.5|33103.1|33095|33092.6|33105.5|33103.1|33093|33090.6|91
1651588270000|2022-05-03 14:31:10|33095.5|33093.1|33072.5|33070.1|33097.5|33095.1|33070.5|33068.1|91
1651588280000|2022-05-03 14:31:20|33073|33070.6|33083.5|33081.1|33086.5|33084.1|33070|33067.6|54
1651588290000|2022-05-03 14:31:30|33083|33080.6|33111.5|33109.1|33111.5|33109.1|33078.5|33076.1|74
1651588300000|2022-05-03 14:31:40|33111|33108.6|33104.5|33102.1|33112.5|33110.1|33098.5|33096.1|39
1651588310000|2022-05-03 14:31:50|33104|33101.6|33100|33097.6|33108.5|33106.1|33099.5|33097.1|27
1651588320000|2022-05-03 14:32:00|33100.5|33098.1|33138.5|33136.1|33143.5|33141.1|33100.5|33098.1|281
1651588330000|2022-05-03 14:32:10|33137.5|33135.1|33128|33125.6|33143.5|33141.1|33123.5|33121.1|110
1651588340000|2022-05-03 14:32:20|33127.5|33125.1|33126.5|33124.1|33134|33131.6|33121.5|33119.1|36
1651588350000|2022-05-03 14:32:30|33127|33124.6|33122.5|33120.1|33132.5|33130.1|33120.5|33118.1|38
1651588360000|2022-05-03 14:32:40|33122|33119.6|33130.5|33128.1|33131|33128.6|33120|33117.6|28
1651588370000|2022-05-03 14:32:50|33131|33128.6|33150.5|33148.1|33152.5|33150.1|33131|33128.6|120
1651588380000|2022-05-03 14:33:00|33150|33147.6|33152.5|33150.1|33160.5|33158.1|33148.5|33146.1|113
1651588390000|2022-05-03 14:33:10|33153.5|33151.1|33133.5|33131.1|33155.5|33153.1|33128.5|33126.1|284
1651588400000|2022-05-03 14:33:20|33132.5|33130.1|33138.5|33136.1|33141.5|33139.1|33132.5|33130.1|31
1651588410000|2022-05-03 14:33:30|33139|33136.6|33142.5|33140.1|33146|33143.6|33134.5|33132.1|52
1651588420000|2022-05-03 14:33:40|33142|33139.6|33145|33142.6|33147.5|33145.1|33140.5|33138.1|32
1651588430000|2022-05-03 14:33:50|33145.5|33143.1|33142.5|33140.1|33147|33144.6|33134.5|33132.1|45
1651588440000|2022-05-03 14:34:00|33143|33140.6|33145.5|33143.1|33151.5|33149.1|33143|33140.6|58
1651588450000|2022-05-03 14:34:10|33146|33143.6|33149.5|33147.1|33151.5|33149.1|33142.5|33140.1|10
1651588460000|2022-05-03 14:34:20|33150|33147.6|33151.5|33149.1|33157.5|33155.1|33146.5|33144.1|25
1651588470000|2022-05-03 14:34:30|33152|33149.6|33142.5|33140.1|33153.5|33151.1|33138.5|33136.1|159
1651588480000|2022-05-03 14:34:40|33131|33128.6|33131.5|33129.1|33137|33134.6|33129.5|33127.1|256
1651588490000|2022-05-03 14:34:50|33132.5|33130.1|33135.5|33133.1|33136|33133.6|33129.5|33127.1|21
1651588500000|2022-05-03 14:35:00|33135|33132.6|33142.5|33140.1|33146.5|33144.1|33135|33132.6|69
1651588510000|2022-05-03 14:35:10|33144.5|33142.1|33143.5|33141.1|33147.5|33145.1|33134|33131.6|77
1651588520000|2022-05-03 14:35:20|33144|33141.6|33140|33137.6|33146.5|33144.1|33138.5|33136.1|20
1651588530000|2022-05-03 14:35:30|33140.5|33138.1|33130|33127.6|33143|33140.6|33130|33127.6|53
1651588540000|2022-05-03 14:35:40|33131.5|33129.1|33117|33114.6|33132|33129.6|33113.5|33111.1|75
1651588550000|2022-05-03 14:35:50|33117.5|33115.1|33131.5|33129.1|33135|33132.6|33115|33112.6|64
1651588560000|2022-05-03 14:36:00|33132|33129.6|33111.5|33109.1|33135.5|33133.1|33111|33108.6|92
1651588570000|2022-05-03 14:36:10|33111|33108.6|33122.5|33120.1|33128.5|33126.1|33111|33108.6|49
1651588580000|2022-05-03 14:36:20|33122|33119.6|33119.5|33117.1|33124.5|33122.1|33117.5|33115.1|18
1651588590000|2022-05-03 14:36:30|33120|33117.6|33130.5|33128.1|33132.5|33130.1|33120|33117.6|23
1651588600000|2022-05-03 14:36:40|33129.5|33127.1|33123.5|33121.1|33133.5|33131.1|33123.5|33121.1|28
1651588610000|2022-05-03 14:36:50|33124.5|33122.1|33116.5|33114.1|33127.5|33125.1|33115.5|33113.1|38
1651588620000|2022-05-03 14:37:00|33118.5|33116.1|33118|33115.6|33121.5|33119.1|33109.5|33107.1|62
1651588630000|2022-05-03 14:37:10|33118.5|33116.1|33118.5|33116.1|33127|33124.6|33116|33113.6|32
1651588640000|2022-05-03 14:37:20|33119|33116.6|33114|33111.6|33124|33121.6|33108.5|33106.1|46
1651588650000|2022-05-03 14:37:30|33113.5|33111.1|33100.5|33098.1|33114.5|33112.1|33099.5|33097.1|125
1651588660000|2022-05-03 14:37:40|33100|33097.6|33096|33093.6|33102|33099.6|33095.5|33093.1|57
1651588670000|2022-05-03 14:37:50|33096.5|33094.1|33089|33086.6|33099.5|33097.1|33083|33080.6|110
1651588680000|2022-05-03 14:38:00|33089.5|33087.1|33092|33089.6|33096|33093.6|33083.5|33081.1|81
1651588690000|2022-05-03 14:38:10|33090.5|33088.1|33094|33091.6|33097|33094.6|33088|33085.6|42
1651588700000|2022-05-03 14:38:20|33093.5|33091.1|33089|33086.6|33095.5|33093.1|33088.5|33086.1|38
1651588710000|2022-05-03 14:38:30|33088.5|33086.1|33087|33084.6|33095.5|33093.1|33086.5|33084.1|21
1651588720000|2022-05-03 14:38:40|33087.5|33085.1|33089.5|33087.1|33091|33088.6|33080|33077.6|29
1651588730000|2022-05-03 14:38:50|33090|33087.6|33089.5|33087.1|33095|33092.6|33085.5|33083.1|25
1651588740000|2022-05-03 14:39:00|33090.5|33088.1|33092.5|33090.1|33093.5|33091.1|33085|33082.6|33
1651588750000|2022-05-03 14:39:10|33092|33089.6|33087.5|33085.1|33093|33090.6|33083|33080.6|19
1651588760000|2022-05-03 14:39:20|33086.5|33084.1|33082.5|33080.1|33088.5|33086.1|33081.5|33079.1|35
1651588770000|2022-05-03 14:39:30|33083|33080.6|33088.5|33086.1|33090|33087.6|33083|33080.6|30
1651588780000|2022-05-03 14:39:40|33089|33086.6|33089.5|33087.1|33093|33090.6|33085.5|33083.1|52
1651588790000|2022-05-03 14:39:50|33090|33087.6|33086.5|33084.1|33090|33087.6|33084.5|33082.1|20
1651588800000|2022-05-03 14:40:00|33087.5|33085.1|33089.5|33087.1|33092.5|33090.1|33085|33082.6|28
1651588810000|2022-05-03 14:40:10|33089|33086.6|33096.5|33094.1|33098|33095.6|33088|33085.6|38
1651588820000|2022-05-03 14:40:20|33097|33094.6|33079.5|33077.1|33097|33094.6|33072.5|33070.1|168
1651588830000|2022-05-03 14:40:30|33079|33076.6|33063.5|33061.1|33083|33080.6|33063.5|33061.1|61
1651588840000|2022-05-03 14:40:40|33064|33061.6|33068|33065.6|33072.5|33070.1|33063.5|33061.1|46
1651588850000|2022-05-03 14:40:50|33066.5|33064.1|33064.5|33062.1|33071.5|33069.1|33060.5|33058.1|40
1651588860000|2022-05-03 14:41:00|33065|33062.6|33067.5|33065.1|33069.5|33067.1|33061.5|33059.1|52
1651588870000|2022-05-03 14:41:10|33068|33065.6|33067.5|33065.1|33072.5|33070.1|33065.5|33063.1|20
1651588880000|2022-05-03 14:41:20|33068|33065.6|33077.5|33075.1|33079|33076.6|33068|33065.6|27
1651588890000|2022-05-03 14:41:30|33078|33075.6|33070|33067.6|33080.5|33078.1|33070|33067.6|8
1651588900000|2022-05-03 14:41:40|33069.5|33067.1|33069.5|33067.1|33072.5|33070.1|33066.5|33064.1|13
1651588910000|2022-05-03 14:41:50|33066.5|33064.1|33066.5|33064.1|33068.5|33066.1|33063.5|33061.1|17
1651588920000|2022-05-03 14:42:00|33067|33064.6|33064.5|33062.1|33067.5|33065.1|33063.5|33061.1|21
1651588930000|2022-05-03 14:42:10|33065|33062.6|33052.5|33050.1|33065.5|33063.1|33038.5|33036.1|164
1651588940000|2022-05-03 14:42:20|33052|33049.6|33052.5|33050.1|33059.5|33057.1|33048.5|33046.1|69
1651588950000|2022-05-03 14:42:30|33054|33051.6|33061.5|33059.1|33063.5|33061.1|33052|33049.6|38
1651588960000|2022-05-03 14:42:40|33061|33058.6|33066.5|33064.1|33067|33064.6|33057.5|33055.1|28
1651588970000|2022-05-03 14:42:50|33067|33064.6|33066.5|33064.1|33069|33066.6|33065|33062.6|15
1651588980000|2022-05-03 14:43:00|33066|33063.6|33062|33059.6|33078|33075.6|33060.5|33058.1|81
1651588990000|2022-05-03 14:43:10|33062.5|33060.1|33064.5|33062.1|33067.5|33065.1|33061|33058.6|18
1651589000000|2022-05-03 14:43:20|33064|33061.6|33064.5|33062.1|33066|33063.6|33060|33057.6|31
1651589010000|2022-05-03 14:43:30|33065|33062.6|33049.5|33047.1|33068.5|33066.1|33048.5|33046.1|60
1651589020000|2022-05-03 14:43:40|33048.5|33046.1|33038.5|33036.1|33050.5|33048.1|33033.5|33031.1|85
1651589030000|2022-05-03 14:43:50|33039.5|33037.1|33044.5|33042.1|33045.5|33043.1|33037.5|33035.1|40
1651589040000|2022-05-03 14:44:00|33045|33042.6|33039.5|33037.1|33048.5|33046.1|33039.5|33037.1|35
1651589050000|2022-05-03 14:44:10|33039|33036.6|33042.5|33040.1|33045|33042.6|33039|33036.6|21
1651589060000|2022-05-03 14:44:20|33043|33040.6|33038.5|33036.1|33043.5|33041.1|33036|33033.6|28
1651589070000|2022-05-03 14:44:30|33039|33036.6|33038.5|33036.1|33040.5|33038.1|33034.5|33032.1|35
1651589080000|2022-05-03 14:44:40|33039|33036.6|33038.5|33036.1|33044|33041.6|33037|33034.6|14
1651589090000|2022-05-03 14:44:50|33038|33035.6|33028.5|33026.1|33038.5|33036.1|33027|33024.6|30
1651589100000|2022-05-03 14:45:00|33029|33026.6|33014|33011.6|33030.5|33028.1|33012.5|33010.1|95
1651589110000|2022-05-03 14:45:10|33014.5|33012.1|33004.5|33002.1|33018|33015.6|33003|33000.6|76
1651589120000|2022-05-03 14:45:20|33005|33002.6|33014.5|33012.1|33016|33013.6|33004|33001.6|40
1651589130000|2022-05-03 14:45:30|33014|33011.6|33012.5|33010.1|33022|33019.6|33012|33009.6|63
1651589140000|2022-05-03 14:45:40|33012|33009.6|33017|33014.6|33020.5|33018.1|33012|33009.6|41
1651589150000|2022-05-03 14:45:50|33016.5|33014.1|33029|33026.6|33030.5|33028.1|33016|33013.6|42
1651589160000|2022-05-03 14:46:00|33029.5|33027.1|33030.5|33028.1|33032|33029.6|33026.5|33024.1|23
1651589170000|2022-05-03 14:46:10|33031|33028.6|33017.5|33015.1|33033.5|33031.1|33017|33014.6|58
1651589180000|2022-05-03 14:46:20|33017|33014.6|33019.5|33017.1|33023|33020.6|33017|33014.6|22
1651589190000|2022-05-03 14:46:30|33020|33017.6|33002.5|33000.1|33020.5|33018.1|33002.5|33000.1|61
1651589200000|2022-05-03 14:46:40|33003|33000.6|32993.5|32991.1|33007|33004.6|32991.5|32989.1|71
1651589210000|2022-05-03 14:46:50|32992.5|32990.1|33000.5|32998.1|33001.5|32999.1|32992.5|32990.1|57
1651589220000|2022-05-03 14:47:00|33000|32997.6|32991|32988.6|33000.5|32998.1|32983|32980.6|72
1651589230000|2022-05-03 14:47:10|32990.5|32988.1|33004|33001.6|33005|33002.6|32990.5|32988.1|33
1651589240000|2022-05-03 14:47:20|33003.5|33001.1|32997.5|32995.1|33003.5|33001.1|32993|32990.6|52
1651589250000|2022-05-03 14:47:30|32998|32995.6|33007.5|33005.1|33008.5|33006.1|32996|32993.6|54
1651589260000|2022-05-03 14:47:40|33007|33004.6|33000|32997.6|33007.5|33005.1|32995|32992.6|41
1651589270000|2022-05-03 14:47:50|32999.5|32997.1|32999.5|32997.1|33001.5|32999.1|32996|32993.6|7
1651589280000|2022-05-03 14:48:00|32999|32996.6|32991.5|32989.1|33003|33000.6|32991.5|32989.1|54
1651589290000|2022-05-03 14:48:10|32992|32989.6|32992.5|32990.1|32994|32991.6|32987|32984.6|37
1651589300000|2022-05-03 14:48:20|32993|32990.6|32994|32991.6|32995|32992.6|32988|32985.6|281
1651589310000|2022-05-03 14:48:30|32994.5|32992.1|32999.5|32997.1|33002.5|33000.1|32993|32990.6|168
1651589320000|2022-05-03 14:48:40|32999|32996.6|32998.5|32996.1|33007.5|33005.1|32997.5|32995.1|64
1651589330000|2022-05-03 14:48:50|32998|32995.6|33006|33003.6|33007|33004.6|32996.5|32994.1|23
1651589340000|2022-05-03 14:49:00|33005.5|33003.1|32994.5|32992.1|33006|33003.6|32989.5|32987.1|44
1651589350000|2022-05-03 14:49:10|32995|32992.6|32990|32987.6|32999.5|32997.1|32987.5|32985.1|36
1651589360000|2022-05-03 14:49:20|32990.5|32988.1|32985.5|32983.1|32996.5|32994.1|32985.5|32983.1|42
1651589370000|2022-05-03 14:49:30|32986|32983.6|32988|32985.6|32994.5|32992.1|32985.5|32983.1|23
1651589380000|2022-05-03 14:49:40|32988.5|32986.1|32982.5|32980.1|32990|32987.6|32981.5|32979.1|28
1651589390000|2022-05-03 14:49:50|32983|32980.6|32989.5|32987.1|32991.5|32989.1|32981|32978.6|36
1651589400000|2022-05-03 14:50:00|32990|32987.6|32976.5|32974.1|32990|32987.6|32974.5|32972.1|60
1651589410000|2022-05-03 14:50:10|32976|32973.6|32986|32983.6|32989|32986.6|32974.5|32972.1|78
1651589420000|2022-05-03 14:50:20|32986.5|32984.1|32991|32988.6|32994.5|32992.1|32986.5|32984.1|29
1651589430000|2022-05-03 14:50:30|32990.5|32988.1|32999.5|32997.1|32999.5|32997.1|32988.5|32986.1|22
1651589440000|2022-05-03 14:50:40|32999|32996.6|32995.5|32993.1|33001|32998.6|32994|32991.6|18
1651589450000|2022-05-03 14:50:50|32995|32992.6|33000|32997.6|33001.5|32999.1|32989|32986.6|59
1651589460000|2022-05-03 14:51:00|32999.5|32997.1|33001|32998.6|33004.5|33002.1|32996|32993.6|80
1651589470000|2022-05-03 14:51:10|33001.5|32999.1|33003|33000.6|33006|33003.6|33000|32997.6|20
1651589480000|2022-05-03 14:51:20|33003.5|33001.1|33003|33000.6|33004|33001.6|33000|32997.6|23
1651589490000|2022-05-03 14:51:30|33004.5|33002.1|33008.5|33006.1|33016|33013.6|33003.5|33001.1|102
1651589500000|2022-05-03 14:51:40|33007.5|33005.1|33012|33009.6|33016.5|33014.1|33007.5|33005.1|25
1651589510000|2022-05-03 14:51:50|33011.5|33009.1|33014|33011.6|33016.5|33014.1|33011.5|33009.1|16
1651589520000|2022-05-03 14:52:00|33014.5|33012.1|33008|33005.6|33014.5|33012.1|33003|33000.6|173
1651589530000|2022-05-03 14:52:10|33008.5|33006.1|33012.5|33010.1|33015|33012.6|33008.5|33006.1|87
1651589540000|2022-05-03 14:52:20|33013|33010.6|33018.5|33016.1|33027.5|33025.1|33013|33010.6|122
1651589550000|2022-05-03 14:52:30|33018|33015.6|33005.5|33003.1|33018.5|33016.1|33004.5|33002.1|20
1651589560000|2022-05-03 14:52:40|33005|33002.6|32992.5|32990.1|33005|33002.6|32989|32986.6|54
1651589570000|2022-05-03 14:52:50|32991.5|32989.1|33000|32997.6|33003|33000.6|32991.5|32989.1|29
1651589580000|2022-05-03 14:53:00|32999|32996.6|33006.5|33004.1|33006.5|33004.1|32998.5|32996.1|23
1651589590000|2022-05-03 14:53:10|33007|33004.6|33010.5|33008.1|33019|33016.6|33007|33004.6|28
1651589600000|2022-05-03 14:53:20|33010|33007.6|33013.5|33011.1|33014.5|33012.1|33009.5|33007.1|14
1651589610000|2022-05-03 14:53:30|33013|33010.6|33014.5|33012.1|33016|33013.6|33010.5|33008.1|12
1651589620000|2022-05-03 14:53:40|33014|33011.6|33016.5|33014.1|33017.5|33015.1|33005.5|33003.1|17
1651589630000|2022-05-03 14:53:50|33015.5|33013.1|33009.5|33007.1|33016.5|33014.1|33009.5|33007.1|7
1651589640000|2022-05-03 14:54:00|33010|33007.6|33034|33031.6|33045.5|33043.1|33009.5|33007.1|244
1651589650000|2022-05-03 14:54:10|33034.5|33032.1|33030.5|33028.1|33035|33032.6|33022|33019.6|72
1651589660000|2022-05-03 14:54:20|33031|33028.6|33027.5|33025.1|33036|33033.6|33025|33022.6|23
1651589670000|2022-05-03 14:54:30|33028|33025.6|33020|33017.6|33028|33025.6|33019|33016.6|30
1651589680000|2022-05-03 14:54:40|33019.5|33017.1|33017.5|33015.1|33025.5|33023.1|33015.5|33013.1|22
1651589690000|2022-05-03 14:54:50|33018|33015.6|33020.5|33018.1|33026|33023.6|33016|33013.6|30
1651589700000|2022-05-03 14:55:00|33019.5|33017.1|33022.5|33020.1|33026.5|33024.1|33019|33016.6|26
1651589710000|2022-05-03 14:55:10|33023|33020.6|33026|33023.6|33028|33025.6|33021.5|33019.1|19
1651589720000|2022-05-03 14:55:20|33026.5|33024.1|33032.5|33030.1|33037.5|33035.1|33024.5|33022.1|37
1651589730000|2022-05-03 14:55:30|33032|33029.6|33022.5|33020.1|33032|33029.6|33022.5|33020.1|40
1651589740000|2022-05-03 14:55:40|33023|33020.6|33027.5|33025.1|33027.5|33025.1|33021.5|33019.1|19
1651589750000|2022-05-03 14:55:50|33027|33024.6|33029.5|33027.1|33031|33028.6|33024.5|33022.1|11
1651589760000|2022-05-03 14:56:00|33029|33026.6|33039.5|33037.1|33040.5|33038.1|33027.5|33025.1|50
1651589770000|2022-05-03 14:56:10|33040|33037.6|33038|33035.6|33042|33039.6|33032.5|33030.1|12
1651589780000|2022-05-03 14:56:20|33038.5|33036.1|33041|33038.6|33042.5|33040.1|33037.5|33035.1|10
1651589790000|2022-05-03 14:56:30|33040.5|33038.1|33046|33043.6|33047|33044.6|33040.5|33038.1|18
1651589800000|2022-05-03 14:56:40|33045.5|33043.1|33056|33053.6|33060.5|33058.1|33045.5|33043.1|48
1651589810000|2022-05-03 14:56:50|33055.5|33053.1|33056.5|33054.1|33059|33056.6|33054|33051.6|24
1651589820000|2022-05-03 14:57:00|33055.5|33053.1|33061.5|33059.1|33065.5|33063.1|33055.5|33053.1|41
1651589830000|2022-05-03 14:57:10|33061|33058.6|33065.5|33063.1|33067.5|33065.1|33058.5|33056.1|31
1651589840000|2022-05-03 14:57:20|33066.5|33064.1|33063.5|33061.1|33070|33067.6|33063.5|33061.1|36
1651589850000|2022-05-03 14:57:30|33062.5|33060.1|33048.5|33046.1|33064.5|33062.1|33048.5|33046.1|30
1651589860000|2022-05-03 14:57:40|33048|33045.6|33054.5|33052.1|33056.5|33054.1|33048|33045.6|20
1651589870000|2022-05-03 14:57:50|33055|33052.6|33050|33047.6|33056.5|33054.1|33049.5|33047.1|20
1651589880000|2022-05-03 14:58:00|33049|33046.6|33040.5|33038.1|33050|33047.6|33038|33035.6|97
1651589890000|2022-05-03 14:58:10|33040|33037.6|33048.5|33046.1|33050.5|33048.1|33040|33037.6|48
1651589900000|2022-05-03 14:58:20|33048|33045.6|33042.5|33040.1|33054|33051.6|33042.5|33040.1|27
1651589910000|2022-05-03 14:58:30|33043|33040.6|33041.5|33039.1|33046.5|33044.1|33039.5|33037.1|15
1651589920000|2022-05-03 14:58:40|33041|33038.6|33069.5|33067.1|33078.5|33076.1|33039.5|33037.1|238
1651589930000|2022-05-03 14:58:50|33070|33067.6|33059.5|33057.1|33072.5|33070.1|33059.5|33057.1|48
1651589940000|2022-05-03 14:59:00|33060|33057.6|33077|33074.6|33081.5|33079.1|33057.5|33055.1|43
1651589950000|2022-05-03 14:59:10|33076.5|33074.1|33073.5|33071.1|33085|33082.6|33073.5|33071.1|101
1651589960000|2022-05-03 14:59:20|33074|33071.6|33074.5|33072.1|33075.5|33073.1|33068|33065.6|29
1651589970000|2022-05-03 14:59:30|33075|33072.6|33069|33066.6|33077.5|33075.1|33065.5|33063.1|32
1651589980000|2022-05-03 14:59:40|33069.5|33067.1|33061.5|33059.1|33072.5|33070.1|33060.5|33058.1|12
1651589990000|2022-05-03 14:59:50|33061|33058.6|33058.5|33056.1|33062|33059.6|33056|33053.6|16
1651590000000|2022-05-03 15:00:00|33058|33055.6|33060.5|33058.1|33066.5|33064.1|33055|33052.6|38
1651590010000|2022-05-03 15:00:10|33061|33058.6|33058|33055.6|33063.5|33061.1|33053.5|33051.1|42
1651590020000|2022-05-03 15:00:20|33058.5|33056.1|33046|33043.6|33059|33056.6|33045|33042.6|51
1651590030000|2022-05-03 15:00:30|33046.5|33044.1|33046.5|33044.1|33048.5|33046.1|33042.5|33040.1|44
1651590040000|2022-05-03 15:00:40|33046|33043.6|33047.5|33045.1|33050|33047.6|33041|33038.6|13
1651590050000|2022-05-03 15:00:50|33047|33044.6|33050.5|33048.1|33052.5|33050.1|33043|33040.6|65
1651590060000|2022-05-03 15:01:00|33050|33047.6|33042.5|33040.1|33051.5|33049.1|33042|33039.6|47
1651590070000|2022-05-03 15:01:10|33043|33040.6|33029.5|33027.1|33045|33042.6|33026.5|33024.1|104
1651590080000|2022-05-03 15:01:20|33031|33028.6|33031|33028.6|33035.5|33033.1|33026.5|33024.1|100
1651590090000|2022-05-03 15:01:30|33030.5|33028.1|33046.5|33044.1|33049.5|33047.1|33029.5|33027.1|52
1651590100000|2022-05-03 15:01:40|33046|33043.6|33049|33046.6|33049.5|33047.1|33043.5|33041.1|28
1651590110000|2022-05-03 15:01:50|33047.5|33045.1|33069.5|33067.1|33071.5|33069.1|33047.5|33045.1|116
1651590120000|2022-05-03 15:02:00|33069|33066.6|33084.5|33082.1|33086|33083.6|33065.5|33063.1|88
1651590130000|2022-05-03 15:02:10|33083.5|33081.1|33087.5|33085.1|33088.5|33086.1|33078.5|33076.1|96
1651590140000|2022-05-03 15:02:20|33088|33085.6|33090.5|33088.1|33099.5|33097.1|33088|33085.6|77
1651590150000|2022-05-03 15:02:30|33089.5|33087.1|33072|33069.6|33089.5|33087.1|33071|33068.6|42
1651590160000|2022-05-03 15:02:40|33071|33068.6|33067.5|33065.1|33072.5|33070.1|33066.5|33064.1|39
1651590170000|2022-05-03 15:02:50|33068|33065.6|33087|33084.6|33087.5|33085.1|33067.5|33065.1|41
1651590180000|2022-05-03 15:03:00|33086.5|33084.1|33098|33095.6|33098|33095.6|33085.5|33083.1|42
1651590190000|2022-05-03 15:03:10|33101.5|33099.1|33099.5|33097.1|33101.5|33099.1|33092|33089.6|112
1651590200000|2022-05-03 15:03:20|33099|33096.6|33099.5|33097.1|33104.5|33102.1|33098.5|33096.1|36
1651590210000|2022-05-03 15:03:30|33099|33096.6|33093.5|33091.1|33099.5|33097.1|33091|33088.6|43
1651590220000|2022-05-03 15:03:40|33094|33091.6|33098.5|33096.1|33098.5|33096.1|33093.5|33091.1|23
1651590230000|2022-05-03 15:03:50|33098|33095.6|33101.5|33099.1|33104|33101.6|33096|33093.6|30
1651590240000|2022-05-03 15:04:00|33102.5|33100.1|33102.5|33100.1|33107.5|33105.1|33099|33096.6|57
1651590250000|2022-05-03 15:04:10|33102|33099.6|33101.5|33099.1|33103|33100.6|33093.5|33091.1|26
1651590260000|2022-05-03 15:04:20|33102.5|33100.1|33107.5|33105.1|33110.5|33108.1|33102|33099.6|89
1651590270000|2022-05-03 15:04:30|33108|33105.6|33112.5|33110.1|33121.5|33119.1|33108|33105.6|137
1651590280000|2022-05-03 15:04:40|33113|33110.6|33115.5|33113.1|33117.5|33115.1|33108.5|33106.1|48
1651590290000|2022-05-03 15:04:50|33116|33113.6|33141|33138.6|33141|33138.6|33113.5|33111.1|176
1651590300000|2022-05-03 15:05:00|33140.5|33138.1|33143.5|33141.1|33155.5|33153.1|33140|33137.6|229
1651590310000|2022-05-03 15:05:10|33144.5|33142.1|33146|33143.6|33146.5|33144.1|33140|33137.6|48
1651590320000|2022-05-03 15:05:20|33146.5|33144.1|33136.5|33134.1|33148|33145.6|33136.5|33134.1|47
1651590330000|2022-05-03 15:05:30|33137|33134.6|33135.5|33133.1|33140.5|33138.1|33133.5|33131.1|69
1651590340000|2022-05-03 15:05:40|33134.5|33132.1|33137.5|33135.1|33139.5|33137.1|33133|33130.6|28
1651590350000|2022-05-03 15:05:50|33138|33135.6|33144.5|33142.1|33146|33143.6|33135.5|33133.1|54
1651590360000|2022-05-03 15:06:00|33145|33142.6|33160.5|33158.1|33170.5|33168.1|33145|33142.6|233
1651590370000|2022-05-03 15:06:10|33160|33157.6|33157.5|33155.1|33160|33157.6|33153|33150.6|103
1651590380000|2022-05-03 15:06:20|33158|33155.6|33158.5|33156.1|33161.5|33159.1|33155.5|33153.1|40
1651590390000|2022-05-03 15:06:30|33159|33156.6|33169|33166.6|33173.5|33171.1|33158.5|33156.1|147
1651590400000|2022-05-03 15:06:40|33168.5|33166.1|33159.5|33157.1|33168.5|33166.1|33158.5|33156.1|33
1651590410000|2022-05-03 15:06:50|33160|33157.6|33157.5|33155.1|33160.5|33158.1|33154|33151.6|68
1651590420000|2022-05-03 15:07:00|33157|33154.6|33164.5|33162.1|33168.5|33166.1|33157|33154.6|36
1651590430000|2022-05-03 15:07:10|33164|33161.6|33185.5|33183.1|33189.5|33187.1|33164|33161.6|184
1651590440000|2022-05-03 15:07:20|33185|33182.6|33190.5|33188.1|33193|33190.6|33184.5|33182.1|75
1651590450000|2022-05-03 15:07:30|33191.5|33189.1|33207|33204.6|33209.5|33207.1|33188|33185.6|234
1651590460000|2022-05-03 15:07:40|33206.5|33204.1|33206.5|33204.1|33210|33207.6|33195.5|33193.1|208
1651590470000|2022-05-03 15:07:50|33206|33203.6|33202|33199.6|33206|33203.6|33198.5|33196.1|39
1651590480000|2022-05-03 15:08:00|33202.5|33200.1|33223.5|33221.1|33225.5|33223.1|33202.5|33200.1|237
1651590490000|2022-05-03 15:08:10|33223|33220.6|33224.5|33222.1|33229|33226.6|33220|33217.6|68
1651590500000|2022-05-03 15:08:20|33224|33221.6|33224.5|33222.1|33230.5|33228.1|33220|33217.6|49
1651590510000|2022-05-03 15:08:30|33224|33221.6|33220|33217.6|33224.5|33222.1|33217.5|33215.1|51
1651590520000|2022-05-03 15:08:40|33220.5|33218.1|33228.5|33226.1|33230|33227.6|33219.5|33217.1|60
1651590530000|2022-05-03 15:08:50|33228|33225.6|33222.5|33220.1|33231|33228.6|33222.5|33220.1|55
1651590540000|2022-05-03 15:09:00|33222|33219.6|33230.5|33228.1|33230.5|33228.1|33221.5|33219.1|29
1651590550000|2022-05-03 15:09:10|33231|33228.6|33223|33220.6|33234|33231.6|33220|33217.6|164
1651590560000|2022-05-03 15:09:20|33223.5|33221.1|33211.5|33209.1|33225.5|33223.1|33210|33207.6|116
1651590570000|2022-05-03 15:09:30|33212.5|33210.1|33211|33208.6|33219|33216.6|33210|33207.6|59
1651590580000|2022-05-03 15:09:40|33211.5|33209.1|33212|33209.6|33215.5|33213.1|33210.5|33208.1|37
1651590590000|2022-05-03 15:09:50|33212.5|33210.1|33215.5|33213.1|33220|33217.6|33211.5|33209.1|51
1651590600000|2022-05-03 15:10:00|33216.5|33214.1|33198.5|33196.1|33223|33220.6|33195.5|33193.1|300
1651590610000|2022-05-03 15:10:10|33199.5|33197.1|33209.5|33207.1|33212.5|33210.1|33198|33195.6|276
1651590620000|2022-05-03 15:10:20|33208.5|33206.1|33212|33209.6|33215.5|33213.1|33208|33205.6|33
1651590630000|2022-05-03 15:10:30|33212.5|33210.1|33213.5|33211.1|33216.5|33214.1|33210|33207.6|36
1651590640000|2022-05-03 15:10:40|33213|33210.6|33208.5|33206.1|33214|33211.6|33207.5|33205.1|20
1651590650000|2022-05-03 15:10:50|33208|33205.6|33197.5|33195.1|33208.5|33206.1|33193|33190.6|100
1651590660000|2022-05-03 15:11:00|33197|33194.6|33177.5|33175.1|33197|33194.6|33172.5|33170.1|120
1651590670000|2022-05-03 15:11:10|33178|33175.6|33179|33176.6|33180.5|33178.1|33176.5|33174.1|53
1651590680000|2022-05-03 15:11:20|33179.5|33177.1|33177.5|33175.1|33183|33180.6|33174.5|33172.1|44
1651590690000|2022-05-03 15:11:30|33178|33175.6|33187.5|33185.1|33189.5|33187.1|33177.5|33175.1|73
1651590700000|2022-05-03 15:11:40|33187|33184.6|33192.5|33190.1|33193.5|33191.1|33186.5|33184.1|41
1651590710000|2022-05-03 15:11:50|33192|33189.6|33191.5|33189.1|33193|33190.6|33187|33184.6|16
1651590720000|2022-05-03 15:12:00|33191|33188.6|33191.5|33189.1|33193.5|33191.1|33189.5|33187.1|43
1651590730000|2022-05-03 15:12:10|33191|33188.6|33194|33191.6|33194.5|33192.1|33187.5|33185.1|32
1651590740000|2022-05-03 15:12:20|33194.5|33192.1|33198.5|33196.1|33201|33198.6|33192.5|33190.1|57
1651590750000|2022-05-03 15:12:30|33198|33195.6|33194.5|33192.1|33199.5|33197.1|33192.5|33190.1|30
1651590760000|2022-05-03 15:12:40|33194|33191.6|33195.5|33193.1|33199.5|33197.1|33193.5|33191.1|17
1651590770000|2022-05-03 15:12:50|33195|33192.6|33190|33187.6|33197.5|33195.1|33188.5|33186.1|30
1651590780000|2022-05-03 15:13:00|33190.5|33188.1|33197.5|33195.1|33197.5|33195.1|33186.5|33184.1|51
1651590790000|2022-05-03 15:13:10|33198|33195.6|33188.5|33186.1|33198.5|33196.1|33188.5|33186.1|28
1651590800000|2022-05-03 15:13:20|33188|33185.6|33180.5|33178.1|33189.5|33187.1|33179.5|33177.1|42
1651590810000|2022-05-03 15:13:30|33180|33177.6|33184|33181.6|33185.5|33183.1|33173|33170.6|78
1651590820000|2022-05-03 15:13:40|33185|33182.6|33180.5|33178.1|33186|33183.6|33180.5|33178.1|27
1651590830000|2022-05-03 15:13:50|33179.5|33177.1|33185.5|33183.1|33186|33183.6|33178.5|33176.1|27
1651590840000|2022-05-03 15:14:00|33185|33182.6|33178.5|33176.1|33186.5|33184.1|33178.5|33176.1|21
1651590850000|2022-05-03 15:14:10|33179|33176.6|33190.5|33188.1|33192.5|33190.1|33178.5|33176.1|36
1651590860000|2022-05-03 15:14:20|33191|33188.6|33193.5|33191.1|33196.5|33194.1|33188|33185.6|25
1651590870000|2022-05-03 15:14:30|33194|33191.6|33192.5|33190.1|33197.5|33195.1|33191.5|33189.1|26
1651590880000|2022-05-03 15:14:40|33192|33189.6|33208.5|33206.1|33209|33206.6|33192|33189.6|67
1651590890000|2022-05-03 15:14:50|33208|33205.6|33235|33232.6|33235|33232.6|33207.5|33205.1|124
1651590900000|2022-05-03 15:15:00|33237|33234.6|33256.5|33254.1|33261.5|33259.1|33237|33234.6|414
1651590910000|2022-05-03 15:15:10|33256|33253.6|33262.5|33260.1|33264.5|33262.1|33255|33252.6|127
1651590920000|2022-05-03 15:15:20|33261.5|33259.1|33253.5|33251.1|33262.5|33260.1|33248|33245.6|96
1651590930000|2022-05-03 15:15:30|33253|33250.6|33248.5|33246.1|33257|33254.6|33248|33245.6|95
1651590940000|2022-05-03 15:15:40|33249|33246.6|33249.5|33247.1|33254.5|33252.1|33246.5|33244.1|60
1651590950000|2022-05-03 15:15:50|33249|33246.6|33256.5|33254.1|33257.5|33255.1|33245.5|33243.1|55
1651590960000|2022-05-03 15:16:00|33256|33253.6|33256.5|33254.1|33259.5|33257.1|33250.5|33248.1|66
1651590970000|2022-05-03 15:16:10|33257|33254.6|33258|33255.6|33265.5|33263.1|33253.5|33251.1|181
1651590980000|2022-05-03 15:16:20|33258.5|33256.1|33237.5|33235.1|33265.5|33263.1|33236.5|33234.1|421
1651590990000|2022-05-03 15:16:30|33236.5|33234.1|33250|33247.6|33251.5|33249.1|33231.5|33229.1|84
1651591000000|2022-05-03 15:16:40|33249.5|33247.1|33240|33237.6|33250.5|33248.1|33239.5|33237.1|30
1651591010000|2022-05-03 15:16:50|33239.5|33237.1|33232.5|33230.1|33240.5|33238.1|33231.5|33229.1|56
1651591020000|2022-05-03 15:17:00|33232|33229.6|33230.5|33228.1|33235.5|33233.1|33226.5|33224.1|76
1651591030000|2022-05-03 15:17:10|33231|33228.6|33207|33204.6|33231|33228.6|33206|33203.6|109
1651591040000|2022-05-03 15:17:20|33207.5|33205.1|33204.5|33202.1|33207.5|33205.1|33195.5|33193.1|117
1651591050000|2022-05-03 15:17:30|33205|33202.6|33211|33208.6|33213|33210.6|33202.5|33200.1|45
1651591060000|2022-05-03 15:17:40|33211.5|33209.1|33225.5|33223.1|33226.5|33224.1|33209.5|33207.1|45
1651591070000|2022-05-03 15:17:50|33226|33223.6|33226.5|33224.1|33229.5|33227.1|33223|33220.6|45
1651591080000|2022-05-03 15:18:00|33227|33224.6|33226.5|33224.1|33232|33229.6|33219.5|33217.1|48
1651591090000|2022-05-03 15:18:10|33227.5|33225.1|33229.5|33227.1|33229.5|33227.1|33220.5|33218.1|19
1651591100000|2022-05-03 15:18:20|33229|33226.6|33247.5|33245.1|33249|33246.6|33228.5|33226.1|73
1651591110000|2022-05-03 15:18:30|33248|33245.6|33252.5|33250.1|33256.5|33254.1|33245|33242.6|58
1651591120000|2022-05-03 15:18:40|33252|33249.6|33251.5|33249.1|33252.5|33250.1|33242.5|33240.1|63
1651591130000|2022-05-03 15:18:50|33252.5|33250.1|33249.5|33247.1|33253.5|33251.1|33247|33244.6|11
1651591140000|2022-05-03 15:19:00|33249|33246.6|33239.5|33237.1|33251.5|33249.1|33237.5|33235.1|30
1651591150000|2022-05-03 15:19:10|33240|33237.6|33229|33226.6|33240.5|33238.1|33227.5|33225.1|41
1651591160000|2022-05-03 15:19:20|33229.5|33227.1|33234|33231.6|33235.5|33233.1|33224|33221.6|70
1651591170000|2022-05-03 15:19:30|33234.5|33232.1|33239.5|33237.1|33239.5|33237.1|33227.5|33225.1|58
1651591180000|2022-05-03 15:19:40|33240|33237.6|33232.5|33230.1|33240|33237.6|33232|33229.6|19
1651591190000|2022-05-03 15:19:50|33232|33229.6|33240|33237.6|33243|33240.6|33231.5|33229.1|18
1651591200000|2022-05-03 15:20:00|33240.5|33238.1|33250.5|33248.1|33250.5|33248.1|33239.5|33237.1|51
1651591210000|2022-05-03 15:20:10|33250|33247.6|33264.5|33262.1|33265|33262.6|33250|33247.6|87
1651591220000|2022-05-03 15:20:20|33264|33261.6|33268.5|33266.1|33271.5|33269.1|33263.5|33261.1|112
1651591230000|2022-05-03 15:20:30|33268|33265.6|33270.5|33268.1|33271.5|33269.1|33261.5|33259.1|55
1651591240000|2022-05-03 15:20:40|33271|33268.6|33262.5|33260.1|33271.5|33269.1|33262.5|33260.1|72
1651591250000|2022-05-03 15:20:50|33261.5|33259.1|33262|33259.6|33266.5|33264.1|33258.5|33256.1|97
1651591260000|2022-05-03 15:21:00|33259.5|33257.1|33257.5|33255.1|33269|33266.6|33257|33254.6|52
1651591270000|2022-05-03 15:21:10|33258|33255.6|33261.5|33259.1|33263.5|33261.1|33255.5|33253.1|28
1651591280000|2022-05-03 15:21:20|33261|33258.6|33256|33253.6|33266.5|33264.1|33256|33253.6|36
1651591290000|2022-05-03 15:21:30|33255.5|33253.1|33252|33249.6|33261|33258.6|33247.5|33245.1|51
1651591300000|2022-05-03 15:21:40|33251.5|33249.1|33255.5|33253.1|33258|33255.6|33248.5|33246.1|24
1651591310000|2022-05-03 15:21:50|33255|33252.6|33259.5|33257.1|33260.5|33258.1|33252.5|33250.1|16
1651591320000|2022-05-03 15:22:00|33260|33257.6|33261.5|33259.1|33268.5|33266.1|33260|33257.6|75
1651591330000|2022-05-03 15:22:10|33262|33259.6|33270.5|33268.1|33275|33272.6|33259.5|33257.1|62
1651591340000|2022-05-03 15:22:20|33270|33267.6|33268.5|33266.1|33274.5|33272.1|33263.5|33261.1|30
1651591350000|2022-05-03 15:22:30|33269|33266.6|33256.5|33254.1|33272|33269.6|33255.5|33253.1|62
1651591360000|2022-05-03 15:22:40|33257|33254.6|33260|33257.6|33260.5|33258.1|33251.5|33249.1|37
1651591370000|2022-05-03 15:22:50|33259.5|33257.1|33257.5|33255.1|33267.5|33265.1|33257.5|33255.1|32
1651591380000|2022-05-03 15:23:00|33258|33255.6|33261.5|33259.1|33266|33263.6|33257.5|33255.1|32
1651591390000|2022-05-03 15:23:10|33261|33258.6|33265.5|33263.1|33267|33264.6|33261|33258.6|15
1651591400000|2022-05-03 15:23:20|33265|33262.6|33266.5|33264.1|33267.5|33265.1|33256.5|33254.1|46
1651591410000|2022-05-03 15:23:30|33267|33264.6|33277|33274.6|33278.5|33276.1|33266.5|33264.1|65
1651591420000|2022-05-03 15:23:40|33276.5|33274.1|33275.5|33273.1|33277.5|33275.1|33269|33266.6|85
1651591430000|2022-05-03 15:23:50|33276|33273.6|33271.5|33269.1|33278.5|33276.1|33270|33267.6|35
1651591440000|2022-05-03 15:24:00|33271|33268.6|33274.5|33272.1|33278.5|33276.1|33270.5|33268.1|99
1651591450000|2022-05-03 15:24:10|33275|33272.6|33267|33264.6|33281|33278.6|33266.5|33264.1|53
1651591460000|2022-05-03 15:24:20|33267.5|33265.1|33274|33271.6|33274|33271.6|33265.5|33263.1|17
1651591470000|2022-05-03 15:24:30|33273.5|33271.1|33284.5|33282.1|33286.5|33284.1|33273.5|33271.1|54
1651591480000|2022-05-03 15:24:40|33285|33282.6|33290|33287.6|33292.5|33290.1|33284.5|33282.1|93
1651591490000|2022-05-03 15:24:50|33289.5|33287.1|33290.5|33288.1|33296.5|33294.1|33287|33284.6|201
1651591500000|2022-05-03 15:25:00|33292|33289.6|33293.5|33291.1|33297.5|33295.1|33286.5|33284.1|51
1651591510000|2022-05-03 15:25:10|33293|33290.6|33292.5|33290.1|33296.5|33294.1|33287|33284.6|32
1651591520000|2022-05-03 15:25:20|33292|33289.6|33299.5|33297.1|33305|33302.6|33291.5|33289.1|86
1651591530000|2022-05-03 15:25:30|33299|33296.6|33283|33280.6|33301|33298.6|33281.5|33279.1|132
1651591540000|2022-05-03 15:25:40|33282.5|33280.1|33292|33289.6|33294.5|33292.1|33281.5|33279.1|74
1651591550000|2022-05-03 15:25:50|33291|33288.6|33286|33283.6|33297.5|33295.1|33285.5|33283.1|89
1651591560000|2022-05-03 15:26:00|33285.5|33283.1|33286|33283.6|33288|33285.6|33282|33279.6|47
1651591570000|2022-05-03 15:26:10|33286.5|33284.1|33288|33285.6|33292.5|33290.1|33282|33279.6|75
1651591580000|2022-05-03 15:26:20|33287.5|33285.1|33293.5|33291.1|33299|33296.6|33285|33282.6|51
1651591590000|2022-05-03 15:26:30|33293|33290.6|33299.5|33297.1|33301.5|33299.1|33290|33287.6|50
1651591600000|2022-05-03 15:26:40|33299|33296.6|33297.5|33295.1|33301.5|33299.1|33291.5|33289.1|83
1651591610000|2022-05-03 15:26:50|33297|33294.6|33294.5|33292.1|33299.5|33297.1|33293|33290.6|5
1651591620000|2022-05-03 15:27:00|33295|33292.6|33278.5|33276.1|33295|33292.6|33274.5|33272.1|106
1651591630000|2022-05-03 15:27:10|33278|33275.6|33277.5|33275.1|33279.5|33277.1|33272.5|33270.1|90
1651591640000|2022-05-03 15:27:20|33278|33275.6|33284.5|33282.1|33284.5|33282.1|33275.5|33273.1|33
1651591650000|2022-05-03 15:27:30|33284|33281.6|33280.5|33278.1|33290.5|33288.1|33280.5|33278.1|21
1651591660000|2022-05-03 15:27:40|33281|33278.6|33284|33281.6|33288|33285.6|33279.5|33277.1|19
1651591670000|2022-05-03 15:27:50|33284.5|33282.1|33280|33277.6|33285.5|33283.1|33278|33275.6|26
1651591680000|2022-05-03 15:28:00|33279.5|33277.1|33279.5|33277.1|33282.5|33280.1|33275.5|33273.1|24
1651591690000|2022-05-03 15:28:10|33280|33277.6|33274.5|33272.1|33280|33277.6|33268.5|33266.1|105
1651591700000|2022-05-03 15:28:20|33274|33271.6|33267.5|33265.1|33277|33274.6|33267.5|33265.1|18
1651591710000|2022-05-03 15:28:30|33265.5|33263.1|33263|33260.6|33266|33263.6|33259.5|33257.1|123
1651591720000|2022-05-03 15:28:40|33262.5|33260.1|33266.5|33264.1|33271|33268.6|33262.5|33260.1|47
1651591730000|2022-05-03 15:28:50|33267.5|33265.1|33271|33268.6|33271|33268.6|33266.5|33264.1|36
1651591740000|2022-05-03 15:29:00|33270.5|33268.1|33263|33260.6|33272.5|33270.1|33260.5|33258.1|71
1651591750000|2022-05-03 15:29:10|33262.5|33260.1|33262.5|33260.1|33265.5|33263.1|33259.5|33257.1|27
1651591760000|2022-05-03 15:29:20|33262|33259.6|33261.5|33259.1|33266.5|33264.1|33260.5|33258.1|54
1651591770000|2022-05-03 15:29:30|33262|33259.6|33259.5|33257.1|33264|33261.6|33258.5|33256.1|26
1651591780000|2022-05-03 15:29:40|33259|33256.6|33266|33263.6|33268|33265.6|33259|33256.6|26
1651591790000|2022-05-03 15:29:50|33265.5|33263.1|33272|33269.6|33272|33269.6|33264.5|33262.1|39
1651591800000|2022-05-03 15:30:00|33271.5|33269.1|33282|33279.6|33282.5|33280.1|33271.5|33269.1|101
1651591810000|2022-05-03 15:30:10|33282.5|33280.1|33283.5|33281.1|33286|33283.6|33281|33278.6|60
1651591820000|2022-05-03 15:30:20|33284|33281.6|33282.5|33280.1|33293|33290.6|33282.5|33280.1|53
1651591830000|2022-05-03 15:30:30|33283|33280.6|33279|33276.6|33283|33280.6|33274|33271.6|17
1651591840000|2022-05-03 15:30:40|33280.5|33278.1|33288.5|33286.1|33289.5|33287.1|33278.5|33276.1|16
1651591850000|2022-05-03 15:30:50|33289|33286.6|33296.5|33294.1|33300|33297.6|33289|33286.6|65
1651591860000|2022-05-03 15:31:00|33296|33293.6|33293.5|33291.1|33296|33293.6|33286.5|33284.1|37
1651591870000|2022-05-03 15:31:10|33293|33290.6|33296.5|33294.1|33298.5|33296.1|33290.5|33288.1|58
1651591880000|2022-05-03 15:31:20|33297|33294.6|33293.5|33291.1|33297.5|33295.1|33278.5|33276.1|80
1651591890000|2022-05-03 15:31:30|33294|33291.6|33297.5|33295.1|33297.5|33295.1|33287.5|33285.1|24
1651591900000|2022-05-03 15:31:40|33297|33294.6|33308.5|33306.1|33310.5|33308.1|33296.5|33294.1|119
1651591910000|2022-05-03 15:31:50|33308|33305.6|33291.5|33289.1|33308|33305.6|33291|33288.6|148
1651591920000|2022-05-03 15:32:00|33292|33289.6|33302.5|33300.1|33306.5|33304.1|33292|33289.6|27
1651591930000|2022-05-03 15:32:10|33303.5|33301.1|33298.5|33296.1|33304.5|33302.1|33294.5|33292.1|98
1651591940000|2022-05-03 15:32:20|33299.5|33297.1|33302|33299.6|33305.5|33303.1|33297.5|33295.1|37
1651591950000|2022-05-03 15:32:30|33301.5|33299.1|33305.5|33303.1|33311.5|33309.1|33301.5|33299.1|85
1651591960000|2022-05-03 15:32:40|33305|33302.6|33308.5|33306.1|33312.5|33310.1|33304.5|33302.1|45
1651591970000|2022-05-03 15:32:50|33308|33305.6|33315.5|33313.1|33315.5|33313.1|33306.5|33304.1|40
1651591980000|2022-05-03 15:33:00|33315|33312.6|33323.5|33321.1|33324.5|33322.1|33314.5|33312.1|121
1651591990000|2022-05-03 15:33:10|33324|33321.6|33319.5|33317.1|33324|33321.6|33317|33314.6|77
1651592000000|2022-05-03 15:33:20|33319|33316.6|33319|33316.6|33325|33322.6|33316.5|33314.1|21
1651592010000|2022-05-03 15:33:30|33319.5|33317.1|33328.5|33326.1|33328.5|33326.1|33318.5|33316.1|78
1651592020000|2022-05-03 15:33:40|33329|33326.6|33342.5|33340.1|33344.5|33342.1|33327.5|33325.1|358
1651592030000|2022-05-03 15:33:50|33343|33340.6|33339.5|33337.1|33343|33340.6|33339.5|33337.1|81
1651592040000|2022-05-03 15:34:00|33340|33337.6|33343|33340.6|33345|33342.6|33339|33336.6|56
1651592050000|2022-05-03 15:34:10|33343.5|33341.1|33344|33341.6|33347|33344.6|33340.5|33338.1|90
1651592060000|2022-05-03 15:34:20|33343.5|33341.1|33339.5|33337.1|33344.5|33342.1|33336.5|33334.1|83
1651592070000|2022-05-03 15:34:30|33340|33337.6|33336.5|33334.1|33340.5|33338.1|33335|33332.6|31
1651592080000|2022-05-03 15:34:40|33337|33334.6|33334|33331.6|33337.5|33335.1|33333.5|33331.1|29
1651592090000|2022-05-03 15:34:50|33334.5|33332.1|33331.5|33329.1|33334.5|33332.1|33330.5|33328.1|31
1651592100000|2022-05-03 15:35:00|33332|33329.6|33315.5|33313.1|33337.5|33335.1|33313.5|33311.1|136
1651592110000|2022-05-03 15:35:10|33315|33312.6|33300.5|33298.1|33316.5|33314.1|33298.5|33296.1|77
1651592120000|2022-05-03 15:35:20|33301|33298.6|33307|33304.6|33307.5|33305.1|33301|33298.6|52
1651592130000|2022-05-03 15:35:30|33307.5|33305.1|33304|33301.6|33308|33305.6|33298.5|33296.1|205
1651592140000|2022-05-03 15:35:40|33303.5|33301.1|33305|33302.6|33307.5|33305.1|33301.5|33299.1|71
1651592150000|2022-05-03 15:35:50|33304.5|33302.1|33299|33296.6|33305.5|33303.1|33292|33289.6|74
1651592160000|2022-05-03 15:36:00|33298.5|33296.1|33297.5|33295.1|33301|33298.6|33295.5|33293.1|54
1651592170000|2022-05-03 15:36:10|33298|33295.6|33296.5|33294.1|33302|33299.6|33293.5|33291.1|31
1651592180000|2022-05-03 15:36:20|33297|33294.6|33304.5|33302.1|33306.5|33304.1|33296|33293.6|58
1651592190000|2022-05-03 15:36:30|33305|33302.6|33304|33301.6|33308.5|33306.1|33302.5|33300.1|46
1651592200000|2022-05-03 15:36:40|33304.5|33302.1|33294.5|33292.1|33304.5|33302.1|33294.5|33292.1|33
1651592210000|2022-05-03 15:36:50|33295|33292.6|33300.5|33298.1|33301|33298.6|33294|33291.6|23
1651592220000|2022-05-03 15:37:00|33300|33297.6|33292|33289.6|33300.5|33298.1|33288|33285.6|92
1651592230000|2022-05-03 15:37:10|33291.5|33289.1|33284|33281.6|33293|33290.6|33281|33278.6|63
1651592240000|2022-05-03 15:37:20|33284.5|33282.1|33284.5|33282.1|33289.5|33287.1|33283|33280.6|40
1651592250000|2022-05-03 15:37:30|33285|33282.6|33285.5|33283.1|33288.5|33286.1|33284|33281.6|16
1651592260000|2022-05-03 15:37:40|33286|33283.6|33281.5|33279.1|33286.5|33284.1|33281.5|33279.1|13
1651592270000|2022-05-03 15:37:50|33281|33278.6|33274|33271.6|33287.5|33285.1|33273|33270.6|165
1651592280000|2022-05-03 15:38:00|33273.5|33271.1|33269.5|33267.1|33276.5|33274.1|33267|33264.6|108
1651592290000|2022-05-03 15:38:10|33270|33267.6|33271.5|33269.1|33274.5|33272.1|33270|33267.6|49
1651592300000|2022-05-03 15:38:20|33271|33268.6|33272.5|33270.1|33278.5|33276.1|33270.5|33268.1|57
1651592310000|2022-05-03 15:38:30|33272|33269.6|33273.5|33271.1|33274|33271.6|33271|33268.6|15
1651592320000|2022-05-03 15:38:40|33273|33270.6|33275|33272.6|33277|33274.6|33273|33270.6|16
1651592330000|2022-05-03 15:38:50|33275.5|33273.1|33272|33269.6|33275.5|33273.1|33268|33265.6|44
1651592340000|2022-05-03 15:39:00|33270.5|33268.1|33258.5|33256.1|33270.5|33268.1|33258.5|33256.1|117
1651592350000|2022-05-03 15:39:10|33259|33256.6|33264.5|33262.1|33265|33262.6|33257|33254.6|65
1651592360000|2022-05-03 15:39:20|33265.5|33263.1|33261.5|33259.1|33270.5|33268.1|33261.5|33259.1|38
1651592370000|2022-05-03 15:39:30|33262|33259.6|33263.5|33261.1|33267.5|33265.1|33262|33259.6|16
1651592380000|2022-05-03 15:39:40|33263|33260.6|33261|33258.6|33267.5|33265.1|33259.5|33257.1|32
1651592390000|2022-05-03 15:39:50|33261.5|33259.1|33266.5|33264.1|33268|33265.6|33261.5|33259.1|26
1651592400000|2022-05-03 15:40:00|33267|33264.6|33281.5|33279.1|33282.5|33280.1|33267|33264.6|76
1651592410000|2022-05-03 15:40:10|33282|33279.6|33281.5|33279.1|33284|33281.6|33277.5|33275.1|30
1651592420000|2022-05-03 15:40:20|33281|33278.6|33274.5|33272.1|33284|33281.6|33274.5|33272.1|47
1651592430000|2022-05-03 15:40:30|33274|33271.6|33274.5|33272.1|33276|33273.6|33271.5|33269.1|67
1651592440000|2022-05-03 15:40:40|33275|33272.6|33275.5|33273.1|33278.5|33276.1|33274.5|33272.1|19
1651592450000|2022-05-03 15:40:50|33276|33273.6|33272|33269.6|33277|33274.6|33271.5|33269.1|21
1651592460000|2022-05-03 15:41:00|33271.5|33269.1|33271.5|33269.1|33275.5|33273.1|33269.5|33267.1|33
1651592470000|2022-05-03 15:41:10|33271|33268.6|33277.5|33275.1|33278.5|33276.1|33270.5|33268.1|18
1651592480000|2022-05-03 15:41:20|33278|33275.6|33277|33274.6|33282|33279.6|33276.5|33274.1|35
1651592490000|2022-05-03 15:41:30|33276.5|33274.1|33269|33266.6|33277.5|33275.1|33266.5|33264.1|50
1651592500000|2022-05-03 15:41:40|33269.5|33267.1|33278|33275.6|33278|33275.6|33268|33265.6|17
1651592510000|2022-05-03 15:41:50|33278.5|33276.1|33282|33279.6|33282|33279.6|33278|33275.6|25
1651592520000|2022-05-03 15:42:00|33283|33280.6|33286.5|33284.1|33288.5|33286.1|33281|33278.6|86
1651592530000|2022-05-03 15:42:10|33287|33284.6|33283.5|33281.1|33289|33286.6|33282.5|33280.1|70
1651592540000|2022-05-03 15:42:20|33283|33280.6|33286.5|33284.1|33289|33286.6|33283|33280.6|32
1651592550000|2022-05-03 15:42:30|33287|33284.6|33299|33296.6|33299|33296.6|33287|33284.6|58
1651592560000|2022-05-03 15:42:40|33298.5|33296.1|33294.5|33292.1|33299|33296.6|33294|33291.6|33
1651592570000|2022-05-03 15:42:50|33295|33292.6|33295.5|33293.1|33295.5|33293.1|33292.5|33290.1|22
1651592580000|2022-05-03 15:43:00|33297.5|33295.1|33305.5|33303.1|33309|33306.6|33297.5|33295.1|67
1651592590000|2022-05-03 15:43:10|33305|33302.6|33295.5|33293.1|33306.5|33304.1|33294.5|33292.1|44
1651592600000|2022-05-03 15:43:20|33296|33293.6|33290.5|33288.1|33296|33293.6|33289.5|33287.1|33
1651592610000|2022-05-03 15:43:30|33291|33288.6|33279.5|33277.1|33295.5|33293.1|33277.5|33275.1|272
1651592620000|2022-05-03 15:43:40|33279|33276.6|33281.5|33279.1|33283|33280.6|33276.5|33274.1|54
1651592630000|2022-05-03 15:43:50|33281|33278.6|33290.5|33288.1|33291|33288.6|33279.5|33277.1|28
1651592640000|2022-05-03 15:44:00|33291|33288.6|33288.5|33286.1|33291.5|33289.1|33285.5|33283.1|16
1651592650000|2022-05-03 15:44:10|33289|33286.6|33287.5|33285.1|33296|33293.6|33285|33282.6|39
1651592660000|2022-05-03 15:44:20|33287|33284.6|33275.5|33273.1|33287|33284.6|33275.5|33273.1|43
1651592670000|2022-05-03 15:44:30|33276|33273.6|33276|33273.6|33276.5|33274.1|33269|33266.6|27
1651592680000|2022-05-03 15:44:40|33275.5|33273.1|33274|33271.6|33278|33275.6|33273.5|33271.1|20
1651592690000|2022-05-03 15:44:50|33273.5|33271.1|33267|33264.6|33274.5|33272.1|33266.5|33264.1|23
1651592700000|2022-05-03 15:45:00|33266.5|33264.1|33271|33268.6|33271.5|33269.1|33265.5|33263.1|67
1651592710000|2022-05-03 15:45:10|33270.5|33268.1|33268|33265.6|33274|33271.6|33265.5|33263.1|20
1651592720000|2022-05-03 15:45:20|33267.5|33265.1|33265.5|33263.1|33269.5|33267.1|33265.5|33263.1|17
1651592730000|2022-05-03 15:45:30|33265|33262.6|33249.5|33247.1|33265.5|33263.1|33249.5|33247.1|175
1651592740000|2022-05-03 15:45:40|33250|33247.6|33247|33244.6|33251.5|33249.1|33245.5|33243.1|119
1651592750000|2022-05-03 15:45:50|33247.5|33245.1|33245.5|33243.1|33251.5|33249.1|33244.5|33242.1|100
1651592760000|2022-05-03 15:46:00|33246|33243.6|33237.5|33235.1|33250|33247.6|33236.5|33234.1|74
1651592770000|2022-05-03 15:46:10|33238|33235.6|33238.5|33236.1|33241|33238.6|33234.5|33232.1|46
1651592780000|2022-05-03 15:46:20|33239|33236.6|33248|33245.6|33250|33247.6|33238.5|33236.1|64
1651592790000|2022-05-03 15:46:30|33247.5|33245.1|33247.5|33245.1|33253.5|33251.1|33246.5|33244.1|33
1651592800000|2022-05-03 15:46:40|33246.5|33244.1|33236.5|33234.1|33247.5|33245.1|33236|33233.6|31
1651592810000|2022-05-03 15:46:50|33236|33233.6|33240.5|33238.1|33242.5|33240.1|33235|33232.6|24
1651592820000|2022-05-03 15:47:00|33241.5|33239.1|33239|33236.6|33242.5|33240.1|33237.5|33235.1|19
1651592830000|2022-05-03 15:47:10|33238.5|33236.1|33243|33240.6|33245|33242.6|33237|33234.6|24
1651592840000|2022-05-03 15:47:20|33242.5|33240.1|33238.5|33236.1|33246|33243.6|33237|33234.6|23
1651592850000|2022-05-03 15:47:30|33239|33236.6|33241.5|33239.1|33242|33239.6|33236|33233.6|28
1651592860000|2022-05-03 15:47:40|33242|33239.6|33239.5|33237.1|33246|33243.6|33239|33236.6|34
1651592870000|2022-05-03 15:47:50|33240|33237.6|33243.5|33241.1|33244.5|33242.1|33238.5|33236.1|21
1651592880000|2022-05-03 15:48:00|33243|33240.6|33245.5|33243.1|33246.5|33244.1|33243|33240.6|21
1651592890000|2022-05-03 15:48:10|33246|33243.6|33239.5|33237.1|33248.5|33246.1|33236.5|33234.1|62
1651592900000|2022-05-03 15:48:20|33240|33237.6|33238.5|33236.1|33243|33240.6|33237|33234.6|52
1651592910000|2022-05-03 15:48:30|33239|33236.6|33237.5|33235.1|33241.5|33239.1|33237|33234.6|33
1651592920000|2022-05-03 15:48:40|33237|33234.6|33234.5|33232.1|33237.5|33235.1|33232|33229.6|43
1651592930000|2022-05-03 15:48:50|33235|33232.6|33232.5|33230.1|33237.5|33235.1|33232|33229.6|13
1651592940000|2022-05-03 15:49:00|33233|33230.6|33242.5|33240.1|33245|33242.6|33233|33230.6|21
1651592950000|2022-05-03 15:49:10|33243|33240.6|33247.5|33245.1|33248|33245.6|33239.5|33237.1|5
1651592960000|2022-05-03 15:49:20|33248|33245.6|33240.5|33238.1|33249|33246.6|33240.5|33238.1|31
1651592970000|2022-05-03 15:49:30|33240|33237.6|33236.5|33234.1|33240|33237.6|33234.5|33232.1|44
1651592980000|2022-05-03 15:49:40|33236|33233.6|33242.5|33240.1|33242.5|33240.1|33234.5|33232.1|10
1651592990000|2022-05-03 15:49:50|33243|33240.6|33244.5|33242.1|33244.5|33242.1|33241.5|33239.1|13
1651593000000|2022-05-03 15:50:00|33245|33242.6|33242.5|33240.1|33250|33247.6|33242.5|33240.1|8
1651593010000|2022-05-03 15:50:10|33242|33239.6|33238.5|33236.1|33242|33239.6|33237|33234.6|41
1651593020000|2022-05-03 15:50:20|33239|33236.6|33241.5|33239.1|33241.5|33239.1|33234.5|33232.1|19
1651593030000|2022-05-03 15:50:30|33242|33239.6|33238|33235.6|33244|33241.6|33238|33235.6|9
1651593040000|2022-05-03 15:50:40|33237.5|33235.1|33226.5|33224.1|33238|33235.6|33226.5|33224.1|52
1651593050000|2022-05-03 15:50:50|33226|33223.6|33228.5|33226.1|33228.5|33226.1|33222.5|33220.1|40
1651593060000|2022-05-03 15:51:00|33229|33226.6|33226.5|33224.1|33229.5|33227.1|33220.5|33218.1|31
1651593070000|2022-05-03 15:51:10|33226|33223.6|33227.5|33225.1|33228|33225.6|33220.5|33218.1|14
1651593080000|2022-05-03 15:51:20|33228|33225.6|33231.5|33229.1|33232.5|33230.1|33227|33224.6|29
1651593090000|2022-05-03 15:51:30|33232|33229.6|33228|33225.6|33232.5|33230.1|33227|33224.6|9
1651593100000|2022-05-03 15:51:40|33228.5|33226.1|33225|33222.6|33228.5|33226.1|33223|33220.6|5
1651593110000|2022-05-03 15:51:50|33225.5|33223.1|33227.5|33225.1|33230|33227.6|33224.5|33222.1|10
1651593120000|2022-05-03 15:52:00|33228|33225.6|33227.5|33225.1|33233.5|33231.1|33222|33219.6|38
1651593130000|2022-05-03 15:52:10|33228|33225.6|33235.5|33233.1|33236|33233.6|33226.5|33224.1|12
1651593140000|2022-05-03 15:52:20|33236|33233.6|33239|33236.6|33243|33240.6|33235.5|33233.1|33
1651593150000|2022-05-03 15:52:30|33239.5|33237.1|33235.5|33233.1|33239.5|33237.1|33229.5|33227.1|20
1651593160000|2022-05-03 15:52:40|33236.5|33234.1|33243.5|33241.1|33248.5|33246.1|33236.5|33234.1|34
1651593170000|2022-05-03 15:52:50|33243|33240.6|33228.5|33226.1|33243|33240.6|33228.5|33226.1|11
1651593180000|2022-05-03 15:53:00|33229|33226.6|33221|33218.6|33233|33230.6|33221|33218.6|37
1651593190000|2022-05-03 15:53:10|33220.5|33218.1|33221.5|33219.1|33223|33220.6|33218|33215.6|26
1651593200000|2022-05-03 15:53:20|33222|33219.6|33222.5|33220.1|33227.5|33225.1|33221.5|33219.1|16
1651593210000|2022-05-03 15:53:30|33222|33219.6|33218|33215.6|33225.5|33223.1|33217|33214.6|21
1651593220000|2022-05-03 15:53:40|33218.5|33216.1|33232.5|33230.1|33234|33231.6|33215.5|33213.1|70
1651593230000|2022-05-03 15:53:50|33231.5|33229.1|33236|33233.6|33238|33235.6|33231.5|33229.1|14
1651593240000|2022-05-03 15:54:00|33235.5|33233.1|33240.5|33238.1|33241.5|33239.1|33232|33229.6|28
1651593250000|2022-05-03 15:54:10|33240|33237.6|33243|33240.6|33244.5|33242.1|33239.5|33237.1|15
1651593260000|2022-05-03 15:54:20|33243.5|33241.1|33247|33244.6|33251|33248.6|33242|33239.6|25
1651593270000|2022-05-03 15:54:30|33246.5|33244.1|33239|33236.6|33252.5|33250.1|33238.5|33236.1|18
1651593280000|2022-05-03 15:54:40|33239.5|33237.1|33239.5|33237.1|33246|33243.6|33238.5|33236.1|14
1651593290000|2022-05-03 15:54:50|33239|33236.6|33234.5|33232.1|33242.5|33240.1|33234|33231.6|27
1651593300000|2022-05-03 15:55:00|33234|33231.6|33234.5|33232.1|33235.5|33233.1|33226|33223.6|54
1651593310000|2022-05-03 15:55:10|33234|33231.6|33244.5|33242.1|33245|33242.6|33233.5|33231.1|20
1651593320000|2022-05-03 15:55:20|33245|33242.6|33246|33243.6|33248.5|33246.1|33244|33241.6|29
1651593330000|2022-05-03 15:55:30|33246.5|33244.1|33250.5|33248.1|33252.5|33250.1|33246|33243.6|39
1651593340000|2022-05-03 15:55:40|33250|33247.6|33250.5|33248.1|33256.5|33254.1|33249|33246.6|36
1651593350000|2022-05-03 15:55:50|33250|33247.6|33245.5|33243.1|33251|33248.6|33243|33240.6|20
1651593360000|2022-05-03 15:56:00|33246|33243.6|33242|33239.6|33250|33247.6|33242|33239.6|24
1651593370000|2022-05-03 15:56:10|33240.5|33238.1|33247.5|33245.1|33247.5|33245.1|33235|33232.6|46
1651593380000|2022-05-03 15:56:20|33247|33244.6|33247.5|33245.1|33248.5|33246.1|33243.5|33241.1|11
1651593390000|2022-05-03 15:56:30|33248|33245.6|33249|33246.6|33252|33249.6|33247.5|33245.1|10
1651593400000|2022-05-03 15:56:40|33248.5|33246.1|33245|33242.6|33253|33250.6|33243|33240.6|10
1651593410000|2022-05-03 15:56:50|33244.5|33242.1|33240.5|33238.1|33252|33249.6|33239|33236.6|17
1651593420000|2022-05-03 15:57:00|33241|33238.6|33230.5|33228.1|33245.5|33243.1|33229.5|33227.1|34
1651593430000|2022-05-03 15:57:10|33231.5|33229.1|33238.5|33236.1|33240|33237.6|33229.5|33227.1|10
1651593440000|2022-05-03 15:57:20|33239.5|33237.1|33247|33244.6|33248.5|33246.1|33239|33236.6|14
1651593450000|2022-05-03 15:57:30|33246.5|33244.1|33250|33247.6|33254|33251.6|33246.5|33244.1|31
1651593460000|2022-05-03 15:57:40|33250.5|33248.1|33242.5|33240.1|33250.5|33248.1|33241|33238.6|17
1651593470000|2022-05-03 15:57:50|33243.5|33241.1|33248.5|33246.1|33250.5|33248.1|33243|33240.6|11
1651593480000|2022-05-03 15:58:00|33249|33246.6|33252.5|33250.1|33252.5|33250.1|33241.5|33239.1|28
1651593490000|2022-05-03 15:58:10|33252|33249.6|33256.5|33254.1|33258|33255.6|33248.5|33246.1|37
1651593500000|2022-05-03 15:58:20|33257|33254.6|33251|33248.6|33258.5|33256.1|33249.5|33247.1|32
1651593510000|2022-05-03 15:58:30|33251.5|33249.1|33255|33252.6|33257|33254.6|33250.5|33248.1|10
1651593520000|2022-05-03 15:58:40|33255.5|33253.1|33252.5|33250.1|33255.5|33253.1|33245.5|33243.1|7
1651593530000|2022-05-03 15:58:50|33252|33249.6|33251.5|33249.1|33252.5|33250.1|33246|33243.6|4
1651593540000|2022-05-03 15:59:00|33252|33249.6|33257|33254.6|33259.5|33257.1|33252|33249.6|27
1651593550000|2022-05-03 15:59:10|33256|33253.6|33256.5|33254.1|33260.5|33258.1|33253.5|33251.1|15
1651593560000|2022-05-03 15:59:20|33256|33253.6|33261.5|33259.1|33261.5|33259.1|33255|33252.6|20
1651593570000|2022-05-03 15:59:30|33262|33259.6|33258.5|33256.1|33262.5|33260.1|33255|33252.6|19
1651593580000|2022-05-03 15:59:40|33259.5|33257.1|33258|33255.6|33260.5|33258.1|33255|33252.6|9
1651593590000|2022-05-03 15:59:50|33257.5|33255.1|33260.5|33258.1|33262|33259.6|33256|33253.6|16
1651593600000|2022-05-03 16:00:00|33260|33257.6|33260|33257.6|33266|33263.6|33255.5|33253.1|38
1651593610000|2022-05-03 16:00:10|33259|33256.6|33259.5|33257.1|33264.5|33262.1|33256.5|33254.1|21
1651593620000|2022-05-03 16:00:20|33259|33256.6|33250.5|33248.1|33259.5|33257.1|33249.5|33247.1|50
1651593630000|2022-05-03 16:00:30|33249|33246.6|33250|33247.6|33251.5|33249.1|33241|33238.6|56
1651593640000|2022-05-03 16:00:40|33249.5|33247.1|33257.5|33255.1|33257.5|33255.1|33248|33245.6|27
1651593650000|2022-05-03 16:00:50|33258|33255.6|33261.5|33259.1|33263.5|33261.1|33254.5|33252.1|33
1651593660000|2022-05-03 16:01:00|33262|33259.6|33256|33253.6|33267|33264.6|33254.5|33252.1|61
1651593670000|2022-05-03 16:01:10|33255.5|33253.1|33262|33259.6|33264|33261.6|33255.5|33253.1|16
1651593680000|2022-05-03 16:01:20|33262.5|33260.1|33273|33270.6|33274|33271.6|33262|33259.6|54
1651593690000|2022-05-03 16:01:30|33274.5|33272.1|33284.5|33282.1|33286|33283.6|33274.5|33272.1|109
1651593700000|2022-05-03 16:01:40|33283.5|33281.1|33298.5|33296.1|33301.5|33299.1|33282.5|33280.1|174
1651593710000|2022-05-03 16:01:50|33297.5|33295.1|33285.5|33283.1|33298|33295.6|33285|33282.6|55
1651593720000|2022-05-03 16:02:00|33285|33282.6|33280.5|33278.1|33286.5|33284.1|33277.5|33275.1|50
1651593730000|2022-05-03 16:02:10|33279.5|33277.1|33297.5|33295.1|33297.5|33295.1|33279.5|33277.1|38
1651593740000|2022-05-03 16:02:20|33298|33295.6|33295|33292.6|33302.5|33300.1|33294.5|33292.1|42
1651593750000|2022-05-03 16:02:30|33295.5|33293.1|33302.5|33300.1|33305.5|33303.1|33294|33291.6|38
1651593760000|2022-05-03 16:02:40|33303|33300.6|33294.5|33292.1|33306|33303.6|33294.5|33292.1|40
1651593770000|2022-05-03 16:02:50|33295|33292.6|33294.5|33292.1|33297|33294.6|33291.5|33289.1|21
1651593780000|2022-05-03 16:03:00|33295|33292.6|33306.5|33304.1|33311|33308.6|33295|33292.6|71
1651593790000|2022-05-03 16:03:10|33307|33304.6|33301.5|33299.1|33308|33305.6|33298|33295.6|24
1651593800000|2022-05-03 16:03:20|33302|33299.6|33306|33303.6|33309|33306.6|33302|33299.6|43
1651593810000|2022-05-03 16:03:30|33306.5|33304.1|33310.5|33308.1|33310.5|33308.1|33305.5|33303.1|16
1651593820000|2022-05-03 16:03:40|33311|33308.6|33307.5|33305.1|33314.5|33312.1|33301|33298.6|41
1651593830000|2022-05-03 16:03:50|33306|33303.6|33296.5|33294.1|33306|33303.6|33294|33291.6|19
1651593840000|2022-05-03 16:04:00|33297|33294.6|33299.5|33297.1|33302.5|33300.1|33294.5|33292.1|21
1651593850000|2022-05-03 16:04:10|33300|33297.6|33298.5|33296.1|33300|33297.6|33294.5|33292.1|12
1651593860000|2022-05-03 16:04:20|33298|33295.6|33291.5|33289.1|33298.5|33296.1|33289.5|33287.1|20
1651593870000|2022-05-03 16:04:30|33292|33289.6|33290.5|33288.1|33293.5|33291.1|33290|33287.6|26
1651593880000|2022-05-03 16:04:40|33291|33288.6|33291.5|33289.1|33292.5|33290.1|33285.5|33283.1|18
1651593890000|2022-05-03 16:04:50|33290.5|33288.1|33289.5|33287.1|33292.5|33290.1|33286|33283.6|14
1651593900000|2022-05-03 16:05:00|33289|33286.6|33268|33265.6|33290|33287.6|33267.5|33265.1|57
1651593910000|2022-05-03 16:05:10|33269|33266.6|33249.5|33247.1|33272.5|33270.1|33246.5|33244.1|104
1651593920000|2022-05-03 16:05:20|33250|33247.6|33260|33257.6|33260.5|33258.1|33247|33244.6|54
1651593930000|2022-05-03 16:05:30|33260.5|33258.1|33241.5|33239.1|33266.5|33264.1|33241.5|33239.1|276
1651593940000|2022-05-03 16:05:40|33241|33238.6|33244.5|33242.1|33251.5|33249.1|33236|33233.6|140
1651593950000|2022-05-03 16:05:50|33244|33241.6|33229|33226.6|33244|33241.6|33223|33220.6|51
1651593960000|2022-05-03 16:06:00|33229.5|33227.1|33223.5|33221.1|33229.5|33227.1|33213|33210.6|75
1651593970000|2022-05-03 16:06:10|33223|33220.6|33192.5|33190.1|33223|33220.6|33192.5|33190.1|111
1651593980000|2022-05-03 16:06:20|33193|33190.6|33195.5|33193.1|33198.5|33196.1|33189.5|33187.1|74
1651593990000|2022-05-03 16:06:30|33194.5|33192.1|33200.5|33198.1|33200.5|33198.1|33194|33191.6|50
1651594000000|2022-05-03 16:06:40|33201|33198.6|33189.5|33187.1|33201|33198.6|33187.5|33185.1|73
1651594010000|2022-05-03 16:06:50|33189|33186.6|33190|33187.6|33193|33190.6|33188.5|33186.1|35
1651594020000|2022-05-03 16:07:00|33190.5|33188.1|33176.5|33174.1|33191|33188.6|33175.5|33173.1|179
1651594030000|2022-05-03 16:07:10|33176|33173.6|33182.5|33180.1|33186.5|33184.1|33176|33173.6|58
1651594040000|2022-05-03 16:07:20|33183|33180.6|33174.5|33172.1|33190|33187.6|33171|33168.6|98
1651594050000|2022-05-03 16:07:30|33175.5|33173.1|33180.5|33178.1|33181|33178.6|33172|33169.6|104
1651594060000|2022-05-03 16:07:40|33180|33177.6|33186.5|33184.1|33188.5|33186.1|33177.5|33175.1|62
1651594070000|2022-05-03 16:07:50|33187|33184.6|33184.5|33182.1|33190.5|33188.1|33182|33179.6|40
1651594080000|2022-05-03 16:08:00|33185.5|33183.1|33182.5|33180.1|33188.5|33186.1|33180|33177.6|25
1651594090000|2022-05-03 16:08:10|33181.5|33179.1|33180|33177.6|33183|33180.6|33179.5|33177.1|26
1651594100000|2022-05-03 16:08:20|33180.5|33178.1|33168.5|33166.1|33188.5|33186.1|33168.5|33166.1|50
1651594110000|2022-05-03 16:08:30|33169|33166.6|33157.5|33155.1|33170.5|33168.1|33147.5|33145.1|187
1651594120000|2022-05-03 16:08:40|33156.5|33154.1|33145.5|33143.1|33156.5|33154.1|33141.5|33139.1|81
1651594130000|2022-05-03 16:08:50|33143.5|33141.1|33150.5|33148.1|33157.5|33155.1|33142.5|33140.1|112
1651594140000|2022-05-03 16:09:00|33150|33147.6|33147|33144.6|33151.5|33149.1|33142|33139.6|57
1651594150000|2022-05-03 16:09:10|33146.5|33144.1|33146.5|33144.1|33147.5|33145.1|33138.5|33136.1|31
1651594160000|2022-05-03 16:09:20|33147|33144.6|33157.5|33155.1|33159.5|33157.1|33143.5|33141.1|72
1651594170000|2022-05-03 16:09:30|33156.5|33154.1|33155.5|33153.1|33158.5|33156.1|33149.5|33147.1|37
1651594180000|2022-05-03 16:09:40|33156|33153.6|33160.5|33158.1|33163|33160.6|33155|33152.6|62
1651594190000|2022-05-03 16:09:50|33161|33158.6|33156|33153.6|33163.5|33161.1|33154.5|33152.1|41
1651594200000|2022-05-03 16:10:00|33156.5|33154.1|33153.5|33151.1|33158.5|33156.1|33149.5|33147.1|59
1651594210000|2022-05-03 16:10:10|33154|33151.6|33161.5|33159.1|33164.5|33162.1|33152|33149.6|58
1651594220000|2022-05-03 16:10:20|33161|33158.6|33153|33150.6|33161|33158.6|33148.5|33146.1|27
1651594230000|2022-05-03 16:10:30|33153.5|33151.1|33149.5|33147.1|33154.5|33152.1|33148.5|33146.1|27
1651594240000|2022-05-03 16:10:40|33150|33147.6|33149.5|33147.1|33151.5|33149.1|33135.5|33133.1|74
1651594250000|2022-05-03 16:10:50|33149|33146.6|33154.5|33152.1|33157.5|33155.1|33149|33146.6|34
1651594260000|2022-05-03 16:11:00|33155|33152.6|33150.5|33148.1|33163.5|33161.1|33150.5|33148.1|59
1651594270000|2022-05-03 16:11:10|33151|33148.6|33153|33150.6|33158.5|33156.1|33146|33143.6|15
1651594280000|2022-05-03 16:11:20|33154.5|33152.1|33156.5|33154.1|33157.5|33155.1|33151.5|33149.1|19
1651594290000|2022-05-03 16:11:30|33157|33154.6|33154.5|33152.1|33159.5|33157.1|33151.5|33149.1|18
1651594300000|2022-05-03 16:11:40|33154|33151.6|33154.5|33152.1|33155.5|33153.1|33151.5|33149.1|6
1651594310000|2022-05-03 16:11:50|33153.5|33151.1|33159.5|33157.1|33159.5|33157.1|33148|33145.6|36
1651594320000|2022-05-03 16:12:00|33160|33157.6|33155.5|33153.1|33163|33160.6|33154.5|33152.1|32
1651594330000|2022-05-03 16:12:10|33156|33153.6|33158.5|33156.1|33163|33160.6|33155.5|33153.1|29
1651594340000|2022-05-03 16:12:20|33159.5|33157.1|33159.5|33157.1|33160.5|33158.1|33154.5|33152.1|25
1651594350000|2022-05-03 16:12:30|33159|33156.6|33171.5|33169.1|33173.5|33171.1|33158.5|33156.1|68
1651594360000|2022-05-03 16:12:40|33172|33169.6|33171|33168.6|33172.5|33170.1|33166|33163.6|63
1651594370000|2022-05-03 16:12:50|33171.5|33169.1|33175.5|33173.1|33177|33174.6|33169.5|33167.1|56
1651594380000|2022-05-03 16:13:00|33176|33173.6|33172.5|33170.1|33185|33182.6|33172|33169.6|119
1651594390000|2022-05-03 16:13:10|33173|33170.6|33173.5|33171.1|33176|33173.6|33171|33168.6|25
1651594400000|2022-05-03 16:13:20|33173|33170.6|33177|33174.6|33178.5|33176.1|33166.5|33164.1|37
1651594410000|2022-05-03 16:13:30|33176.5|33174.1|33179.5|33177.1|33182.5|33180.1|33174.5|33172.1|22
1651594420000|2022-05-03 16:13:40|33180|33177.6|33177.5|33175.1|33182.5|33180.1|33175.5|33173.1|12
1651594430000|2022-05-03 16:13:50|33178|33175.6|33180.5|33178.1|33184.5|33182.1|33177.5|33175.1|18
1651594440000|2022-05-03 16:14:00|33180|33177.6|33184.5|33182.1|33189.5|33187.1|33179|33176.6|46
1651594450000|2022-05-03 16:14:10|33185|33182.6|33187.5|33185.1|33192|33189.6|33183.5|33181.1|43
1651594460000|2022-05-03 16:14:20|33187|33184.6|33195.5|33193.1|33195.5|33193.1|33186.5|33184.1|30
1651594470000|2022-05-03 16:14:30|33196|33193.6|33187.5|33185.1|33199.5|33197.1|33182.5|33180.1|44
1651594480000|2022-05-03 16:14:40|33187|33184.6|33187|33184.6|33189.5|33187.1|33182.5|33180.1|30
1651594490000|2022-05-03 16:14:50|33186.5|33184.1|33190|33187.6|33191|33188.6|33184.5|33182.1|15
1651594500000|2022-05-03 16:15:00|33189.5|33187.1|33181.5|33179.1|33193.5|33191.1|33180|33177.6|48
1651594510000|2022-05-03 16:15:10|33181|33178.6|33196.5|33194.1|33197|33194.6|33181|33178.6|13
1651594520000|2022-05-03 16:15:20|33197|33194.6|33197.5|33195.1|33200.5|33198.1|33193.5|33191.1|37
1651594530000|2022-05-03 16:15:30|33199.5|33197.1|33202|33199.6|33204|33201.6|33197|33194.6|39
1651594540000|2022-05-03 16:15:40|33202.5|33200.1|33199.5|33197.1|33203|33200.6|33195|33192.6|20
1651594550000|2022-05-03 16:15:50|33200.5|33198.1|33203.5|33201.1|33204.5|33202.1|33199|33196.6|25
1651594560000|2022-05-03 16:16:00|33204|33201.6|33186.5|33184.1|33204.5|33202.1|33186.5|33184.1|51
1651594570000|2022-05-03 16:16:10|33186|33183.6|33179|33176.6|33186|33183.6|33175|33172.6|42
1651594580000|2022-05-03 16:16:20|33179.5|33177.1|33191.5|33189.1|33192.5|33190.1|33179.5|33177.1|29
1651594590000|2022-05-03 16:16:30|33190.5|33188.1|33189.5|33187.1|33194|33191.6|33189|33186.6|20
1651594600000|2022-05-03 16:16:40|33191.5|33189.1|33191.5|33189.1|33195.5|33193.1|33189|33186.6|13
1651594610000|2022-05-03 16:16:50|33191|33188.6|33183.5|33181.1|33193.5|33191.1|33182.5|33180.1|10
1651594620000|2022-05-03 16:17:00|33182.5|33180.1|33180.5|33178.1|33186.5|33184.1|33179.5|33177.1|11
1651594630000|2022-05-03 16:17:10|33180|33177.6|33186|33183.6|33187.5|33185.1|33178|33175.6|7
1651594640000|2022-05-03 16:17:20|33185.5|33183.1|33176.5|33174.1|33187.5|33185.1|33176|33173.6|18
1651594650000|2022-05-03 16:17:30|33176|33173.6|33175.5|33173.1|33177.5|33175.1|33174.5|33172.1|13
1651594660000|2022-05-03 16:17:40|33176.5|33174.1|33176|33173.6|33179.5|33177.1|33175.5|33173.1|9
1651594670000|2022-05-03 16:17:50|33177.5|33175.1|33174.5|33172.1|33183.5|33181.1|33174.5|33172.1|36
1651594680000|2022-05-03 16:18:00|33171.5|33169.1|33164.5|33162.1|33173.5|33171.1|33157.5|33155.1|91
1651594690000|2022-05-03 16:18:10|33165|33162.6|33160.5|33158.1|33170|33167.6|33160.5|33158.1|34
1651594700000|2022-05-03 16:18:20|33161|33158.6|33168.5|33166.1|33173.5|33171.1|33161|33158.6|28
1651594710000|2022-05-03 16:18:30|33169|33166.6|33170.5|33168.1|33171.5|33169.1|33164.5|33162.1|4
1651594720000|2022-05-03 16:18:40|33170|33167.6|33191.5|33189.1|33191.5|33189.1|33170|33167.6|36
1651594730000|2022-05-03 16:18:50|33191|33188.6|33184.5|33182.1|33192.5|33190.1|33183.5|33181.1|21
1651594740000|2022-05-03 16:19:00|33185|33182.6|33196.5|33194.1|33202.5|33200.1|33185|33182.6|48
1651594750000|2022-05-03 16:19:10|33197|33194.6|33200.5|33198.1|33204.5|33202.1|33197|33194.6|33
1651594760000|2022-05-03 16:19:20|33201|33198.6|33202|33199.6|33207|33204.6|33199.5|33197.1|16
1651594770000|2022-05-03 16:19:30|33202.5|33200.1|33190.5|33188.1|33203.5|33201.1|33190.5|33188.1|16
1651594780000|2022-05-03 16:19:40|33191.5|33189.1|33204.5|33202.1|33204.5|33202.1|33191|33188.6|6
1651594790000|2022-05-03 16:19:50|33204|33201.6|33202.5|33200.1|33206.5|33204.1|33201|33198.6|9
1651594800000|2022-05-03 16:20:00|33202|33199.6|33203.5|33201.1|33207|33204.6|33200.5|33198.1|24
1651594810000|2022-05-03 16:20:10|33203|33200.6|33224|33221.6|33230.5|33228.1|33203|33200.6|116
1651594820000|2022-05-03 16:20:20|33224.5|33222.1|33216.5|33214.1|33226|33223.6|33216.5|33214.1|30
1651594830000|2022-05-03 16:20:30|33216|33213.6|33220.5|33218.1|33221|33218.6|33215|33212.6|23
1651594840000|2022-05-03 16:20:40|33221|33218.6|33225|33222.6|33227.5|33225.1|33217.5|33215.1|38
1651594850000|2022-05-03 16:20:50|33225.5|33223.1|33215|33212.6|33225.5|33223.1|33215|33212.6|18
1651594860000|2022-05-03 16:21:00|33214.5|33212.1|33220|33217.6|33224.5|33222.1|33214.5|33212.1|16
1651594870000|2022-05-03 16:21:10|33223|33220.6|33226.5|33224.1|33227.5|33225.1|33220.5|33218.1|10
1651594880000|2022-05-03 16:21:20|33227|33224.6|33230.5|33228.1|33234|33231.6|33226.5|33224.1|31
1651594890000|2022-05-03 16:21:30|33229.5|33227.1|33227.5|33225.1|33231.5|33229.1|33226.5|33224.1|34
1651594900000|2022-05-03 16:21:40|33228|33225.6|33221.5|33219.1|33231.5|33229.1|33221|33218.6|30
1651594910000|2022-05-03 16:21:50|33222|33219.6|33224.5|33222.1|33227|33224.6|33221.5|33219.1|11
1651594920000|2022-05-03 16:22:00|33225|33222.6|33237.5|33235.1|33241|33238.6|33222.5|33220.1|36
1651594930000|2022-05-03 16:22:10|33238|33235.6|33237|33234.6|33239.5|33237.1|33235|33232.6|15
1651594940000|2022-05-03 16:22:20|33236.5|33234.1|33221.5|33219.1|33237|33234.6|33221.5|33219.1|114
1651594950000|2022-05-03 16:22:30|33221|33218.6|33221.5|33219.1|33221.5|33219.1|33217|33214.6|30
1651594960000|2022-05-03 16:22:40|33222.5|33220.1|33230|33227.6|33231|33228.6|33221|33218.6|37
1651594970000|2022-05-03 16:22:50|33229.5|33227.1|33229.5|33227.1|33234|33231.6|33226.5|33224.1|52
1651594980000|2022-05-03 16:23:00|33228.5|33226.1|33231.5|33229.1|33232.5|33230.1|33226.5|33224.1|7
1651594990000|2022-05-03 16:23:10|33234|33231.6|33244|33241.6|33247.5|33245.1|33233|33230.6|48
1651595000000|2022-05-03 16:23:20|33244.5|33242.1|33238.5|33236.1|33244.5|33242.1|33234|33231.6|21
1651595010000|2022-05-03 16:23:30|33238|33235.6|33238|33235.6|33240.5|33238.1|33235.5|33233.1|16
1651595020000|2022-05-03 16:23:40|33237.5|33235.1|33230.5|33228.1|33244.5|33242.1|33230|33227.6|20
1651595030000|2022-05-03 16:23:50|33230|33227.6|33234.5|33232.1|33238.5|33236.1|33229.5|33227.1|9
1651595040000|2022-05-03 16:24:00|33232.5|33230.1|33243.5|33241.1|33246.5|33244.1|33231.5|33229.1|27
1651595050000|2022-05-03 16:24:10|33243|33240.6|33247.5|33245.1|33251.5|33249.1|33241.5|33239.1|23
1651595060000|2022-05-03 16:24:20|33248|33245.6|33251.5|33249.1|33253.5|33251.1|33248|33245.6|15
1651595070000|2022-05-03 16:24:30|33252|33249.6|33250|33247.6|33255.5|33253.1|33249|33246.6|35
1651595080000|2022-05-03 16:24:40|33250.5|33248.1|33245|33242.6|33252.5|33250.1|33243.5|33241.1|14
1651595090000|2022-05-03 16:24:50|33245.5|33243.1|33244.5|33242.1|33248|33245.6|33244|33241.6|15
1651595100000|2022-05-03 16:25:00|33245|33242.6|33249.5|33247.1|33254.5|33252.1|33244|33241.6|22
1651595110000|2022-05-03 16:25:10|33250|33247.6|33236|33233.6|33250|33247.6|33235|33232.6|21
1651595120000|2022-05-03 16:25:20|33235.5|33233.1|33224.5|33222.1|33235.5|33233.1|33224.5|33222.1|89
1651595130000|2022-05-03 16:25:30|33225|33222.6|33233.5|33231.1|33236|33233.6|33224|33221.6|40
1651595140000|2022-05-03 16:25:40|33234|33231.6|33246|33243.6|33246|33243.6|33232.5|33230.1|31
1651595150000|2022-05-03 16:25:50|33245.5|33243.1|33242.5|33240.1|33249|33246.6|33238.5|33236.1|13
1651595160000|2022-05-03 16:26:00|33242|33239.6|33238|33235.6|33244|33241.6|33234.5|33232.1|17
1651595170000|2022-05-03 16:26:10|33237.5|33235.1|33245.5|33243.1|33247.5|33245.1|33237.5|33235.1|8
1651595180000|2022-05-03 16:26:20|33244.5|33242.1|33244.5|33242.1|33248.5|33246.1|33241|33238.6|10
1651595190000|2022-05-03 16:26:30|33244|33241.6|33246.5|33244.1|33249|33246.6|33242|33239.6|1
1651595200000|2022-05-03 16:26:40|33247|33244.6|33240.5|33238.1|33249.5|33247.1|33240|33237.6|9
1651595210000|2022-05-03 16:26:50|33241|33238.6|33235|33232.6|33243.5|33241.1|33233.5|33231.1|16
1651595220000|2022-05-03 16:27:00|33234.5|33232.1|33227|33224.6|33236.5|33234.1|33226.5|33224.1|24
1651595230000|2022-05-03 16:27:10|33226.5|33224.1|33229|33226.6|33231.5|33229.1|33224|33221.6|45
1651595240000|2022-05-03 16:27:20|33228.5|33226.1|33232.5|33230.1|33235.5|33233.1|33227.5|33225.1|18
1651595250000|2022-05-03 16:27:30|33232|33229.6|33244.5|33242.1|33246.5|33244.1|33232|33229.6|26
1651595260000|2022-05-03 16:27:40|33245|33242.6|33251|33248.6|33252.5|33250.1|33245|33242.6|16
1651595270000|2022-05-03 16:27:50|33250.5|33248.1|33271.5|33269.1|33278|33275.6|33246.5|33244.1|242
1651595280000|2022-05-03 16:28:00|33272|33269.6|33273.5|33271.1|33278|33275.6|33271|33268.6|59
1651595290000|2022-05-03 16:28:10|33273|33270.6|33265.5|33263.1|33273|33270.6|33265.5|33263.1|31
1651595300000|2022-05-03 16:28:20|33265|33262.6|33256.5|33254.1|33267.5|33265.1|33256.5|33254.1|56
1651595310000|2022-05-03 16:28:30|33257|33254.6|33260.5|33258.1|33262|33259.6|33257|33254.6|9
1651595320000|2022-05-03 16:28:40|33261|33258.6|33251.5|33249.1|33263|33260.6|33251.5|33249.1|33
1651595330000|2022-05-03 16:28:50|33251|33248.6|33255|33252.6|33260.5|33258.1|33250|33247.6|26
1651595340000|2022-05-03 16:29:00|33254.5|33252.1|33234|33231.6|33260|33257.6|33227.5|33225.1|334
1651595350000|2022-05-03 16:29:10|33233.5|33231.1|33229.5|33227.1|33234.5|33232.1|33229.5|33227.1|114
1651595360000|2022-05-03 16:29:20|33230|33227.6|33214|33211.6|33235|33232.6|33212.5|33210.1|105
1651595370000|2022-05-03 16:29:30|33215.5|33213.1|33220.5|33218.1|33221.5|33219.1|33209.5|33207.1|58
1651595380000|2022-05-03 16:29:40|33220|33217.6|33208.5|33206.1|33220|33217.6|33205.5|33203.1|42
1651595390000|2022-05-03 16:29:50|33207.5|33205.1|33194|33191.6|33207.5|33205.1|33187.5|33185.1|121
1651595400000|2022-05-03 16:30:00|33192.5|33190.1|33164.5|33162.1|33192.5|33190.1|33161.5|33159.1|134
1651595410000|2022-05-03 16:30:10|33165|33162.6|33154|33151.6|33166.5|33164.1|33149.5|33147.1|93
1651595420000|2022-05-03 16:30:20|33154.5|33152.1|33163.5|33161.1|33168.5|33166.1|33154|33151.6|42
1651595430000|2022-05-03 16:30:30|33163|33160.6|33166.5|33164.1|33171.5|33169.1|33162.5|33160.1|46
1651595440000|2022-05-03 16:30:40|33167.5|33165.1|33170|33167.6|33174.5|33172.1|33165.5|33163.1|33
1651595450000|2022-05-03 16:30:50|33169.5|33167.1|33172.5|33170.1|33174.5|33172.1|33166.5|33164.1|17
1651595460000|2022-05-03 16:31:00|33173|33170.6|33177.5|33175.1|33178.5|33176.1|33168.5|33166.1|29
1651595470000|2022-05-03 16:31:10|33178|33175.6|33166.5|33164.1|33178|33175.6|33164.5|33162.1|8
1651595480000|2022-05-03 16:31:20|33167|33164.6|33181.5|33179.1|33181.5|33179.1|33167|33164.6|34
1651595490000|2022-05-03 16:31:30|33182|33179.6|33181.5|33179.1|33187.5|33185.1|33178.5|33176.1|38
1651595500000|2022-05-03 16:31:40|33181|33178.6|33175.5|33173.1|33181.5|33179.1|33169.5|33167.1|26
1651595510000|2022-05-03 16:31:50|33175|33172.6|33166|33163.6|33179.5|33177.1|33164.5|33162.1|22
1651595520000|2022-05-03 16:32:00|33166.5|33164.1|33162.5|33160.1|33166.5|33164.1|33158.5|33156.1|43
1651595530000|2022-05-03 16:32:10|33161.5|33159.1|33157.5|33155.1|33167.5|33165.1|33155|33152.6|34
1651595540000|2022-05-03 16:32:20|33158|33155.6|33157.5|33155.1|33160.5|33158.1|33150.5|33148.1|26
1651595550000|2022-05-03 16:32:30|33158|33155.6|33161|33158.6|33164|33161.6|33157.5|33155.1|15
1651595560000|2022-05-03 16:32:40|33161.5|33159.1|33162|33159.6|33166.5|33164.1|33157.5|33155.1|44
1651595570000|2022-05-03 16:32:50|33162.5|33160.1|33161.5|33159.1|33164.5|33162.1|33158.5|33156.1|15
1651595580000|2022-05-03 16:33:00|33162|33159.6|33161.5|33159.1|33165.5|33163.1|33155.5|33153.1|34
1651595590000|2022-05-03 16:33:10|33162|33159.6|33180.5|33178.1|33200.5|33198.1|33161.5|33159.1|149
1651595600000|2022-05-03 16:33:20|33179.5|33177.1|33185|33182.6|33185|33182.6|33172.5|33170.1|27
1651595610000|2022-05-03 16:33:30|33185.5|33183.1|33185.5|33183.1|33191.5|33189.1|33180.5|33178.1|37
1651595620000|2022-05-03 16:33:40|33185|33182.6|33187.5|33185.1|33189|33186.6|33180.5|33178.1|14
1651595630000|2022-05-03 16:33:50|33187|33184.6|33176.5|33174.1|33187.5|33185.1|33175|33172.6|21
1651595640000|2022-05-03 16:34:00|33175.5|33173.1|33165.5|33163.1|33175.5|33173.1|33161|33158.6|45
1651595650000|2022-05-03 16:34:10|33164.5|33162.1|33171|33168.6|33172.5|33170.1|33160.5|33158.1|21
1651595660000|2022-05-03 16:34:20|33170.5|33168.1|33165.5|33163.1|33170.5|33168.1|33157|33154.6|79
1651595670000|2022-05-03 16:34:30|33166|33163.6|33170.5|33168.1|33175.5|33173.1|33164.5|33162.1|19
1651595680000|2022-05-03 16:34:40|33168.5|33166.1|33173.5|33171.1|33181.5|33179.1|33166|33163.6|31
1651595690000|2022-05-03 16:34:50|33174|33171.6|33184|33181.6|33184.5|33182.1|33173.5|33171.1|15
1651595700000|2022-05-03 16:35:00|33186.5|33184.1|33186.5|33184.1|33190.5|33188.1|33180.5|33178.1|53
1651595710000|2022-05-03 16:35:10|33185.5|33183.1|33175.5|33173.1|33187.5|33185.1|33173|33170.6|21
1651595720000|2022-05-03 16:35:20|33175|33172.6|33172.5|33170.1|33176.5|33174.1|33171|33168.6|15
1651595730000|2022-05-03 16:35:30|33172|33169.6|33174|33171.6|33181.5|33179.1|33171.5|33169.1|12
1651595740000|2022-05-03 16:35:40|33173.5|33171.1|33176.5|33174.1|33181|33178.6|33173.5|33171.1|20
1651595750000|2022-05-03 16:35:50|33177|33174.6|33187.5|33185.1|33194.5|33192.1|33177|33174.6|37
1651595760000|2022-05-03 16:36:00|33187|33184.6|33181|33178.6|33192.5|33190.1|33180.5|33178.1|23
1651595770000|2022-05-03 16:36:10|33180.5|33178.1|33187.5|33185.1|33193.5|33191.1|33180.5|33178.1|62
1651595780000|2022-05-03 16:36:20|33187|33184.6|33196|33193.6|33207.5|33205.1|33187|33184.6|42
1651595790000|2022-05-03 16:36:30|33195.5|33193.1|33191|33188.6|33200|33197.6|33190|33187.6|21
1651595800000|2022-05-03 16:36:40|33191.5|33189.1|33193.5|33191.1|33194.5|33192.1|33184.5|33182.1|16
1651595810000|2022-05-03 16:36:50|33194|33191.6|33197|33194.6|33198.5|33196.1|33191.5|33189.1|18
1651595820000|2022-05-03 16:37:00|33198.5|33196.1|33200.5|33198.1|33203|33200.6|33195.5|33193.1|13
1651595830000|2022-05-03 16:37:10|33198.5|33196.1|33202.5|33200.1|33206|33203.6|33196.5|33194.1|25
1651595840000|2022-05-03 16:37:20|33202|33199.6|33199|33196.6|33206.5|33204.1|33198.5|33196.1|23
1651595850000|2022-05-03 16:37:30|33198.5|33196.1|33200|33197.6|33204.5|33202.1|33197.5|33195.1|9
1651595860000|2022-05-03 16:37:40|33199.5|33197.1|33199.5|33197.1|33208.5|33206.1|33198|33195.6|26
1651595870000|2022-05-03 16:37:50|33200|33197.6|33204.5|33202.1|33207.5|33205.1|33199.5|33197.1|6
1651595880000|2022-05-03 16:38:00|33205|33202.6|33215|33212.6|33217.5|33215.1|33205|33202.6|78
1651595890000|2022-05-03 16:38:10|33215.5|33213.1|33208.5|33206.1|33217|33214.6|33205.5|33203.1|38
1651595900000|2022-05-03 16:38:20|33209|33206.6|33205.5|33203.1|33212.5|33210.1|33204.5|33202.1|16
1651595910000|2022-05-03 16:38:30|33206.5|33204.1|33189.5|33187.1|33207.5|33205.1|33188.5|33186.1|26
1651595920000|2022-05-03 16:38:40|33190|33187.6|33181.5|33179.1|33190.5|33188.1|33180.5|33178.1|28
1651595930000|2022-05-03 16:38:50|33182|33179.6|33180.5|33178.1|33189.5|33187.1|33180.5|33178.1|42
1651595940000|2022-05-03 16:39:00|33180|33177.6|33172.5|33170.1|33180|33177.6|33168.5|33166.1|71
1651595950000|2022-05-03 16:39:10|33174.5|33172.1|33166.5|33164.1|33174.5|33172.1|33162|33159.6|45
1651595960000|2022-05-03 16:39:20|33167|33164.6|33167.5|33165.1|33174|33171.6|33165|33162.6|40
1651595970000|2022-05-03 16:39:30|33167|33164.6|33166.5|33164.1|33169.5|33167.1|33162|33159.6|23
1651595980000|2022-05-03 16:39:40|33166|33163.6|33184|33181.6|33184.5|33182.1|33166|33163.6|37
1651595990000|2022-05-03 16:39:50|33183.5|33181.1|33187.5|33185.1|33191.5|33189.1|33180.5|33178.1|29
1651596000000|2022-05-03 16:40:00|33187.3|33184.9|33181.3|33178.9|33191.8|33189.4|33173.3|33170.9|53
1651596010000|2022-05-03 16:40:10|33180.8|33178.4|33174.8|33172.4|33184.3|33181.9|33174.8|33172.4|11
1651596020000|2022-05-03 16:40:20|33175.3|33172.9|33180.3|33177.9|33181.8|33179.4|33174.3|33171.9|16
1651596030000|2022-05-03 16:40:30|33180.8|33178.4|33184.3|33181.9|33184.8|33182.4|33174.8|33172.4|30
1651596040000|2022-05-03 16:40:40|33183.8|33181.4|33195.8|33193.4|33196.3|33193.9|33183.3|33180.9|41
1651596050000|2022-05-03 16:40:50|33195.3|33192.9|33188.3|33185.9|33198.3|33195.9|33184.3|33181.9|26
1651596060000|2022-05-03 16:41:00|33188.8|33186.4|33188.3|33185.9|33193.3|33190.9|33186.8|33184.4|17
1651596070000|2022-05-03 16:41:10|33188.8|33186.4|33180.3|33177.9|33188.8|33186.4|33177.8|33175.4|22
1651596080000|2022-05-03 16:41:20|33180.8|33178.4|33180.3|33177.9|33187.3|33184.9|33179.3|33176.9|12
1651596090000|2022-05-03 16:41:30|33180.8|33178.4|33187.3|33184.9|33187.8|33185.4|33180.3|33177.9|6
1651596100000|2022-05-03 16:41:40|33187.8|33185.4|33185.8|33183.4|33190.3|33187.9|33181.3|33178.9|5
1651596110000|2022-05-03 16:41:50|33185.3|33182.9|33189.8|33187.4|33190.3|33187.9|33185.3|33182.9|5
1651596120000|2022-05-03 16:42:00|33190.3|33187.9|33196.8|33194.4|33199.3|33196.9|33188.3|33185.9|17
1651596130000|2022-05-03 16:42:10|33197.3|33194.9|33199.3|33196.9|33203.3|33200.9|33193.3|33190.9|28
1651596140000|2022-05-03 16:42:20|33198.8|33196.4|33203.8|33201.4|33204.3|33201.9|33195.3|33192.9|16
1651596150000|2022-05-03 16:42:30|33203.3|33200.9|33207.3|33204.9|33210.8|33208.4|33202.8|33200.4|25
1651596160000|2022-05-03 16:42:40|33207.8|33205.4|33206.3|33203.9|33207.8|33205.4|33201.3|33198.9|19
1651596170000|2022-05-03 16:42:50|33205.8|33203.4|33204.3|33201.9|33208.8|33206.4|33199.3|33196.9|21
1651596180000|2022-05-03 16:43:00|33203.3|33200.9|33207.3|33204.9|33207.8|33205.4|33199.3|33196.9|32
1651596190000|2022-05-03 16:43:10|33206.8|33204.4|33212.3|33209.9|33215.3|33212.9|33204.3|33201.9|27
1651596200000|2022-05-03 16:43:20|33212.8|33210.4|33207.8|33205.4|33214.3|33211.9|33206.3|33203.9|16
1651596210000|2022-05-03 16:43:30|33208.8|33206.4|33211.3|33208.9|33214.8|33212.4|33208.8|33206.4|10
1651596220000|2022-05-03 16:43:40|33210.3|33207.9|33207.3|33204.9|33215.3|33212.9|33207.3|33204.9|8
1651596230000|2022-05-03 16:43:50|33206.8|33204.4|33207.3|33204.9|33209.3|33206.9|33201.8|33199.4|22
1651596240000|2022-05-03 16:44:00|33207.8|33205.4|33220.3|33217.9|33220.3|33217.9|33207.8|33205.4|29
1651596250000|2022-05-03 16:44:10|33219.8|33217.4|33208.8|33206.4|33220.8|33218.4|33208.8|33206.4|17
1651596260000|2022-05-03 16:44:20|33207.3|33204.9|33206.3|33203.9|33209.3|33206.9|33203.3|33200.9|20
1651596270000|2022-05-03 16:44:30|33206.8|33204.4|33210.3|33207.9|33212.3|33209.9|33205.3|33202.9|7
1651596280000|2022-05-03 16:44:40|33209.8|33207.4|33205.3|33202.9|33211.3|33208.9|33205.3|33202.9|12
1651596290000|2022-05-03 16:44:50|33205.8|33203.4|33190.8|33188.4|33206.8|33204.4|33190.8|33188.4|34
1651596300000|2022-05-03 16:45:00|33189.3|33186.9|33185.3|33182.9|33194.3|33191.9|33182.3|33179.9|29
1651596310000|2022-05-03 16:45:10|33184.3|33181.9|33177.8|33175.4|33185.3|33182.9|33177.8|33175.4|32
1651596320000|2022-05-03 16:45:20|33178.3|33175.9|33180.8|33178.4|33181.3|33178.9|33174.3|33171.9|19
1651596330000|2022-05-03 16:45:30|33182.3|33179.9|33185.8|33183.4|33191.8|33189.4|33181.3|33178.9|25
1651596340000|2022-05-03 16:45:40|33186.3|33183.9|33178.3|33175.9|33187.8|33185.4|33177.8|33175.4|16
1651596350000|2022-05-03 16:45:50|33178.8|33176.4|33162.3|33159.9|33179.8|33177.4|33154.3|33151.9|74
1651596360000|2022-05-03 16:46:00|33162.8|33160.4|33162.3|33159.9|33163.8|33161.4|33155.3|33152.9|61
1651596370000|2022-05-03 16:46:10|33161.8|33159.4|33160.3|33157.9|33173.3|33170.9|33159.8|33157.4|35
1651596380000|2022-05-03 16:46:20|33160.8|33158.4|33169.3|33166.9|33174.8|33172.4|33159.8|33157.4|153
1651596390000|2022-05-03 16:46:30|33168.8|33166.4|33172.3|33169.9|33172.8|33170.4|33163.3|33160.9|19
1651596400000|2022-05-03 16:46:40|33172.8|33170.4|33181.3|33178.9|33184.3|33181.9|33171.3|33168.9|35
1651596410000|2022-05-03 16:46:50|33180.8|33178.4|33181.3|33178.9|33184.3|33181.9|33177.3|33174.9|25
1651596420000|2022-05-03 16:47:00|33181.8|33179.4|33178.3|33175.9|33187.3|33184.9|33177.8|33175.4|21
1651596430000|2022-05-03 16:47:10|33177.8|33175.4|33189.8|33187.4|33191.3|33188.9|33177.3|33174.9|24
1651596440000|2022-05-03 16:47:20|33190.3|33187.9|33177.3|33174.9|33191.8|33189.4|33176.3|33173.9|44
1651596450000|2022-05-03 16:47:30|33177.8|33175.4|33188.3|33185.9|33188.3|33185.9|33177.3|33174.9|37
1651596460000|2022-05-03 16:47:40|33188.8|33186.4|33192.3|33189.9|33199.3|33196.9|33188.8|33186.4|47
1651596470000|2022-05-03 16:47:50|33191.8|33189.4|33192.3|33189.9|33195.8|33193.4|33187.8|33185.4|10
1651596480000|2022-05-03 16:48:00|33192.8|33190.4|33219.3|33216.9|33222.3|33219.9|33192.3|33189.9|92
1651596490000|2022-05-03 16:48:10|33218.8|33216.4|33210.3|33207.9|33220.8|33218.4|33209.3|33206.9|33
1651596500000|2022-05-03 16:48:20|33210.8|33208.4|33205.8|33203.4|33213.3|33210.9|33202.3|33199.9|28
1651596510000|2022-05-03 16:48:30|33205.3|33202.9|33191.3|33188.9|33210.3|33207.9|33188.3|33185.9|103
1651596520000|2022-05-03 16:48:40|33190.8|33188.4|33194.3|33191.9|33198.8|33196.4|33189.3|33186.9|32
1651596530000|2022-05-03 16:48:50|33194.8|33192.4|33192.3|33189.9|33195.3|33192.9|33189.8|33187.4|10
1651596540000|2022-05-03 16:49:00|33191.8|33189.4|33176.3|33173.9|33194.3|33191.9|33175.3|33172.9|25
1651596550000|2022-05-03 16:49:10|33175.8|33173.4|33172.8|33170.4|33178.8|33176.4|33171.8|33169.4|26
1651596560000|2022-05-03 16:49:20|33173.3|33170.9|33170.3|33167.9|33174.3|33171.9|33163.3|33160.9|23
1651596570000|2022-05-03 16:49:30|33170.8|33168.4|33167.3|33164.9|33174.3|33171.9|33167.3|33164.9|8
1651596580000|2022-05-03 16:49:40|33168.3|33165.9|33171.8|33169.4|33174.8|33172.4|33167.3|33164.9|8
1651596590000|2022-05-03 16:49:50|33172.3|33169.9|33176.3|33173.9|33179.8|33177.4|33170.8|33168.4|16
1651596600000|2022-05-03 16:50:00|33175.3|33172.9|33176.3|33173.9|33179.3|33176.9|33169.3|33166.9|23
1651596610000|2022-05-03 16:50:10|33175.8|33173.4|33176.3|33173.9|33184.3|33181.9|33174.3|33171.9|9
1651596620000|2022-05-03 16:50:20|33175.8|33173.4|33167.3|33164.9|33179.3|33176.9|33167.3|33164.9|9
1651596630000|2022-05-03 16:50:30|33166.8|33164.4|33166.3|33163.9|33175.3|33172.9|33165.3|33162.9|20
1651596640000|2022-05-03 16:50:40|33166.8|33164.4|33171.3|33168.9|33172.3|33169.9|33165.3|33162.9|18
1651596650000|2022-05-03 16:50:50|33171.8|33169.4|33176.3|33173.9|33177.3|33174.9|33166.3|33163.9|17
1651596660000|2022-05-03 16:51:00|33176.8|33174.4|33166.3|33163.9|33179.3|33176.9|33164.8|33162.4|8
1651596670000|2022-05-03 16:51:10|33165.8|33163.4|33165.3|33162.9|33167.8|33165.4|33161.8|33159.4|11
1651596680000|2022-05-03 16:51:20|33165.8|33163.4|33173.3|33170.9|33174.8|33172.4|33165.8|33163.4|4
1651596690000|2022-05-03 16:51:30|33173.8|33171.4|33178.8|33176.4|33185.3|33182.9|33172.3|33169.9|39
1651596700000|2022-05-03 16:51:40|33179.3|33176.9|33178.8|33176.4|33182.3|33179.9|33174.3|33171.9|11
1651596710000|2022-05-03 16:51:50|33178.3|33175.9|33175.3|33172.9|33180.3|33177.9|33170.3|33167.9|9
1651596720000|2022-05-03 16:52:00|33175.8|33173.4|33183.3|33180.9|33183.8|33181.4|33171.3|33168.9|20
1651596730000|2022-05-03 16:52:10|33182.8|33180.4|33189.8|33187.4|33190.3|33187.9|33181.8|33179.4|38
1651596740000|2022-05-03 16:52:20|33189.3|33186.9|33183.8|33181.4|33189.8|33187.4|33182.8|33180.4|17
1651596750000|2022-05-03 16:52:30|33184.3|33181.9|33175.8|33173.4|33187.3|33184.9|33175.8|33173.4|42
1651596760000|2022-05-03 16:52:40|33176.3|33173.9|33179.3|33176.9|33179.8|33177.4|33172.8|33170.4|11
1651596770000|2022-05-03 16:52:50|33179.8|33177.4|33177.3|33174.9|33182.8|33180.4|33174.8|33172.4|34
1651596780000|2022-05-03 16:53:00|33177.8|33175.4|33172.8|33170.4|33180.3|33177.9|33171.8|33169.4|13
1651596790000|2022-05-03 16:53:10|33174.3|33171.9|33178.3|33175.9|33182.3|33179.9|33173.8|33171.4|19
1651596800000|2022-05-03 16:53:20|33178.8|33176.4|33175.3|33172.9|33180.8|33178.4|33173.3|33170.9|13
1651596810000|2022-05-03 16:53:30|33175.8|33173.4|33175.3|33172.9|33182.3|33179.9|33172.3|33169.9|10
1651596820000|2022-05-03 16:53:40|33174.3|33171.9|33172.3|33169.9|33176.3|33173.9|33172.3|33169.9|7
1651596830000|2022-05-03 16:53:50|33172.8|33170.4|33169.3|33166.9|33174.3|33171.9|33165.3|33162.9|14
1651596840000|2022-05-03 16:54:00|33170.3|33167.9|33184.3|33181.9|33184.3|33181.9|33170.3|33167.9|39
1651596850000|2022-05-03 16:54:10|33183.3|33180.9|33190.3|33187.9|33195.3|33192.9|33181.8|33179.4|23
1651596860000|2022-05-03 16:54:20|33190.8|33188.4|33180.3|33177.9|33194.3|33191.9|33179.3|33176.9|70
1651596870000|2022-05-03 16:54:30|33180.8|33178.4|33178.3|33175.9|33182.8|33180.4|33172.3|33169.9|23
1651596880000|2022-05-03 16:54:40|33177.8|33175.4|33161.3|33158.9|33180.8|33178.4|33161.3|33158.9|13
1651596890000|2022-05-03 16:54:50|33161.8|33159.4|33154.3|33151.9|33161.8|33159.4|33149.8|33147.4|52
1651596900000|2022-05-03 16:55:00|33153.3|33150.9|33136.3|33133.9|33153.8|33151.4|33126.3|33123.9|154
1651596910000|2022-05-03 16:55:10|33136.8|33134.4|33127.8|33125.4|33144.3|33141.9|33127.8|33125.4|46
1651596920000|2022-05-03 16:55:20|33128.3|33125.9|33128.3|33125.9|33130.3|33127.9|33122.3|33119.9|54
1651596930000|2022-05-03 16:55:30|33127.8|33125.4|33132.3|33129.9|33135.8|33133.4|33119.8|33117.4|55
1651596940000|2022-05-03 16:55:40|33133.3|33130.9|33123.3|33120.9|33133.8|33131.4|33120.3|33117.9|25
1651596950000|2022-05-03 16:55:50|33123.8|33121.4|33126.8|33124.4|33129.3|33126.9|33116.8|33114.4|38
1651596960000|2022-05-03 16:56:00|33125.8|33123.4|33121.3|33118.9|33133.3|33130.9|33121.3|33118.9|44
1651596970000|2022-05-03 16:56:10|33119.8|33117.4|33117.8|33115.4|33121.3|33118.9|33110.8|33108.4|41
1651596980000|2022-05-03 16:56:20|33117.3|33114.9|33127.3|33124.9|33127.3|33124.9|33117.3|33114.9|24
1651596990000|2022-05-03 16:56:30|33127.8|33125.4|33138.8|33136.4|33140.3|33137.9|33126.8|33124.4|40
1651597000000|2022-05-03 16:56:40|33138.3|33135.9|33147.3|33144.9|33148.3|33145.9|33137.8|33135.4|48
1651597010000|2022-05-03 16:56:50|33146.8|33144.4|33151.8|33149.4|33151.8|33149.4|33142.8|33140.4|17
1651597020000|2022-05-03 16:57:00|33152.3|33149.9|33160.3|33157.9|33162.3|33159.9|33152.3|33149.9|40
1651597030000|2022-05-03 16:57:10|33161.8|33159.4|33169.3|33166.9|33174.3|33171.9|33159.8|33157.4|31
1651597040000|2022-05-03 16:57:20|33168.8|33166.4|33169.3|33166.9|33170.8|33168.4|33162.8|33160.4|12
1651597050000|2022-05-03 16:57:30|33168.8|33166.4|33164.3|33161.9|33171.3|33168.9|33161.8|33159.4|8
1651597060000|2022-05-03 16:57:40|33164.8|33162.4|33163.8|33161.4|33168.8|33166.4|33161.8|33159.4|19
1651597070000|2022-05-03 16:57:50|33164.3|33161.9|33165.3|33162.9|33169.8|33167.4|33162.8|33160.4|17
1651597080000|2022-05-03 16:58:00|33164.8|33162.4|33165.8|33163.4|33172.3|33169.9|33164.8|33162.4|32
1651597090000|2022-05-03 16:58:10|33166.3|33163.9|33166.3|33163.9|33169.8|33167.4|33163.8|33161.4|35
1651597100000|2022-05-03 16:58:20|33166.8|33164.4|33175.3|33172.9|33177.8|33175.4|33166.8|33164.4|47
1651597110000|2022-05-03 16:58:30|33174.8|33172.4|33186.3|33183.9|33186.8|33184.4|33172.8|33170.4|28
1651597120000|2022-05-03 16:58:40|33185.8|33183.4|33189.3|33186.9|33193.3|33190.9|33185.8|33183.4|52
1651597130000|2022-05-03 16:58:50|33188.8|33186.4|33187.8|33185.4|33193.8|33191.4|33183.8|33181.4|23
1651597140000|2022-05-03 16:59:00|33188.3|33185.9|33183.8|33181.4|33189.3|33186.9|33183.8|33181.4|13
1651597150000|2022-05-03 16:59:10|33181.8|33179.4|33180.3|33177.9|33182.8|33180.4|33174.8|33172.4|24
1651597160000|2022-05-03 16:59:20|33179.8|33177.4|33172.8|33170.4|33179.8|33177.4|33171.3|33168.9|10
1651597170000|2022-05-03 16:59:30|33173.8|33171.4|33180.3|33177.9|33188.3|33185.9|33173.8|33171.4|28
1651597180000|2022-05-03 16:59:40|33181.3|33178.9|33178.8|33176.4|33183.8|33181.4|33176.3|33173.9|9
1651597190000|2022-05-03 16:59:50|33177.8|33175.4|33180.8|33178.4|33182.3|33179.9|33176.3|33173.9|15
1651597200000|2022-05-03 17:00:00|33180.3|33177.9|33180.3|33177.9|33189.8|33187.4|33177.3|33174.9|27
1651597210000|2022-05-03 17:00:10|33179.3|33176.9|33179.3|33176.9|33184.3|33181.9|33177.3|33174.9|22
1651597220000|2022-05-03 17:00:20|33178.8|33176.4|33208.3|33205.9|33208.3|33205.9|33178.3|33175.9|76
1651597230000|2022-05-03 17:00:30|33208.8|33206.4|33213.3|33210.9|33220.3|33217.9|33208.8|33206.4|52
1651597240000|2022-05-03 17:00:40|33213.8|33211.4|33215.8|33213.4|33225.8|33223.4|33212.3|33209.9|126
1651597250000|2022-05-03 17:00:50|33215.3|33212.9|33212.8|33210.4|33217.3|33214.9|33209.8|33207.4|32
1651597260000|2022-05-03 17:01:00|33213.3|33210.9|33231.3|33228.9|33236.3|33233.9|33213.3|33210.9|132
1651597270000|2022-05-03 17:01:10|33231.8|33229.4|33246.3|33243.9|33250.3|33247.9|33230.8|33228.4|88
1651597280000|2022-05-03 17:01:20|33244.3|33241.9|33236.3|33233.9|33246.3|33243.9|33233.8|33231.4|93
1651597290000|2022-05-03 17:01:30|33235.8|33233.4|33234.8|33232.4|33245.3|33242.9|33231.8|33229.4|30
1651597300000|2022-05-03 17:01:40|33235.3|33232.9|33233.8|33231.4|33236.3|33233.9|33230.8|33228.4|22
1651597310000|2022-05-03 17:01:50|33233.3|33230.9|33230.3|33227.9|33234.3|33231.9|33229.3|33226.9|3
1651597320000|2022-05-03 17:02:00|33229.8|33227.4|33216.8|33214.4|33232.3|33229.9|33214.3|33211.9|44
1651597330000|2022-05-03 17:02:10|33217.3|33214.9|33216.3|33213.9|33217.3|33214.9|33210.3|33207.9|48
1651597340000|2022-05-03 17:02:20|33215.8|33213.4|33214.3|33211.9|33225.3|33222.9|33212.3|33209.9|64
1651597350000|2022-05-03 17:02:30|33214.8|33212.4|33215.8|33213.4|33219.8|33217.4|33212.8|33210.4|31
1651597360000|2022-05-03 17:02:40|33215.3|33212.9|33214.8|33212.4|33221.3|33218.9|33214.3|33211.9|19
1651597370000|2022-05-03 17:02:50|33214.3|33211.9|33211.8|33209.4|33216.3|33213.9|33210.8|33208.4|13
1651597380000|2022-05-03 17:03:00|33211.3|33208.9|33211.3|33208.9|33215.3|33212.9|33207.8|33205.4|51
1651597390000|2022-05-03 17:03:10|33210.8|33208.4|33210.8|33208.4|33212.3|33209.9|33207.8|33205.4|48
1651597400000|2022-05-03 17:03:20|33211.3|33208.9|33204.8|33202.4|33212.3|33209.9|33204.3|33201.9|22
1651597410000|2022-05-03 17:03:30|33205.3|33202.9|33188.3|33185.9|33205.3|33202.9|33187.3|33184.9|72
1651597420000|2022-05-03 17:03:40|33188.8|33186.4|33199.8|33197.4|33203.8|33201.4|33188.3|33185.9|20
1651597430000|2022-05-03 17:03:50|33200.3|33197.9|33201.3|33198.9|33205.3|33202.9|33199.8|33197.4|11
1651597440000|2022-05-03 17:04:00|33198.3|33195.9|33186.3|33183.9|33198.8|33196.4|33186.3|33183.9|16
1651597450000|2022-05-03 17:04:10|33185.8|33183.4|33191.8|33189.4|33196.3|33193.9|33185.3|33182.9|19
1651597460000|2022-05-03 17:04:20|33192.3|33189.9|33193.3|33190.9|33196.8|33194.4|33189.3|33186.9|2
1651597470000|2022-05-03 17:04:30|33192.3|33189.9|33192.8|33190.4|33192.8|33190.4|33188.3|33185.9|5
1651597480000|2022-05-03 17:04:40|33192.3|33189.9|33197.8|33195.4|33200.3|33197.9|33188.3|33185.9|16
1651597490000|2022-05-03 17:04:50|33198.3|33195.9|33192.8|33190.4|33198.8|33196.4|33192.3|33189.9|21
1651597500000|2022-05-03 17:05:00|33193.3|33190.9|33194.8|33192.4|33197.3|33194.9|33189.3|33186.9|20
1651597510000|2022-05-03 17:05:10|33194.3|33191.9|33194.3|33191.9|33204.3|33201.9|33191.8|33189.4|36
1651597520000|2022-05-03 17:05:20|33193.8|33191.4|33199.3|33196.9|33203.8|33201.4|33192.8|33190.4|14
1651597530000|2022-05-03 17:05:30|33199.8|33197.4|33200.3|33197.9|33201.3|33198.9|33196.3|33193.9|16
1651597540000|2022-05-03 17:05:40|33201.3|33198.9|33201.3|33198.9|33205.3|33202.9|33197.3|33194.9|25
1651597550000|2022-05-03 17:05:50|33200.8|33198.4|33199.8|33197.4|33205.8|33203.4|33199.3|33196.9|7
1651597560000|2022-05-03 17:06:00|33199.3|33196.9|33196.3|33193.9|33209.3|33206.9|33195.3|33192.9|47
1651597570000|2022-05-03 17:06:10|33196.8|33194.4|33192.3|33189.9|33198.3|33195.9|33192.3|33189.9|20
1651597580000|2022-05-03 17:06:20|33190.3|33187.9|33184.3|33181.9|33190.3|33187.9|33180.3|33177.9|33
1651597590000|2022-05-03 17:06:30|33184.8|33182.4|33183.3|33180.9|33190.8|33188.4|33179.8|33177.4|18
1651597600000|2022-05-03 17:06:40|33182.3|33179.9|33196.8|33194.4|33197.3|33194.9|33181.8|33179.4|21
1651597610000|2022-05-03 17:06:50|33196.3|33193.9|33198.3|33195.9|33199.8|33197.4|33191.8|33189.4|13
1651597620000|2022-05-03 17:07:00|33197.8|33195.4|33187.3|33184.9|33198.3|33195.9|33185.8|33183.4|13
1651597630000|2022-05-03 17:07:10|33186.3|33183.9|33182.8|33180.4|33189.3|33186.9|33178.3|33175.9|9
1651597640000|2022-05-03 17:07:20|33182.3|33179.9|33194.8|33192.4|33195.8|33193.4|33181.8|33179.4|14
1651597650000|2022-05-03 17:07:30|33194.3|33191.9|33204.8|33202.4|33204.8|33202.4|33190.8|33188.4|7
1651597660000|2022-05-03 17:07:40|33205.3|33202.9|33199.3|33196.9|33208.3|33205.9|33198.8|33196.4|10
1651597670000|2022-05-03 17:07:50|33199.8|33197.4|33202.3|33199.9|33202.3|33199.9|33194.3|33191.9|8
1651597680000|2022-05-03 17:08:00|33205.3|33202.9|33217.3|33214.9|33218.8|33216.4|33204.8|33202.4|26
1651597690000|2022-05-03 17:08:10|33216.8|33214.4|33210.3|33207.9|33216.8|33214.4|33207.8|33205.4|12
1651597700000|2022-05-03 17:08:20|33209.3|33206.9|33211.3|33208.9|33213.3|33210.9|33204.8|33202.4|7
1651597710000|2022-05-03 17:08:30|33211.8|33209.4|33215.8|33213.4|33219.3|33216.9|33210.3|33207.9|7
1651597720000|2022-05-03 17:08:40|33215.3|33212.9|33220.8|33218.4|33223.3|33220.9|33214.8|33212.4|4
1651597730000|2022-05-03 17:08:50|33220.3|33217.9|33225.3|33222.9|33227.8|33225.4|33220.3|33217.9|16
1651597740000|2022-05-03 17:09:00|33225.8|33223.4|33236.3|33233.9|33237.3|33234.9|33223.3|33220.9|42
1651597750000|2022-05-03 17:09:10|33235.8|33233.4|33235.3|33232.9|33238.3|33235.9|33231.3|33228.9|13
1651597760000|2022-05-03 17:09:20|33236.3|33233.9|33231.3|33228.9|33239.3|33236.9|33229.3|33226.9|12
1651597770000|2022-05-03 17:09:30|33230.8|33228.4|33225.8|33223.4|33232.3|33229.9|33225.3|33222.9|8
1651597780000|2022-05-03 17:09:40|33225.3|33222.9|33234.3|33231.9|33235.3|33232.9|33225.3|33222.9|13
1651597790000|2022-05-03 17:09:50|33234.8|33232.4|33235.3|33232.9|33238.3|33235.9|33232.3|33229.9|18
1651597800000|2022-05-03 17:10:00|33234.8|33232.4|33239.3|33236.9|33239.3|33236.9|33231.8|33229.4|32
1651597810000|2022-05-03 17:10:10|33238.3|33235.9|33232.8|33230.4|33242.3|33239.9|33230.8|33228.4|27
1651597820000|2022-05-03 17:10:20|33233.3|33230.9|33231.3|33228.9|33236.3|33233.9|33231.3|33228.9|10
1651597830000|2022-05-03 17:10:30|33231.8|33229.4|33226.8|33224.4|33237.3|33234.9|33225.3|33222.9|20
1651597840000|2022-05-03 17:10:40|33227.3|33224.9|33227.3|33224.9|33234.3|33231.9|33226.3|33223.9|23
1651597850000|2022-05-03 17:10:50|33226.8|33224.4|33224.8|33222.4|33228.3|33225.9|33223.8|33221.4|16
1651597860000|2022-05-03 17:11:00|33225.8|33223.4|33237.3|33234.9|33237.3|33234.9|33225.3|33222.9|28
1651597870000|2022-05-03 17:11:10|33236.8|33234.4|33234.8|33232.4|33240.8|33238.4|33232.8|33230.4|13
1651597880000|2022-05-03 17:11:20|33236.3|33233.9|33233.3|33230.9|33240.3|33237.9|33233.3|33230.9|12
1651597890000|2022-05-03 17:11:30|33233.8|33231.4|33230.3|33227.9|33234.8|33232.4|33227.3|33224.9|7
1651597900000|2022-05-03 17:11:40|33230.8|33228.4|33231.8|33229.4|33235.8|33233.4|33230.8|33228.4|5
1651597910000|2022-05-03 17:11:50|33231.3|33228.9|33246.3|33243.9|33246.3|33243.9|33227.3|33224.9|25
1651597920000|2022-05-03 17:12:00|33245.8|33243.4|33237.8|33235.4|33248.3|33245.9|33236.3|33233.9|118
1651597930000|2022-05-03 17:12:10|33238.3|33235.9|33244.3|33241.9|33245.8|33243.4|33233.3|33230.9|25
1651597940000|2022-05-03 17:12:20|33243.8|33241.4|33256.8|33254.4|33259.3|33256.9|33243.8|33241.4|65
1651597950000|2022-05-03 17:12:30|33256.3|33253.9|33263.3|33260.9|33263.8|33261.4|33255.3|33252.9|51
1651597960000|2022-05-03 17:12:40|33264.3|33261.9|33267.3|33264.9|33273.3|33270.9|33260.3|33257.9|107
1651597970000|2022-05-03 17:12:50|33266.3|33263.9|33264.8|33262.4|33271.3|33268.9|33263.3|33260.9|34
1651597980000|2022-05-03 17:13:00|33264.3|33261.9|33262.8|33260.4|33264.3|33261.9|33254.8|33252.4|45
1651597990000|2022-05-03 17:13:10|33262.3|33259.9|33262.3|33259.9|33270.8|33268.4|33262.3|33259.9|44
1651598000000|2022-05-03 17:13:20|33262.8|33260.4|33258.3|33255.9|33262.8|33260.4|33255.3|33252.9|38
1651598010000|2022-05-03 17:13:30|33258.8|33256.4|33257.3|33254.9|33263.3|33260.9|33253.8|33251.4|29
1651598020000|2022-05-03 17:13:40|33257.8|33255.4|33246.8|33244.4|33259.3|33256.9|33245.8|33243.4|18
1651598030000|2022-05-03 17:13:50|33248.3|33245.9|33250.3|33247.9|33254.3|33251.9|33247.3|33244.9|44
1651598040000|2022-05-03 17:14:00|33250.8|33248.4|33245.3|33242.9|33254.3|33251.9|33245.3|33242.9|56
1651598050000|2022-05-03 17:14:10|33246.3|33243.9|33247.3|33244.9|33249.3|33246.9|33240.8|33238.4|27
1651598060000|2022-05-03 17:14:20|33247.8|33245.4|33257.8|33255.4|33259.3|33256.9|33246.8|33244.4|17
1651598070000|2022-05-03 17:14:30|33258.3|33255.9|33269.3|33266.9|33270.8|33268.4|33257.3|33254.9|31
1651598080000|2022-05-03 17:14:40|33270.3|33267.9|33264.3|33261.9|33271.3|33268.9|33261.3|33258.9|30
1651598090000|2022-05-03 17:14:50|33264.8|33262.4|33267.8|33265.4|33268.3|33265.9|33261.3|33258.9|74
1651598100000|2022-05-03 17:15:00|33267.3|33264.9|33273.3|33270.9|33281.3|33278.9|33267.3|33264.9|96
1651598110000|2022-05-03 17:15:10|33273.8|33271.4|33269.3|33266.9|33278.3|33275.9|33268.3|33265.9|35
1651598120000|2022-05-03 17:15:20|33268.3|33265.9|33268.3|33265.9|33274.3|33271.9|33263.8|33261.4|73
1651598130000|2022-05-03 17:15:30|33268.8|33266.4|33265.3|33262.9|33273.8|33271.4|33265.3|33262.9|14
1651598140000|2022-05-03 17:15:40|33265.8|33263.4|33277.3|33274.9|33277.3|33274.9|33265.3|33262.9|12
1651598150000|2022-05-03 17:15:50|33276.3|33273.9|33274.8|33272.4|33276.3|33273.9|33269.8|33267.4|22
1651598160000|2022-05-03 17:16:00|33275.3|33272.9|33281.3|33278.9|33285.3|33282.9|33275.3|33272.9|103
1651598170000|2022-05-03 17:16:10|33280.8|33278.4|33276.3|33273.9|33281.8|33279.4|33272.8|33270.4|16
1651598180000|2022-05-03 17:16:20|33276.8|33274.4|33281.3|33278.9|33282.3|33279.9|33275.3|33272.9|16
1651598190000|2022-05-03 17:16:30|33282.3|33279.9|33280.3|33277.9|33282.3|33279.9|33277.8|33275.4|18
1651598200000|2022-05-03 17:16:40|33280.8|33278.4|33276.3|33273.9|33281.3|33278.9|33272.8|33270.4|18
1651598210000|2022-05-03 17:16:50|33276.8|33274.4|33279.3|33276.9|33281.3|33278.9|33276.3|33273.9|23
1651598220000|2022-05-03 17:17:00|33278.8|33276.4|33279.8|33277.4|33280.8|33278.4|33273.3|33270.9|34
1651598230000|2022-05-03 17:17:10|33280.3|33277.9|33286.3|33283.9|33289.8|33287.4|33279.8|33277.4|38
1651598240000|2022-05-03 17:17:20|33286.8|33284.4|33285.3|33282.9|33288.3|33285.9|33281.3|33278.9|25
1651598250000|2022-05-03 17:17:30|33285.8|33283.4|33285.3|33282.9|33287.8|33285.4|33280.8|33278.4|32
1651598260000|2022-05-03 17:17:40|33284.8|33282.4|33283.3|33280.9|33287.3|33284.9|33280.3|33277.9|30
1651598270000|2022-05-03 17:17:50|33283.8|33281.4|33285.3|33282.9|33287.3|33284.9|33280.3|33277.9|8
1651598280000|2022-05-03 17:18:00|33284.8|33282.4|33278.3|33275.9|33287.8|33285.4|33276.3|33273.9|45
1651598290000|2022-05-03 17:18:10|33277.8|33275.4|33274.3|33271.9|33278.3|33275.9|33267.8|33265.4|38
1651598300000|2022-05-03 17:18:20|33273.8|33271.4|33278.3|33275.9|33281.3|33278.9|33273.8|33271.4|21
1651598310000|2022-05-03 17:18:30|33278.8|33276.4|33277.3|33274.9|33281.8|33279.4|33276.3|33273.9|9
1651598320000|2022-05-03 17:18:40|33276.8|33274.4|33266.3|33263.9|33277.3|33274.9|33263.3|33260.9|43
1651598330000|2022-05-03 17:18:50|33265.8|33263.4|33269.3|33266.9|33271.3|33268.9|33265.3|33262.9|35
1651598340000|2022-05-03 17:19:00|33268.8|33266.4|33275.8|33273.4|33280.3|33277.9|33267.8|33265.4|54
1651598350000|2022-05-03 17:19:10|33276.3|33273.9|33274.8|33272.4|33277.8|33275.4|33270.3|33267.9|20
1651598360000|2022-05-03 17:19:20|33275.3|33272.9|33261.3|33258.9|33275.3|33272.9|33259.3|33256.9|82
1651598370000|2022-05-03 17:19:30|33261.8|33259.4|33265.3|33262.9|33269.3|33266.9|33259.8|33257.4|27
1651598380000|2022-05-03 17:19:40|33264.3|33261.9|33263.3|33260.9|33267.3|33264.9|33260.8|33258.4|13
1651598390000|2022-05-03 17:19:50|33263.8|33261.4|33267.3|33264.9|33267.8|33265.4|33263.3|33260.9|19
1651598400000|2022-05-03 17:20:00|33267.8|33265.4|33266.3|33263.9|33270.8|33268.4|33265.8|33263.4|20
1651598410000|2022-05-03 17:20:10|33266.8|33264.4|33265.8|33263.4|33267.8|33265.4|33259.8|33257.4|15
1651598420000|2022-05-03 17:20:20|33264.3|33261.9|33258.3|33255.9|33267.3|33264.9|33257.3|33254.9|13
1651598430000|2022-05-03 17:20:30|33258.8|33256.4|33264.8|33262.4|33267.3|33264.9|33258.3|33255.9|18
1651598440000|2022-05-03 17:20:40|33264.3|33261.9|33263.3|33260.9|33264.8|33262.4|33260.8|33258.4|11
1651598450000|2022-05-03 17:20:50|33263.8|33261.4|33269.8|33267.4|33270.3|33267.9|33261.8|33259.4|17
1651598460000|2022-05-03 17:21:00|33270.3|33267.9|33278.3|33275.9|33279.3|33276.9|33266.3|33263.9|52
1651598470000|2022-05-03 17:21:10|33278.8|33276.4|33271.3|33268.9|33279.3|33276.9|33270.3|33267.9|34
1651598480000|2022-05-03 17:21:20|33271.8|33269.4|33271.3|33268.9|33274.3|33271.9|33268.3|33265.9|20
1651598490000|2022-05-03 17:21:30|33271.8|33269.4|33284.3|33281.9|33284.3|33281.9|33271.8|33269.4|34
1651598500000|2022-05-03 17:21:40|33283.8|33281.4|33282.3|33279.9|33284.8|33282.4|33276.3|33273.9|14
1651598510000|2022-05-03 17:21:50|33281.8|33279.4|33285.3|33282.9|33285.8|33283.4|33281.3|33278.9|7
1651598520000|2022-05-03 17:22:00|33285.8|33283.4|33290.3|33287.9|33297.8|33295.4|33285.3|33282.9|87
1651598530000|2022-05-03 17:22:10|33289.8|33287.4|33293.3|33290.9|33293.8|33291.4|33289.8|33287.4|27
1651598540000|2022-05-03 17:22:20|33293.8|33291.4|33282.3|33279.9|33295.8|33293.4|33279.8|33277.4|76
1651598550000|2022-05-03 17:22:30|33281.8|33279.4|33278.3|33275.9|33281.8|33279.4|33273.3|33270.9|23
1651598560000|2022-05-03 17:22:40|33277.3|33274.9|33285.3|33282.9|33290.3|33287.9|33276.3|33273.9|22
1651598570000|2022-05-03 17:22:50|33285.8|33283.4|33283.3|33280.9|33285.8|33283.4|33279.3|33276.9|7
1651598580000|2022-05-03 17:23:00|33282.8|33280.4|33290.8|33288.4|33290.8|33288.4|33280.3|33277.9|20
1651598590000|2022-05-03 17:23:10|33291.3|33288.9|33285.3|33282.9|33292.3|33289.9|33284.3|33281.9|15
1651598600000|2022-05-03 17:23:20|33284.8|33282.4|33284.3|33281.9|33285.3|33282.9|33281.3|33278.9|5
1651598610000|2022-05-03 17:23:30|33283.8|33281.4|33250.8|33248.4|33284.3|33281.9|33245.3|33242.9|497
1651598620000|2022-05-03 17:23:40|33250.3|33247.9|33247.8|33245.4|33256.3|33253.9|33247.3|33244.9|41
1651598630000|2022-05-03 17:23:50|33246.8|33244.4|33235.8|33233.4|33247.8|33245.4|33235.3|33232.9|63
1651598640000|2022-05-03 17:24:00|33235.3|33232.9|33228.3|33225.9|33239.3|33236.9|33222.8|33220.4|69
1651598650000|2022-05-03 17:24:10|33229.3|33226.9|33242.8|33240.4|33244.3|33241.9|33228.3|33225.9|35
1651598660000|2022-05-03 17:24:20|33243.3|33240.9|33251.3|33248.9|33251.8|33249.4|33243.3|33240.9|26
1651598670000|2022-05-03 17:24:30|33250.8|33248.4|33249.8|33247.4|33251.3|33248.9|33244.3|33241.9|14
1651598680000|2022-05-03 17:24:40|33249.3|33246.9|33258.8|33256.4|33259.3|33256.9|33248.8|33246.4|58
1651598690000|2022-05-03 17:24:50|33258.3|33255.9|33255.3|33252.9|33262.3|33259.9|33250.8|33248.4|36
1651598700000|2022-05-03 17:25:00|33254.3|33251.9|33235.3|33232.9|33254.3|33251.9|33235.3|33232.9|38
1651598710000|2022-05-03 17:25:10|33234.8|33232.4|33227.3|33224.9|33236.3|33233.9|33225.8|33223.4|24
1651598720000|2022-05-03 17:25:20|33227.8|33225.4|33228.8|33226.4|33234.3|33231.9|33225.3|33222.9|20
1651598730000|2022-05-03 17:25:30|33231.3|33228.9|33239.3|33236.9|33239.8|33237.4|33226.8|33224.4|34
1651598740000|2022-05-03 17:25:40|33238.8|33236.4|33231.8|33229.4|33244.3|33241.9|33230.8|33228.4|24
1651598750000|2022-05-03 17:25:50|33233.8|33231.4|33243.8|33241.4|33243.8|33241.4|33229.8|33227.4|12
1651598760000|2022-05-03 17:26:00|33243.3|33240.9|33245.3|33242.9|33249.8|33247.4|33242.3|33239.9|40
1651598770000|2022-05-03 17:26:10|33247.3|33244.9|33253.8|33251.4|33256.8|33254.4|33246.3|33243.9|49
1651598780000|2022-05-03 17:26:20|33254.3|33251.9|33253.3|33250.9|33260.3|33257.9|33251.8|33249.4|29
1651598790000|2022-05-03 17:26:30|33253.8|33251.4|33250.3|33247.9|33257.3|33254.9|33250.3|33247.9|9
1651598800000|2022-05-03 17:26:40|33250.8|33248.4|33250.3|33247.9|33250.8|33248.4|33242.8|33240.4|15
1651598810000|2022-05-03 17:26:50|33250.8|33248.4|33247.3|33244.9|33252.3|33249.9|33246.3|33243.9|12
1651598820000|2022-05-03 17:27:00|33246.8|33244.4|33244.3|33241.9|33254.8|33252.4|33244.3|33241.9|8
1651598830000|2022-05-03 17:27:10|33244.8|33242.4|33250.3|33247.9|33253.8|33251.4|33244.8|33242.4|12
1651598840000|2022-05-03 17:27:20|33249.3|33246.9|33246.8|33244.4|33252.8|33250.4|33245.3|33242.9|25
1651598850000|2022-05-03 17:27:30|33245.8|33243.4|33241.3|33238.9|33246.8|33244.4|33237.8|33235.4|23
1651598860000|2022-05-03 17:27:40|33240.8|33238.4|33232.8|33230.4|33241.8|33239.4|33232.3|33229.9|29
1651598870000|2022-05-03 17:27:50|33232.3|33229.9|33214.3|33211.9|33232.3|33229.9|33213.8|33211.4|66
1651598880000|2022-05-03 17:28:00|33213.8|33211.4|33211.3|33208.9|33215.3|33212.9|33206.3|33203.9|68
1651598890000|2022-05-03 17:28:10|33211.8|33209.4|33218.3|33215.9|33218.3|33215.9|33210.3|33207.9|20
1651598900000|2022-05-03 17:28:20|33217.8|33215.4|33210.3|33207.9|33219.3|33216.9|33208.8|33206.4|35
1651598910000|2022-05-03 17:28:30|33210.8|33208.4|33208.8|33206.4|33211.8|33209.4|33204.3|33201.9|26
1651598920000|2022-05-03 17:28:40|33209.3|33206.9|33219.8|33217.4|33220.3|33217.9|33208.3|33205.9|18
1651598930000|2022-05-03 17:28:50|33219.3|33216.9|33223.3|33220.9|33228.3|33225.9|33217.8|33215.4|29
1651598940000|2022-05-03 17:29:00|33223.8|33221.4|33227.3|33224.9|33228.8|33226.4|33223.3|33220.9|25
1651598950000|2022-05-03 17:29:10|33226.8|33224.4|33220.3|33217.9|33227.3|33224.9|33214.3|33211.9|26
1651598960000|2022-05-03 17:29:20|33220.8|33218.4|33214.3|33211.9|33220.8|33218.4|33211.8|33209.4|21
1651598970000|2022-05-03 17:29:30|33214.8|33212.4|33219.3|33216.9|33219.3|33216.9|33209.8|33207.4|8
1651598980000|2022-05-03 17:29:40|33218.8|33216.4|33221.3|33218.9|33221.3|33218.9|33215.3|33212.9|17
1651598990000|2022-05-03 17:29:50|33220.8|33218.4|33229.3|33226.9|33230.3|33227.9|33219.8|33217.4|10
1651599000000|2022-05-03 17:30:00|33229.8|33227.4|33228.3|33225.9|33240.8|33238.4|33223.3|33220.9|23
1651599010000|2022-05-03 17:30:10|33228.8|33226.4|33222.8|33220.4|33233.3|33230.9|33221.8|33219.4|12
1651599020000|2022-05-03 17:30:20|33222.3|33219.9|33237.3|33234.9|33237.3|33234.9|33220.8|33218.4|7
1651599030000|2022-05-03 17:30:30|33236.8|33234.4|33234.3|33231.9|33237.3|33234.9|33231.3|33228.9|31
1651599040000|2022-05-03 17:30:40|33234.8|33232.4|33233.8|33231.4|33236.8|33234.4|33231.8|33229.4|6
1651599050000|2022-05-03 17:30:50|33235.3|33232.9|33247.3|33244.9|33248.8|33246.4|33233.8|33231.4|52
1651599060000|2022-05-03 17:31:00|33246.8|33244.4|33244.8|33242.4|33253.3|33250.9|33244.8|33242.4|40
1651599070000|2022-05-03 17:31:10|33245.3|33242.9|33227.3|33224.9|33246.3|33243.9|33221.8|33219.4|52
1651599080000|2022-05-03 17:31:20|33223.8|33221.4|33227.8|33225.4|33228.3|33225.9|33221.8|33219.4|12
1651599090000|2022-05-03 17:31:30|33227.3|33224.9|33225.8|33223.4|33227.3|33224.9|33222.8|33220.4|10
1651599100000|2022-05-03 17:31:40|33226.3|33223.9|33229.8|33227.4|33230.8|33228.4|33223.3|33220.9|5
1651599110000|2022-05-03 17:31:50|33230.3|33227.9|33246.3|33243.9|33248.3|33245.9|33230.3|33227.9|30
1651599120000|2022-05-03 17:32:00|33246.8|33244.4|33239.3|33236.9|33248.3|33245.9|33238.8|33236.4|16
1651599130000|2022-05-03 17:32:10|33238.8|33236.4|33244.8|33242.4|33246.3|33243.9|33237.3|33234.9|17
1651599140000|2022-05-03 17:32:20|33244.3|33241.9|33242.3|33239.9|33252.3|33249.9|33242.3|33239.9|23
1651599150000|2022-05-03 17:32:30|33242.8|33240.4|33247.3|33244.9|33248.3|33245.9|33242.8|33240.4|3
1651599160000|2022-05-03 17:32:40|33247.8|33245.4|33242.3|33239.9|33249.3|33246.9|33241.3|33238.9|10
1651599170000|2022-05-03 17:32:50|33242.8|33240.4|33243.3|33240.9|33249.8|33247.4|33241.8|33239.4|8
1651599180000|2022-05-03 17:33:00|33243.8|33241.4|33240.8|33238.4|33248.8|33246.4|33239.8|33237.4|16
1651599190000|2022-05-03 17:33:10|33241.3|33238.9|33237.8|33235.4|33245.3|33242.9|33236.8|33234.4|9
1651599200000|2022-05-03 17:33:20|33238.3|33235.9|33245.8|33243.4|33247.3|33244.9|33235.8|33233.4|19
1651599210000|2022-05-03 17:33:30|33245.3|33242.9|33246.3|33243.9|33248.3|33245.9|33243.3|33240.9|11
1651599220000|2022-05-03 17:33:40|33246.8|33244.4|33246.8|33244.4|33253.3|33250.9|33243.8|33241.4|25
1651599230000|2022-05-03 17:33:50|33246.3|33243.9|33240.8|33238.4|33246.8|33244.4|33240.3|33237.9|17
1651599240000|2022-05-03 17:34:00|33241.3|33238.9|33249.3|33246.9|33251.8|33249.4|33240.8|33238.4|8
1651599250000|2022-05-03 17:34:10|33249.8|33247.4|33246.3|33243.9|33251.8|33249.4|33244.8|33242.4|13
1651599260000|2022-05-03 17:34:20|33246.8|33244.4|33246.8|33244.4|33247.3|33244.9|33242.8|33240.4|9
1651599270000|2022-05-03 17:34:30|33247.3|33244.9|33251.3|33248.9|33251.8|33249.4|33246.3|33243.9|5
1651599280000|2022-05-03 17:34:40|33251.8|33249.4|33256.8|33254.4|33260.3|33257.9|33251.8|33249.4|23
1651599290000|2022-05-03 17:34:50|33257.3|33254.9|33259.3|33256.9|33260.8|33258.4|33254.8|33252.4|21
1651599300000|2022-05-03 17:35:00|33258.8|33256.4|33251.8|33249.4|33258.8|33256.4|33245.8|33243.4|47
1651599310000|2022-05-03 17:35:10|33252.3|33249.9|33252.3|33249.9|33255.3|33252.9|33251.3|33248.9|31
1651599320000|2022-05-03 17:35:20|33251.3|33248.9|33246.3|33243.9|33251.8|33249.4|33245.3|33242.9|18
1651599330000|2022-05-03 17:35:30|33245.8|33243.4|33248.8|33246.4|33250.3|33247.9|33240.8|33238.4|19
1651599340000|2022-05-03 17:35:40|33248.3|33245.9|33239.3|33236.9|33248.8|33246.4|33239.3|33236.9|10
1651599350000|2022-05-03 17:35:50|33239.8|33237.4|33237.3|33234.9|33240.3|33237.9|33234.8|33232.4|21
1651599360000|2022-05-03 17:36:00|33238.3|33235.9|33230.3|33227.9|33246.3|33243.9|33230.3|33227.9|15
1651599370000|2022-05-03 17:36:10|33230.8|33228.4|33237.3|33234.9|33238.3|33235.9|33230.8|33228.4|12
1651599380000|2022-05-03 17:36:20|33236.8|33234.4|33236.3|33233.9|33239.3|33236.9|33234.3|33231.9|4
1651599390000|2022-05-03 17:36:30|33235.8|33233.4|33242.8|33240.4|33242.8|33240.4|33235.3|33232.9|8
1651599400000|2022-05-03 17:36:40|33242.3|33239.9|33247.8|33245.4|33248.8|33246.4|33241.8|33239.4|8
1651599410000|2022-05-03 17:36:50|33248.3|33245.9|33249.3|33246.9|33249.8|33247.4|33244.3|33241.9|6
1651599420000|2022-05-03 17:37:00|33251.3|33248.9|33259.3|33256.9|33260.3|33257.9|33251.3|33248.9|26
1651599430000|2022-05-03 17:37:10|33259.8|33257.4|33261.8|33259.4|33263.3|33260.9|33258.8|33256.4|33
1651599440000|2022-05-03 17:37:20|33261.3|33258.9|33260.3|33257.9|33266.3|33263.9|33260.3|33257.9|21
1651599450000|2022-05-03 17:37:30|33259.8|33257.4|33264.3|33261.9|33264.8|33262.4|33258.3|33255.9|21
1651599460000|2022-05-03 17:37:40|33265.8|33263.4|33263.3|33260.9|33267.3|33264.9|33261.8|33259.4|24
1651599470000|2022-05-03 17:37:50|33262.8|33260.4|33264.3|33261.9|33266.3|33263.9|33261.8|33259.4|17
1651599480000|2022-05-03 17:38:00|33263.8|33261.4|33253.3|33250.9|33263.8|33261.4|33252.3|33249.9|20
1651599490000|2022-05-03 17:38:10|33253.8|33251.4|33251.3|33248.9|33257.3|33254.9|33249.8|33247.4|7
1651599500000|2022-05-03 17:38:20|33251.8|33249.4|33251.8|33249.4|33253.3|33250.9|33248.3|33245.9|8
1651599510000|2022-05-03 17:38:30|33251.3|33248.9|33251.8|33249.4|33252.3|33249.9|33247.3|33244.9|10
1651599520000|2022-05-03 17:38:40|33252.3|33249.9|33257.3|33254.9|33257.3|33254.9|33249.8|33247.4|16
1651599530000|2022-05-03 17:38:50|33256.8|33254.4|33262.3|33259.9|33262.3|33259.9|33255.8|33253.4|21
1651599540000|2022-05-03 17:39:00|33261.3|33258.9|33261.3|33258.9|33266.3|33263.9|33258.8|33256.4|17
1651599550000|2022-05-03 17:39:10|33260.8|33258.4|33256.8|33254.4|33261.8|33259.4|33255.3|33252.9|11
1651599560000|2022-05-03 17:39:20|33256.3|33253.9|33259.3|33256.9|33259.8|33257.4|33251.3|33248.9|3
1651599570000|2022-05-03 17:39:30|33259.8|33257.4|33262.8|33260.4|33263.3|33260.9|33254.3|33251.9|6
1651599580000|2022-05-03 17:39:40|33262.3|33259.9|33265.3|33262.9|33271.3|33268.9|33261.3|33258.9|26
1651599590000|2022-05-03 17:39:50|33263.8|33261.4|33267.3|33264.9|33267.8|33265.4|33263.8|33261.4|24
1651599600000|2022-05-03 17:40:00|33267.8|33265.4|33259.8|33257.4|33269.8|33267.4|33259.3|33256.9|26
1651599610000|2022-05-03 17:40:10|33260.3|33257.9|33254.3|33251.9|33260.3|33257.9|33251.3|33248.9|16
1651599620000|2022-05-03 17:40:20|33254.8|33252.4|33260.8|33258.4|33263.3|33260.9|33254.3|33251.9|22
1651599630000|2022-05-03 17:40:30|33261.3|33258.9|33253.8|33251.4|33261.3|33258.9|33252.8|33250.4|5
1651599640000|2022-05-03 17:40:40|33253.3|33250.9|33255.3|33252.9|33258.3|33255.9|33250.8|33248.4|16
1651599650000|2022-05-03 17:40:50|33254.8|33252.4|33256.3|33253.9|33258.3|33255.9|33254.3|33251.9|2
1651599660000|2022-05-03 17:41:00|33255.8|33253.4|33255.8|33253.4|33259.8|33257.4|33254.3|33251.9|10
1651599670000|2022-05-03 17:41:10|33256.3|33253.9|33258.3|33255.9|33259.8|33257.4|33254.8|33252.4|19
1651599680000|2022-05-03 17:41:20|33257.8|33255.4|33250.3|33247.9|33258.3|33255.9|33250.3|33247.9|20
1651599690000|2022-05-03 17:41:30|33251.3|33248.9|33245.3|33242.9|33251.3|33248.9|33245.3|33242.9|21
1651599700000|2022-05-03 17:41:40|33246.3|33243.9|33243.8|33241.4|33247.3|33244.9|33241.8|33239.4|11
1651599710000|2022-05-03 17:41:50|33244.3|33241.9|33241.3|33238.9|33244.3|33241.9|33238.8|33236.4|11
1651599720000|2022-05-03 17:42:00|33240.8|33238.4|33246.3|33243.9|33248.3|33245.9|33238.3|33235.9|35
1651599730000|2022-05-03 17:42:10|33245.8|33243.4|33247.3|33244.9|33252.3|33249.9|33245.8|33243.4|24
1651599740000|2022-05-03 17:42:20|33246.8|33244.4|33253.3|33250.9|33254.3|33251.9|33242.8|33240.4|14
1651599750000|2022-05-03 17:42:30|33252.8|33250.4|33254.8|33252.4|33255.8|33253.4|33250.8|33248.4|5
1651599760000|2022-05-03 17:42:40|33255.3|33252.9|33250.8|33248.4|33255.3|33252.9|33249.8|33247.4|7
1651599770000|2022-05-03 17:42:50|33250.3|33247.9|33253.3|33250.9|33254.3|33251.9|33247.3|33244.9|21
1651599780000|2022-05-03 17:43:00|33252.8|33250.4|33245.3|33242.9|33256.3|33253.9|33244.8|33242.4|23
1651599790000|2022-05-03 17:43:10|33245.8|33243.4|33246.3|33243.9|33249.3|33246.9|33244.8|33242.4|9
1651599800000|2022-05-03 17:43:20|33245.3|33242.9|33243.3|33240.9|33246.8|33244.4|33240.8|33238.4|38
1651599810000|2022-05-03 17:43:30|33242.8|33240.4|33244.3|33241.9|33246.3|33243.9|33238.3|33235.9|14
1651599820000|2022-05-03 17:43:40|33244.8|33242.4|33242.3|33239.9|33246.8|33244.4|33242.3|33239.9|6
1651599830000|2022-05-03 17:43:50|33241.8|33239.4|33242.3|33239.9|33245.3|33242.9|33240.3|33237.9|1
1651599840000|2022-05-03 17:44:00|33241.8|33239.4|33247.3|33244.9|33247.3|33244.9|33241.3|33238.9|9
1651599850000|2022-05-03 17:44:10|33247.8|33245.4|33245.3|33242.9|33248.3|33245.9|33243.8|33241.4|5
1651599860000|2022-05-03 17:44:20|33249.3|33246.9|33255.3|33252.9|33255.3|33252.9|33249.3|33246.9|35
1651599870000|2022-05-03 17:44:30|33254.8|33252.4|33274.3|33271.9|33276.3|33273.9|33254.8|33252.4|98
1651599880000|2022-05-03 17:44:40|33274.8|33272.4|33270.3|33267.9|33275.3|33272.9|33268.8|33266.4|35
1651599890000|2022-05-03 17:44:50|33270.8|33268.4|33268.3|33265.9|33270.8|33268.4|33265.3|33262.9|11
1651599900000|2022-05-03 17:45:00|33268.8|33266.4|33269.3|33266.9|33277.8|33275.4|33268.8|33266.4|30
1651599910000|2022-05-03 17:45:10|33269.8|33267.4|33270.3|33267.9|33272.8|33270.4|33262.8|33260.4|30
1651599920000|2022-05-03 17:45:20|33269.3|33266.9|33263.3|33260.9|33272.3|33269.9|33262.3|33259.9|22
1651599930000|2022-05-03 17:45:30|33262.8|33260.4|33260.3|33257.9|33263.3|33260.9|33257.8|33255.4|16
1651599940000|2022-05-03 17:45:40|33259.8|33257.4|33265.3|33262.9|33265.3|33262.9|33258.3|33255.9|32
1651599950000|2022-05-03 17:45:50|33265.8|33263.4|33267.8|33265.4|33269.3|33266.9|33263.3|33260.9|35
1651599960000|2022-05-03 17:46:00|33268.3|33265.9|33275.3|33272.9|33275.3|33272.9|33265.8|33263.4|19
1651599970000|2022-05-03 17:46:10|33275.8|33273.4|33267.8|33265.4|33278.3|33275.9|33267.3|33264.9|10
1651599980000|2022-05-03 17:46:20|33267.3|33264.9|33268.3|33265.9|33269.3|33266.9|33264.3|33261.9|14
1651599990000|2022-05-03 17:46:30|33269.3|33266.9|33277.3|33274.9|33279.3|33276.9|33268.3|33265.9|18
1651600000000|2022-05-03 17:46:40|33278.3|33275.9|33272.3|33269.9|33278.3|33275.9|33270.8|33268.4|3
1651600010000|2022-05-03 17:46:50|33272.8|33270.4|33270.3|33267.9|33277.3|33274.9|33269.8|33267.4|12
1651600020000|2022-05-03 17:47:00|33270.8|33268.4|33266.3|33263.9|33271.3|33268.9|33265.3|33262.9|32
1651600030000|2022-05-03 17:47:10|33266.8|33264.4|33262.3|33259.9|33266.8|33264.4|33257.3|33254.9|17
1651600040000|2022-05-03 17:47:20|33262.8|33260.4|33259.3|33256.9|33266.8|33264.4|33258.8|33256.4|8
1651600050000|2022-05-03 17:47:30|33258.8|33256.4|33258.8|33256.4|33263.8|33261.4|33257.3|33254.9|6
1651600060000|2022-05-03 17:47:40|33259.3|33256.9|33258.3|33255.9|33260.3|33257.9|33255.3|33252.9|16
1651600070000|2022-05-03 17:47:50|33255.3|33252.9|33249.3|33246.9|33256.3|33253.9|33248.3|33245.9|21
1651600080000|2022-05-03 17:48:00|33247.8|33245.4|33250.3|33247.9|33255.3|33252.9|33246.3|33243.9|40
1651600090000|2022-05-03 17:48:10|33249.8|33247.4|33245.3|33242.9|33250.3|33247.9|33239.3|33236.9|28
1651600100000|2022-05-03 17:48:20|33244.3|33241.9|33245.3|33242.9|33248.3|33245.9|33243.3|33240.9|26
1651600110000|2022-05-03 17:48:30|33245.8|33243.4|33248.3|33245.9|33249.8|33247.4|33242.8|33240.4|8
1651600120000|2022-05-03 17:48:40|33247.8|33245.4|33238.3|33235.9|33248.3|33245.9|33236.8|33234.4|17
1651600130000|2022-05-03 17:48:50|33238.8|33236.4|33234.3|33231.9|33240.3|33237.9|33232.3|33229.9|68
1651600140000|2022-05-03 17:49:00|33234.8|33232.4|33237.3|33234.9|33239.8|33237.4|33230.8|33228.4|35
1651600150000|2022-05-03 17:49:10|33236.8|33234.4|33236.3|33233.9|33244.3|33241.9|33235.3|33232.9|18
1651600160000|2022-05-03 17:49:20|33236.8|33234.4|33236.3|33233.9|33238.8|33236.4|33228.8|33226.4|95
1651600170000|2022-05-03 17:49:30|33235.8|33233.4|33238.3|33235.9|33241.3|33238.9|33232.8|33230.4|23
1651600180000|2022-05-03 17:49:40|33238.8|33236.4|33240.3|33237.9|33242.3|33239.9|33235.8|33233.4|24
1651600190000|2022-05-03 17:49:50|33240.8|33238.4|33239.3|33236.9|33244.3|33241.9|33237.3|33234.9|18
1651600200000|2022-05-03 17:50:00|33238.8|33236.4|33234.3|33231.9|33240.3|33237.9|33232.3|33229.9|25
1651600210000|2022-05-03 17:50:10|33234.8|33232.4|33241.3|33238.9|33243.3|33240.9|33232.3|33229.9|24
1651600220000|2022-05-03 17:50:20|33241.8|33239.4|33241.3|33238.9|33244.8|33242.4|33237.8|33235.4|12
1651600230000|2022-05-03 17:50:30|33242.3|33239.9|33240.3|33237.9|33244.8|33242.4|33239.3|33236.9|13
1651600240000|2022-05-03 17:50:40|33239.8|33237.4|33233.8|33231.4|33241.3|33238.9|33233.8|33231.4|7
1651600250000|2022-05-03 17:50:50|33234.3|33231.9|33230.3|33227.9|33236.3|33233.9|33226.3|33223.9|17
1651600260000|2022-05-03 17:51:00|33229.8|33227.4|33223.8|33221.4|33232.3|33229.9|33223.3|33220.9|42
1651600270000|2022-05-03 17:51:10|33223.3|33220.9|33224.8|33222.4|33227.8|33225.4|33220.8|33218.4|18
1651600280000|2022-05-03 17:51:20|33225.3|33222.9|33232.3|33229.9|33233.8|33231.4|33222.3|33219.9|14
1651600290000|2022-05-03 17:51:30|33231.8|33229.4|33229.3|33226.9|33232.3|33229.9|33226.3|33223.9|25
1651600300000|2022-05-03 17:51:40|33227.3|33224.9|33225.3|33222.9|33229.8|33227.4|33224.8|33222.4|7
1651600310000|2022-05-03 17:51:50|33224.8|33222.4|33229.3|33226.9|33229.8|33227.4|33222.3|33219.9|4
1651600320000|2022-05-03 17:52:00|33229.8|33227.4|33220.3|33217.9|33231.8|33229.4|33220.3|33217.9|15
1651600330000|2022-05-03 17:52:10|33219.8|33217.4|33211.8|33209.4|33221.8|33219.4|33209.3|33206.9|43
1651600340000|2022-05-03 17:52:20|33211.3|33208.9|33217.8|33215.4|33218.3|33215.9|33209.3|33206.9|13
1651600350000|2022-05-03 17:52:30|33218.3|33215.9|33222.8|33220.4|33224.3|33221.9|33216.8|33214.4|21
1651600360000|2022-05-03 17:52:40|33222.3|33219.9|33213.3|33210.9|33223.3|33220.9|33211.3|33208.9|12
1651600370000|2022-05-03 17:52:50|33213.8|33211.4|33217.3|33214.9|33219.3|33216.9|33212.3|33209.9|10
1651600380000|2022-05-03 17:53:00|33217.8|33215.4|33221.8|33219.4|33221.8|33219.4|33211.3|33208.9|19
1651600390000|2022-05-03 17:53:10|33221.3|33218.9|33218.3|33215.9|33222.8|33220.4|33215.3|33212.9|11
1651600400000|2022-05-03 17:53:20|33217.8|33215.4|33214.3|33211.9|33220.3|33217.9|33213.3|33210.9|0
1651600410000|2022-05-03 17:53:30|33213.8|33211.4|33211.3|33208.9|33215.8|33213.4|33209.3|33206.9|11
1651600420000|2022-05-03 17:53:40|33211.8|33209.4|33213.8|33211.4|33217.3|33214.9|33210.8|33208.4|7
1651600430000|2022-05-03 17:53:50|33213.3|33210.9|33213.3|33210.9|33214.3|33211.9|33207.3|33204.9|33
1651600440000|2022-05-03 17:54:00|33212.8|33210.4|33192.3|33189.9|33212.8|33210.4|33186.3|33183.9|86
1651600450000|2022-05-03 17:54:10|33191.8|33189.4|33201.3|33198.9|33202.3|33199.9|33188.3|33185.9|44
1651600460000|2022-05-03 17:54:20|33201.8|33199.4|33195.3|33192.9|33207.3|33204.9|33194.3|33191.9|19
1651600470000|2022-05-03 17:54:30|33195.8|33193.4|33200.3|33197.9|33204.3|33201.9|33194.3|33191.9|18
1651600480000|2022-05-03 17:54:40|33201.3|33198.9|33196.3|33193.9|33203.3|33200.9|33194.8|33192.4|10
1651600490000|2022-05-03 17:54:50|33195.8|33193.4|33205.8|33203.4|33206.8|33204.4|33195.3|33192.9|36
1651600500000|2022-05-03 17:55:00|33204.3|33201.9|33198.3|33195.9|33211.3|33208.9|33196.3|33193.9|34
1651600510000|2022-05-03 17:55:10|33198.8|33196.4|33206.3|33203.9|33209.3|33206.9|33198.3|33195.9|12
1651600520000|2022-05-03 17:55:20|33206.8|33204.4|33204.3|33201.9|33209.3|33206.9|33203.3|33200.9|8
1651600530000|2022-05-03 17:55:30|33205.3|33202.9|33196.3|33193.9|33205.8|33203.4|33196.3|33193.9|12
1651600540000|2022-05-03 17:55:40|33196.8|33194.4|33197.3|33194.9|33199.8|33197.4|33193.8|33191.4|13
1651600550000|2022-05-03 17:55:50|33197.8|33195.4|33198.3|33195.9|33203.3|33200.9|33192.3|33189.9|6
1651600560000|2022-05-03 17:56:00|33197.8|33195.4|33198.8|33196.4|33203.3|33200.9|33194.3|33191.9|12
1651600570000|2022-05-03 17:56:10|33197.3|33194.9|33196.3|33193.9|33197.3|33194.9|33191.8|33189.4|9
1651600580000|2022-05-03 17:56:20|33195.8|33193.4|33192.3|33189.9|33199.8|33197.4|33192.3|33189.9|19
1651600590000|2022-05-03 17:56:30|33192.8|33190.4|33193.3|33190.9|33194.3|33191.9|33187.3|33184.9|14
1651600600000|2022-05-03 17:56:40|33192.8|33190.4|33192.8|33190.4|33194.3|33191.9|33186.8|33184.4|10
1651600610000|2022-05-03 17:56:50|33192.3|33189.9|33187.3|33184.9|33192.3|33189.9|33185.3|33182.9|21
1651600620000|2022-05-03 17:57:00|33187.8|33185.4|33188.3|33185.9|33192.3|33189.9|33184.8|33182.4|23
1651600630000|2022-05-03 17:57:10|33187.8|33185.4|33188.3|33185.9|33189.3|33186.9|33182.3|33179.9|26
1651600640000|2022-05-03 17:57:20|33187.8|33185.4|33186.3|33183.9|33194.8|33192.4|33183.3|33180.9|27
1651600650000|2022-05-03 17:57:30|33185.3|33182.9|33193.3|33190.9|33194.8|33192.4|33183.8|33181.4|35
1651600660000|2022-05-03 17:57:40|33192.3|33189.9|33193.3|33190.9|33194.3|33191.9|33190.3|33187.9|23
1651600670000|2022-05-03 17:57:50|33193.8|33191.4|33208.3|33205.9|33209.3|33206.9|33189.3|33186.9|60
1651600680000|2022-05-03 17:58:00|33208.8|33206.4|33204.8|33202.4|33211.3|33208.9|33204.8|33202.4|23
1651600690000|2022-05-03 17:58:10|33205.3|33202.9|33202.8|33200.4|33208.8|33206.4|33200.8|33198.4|11
1651600700000|2022-05-03 17:58:20|33202.3|33199.9|33198.3|33195.9|33205.3|33202.9|33194.3|33191.9|18
1651600710000|2022-05-03 17:58:30|33198.8|33196.4|33200.3|33197.9|33202.8|33200.4|33197.3|33194.9|12
1651600720000|2022-05-03 17:58:40|33199.8|33197.4|33195.3|33192.9|33201.8|33199.4|33195.3|33192.9|19
1651600730000|2022-05-03 17:58:50|33195.8|33193.4|33196.3|33193.9|33199.3|33196.9|33194.3|33191.9|5
1651600740000|2022-05-03 17:59:00|33195.8|33193.4|33199.8|33197.4|33200.3|33197.9|33193.8|33191.4|7
1651600750000|2022-05-03 17:59:10|33199.3|33196.9|33194.8|33192.4|33203.3|33200.9|33194.3|33191.9|10
1651600760000|2022-05-03 17:59:20|33195.3|33192.9|33196.3|33193.9|33199.3|33196.9|33194.3|33191.9|6
1651600770000|2022-05-03 17:59:30|33195.8|33193.4|33198.8|33196.4|33199.8|33197.4|33194.3|33191.9|7
1651600780000|2022-05-03 17:59:40|33199.3|33196.9|33195.3|33192.9|33202.8|33200.4|33194.3|33191.9|13
1651600790000|2022-05-03 17:59:50|33195.8|33193.4|33198.3|33195.9|33202.3|33199.9|33195.3|33192.9|10
1651600800000|2022-05-03 18:00:00|33198.8|33196.4|33193.3|33190.9|33198.8|33196.4|33187.3|33184.9|57
1651600810000|2022-05-03 18:00:10|33193.8|33191.4|33195.3|33192.9|33198.3|33195.9|33192.3|33189.9|45
1651600820000|2022-05-03 18:00:20|33194.8|33192.4|33186.3|33183.9|33194.8|33192.4|33176.3|33173.9|94
1651600830000|2022-05-03 18:00:30|33185.8|33183.4|33185.3|33182.9|33185.8|33183.4|33178.8|33176.4|11
1651600840000|2022-05-03 18:00:40|33184.8|33182.4|33185.3|33182.9|33195.3|33192.9|33180.3|33177.9|67
1651600850000|2022-05-03 18:00:50|33185.8|33183.4|33178.3|33175.9|33185.8|33183.4|33177.3|33174.9|13
1651600860000|2022-05-03 18:01:00|33177.8|33175.4|33154.3|33151.9|33178.8|33176.4|33149.3|33146.9|138
1651600870000|2022-05-03 18:01:10|33154.8|33152.4|33157.8|33155.4|33160.8|33158.4|33153.3|33150.9|46
1651600880000|2022-05-03 18:01:20|33157.3|33154.9|33161.3|33158.9|33164.3|33161.9|33152.8|33150.4|46
1651600890000|2022-05-03 18:01:30|33161.8|33159.4|33164.3|33161.9|33166.8|33164.4|33152.3|33149.9|118
1651600900000|2022-05-03 18:01:40|33164.8|33162.4|33161.3|33158.9|33169.8|33167.4|33160.3|33157.9|47
1651600910000|2022-05-03 18:01:50|33161.8|33159.4|33161.3|33158.9|33166.3|33163.9|33156.8|33154.4|13
1651600920000|2022-05-03 18:02:00|33161.8|33159.4|33161.3|33158.9|33164.3|33161.9|33157.3|33154.9|24
1651600930000|2022-05-03 18:02:10|33160.8|33158.4|33156.3|33153.9|33162.3|33159.9|33155.8|33153.4|22
1651600940000|2022-05-03 18:02:20|33156.8|33154.4|33158.3|33155.9|33161.8|33159.4|33153.3|33150.9|60
1651600950000|2022-05-03 18:02:30|33157.8|33155.4|33140.8|33138.4|33157.8|33155.4|33138.3|33135.9|122
1651600960000|2022-05-03 18:02:40|33140.3|33137.9|33140.8|33138.4|33145.3|33142.9|33135.8|33133.4|34
1651600970000|2022-05-03 18:02:50|33141.3|33138.9|33157.3|33154.9|33158.8|33156.4|33141.3|33138.9|56
1651600980000|2022-05-03 18:03:00|33156.8|33154.4|33161.3|33158.9|33162.8|33160.4|33152.8|33150.4|37
1651600990000|2022-05-03 18:03:10|33160.3|33157.9|33166.3|33163.9|33167.8|33165.4|33158.8|33156.4|22
1651601000000|2022-05-03 18:03:20|33167.3|33164.9|33167.8|33165.4|33168.3|33165.9|33159.8|33157.4|39
1651601010000|2022-05-03 18:03:30|33167.3|33164.9|33155.3|33152.9|33168.3|33165.9|33154.8|33152.4|21
1651601020000|2022-05-03 18:03:40|33154.8|33152.4|33150.3|33147.9|33155.3|33152.9|33149.8|33147.4|30
1651601030000|2022-05-03 18:03:50|33151.3|33148.9|33149.3|33146.9|33152.3|33149.9|33145.3|33142.9|20
1651601040000|2022-05-03 18:04:00|33148.3|33145.9|33144.3|33141.9|33149.3|33146.9|33142.3|33139.9|24
1651601050000|2022-05-03 18:04:10|33144.8|33142.4|33141.8|33139.4|33146.8|33144.4|33141.3|33138.9|16
1651601060000|2022-05-03 18:04:20|33141.3|33138.9|33141.8|33139.4|33144.3|33141.9|33138.3|33135.9|25
1651601070000|2022-05-03 18:04:30|33141.3|33138.9|33154.8|33152.4|33156.3|33153.9|33140.3|33137.9|137
1651601080000|2022-05-03 18:04:40|33155.3|33152.9|33155.3|33152.9|33161.3|33158.9|33155.3|33152.9|34
1651601090000|2022-05-03 18:04:50|33157.3|33154.9|33149.3|33146.9|33157.3|33154.9|33146.8|33144.4|24
1651601100000|2022-05-03 18:05:00|33150.3|33147.9|33131.3|33128.9|33150.3|33147.9|33128.8|33126.4|69
1651601110000|2022-05-03 18:05:10|33131.8|33129.4|33138.8|33136.4|33142.3|33139.9|33131.3|33128.9|22
1651601120000|2022-05-03 18:05:20|33139.3|33136.9|33136.3|33133.9|33140.3|33137.9|33134.3|33131.9|41
1651601130000|2022-05-03 18:05:30|33135.8|33133.4|33140.3|33137.9|33142.3|33139.9|33135.8|33133.4|23
1651601140000|2022-05-03 18:05:40|33139.8|33137.4|33142.8|33140.4|33147.8|33145.4|33138.8|33136.4|60
1651601150000|2022-05-03 18:05:50|33143.3|33140.9|33138.3|33135.9|33145.3|33142.9|33138.3|33135.9|23
1651601160000|2022-05-03 18:06:00|33137.3|33134.9|33126.3|33123.9|33138.3|33135.9|33123.3|33120.9|137
1651601170000|2022-05-03 18:06:10|33125.3|33122.9|33124.3|33121.9|33130.3|33127.9|33123.8|33121.4|19
1651601180000|2022-05-03 18:06:20|33126.3|33123.9|33128.3|33125.9|33130.3|33127.9|33125.3|33122.9|41
1651601190000|2022-05-03 18:06:30|33127.8|33125.4|33127.3|33124.9|33129.3|33126.9|33123.8|33121.4|12
1651601200000|2022-05-03 18:06:40|33127.8|33125.4|33127.3|33124.9|33133.3|33130.9|33124.3|33121.9|31
1651601210000|2022-05-03 18:06:50|33126.8|33124.4|33128.3|33125.9|33132.3|33129.9|33126.3|33123.9|30
1651601220000|2022-05-03 18:07:00|33128.8|33126.4|33128.3|33125.9|33130.3|33127.9|33124.8|33122.4|48
1651601230000|2022-05-03 18:07:10|33128.8|33126.4|33125.8|33123.4|33128.8|33126.4|33121.3|33118.9|28
1651601240000|2022-05-03 18:07:20|33126.3|33123.9|33137.3|33134.9|33138.3|33135.9|33125.8|33123.4|27
1651601250000|2022-05-03 18:07:30|33137.8|33135.4|33137.3|33134.9|33138.3|33135.9|33132.3|33129.9|52
1651601260000|2022-05-03 18:07:40|33136.8|33134.4|33142.3|33139.9|33142.8|33140.4|33136.3|33133.9|23
1651601270000|2022-05-03 18:07:50|33141.8|33139.4|33141.8|33139.4|33147.3|33144.9|33140.8|33138.4|59
1651601280000|2022-05-03 18:08:00|33141.3|33138.9|33140.8|33138.4|33142.3|33139.9|33133.3|33130.9|60
1651601290000|2022-05-03 18:08:10|33141.3|33138.9|33142.3|33139.9|33145.3|33142.9|33139.3|33136.9|37
1651601300000|2022-05-03 18:08:20|33142.8|33140.4|33135.3|33132.9|33144.8|33142.4|33135.3|33132.9|15
1651601310000|2022-05-03 18:08:30|33135.8|33133.4|33125.3|33122.9|33135.8|33133.4|33124.3|33121.9|50
1651601320000|2022-05-03 18:08:40|33124.8|33122.4|33129.3|33126.9|33130.8|33128.4|33124.8|33122.4|6
1651601330000|2022-05-03 18:08:50|33128.8|33126.4|33135.3|33132.9|33136.3|33133.9|33127.3|33124.9|23
1651601340000|2022-05-03 18:09:00|33134.8|33132.4|33125.3|33122.9|33134.8|33132.4|33124.3|33121.9|13
1651601350000|2022-05-03 18:09:10|33125.8|33123.4|33127.3|33124.9|33128.3|33125.9|33123.8|33121.4|6
1651601360000|2022-05-03 18:09:20|33127.8|33125.4|33136.8|33134.4|33138.3|33135.9|33126.8|33124.4|15
1651601370000|2022-05-03 18:09:30|33136.3|33133.9|33137.3|33134.9|33141.3|33138.9|33136.3|33133.9|6
1651601380000|2022-05-03 18:09:40|33137.8|33135.4|33138.3|33135.9|33141.3|33138.9|33137.3|33134.9|2
1651601390000|2022-05-03 18:09:50|33139.3|33136.9|33137.3|33134.9|33143.8|33141.4|33136.3|33133.9|12
1651601400000|2022-05-03 18:10:00|33136.8|33134.4|33132.3|33129.9|33136.8|33134.4|33125.8|33123.4|34
1651601410000|2022-05-03 18:10:10|33131.8|33129.4|33140.8|33138.4|33140.8|33138.4|33129.3|33126.9|29
1651601420000|2022-05-03 18:10:20|33141.8|33139.4|33131.3|33128.9|33142.3|33139.9|33130.8|33128.4|10
1651601430000|2022-05-03 18:10:30|33130.8|33128.4|33131.3|33128.9|33132.8|33130.4|33127.3|33124.9|13
1651601440000|2022-05-03 18:10:40|33131.8|33129.4|33129.3|33126.9|33136.3|33133.9|33127.3|33124.9|16
1651601450000|2022-05-03 18:10:50|33128.8|33126.4|33129.3|33126.9|33129.3|33126.9|33121.3|33118.9|35
1651601460000|2022-05-03 18:11:00|33129.8|33127.4|33131.3|33128.9|33136.3|33133.9|33126.8|33124.4|21
1651601470000|2022-05-03 18:11:10|33130.8|33128.4|33127.3|33124.9|33130.8|33128.4|33124.3|33121.9|29
1651601480000|2022-05-03 18:11:20|33126.3|33123.9|33129.3|33126.9|33132.3|33129.9|33125.3|33122.9|5
1651601490000|2022-05-03 18:11:30|33129.8|33127.4|33127.3|33124.9|33133.3|33130.9|33127.3|33124.9|9
1651601500000|2022-05-03 18:11:40|33126.8|33124.4|33125.3|33122.9|33127.8|33125.4|33123.8|33121.4|13
1651601510000|2022-05-03 18:11:50|33125.8|33123.4|33106.3|33103.9|33126.8|33124.4|33106.3|33103.9|197
1651601520000|2022-05-03 18:12:00|33106.8|33104.4|33105.3|33102.9|33106.8|33104.4|33094.3|33091.9|135
1651601530000|2022-05-03 18:12:10|33104.3|33101.9|33099.3|33096.9|33105.8|33103.4|33097.3|33094.9|66
1651601540000|2022-05-03 18:12:20|33098.8|33096.4|33103.3|33100.9|33103.3|33100.9|33095.3|33092.9|55
1651601550000|2022-05-03 18:12:30|33102.8|33100.4|33104.3|33101.9|33106.8|33104.4|33100.3|33097.9|31
1651601560000|2022-05-03 18:12:40|33104.8|33102.4|33113.8|33111.4|33115.3|33112.9|33103.3|33100.9|35
1651601570000|2022-05-03 18:12:50|33114.3|33111.9|33104.8|33102.4|33114.3|33111.9|33103.3|33100.9|29
1651601580000|2022-05-03 18:13:00|33104.3|33101.9|33099.3|33096.9|33104.3|33101.9|33094.3|33091.9|103
1651601590000|2022-05-03 18:13:10|33098.8|33096.4|33098.8|33096.4|33103.3|33100.9|33097.8|33095.4|45
1651601600000|2022-05-03 18:13:20|33099.3|33096.9|33102.3|33099.9|33105.3|33102.9|33097.3|33094.9|26
1651601610000|2022-05-03 18:13:30|33101.8|33099.4|33096.3|33093.9|33102.3|33099.9|33081.3|33078.9|278
1651601620000|2022-05-03 18:13:40|33095.8|33093.4|33083.8|33081.4|33096.8|33094.4|33079.3|33076.9|62
1651601630000|2022-05-03 18:13:50|33084.3|33081.9|33081.3|33078.9|33085.3|33082.9|33077.3|33074.9|159
1651601640000|2022-05-03 18:14:00|33080.8|33078.4|33078.3|33075.9|33086.8|33084.4|33076.3|33073.9|48
1651601650000|2022-05-03 18:14:10|33077.8|33075.4|33077.3|33074.9|33079.8|33077.4|33073.8|33071.4|49
1651601660000|2022-05-03 18:14:20|33076.8|33074.4|33085.3|33082.9|33085.8|33083.4|33075.3|33072.9|39
1651601670000|2022-05-03 18:14:30|33085.8|33083.4|33082.3|33079.9|33090.8|33088.4|33081.3|33078.9|20
1651601680000|2022-05-03 18:14:40|33081.8|33079.4|33084.3|33081.9|33085.8|33083.4|33075.8|33073.4|34
1651601690000|2022-05-03 18:14:50|33083.8|33081.4|33082.3|33079.9|33084.8|33082.4|33077.3|33074.9|34
1651601700000|2022-05-03 18:15:00|33082.8|33080.4|33070.3|33067.9|33082.8|33080.4|33069.3|33066.9|121
1651601710000|2022-05-03 18:15:10|33071.8|33069.4|33073.3|33070.9|33075.3|33072.9|33064.3|33061.9|66
1651601720000|2022-05-03 18:15:20|33073.8|33071.4|33067.3|33064.9|33077.3|33074.9|33067.3|33064.9|37
1651601730000|2022-05-03 18:15:30|33069.3|33066.9|33069.3|33066.9|33071.3|33068.9|33064.8|33062.4|13
1651601740000|2022-05-03 18:15:40|33068.8|33066.4|33066.8|33064.4|33072.3|33069.9|33062.3|33059.9|43
1651601750000|2022-05-03 18:15:50|33066.3|33063.9|33063.8|33061.4|33068.3|33065.9|33060.3|33057.9|21
1651601760000|2022-05-03 18:16:00|33064.3|33061.9|33058.3|33055.9|33065.3|33062.9|33056.3|33053.9|52
1651601770000|2022-05-03 18:16:10|33057.8|33055.4|33058.3|33055.9|33062.8|33060.4|33057.3|33054.9|34
1651601780000|2022-05-03 18:16:20|33058.8|33056.4|33055.3|33052.9|33062.8|33060.4|33048.3|33045.9|126
1651601790000|2022-05-03 18:16:30|33055.8|33053.4|33057.8|33055.4|33057.8|33055.4|33051.8|33049.4|31
1651601800000|2022-05-03 18:16:40|33058.8|33056.4|33054.8|33052.4|33061.3|33058.9|33053.8|33051.4|25
1651601810000|2022-05-03 18:16:50|33054.3|33051.9|33055.8|33053.4|33058.3|33055.9|33049.3|33046.9|32
1651601820000|2022-05-03 18:17:00|33054.8|33052.4|33059.3|33056.9|33059.8|33057.4|33051.8|33049.4|15
1651601830000|2022-05-03 18:17:10|33059.8|33057.4|33063.3|33060.9|33069.3|33066.9|33056.3|33053.9|32
1651601840000|2022-05-03 18:17:20|33064.3|33061.9|33061.3|33058.9|33066.3|33063.9|33058.8|33056.4|23
1651601850000|2022-05-03 18:17:30|33060.3|33057.9|33054.8|33052.4|33064.3|33061.9|33054.8|33052.4|22
1651601860000|2022-05-03 18:17:40|33055.3|33052.9|33052.8|33050.4|33057.3|33054.9|33052.3|33049.9|24
1651601870000|2022-05-03 18:17:50|33053.3|33050.9|33050.3|33047.9|33053.3|33050.9|33046.3|33043.9|38
1651601880000|2022-05-03 18:18:00|33050.8|33048.4|33047.3|33044.9|33050.8|33048.4|33046.3|33043.9|18
1651601890000|2022-05-03 18:18:10|33046.8|33044.4|33056.3|33053.9|33056.3|33053.9|33044.3|33041.9|39
1651601900000|2022-05-03 18:18:20|33055.8|33053.4|33057.3|33054.9|33058.3|33055.9|33053.8|33051.4|19
1651601910000|2022-05-03 18:18:30|33056.8|33054.4|33054.3|33051.9|33058.3|33055.9|33052.8|33050.4|13
1651601920000|2022-05-03 18:18:40|33051.8|33049.4|33053.3|33050.9|33056.3|33053.9|33051.8|33049.4|11
1651601930000|2022-05-03 18:18:50|33053.8|33051.4|33052.3|33049.9|33055.8|33053.4|33049.3|33046.9|7
1651601940000|2022-05-03 18:19:00|33052.8|33050.4|33053.8|33051.4|33055.3|33052.9|33048.3|33045.9|24
1651601950000|2022-05-03 18:19:10|33055.8|33053.4|33047.8|33045.4|33055.8|33053.4|33045.8|33043.4|23
1651601960000|2022-05-03 18:19:20|33048.3|33045.9|33042.3|33039.9|33048.3|33045.9|33040.3|33037.9|45
1651601970000|2022-05-03 18:19:30|33041.8|33039.4|33034.8|33032.4|33042.3|33039.9|33034.3|33031.9|41
1651601980000|2022-05-03 18:19:40|33035.3|33032.9|33037.3|33034.9|33037.8|33035.4|33033.3|33030.9|26
1651601990000|2022-05-03 18:19:50|33036.8|33034.4|33047.3|33044.9|33047.8|33045.4|33035.8|33033.4|68
1651602000000|2022-05-03 18:20:00|33046.8|33044.4|33043.3|33040.9|33048.8|33046.4|33040.3|33037.9|56
1651602010000|2022-05-03 18:20:10|33044.3|33041.9|33036.3|33033.9|33044.3|33041.9|33032.8|33030.4|40
1651602020000|2022-05-03 18:20:20|33036.8|33034.4|33032.3|33029.9|33040.3|33037.9|33030.3|33027.9|45
1651602030000|2022-05-03 18:20:30|33031.8|33029.4|33033.3|33030.9|33033.3|33030.9|33028.8|33026.4|20
1651602040000|2022-05-03 18:20:40|33032.8|33030.4|33021.8|33019.4|33032.8|33030.4|33021.8|33019.4|67
1651602050000|2022-05-03 18:20:50|33022.3|33019.9|33025.3|33022.9|33027.3|33024.9|33020.3|33017.9|44
1651602060000|2022-05-03 18:21:00|33024.8|33022.4|33032.3|33029.9|33032.3|33029.9|33024.8|33022.4|81
1651602070000|2022-05-03 18:21:10|33032.8|33030.4|33033.3|33030.9|33034.3|33031.9|33029.3|33026.9|28
1651602080000|2022-05-03 18:21:20|33033.8|33031.4|33040.3|33037.9|33042.3|33039.9|33033.8|33031.4|48
1651602090000|2022-05-03 18:21:30|33039.8|33037.4|33032.3|33029.9|33039.8|33037.4|33029.3|33026.9|26
1651602100000|2022-05-03 18:21:40|33031.8|33029.4|33028.8|33026.4|33032.3|33029.9|33027.3|33024.9|12
1651602110000|2022-05-03 18:21:50|33027.8|33025.4|33029.3|33026.9|33029.8|33027.4|33024.3|33021.9|22
1651602120000|2022-05-03 18:22:00|33028.3|33025.9|33031.3|33028.9|33037.3|33034.9|33023.3|33020.9|47
1651602130000|2022-05-03 18:22:10|33031.8|33029.4|33035.3|33032.9|33038.3|33035.9|33031.8|33029.4|21
1651602140000|2022-05-03 18:22:20|33034.8|33032.4|33032.3|33029.9|33034.8|33032.4|33027.3|33024.9|25
1651602150000|2022-05-03 18:22:30|33032.8|33030.4|33030.8|33028.4|33036.8|33034.4|33027.3|33024.9|18
1651602160000|2022-05-03 18:22:40|33031.3|33028.9|33042.8|33040.4|33043.8|33041.4|33030.3|33027.9|43
1651602170000|2022-05-03 18:22:50|33042.3|33039.9|33049.8|33047.4|33051.3|33048.9|33040.8|33038.4|100
1651602180000|2022-05-03 18:23:00|33049.3|33046.9|33052.3|33049.9|33055.8|33053.4|33048.8|33046.4|134
1651602190000|2022-05-03 18:23:10|33051.8|33049.4|33043.3|33040.9|33052.3|33049.9|33042.8|33040.4|61
1651602200000|2022-05-03 18:23:20|33042.8|33040.4|33050.3|33047.9|33051.3|33048.9|33041.8|33039.4|24
1651602210000|2022-05-03 18:23:30|33049.8|33047.4|33048.3|33045.9|33053.3|33050.9|33046.8|33044.4|63
1651602220000|2022-05-03 18:23:40|33047.8|33045.4|33051.3|33048.9|33051.8|33049.4|33045.3|33042.9|7
1651602230000|2022-05-03 18:23:50|33051.8|33049.4|33041.8|33039.4|33052.8|33050.4|33041.3|33038.9|31
1651602240000|2022-05-03 18:24:00|33042.3|33039.9|33047.3|33044.9|33047.3|33044.9|33041.8|33039.4|16
1651602250000|2022-05-03 18:24:10|33046.8|33044.4|33045.3|33042.9|33052.3|33049.9|33045.3|33042.9|27
1651602260000|2022-05-03 18:24:20|33044.8|33042.4|33041.3|33038.9|33044.8|33042.4|33037.3|33034.9|12
1651602270000|2022-05-03 18:24:30|33040.3|33037.9|33047.3|33044.9|33048.3|33045.9|33040.3|33037.9|20
1651602280000|2022-05-03 18:24:40|33046.8|33044.4|33043.8|33041.4|33046.8|33044.4|33041.3|33038.9|20
1651602290000|2022-05-03 18:24:50|33044.3|33041.9|33044.3|33041.9|33045.3|33042.9|33040.8|33038.4|24
1651602300000|2022-05-03 18:25:00|33044.8|33042.4|33035.3|33032.9|33049.3|33046.9|33035.3|33032.9|43
1651602310000|2022-05-03 18:25:10|33035.8|33033.4|33046.3|33043.9|33046.8|33044.4|33035.8|33033.4|11
1651602320000|2022-05-03 18:25:20|33046.8|33044.4|33040.3|33037.9|33046.8|33044.4|33037.3|33034.9|9
1651602330000|2022-05-03 18:25:30|33040.8|33038.4|33035.3|33032.9|33044.3|33041.9|33034.3|33031.9|5
1651602340000|2022-05-03 18:25:40|33035.8|33033.4|33031.3|33028.9|33035.8|33033.4|33029.3|33026.9|16
1651602350000|2022-05-03 18:25:50|33030.8|33028.4|33032.3|33029.9|33035.3|33032.9|33029.8|33027.4|17
1651602360000|2022-05-03 18:26:00|33032.8|33030.4|33030.3|33027.9|33038.3|33035.9|33029.3|33026.9|21
1651602370000|2022-05-03 18:26:10|33029.8|33027.4|33023.8|33021.4|33033.3|33030.9|33022.3|33019.9|68
1651602380000|2022-05-03 18:26:20|33024.3|33021.9|33021.8|33019.4|33026.8|33024.4|33020.3|33017.9|34
1651602390000|2022-05-03 18:26:30|33021.3|33018.9|33023.8|33021.4|33025.8|33023.4|33020.8|33018.4|12
1651602400000|2022-05-03 18:26:40|33023.3|33020.9|33026.3|33023.9|33028.3|33025.9|33020.8|33018.4|20
1651602410000|2022-05-03 18:26:50|33025.8|33023.4|33026.3|33023.9|33027.8|33025.4|33022.3|33019.9|18
1651602420000|2022-05-03 18:27:00|33025.8|33023.4|33031.3|33028.9|33031.8|33029.4|33025.8|33023.4|49
1651602430000|2022-05-03 18:27:10|33030.8|33028.4|33028.8|33026.4|33031.3|33028.9|33024.8|33022.4|41
1651602440000|2022-05-03 18:27:20|33028.3|33025.9|33021.3|33018.9|33030.3|33027.9|33020.8|33018.4|26
1651602450000|2022-05-03 18:27:30|33020.8|33018.4|33024.3|33021.9|33024.3|33021.9|33019.8|33017.4|30
1651602460000|2022-05-03 18:27:40|33024.8|33022.4|33033.3|33030.9|33033.3|33030.9|33024.3|33021.9|7
1651602470000|2022-05-03 18:27:50|33032.8|33030.4|33032.3|33029.9|33036.3|33033.9|33029.3|33026.9|23
1651602480000|2022-05-03 18:28:00|33032.8|33030.4|33040.3|33037.9|33043.3|33040.9|33032.8|33030.4|67
1651602490000|2022-05-03 18:28:10|33040.8|33038.4|33036.3|33033.9|33043.3|33040.9|33035.3|33032.9|21
1651602500000|2022-05-03 18:28:20|33036.8|33034.4|33040.8|33038.4|33041.3|33038.9|33034.3|33031.9|16
1651602510000|2022-05-03 18:28:30|33041.3|33038.9|33032.3|33029.9|33041.8|33039.4|33030.3|33027.9|27
1651602520000|2022-05-03 18:28:40|33031.8|33029.4|33030.3|33027.9|33033.3|33030.9|33028.3|33025.9|27
1651602530000|2022-05-03 18:28:50|33029.8|33027.4|33026.3|33023.9|33031.3|33028.9|33025.8|33023.4|14
1651602540000|2022-05-03 18:29:00|33027.3|33024.9|33026.3|33023.9|33028.3|33025.9|33024.3|33021.9|17
1651602550000|2022-05-03 18:29:10|33025.8|33023.4|33021.3|33018.9|33025.8|33023.4|33016.3|33013.9|36
1651602560000|2022-05-03 18:29:20|33020.8|33018.4|33022.3|33019.9|33022.8|33020.4|33016.3|33013.9|34
1651602570000|2022-05-03 18:29:30|33021.8|33019.4|33020.3|33017.9|33027.8|33025.4|33018.8|33016.4|26
1651602580000|2022-05-03 18:29:40|33019.8|33017.4|33013.3|33010.9|33019.8|33017.4|33011.3|33008.9|31
1651602590000|2022-05-03 18:29:50|33013.8|33011.4|33018.3|33015.9|33019.3|33016.9|33012.3|33009.9|30
1651602600000|2022-05-03 18:30:00|33018.8|33016.4|33023.3|33020.9|33025.3|33022.9|33016.8|33014.4|69
1651602610000|2022-05-03 18:30:10|33022.3|33019.9|33022.8|33020.4|33024.3|33021.9|33016.8|33014.4|31
1651602620000|2022-05-03 18:30:20|33022.3|33019.9|33018.3|33015.9|33024.8|33022.4|33018.3|33015.9|23
1651602630000|2022-05-03 18:30:30|33018.8|33016.4|33018.3|33015.9|33022.3|33019.9|33017.3|33014.9|42
1651602640000|2022-05-03 18:30:40|33017.8|33015.4|33015.3|33012.9|33017.8|33015.4|33010.3|33007.9|45
1651602650000|2022-05-03 18:30:50|33014.8|33012.4|33014.3|33011.9|33018.8|33016.4|33011.3|33008.9|29
1651602660000|2022-05-03 18:31:00|33013.8|33011.4|33029.3|33026.9|33029.3|33026.9|33013.3|33010.9|28
1651602670000|2022-05-03 18:31:10|33028.3|33025.9|33029.3|33026.9|33035.3|33032.9|33027.3|33024.9|49
1651602680000|2022-05-03 18:31:20|33028.8|33026.4|33025.3|33022.9|33030.3|33027.9|33023.3|33020.9|28
1651602690000|2022-05-03 18:31:30|33025.8|33023.4|33025.3|33022.9|33025.8|33023.4|33020.8|33018.4|30
1651602700000|2022-05-03 18:31:40|33024.8|33022.4|33021.3|33018.9|33027.3|33024.9|33019.8|33017.4|6
1651602710000|2022-05-03 18:31:50|33021.8|33019.4|33025.3|33022.9|33026.3|33023.9|33021.8|33019.4|8
1651602720000|2022-05-03 18:32:00|33025.8|33023.4|33039.3|33036.9|33039.3|33036.9|33025.8|33023.4|39
1651602730000|2022-05-03 18:32:10|33043.3|33040.9|33047.3|33044.9|33048.3|33045.9|33039.8|33037.4|82
1651602740000|2022-05-03 18:32:20|33046.8|33044.4|33036.3|33033.9|33055.8|33053.4|33034.3|33031.9|118
1651602750000|2022-05-03 18:32:30|33034.3|33031.9|33041.3|33038.9|33042.3|33039.9|33030.3|33027.9|135
1651602760000|2022-05-03 18:32:40|33041.8|33039.4|33045.3|33042.9|33049.3|33046.9|33041.3|33038.9|54
1651602770000|2022-05-03 18:32:50|33044.8|33042.4|33047.3|33044.9|33048.3|33045.9|33044.3|33041.9|45
1651602780000|2022-05-03 18:33:00|33046.3|33043.9|33046.3|33043.9|33047.8|33045.4|33038.8|33036.4|43
1651602790000|2022-05-03 18:33:10|33046.8|33044.4|33043.3|33040.9|33047.8|33045.4|33043.3|33040.9|25
1651602800000|2022-05-03 18:33:20|33042.8|33040.4|33039.3|33036.9|33051.8|33049.4|33037.3|33034.9|44
1651602810000|2022-05-03 18:33:30|33038.8|33036.4|33035.8|33033.4|33039.8|33037.4|33031.3|33028.9|48
1651602820000|2022-05-03 18:33:40|33036.8|33034.4|33029.3|33026.9|33036.8|33034.4|33028.3|33025.9|24
1651602830000|2022-05-03 18:33:50|33029.8|33027.4|33034.3|33031.9|33038.8|33036.4|33029.8|33027.4|16
1651602840000|2022-05-03 18:34:00|33034.8|33032.4|33034.3|33031.9|33038.3|33035.9|33028.3|33025.9|39
1651602850000|2022-05-03 18:34:10|33033.8|33031.4|33043.3|33040.9|33044.8|33042.4|33033.8|33031.4|40
1651602860000|2022-05-03 18:34:20|33043.8|33041.4|33043.3|33040.9|33046.3|33043.9|33039.3|33036.9|10
1651602870000|2022-05-03 18:34:30|33042.8|33040.4|33047.8|33045.4|33049.3|33046.9|33042.3|33039.9|14
1651602880000|2022-05-03 18:34:40|33047.3|33044.9|33053.8|33051.4|33055.3|33052.9|33046.3|33043.9|33
1651602890000|2022-05-03 18:34:50|33054.3|33051.9|33058.3|33055.9|33061.3|33058.9|33052.3|33049.9|94
1651602900000|2022-05-03 18:35:00|33057.8|33055.4|33063.3|33060.9|33063.3|33060.9|33054.3|33051.9|47
1651602910000|2022-05-03 18:35:10|33067.3|33064.9|33074.8|33072.4|33075.3|33072.9|33065.3|33062.9|235
1651602920000|2022-05-03 18:35:20|33074.3|33071.9|33078.3|33075.9|33083.8|33081.4|33074.3|33071.9|73
1651602930000|2022-05-03 18:35:30|33077.8|33075.4|33073.3|33070.9|33080.8|33078.4|33071.3|33068.9|39
1651602940000|2022-05-03 18:35:40|33073.8|33071.4|33082.3|33079.9|33084.3|33081.9|33072.8|33070.4|154
1651602950000|2022-05-03 18:35:50|33081.8|33079.4|33084.3|33081.9|33087.8|33085.4|33080.8|33078.4|53
1651602960000|2022-05-03 18:36:00|33084.8|33082.4|33119.3|33116.9|33119.3|33116.9|33084.8|33082.4|170
1651602970000|2022-05-03 18:36:10|33118.8|33116.4|33110.3|33107.9|33118.8|33116.4|33110.3|33107.9|108
1651602980000|2022-05-03 18:36:20|33110.8|33108.4|33104.8|33102.4|33118.3|33115.9|33102.3|33099.9|87
1651602990000|2022-05-03 18:36:30|33104.3|33101.9|33105.3|33102.9|33108.3|33105.9|33099.3|33096.9|100
1651603000000|2022-05-03 18:36:40|33105.8|33103.4|33100.8|33098.4|33107.8|33105.4|33100.3|33097.9|67
1651603010000|2022-05-03 18:36:50|33101.3|33098.9|33100.3|33097.9|33103.3|33100.9|33098.3|33095.9|14
1651603020000|2022-05-03 18:37:00|33100.8|33098.4|33116.3|33113.9|33117.3|33114.9|33100.8|33098.4|54
1651603030000|2022-05-03 18:37:10|33116.8|33114.4|33112.3|33109.9|33116.8|33114.4|33108.3|33105.9|43
1651603040000|2022-05-03 18:37:20|33112.8|33110.4|33114.8|33112.4|33118.3|33115.9|33112.8|33110.4|28
1651603050000|2022-05-03 18:37:30|33114.3|33111.9|33113.3|33110.9|33115.8|33113.4|33108.8|33106.4|15
1651603060000|2022-05-03 18:37:40|33113.8|33111.4|33115.8|33113.4|33117.8|33115.4|33109.3|33106.9|35
1651603070000|2022-05-03 18:37:50|33116.8|33114.4|33113.8|33111.4|33119.3|33116.9|33113.3|33110.9|31
1651603080000|2022-05-03 18:38:00|33114.3|33111.9|33119.3|33116.9|33120.8|33118.4|33114.3|33111.9|21
1651603090000|2022-05-03 18:38:10|33118.8|33116.4|33114.3|33111.9|33121.8|33119.4|33113.3|33110.9|41
1651603100000|2022-05-03 18:38:20|33114.8|33112.4|33111.3|33108.9|33114.8|33112.4|33107.3|33104.9|28
1651603110000|2022-05-03 18:38:30|33110.8|33108.4|33109.8|33107.4|33112.3|33109.9|33106.3|33103.9|23
1651603120000|2022-05-03 18:38:40|33109.3|33106.9|33088.3|33085.9|33109.8|33107.4|33083.3|33080.9|81
1651603130000|2022-05-03 18:38:50|33088.8|33086.4|33083.3|33080.9|33092.8|33090.4|33081.3|33078.9|42
1651603140000|2022-05-03 18:39:00|33083.8|33081.4|33052.3|33049.9|33084.3|33081.9|33052.3|33049.9|126
1651603150000|2022-05-03 18:39:10|33049.3|33046.9|33048.8|33046.4|33062.3|33059.9|33048.8|33046.4|71
1651603160000|2022-05-03 18:39:20|33049.3|33046.9|33042.3|33039.9|33052.8|33050.4|33034.3|33031.9|118
1651603170000|2022-05-03 18:39:30|33042.8|33040.4|33037.3|33034.9|33042.8|33040.4|33030.3|33027.9|130
1651603180000|2022-05-03 18:39:40|33037.8|33035.4|33040.3|33037.9|33040.3|33037.9|33029.3|33026.9|38
1651603190000|2022-05-03 18:39:50|33039.8|33037.4|33035.3|33032.9|33041.3|33038.9|33031.3|33028.9|45
1651603200000|2022-05-03 18:40:00|33035.8|33033.4|33006.8|33004.4|33040.3|33037.9|33003.3|33000.9|216
1651603210000|2022-05-03 18:40:10|33008.3|33005.9|33005.8|33003.4|33011.8|33009.4|33002.3|32999.9|141
1651603220000|2022-05-03 18:40:20|33005.3|33002.9|32996.3|32993.9|33011.8|33009.4|32996.3|32993.9|134
1651603230000|2022-05-03 18:40:30|32996.8|32994.4|33006.3|33003.9|33007.3|33004.9|32996.3|32993.9|57
1651603240000|2022-05-03 18:40:40|33005.8|33003.4|33000.3|32997.9|33012.3|33009.9|32997.3|32994.9|132
1651603250000|2022-05-03 18:40:50|32999.8|32997.4|33001.8|32999.4|33005.3|33002.9|32999.3|32996.9|26
1651603260000|2022-05-03 18:41:00|33001.3|32998.9|32998.3|32995.9|33005.3|33002.9|32997.3|32994.9|28
1651603270000|2022-05-03 18:41:10|32997.8|32995.4|32990.3|32987.9|33001.3|32998.9|32986.3|32983.9|159
1651603280000|2022-05-03 18:41:20|32989.8|32987.4|32987.3|32984.9|33002.8|33000.4|32985.3|32982.9|47
1651603290000|2022-05-03 18:41:30|32987.8|32985.4|32988.3|32985.9|32993.8|32991.4|32985.3|32982.9|28
1651603300000|2022-05-03 18:41:40|32988.8|32986.4|32991.3|32988.9|32992.3|32989.9|32986.3|32983.9|57
1651603310000|2022-05-03 18:41:50|32991.8|32989.4|32985.3|32982.9|32994.3|32991.9|32985.3|32982.9|37
1651603320000|2022-05-03 18:42:00|32984.8|32982.4|32988.3|32985.9|32992.3|32989.9|32984.8|32982.4|37
1651603330000|2022-05-03 18:42:10|32987.8|32985.4|32991.3|32988.9|32992.3|32989.9|32977.3|32974.9|130
1651603340000|2022-05-03 18:42:20|32991.8|32989.4|32995.3|32992.9|32997.8|32995.4|32991.8|32989.4|36
1651603350000|2022-05-03 18:42:30|32994.8|32992.4|32995.3|32992.9|32995.3|32992.9|32987.8|32985.4|20
1651603360000|2022-05-03 18:42:40|32992.3|32989.9|32983.3|32980.9|32993.3|32990.9|32981.3|32978.9|21
1651603370000|2022-05-03 18:42:50|32985.3|32982.9|32974.3|32971.9|32985.3|32982.9|32973.3|32970.9|57
1651603380000|2022-05-03 18:43:00|32974.8|32972.4|32980.3|32977.9|32980.3|32977.9|32969.3|32966.9|56
1651603390000|2022-05-03 18:43:10|32980.8|32978.4|32988.3|32985.9|32990.3|32987.9|32980.3|32977.9|36
1651603400000|2022-05-03 18:43:20|32987.8|32985.4|32991.3|32988.9|32996.3|32993.9|32986.8|32984.4|18
1651603410000|2022-05-03 18:43:30|32990.8|32988.4|32997.3|32994.9|33003.3|33000.9|32988.8|32986.4|38
1651603420000|2022-05-03 18:43:40|32996.8|32994.4|32990.3|32987.9|32996.8|32994.4|32986.3|32983.9|38
1651603430000|2022-05-03 18:43:50|32989.8|32987.4|32997.3|32994.9|32999.8|32997.4|32989.3|32986.9|33
1651603440000|2022-05-03 18:44:00|32996.8|32994.4|33007.3|33004.9|33009.3|33006.9|32990.8|32988.4|43
1651603450000|2022-05-03 18:44:10|33008.3|33005.9|33060.3|33057.9|33066.3|33063.9|33006.8|33004.4|213
1651603460000|2022-05-03 18:44:20|33061.3|33058.9|33028.8|33026.4|33061.3|33058.9|33024.8|33022.4|113
1651603470000|2022-05-03 18:44:30|33029.3|33026.9|33037.3|33034.9|33038.8|33036.4|33025.8|33023.4|58
1651603480000|2022-05-03 18:44:40|33036.3|33033.9|33074.3|33071.9|33077.3|33074.9|33035.3|33032.9|99
1651603490000|2022-05-03 18:44:50|33073.8|33071.4|33049.3|33046.9|33073.8|33071.4|33044.8|33042.4|115
1651603500000|2022-05-03 18:45:00|33051.3|33048.9|33070.3|33067.9|33073.3|33070.9|33044.3|33041.9|123
1651603510000|2022-05-03 18:45:10|33070.8|33068.4|33067.3|33064.9|33076.8|33074.4|33063.3|33060.9|80
1651603520000|2022-05-03 18:45:20|33067.8|33065.4|33059.3|33056.9|33070.8|33068.4|33058.8|33056.4|29
1651603530000|2022-05-03 18:45:30|33058.8|33056.4|33048.3|33045.9|33058.8|33056.4|33041.3|33038.9|64
1651603540000|2022-05-03 18:45:40|33048.8|33046.4|33041.8|33039.4|33048.8|33046.4|33033.3|33030.9|61
1651603550000|2022-05-03 18:45:50|33042.3|33039.9|33042.3|33039.9|33046.3|33043.9|33036.8|33034.4|36
1651603560000|2022-05-03 18:46:00|33042.8|33040.4|33042.3|33039.9|33046.8|33044.4|33035.3|33032.9|23
1651603570000|2022-05-03 18:46:10|33042.8|33040.4|33020.3|33017.9|33043.3|33040.9|33019.8|33017.4|74
1651603580000|2022-05-03 18:46:20|33020.8|33018.4|33010.3|33007.9|33022.3|33019.9|33004.8|33002.4|74
1651603590000|2022-05-03 18:46:30|33009.8|33007.4|33008.3|33005.9|33012.3|33009.9|33000.3|32997.9|15
1651603600000|2022-05-03 18:46:40|33008.8|33006.4|32991.3|32988.9|33011.8|33009.4|32988.8|32986.4|52
1651603610000|2022-05-03 18:46:50|32990.8|32988.4|33010.8|33008.4|33010.8|33008.4|32988.3|32985.9|59
1651603620000|2022-05-03 18:47:00|33010.3|33007.9|33024.3|33021.9|33048.8|33046.4|33009.3|33006.9|176
1651603630000|2022-05-03 18:47:10|33023.3|33020.9|33016.8|33014.4|33023.3|33020.9|33012.8|33010.4|59
1651603640000|2022-05-03 18:47:20|33015.3|33012.9|33022.3|33019.9|33028.8|33026.4|33013.3|33010.9|52
1651603650000|2022-05-03 18:47:30|33024.3|33021.9|33031.3|33028.9|33039.3|33036.9|33022.3|33019.9|52
1651603660000|2022-05-03 18:47:40|33034.3|33031.9|33039.3|33036.9|33045.3|33042.9|33033.3|33030.9|46
1651603670000|2022-05-03 18:47:50|33039.8|33037.4|33043.3|33040.9|33046.3|33043.9|33034.3|33031.9|41
1651603680000|2022-05-03 18:48:00|33045.3|33042.9|33062.3|33059.9|33074.3|33071.9|33043.3|33040.9|143
1651603690000|2022-05-03 18:48:10|33061.3|33058.9|33062.3|33059.9|33075.3|33072.9|33057.8|33055.4|41
1651603700000|2022-05-03 18:48:20|33062.8|33060.4|33060.3|33057.9|33065.3|33062.9|33056.3|33053.9|22
1651603710000|2022-05-03 18:48:30|33060.8|33058.4|33066.3|33063.9|33075.3|33072.9|33058.3|33055.9|29
1651603720000|2022-05-03 18:48:40|33065.8|33063.4|33069.3|33066.9|33073.3|33070.9|33064.3|33061.9|34
1651603730000|2022-05-03 18:48:50|33068.3|33065.9|33058.8|33056.4|33072.3|33069.9|33051.8|33049.4|44
1651603740000|2022-05-03 18:49:00|33059.3|33056.9|33068.3|33065.9|33071.3|33068.9|33055.3|33052.9|26
1651603750000|2022-05-03 18:49:10|33067.8|33065.4|33085.3|33082.9|33086.3|33083.9|33062.3|33059.9|73
1651603760000|2022-05-03 18:49:20|33084.8|33082.4|33080.3|33077.9|33085.3|33082.9|33074.3|33071.9|35
1651603770000|2022-05-03 18:49:30|33081.3|33078.9|33079.8|33077.4|33093.3|33090.9|33078.3|33075.9|31
1651603780000|2022-05-03 18:49:40|33080.3|33077.9|33075.3|33072.9|33084.3|33081.9|33069.8|33067.4|30
1651603790000|2022-05-03 18:49:50|33075.8|33073.4|33080.3|33077.9|33082.3|33079.9|33071.3|33068.9|21
1651603800000|2022-05-03 18:50:00|33079.8|33077.4|33068.3|33065.9|33082.8|33080.4|33062.8|33060.4|39
1651603810000|2022-05-03 18:50:10|33069.3|33066.9|33072.3|33069.9|33084.3|33081.9|33068.8|33066.4|22
1651603820000|2022-05-03 18:50:20|33072.8|33070.4|33072.8|33070.4|33081.8|33079.4|33067.8|33065.4|29
1651603830000|2022-05-03 18:50:30|33073.3|33070.9|33086.3|33083.9|33088.3|33085.9|33072.3|33069.9|13
1651603840000|2022-05-03 18:50:40|33086.8|33084.4|33105.3|33102.9|33108.3|33105.9|33085.8|33083.4|64
1651603850000|2022-05-03 18:50:50|33104.3|33101.9|33088.3|33085.9|33104.3|33101.9|33083.8|33081.4|35
1651603860000|2022-05-03 18:51:00|33087.8|33085.4|33107.8|33105.4|33109.3|33106.9|33087.8|33085.4|46
1651603870000|2022-05-03 18:51:10|33109.3|33106.9|33107.3|33104.9|33111.3|33108.9|33106.3|33103.9|33
1651603880000|2022-05-03 18:51:20|33106.8|33104.4|33111.3|33108.9|33112.3|33109.9|33100.3|33097.9|37
1651603890000|2022-05-03 18:51:30|33110.3|33107.9|33106.8|33104.4|33113.3|33110.9|33105.8|33103.4|9
1651603900000|2022-05-03 18:51:40|33106.3|33103.9|33109.3|33106.9|33111.3|33108.9|33103.3|33100.9|23
1651603910000|2022-05-03 18:51:50|33109.8|33107.4|33114.3|33111.9|33114.3|33111.9|33103.8|33101.4|26
1651603920000|2022-05-03 18:52:00|33113.8|33111.4|33140.8|33138.4|33145.3|33142.9|33107.8|33105.4|157
1651603930000|2022-05-03 18:52:10|33140.3|33137.9|33147.3|33144.9|33153.8|33151.4|33139.3|33136.9|191
1651603940000|2022-05-03 18:52:20|33141.8|33139.4|33137.8|33135.4|33144.8|33142.4|33133.8|33131.4|100
1651603950000|2022-05-03 18:52:30|33138.3|33135.9|33131.3|33128.9|33146.3|33143.9|33130.3|33127.9|100
1651603960000|2022-05-03 18:52:40|33131.8|33129.4|33131.8|33129.4|33137.3|33134.9|33129.3|33126.9|11
1651603970000|2022-05-03 18:52:50|33132.8|33130.4|33123.3|33120.9|33136.3|33133.9|33121.3|33118.9|43
1651603980000|2022-05-03 18:53:00|33122.8|33120.4|33124.3|33121.9|33127.8|33125.4|33116.3|33113.9|37
1651603990000|2022-05-03 18:53:10|33124.8|33122.4|33118.3|33115.9|33129.3|33126.9|33116.3|33113.9|22
1651604000000|2022-05-03 18:53:20|33116.3|33113.9|33114.8|33112.4|33120.3|33117.9|33114.8|33112.4|22
1651604010000|2022-05-03 18:53:30|33116.3|33113.9|33112.8|33110.4|33119.3|33116.9|33109.3|33106.9|44
1651604020000|2022-05-03 18:53:40|33113.3|33110.9|33119.3|33116.9|33123.3|33120.9|33106.3|33103.9|38
1651604030000|2022-05-03 18:53:50|33120.3|33117.9|33119.8|33117.4|33122.8|33120.4|33115.8|33113.4|17
1651604040000|2022-05-03 18:54:00|33120.3|33117.9|33125.3|33122.9|33126.3|33123.9|33116.3|33113.9|13
1651604050000|2022-05-03 18:54:10|33124.8|33122.4|33128.3|33125.9|33129.3|33126.9|33118.3|33115.9|33
1651604060000|2022-05-03 18:54:20|33127.8|33125.4|33127.3|33124.9|33135.8|33133.4|33125.3|33122.9|27
1651604070000|2022-05-03 18:54:30|33126.8|33124.4|33127.8|33125.4|33129.3|33126.9|33123.3|33120.9|24
1651604080000|2022-05-03 18:54:40|33127.3|33124.9|33113.3|33110.9|33128.8|33126.4|33113.3|33110.9|50
1651604090000|2022-05-03 18:54:50|33113.8|33111.4|33117.3|33114.9|33120.3|33117.9|33109.3|33106.9|48
1651604100000|2022-05-03 18:55:00|33117.8|33115.4|33117.3|33114.9|33123.3|33120.9|33112.3|33109.9|49
1651604110000|2022-05-03 18:55:10|33116.8|33114.4|33106.3|33103.9|33118.3|33115.9|33098.3|33095.9|62
1651604120000|2022-05-03 18:55:20|33105.8|33103.4|33111.3|33108.9|33113.8|33111.4|33105.3|33102.9|60
1651604130000|2022-05-03 18:55:30|33110.3|33107.9|33116.8|33114.4|33116.8|33114.4|33100.8|33098.4|43
1651604140000|2022-05-03 18:55:40|33116.3|33113.9|33120.8|33118.4|33120.8|33118.4|33112.3|33109.9|21
1651604150000|2022-05-03 18:55:50|33120.3|33117.9|33132.3|33129.9|33140.8|33138.4|33120.3|33117.9|88
1651604160000|2022-05-03 18:56:00|33131.8|33129.4|33142.3|33139.9|33143.3|33140.9|33131.8|33129.4|60
1651604170000|2022-05-03 18:56:10|33142.8|33140.4|33140.3|33137.9|33147.3|33144.9|33137.8|33135.4|26
1651604180000|2022-05-03 18:56:20|33139.8|33137.4|33145.3|33142.9|33147.3|33144.9|33136.3|33133.9|32
1651604190000|2022-05-03 18:56:30|33145.8|33143.4|33134.3|33131.9|33149.3|33146.9|33134.3|33131.9|60
1651604200000|2022-05-03 18:56:40|33135.3|33132.9|33158.8|33156.4|33162.3|33159.9|33135.3|33132.9|135
1651604210000|2022-05-03 18:56:50|33159.3|33156.9|33154.8|33152.4|33170.3|33167.9|33153.8|33151.4|94
1651604220000|2022-05-03 18:57:00|33155.3|33152.9|33158.3|33155.9|33163.3|33160.9|33155.3|33152.9|55
1651604230000|2022-05-03 18:57:10|33157.8|33155.4|33152.3|33149.9|33161.3|33158.9|33142.3|33139.9|40
1651604240000|2022-05-03 18:57:20|33151.8|33149.4|33158.3|33155.9|33162.3|33159.9|33151.3|33148.9|35
1651604250000|2022-05-03 18:57:30|33160.3|33157.9|33144.3|33141.9|33160.3|33157.9|33143.8|33141.4|15
1651604260000|2022-05-03 18:57:40|33144.8|33142.4|33146.8|33144.4|33149.8|33147.4|33143.3|33140.9|16
1651604270000|2022-05-03 18:57:50|33146.3|33143.9|33150.3|33147.9|33151.3|33148.9|33141.8|33139.4|18
1651604280000|2022-05-03 18:58:00|33150.8|33148.4|33140.3|33137.9|33152.3|33149.9|33136.3|33133.9|52
1651604290000|2022-05-03 18:58:10|33140.8|33138.4|33154.3|33151.9|33157.3|33154.9|33138.3|33135.9|21
1651604300000|2022-05-03 18:58:20|33154.8|33152.4|33155.3|33152.9|33160.3|33157.9|33151.3|33148.9|48
1651604310000|2022-05-03 18:58:30|33155.8|33153.4|33153.3|33150.9|33156.3|33153.9|33147.3|33144.9|22
1651604320000|2022-05-03 18:58:40|33152.3|33149.9|33159.3|33156.9|33159.3|33156.9|33150.3|33147.9|18
1651604330000|2022-05-03 18:58:50|33157.3|33154.9|33163.3|33160.9|33163.3|33160.9|33156.3|33153.9|17
1651604340000|2022-05-03 18:59:00|33163.8|33161.4|33169.3|33166.9|33177.3|33174.9|33163.8|33161.4|82
1651604350000|2022-05-03 18:59:10|33169.8|33167.4|33181.3|33178.9|33185.3|33182.9|33168.3|33165.9|107
1651604360000|2022-05-03 18:59:20|33182.3|33179.9|33192.3|33189.9|33199.3|33196.9|33182.3|33179.9|227
1651604370000|2022-05-03 18:59:30|33193.3|33190.9|33185.3|33182.9|33194.8|33192.4|33183.3|33180.9|113
1651604380000|2022-05-03 18:59:40|33185.8|33183.4|33195.3|33192.9|33204.3|33201.9|33185.8|33183.4|62
1651604390000|2022-05-03 18:59:50|33194.8|33192.4|33193.3|33190.9|33201.3|33198.9|33190.3|33187.9|33
1651604400000|2022-05-03 19:00:00|33192.8|33190.4|33190.8|33188.4|33207.8|33205.4|33189.8|33187.4|78
1651604410000|2022-05-03 19:00:10|33193.3|33190.9|33201.3|33198.9|33211.3|33208.9|33192.3|33189.9|151
1651604420000|2022-05-03 19:00:20|33201.8|33199.4|33198.3|33195.9|33203.8|33201.4|33182.3|33179.9|100
1651604430000|2022-05-03 19:00:30|33197.8|33195.4|33194.8|33192.4|33204.8|33202.4|33194.3|33191.9|27
1651604440000|2022-05-03 19:00:40|33195.8|33193.4|33195.3|33192.9|33202.8|33200.4|33192.3|33189.9|42
1651604450000|2022-05-03 19:00:50|33194.8|33192.4|33200.3|33197.9|33202.3|33199.9|33190.3|33187.9|31
1651604460000|2022-05-03 19:01:00|33199.3|33196.9|33210.3|33207.9|33211.3|33208.9|33199.3|33196.9|25
1651604470000|2022-05-03 19:01:10|33210.8|33208.4|33207.8|33205.4|33210.8|33208.4|33198.3|33195.9|44
1651604480000|2022-05-03 19:01:20|33207.3|33204.9|33208.3|33205.9|33209.3|33206.9|33201.8|33199.4|29
1651604490000|2022-05-03 19:01:30|33208.8|33206.4|33207.3|33204.9|33212.3|33209.9|33206.3|33203.9|23
1651604500000|2022-05-03 19:01:40|33206.8|33204.4|33210.3|33207.9|33210.8|33208.4|33200.3|33197.9|32
1651604510000|2022-05-03 19:01:50|33209.8|33207.4|33206.3|33203.9|33210.3|33207.9|33202.3|33199.9|38
1651604520000|2022-05-03 19:02:00|33205.3|33202.9|33185.3|33182.9|33208.3|33205.9|33181.3|33178.9|105
1651604530000|2022-05-03 19:02:10|33184.8|33182.4|33196.3|33193.9|33200.3|33197.9|33183.3|33180.9|58
1651604540000|2022-05-03 19:02:20|33195.8|33193.4|33186.3|33183.9|33198.3|33195.9|33184.3|33181.9|49
1651604550000|2022-05-03 19:02:30|33185.8|33183.4|33182.3|33179.9|33190.3|33187.9|33180.3|33177.9|33
1651604560000|2022-05-03 19:02:40|33181.3|33178.9|33176.3|33173.9|33182.3|33179.9|33171.3|33168.9|102
1651604570000|2022-05-03 19:02:50|33176.8|33174.4|33184.3|33181.9|33184.3|33181.9|33167.3|33164.9|149
1651604580000|2022-05-03 19:03:00|33183.8|33181.4|33187.3|33184.9|33194.8|33192.4|33180.8|33178.4|45
1651604590000|2022-05-03 19:03:10|33188.3|33185.9|33190.8|33188.4|33196.3|33193.9|33186.3|33183.9|27
1651604600000|2022-05-03 19:03:20|33191.3|33188.9|33187.8|33185.4|33194.3|33191.9|33180.3|33177.9|21
1651604610000|2022-05-03 19:03:30|33186.3|33183.9|33187.3|33184.9|33194.3|33191.9|33185.3|33182.9|19
1651604620000|2022-05-03 19:03:40|33187.8|33185.4|33188.3|33185.9|33195.3|33192.9|33186.8|33184.4|13
1651604630000|2022-05-03 19:03:50|33187.8|33185.4|33189.3|33186.9|33190.8|33188.4|33181.3|33178.9|15
1651604640000|2022-05-03 19:04:00|33188.3|33185.9|33194.3|33191.9|33204.3|33201.9|33186.3|33183.9|54
1651604650000|2022-05-03 19:04:10|33194.8|33192.4|33204.3|33201.9|33205.3|33202.9|33194.3|33191.9|24
1651604660000|2022-05-03 19:04:20|33203.8|33201.4|33200.3|33197.9|33208.8|33206.4|33197.3|33194.9|35
1651604670000|2022-05-03 19:04:30|33200.8|33198.4|33191.3|33188.9|33207.8|33205.4|33190.3|33187.9|29
1651604680000|2022-05-03 19:04:40|33191.8|33189.4|33190.8|33188.4|33193.8|33191.4|33187.3|33184.9|60
1651604690000|2022-05-03 19:04:50|33190.3|33187.9|33180.3|33177.9|33191.3|33188.9|33177.3|33174.9|14
1651604700000|2022-05-03 19:05:00|33180.8|33178.4|33179.3|33176.9|33181.8|33179.4|33173.3|33170.9|54
1651604710000|2022-05-03 19:05:10|33178.3|33175.9|33186.3|33183.9|33187.3|33184.9|33178.3|33175.9|43
1651604720000|2022-05-03 19:05:20|33186.8|33184.4|33187.3|33184.9|33196.3|33193.9|33185.8|33183.4|27
1651604730000|2022-05-03 19:05:30|33185.8|33183.4|33189.3|33186.9|33191.3|33188.9|33185.3|33182.9|16
1651604740000|2022-05-03 19:05:40|33188.8|33186.4|33198.3|33195.9|33199.3|33196.9|33187.3|33184.9|15
1651604750000|2022-05-03 19:05:50|33197.8|33195.4|33187.3|33184.9|33198.3|33195.9|33186.3|33183.9|7
1651604760000|2022-05-03 19:06:00|33187.8|33185.4|33196.8|33194.4|33197.8|33195.4|33180.3|33177.9|34
1651604770000|2022-05-03 19:06:10|33198.3|33195.9|33201.3|33198.9|33207.3|33204.9|33197.8|33195.4|47
1651604780000|2022-05-03 19:06:20|33200.8|33198.4|33205.3|33202.9|33210.8|33208.4|33198.3|33195.9|20
1651604790000|2022-05-03 19:06:30|33204.8|33202.4|33229.3|33226.9|33232.3|33229.9|33204.3|33201.9|128
1651604800000|2022-05-03 19:06:40|33228.8|33226.4|33223.3|33220.9|33232.3|33229.9|33223.3|33220.9|44
1651604810000|2022-05-03 19:06:50|33223.8|33221.4|33217.3|33214.9|33227.3|33224.9|33214.3|33211.9|48
1651604820000|2022-05-03 19:07:00|33216.8|33214.4|33220.3|33217.9|33229.3|33226.9|33213.3|33210.9|33
1651604830000|2022-05-03 19:07:10|33220.8|33218.4|33226.3|33223.9|33226.3|33223.9|33217.8|33215.4|16
1651604840000|2022-05-03 19:07:20|33225.8|33223.4|33230.8|33228.4|33231.3|33228.9|33224.8|33222.4|28
1651604850000|2022-05-03 19:07:30|33231.3|33228.9|33235.8|33233.4|33238.3|33235.9|33229.3|33226.9|19
1651604860000|2022-05-03 19:07:40|33234.8|33232.4|33234.3|33231.9|33238.3|33235.9|33232.8|33230.4|13
1651604870000|2022-05-03 19:07:50|33234.8|33232.4|33244.3|33241.9|33247.3|33244.9|33234.8|33232.4|66
1651604880000|2022-05-03 19:08:00|33243.8|33241.4|33244.3|33241.9|33245.8|33243.4|33235.3|33232.9|64
1651604890000|2022-05-03 19:08:10|33243.8|33241.4|33244.8|33242.4|33245.3|33242.9|33238.3|33235.9|35
1651604900000|2022-05-03 19:08:20|33247.3|33244.9|33250.3|33247.9|33251.3|33248.9|33243.3|33240.9|44
1651604910000|2022-05-03 19:08:30|33250.8|33248.4|33250.3|33247.9|33252.3|33249.9|33246.8|33244.4|52
1651604920000|2022-05-03 19:08:40|33250.8|33248.4|33244.8|33242.4|33250.8|33248.4|33242.3|33239.9|38
1651604930000|2022-05-03 19:08:50|33246.3|33243.9|33247.3|33244.9|33251.3|33248.9|33244.3|33241.9|14
1651604940000|2022-05-03 19:09:00|33246.8|33244.4|33249.3|33246.9|33249.3|33246.9|33243.8|33241.4|30
1651604950000|2022-05-03 19:09:10|33248.3|33245.9|33235.3|33232.9|33249.8|33247.4|33231.3|33228.9|60
1651604960000|2022-05-03 19:09:20|33235.8|33233.4|33228.3|33225.9|33236.8|33234.4|33224.8|33222.4|72
1651604970000|2022-05-03 19:09:30|33227.8|33225.4|33234.3|33231.9|33241.8|33239.4|33223.8|33221.4|33
1651604980000|2022-05-03 19:09:40|33232.8|33230.4|33231.8|33229.4|33239.3|33236.9|33228.8|33226.4|37
1651604990000|2022-05-03 19:09:50|33231.3|33228.9|33238.3|33235.9|33238.3|33235.9|33228.8|33226.4|15
1651605000000|2022-05-03 19:10:00|33237.3|33234.9|33237.3|33234.9|33240.3|33237.9|33233.3|33230.9|32
1651605010000|2022-05-03 19:10:10|33236.8|33234.4|33249.8|33247.4|33251.8|33249.4|33236.3|33233.9|43
1651605020000|2022-05-03 19:10:20|33249.3|33246.9|33241.3|33238.9|33249.3|33246.9|33240.8|33238.4|24
1651605030000|2022-05-03 19:10:30|33241.8|33239.4|33236.3|33233.9|33242.8|33240.4|33222.3|33219.9|97
1651605040000|2022-05-03 19:10:40|33236.8|33234.4|33236.3|33233.9|33242.3|33239.9|33233.8|33231.4|20
1651605050000|2022-05-03 19:10:50|33235.8|33233.4|33237.3|33234.9|33239.8|33237.4|33228.3|33225.9|91
1651605060000|2022-05-03 19:11:00|33236.8|33234.4|33228.8|33226.4|33240.8|33238.4|33227.8|33225.4|32
1651605070000|2022-05-03 19:11:10|33228.3|33225.9|33232.3|33229.9|33235.8|33233.4|33226.8|33224.4|21
1651605080000|2022-05-03 19:11:20|33231.8|33229.4|33235.3|33232.9|33235.3|33232.9|33230.3|33227.9|14
1651605090000|2022-05-03 19:11:30|33234.8|33232.4|33226.3|33223.9|33239.8|33237.4|33225.3|33222.9|40
1651605100000|2022-05-03 19:11:40|33225.8|33223.4|33232.3|33229.9|33232.3|33229.9|33225.8|33223.4|20
1651605110000|2022-05-03 19:11:50|33232.8|33230.4|33236.3|33233.9|33238.3|33235.9|33231.3|33228.9|19
1651605120000|2022-05-03 19:12:00|33236.8|33234.4|33245.3|33242.9|33252.8|33250.4|33236.3|33233.9|94
1651605130000|2022-05-03 19:12:10|33245.8|33243.4|33244.8|33242.4|33249.3|33246.9|33241.8|33239.4|9
1651605140000|2022-05-03 19:12:20|33244.3|33241.9|33242.3|33239.9|33248.3|33245.9|33240.3|33237.9|24
1651605150000|2022-05-03 19:12:30|33242.8|33240.4|33233.8|33231.4|33243.8|33241.4|33233.8|33231.4|36
1651605160000|2022-05-03 19:12:40|33234.3|33231.9|33234.8|33232.4|33241.8|33239.4|33229.3|33226.9|35
1651605170000|2022-05-03 19:12:50|33235.3|33232.9|33239.8|33237.4|33240.8|33238.4|33227.3|33224.9|28
1651605180000|2022-05-03 19:13:00|33240.3|33237.9|33242.3|33239.9|33247.3|33244.9|33235.3|33232.9|29
1651605190000|2022-05-03 19:13:10|33241.8|33239.4|33246.3|33243.9|33247.3|33244.9|33237.3|33234.9|14
1651605200000|2022-05-03 19:13:20|33246.8|33244.4|33250.8|33248.4|33253.8|33251.4|33246.3|33243.9|24
1651605210000|2022-05-03 19:13:30|33250.3|33247.9|33247.3|33244.9|33254.8|33252.4|33244.8|33242.4|48
1651605220000|2022-05-03 19:13:40|33246.8|33244.4|33237.3|33234.9|33251.3|33248.9|33235.8|33233.4|36
1651605230000|2022-05-03 19:13:50|33236.8|33234.4|33238.8|33236.4|33242.3|33239.9|33233.3|33230.9|11
1651605240000|2022-05-03 19:14:00|33239.3|33236.9|33235.3|33232.9|33245.3|33242.9|33234.8|33232.4|20
1651605250000|2022-05-03 19:14:10|33234.8|33232.4|33227.8|33225.4|33235.3|33232.9|33225.8|33223.4|43
1651605260000|2022-05-03 19:14:20|33230.3|33227.9|33226.8|33224.4|33233.8|33231.4|33225.8|33223.4|33
1651605270000|2022-05-03 19:14:30|33227.3|33224.9|33232.3|33229.9|33233.3|33230.9|33221.3|33218.9|22
1651605280000|2022-05-03 19:14:40|33231.8|33229.4|33239.3|33236.9|33239.3|33236.9|33231.8|33229.4|17
1651605290000|2022-05-03 19:14:50|33237.3|33234.9|33234.3|33231.9|33242.3|33239.9|33233.3|33230.9|18
1651605300000|2022-05-03 19:15:00|33234.8|33232.4|33237.3|33234.9|33246.3|33243.9|33234.8|33232.4|27
1651605310000|2022-05-03 19:15:10|33237.8|33235.4|33237.3|33234.9|33240.3|33237.9|33231.3|33228.9|16
1651605320000|2022-05-03 19:15:20|33236.8|33234.4|33242.3|33239.9|33243.3|33240.9|33231.3|33228.9|26
1651605330000|2022-05-03 19:15:30|33241.8|33239.4|33231.3|33228.9|33243.3|33240.9|33230.3|33227.9|27
1651605340000|2022-05-03 19:15:40|33230.8|33228.4|33224.3|33221.9|33234.8|33232.4|33218.3|33215.9|121
1651605350000|2022-05-03 19:15:50|33224.8|33222.4|33219.3|33216.9|33226.3|33223.9|33213.3|33210.9|69
1651605360000|2022-05-03 19:16:00|33219.8|33217.4|33232.8|33230.4|33233.3|33230.9|33217.3|33214.9|69
1651605370000|2022-05-03 19:16:10|33232.3|33229.9|33226.3|33223.9|33234.3|33231.9|33220.8|33218.4|57
1651605380000|2022-05-03 19:16:20|33225.8|33223.4|33222.3|33219.9|33226.3|33223.9|33214.8|33212.4|20
1651605390000|2022-05-03 19:16:30|33221.8|33219.4|33213.3|33210.9|33222.3|33219.9|33212.3|33209.9|66
1651605400000|2022-05-03 19:16:40|33213.8|33211.4|33210.3|33207.9|33213.8|33211.4|33199.8|33197.4|117
1651605410000|2022-05-03 19:16:50|33209.8|33207.4|33221.3|33218.9|33222.8|33220.4|33207.3|33204.9|36
1651605420000|2022-05-03 19:17:00|33222.3|33219.9|33227.8|33225.4|33229.3|33226.9|33219.3|33216.9|21
1651605430000|2022-05-03 19:17:10|33227.3|33224.9|33213.3|33210.9|33227.8|33225.4|33211.3|33208.9|63
1651605440000|2022-05-03 19:17:20|33212.8|33210.4|33210.3|33207.9|33215.8|33213.4|33205.3|33202.9|42
1651605450000|2022-05-03 19:17:30|33209.3|33206.9|33212.3|33209.9|33216.8|33214.4|33206.8|33204.4|36
1651605460000|2022-05-03 19:17:40|33211.8|33209.4|33214.8|33212.4|33220.3|33217.9|33211.3|33208.9|24
1651605470000|2022-05-03 19:17:50|33215.3|33212.9|33219.8|33217.4|33223.3|33220.9|33212.3|33209.9|14
1651605480000|2022-05-03 19:18:00|33219.3|33216.9|33214.3|33211.9|33224.3|33221.9|33214.3|33211.9|28
1651605490000|2022-05-03 19:18:10|33215.3|33212.9|33209.8|33207.4|33216.3|33213.9|33208.3|33205.9|17
1651605500000|2022-05-03 19:18:20|33211.3|33208.9|33207.3|33204.9|33211.8|33209.4|33205.3|33202.9|4
1651605510000|2022-05-03 19:18:30|33206.8|33204.4|33200.3|33197.9|33207.8|33205.4|33193.3|33190.9|67
1651605520000|2022-05-03 19:18:40|33198.8|33196.4|33193.8|33191.4|33200.3|33197.9|33192.3|33189.9|45
1651605530000|2022-05-03 19:18:50|33193.3|33190.9|33184.3|33181.9|33193.3|33190.9|33181.3|33178.9|71
1651605540000|2022-05-03 19:19:00|33181.8|33179.4|33184.3|33181.9|33192.3|33189.9|33181.8|33179.4|112
1651605550000|2022-05-03 19:19:10|33183.8|33181.4|33164.3|33161.9|33185.3|33182.9|33164.3|33161.9|105
1651605560000|2022-05-03 19:19:20|33165.3|33162.9|33172.3|33169.9|33184.3|33181.9|33164.8|33162.4|119
1651605570000|2022-05-03 19:19:30|33171.8|33169.4|33170.3|33167.9|33174.8|33172.4|33163.3|33160.9|54
1651605580000|2022-05-03 19:19:40|33169.8|33167.4|33170.3|33167.9|33180.3|33177.9|33169.8|33167.4|45
1651605590000|2022-05-03 19:19:50|33169.3|33166.9|33167.3|33164.9|33172.3|33169.9|33162.8|33160.4|28
1651605600000|2022-05-03 19:20:00|33165.9|33163.5|33169.9|33167.5|33180.4|33178|33165.9|33163.5|45
1651605610000|2022-05-03 19:20:10|33169.4|33167|33153.9|33151.5|33169.4|33167|33151.9|33149.5|41
1651605620000|2022-05-03 19:20:20|33154.4|33152|33166.9|33164.5|33166.9|33164.5|33151.4|33149|72
1651605630000|2022-05-03 19:20:30|33166.4|33164|33170.4|33168|33172.9|33170.5|33163.9|33161.5|25
1651605640000|2022-05-03 19:20:40|33169.9|33167.5|33176.9|33174.5|33177.4|33175|33167.9|33165.5|25
1651605650000|2022-05-03 19:20:50|33176.4|33174|33207.9|33205.5|33209.9|33207.5|33173.4|33171|154
1651605660000|2022-05-03 19:21:00|33207.4|33205|33217.4|33215|33221.9|33219.5|33205.9|33203.5|86
1651605670000|2022-05-03 19:21:10|33217.9|33215.5|33197.9|33195.5|33218.9|33216.5|33196.9|33194.5|45
1651605680000|2022-05-03 19:21:20|33198.9|33196.5|33194.9|33192.5|33199.9|33197.5|33191.9|33189.5|19
1651605690000|2022-05-03 19:21:30|33194.4|33192|33202.9|33200.5|33207.4|33205|33194.4|33192|17
1651605700000|2022-05-03 19:21:40|33202.4|33200|33205.9|33203.5|33210.9|33208.5|33201.9|33199.5|19
1651605710000|2022-05-03 19:21:50|33205.4|33203|33205.9|33203.5|33206.9|33204.5|33199.4|33197|14
1651605720000|2022-05-03 19:22:00|33206.4|33204|33183.4|33181|33206.9|33204.5|33181.9|33179.5|51
1651605730000|2022-05-03 19:22:10|33182.9|33180.5|33190.9|33188.5|33190.9|33188.5|33179.4|33177|18
1651605740000|2022-05-03 19:22:20|33188.9|33186.5|33203.4|33201|33209.4|33207|33188.4|33186|25
1651605750000|2022-05-03 19:22:30|33202.9|33200.5|33192.9|33190.5|33203.4|33201|33191.4|33189|12
1651605760000|2022-05-03 19:22:40|33193.4|33191|33194.9|33192.5|33195.4|33193|33187.9|33185.5|12
1651605770000|2022-05-03 19:22:50|33193.9|33191.5|33205.9|33203.5|33210.9|33208.5|33192.4|33190|21
1651605780000|2022-05-03 19:23:00|33204.4|33202|33201.4|33199|33207.4|33205|33197.4|33195|20
1651605790000|2022-05-03 19:23:10|33201.9|33199.5|33187.4|33185|33202.9|33200.5|33186.9|33184.5|16
1651605800000|2022-05-03 19:23:20|33187.9|33185.5|33180.4|33178|33190.9|33188.5|33178.9|33176.5|28
1651605810000|2022-05-03 19:23:30|33180.9|33178.5|33171.4|33169|33182.4|33180|33164.4|33162|40
1651605820000|2022-05-03 19:23:40|33170.9|33168.5|33161.4|33159|33170.9|33168.5|33158.9|33156.5|43
1651605830000|2022-05-03 19:23:50|33161.9|33159.5|33141.9|33139.5|33164.9|33162.5|33139.4|33137|211
1651605840000|2022-05-03 19:24:00|33141.4|33139|33115.4|33113|33141.4|33139|33109.9|33107.5|166
1651605850000|2022-05-03 19:24:10|33114.9|33112.5|33116.4|33114|33120.9|33118.5|33110.4|33108|115
1651605860000|2022-05-03 19:24:20|33116.9|33114.5|33136.9|33134.5|33138.9|33136.5|33114.4|33112|96
1651605870000|2022-05-03 19:24:30|33136.4|33134|33141.9|33139.5|33144.4|33142|33132.4|33130|41
1651605880000|2022-05-03 19:24:40|33142.4|33140|33146.9|33144.5|33152.9|33150.5|33138.9|33136.5|35
1651605890000|2022-05-03 19:24:50|33147.9|33145.5|33159.4|33157|33161.4|33159|33147.9|33145.5|16
1651605900000|2022-05-03 19:25:00|33158.9|33156.5|33144.9|33142.5|33162.9|33160.5|33143.4|33141|40
1651605910000|2022-05-03 19:25:10|33145.4|33143|33129.4|33127|33145.4|33143|33126.9|33124.5|32
1651605920000|2022-05-03 19:25:20|33128.9|33126.5|33136.9|33134.5|33138.9|33136.5|33128.4|33126|19
1651605930000|2022-05-03 19:25:30|33137.4|33135|33128.9|33126.5|33141.4|33139|33128.9|33126.5|66
1651605940000|2022-05-03 19:25:40|33129.4|33127|33141.9|33139.5|33142.9|33140.5|33128.9|33126.5|27
1651605950000|2022-05-03 19:25:50|33141.4|33139|33143.4|33141|33150.9|33148.5|33137.9|33135.5|10
1651605960000|2022-05-03 19:26:00|33142.9|33140.5|33130.4|33128|33143.9|33141.5|33129.9|33127.5|22
1651605970000|2022-05-03 19:26:10|33128.9|33126.5|33126.4|33124|33131.4|33129|33125.9|33123.5|17
1651605980000|2022-05-03 19:26:20|33126.9|33124.5|33129.4|33127|33132.9|33130.5|33125.9|33123.5|15
1651605990000|2022-05-03 19:26:30|33128.9|33126.5|33136.4|33134|33141.9|33139.5|33126.9|33124.5|39
1651606000000|2022-05-03 19:26:40|33135.9|33133.5|33138.4|33136|33140.4|33138|33134.4|33132|2
1651606010000|2022-05-03 19:26:50|33137.9|33135.5|33137.9|33135.5|33139.9|33137.5|33132.4|33130|8
1651606020000|2022-05-03 19:27:00|33137.4|33135|33166.9|33164.5|33168.9|33166.5|33137.4|33135|79
1651606030000|2022-05-03 19:27:10|33166.4|33164|33162.4|33160|33168.4|33166|33152.4|33150|32
1651606040000|2022-05-03 19:27:20|33162.9|33160.5|33160.9|33158.5|33163.4|33161|33149.4|33147|7
1651606050000|2022-05-03 19:27:30|33161.4|33159|33164.4|33162|33168.9|33166.5|33158.4|33156|27
1651606060000|2022-05-03 19:27:40|33164.9|33162.5|33164.4|33162|33165.4|33163|33156.4|33154|16
1651606070000|2022-05-03 19:27:50|33164.9|33162.5|33163.4|33161|33166.4|33164|33159.9|33157.5|23
1651606080000|2022-05-03 19:28:00|33162.9|33160.5|33178.4|33176|33180.9|33178.5|33162.9|33160.5|86
1651606090000|2022-05-03 19:28:10|33178.9|33176.5|33159.4|33157|33178.9|33176.5|33158.9|33156.5|35
1651606100000|2022-05-03 19:28:20|33158.9|33156.5|33148.4|33146|33162.4|33160|33148.4|33146|39
1651606110000|2022-05-03 19:28:30|33146.9|33144.5|33140.4|33138|33147.4|33145|33137.9|33135.5|36
1651606120000|2022-05-03 19:28:40|33139.4|33137|33139.9|33137.5|33142.4|33140|33130.9|33128.5|47
1651606130000|2022-05-03 19:28:50|33139.4|33137|33137.9|33135.5|33144.9|33142.5|33134.9|33132.5|22
1651606140000|2022-05-03 19:29:00|33139.4|33137|33144.4|33142|33149.4|33147|33133.4|33131|34
1651606150000|2022-05-03 19:29:10|33143.9|33141.5|33124.9|33122.5|33143.9|33141.5|33124.4|33122|37
1651606160000|2022-05-03 19:29:20|33125.4|33123|33136.4|33134|33139.9|33137.5|33125.4|33123|40
1651606170000|2022-05-03 19:29:30|33136.9|33134.5|33146.9|33144.5|33147.4|33145|33133.4|33131|10
1651606180000|2022-05-03 19:29:40|33144.9|33142.5|33147.9|33145.5|33152.9|33150.5|33143.9|33141.5|22
1651606190000|2022-05-03 19:29:50|33147.4|33145|33147.9|33145.5|33149.9|33147.5|33137.4|33135|18
1651606200000|2022-05-03 19:30:00|33146.4|33144|33147.9|33145.5|33154.4|33152|33140.4|33138|64
1651606210000|2022-05-03 19:30:10|33147.4|33145|33146.9|33144.5|33149.9|33147.5|33141.9|33139.5|45
1651606220000|2022-05-03 19:30:20|33147.4|33145|33150.9|33148.5|33157.9|33155.5|33145.9|33143.5|13
1651606230000|2022-05-03 19:30:30|33150.4|33148|33150.9|33148.5|33153.9|33151.5|33144.9|33142.5|13
1651606240000|2022-05-03 19:30:40|33151.4|33149|33153.4|33151|33156.9|33154.5|33145.4|33143|21
1651606250000|2022-05-03 19:30:50|33152.9|33150.5|33164.9|33162.5|33164.9|33162.5|33149.9|33147.5|35
1651606260000|2022-05-03 19:31:00|33164.4|33162|33167.9|33165.5|33167.9|33165.5|33154.9|33152.5|37
1651606270000|2022-05-03 19:31:10|33168.9|33166.5|33163.4|33161|33178.9|33176.5|33157.9|33155.5|74
1651606280000|2022-05-03 19:31:20|33162.9|33160.5|33163.9|33161.5|33171.4|33169|33160.4|33158|20
1651606290000|2022-05-03 19:31:30|33164.4|33162|33158.9|33156.5|33167.4|33165|33155.9|33153.5|13
1651606300000|2022-05-03 19:31:40|33159.4|33157|33150.4|33148|33165.9|33163.5|33148.4|33146|28
1651606310000|2022-05-03 19:31:50|33150.9|33148.5|33152.9|33150.5|33154.9|33152.5|33144.9|33142.5|22
1651606320000|2022-05-03 19:32:00|33153.4|33151|33139.9|33137.5|33159.4|33157|33134.4|33132|42
1651606330000|2022-05-03 19:32:10|33139.4|33137|33127.9|33125.5|33139.4|33137|33125.9|33123.5|45
1651606340000|2022-05-03 19:32:20|33127.4|33125|33138.9|33136.5|33138.9|33136.5|33126.4|33124|31
1651606350000|2022-05-03 19:32:30|33139.4|33137|33141.9|33139.5|33146.9|33144.5|33135.9|33133.5|43
1651606360000|2022-05-03 19:32:40|33141.4|33139|33141.9|33139.5|33145.9|33143.5|33133.9|33131.5|26
1651606370000|2022-05-03 19:32:50|33140.4|33138|33127.9|33125.5|33141.4|33139|33127.4|33125|44
1651606380000|2022-05-03 19:33:00|33128.4|33126|33120.9|33118.5|33128.4|33126|33112.9|33110.5|75
1651606390000|2022-05-03 19:33:10|33119.9|33117.5|33139.9|33137.5|33140.4|33138|33117.4|33115|31
1651606400000|2022-05-03 19:33:20|33139.4|33137|33136.4|33134|33146.4|33144|33135.4|33133|23
1651606410000|2022-05-03 19:33:30|33136.9|33134.5|33137.9|33135.5|33140.4|33138|33130.4|33128|22
1651606420000|2022-05-03 19:33:40|33138.4|33136|33149.4|33147|33151.9|33149.5|33137.9|33135.5|31
1651606430000|2022-05-03 19:33:50|33149.9|33147.5|33164.9|33162.5|33166.9|33164.5|33147.4|33145|42
1651606440000|2022-05-03 19:34:00|33164.4|33162|33168.9|33166.5|33175.9|33173.5|33161.9|33159.5|58
1651606450000|2022-05-03 19:34:10|33167.9|33165.5|33170.4|33168|33175.4|33173|33162.4|33160|34
1651606460000|2022-05-03 19:34:20|33169.9|33167.5|33201.4|33199|33201.9|33199.5|33167.4|33165|81
1651606470000|2022-05-03 19:34:30|33201.9|33199.5|33183.4|33181|33202.4|33200|33181.9|33179.5|105
1651606480000|2022-05-03 19:34:40|33183.9|33181.5|33181.9|33179.5|33189.9|33187.5|33180.4|33178|50
1651606490000|2022-05-03 19:34:50|33181.4|33179|33188.4|33186|33188.4|33186|33173.4|33171|23
1651606500000|2022-05-03 19:35:00|33189.4|33187|33181.9|33179.5|33190.9|33188.5|33178.9|33176.5|45
1651606510000|2022-05-03 19:35:10|33182.4|33180|33183.4|33181|33190.9|33188.5|33178.9|33176.5|41
1651606520000|2022-05-03 19:35:20|33183.9|33181.5|33174.4|33172|33188.9|33186.5|33174.4|33172|18
1651606530000|2022-05-03 19:35:30|33174.9|33172.5|33169.4|33167|33176.4|33174|33163.4|33161|35
1651606540000|2022-05-03 19:35:40|33169.9|33167.5|33164.4|33162|33172.9|33170.5|33160.9|33158.5|27
1651606550000|2022-05-03 19:35:50|33163.9|33161.5|33153.4|33151|33164.9|33162.5|33151.9|33149.5|40
1651606560000|2022-05-03 19:36:00|33152.9|33150.5|33109.9|33107.5|33152.9|33150.5|33109.4|33107|105
1651606570000|2022-05-03 19:36:10|33109.4|33107|33118.4|33116|33121.9|33119.5|33097.9|33095.5|126
1651606580000|2022-05-03 19:36:20|33117.9|33115.5|33102.4|33100|33120.9|33118.5|33097.9|33095.5|43
1651606590000|2022-05-03 19:36:30|33102.9|33100.5|33109.9|33107.5|33122.4|33120|33102.4|33100|94
1651606600000|2022-05-03 19:36:40|33110.4|33108|33111.4|33109|33118.9|33116.5|33104.4|33102|31
1651606610000|2022-05-03 19:36:50|33110.9|33108.5|33122.4|33120|33127.4|33125|33105.4|33103|68
1651606620000|2022-05-03 19:37:00|33122.9|33120.5|33112.4|33110|33126.4|33124|33105.9|33103.5|40
1651606630000|2022-05-03 19:37:10|33114.4|33112|33112.4|33110|33119.4|33117|33111.9|33109.5|24
1651606640000|2022-05-03 19:37:20|33111.9|33109.5|33119.9|33117.5|33126.9|33124.5|33104.9|33102.5|42
1651606650000|2022-05-03 19:37:30|33118.4|33116|33121.4|33119|33124.4|33122|33115.4|33113|12
1651606660000|2022-05-03 19:37:40|33121.9|33119.5|33113.4|33111|33123.4|33121|33111.9|33109.5|10
1651606670000|2022-05-03 19:37:50|33114.4|33112|33112.9|33110.5|33118.9|33116.5|33110.4|33108|11
1651606680000|2022-05-03 19:38:00|33111.4|33109|33112.4|33110|33114.9|33112.5|33100.4|33098|24
1651606690000|2022-05-03 19:38:10|33112.9|33110.5|33118.4|33116|33130.4|33128|33110.9|33108.5|64
1651606700000|2022-05-03 19:38:20|33117.9|33115.5|33114.9|33112.5|33122.9|33120.5|33109.9|33107.5|51
1651606710000|2022-05-03 19:38:30|33113.4|33111|33102.9|33100.5|33113.4|33111|33095.9|33093.5|57
1651606720000|2022-05-03 19:38:40|33103.4|33101|33118.9|33116.5|33120.9|33118.5|33102.9|33100.5|18
1651606730000|2022-05-03 19:38:50|33119.9|33117.5|33119.9|33117.5|33124.4|33122|33113.9|33111.5|22
1651606740000|2022-05-03 19:39:00|33120.4|33118|33112.9|33110.5|33122.4|33120|33110.9|33108.5|12
1651606750000|2022-05-03 19:39:10|33112.4|33110|33082.4|33080|33118.9|33116.5|33081.9|33079.5|104
1651606760000|2022-05-03 19:39:20|33082.9|33080.5|33089.4|33087|33089.9|33087.5|33080.4|33078|54
1651606770000|2022-05-03 19:39:30|33090.4|33088|33109.4|33107|33110.9|33108.5|33088.4|33086|49
1651606780000|2022-05-03 19:39:40|33108.9|33106.5|33100.4|33098|33115.9|33113.5|33100.4|33098|41
1651606790000|2022-05-03 19:39:50|33101.9|33099.5|33098.4|33096|33110.4|33108|33097.4|33095|22
1651606800000|2022-05-03 19:40:00|33097.9|33095.5|33085.9|33083.5|33100.9|33098.5|33069.4|33067|92
1651606810000|2022-05-03 19:40:10|33084.4|33082|33080.9|33078.5|33087.4|33085|33076.4|33074|59
1651606820000|2022-05-03 19:40:20|33080.4|33078|33075.4|33073|33084.4|33082|33075.4|33073|31
1651606830000|2022-05-03 19:40:30|33074.9|33072.5|33068.9|33066.5|33078.4|33076|33068.4|33066|27
1651606840000|2022-05-03 19:40:40|33069.4|33067|33068.4|33066|33075.4|33073|33066.4|33064|44
1651606850000|2022-05-03 19:40:50|33067.4|33065|33049.4|33047|33068.9|33066.5|33046.4|33044|74
1651606860000|2022-05-03 19:41:00|33048.9|33046.5|33047.4|33045|33050.4|33048|33038.9|33036.5|63
1651606870000|2022-05-03 19:41:10|33049.4|33047|33043.4|33041|33054.4|33052|33038.9|33036.5|52
1651606880000|2022-05-03 19:41:20|33042.9|33040.5|33045.9|33043.5|33053.4|33051|33040.9|33038.5|24
1651606890000|2022-05-03 19:41:30|33046.4|33044|33051.4|33049|33053.9|33051.5|33041.9|33039.5|41
1651606900000|2022-05-03 19:41:40|33050.9|33048.5|33043.9|33041.5|33050.9|33048.5|33042.9|33040.5|22
1651606910000|2022-05-03 19:41:50|33044.4|33042|33048.9|33046.5|33056.9|33054.5|33038.4|33036|66
1651606920000|2022-05-03 19:42:00|33048.4|33046|33047.9|33045.5|33054.4|33052|33042.9|33040.5|38
1651606930000|2022-05-03 19:42:10|33047.4|33045|33061.4|33059|33063.4|33061|33045.4|33043|60
1651606940000|2022-05-03 19:42:20|33060.9|33058.5|33038.9|33036.5|33060.9|33058.5|33036.4|33034|43
1651606950000|2022-05-03 19:42:30|33038.4|33036|33028.4|33026|33038.4|33036|33020.4|33018|93
1651606960000|2022-05-03 19:42:40|33029.9|33027.5|33041.4|33039|33046.9|33044.5|33028.4|33026|56
1651606970000|2022-05-03 19:42:50|33041.9|33039.5|33038.4|33036|33041.9|33039.5|33031.4|33029|18
1651606980000|2022-05-03 19:43:00|33037.9|33035.5|33032.4|33030|33037.9|33035.5|33029.4|33027|22
1651606990000|2022-05-03 19:43:10|33032.9|33030.5|33031.4|33029|33035.4|33033|33018.4|33016|60
1651607000000|2022-05-03 19:43:20|33031.9|33029.5|33035.4|33033|33041.4|33039|33030.9|33028.5|32
1651607010000|2022-05-03 19:43:30|33038.4|33036|33033.4|33031|33040.4|33038|33025.4|33023|65
1651607020000|2022-05-03 19:43:40|33033.9|33031.5|33026.9|33024.5|33035.9|33033.5|33025.9|33023.5|75
1651607030000|2022-05-03 19:43:50|33027.4|33025|33042.9|33040.5|33044.4|33042|33027.4|33025|34
1651607040000|2022-05-03 19:44:00|33043.9|33041.5|33024.9|33022.5|33046.4|33044|33024.9|33022.5|48
1651607050000|2022-05-03 19:44:10|33025.4|33023|33012.9|33010.5|33027.4|33025|33010.9|33008.5|68
1651607060000|2022-05-03 19:44:20|33012.4|33010|33026.9|33024.5|33028.4|33026|33010.4|33008|38
1651607070000|2022-05-03 19:44:30|33027.4|33025|33024.4|33022|33030.4|33028|33018.9|33016.5|59
1651607080000|2022-05-03 19:44:40|33024.9|33022.5|33024.4|33022|33028.9|33026.5|33020.4|33018|40
1651607090000|2022-05-03 19:44:50|33025.4|33023|33041.4|33039|33048.9|33046.5|33025.4|33023|96
1651607100000|2022-05-03 19:45:00|33042.4|33040|33026.9|33024.5|33045.4|33043|33022.4|33020|57
1651607110000|2022-05-03 19:45:10|33027.4|33025|33009.4|33007|33030.4|33028|33005.9|33003.5|77
1651607120000|2022-05-03 19:45:20|33008.4|33006|33023.4|33021|33023.4|33021|33007.9|33005.5|36
1651607130000|2022-05-03 19:45:30|33024.4|33022|33018.4|33016|33032.4|33030|33017.9|33015.5|51
1651607140000|2022-05-03 19:45:40|33017.9|33015.5|33032.9|33030.5|33035.9|33033.5|33015.9|33013.5|35
1651607150000|2022-05-03 19:45:50|33033.4|33031|33038.9|33036.5|33044.4|33042|33033.4|33031|62
1651607160000|2022-05-03 19:46:00|33038.4|33036|33032.4|33030|33044.4|33042|33028.9|33026.5|68
1651607170000|2022-05-03 19:46:10|33032.9|33030.5|33054.4|33052|33054.4|33052|33032.9|33030.5|31
1651607180000|2022-05-03 19:46:20|33054.9|33052.5|33049.9|33047.5|33063.4|33061|33046.4|33044|157
1651607190000|2022-05-03 19:46:30|33049.4|33047|33056.4|33054|33065.9|33063.5|33048.9|33046.5|92
1651607200000|2022-05-03 19:46:40|33056.9|33054.5|33060.4|33058|33068.4|33066|33055.9|33053.5|21
1651607210000|2022-05-03 19:46:50|33059.9|33057.5|33062.9|33060.5|33066.4|33064|33058.4|33056|22
1651607220000|2022-05-03 19:47:00|33067.9|33065.5|33084.9|33082.5|33094.4|33092|33067.9|33065.5|125
1651607230000|2022-05-03 19:47:10|33084.4|33082|33083.4|33081|33088.4|33086|33074.9|33072.5|55
1651607240000|2022-05-03 19:47:20|33083.9|33081.5|33099.9|33097.5|33101.9|33099.5|33082.4|33080|65
1651607250000|2022-05-03 19:47:30|33100.9|33098.5|33106.9|33104.5|33108.4|33106|33094.4|33092|31
1651607260000|2022-05-03 19:47:40|33109.4|33107|33101.9|33099.5|33110.9|33108.5|33099.9|33097.5|42
1651607270000|2022-05-03 19:47:50|33102.4|33100|33091.4|33089|33103.9|33101.5|33087.9|33085.5|37
1651607280000|2022-05-03 19:48:00|33094.4|33092|33101.4|33099|33106.9|33104.5|33093.9|33091.5|49
1651607290000|2022-05-03 19:48:10|33101.9|33099.5|33112.9|33110.5|33112.9|33110.5|33100.9|33098.5|31
1651607300000|2022-05-03 19:48:20|33113.4|33111|33115.4|33113|33119.9|33117.5|33108.9|33106.5|46
1651607310000|2022-05-03 19:48:30|33115.9|33113.5|33110.4|33108|33121.4|33119|33106.4|33104|52
1651607320000|2022-05-03 19:48:40|33109.9|33107.5|33112.4|33110|33118.4|33116|33103.9|33101.5|38
1651607330000|2022-05-03 19:48:50|33116.9|33114.5|33113.9|33111.5|33119.9|33117.5|33113.4|33111|38
1651607340000|2022-05-03 19:49:00|33114.4|33112|33115.9|33113.5|33119.9|33117.5|33110.4|33108|22
1651607350000|2022-05-03 19:49:10|33116.4|33114|33108.9|33106.5|33117.4|33115|33105.4|33103|35
1651607360000|2022-05-03 19:49:20|33108.4|33106|33110.9|33108.5|33117.9|33115.5|33107.9|33105.5|36
1651607370000|2022-05-03 19:49:30|33113.4|33111|33116.4|33114|33122.4|33120|33113.4|33111|20
1651607380000|2022-05-03 19:49:40|33115.9|33113.5|33097.4|33095|33117.9|33115.5|33097.4|33095|90
1651607390000|2022-05-03 19:49:50|33096.9|33094.5|33074.9|33072.5|33097.4|33095|33074.4|33072|86
1651607400000|2022-05-03 19:50:00|33074.4|33072|33077.9|33075.5|33095.4|33093|33062.9|33060.5|392
1651607410000|2022-05-03 19:50:10|33076.9|33074.5|33047.9|33045.5|33081.9|33079.5|33047.9|33045.5|185
1651607420000|2022-05-03 19:50:20|33044.9|33042.5|33044.9|33042.5|33045.9|33043.5|33032.4|33030|96
1651607430000|2022-05-03 19:50:30|33049.9|33047.5|33042.9|33040.5|33058.9|33056.5|33036.9|33034.5|87
1651607440000|2022-05-03 19:50:40|33042.4|33040|33059.9|33057.5|33060.9|33058.5|33040.9|33038.5|34
1651607450000|2022-05-03 19:50:50|33060.4|33058|33080.9|33078.5|33087.9|33085.5|33060.4|33058|94
1651607460000|2022-05-03 19:51:00|33081.4|33079|33066.9|33064.5|33091.9|33089.5|33066.4|33064|84
1651607470000|2022-05-03 19:51:10|33067.4|33065|33053.9|33051.5|33067.9|33065.5|33047.9|33045.5|56
1651607480000|2022-05-03 19:51:20|33054.4|33052|33097.9|33095.5|33099.9|33097.5|33054.4|33052|80
1651607490000|2022-05-03 19:51:30|33096.9|33094.5|33106.9|33104.5|33123.9|33121.5|33096.9|33094.5|174
1651607500000|2022-05-03 19:51:40|33107.9|33105.5|33099.9|33097.5|33114.9|33112.5|33096.9|33094.5|73
1651607510000|2022-05-03 19:51:50|33098.9|33096.5|33092.9|33090.5|33098.9|33096.5|33088.9|33086.5|54
1651607520000|2022-05-03 19:52:00|33092.4|33090|33106.9|33104.5|33108.9|33106.5|33083.9|33081.5|65
1651607530000|2022-05-03 19:52:10|33104.9|33102.5|33110.9|33108.5|33112.9|33110.5|33099.9|33097.5|63
1651607540000|2022-05-03 19:52:20|33107.9|33105.5|33124.9|33122.5|33133.4|33131|33106.9|33104.5|99
1651607550000|2022-05-03 19:52:30|33124.4|33122|33129.9|33127.5|33132.9|33130.5|33123.9|33121.5|51
1651607560000|2022-05-03 19:52:40|33130.4|33128|33144.9|33142.5|33146.9|33144.5|33129.9|33127.5|66
1651607570000|2022-05-03 19:52:50|33146.4|33144|33145.4|33143|33153.4|33151|33138.9|33136.5|61
1651607580000|2022-05-03 19:53:00|33143.9|33141.5|33147.9|33145.5|33152.4|33150|33139.9|33137.5|60
1651607590000|2022-05-03 19:53:10|33146.9|33144.5|33151.9|33149.5|33153.4|33151|33145.9|33143.5|79
1651607600000|2022-05-03 19:53:20|33152.4|33150|33170.9|33168.5|33174.9|33172.5|33150.9|33148.5|226
1651607610000|2022-05-03 19:53:30|33171.4|33169|33166.9|33164.5|33175.9|33173.5|33159.4|33157|108
1651607620000|2022-05-03 19:53:40|33166.4|33164|33172.4|33170|33172.9|33170.5|33163.9|33161.5|111
1651607630000|2022-05-03 19:53:50|33171.9|33169.5|33175.4|33173|33179.4|33177|33166.9|33164.5|135
1651607640000|2022-05-03 19:54:00|33174.9|33172.5|33171.9|33169.5|33178.9|33176.5|33168.9|33166.5|84
1651607650000|2022-05-03 19:54:10|33171.4|33169|33172.9|33170.5|33173.9|33171.5|33165.4|33163|58
1651607660000|2022-05-03 19:54:20|33172.4|33170|33163.4|33161|33172.4|33170|33162.4|33160|47
1651607670000|2022-05-03 19:54:30|33163.9|33161.5|33156.4|33154|33163.9|33161.5|33149.4|33147|98
1651607680000|2022-05-03 19:54:40|33159.9|33157.5|33164.4|33162|33173.4|33171|33154.9|33152.5|123
1651607690000|2022-05-03 19:54:50|33166.9|33164.5|33162.9|33160.5|33172.9|33170.5|33156.4|33154|64
1651607700000|2022-05-03 19:55:00|33164.4|33162|33150.9|33148.5|33172.9|33170.5|33143.9|33141.5|170
1651607710000|2022-05-03 19:55:10|33151.4|33149|33161.4|33159|33168.4|33166|33145.9|33143.5|124
1651607720000|2022-05-03 19:55:20|33159.9|33157.5|33133.9|33131.5|33161.9|33159.5|33131.4|33129|62
1651607730000|2022-05-03 19:55:30|33134.4|33132|33145.9|33143.5|33146.9|33144.5|33131.9|33129.5|119
1651607740000|2022-05-03 19:55:40|33143.9|33141.5|33159.4|33157|33159.9|33157.5|33142.9|33140.5|80
1651607750000|2022-05-03 19:55:50|33158.4|33156|33166.9|33164.5|33166.9|33164.5|33157.9|33155.5|89
1651607760000|2022-05-03 19:56:00|33165.9|33163.5|33152.4|33150|33166.4|33164|33147.9|33145.5|121
1651607770000|2022-05-03 19:56:10|33151.4|33149|33143.9|33141.5|33153.9|33151.5|33139.4|33137|73
1651607780000|2022-05-03 19:56:20|33144.4|33142|33150.9|33148.5|33151.9|33149.5|33138.9|33136.5|56
1651607790000|2022-05-03 19:56:30|33151.9|33149.5|33148.4|33146|33155.4|33153|33141.9|33139.5|55
1651607800000|2022-05-03 19:56:40|33147.9|33145.5|33143.9|33141.5|33152.9|33150.5|33140.9|33138.5|64
1651607810000|2022-05-03 19:56:50|33144.4|33142|33144.9|33142.5|33152.9|33150.5|33141.4|33139|49
1651607820000|2022-05-03 19:57:00|33143.9|33141.5|33159.4|33157|33159.9|33157.5|33142.9|33140.5|70
1651607830000|2022-05-03 19:57:10|33158.9|33156.5|33153.4|33151|33160.9|33158.5|33152.9|33150.5|41
1651607840000|2022-05-03 19:57:20|33152.9|33150.5|33143.9|33141.5|33154.9|33152.5|33140.9|33138.5|67
1651607850000|2022-05-03 19:57:30|33143.4|33141|33135.4|33133|33143.9|33141.5|33132.4|33130|57
1651607860000|2022-05-03 19:57:40|33134.9|33132.5|33137.4|33135|33138.9|33136.5|33130.9|33128.5|52
1651607870000|2022-05-03 19:57:50|33137.9|33135.5|33142.9|33140.5|33142.9|33140.5|33137.9|33135.5|24
1651607880000|2022-05-03 19:58:00|33143.9|33141.5|33139.9|33137.5|33147.9|33145.5|33136.4|33134|91
1651607890000|2022-05-03 19:58:10|33139.4|33137|33136.9|33134.5|33140.4|33138|33133.9|33131.5|43
1651607900000|2022-05-03 19:58:20|33136.4|33134|33134.9|33132.5|33142.9|33140.5|33132.9|33130.5|42
1651607910000|2022-05-03 19:58:30|33135.4|33133|33147.4|33145|33147.4|33145|33134.9|33132.5|56
1651607920000|2022-05-03 19:58:40|33146.9|33144.5|33151.4|33149|33152.4|33150|33146.9|33144.5|47
1651607930000|2022-05-03 19:58:50|33150.9|33148.5|33142.9|33140.5|33151.4|33149|33141.9|33139.5|45
1651607940000|2022-05-03 19:59:00|33139.9|33137.5|33146.9|33144.5|33148.4|33146|33137.9|33135.5|118
1651607950000|2022-05-03 19:59:10|33147.4|33145|33137.9|33135.5|33147.4|33145|33137.9|33135.5|137
1651607960000|2022-05-03 19:59:20|33135.4|33133|33136.4|33134|33137.4|33135|33129.9|33127.5|109
1651607970000|2022-05-03 19:59:30|33136.9|33134.5|33129.9|33127.5|33136.9|33134.5|33126.9|33124.5|202
1651607980000|2022-05-03 19:59:40|33130.9|33128.5|33126.9|33124.5|33136.9|33134.5|33123.9|33121.5|185
1651607990000|2022-05-03 19:59:50|33124.4|33122|33129.9|33127.5|33133.4|33131|33111.9|33109.5|697
1651608000000|2022-05-03 20:00:00|33130.4|33128|33120.1|33115.3|33136.6|33131.8|33117.1|33112.3|165
1651608010000|2022-05-03 20:00:10|33120.6|33115.8|33143.1|33138.3|33143.1|33138.3|33119.6|33114.8|117
1651608020000|2022-05-03 20:00:20|33139.1|33134.3|33121.6|33116.8|33142.1|33137.3|33120.6|33115.8|63
1651608030000|2022-05-03 20:00:30|33122.1|33117.3|33129.1|33124.3|33129.1|33124.3|33120.6|33115.8|62
1651608040000|2022-05-03 20:00:40|33129.6|33124.8|33127.1|33122.3|33129.6|33124.8|33123.6|33118.8|20
1651608050000|2022-05-03 20:00:50|33127.6|33122.8|33129.6|33124.8|33130.1|33125.3|33121.6|33116.8|22
1651608060000|2022-05-03 20:01:00|33129.1|33124.3|33127.6|33122.8|33134.6|33129.8|33127.1|33122.3|16
1651608070000|2022-05-03 20:01:10|33127.1|33122.3|33129.1|33124.3|33131.1|33126.3|33126.6|33121.8|21
1651608080000|2022-05-03 20:01:20|33129.6|33124.8|33131.6|33126.8|33133.6|33128.8|33127.6|33122.8|10
1651608090000|2022-05-03 20:01:30|33132.1|33127.3|33135.6|33130.8|33135.6|33130.8|33130.1|33125.3|15
1651608100000|2022-05-03 20:01:40|33136.1|33131.3|33133.1|33128.3|33136.1|33131.3|33130.1|33125.3|9
1651608110000|2022-05-03 20:01:50|33133.6|33128.8|33126.6|33121.8|33135.1|33130.3|33126.6|33121.8|19
1651608120000|2022-05-03 20:02:00|33126.1|33121.3|33126.6|33121.8|33128.6|33123.8|33121.6|33116.8|39
1651608130000|2022-05-03 20:02:10|33126.1|33121.3|33142.6|33137.8|33143.6|33138.8|33125.6|33120.8|35
1651608140000|2022-05-03 20:02:20|33143.1|33138.3|33152.6|33147.8|33152.6|33147.8|33142.6|33137.8|25
1651608150000|2022-05-03 20:02:30|33152.1|33147.3|33147.1|33142.3|33153.6|33148.8|33146.6|33141.8|33
1651608160000|2022-05-03 20:02:40|33146.6|33141.8|33144.6|33139.8|33148.1|33143.3|33143.6|33138.8|11
1651608170000|2022-05-03 20:02:50|33144.1|33139.3|33147.6|33142.8|33149.6|33144.8|33143.6|33138.8|16
1651608180000|2022-05-03 20:03:00|33148.1|33143.3|33149.1|33144.3|33151.6|33146.8|33147.1|33142.3|10
1651608190000|2022-05-03 20:03:10|33148.6|33143.8|33149.1|33144.3|33151.6|33146.8|33145.6|33140.8|4
1651608200000|2022-05-03 20:03:20|33148.6|33143.8|33149.1|33144.3|33151.6|33146.8|33148.6|33143.8|9
1651608210000|2022-05-03 20:03:30|33148.6|33143.8|33151.6|33146.8|33156.6|33151.8|33148.6|33143.8|21
1651608220000|2022-05-03 20:03:40|33152.1|33147.3|33155.1|33150.3|33155.1|33150.3|33151.6|33146.8|9
1651608230000|2022-05-03 20:03:50|33156.1|33151.3|33152.1|33147.3|33156.1|33151.3|33151.6|33146.8|8
1651608240000|2022-05-03 20:04:00|33152.6|33147.8|33160.6|33155.8|33161.1|33156.3|33151.6|33146.8|46
1651608250000|2022-05-03 20:04:10|33159.6|33154.8|33159.1|33154.3|33162.1|33157.3|33156.6|33151.8|30
1651608260000|2022-05-03 20:04:20|33159.6|33154.8|33162.1|33157.3|33164.6|33159.8|33158.6|33153.8|13
1651608270000|2022-05-03 20:04:30|33162.6|33157.8|33165.6|33160.8|33166.6|33161.8|33160.1|33155.3|11
1651608280000|2022-05-03 20:04:40|33166.1|33161.3|33181.1|33176.3|33181.1|33176.3|33165.6|33160.8|89
1651608290000|2022-05-03 20:04:50|33181.6|33176.8|33192.6|33187.8|33192.6|33187.8|33181.6|33176.8|103
1651608300000|2022-05-03 20:05:00|33193.1|33188.3|33195.6|33190.8|33196.6|33191.8|33188.6|33183.8|62
1651608310000|2022-05-03 20:05:10|33194.6|33189.8|33195.6|33190.8|33200.1|33195.3|33191.1|33186.3|26
1651608320000|2022-05-03 20:05:20|33199.6|33194.8|33195.6|33190.8|33199.6|33194.8|33194.1|33189.3|17
1651608330000|2022-05-03 20:05:30|33195.1|33190.3|33204.1|33199.3|33206.1|33201.3|33194.6|33189.8|31
1651608340000|2022-05-03 20:05:40|33203.6|33198.8|33212.1|33207.3|33212.1|33207.3|33201.1|33196.3|47
1651608350000|2022-05-03 20:05:50|33211.6|33206.8|33214.6|33209.8|33217.6|33212.8|33210.6|33205.8|33
1651608360000|2022-05-03 20:06:00|33215.1|33210.3|33205.6|33200.8|33218.6|33213.8|33205.6|33200.8|32
1651608370000|2022-05-03 20:06:10|33206.6|33201.8|33210.1|33205.3|33210.1|33205.3|33205.1|33200.3|14
1651608380000|2022-05-03 20:06:20|33211.6|33206.8|33198.1|33193.3|33213.1|33208.3|33198.1|33193.3|19
1651608390000|2022-05-03 20:06:30|33197.1|33192.3|33203.1|33198.3|33204.1|33199.3|33197.1|33192.3|20
1651608400000|2022-05-03 20:06:40|33203.6|33198.8|33197.6|33192.8|33205.6|33200.8|33196.6|33191.8|23
1651608410000|2022-05-03 20:06:50|33197.1|33192.3|33194.6|33189.8|33197.1|33192.3|33194.6|33189.8|20
1651608420000|2022-05-03 20:07:00|33194.1|33189.3|33188.6|33183.8|33197.1|33192.3|33188.1|33183.3|44
1651608430000|2022-05-03 20:07:10|33191.6|33186.8|33191.6|33186.8|33196.1|33191.3|33190.1|33185.3|15
1651608440000|2022-05-03 20:07:20|33191.1|33186.3|33194.1|33189.3|33198.1|33193.3|33191.1|33186.3|13
1651608450000|2022-05-03 20:07:30|33193.6|33188.8|33189.6|33184.8|33193.6|33188.8|33187.6|33182.8|9
1651608460000|2022-05-03 20:07:40|33189.1|33184.3|33192.1|33187.3|33192.6|33187.8|33187.1|33182.3|12
1651608470000|2022-05-03 20:07:50|33192.6|33187.8|33189.6|33184.8|33196.1|33191.3|33189.1|33184.3|12
1651608480000|2022-05-03 20:08:00|33190.1|33185.3|33187.1|33182.3|33190.6|33185.8|33185.1|33180.3|17
1651608490000|2022-05-03 20:08:10|33187.6|33182.8|33183.1|33178.3|33187.6|33182.8|33182.6|33177.8|8
1651608500000|2022-05-03 20:08:20|33182.6|33177.8|33180.6|33175.8|33183.1|33178.3|33179.6|33174.8|7
1651608510000|2022-05-03 20:08:30|33181.1|33176.3|33184.1|33179.3|33186.6|33181.8|33181.1|33176.3|18
1651608520000|2022-05-03 20:08:40|33184.6|33179.8|33182.6|33177.8|33188.6|33183.8|33182.6|33177.8|5
1651608530000|2022-05-03 20:08:50|33183.1|33178.3|33186.6|33181.8|33186.6|33181.8|33182.6|33177.8|5
1651608540000|2022-05-03 20:09:00|33186.1|33181.3|33183.6|33178.8|33188.1|33183.3|33178.1|33173.3|46
1651608550000|2022-05-03 20:09:10|33184.1|33179.3|33181.1|33176.3|33184.1|33179.3|33178.6|33173.8|18
1651608560000|2022-05-03 20:09:20|33181.6|33176.8|33179.1|33174.3|33182.6|33177.8|33178.1|33173.3|10
1651608570000|2022-05-03 20:09:30|33180.1|33175.3|33178.6|33173.8|33184.1|33179.3|33178.6|33173.8|28
1651608580000|2022-05-03 20:09:40|33177.6|33172.8|33179.6|33174.8|33181.6|33176.8|33177.6|33172.8|16
1651608590000|2022-05-03 20:09:50|33178.6|33173.8|33176.1|33171.3|33179.6|33174.8|33175.6|33170.8|14
1651608600000|2022-05-03 20:10:00|33176.6|33171.8|33178.6|33173.8|33179.1|33174.3|33169.1|33164.3|66
1651608610000|2022-05-03 20:10:10|33178.1|33173.3|33178.1|33173.3|33181.6|33176.8|33173.6|33168.8|42
1651608620000|2022-05-03 20:10:20|33179.6|33174.8|33184.1|33179.3|33188.1|33183.3|33176.1|33171.3|54
1651608630000|2022-05-03 20:10:30|33185.1|33180.3|33185.6|33180.8|33186.1|33181.3|33178.6|33173.8|29
1651608640000|2022-05-03 20:10:40|33185.1|33180.3|33195.1|33190.3|33195.6|33190.8|33183.6|33178.8|22
1651608650000|2022-05-03 20:10:50|33195.6|33190.8|33197.1|33192.3|33199.6|33194.8|33189.6|33184.8|59
1651608660000|2022-05-03 20:11:00|33196.6|33191.8|33192.6|33187.8|33199.6|33194.8|33188.6|33183.8|25
1651608670000|2022-05-03 20:11:10|33192.1|33187.3|33196.1|33191.3|33199.6|33194.8|33189.1|33184.3|25
1651608680000|2022-05-03 20:11:20|33197.6|33192.8|33187.6|33182.8|33202.6|33197.8|33187.6|33182.8|17
1651608690000|2022-05-03 20:11:30|33187.1|33182.3|33189.6|33184.8|33189.6|33184.8|33182.1|33177.3|17
1651608700000|2022-05-03 20:11:40|33190.1|33185.3|33184.6|33179.8|33190.1|33185.3|33184.6|33179.8|13
1651608710000|2022-05-03 20:11:50|33186.1|33181.3|33176.1|33171.3|33186.1|33181.3|33175.6|33170.8|36
1651608720000|2022-05-03 20:12:00|33176.6|33171.8|33184.6|33179.8|33186.1|33181.3|33175.6|33170.8|43
1651608730000|2022-05-03 20:12:10|33185.1|33180.3|33189.1|33184.3|33190.6|33185.8|33185.1|33180.3|9
1651608740000|2022-05-03 20:12:20|33189.6|33184.8|33188.1|33183.3|33189.6|33184.8|33182.1|33177.3|8
1651608750000|2022-05-03 20:12:30|33187.6|33182.8|33187.1|33182.3|33191.1|33186.3|33184.6|33179.8|5
1651608760000|2022-05-03 20:12:40|33187.6|33182.8|33183.1|33178.3|33189.6|33184.8|33181.6|33176.8|4
1651608770000|2022-05-03 20:12:50|33182.1|33177.3|33182.6|33177.8|33183.1|33178.3|33180.1|33175.3|5
1651608780000|2022-05-03 20:13:00|33183.1|33178.3|33177.1|33172.3|33183.1|33178.3|33167.6|33162.8|149
1651608790000|2022-05-03 20:13:10|33176.1|33171.3|33174.1|33169.3|33179.1|33174.3|33173.1|33168.3|17
1651608800000|2022-05-03 20:13:20|33173.6|33168.8|33173.6|33168.8|33173.6|33168.8|33168.6|33163.8|20
1651608810000|2022-05-03 20:13:30|33173.1|33168.3|33168.6|33163.8|33173.6|33168.8|33164.6|33159.8|26
1651608820000|2022-05-03 20:13:40|33169.1|33164.3|33161.1|33156.3|33170.1|33165.3|33160.6|33155.8|31
1651608830000|2022-05-03 20:13:50|33161.6|33156.8|33149.6|33144.8|33166.1|33161.3|33149.6|33144.8|45
1651608840000|2022-05-03 20:14:00|33148.6|33143.8|33140.6|33135.8|33149.1|33144.3|33138.1|33133.3|55
1651608850000|2022-05-03 20:14:10|33141.1|33136.3|33144.1|33139.3|33146.6|33141.8|33140.6|33135.8|16
1651608860000|2022-05-03 20:14:20|33144.6|33139.8|33140.6|33135.8|33144.6|33139.8|33137.1|33132.3|20
1651608870000|2022-05-03 20:14:30|33137.1|33132.3|33138.6|33133.8|33139.1|33134.3|33130.6|33125.8|45
1651608880000|2022-05-03 20:14:40|33139.1|33134.3|33140.6|33135.8|33144.1|33139.3|33134.6|33129.8|19
1651608890000|2022-05-03 20:14:50|33140.1|33135.3|33140.6|33135.8|33143.1|33138.3|33133.6|33128.8|38
1651608900000|2022-05-03 20:15:00|33141.1|33136.3|33148.6|33143.8|33149.1|33144.3|33138.1|33133.3|24
1651608910000|2022-05-03 20:15:10|33149.1|33144.3|33150.6|33145.8|33154.6|33149.8|33149.1|33144.3|19
1651608920000|2022-05-03 20:15:20|33151.1|33146.3|33140.6|33135.8|33153.1|33148.3|33140.6|33135.8|29
1651608930000|2022-05-03 20:15:30|33142.6|33137.8|33146.1|33141.3|33146.6|33141.8|33142.6|33137.8|6
1651608940000|2022-05-03 20:15:40|33146.6|33141.8|33137.6|33132.8|33146.6|33141.8|33137.6|33132.8|6
1651608950000|2022-05-03 20:15:50|33138.1|33133.3|33133.1|33128.3|33139.1|33134.3|33133.1|33128.3|13
1651608960000|2022-05-03 20:16:00|33134.1|33129.3|33140.6|33135.8|33140.6|33135.8|33130.6|33125.8|23
1651608970000|2022-05-03 20:16:10|33141.1|33136.3|33143.6|33138.8|33144.1|33139.3|33135.1|33130.3|14
1651608980000|2022-05-03 20:16:20|33143.1|33138.3|33150.1|33145.3|33150.6|33145.8|33141.6|33136.8|7
1651608990000|2022-05-03 20:16:30|33150.6|33145.8|33157.1|33152.3|33157.1|33152.3|33150.1|33145.3|12
1651609000000|2022-05-03 20:16:40|33157.6|33152.8|33160.1|33155.3|33163.6|33158.8|33157.6|33152.8|9
1651609010000|2022-05-03 20:16:50|33159.6|33154.8|33158.1|33153.3|33160.1|33155.3|33155.1|33150.3|3
1651609020000|2022-05-03 20:17:00|33157.6|33152.8|33156.6|33151.8|33160.6|33155.8|33153.1|33148.3|5
1651609030000|2022-05-03 20:17:10|33157.1|33152.3|33149.1|33144.3|33158.6|33153.8|33147.1|33142.3|0
1651609040000|2022-05-03 20:17:20|33149.6|33144.8|33151.1|33146.3|33152.6|33147.8|33149.1|33144.3|0
1651609050000|2022-05-03 20:17:30|33151.6|33146.8|33149.1|33144.3|33151.6|33146.8|33146.6|33141.8|1
1651609060000|2022-05-03 20:17:40|33149.6|33144.8|33149.6|33144.8|33152.6|33147.8|33147.6|33142.8|0
1651609070000|2022-05-03 20:17:50|33149.1|33144.3|33152.1|33147.3|33152.1|33147.3|33149.1|33144.3|0
1651609080000|2022-05-03 20:18:00|33152.6|33147.8|33152.1|33147.3|33152.6|33147.8|33151.6|33146.8|0
1651609090000|2022-05-03 20:18:10|33151.6|33146.8|33147.6|33142.8|33151.6|33146.8|33147.6|33142.8|3
1651609100000|2022-05-03 20:18:20|33148.1|33143.3|33151.6|33146.8|33152.1|33147.3|33146.6|33141.8|1
1651609110000|2022-05-03 20:18:30|33152.1|33147.3|33155.6|33150.8|33155.6|33150.8|33151.6|33146.8|2
1651609120000|2022-05-03 20:18:40|33155.1|33150.3|33149.1|33144.3|33155.6|33150.8|33148.6|33143.8|3
1651609130000|2022-05-03 20:18:50|33148.1|33143.3|33146.6|33141.8|33149.6|33144.8|33145.6|33140.8|2
1651609140000|2022-05-03 20:19:00|33146.1|33141.3|33146.1|33141.3|33150.6|33145.8|33146.1|33141.3|3
1651609150000|2022-05-03 20:19:10|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|0
1651609160000|2022-05-03 20:19:20|33146.1|33141.3|33143.6|33138.8|33146.1|33141.3|33141.1|33136.3|3
1651609170000|2022-05-03 20:19:30|33144.6|33139.8|33147.1|33142.3|33147.1|33142.3|33144.6|33139.8|0
1651609180000|2022-05-03 20:19:40|33147.6|33142.8|33151.1|33146.3|33151.1|33146.3|33144.6|33139.8|0
1651609190000|2022-05-03 20:19:50|33150.6|33145.8|33147.6|33142.8|33151.1|33146.3|33147.1|33142.3|1
1651609200000|2022-05-03 20:20:00|33147.1|33142.3|33147.1|33142.3|33151.6|33146.8|33147.1|33142.3|2
1651609210000|2022-05-03 20:20:10|33146.6|33141.8|33148.1|33143.3|33148.1|33143.3|33146.1|33141.3|0
1651609220000|2022-05-03 20:20:20|33151.1|33146.3|33149.1|33144.3|33151.1|33146.3|33145.1|33140.3|12
1651609230000|2022-05-03 20:20:30|33149.6|33144.8|33146.1|33141.3|33150.1|33145.3|33146.1|33141.3|0
1651609240000|2022-05-03 20:20:40|33146.6|33141.8|33152.6|33147.8|33153.1|33148.3|33146.6|33141.8|1
1651609250000|2022-05-03 20:20:50|33151.1|33146.3|33152.6|33147.8|33153.1|33148.3|33151.1|33146.3|2
1651609260000|2022-05-03 20:21:00|33149.1|33144.3|33149.6|33144.8|33150.6|33145.8|33145.1|33140.3|7
1651609270000|2022-05-03 20:21:10|33150.1|33145.3|33149.1|33144.3|33151.1|33146.3|33146.1|33141.3|0
1651609280000|2022-05-03 20:21:20|33150.1|33145.3|33150.6|33145.8|33151.6|33146.8|33150.1|33145.3|0
1651609290000|2022-05-03 20:21:30|33151.1|33146.3|33150.6|33145.8|33153.1|33148.3|33149.6|33144.8|5
1651609300000|2022-05-03 20:21:40|33151.1|33146.3|33150.1|33145.3|33151.1|33146.3|33147.6|33142.8|4
1651609310000|2022-05-03 20:21:50|33150.6|33145.8|33151.1|33146.3|33152.6|33147.8|33150.1|33145.3|1
1651609320000|2022-05-03 20:22:00|33150.6|33145.8|33145.1|33140.3|33151.1|33146.3|33145.1|33140.3|3
1651609330000|2022-05-03 20:22:10|33144.6|33139.8|33141.1|33136.3|33146.1|33141.3|33137.1|33132.3|23
1651609340000|2022-05-03 20:22:20|33140.6|33135.8|33136.1|33131.3|33140.6|33135.8|33136.1|33131.3|1
1651609350000|2022-05-03 20:22:30|33136.6|33131.8|33133.1|33128.3|33138.1|33133.3|33133.1|33128.3|2
1651609360000|2022-05-03 20:22:40|33133.6|33128.8|33136.6|33131.8|33138.6|33133.8|33133.6|33128.8|1
1651609370000|2022-05-03 20:22:50|33136.1|33131.3|33134.1|33129.3|33137.1|33132.3|33133.6|33128.8|0
1651609380000|2022-05-03 20:23:00|33135.6|33130.8|33134.6|33129.8|33138.6|33133.8|33129.6|33124.8|18
1651609390000|2022-05-03 20:23:10|33134.1|33129.3|33128.6|33123.8|33134.6|33129.8|33128.6|33123.8|1
1651609400000|2022-05-03 20:23:20|33129.1|33124.3|33129.1|33124.3|33129.6|33124.8|33128.1|33123.3|3
1651609410000|2022-05-03 20:23:30|33129.6|33124.8|33128.1|33123.3|33132.1|33127.3|33128.1|33123.3|6
1651609420000|2022-05-03 20:23:40|33128.6|33123.8|33129.1|33124.3|33131.1|33126.3|33122.6|33117.8|25
1651609430000|2022-05-03 20:23:50|33129.6|33124.8|33136.1|33131.3|33136.1|33131.3|33129.6|33124.8|2
1651609440000|2022-05-03 20:24:00|33134.1|33129.3|33134.6|33129.8|33135.6|33130.8|33134.1|33129.3|4
1651609450000|2022-05-03 20:24:10|33134.1|33129.3|33130.6|33125.8|33134.1|33129.3|33130.6|33125.8|1
1651609460000|2022-05-03 20:24:20|33132.6|33127.8|33132.1|33127.3|33133.1|33128.3|33131.1|33126.3|4
1651609470000|2022-05-03 20:24:30|33132.6|33127.8|33137.1|33132.3|33137.1|33132.3|33132.6|33127.8|5
1651609480000|2022-05-03 20:24:40|33136.6|33131.8|33132.6|33127.8|33136.6|33131.8|33132.6|33127.8|0
1651609490000|2022-05-03 20:24:50|33133.1|33128.3|33134.6|33129.8|33136.6|33131.8|33133.1|33128.3|2
1651609500000|2022-05-03 20:25:00|33134.1|33129.3|33132.1|33127.3|33134.1|33129.3|33132.1|33127.3|0
1651609510000|2022-05-03 20:25:10|33131.6|33126.8|33135.1|33130.3|33135.1|33130.3|33130.1|33125.3|8
1651609520000|2022-05-03 20:25:20|33134.6|33129.8|33137.1|33132.3|33137.1|33132.3|33133.6|33128.8|0
1651609530000|2022-05-03 20:25:30|33137.6|33132.8|33137.1|33132.3|33138.1|33133.3|33137.1|33132.3|0
1651609540000|2022-05-03 20:25:40|33137.6|33132.8|33138.1|33133.3|33138.1|33133.3|33135.6|33130.8|3
1651609550000|2022-05-03 20:25:50|33137.6|33132.8|33137.1|33132.3|33138.6|33133.8|33135.6|33130.8|1
1651609560000|2022-05-03 20:26:00|33137.6|33132.8|33139.1|33134.3|33141.1|33136.3|33137.6|33132.8|0
1651609570000|2022-05-03 20:26:10|33140.1|33135.3|33138.6|33133.8|33143.1|33138.3|33134.6|33129.8|11
1651609580000|2022-05-03 20:26:20|33139.1|33134.3|33135.6|33130.8|33139.1|33134.3|33135.1|33130.3|1
1651609590000|2022-05-03 20:26:30|33136.1|33131.3|33142.6|33137.8|33142.6|33137.8|33136.1|33131.3|12
1651609600000|2022-05-03 20:26:40|33142.1|33137.3|33141.6|33136.8|33142.1|33137.3|33141.6|33136.8|0
1651609610000|2022-05-03 20:26:50|33141.1|33136.3|33141.1|33136.3|33141.6|33136.8|33141.1|33136.3|0
1651609620000|2022-05-03 20:27:00|33140.6|33135.8|33140.1|33135.3|33141.1|33136.3|33138.6|33133.8|3
1651609630000|2022-05-03 20:27:10|33139.6|33134.8|33139.1|33134.3|33139.6|33134.8|33139.1|33134.3|1
1651609640000|2022-05-03 20:27:20|33139.6|33134.8|33146.6|33141.8|33147.1|33142.3|33139.6|33134.8|6
1651609650000|2022-05-03 20:27:30|33146.1|33141.3|33142.1|33137.3|33150.1|33145.3|33142.1|33137.3|2
1651609660000|2022-05-03 20:27:40|33142.6|33137.8|33142.1|33137.3|33143.1|33138.3|33142.1|33137.3|0
1651609670000|2022-05-03 20:27:50|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.1|33136.3|0
1651609680000|2022-05-03 20:28:00|33141.1|33136.3|33138.6|33133.8|33142.6|33137.8|33138.6|33133.8|1
1651609690000|2022-05-03 20:28:10|33139.6|33134.8|33142.1|33137.3|33142.1|33137.3|33139.1|33134.3|3
1651609700000|2022-05-03 20:28:20|33138.6|33133.8|33138.6|33133.8|33138.6|33133.8|33138.6|33133.8|1
1651609710000|2022-05-03 20:28:30|33138.1|33133.3|33141.1|33136.3|33141.1|33136.3|33138.1|33133.3|3
1651609720000|2022-05-03 20:28:40|33146.1|33141.3|33144.6|33139.8|33146.6|33141.8|33143.6|33138.8|2
1651609730000|2022-05-03 20:28:50|33145.1|33140.3|33144.1|33139.3|33148.6|33143.8|33141.6|33136.8|1
1651609740000|2022-05-03 20:29:00|33143.6|33138.8|33141.1|33136.3|33143.6|33138.8|33139.1|33134.3|2
1651609750000|2022-05-03 20:29:10|33143.6|33138.8|33143.1|33138.3|33144.1|33139.3|33143.1|33138.3|3
1651609760000|2022-05-03 20:29:20|33143.6|33138.8|33143.6|33138.8|33143.6|33138.8|33143.1|33138.3|0
1651609770000|2022-05-03 20:29:30|33143.1|33138.3|33145.6|33140.8|33146.1|33141.3|33141.1|33136.3|3
1651609780000|2022-05-03 20:29:40|33145.1|33140.3|33139.1|33134.3|33145.1|33140.3|33137.6|33132.8|1
1651609790000|2022-05-03 20:29:50|33140.1|33135.3|33141.1|33136.3|33141.1|33136.3|33140.1|33135.3|0
1651609800000|2022-05-03 20:30:00|33140.6|33135.8|33145.6|33140.8|33146.1|33141.3|33140.1|33135.3|12
1651609810000|2022-05-03 20:30:10|33145.1|33140.3|33147.1|33142.3|33147.6|33142.8|33145.1|33140.3|0
1651609820000|2022-05-03 20:30:20|33147.6|33142.8|33147.1|33142.3|33147.6|33142.8|33146.6|33141.8|0
1651609830000|2022-05-03 20:30:30|33147.6|33142.8|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|1
1651609840000|2022-05-03 20:30:40|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33145.6|33140.8|3
1651609850000|2022-05-03 20:30:50|33146.6|33141.8|33147.6|33142.8|33148.1|33143.3|33146.6|33141.8|2
1651609860000|2022-05-03 20:31:00|33148.1|33143.3|33150.1|33145.3|33150.1|33145.3|33147.6|33142.8|5
1651609870000|2022-05-03 20:31:10|33149.1|33144.3|33151.6|33146.8|33151.6|33146.8|33149.1|33144.3|0
1651609880000|2022-05-03 20:31:20|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|0
1651609890000|2022-05-03 20:31:30|33150.6|33145.8|33143.6|33138.8|33150.6|33145.8|33143.6|33138.8|6
1651609900000|2022-05-03 20:31:40|33144.1|33139.3|33144.6|33139.8|33145.1|33140.3|33142.6|33137.8|2
1651609910000|2022-05-03 20:31:50|33145.1|33140.3|33145.1|33140.3|33145.1|33140.3|33144.6|33139.8|0
1651609920000|2022-05-03 20:32:00|33145.6|33140.8|33148.1|33143.3|33148.1|33143.3|33145.6|33140.8|0
1651609930000|2022-05-03 20:32:10|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|6
1651609940000|2022-05-03 20:32:20|33148.1|33143.3|33145.6|33140.8|33148.1|33143.3|33145.6|33140.8|1
1651609950000|2022-05-03 20:32:30|33146.1|33141.3|33147.1|33142.3|33149.1|33144.3|33146.1|33141.3|0
1651609960000|2022-05-03 20:32:40|33137.1|33132.3|33138.1|33133.3|33138.6|33133.8|33136.6|33131.8|11
1651609970000|2022-05-03 20:32:50|33139.1|33134.3|33140.1|33135.3|33140.1|33135.3|33139.1|33134.3|4
1651609980000|2022-05-03 20:33:00|33139.6|33134.8|33140.1|33135.3|33141.1|33136.3|33132.6|33127.8|8
1651609990000|2022-05-03 20:33:10|33139.1|33134.3|33137.1|33132.3|33141.1|33136.3|33136.6|33131.8|3
1651610000000|2022-05-03 20:33:20|33137.6|33132.8|33135.1|33130.3|33140.1|33135.3|33135.1|33130.3|6
1651610010000|2022-05-03 20:33:30|33134.6|33129.8|33135.6|33130.8|33135.6|33130.8|33134.6|33129.8|0
1651610020000|2022-05-03 20:33:40|33136.1|33131.3|33136.1|33131.3|33136.6|33131.8|33135.1|33130.3|1
1651610030000|2022-05-03 20:33:50|33136.6|33131.8|33137.6|33132.8|33137.6|33132.8|33136.6|33131.8|1
1651610040000|2022-05-03 20:34:00|33138.1|33133.3|33136.6|33131.8|33138.1|33133.3|33135.1|33130.3|0
1651610050000|2022-05-03 20:34:10|33134.6|33129.8|33135.1|33130.3|33135.6|33130.8|33133.6|33128.8|3
1651610060000|2022-05-03 20:34:20|33129.6|33124.8|33127.6|33122.8|33130.6|33125.8|33124.6|33119.8|12
1651610070000|2022-05-03 20:34:30|33126.6|33121.8|33125.1|33120.3|33126.6|33121.8|33121.1|33116.3|11
1651610080000|2022-05-03 20:34:40|33135.6|33130.8|33135.6|33130.8|33140.1|33135.3|33135.6|33130.8|13
1651610090000|2022-05-03 20:34:50|33136.1|33131.3|33132.1|33127.3|33136.1|33131.3|33131.6|33126.8|5
1651610100000|2022-05-03 20:35:00|33132.6|33127.8|33134.6|33129.8|33134.6|33129.8|33132.1|33127.3|1
1651610110000|2022-05-03 20:35:10|33134.1|33129.3|33131.1|33126.3|33135.1|33130.3|33131.1|33126.3|2
1651610120000|2022-05-03 20:35:20|33131.6|33126.8|33133.1|33128.3|33133.1|33128.3|33131.1|33126.3|1
1651610130000|2022-05-03 20:35:30|33132.6|33127.8|33133.1|33128.3|33133.1|33128.3|33132.1|33127.3|0
1651610140000|2022-05-03 20:35:40|33133.6|33128.8|33135.6|33130.8|33135.6|33130.8|33133.6|33128.8|4
1651610150000|2022-05-03 20:35:50|33135.1|33130.3|33136.6|33131.8|33136.6|33131.8|33133.1|33128.3|4
1651610160000|2022-05-03 20:36:00|33137.1|33132.3|33139.1|33134.3|33139.1|33134.3|33137.1|33132.3|1
1651610170000|2022-05-03 20:36:10|33139.6|33134.8|33137.6|33132.8|33139.6|33134.8|33137.6|33132.8|2
1651610180000|2022-05-03 20:36:20|33137.1|33132.3|33136.1|33131.3|33138.1|33133.3|33135.6|33130.8|0
1651610190000|2022-05-03 20:36:30|33136.6|33131.8|33138.1|33133.3|33138.1|33133.3|33136.6|33131.8|5
1651610200000|2022-05-03 20:36:40|33138.6|33133.8|33138.6|33133.8|33140.6|33135.8|33138.6|33133.8|1
1651610210000|2022-05-03 20:36:50|33139.1|33134.3|33140.6|33135.8|33141.6|33136.8|33138.6|33133.8|0
1651610220000|2022-05-03 20:37:00|33141.1|33136.3|33142.6|33137.8|33142.6|33137.8|33141.1|33136.3|0
1651610230000|2022-05-03 20:37:10|33144.1|33139.3|33135.6|33130.8|33144.6|33139.8|33135.6|33130.8|6
1651610240000|2022-05-03 20:37:20|33136.1|33131.3|33136.1|33131.3|33136.1|33131.3|33135.6|33130.8|0
1651610250000|2022-05-03 20:37:30|33135.6|33130.8|33139.6|33134.8|33139.6|33134.8|33135.1|33130.3|2
1651610260000|2022-05-03 20:37:40|33139.1|33134.3|33142.6|33137.8|33142.6|33137.8|33139.1|33134.3|1
1651610270000|2022-05-03 20:37:50|33142.1|33137.3|33134.6|33129.8|33142.1|33137.3|33134.6|33129.8|5
1651610280000|2022-05-03 20:38:00|33134.1|33129.3|33134.1|33129.3|33134.1|33129.3|33133.1|33128.3|0
1651610290000|2022-05-03 20:38:10|33134.6|33129.8|33132.6|33127.8|33134.6|33129.8|33132.6|33127.8|1
1651610310000|2022-05-03 20:38:30|33133.1|33128.3|33133.1|33128.3|33133.6|33128.8|33133.1|33128.3|0
1651610330000|2022-05-03 20:38:50|33133.6|33128.8|33136.1|33131.3|33138.6|33133.8|33133.6|33128.8|10
1651610340000|2022-05-03 20:39:00|33136.6|33131.8|33136.1|33131.3|33138.1|33133.3|33135.6|33130.8|1
1651610350000|2022-05-03 20:39:10|33135.6|33130.8|33134.6|33129.8|33135.6|33130.8|33134.6|33129.8|0
1651610360000|2022-05-03 20:39:20|33132.1|33127.3|33133.1|33128.3|33133.1|33128.3|33132.1|33127.3|0
1651610370000|2022-05-03 20:39:30|33133.6|33128.8|33137.1|33132.3|33137.6|33132.8|33133.6|33128.8|2
1651610380000|2022-05-03 20:39:40|33136.6|33131.8|33136.1|33131.3|33139.1|33134.3|33135.1|33130.3|2
1651610400000|2022-05-03 20:40:00|33136.6|33131.8|33136.1|33131.3|33138.1|33133.3|33135.1|33130.3|0
1651610410000|2022-05-03 20:40:10|33136.6|33131.8|33136.1|33131.3|33137.1|33132.3|33136.1|33131.3|0
1651610420000|2022-05-03 20:40:20|33136.6|33131.8|33137.6|33132.8|33137.6|33132.8|33136.6|33131.8|0
1651610430000|2022-05-03 20:40:30|33138.1|33133.3|33139.1|33134.3|33139.1|33134.3|33138.1|33133.3|0
1651610440000|2022-05-03 20:40:40|33139.6|33134.8|33141.1|33136.3|33141.6|33136.8|33139.6|33134.8|2
1651610450000|2022-05-03 20:40:50|33141.6|33136.8|33138.1|33133.3|33141.6|33136.8|33137.1|33132.3|0
1651610460000|2022-05-03 20:41:00|33138.6|33133.8|33141.1|33136.3|33141.1|33136.3|33138.6|33133.8|1
1651610470000|2022-05-03 20:41:10|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|0
1651610480000|2022-05-03 20:41:20|33143.1|33138.3|33142.6|33137.8|33145.6|33140.8|33142.6|33137.8|5
1651610490000|2022-05-03 20:41:30|33143.1|33138.3|33144.1|33139.3|33144.6|33139.8|33143.1|33138.3|0
1651610500000|2022-05-03 20:41:40|33143.6|33138.8|33142.6|33137.8|33143.6|33138.8|33142.1|33137.3|0
1651610510000|2022-05-03 20:41:50|33142.1|33137.3|33141.1|33136.3|33142.6|33137.8|33141.1|33136.3|1
1651610520000|2022-05-03 20:42:00|33141.6|33136.8|33142.6|33137.8|33142.6|33137.8|33141.6|33136.8|0
1651610530000|2022-05-03 20:42:10|33143.1|33138.3|33139.1|33134.3|33144.6|33139.8|33139.1|33134.3|2
1651610540000|2022-05-03 20:42:20|33138.6|33133.8|33137.1|33132.3|33138.6|33133.8|33136.1|33131.3|0
1651610550000|2022-05-03 20:42:30|33137.6|33132.8|33138.1|33133.3|33138.1|33133.3|33137.6|33132.8|0
1651610560000|2022-05-03 20:42:40|33138.6|33133.8|33141.6|33136.8|33141.6|33136.8|33136.6|33131.8|30
1651610570000|2022-05-03 20:42:50|33142.1|33137.3|33139.6|33134.8|33142.6|33137.8|33139.6|33134.8|12
1651610580000|2022-05-03 20:43:00|33140.1|33135.3|33141.6|33136.8|33141.6|33136.8|33140.1|33135.3|2
1651610600000|2022-05-03 20:43:20|33140.1|33135.3|33140.1|33135.3|33140.1|33135.3|33140.1|33135.3|3
1651610610000|2022-05-03 20:43:30|33141.6|33136.8|33141.1|33136.3|33141.6|33136.8|33141.1|33136.3|18
1651610620000|2022-05-03 20:43:40|33141.6|33136.8|33140.6|33135.8|33141.6|33136.8|33140.1|33135.3|2
1651610630000|2022-05-03 20:43:50|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33141.1|33136.3|0
1651610640000|2022-05-03 20:44:00|33141.1|33136.3|33142.1|33137.3|33143.6|33138.8|33134.1|33129.3|16
1651610650000|2022-05-03 20:44:10|33141.6|33136.8|33140.1|33135.3|33141.6|33136.8|33139.6|33134.8|0
1651610660000|2022-05-03 20:44:20|33140.6|33135.8|33141.6|33136.8|33142.1|33137.3|33140.6|33135.8|0
1651610670000|2022-05-03 20:44:30|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33140.6|33135.8|0
1651610680000|2022-05-03 20:44:40|33141.6|33136.8|33143.1|33138.3|33143.6|33138.8|33140.1|33135.3|3
1651610690000|2022-05-03 20:44:50|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33141.1|33136.3|0
1651610700000|2022-05-03 20:45:00|33141.6|33136.8|33137.1|33132.3|33143.1|33138.3|33136.1|33131.3|4
1651610710000|2022-05-03 20:45:10|33137.6|33132.8|33137.1|33132.3|33138.1|33133.3|33136.6|33131.8|1
1651610720000|2022-05-03 20:45:20|33137.6|33132.8|33131.1|33126.3|33138.1|33133.3|33131.1|33126.3|7
1651610730000|2022-05-03 20:45:30|33131.6|33126.8|33132.1|33127.3|33132.1|33127.3|33131.6|33126.8|3
1651610740000|2022-05-03 20:45:40|33131.6|33126.8|33137.1|33132.3|33141.1|33136.3|33131.1|33126.3|2
1651610750000|2022-05-03 20:45:50|33137.6|33132.8|33139.1|33134.3|33140.1|33135.3|33137.6|33132.8|0
1651610760000|2022-05-03 20:46:00|33139.6|33134.8|33142.6|33137.8|33142.6|33137.8|33139.6|33134.8|0
1651610770000|2022-05-03 20:46:10|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|0
1651610780000|2022-05-03 20:46:20|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|0
1651610790000|2022-05-03 20:46:30|33142.1|33137.3|33141.6|33136.8|33144.1|33139.3|33140.1|33135.3|4
1651610800000|2022-05-03 20:46:40|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|0
1651610810000|2022-05-03 20:46:50|33142.6|33137.8|33141.1|33136.3|33142.6|33137.8|33140.1|33135.3|2
1651610820000|2022-05-03 20:47:00|33141.6|33136.8|33142.6|33137.8|33142.6|33137.8|33141.1|33136.3|1
1651610830000|2022-05-03 20:47:10|33143.1|33138.3|33146.1|33141.3|33148.1|33143.3|33143.1|33138.3|14
1651610840000|2022-05-03 20:47:20|33146.6|33141.8|33146.1|33141.3|33146.6|33141.8|33146.1|33141.3|1
1651610860000|2022-05-03 20:47:40|33145.6|33140.8|33146.1|33141.3|33146.1|33141.3|33145.6|33140.8|0
1651610870000|2022-05-03 20:47:50|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|0
1651610880000|2022-05-03 20:48:00|33147.1|33142.3|33147.6|33142.8|33149.1|33144.3|33146.6|33141.8|5
1651610890000|2022-05-03 20:48:10|33148.1|33143.3|33147.1|33142.3|33148.1|33143.3|33146.1|33141.3|2
1651610900000|2022-05-03 20:48:20|33146.6|33141.8|33148.1|33143.3|33149.6|33144.8|33146.6|33141.8|1
1651610910000|2022-05-03 20:48:30|33149.1|33144.3|33147.1|33142.3|33149.1|33144.3|33147.1|33142.3|5
1651610920000|2022-05-03 20:48:40|33146.6|33141.8|33143.6|33138.8|33148.1|33143.3|33143.6|33138.8|36
1651610930000|2022-05-03 20:48:50|33144.6|33139.8|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|3
1651610940000|2022-05-03 20:49:00|33143.1|33138.3|33137.6|33132.8|33143.1|33138.3|33134.6|33129.8|3
1651610950000|2022-05-03 20:49:10|33137.1|33132.3|33135.6|33130.8|33138.6|33133.8|33132.6|33127.8|2
1651610960000|2022-05-03 20:49:20|33136.1|33131.3|33135.1|33130.3|33137.1|33132.3|33134.1|33129.3|0
1651610970000|2022-05-03 20:49:30|33134.6|33129.8|33133.1|33128.3|33134.6|33129.8|33132.6|33127.8|0
1651610980000|2022-05-03 20:49:40|33134.6|33129.8|33131.6|33126.8|33134.6|33129.8|33131.6|33126.8|6
1651610990000|2022-05-03 20:49:50|33132.1|33127.3|33134.1|33129.3|33135.1|33130.3|33132.1|33127.3|11
1651611000000|2022-05-03 20:50:00|33133.6|33128.8|33133.6|33128.8|33134.6|33129.8|33132.6|33127.8|3
1651611010000|2022-05-03 20:50:10|33134.1|33129.3|33131.1|33126.3|33134.1|33129.3|33131.1|33126.3|4
1651611020000|2022-05-03 20:50:20|33131.6|33126.8|33131.6|33126.8|33132.6|33127.8|33131.6|33126.8|2
1651611030000|2022-05-03 20:50:30|33135.6|33130.8|33135.6|33130.8|33135.6|33130.8|33135.1|33130.3|5
1651611040000|2022-05-03 20:50:40|33135.1|33130.3|33131.6|33126.8|33135.6|33130.8|33131.6|33126.8|2
1651611050000|2022-05-03 20:50:50|33131.1|33126.3|33131.1|33126.3|33131.6|33126.8|33131.1|33126.3|0
1651611060000|2022-05-03 20:51:00|33131.6|33126.8|33132.6|33127.8|33132.6|33127.8|33131.6|33126.8|9
1651611080000|2022-05-03 20:51:20|33135.6|33130.8|33137.1|33132.3|33137.1|33132.3|33135.6|33130.8|14
1651611090000|2022-05-03 20:51:30|33136.6|33131.8|33135.6|33130.8|33136.6|33131.8|33135.6|33130.8|1
1651611100000|2022-05-03 20:51:40|33135.1|33130.3|33135.1|33130.3|33135.1|33130.3|33135.1|33130.3|0
1651611120000|2022-05-03 20:52:00|33136.1|33131.3|33137.6|33132.8|33137.6|33132.8|33136.1|33131.3|1
1651611130000|2022-05-03 20:52:10|33138.1|33133.3|33138.1|33133.3|33138.1|33133.3|33138.1|33133.3|0
1651611140000|2022-05-03 20:52:20|33138.6|33133.8|33139.1|33134.3|33139.1|33134.3|33138.6|33133.8|1
1651611150000|2022-05-03 20:52:30|33139.6|33134.8|33139.6|33134.8|33139.6|33134.8|33139.6|33134.8|0
1651611160000|2022-05-03 20:52:40|33140.1|33135.3|33139.6|33134.8|33140.1|33135.3|33139.6|33134.8|3
1651611170000|2022-05-03 20:52:50|33140.1|33135.3|33134.6|33129.8|33140.1|33135.3|33134.6|33129.8|12
1651611180000|2022-05-03 20:53:00|33134.1|33129.3|33130.6|33125.8|33134.1|33129.3|33130.1|33125.3|9
1651611190000|2022-05-03 20:53:10|33130.1|33125.3|33130.6|33125.8|33131.1|33126.3|33130.1|33125.3|2
1651611200000|2022-05-03 20:53:20|33131.1|33126.3|33129.6|33124.8|33131.6|33126.8|33128.1|33123.3|23
1651611210000|2022-05-03 20:53:30|33130.1|33125.3|33132.6|33127.8|33132.6|33127.8|33130.1|33125.3|5
1651611220000|2022-05-03 20:53:40|33132.1|33127.3|33127.6|33122.8|33132.1|33127.3|33127.1|33122.3|5
1651611230000|2022-05-03 20:53:50|33128.6|33123.8|33135.1|33130.3|33135.1|33130.3|33128.6|33123.8|9
1651611240000|2022-05-03 20:54:00|33134.1|33129.3|33131.6|33126.8|33134.1|33129.3|33131.6|33126.8|1
1651611250000|2022-05-03 20:54:10|33132.6|33127.8|33131.6|33126.8|33132.6|33127.8|33131.6|33126.8|1
1651611260000|2022-05-03 20:54:20|33132.1|33127.3|33134.6|33129.8|33136.6|33131.8|33131.1|33126.3|7
1651611270000|2022-05-03 20:54:30|33134.1|33129.3|33129.1|33124.3|33134.1|33129.3|33129.1|33124.3|26
1651611280000|2022-05-03 20:54:40|33129.6|33124.8|33127.1|33122.3|33129.6|33124.8|33126.1|33121.3|18
1651611290000|2022-05-03 20:54:50|33126.6|33121.8|33126.1|33121.3|33126.6|33121.8|33126.1|33121.3|0
1651611300000|2022-05-03 20:55:00|33125.6|33120.8|33135.6|33130.8|33135.6|33130.8|33125.6|33120.8|8
1651611310000|2022-05-03 20:55:10|33136.6|33131.8|33142.6|33137.8|33142.6|33137.8|33136.6|33131.8|13
1651611320000|2022-05-03 20:55:20|33142.1|33137.3|33141.1|33136.3|33142.1|33137.3|33141.1|33136.3|2
1651611330000|2022-05-03 20:55:30|33138.1|33133.3|33137.6|33132.8|33138.1|33133.3|33137.6|33132.8|4
1651611340000|2022-05-03 20:55:40|33138.6|33133.8|33141.1|33136.3|33141.1|33136.3|33138.6|33133.8|4
1651611350000|2022-05-03 20:55:50|33140.6|33135.8|33140.1|33135.3|33141.1|33136.3|33140.1|33135.3|4
1651611360000|2022-05-03 20:56:00|33140.6|33135.8|33141.1|33136.3|33141.1|33136.3|33140.6|33135.8|0
1651611370000|2022-05-03 20:56:10|33140.6|33135.8|33139.1|33134.3|33140.6|33135.8|33138.1|33133.3|3
1651611380000|2022-05-03 20:56:20|33138.6|33133.8|33139.1|33134.3|33139.6|33134.8|33138.6|33133.8|1
1651611390000|2022-05-03 20:56:30|33139.6|33134.8|33139.6|33134.8|33139.6|33134.8|33139.6|33134.8|1
1651611400000|2022-05-03 20:56:40|33140.1|33135.3|33149.1|33144.3|33149.1|33144.3|33140.1|33135.3|11
1651611420000|2022-05-03 20:57:00|33148.6|33143.8|33144.6|33139.8|33148.6|33143.8|33144.6|33139.8|4
1651611430000|2022-05-03 20:57:10|33145.1|33140.3|33146.6|33141.8|33146.6|33141.8|33145.1|33140.3|1
1651611440000|2022-05-03 20:57:20|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33144.1|33139.3|1
1651611450000|2022-05-03 20:57:30|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|0
1651611470000|2022-05-03 20:57:50|33145.6|33140.8|33144.1|33139.3|33145.6|33140.8|33144.1|33139.3|0
1651611480000|2022-05-03 20:58:00|33145.6|33140.8|33152.6|33147.8|33154.6|33149.8|33145.1|33140.3|3
1651611490000|2022-05-03 20:58:10|33151.6|33146.8|33151.1|33146.3|33151.6|33146.8|33151.1|33146.3|1
1651611500000|2022-05-03 20:58:20|33150.1|33145.3|33147.1|33142.3|33150.1|33145.3|33147.1|33142.3|17
1651611510000|2022-05-03 20:58:30|33146.1|33141.3|33147.1|33142.3|33147.1|33142.3|33146.1|33141.3|0
1651611540000|2022-05-03 20:59:00|33149.1|33144.3|33150.1|33145.3|33150.1|33145.3|33149.1|33144.3|0
1651611550000|2022-05-03 20:59:10|33150.6|33145.8|33152.1|33147.3|33152.1|33147.3|33150.6|33145.8|0
1651611560000|2022-05-03 20:59:20|33151.6|33146.8|33152.1|33147.3|33152.1|33147.3|33151.6|33146.8|0
1651611570000|2022-05-03 20:59:30|33152.6|33147.8|33155.1|33150.3|33155.1|33150.3|33152.6|33147.8|5
1651611580000|2022-05-03 20:59:40|33154.6|33149.8|33149.1|33144.3|33154.6|33149.8|33149.1|33144.3|1
1651611590000|2022-05-03 20:59:50|33153.1|33148.3|33156.8|33147|33157.1|33150.3|33153.1|33147|7
1651611600000|2022-05-03 21:00:00|33157.1|33147.3|33155.1|33145.3|33157.1|33147.3|33153.4|33143.6|0
1651611610000|2022-05-03 21:00:10|33155.9|33146.1|33153.8|33144|33156.3|33146.5|33152.6|33142.8|0
1651611620000|2022-05-03 21:00:20|33154.3|33144.5|33156.6|33146.8|33156.6|33146.8|33154.3|33144.5|0
1651611630000|2022-05-03 21:00:30|33155.8|33146|33155.7|33145.9|33155.8|33146|33155.7|33145.9|0
1651611640000|2022-05-03 21:00:40|33156|33146.2|33156|33146.2|33156|33146.2|33156|33146.2|0
1651611670000|2022-05-03 21:01:10|33156.9|33147.1|33156|33146.2|33156.9|33147.1|33156|33146.2|0
1651611680000|2022-05-03 21:01:20|33155.7|33145.9|33155.7|33145.9|33155.7|33145.9|33155.7|33145.9|0
1651611690000|2022-05-03 21:01:30|33155.4|33145.6|33156.2|33146.4|33156.3|33146.5|33155.4|33145.6|0
1651611700000|2022-05-03 21:01:40|33156.8|33147|33156.8|33147|33156.8|33147|33156.8|33147|0
1651611710000|2022-05-03 21:01:50|33157|33147.2|33156.8|33147|33157.1|33147.3|33156.8|33147|0
1651611720000|2022-05-03 21:02:00|33156.5|33146.7|33156.5|33146.7|33156.5|33146.7|33156.5|33146.7|0
1651611750000|2022-05-03 21:02:30|33157.4|33147.6|33157.7|33147.9|33157.7|33147.9|33157.4|33147.6|0
1651611760000|2022-05-03 21:02:40|33157.9|33148.1|33158.5|33148.7|33158.5|33148.7|33157.9|33148.1|0
1651611770000|2022-05-03 21:02:50|33158.6|33148.8|33158.6|33148.8|33158.6|33148.8|33158.6|33148.8|0
1651611800000|2022-05-03 21:03:20|33158.5|33148.7|33158.5|33148.7|33158.5|33148.7|33158.5|33148.7|0
1651611840000|2022-05-03 21:04:00|33159.4|33149.6|33159.4|33149.6|33159.4|33149.6|33159.4|33149.6|0
1651611860000|2022-05-03 21:04:20|33158.2|33148.4|33158.2|33148.4|33158.2|33148.4|33158.2|33148.4|0
1651611870000|2022-05-03 21:04:30|33160.3|33150.5|33160.3|33150.5|33160.3|33150.5|33160.3|33150.5|0
1651611890000|2022-05-03 21:04:50|33161.1|33151.3|33161.1|33151.3|33161.1|33151.3|33161.1|33151.3|0
1651611900000|2022-05-03 21:05:00|33162.8|33153|33163.2|33153.4|33163.2|33153.4|33162.7|33152.9|0
1651611910000|2022-05-03 21:05:10|33165|33155.2|33165|33155.2|33165|33155.2|33165|33155.2|0
1651611920000|2022-05-03 21:05:20|33163.3|33153.5|33163|33153.2|33163.3|33153.5|33163|33153.2|0
1651611930000|2022-05-03 21:05:30|33163.3|33153.5|33163.5|33153.7|33163.5|33153.7|33163.3|33153.5|0
1651611940000|2022-05-03 21:05:40|33163.6|33153.8|33163|33153.2|33163.6|33153.8|33163|33153.2|0
1651611950000|2022-05-03 21:05:50|33162.4|33152.6|33162.4|33152.6|33162.4|33152.6|33162.4|33152.6|0
1651611960000|2022-05-03 21:06:00|33163|33153.2|33162.5|33152.7|33164.2|33154.4|33162.4|33152.6|0
1651611980000|2022-05-03 21:06:20|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651612020000|2022-05-03 21:07:00|33163.8|33154|33163.8|33154|33163.8|33154|33163.8|33154|0
1651612030000|2022-05-03 21:07:10|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651612040000|2022-05-03 21:07:20|33162.4|33152.6|33162.5|33152.7|33162.5|33152.7|33162.4|33152.6|0
1651612050000|2022-05-03 21:07:30|33161.6|33151.8|33161.6|33151.8|33161.6|33151.8|33161.6|33151.8|0
1651612060000|2022-05-03 21:07:40|33161.4|33151.6|33160|33150.2|33161.4|33151.6|33160|33150.2|0
1651612070000|2022-05-03 21:07:50|33162.9|33153.1|33162.6|33152.8|33162.9|33153.1|33162.6|33152.8|0
1651612080000|2022-05-03 21:08:00|33161.1|33151.3|33163.4|33153.6|33163.4|33153.6|33161.1|33151.3|0
1651612110000|2022-05-03 21:08:30|33163.6|33153.8|33164.3|33154.5|33164.3|33154.5|33163.6|33153.8|0
1651612120000|2022-05-03 21:08:40|33164.2|33154.4|33166.2|33156.4|33166.2|33156.4|33164.2|33154.4|0
1651612130000|2022-05-03 21:08:50|33167.9|33158.1|33165.6|33155.8|33167.9|33158.1|33165.6|33155.8|0
1651612140000|2022-05-03 21:09:00|33165.9|33156.1|33167|33157.2|33167|33157.2|33165.9|33156.1|0
1651612150000|2022-05-03 21:09:10|33166.5|33156.7|33166.5|33156.7|33166.5|33156.7|33166.5|33156.7|0
1651612160000|2022-05-03 21:09:20|33166.8|33157|33165.3|33155.5|33166.8|33157|33165.3|33155.5|0
1651612170000|2022-05-03 21:09:30|33166.8|33157|33166.8|33157|33166.8|33157|33166.8|33157|0
1651612190000|2022-05-03 21:09:50|33168.2|33158.4|33168.2|33158.4|33168.2|33158.4|33168.2|33158.4|0
1651612220000|2022-05-03 21:10:20|33168.1|33158.3|33166.9|33157.1|33168.1|33158.3|33166.9|33157.1|0
1651612240000|2022-05-03 21:10:40|33166.7|33156.9|33165.2|33155.4|33166.7|33156.9|33165.2|33155.4|0
1651612250000|2022-05-03 21:10:50|33163.8|33154|33163.8|33154|33163.8|33154|33163.8|33154|0
1651612260000|2022-05-03 21:11:00|33163.7|33153.9|33163.7|33153.9|33165.2|33155.4|33163.7|33153.9|0
1651612270000|2022-05-03 21:11:10|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651612310000|2022-05-03 21:11:50|33163.4|33153.6|33163.9|33154.1|33163.9|33154.1|33163.4|33153.6|0
1651612320000|2022-05-03 21:12:00|33163|33153.2|33163|33153.2|33163|33153.2|33163|33153.2|0
1651612330000|2022-05-03 21:12:10|33165.1|33155.3|33164.2|33154.4|33165.1|33155.3|33163.9|33154.1|0
1651612340000|2022-05-03 21:12:20|33163.3|33153.5|33164.2|33154.4|33164.2|33154.4|33163.3|33153.5|0
1651612390000|2022-05-03 21:13:10|33162.2|33152.4|33164.2|33154.4|33164.2|33154.4|33162.2|33152.4|0
1651612440000|2022-05-03 21:14:00|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651612490000|2022-05-03 21:14:50|33163.6|33153.8|33163.9|33154.1|33163.9|33154.1|33163.6|33153.8|0
1651612500000|2022-05-03 21:15:00|33164|33154.2|33164|33154.2|33164|33154.2|33164|33154.2|0
1651612630000|2022-05-03 21:17:10|33163.9|33154.1|33163.8|33154|33163.9|33154.1|33163.8|33154|0
1651612660000|2022-05-03 21:17:40|33163|33153.2|33163.8|33154|33163.8|33154|33163|33153.2|0
1651612690000|2022-05-03 21:18:10|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|0
1651612720000|2022-05-03 21:18:40|33163.8|33154|33165|33155.2|33165|33155.2|33163.8|33154|0
1651612730000|2022-05-03 21:18:50|33163.8|33154|33163.8|33154|33163.8|33154|33163.8|33154|0
1651612750000|2022-05-03 21:19:10|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651612850000|2022-05-03 21:20:50|33163.3|33153.5|33163.3|33153.5|33163.3|33153.5|33163.3|33153.5|0
1651612890000|2022-05-03 21:21:30|33163|33153.2|33163.9|33154.1|33163.9|33154.1|33163|33153.2|0
1651612910000|2022-05-03 21:21:50|33164.5|33154.7|33163.6|33153.8|33164.5|33154.7|33163.6|33153.8|0
1651612930000|2022-05-03 21:22:10|33164.8|33155|33164.8|33155|33164.8|33155|33164.8|33155|0
1651612940000|2022-05-03 21:22:20|33164.5|33154.7|33164.8|33155|33164.8|33155|33164.5|33154.7|0
1651612980000|2022-05-03 21:23:00|33164.7|33154.9|33165.2|33155.4|33165.2|33155.4|33164.7|33154.9|0
1651612990000|2022-05-03 21:23:10|33165.9|33156.1|33165.9|33156.1|33165.9|33156.1|33165.9|33156.1|0
1651613000000|2022-05-03 21:23:20|33165.6|33155.8|33165.9|33156.1|33165.9|33156.1|33163.8|33154|0
1651613010000|2022-05-03 21:23:30|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|0
1651613020000|2022-05-03 21:23:40|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1651613040000|2022-05-03 21:24:00|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|0
1651613060000|2022-05-03 21:24:20|33165.3|33155.5|33165|33155.2|33165.3|33155.5|33164.7|33154.9|0
1651613100000|2022-05-03 21:25:00|33164.4|33154.6|33164.4|33154.6|33164.4|33154.6|33164.4|33154.6|0
1651613140000|2022-05-03 21:25:40|33164.2|33154.4|33164.2|33154.4|33164.2|33154.4|33164.2|33154.4|0
1651613160000|2022-05-03 21:26:00|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|0
1651613190000|2022-05-03 21:26:30|33164.3|33154.5|33164.3|33154.5|33164.3|33154.5|33164.3|33154.5|0
1651613260000|2022-05-03 21:27:40|33164.5|33154.7|33164.5|33154.7|33164.5|33154.7|33164.5|33154.7|0
1651613300000|2022-05-03 21:28:20|33164|33154.2|33164|33154.2|33164|33154.2|33164|33154.2|0
1651613320000|2022-05-03 21:28:40|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|33163.9|33154.1|0
1651613330000|2022-05-03 21:28:50|33164.8|33155|33164.8|33155|33164.8|33155|33164.8|33155|0
1651613420000|2022-05-03 21:30:20|33164.5|33154.7|33164.5|33154.7|33164.5|33154.7|33164.5|33154.7|0
1651613470000|2022-05-03 21:31:10|33163.4|33153.6|33163.1|33153.3|33163.4|33153.6|33163.1|33153.3|0
1651613480000|2022-05-03 21:31:20|33163.4|33153.6|33163.6|33153.8|33163.6|33153.8|33163.4|33153.6|0
1651613500000|2022-05-03 21:31:40|33163.4|33153.6|33163.4|33153.6|33163.4|33153.6|33163.4|33153.6|0
1651613510000|2022-05-03 21:31:50|33163.1|33153.3|33163.1|33153.3|33163.1|33153.3|33163.1|33153.3|0
1651613570000|2022-05-03 21:32:50|33162.2|33152.4|33162.2|33152.4|33162.2|33152.4|33162.2|33152.4|0
1651613580000|2022-05-03 21:33:00|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|0
1651613600000|2022-05-03 21:33:20|33162.2|33152.4|33162.2|33152.4|33162.2|33152.4|33162.2|33152.4|0
1651613620000|2022-05-03 21:33:40|33161.8|33152|33161.8|33152|33161.8|33152|33161.8|33152|0
1651613630000|2022-05-03 21:33:50|33162.2|33152.4|33161.9|33152.1|33162.2|33152.4|33161.9|33152.1|0
1651613660000|2022-05-03 21:34:20|33161.8|33152|33161.8|33152|33161.8|33152|33161.8|33152|0
1651613700000|2022-05-03 21:35:00|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|0
1651613720000|2022-05-03 21:35:20|33161.7|33151.9|33161.7|33151.9|33161.7|33151.9|33161.7|33151.9|0
1651613740000|2022-05-03 21:35:40|33161.4|33151.6|33161.4|33151.6|33161.4|33151.6|33161.4|33151.6|0
1651613780000|2022-05-03 21:36:20|33161.3|33151.5|33161.3|33151.5|33161.3|33151.5|33161.3|33151.5|0
1651613840000|2022-05-03 21:37:20|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|33161.9|33152.1|0
1651613860000|2022-05-03 21:37:40|33162.1|33152.3|33162.1|33152.3|33162.1|33152.3|33162.1|33152.3|0
1651613900000|2022-05-03 21:38:20|33162.8|33153|33162.8|33153|33162.8|33153|33162.8|33153|0
1651613950000|2022-05-03 21:39:10|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1651614020000|2022-05-03 21:40:20|33166|33156.2|33166|33156.2|33166|33156.2|33166|33156.2|0
1651614070000|2022-05-03 21:41:10|33166.6|33156.8|33166.3|33156.5|33166.6|33156.8|33166.3|33156.5|0
1651614080000|2022-05-03 21:41:20|33166|33156.2|33166|33156.2|33166|33156.2|33166|33156.2|0
1651614120000|2022-05-03 21:42:00|33163.2|33153.4|33170.1|33160.3|33170.1|33160.3|33163.2|33153.4|0
1651614130000|2022-05-03 21:42:10|33165.5|33155.7|33162.9|33153.1|33165.5|33155.7|33162.9|33153.1|0
1651614140000|2022-05-03 21:42:20|33164.6|33154.8|33164.7|33154.9|33164.7|33154.9|33164.6|33154.8|0
1651614150000|2022-05-03 21:42:30|33165|33155.2|33165|33155.2|33165|33155.2|33165|33155.2|0
1651614170000|2022-05-03 21:42:50|33165.5|33155.7|33165.5|33155.7|33165.5|33155.7|33165.5|33155.7|0
1651614190000|2022-05-03 21:43:10|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|0
1651614210000|2022-05-03 21:43:30|33163.3|33153.5|33165.6|33155.8|33165.6|33155.8|33163.3|33153.5|0
1651614240000|2022-05-03 21:44:00|33165.9|33156.1|33165.9|33156.1|33165.9|33156.1|33165.9|33156.1|0
1651614250000|2022-05-03 21:44:10|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1651614260000|2022-05-03 21:44:20|33155.4|33145.6|33162.5|33152.7|33162.5|33152.7|33155.4|33145.6|0
1651614270000|2022-05-03 21:44:30|33162.1|33152.3|33162.4|33152.6|33162.5|33152.7|33162.1|33152.3|0
1651614280000|2022-05-03 21:44:40|33162.1|33152.3|33161.6|33151.8|33162.4|33152.6|33161.3|33151.5|0
1651614290000|2022-05-03 21:44:50|33161.3|33151.5|33162.1|33152.3|33162.1|33152.3|33161.3|33151.5|0
1651614340000|2022-05-03 21:45:40|33164.4|33154.6|33164.2|33154.4|33164.4|33154.6|33164.2|33154.4|0
1651614360000|2022-05-03 21:46:00|33163|33153.2|33163|33153.2|33163|33153.2|33163|33153.2|0
1651614380000|2022-05-03 21:46:20|33162.5|33152.7|33162.8|33153|33162.8|33153|33162.5|33152.7|0
1651614400000|2022-05-03 21:46:40|33164.2|33154.4|33160.2|33150.4|33164.2|33154.4|33160.2|33150.4|0
1651614410000|2022-05-03 21:46:50|33159.3|33149.5|33159.3|33149.5|33159.3|33149.5|33159.3|33149.5|0
1651614430000|2022-05-03 21:47:10|33159.6|33149.8|33159.3|33149.5|33159.6|33149.8|33159.3|33149.5|0
1651614440000|2022-05-03 21:47:20|33159.6|33149.8|33159.3|33149.5|33160.4|33150.6|33159.3|33149.5|0
1651614450000|2022-05-03 21:47:30|33157.9|33148.1|33157.3|33147.5|33157.9|33148.1|33157.3|33147.5|0
1651614470000|2022-05-03 21:47:50|33157.8|33148|33157.8|33148|33157.8|33148|33157.8|33148|0
1651614510000|2022-05-03 21:48:30|33157.5|33147.7|33157.5|33147.7|33157.5|33147.7|33157.5|33147.7|0
1651614550000|2022-05-03 21:49:10|33157.8|33148|33157.8|33148|33157.8|33148|33157.8|33148|0
1651614580000|2022-05-03 21:49:40|33157.5|33147.7|33157.5|33147.7|33157.5|33147.7|33157.5|33147.7|0
1651614600000|2022-05-03 21:50:00|33157.8|33148|33157.8|33148|33157.8|33148|33157.8|33148|0
1651614610000|2022-05-03 21:50:10|33158.1|33148.3|33158.1|33148.3|33158.1|33148.3|33158.1|33148.3|0
1651614620000|2022-05-03 21:50:20|33159.6|33149.8|33159.6|33149.8|33159.6|33149.8|33159.6|33149.8|0
1651614630000|2022-05-03 21:50:30|33158.1|33148.3|33159.6|33149.8|33159.6|33149.8|33158.1|33148.3|0
1651614640000|2022-05-03 21:50:40|33162.2|33152.4|33162.2|33152.4|33163.3|33153.5|33162.2|33152.4|0
1651614680000|2022-05-03 21:51:20|33161.3|33151.5|33162.2|33152.4|33162.2|33152.4|33161.3|33151.5|0
1651614690000|2022-05-03 21:51:30|33161.9|33152.1|33161.8|33152|33161.9|33152.1|33161.8|33152|0
1651614740000|2022-05-03 21:52:20|33162.1|33152.3|33162.1|33152.3|33162.1|33152.3|33162.1|33152.3|0
1651614830000|2022-05-03 21:53:50|33161.8|33152|33161.8|33152|33161.8|33152|33161.8|33152|0
1651614880000|2022-05-03 21:54:40|33162.7|33152.9|33162.4|33152.6|33164.8|33155|33162.4|33152.6|0
1651614900000|2022-05-03 21:55:00|33161|33151.2|33161|33151.2|33161|33151.2|33161|33151.2|0
1651614910000|2022-05-03 21:55:10|33161.3|33151.5|33162.5|33152.7|33162.5|33152.7|33161.3|33151.5|0
1651615000000|2022-05-03 21:56:40|33163|33153.2|33163|33153.2|33163|33153.2|33163|33153.2|0
1651615010000|2022-05-03 21:56:50|33164.2|33154.4|33164.4|33154.6|33164.4|33154.6|33164.2|33154.4|0
1651615040000|2022-05-03 21:57:20|33164|33154.2|33163.5|33153.7|33164|33154.2|33163.5|33153.7|0
1651615050000|2022-05-03 21:57:30|33164.9|33155.1|33163.5|33153.7|33164.9|33155.1|33163.5|33153.7|0
1651615060000|2022-05-03 21:57:40|33163.2|33153.4|33163.2|33153.4|33163.2|33153.4|33163.2|33153.4|0
1651615070000|2022-05-03 21:57:50|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|0
1651615090000|2022-05-03 21:58:10|33165.2|33155.4|33164|33154.2|33165.2|33155.4|33164|33154.2|0
1651615100000|2022-05-03 21:58:20|33163.7|33153.9|33162.6|33152.8|33163.7|33153.9|33162.6|33152.8|0
1651615110000|2022-05-03 21:58:30|33161.4|33151.6|33161.4|33151.6|33161.4|33151.6|33161.4|33151.6|0
1651615120000|2022-05-03 21:58:40|33162.6|33152.8|33162.6|33152.8|33162.6|33152.8|33162.6|33152.8|0
1651615130000|2022-05-03 21:58:50|33162.3|33152.5|33162.3|33152.5|33162.3|33152.5|33162.3|33152.5|0
1651615140000|2022-05-03 21:59:00|33162.6|33152.8|33162.8|33153|33162.8|33153|33162.6|33152.8|0
1651615150000|2022-05-03 21:59:10|33163.5|33153.7|33164.3|33154.5|33164.3|33154.5|33163.5|33153.7|0
1651615170000|2022-05-03 21:59:30|33164|33154.2|33164|33154.2|33164|33154.2|33164|33154.2|0
1651615190000|2022-05-03 21:59:50|33163.7|33153.9|33163.6|33153.8|33163.7|33153.9|33163.5|33153.7|0
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|33129.1|33124.3|33134.1|33129.3|33118.1|33113.3|53
1651615210000|2022-05-03 22:00:10|33131.1|33126.3|33129.1|33124.3|33131.1|33126.3|33119.6|33114.8|22
1651615220000|2022-05-03 22:00:20|33128.6|33123.8|33126.1|33121.3|33128.6|33123.8|33126.1|33121.3|14
1651615230000|2022-05-03 22:00:30|33126.6|33121.8|33126.1|33121.3|33126.6|33121.8|33125.6|33120.8|1
1651615240000|2022-05-03 22:00:40|33125.6|33120.8|33124.6|33119.8|33125.6|33120.8|33124.6|33119.8|2
1651615250000|2022-05-03 22:00:50|33122.6|33117.8|33124.6|33119.8|33124.6|33119.8|33122.6|33117.8|6
1651615260000|2022-05-03 22:01:00|33125.1|33120.3|33125.6|33120.8|33127.1|33122.3|33125.1|33120.3|5
1651615270000|2022-05-03 22:01:10|33125.1|33120.3|33123.6|33118.8|33125.1|33120.3|33122.6|33117.8|2
1651615280000|2022-05-03 22:01:20|33123.1|33118.3|33121.6|33116.8|33123.1|33118.3|33121.6|33116.8|1
1651615290000|2022-05-03 22:01:30|33122.6|33117.8|33123.1|33118.3|33123.6|33118.8|33122.6|33117.8|2
1651615300000|2022-05-03 22:01:40|33122.6|33117.8|33122.6|33117.8|33123.1|33118.3|33122.6|33117.8|0
1651615310000|2022-05-03 22:01:50|33123.1|33118.3|33123.1|33118.3|33123.1|33118.3|33123.1|33118.3|0
1651615320000|2022-05-03 22:02:00|33123.6|33118.8|33124.6|33119.8|33124.6|33119.8|33123.6|33118.8|1
1651615330000|2022-05-03 22:02:10|33124.1|33119.3|33126.1|33121.3|33126.1|33121.3|33124.1|33119.3|2
1651615340000|2022-05-03 22:02:20|33129.1|33124.3|33126.6|33121.8|33129.1|33124.3|33125.6|33120.8|7
1651615350000|2022-05-03 22:02:30|33126.1|33121.3|33126.1|33121.3|33126.1|33121.3|33125.1|33120.3|1
1651615360000|2022-05-03 22:02:40|33126.6|33121.8|33128.1|33123.3|33128.6|33123.8|33126.6|33121.8|1
1651615370000|2022-05-03 22:02:50|33127.6|33122.8|33132.6|33127.8|33132.6|33127.8|33127.6|33122.8|1
1651615380000|2022-05-03 22:03:00|33133.6|33128.8|33132.1|33127.3|33133.6|33128.8|33131.6|33126.8|3
1651615390000|2022-05-03 22:03:10|33131.6|33126.8|33132.1|33127.3|33133.1|33128.3|33131.6|33126.8|0
1651615400000|2022-05-03 22:03:20|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|5
1651615410000|2022-05-03 22:03:30|33133.1|33128.3|33131.6|33126.8|33133.6|33128.8|33131.1|33126.3|2
1651615420000|2022-05-03 22:03:40|33132.1|33127.3|33132.1|33127.3|33132.1|33127.3|33132.1|33127.3|0
1651615430000|2022-05-03 22:03:50|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|0
1651615440000|2022-05-03 22:04:00|33133.1|33128.3|33132.6|33127.8|33133.6|33128.8|33132.6|33127.8|0
1651615450000|2022-05-03 22:04:10|33133.1|33128.3|33133.6|33128.8|33133.6|33128.8|33133.1|33128.3|2
1651615460000|2022-05-03 22:04:20|33129.6|33124.8|33126.1|33121.3|33130.1|33125.3|33126.1|33121.3|5
1651615480000|2022-05-03 22:04:40|33125.6|33120.8|33124.6|33119.8|33125.6|33120.8|33122.1|33117.3|9
1651615490000|2022-05-03 22:04:50|33124.1|33119.3|33123.1|33118.3|33124.1|33119.3|33123.1|33118.3|0
1651615500000|2022-05-03 22:05:00|33123.6|33118.8|33128.1|33123.3|33128.1|33123.3|33123.6|33118.8|4
1651615510000|2022-05-03 22:05:10|33128.6|33123.8|33129.6|33124.8|33130.1|33125.3|33128.1|33123.3|0
1651615520000|2022-05-03 22:05:20|33129.1|33124.3|33129.1|33124.3|33129.1|33124.3|33127.6|33122.8|0
1651615550000|2022-05-03 22:05:50|33128.6|33123.8|33128.6|33123.8|33128.6|33123.8|33128.6|33123.8|0
1651615560000|2022-05-03 22:06:00|33128.1|33123.3|33125.6|33120.8|33128.1|33123.3|33125.6|33120.8|3
1651615580000|2022-05-03 22:06:20|33125.1|33120.3|33123.6|33118.8|33125.1|33120.3|33122.6|33117.8|2
1651615590000|2022-05-03 22:06:30|33124.1|33119.3|33130.6|33125.8|33130.6|33125.8|33124.1|33119.3|5
1651615600000|2022-05-03 22:06:40|33131.1|33126.3|33129.6|33124.8|33131.1|33126.3|33129.6|33124.8|1
1651615610000|2022-05-03 22:06:50|33130.1|33125.3|33130.1|33125.3|33130.1|33125.3|33130.1|33125.3|0
1651615620000|2022-05-03 22:07:00|33129.1|33124.3|33129.1|33124.3|33129.1|33124.3|33129.1|33124.3|3
1651615630000|2022-05-03 22:07:10|33128.6|33123.8|33130.6|33125.8|33131.1|33126.3|33128.6|33123.8|6
1651615640000|2022-05-03 22:07:20|33131.1|33126.3|33129.1|33124.3|33131.1|33126.3|33128.6|33123.8|2
1651615650000|2022-05-03 22:07:30|33129.6|33124.8|33130.1|33125.3|33130.6|33125.8|33129.6|33124.8|0
1651615660000|2022-05-03 22:07:40|33130.6|33125.8|33132.6|33127.8|33133.6|33128.8|33130.6|33125.8|0
1651615670000|2022-05-03 22:07:50|33136.6|33131.8|33142.6|33137.8|33142.6|33137.8|33136.6|33131.8|8
1651615680000|2022-05-03 22:08:00|33143.6|33138.8|33142.1|33137.3|33143.6|33138.8|33140.6|33135.8|8
1651615690000|2022-05-03 22:08:10|33141.6|33136.8|33141.6|33136.8|33142.1|33137.3|33141.6|33136.8|0
1651615700000|2022-05-03 22:08:20|33142.1|33137.3|33141.1|33136.3|33142.6|33137.8|33141.1|33136.3|8
1651615710000|2022-05-03 22:08:30|33140.6|33135.8|33139.6|33134.8|33141.1|33136.3|33139.6|33134.8|3
1651615720000|2022-05-03 22:08:40|33139.1|33134.3|33136.6|33131.8|33139.6|33134.8|33136.6|33131.8|5
1651615730000|2022-05-03 22:08:50|33137.1|33132.3|33139.1|33134.3|33139.6|33134.8|33137.1|33132.3|2
1651615740000|2022-05-03 22:09:00|33139.6|33134.8|33133.1|33128.3|33139.6|33134.8|33133.1|33128.3|5
1651615750000|2022-05-03 22:09:10|33133.6|33128.8|33134.6|33129.8|33134.6|33129.8|33133.1|33128.3|0
1651615770000|2022-05-03 22:09:30|33134.1|33129.3|33135.1|33130.3|33135.1|33130.3|33134.1|33129.3|0
1651615780000|2022-05-03 22:09:40|33135.6|33130.8|33135.1|33130.3|33135.6|33130.8|33135.1|33130.3|1
1651615790000|2022-05-03 22:09:50|33135.6|33130.8|33138.1|33133.3|33138.6|33133.8|33135.6|33130.8|2
1651615800000|2022-05-03 22:10:00|33138.6|33133.8|33142.1|33137.3|33142.1|33137.3|33138.6|33133.8|0
1651615810000|2022-05-03 22:10:10|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|0
1651615830000|2022-05-03 22:10:30|33141.6|33136.8|33142.1|33137.3|33142.6|33137.8|33141.1|33136.3|0
1651615840000|2022-05-03 22:10:40|33141.6|33136.8|33140.1|33135.3|33141.6|33136.8|33140.1|33135.3|0
1651615850000|2022-05-03 22:10:50|33139.6|33134.8|33139.1|33134.3|33140.1|33135.3|33138.6|33133.8|1
1651615860000|2022-05-03 22:11:00|33138.6|33133.8|33138.6|33133.8|33139.1|33134.3|33138.6|33133.8|0
1651615880000|2022-05-03 22:11:20|33139.6|33134.8|33139.1|33134.3|33139.6|33134.8|33139.1|33134.3|5
1651615890000|2022-05-03 22:11:30|33138.6|33133.8|33140.1|33135.3|33140.1|33135.3|33138.6|33133.8|0
1651615900000|2022-05-03 22:11:40|33140.6|33135.8|33142.1|33137.3|33142.6|33137.8|33140.6|33135.8|2
1651615920000|2022-05-03 22:12:00|33142.6|33137.8|33144.6|33139.8|33144.6|33139.8|33142.6|33137.8|1
1651615930000|2022-05-03 22:12:10|33145.1|33140.3|33144.6|33139.8|33146.6|33141.8|33144.6|33139.8|0
1651615940000|2022-05-03 22:12:20|33144.1|33139.3|33141.6|33136.8|33144.1|33139.3|33141.6|33136.8|1
1651615950000|2022-05-03 22:12:30|33141.1|33136.3|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|0
1651615960000|2022-05-03 22:12:40|33142.6|33137.8|33143.6|33138.8|33143.6|33138.8|33142.6|33137.8|0
1651615970000|2022-05-03 22:12:50|33143.1|33138.3|33146.1|33141.3|33147.1|33142.3|33143.1|33138.3|2
1651615980000|2022-05-03 22:13:00|33146.6|33141.8|33152.6|33147.8|33153.6|33148.8|33146.1|33141.3|16
1651615990000|2022-05-03 22:13:10|33153.1|33148.3|33152.6|33147.8|33153.6|33148.8|33152.1|33147.3|5
1651616000000|2022-05-03 22:13:20|33153.1|33148.3|33151.1|33146.3|33153.1|33148.3|33151.1|33146.3|2
1651616010000|2022-05-03 22:13:30|33151.6|33146.8|33152.6|33147.8|33152.6|33147.8|33151.6|33146.8|0
1651616020000|2022-05-03 22:13:40|33152.1|33147.3|33151.1|33146.3|33152.6|33147.8|33151.1|33146.3|6
1651616030000|2022-05-03 22:13:50|33151.6|33146.8|33150.6|33145.8|33151.6|33146.8|33150.6|33145.8|1
1651616040000|2022-05-03 22:14:00|33151.1|33146.3|33149.1|33144.3|33151.1|33146.3|33149.1|33144.3|2
1651616050000|2022-05-03 22:14:10|33149.6|33144.8|33150.6|33145.8|33150.6|33145.8|33149.6|33144.8|1
1651616070000|2022-05-03 22:14:30|33151.1|33146.3|33148.6|33143.8|33151.1|33146.3|33148.6|33143.8|9
1651616080000|2022-05-03 22:14:40|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|0
1651616090000|2022-05-03 22:14:50|33149.1|33144.3|33151.6|33146.8|33151.6|33146.8|33149.1|33144.3|1
1651616100000|2022-05-03 22:15:00|33150.1|33145.3|33145.6|33140.8|33150.1|33145.3|33145.1|33140.3|3
1651616110000|2022-05-03 22:15:10|33146.1|33141.3|33149.1|33144.3|33149.1|33144.3|33145.6|33140.8|0
1651616120000|2022-05-03 22:15:20|33149.6|33144.8|33156.6|33151.8|33158.1|33153.3|33149.1|33144.3|15
1651616130000|2022-05-03 22:15:30|33157.1|33152.3|33154.6|33149.8|33157.6|33152.8|33153.6|33148.8|8
1651616140000|2022-05-03 22:15:40|33154.1|33149.3|33151.6|33146.8|33154.6|33149.8|33151.6|33146.8|0
1651616150000|2022-05-03 22:15:50|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|0
1651616160000|2022-05-03 22:16:00|33151.6|33146.8|33153.6|33148.8|33153.6|33148.8|33151.6|33146.8|2
1651616170000|2022-05-03 22:16:10|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33153.6|33148.8|0
1651616180000|2022-05-03 22:16:20|33153.6|33148.8|33153.1|33148.3|33154.1|33149.3|33151.6|33146.8|9
1651616190000|2022-05-03 22:16:30|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.1|33147.3|1
1651616200000|2022-05-03 22:16:40|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33150.1|33145.3|10
1651616210000|2022-05-03 22:16:50|33152.1|33147.3|33153.1|33148.3|33155.1|33150.3|33152.1|33147.3|6
1651616220000|2022-05-03 22:17:00|33152.6|33147.8|33147.6|33142.8|33152.6|33147.8|33147.6|33142.8|1
1651616230000|2022-05-03 22:17:10|33147.1|33142.3|33147.1|33142.3|33147.6|33142.8|33146.6|33141.8|0
1651616240000|2022-05-03 22:17:20|33146.6|33141.8|33147.1|33142.3|33147.6|33142.8|33146.6|33141.8|0
1651616250000|2022-05-03 22:17:30|33146.1|33141.3|33146.6|33141.8|33146.6|33141.8|33146.1|33141.3|2
1651616260000|2022-05-03 22:17:40|33146.1|33141.3|33144.6|33139.8|33146.1|33141.3|33144.6|33139.8|1
1651616270000|2022-05-03 22:17:50|33145.6|33140.8|33145.1|33140.3|33146.1|33141.3|33144.1|33139.3|3
1651616280000|2022-05-03 22:18:00|33145.6|33140.8|33149.6|33144.8|33149.6|33144.8|33145.6|33140.8|5
1651616290000|2022-05-03 22:18:10|33146.6|33141.8|33147.6|33142.8|33147.6|33142.8|33146.6|33141.8|1
1651616310000|2022-05-03 22:18:30|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|0
1651616320000|2022-05-03 22:18:40|33147.6|33142.8|33150.6|33145.8|33151.6|33146.8|33147.6|33142.8|2
1651616330000|2022-05-03 22:18:50|33150.1|33145.3|33145.6|33140.8|33152.1|33147.3|33145.6|33140.8|5
1651616340000|2022-05-03 22:19:00|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33143.1|33138.3|0
1651616350000|2022-05-03 22:19:10|33144.6|33139.8|33145.6|33140.8|33145.6|33140.8|33144.6|33139.8|1
1651616370000|2022-05-03 22:19:30|33147.6|33142.8|33150.6|33145.8|33151.1|33146.3|33147.6|33142.8|11
1651616380000|2022-05-03 22:19:40|33151.1|33146.3|33146.6|33141.8|33152.1|33147.3|33146.1|33141.3|5
1651616390000|2022-05-03 22:19:50|33147.1|33142.3|33145.6|33140.8|33147.1|33142.3|33145.1|33140.3|1
1651616400000|2022-05-03 22:20:00|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33144.1|33139.3|0
1651616410000|2022-05-03 22:20:10|33150.6|33145.8|33150.6|33145.8|33151.6|33146.8|33150.6|33145.8|4
1651616420000|2022-05-03 22:20:20|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|0
1651616430000|2022-05-03 22:20:30|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|4
1651616440000|2022-05-03 22:20:40|33149.6|33144.8|33150.6|33145.8|33151.6|33146.8|33149.6|33144.8|0
1651616450000|2022-05-03 22:20:50|33151.1|33146.3|33151.1|33146.3|33151.6|33146.8|33151.1|33146.3|0
1651616470000|2022-05-03 22:21:10|33151.6|33146.8|33153.1|33148.3|33153.1|33148.3|33151.6|33146.8|1
1651616490000|2022-05-03 22:21:30|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|1
1651616500000|2022-05-03 22:21:40|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651616510000|2022-05-03 22:21:50|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651616520000|2022-05-03 22:22:00|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651616530000|2022-05-03 22:22:10|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.1|33147.3|2
1651616540000|2022-05-03 22:22:20|33155.6|33150.8|33155.1|33150.3|33155.6|33150.8|33155.1|33150.3|5
1651616550000|2022-05-03 22:22:30|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|1
1651616570000|2022-05-03 22:22:50|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651616590000|2022-05-03 22:23:10|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|1
1651616630000|2022-05-03 22:23:50|||||||||1
1651616650000|2022-05-03 22:24:10|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|1
1651616660000|2022-05-03 22:24:20|33155.1|33150.3|33161.6|33156.8|33161.6|33156.8|33153.6|33148.8|24
1651616670000|2022-05-03 22:24:30|33161.1|33156.3|33161.1|33156.3|33162.1|33157.3|33161.1|33156.3|1
1651616680000|2022-05-03 22:24:40|33160.6|33155.8|33160.1|33155.3|33161.6|33156.8|33160.1|33155.3|3
1651616690000|2022-05-03 22:24:50|33152.6|33147.8|33156.1|33151.3|33156.6|33151.8|33152.6|33147.8|26
1651616700000|2022-05-03 22:25:00|33155.6|33150.8|33156.6|33151.8|33157.6|33152.8|33155.6|33150.8|1
1651616710000|2022-05-03 22:25:10|33157.1|33152.3|33157.1|33152.3|33157.6|33152.8|33156.6|33151.8|2
1651616720000|2022-05-03 22:25:20|33153.6|33148.8|33154.6|33149.8|33154.6|33149.8|33153.6|33148.8|3
1651616730000|2022-05-03 22:25:30|33154.1|33149.3|33162.1|33157.3|33162.6|33157.8|33153.6|33148.8|7
1651616740000|2022-05-03 22:25:40|33163.1|33158.3|33160.1|33155.3|33167.1|33162.3|33160.1|33155.3|33
1651616750000|2022-05-03 22:25:50|33160.6|33155.8|33159.6|33154.8|33161.1|33156.3|33159.1|33154.3|5
1651616760000|2022-05-03 22:26:00|33160.1|33155.3|33159.6|33154.8|33160.6|33155.8|33159.1|33154.3|0
1651616770000|2022-05-03 22:26:10|33160.1|33155.3|33162.6|33157.8|33162.6|33157.8|33159.6|33154.8|3
1651616780000|2022-05-03 22:26:20|33163.1|33158.3|33158.1|33153.3|33166.1|33161.3|33158.1|33153.3|16
1651616790000|2022-05-03 22:26:30|33158.6|33153.8|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|1
1651616800000|2022-05-03 22:26:40|33163.6|33158.8|33164.6|33159.8|33167.1|33162.3|33159.6|33154.8|18
1651616810000|2022-05-03 22:26:50|33164.1|33159.3|33162.1|33157.3|33164.1|33159.3|33161.6|33156.8|8
1651616820000|2022-05-03 22:27:00|33161.6|33156.8|33158.6|33153.8|33161.6|33156.8|33157.6|33152.8|0
1651616830000|2022-05-03 22:27:10|33159.1|33154.3|33158.6|33153.8|33159.6|33154.8|33157.6|33152.8|0
1651616840000|2022-05-03 22:27:20|33158.1|33153.3|33155.6|33150.8|33158.1|33153.3|33155.1|33150.3|2
1651616850000|2022-05-03 22:27:30|33156.6|33151.8|33156.6|33151.8|33157.6|33152.8|33155.6|33150.8|1
1651616870000|2022-05-03 22:27:50|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651616890000|2022-05-03 22:28:10|33156.1|33151.3|33155.6|33150.8|33156.6|33151.8|33155.6|33150.8|0
1651616910000|2022-05-03 22:28:30|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|0
1651616930000|2022-05-03 22:28:50|33154.6|33149.8|33157.1|33152.3|33157.1|33152.3|33154.6|33149.8|2
1651616940000|2022-05-03 22:29:00|33156.6|33151.8|33157.1|33152.3|33157.1|33152.3|33156.6|33151.8|0
1651616950000|2022-05-03 22:29:10|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|0
1651616960000|2022-05-03 22:29:20|33156.1|33151.3|33156.1|33151.3|33156.6|33151.8|33156.1|33151.3|0
1651616970000|2022-05-03 22:29:30|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|8
1651616980000|2022-05-03 22:29:40|33156.1|33151.3|33155.6|33150.8|33156.6|33151.8|33155.6|33150.8|1
1651617000000|2022-05-03 22:30:00|33156.1|33151.3|33157.1|33152.3|33157.6|33152.8|33155.6|33150.8|1
1651617010000|2022-05-03 22:30:10|33157.6|33152.8|33157.1|33152.3|33157.6|33152.8|33157.1|33152.3|0
1651617020000|2022-05-03 22:30:20|33156.6|33151.8|33154.1|33149.3|33156.6|33151.8|33154.1|33149.3|4
1651617030000|2022-05-03 22:30:30|||||||||3
1651617040000|2022-05-03 22:30:40|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33153.1|33148.3|0
1651617050000|2022-05-03 22:30:50|33153.6|33148.8|33154.1|33149.3|33154.1|33149.3|33153.6|33148.8|1
1651617060000|2022-05-03 22:31:00|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|6
1651617070000|2022-05-03 22:31:10|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|2
1651617080000|2022-05-03 22:31:20|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651617090000|2022-05-03 22:31:30|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|1
1651617100000|2022-05-03 22:31:40|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|1
1651617110000|2022-05-03 22:31:50|33156.1|33151.3|33157.1|33152.3|33157.1|33152.3|33156.1|33151.3|0
1651617120000|2022-05-03 22:32:00|33156.6|33151.8|33157.6|33152.8|33157.6|33152.8|33156.6|33151.8|0
1651617130000|2022-05-03 22:32:10|33158.1|33153.3|33158.6|33153.8|33158.6|33153.8|33158.1|33153.3|1
1651617140000|2022-05-03 22:32:20|33158.1|33153.3|33155.6|33150.8|33158.1|33153.3|33155.6|33150.8|4
1651617150000|2022-05-03 22:32:30|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33155.1|33150.3|1
1651617160000|2022-05-03 22:32:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651617170000|2022-05-03 22:32:50|33156.1|33151.3|33157.1|33152.3|33157.6|33152.8|33156.1|33151.3|4
1651617180000|2022-05-03 22:33:00|33156.6|33151.8|33154.6|33149.8|33156.6|33151.8|33154.6|33149.8|2
1651617190000|2022-05-03 22:33:10|33155.1|33150.3|33151.1|33146.3|33155.1|33150.3|33151.1|33146.3|1
1651617200000|2022-05-03 22:33:20|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|0
1651617210000|2022-05-03 22:33:30|33149.6|33144.8|33149.6|33144.8|33151.6|33146.8|33149.1|33144.3|10
1651617220000|2022-05-03 22:33:40|33149.1|33144.3|33150.6|33145.8|33151.1|33146.3|33149.1|33144.3|0
1651617230000|2022-05-03 22:33:50|33151.1|33146.3|33151.1|33146.3|33151.6|33146.8|33151.1|33146.3|0
1651617240000|2022-05-03 22:34:00|33151.6|33146.8|33152.6|33147.8|33152.6|33147.8|33151.6|33146.8|0
1651617250000|2022-05-03 22:34:10|33151.6|33146.8|33149.1|33144.3|33151.6|33146.8|33149.1|33144.3|1
1651617260000|2022-05-03 22:34:20|33149.6|33144.8|33151.1|33146.3|33151.6|33146.8|33149.6|33144.8|0
1651617270000|2022-05-03 22:34:30|33151.6|33146.8|33153.1|33148.3|33153.1|33148.3|33151.1|33146.3|2
1651617280000|2022-05-03 22:34:40|||||||||1
1651617290000|2022-05-03 22:34:50|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33153.1|33148.3|1
1651617300000|2022-05-03 22:35:00|33152.6|33147.8|33153.6|33148.8|33153.6|33148.8|33152.6|33147.8|0
1651617310000|2022-05-03 22:35:10|33153.1|33148.3|33154.6|33149.8|33154.6|33149.8|33153.1|33148.3|0
1651617320000|2022-05-03 22:35:20|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|0
1651617330000|2022-05-03 22:35:30|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|3
1651617340000|2022-05-03 22:35:40|33156.1|33151.3|33158.1|33153.3|33158.1|33153.3|33156.1|33151.3|0
1651617350000|2022-05-03 22:35:50|33158.6|33153.8|33159.6|33154.8|33160.1|33155.3|33158.6|33153.8|0
1651617360000|2022-05-03 22:36:00|33158.6|33153.8|33157.6|33152.8|33158.6|33153.8|33157.6|33152.8|6
1651617370000|2022-05-03 22:36:10|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|2
1651617380000|2022-05-03 22:36:20|33157.6|33152.8|33157.1|33152.3|33158.1|33153.3|33157.1|33152.3|0
1651617390000|2022-05-03 22:36:30|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|33156.1|33151.3|1
1651617400000|2022-05-03 22:36:40|33157.1|33152.3|33157.6|33152.8|33158.1|33153.3|33157.1|33152.3|0
1651617420000|2022-05-03 22:37:00|33158.1|33153.3|33159.6|33154.8|33159.6|33154.8|33158.1|33153.3|1
1651617430000|2022-05-03 22:37:10|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|0
1651617440000|2022-05-03 22:37:20|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|2
1651617450000|2022-05-03 22:37:30|33161.1|33156.3|33161.6|33156.8|33161.6|33156.8|33161.1|33156.3|0
1651617460000|2022-05-03 22:37:40|||||||||1
1651617470000|2022-05-03 22:37:50|33161.1|33156.3|33160.1|33155.3|33161.1|33156.3|33159.6|33154.8|0
1651617480000|2022-05-03 22:38:00|33159.6|33154.8|33160.1|33155.3|33160.1|33155.3|33159.6|33154.8|0
1651617530000|2022-05-03 22:38:50|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|1
1651617540000|2022-05-03 22:39:00|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|0
1651617550000|2022-05-03 22:39:10|33157.6|33152.8|33158.1|33153.3|33158.1|33153.3|33157.6|33152.8|2
1651617570000|2022-05-03 22:39:30|33157.6|33152.8|33156.6|33151.8|33158.1|33153.3|33156.1|33151.3|0
1651617580000|2022-05-03 22:39:40|33156.1|33151.3|33154.6|33149.8|33156.1|33151.3|33154.6|33149.8|0
1651617590000|2022-05-03 22:39:50|33154.1|33149.3|33148.6|33143.8|33155.1|33150.3|33148.1|33143.3|12
1651617600000|2022-05-03 22:40:00|33149.1|33144.3|33151.6|33146.8|33151.6|33146.8|33149.1|33144.3|0
1651617610000|2022-05-03 22:40:10|33151.1|33146.3|33151.1|33146.3|33151.6|33146.8|33151.1|33146.3|0
1651617620000|2022-05-03 22:40:20|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|0
1651617630000|2022-05-03 22:40:30|33152.1|33147.3|33151.6|33146.8|33152.1|33147.3|33151.6|33146.8|1
1651617640000|2022-05-03 22:40:40|33152.1|33147.3|33150.6|33145.8|33152.1|33147.3|33150.1|33145.3|2
1651617650000|2022-05-03 22:40:50|33150.1|33145.3|33152.6|33147.8|33152.6|33147.8|33150.1|33145.3|1
1651617660000|2022-05-03 22:41:00|33153.1|33148.3|33154.6|33149.8|33155.1|33150.3|33153.1|33148.3|0
1651617670000|2022-05-03 22:41:10|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|0
1651617680000|2022-05-03 22:41:20|33155.6|33150.8|33158.1|33153.3|33158.1|33153.3|33155.6|33150.8|1
1651617690000|2022-05-03 22:41:30|33157.1|33152.3|33157.6|33152.8|33157.6|33152.8|33157.1|33152.3|2
1651617700000|2022-05-03 22:41:40|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|1
1651617710000|2022-05-03 22:41:50|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33156.6|33151.8|0
1651617720000|2022-05-03 22:42:00|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|0
1651617740000|2022-05-03 22:42:20|33158.1|33153.3|33158.6|33153.8|33159.6|33154.8|33158.1|33153.3|1
1651617750000|2022-05-03 22:42:30|33159.1|33154.3|33157.6|33152.8|33159.1|33154.3|33157.6|33152.8|1
1651617760000|2022-05-03 22:42:40|33157.1|33152.3|33157.6|33152.8|33157.6|33152.8|33157.1|33152.3|0
1651617770000|2022-05-03 22:42:50|33158.1|33153.3|33158.6|33153.8|33158.6|33153.8|33158.1|33153.3|0
1651617780000|2022-05-03 22:43:00|33159.1|33154.3|33160.6|33155.8|33161.1|33156.3|33159.1|33154.3|3
1651617790000|2022-05-03 22:43:10|33160.1|33155.3|33159.6|33154.8|33160.1|33155.3|33159.6|33154.8|0
1651617800000|2022-05-03 22:43:20|33159.1|33154.3|33158.1|33153.3|33159.1|33154.3|33158.1|33153.3|0
1651617810000|2022-05-03 22:43:30|33158.6|33153.8|33158.6|33153.8|33158.6|33153.8|33157.6|33152.8|3
1651617820000|2022-05-03 22:43:40|33158.1|33153.3|33158.6|33153.8|33158.6|33153.8|33157.6|33152.8|0
1651617830000|2022-05-03 22:43:50|33156.6|33151.8|33155.6|33150.8|33156.6|33151.8|33155.6|33150.8|3
1651617840000|2022-05-03 22:44:00|33156.6|33151.8|33155.6|33150.8|33156.6|33151.8|33155.6|33150.8|1
1651617850000|2022-05-03 22:44:10|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|0
1651617860000|2022-05-03 22:44:20|33155.1|33150.3|33155.1|33150.3|33155.6|33150.8|33154.6|33149.8|1
1651617870000|2022-05-03 22:44:30|33155.6|33150.8|33154.1|33149.3|33155.6|33150.8|33153.6|33148.8|1
1651617880000|2022-05-03 22:44:40|33154.6|33149.8|33153.6|33148.8|33154.6|33149.8|33153.6|33148.8|0
1651617890000|2022-05-03 22:44:50|33154.1|33149.3|33152.6|33147.8|33154.6|33149.8|33152.6|33147.8|1
1651617900000|2022-05-03 22:45:00|33152.1|33147.3|33154.1|33149.3|33154.6|33149.8|33151.6|33146.8|2
1651617910000|2022-05-03 22:45:10|33154.6|33149.8|33153.6|33148.8|33155.1|33150.3|33153.6|33148.8|2
1651617920000|2022-05-03 22:45:20|33153.1|33148.3|33152.6|33147.8|33154.1|33149.3|33152.6|33147.8|1
1651617930000|2022-05-03 22:45:30|33152.1|33147.3|33151.6|33146.8|33152.1|33147.3|33151.6|33146.8|1
1651617940000|2022-05-03 22:45:40|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|0
1651617950000|2022-05-03 22:45:50|33150.6|33145.8|33150.1|33145.3|33150.6|33145.8|33150.1|33145.3|3
1651617960000|2022-05-03 22:46:00|33149.1|33144.3|33148.1|33143.3|33149.1|33144.3|33146.6|33141.8|8
1651617970000|2022-05-03 22:46:10|33148.6|33143.8|33147.1|33142.3|33149.1|33144.3|33147.1|33142.3|1
1651617980000|2022-05-03 22:46:20|33149.6|33144.8|33150.6|33145.8|33151.1|33146.3|33149.6|33144.8|6
1651617990000|2022-05-03 22:46:30|33151.1|33146.3|33152.1|33147.3|33152.1|33147.3|33151.1|33146.3|1
1651618000000|2022-05-03 22:46:40|33152.6|33147.8|33153.1|33148.3|33154.1|33149.3|33152.6|33147.8|0
1651618010000|2022-05-03 22:46:50|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|1
1651618020000|2022-05-03 22:47:00|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|2
1651618030000|2022-05-03 22:47:10|33153.1|33148.3|33156.6|33151.8|33156.6|33151.8|33153.1|33148.3|3
1651618040000|2022-05-03 22:47:20|33157.1|33152.3|33159.6|33154.8|33159.6|33154.8|33157.1|33152.3|2
1651618050000|2022-05-03 22:47:30|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.1|33153.3|2
1651618060000|2022-05-03 22:47:40|33158.1|33153.3|33157.6|33152.8|33158.1|33153.3|33157.6|33152.8|1
1651618070000|2022-05-03 22:47:50|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651618080000|2022-05-03 22:48:00|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651618090000|2022-05-03 22:48:10|33156.1|33151.3|33156.6|33151.8|33157.1|33152.3|33155.1|33150.3|1
1651618100000|2022-05-03 22:48:20|33157.1|33152.3|33157.6|33152.8|33158.6|33153.8|33157.1|33152.3|0
1651618110000|2022-05-03 22:48:30|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651618130000|2022-05-03 22:48:50|33156.1|33151.3|33154.6|33149.8|33156.1|33151.3|33154.6|33149.8|0
1651618160000|2022-05-03 22:49:20|33154.1|33149.3|33154.6|33149.8|33154.6|33149.8|33154.1|33149.3|1
1651618170000|2022-05-03 22:49:30|33155.6|33150.8|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|1
1651618190000|2022-05-03 22:49:50|33155.1|33150.3|33154.1|33149.3|33155.1|33150.3|33154.1|33149.3|0
1651618200000|2022-05-03 22:50:00|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|33153.1|33148.3|0
1651618210000|2022-05-03 22:50:10|33154.1|33149.3|33154.6|33149.8|33154.6|33149.8|33153.6|33148.8|0
1651618220000|2022-05-03 22:50:20|33154.1|33149.3|33155.1|33150.3|33155.1|33150.3|33154.1|33149.3|0
1651618230000|2022-05-03 22:50:30|33155.6|33150.8|33155.6|33150.8|33157.1|33152.3|33155.6|33150.8|0
1651618250000|2022-05-03 22:50:50|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651618310000|2022-05-03 22:51:50|33156.1|33151.3|33155.6|33150.8|33156.6|33151.8|33155.1|33150.3|4
1651618320000|2022-05-03 22:52:00|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|0
1651618330000|2022-05-03 22:52:10|||||||||1
1651618340000|2022-05-03 22:52:20|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|33155.6|33150.8|1
1651618360000|2022-05-03 22:52:40|33155.1|33150.3|33155.6|33150.8|33156.1|33151.3|33154.6|33149.8|1
1651618370000|2022-05-03 22:52:50|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651618390000|2022-05-03 22:53:10|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651618400000|2022-05-03 22:53:20|33157.6|33152.8|33155.6|33150.8|33157.6|33152.8|33155.1|33150.3|1
1651618410000|2022-05-03 22:53:30|33154.6|33149.8|33154.6|33149.8|33155.6|33150.8|33154.1|33149.3|3
1651618430000|2022-05-03 22:53:50|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|2
1651618440000|2022-05-03 22:54:00|33153.1|33148.3|33153.6|33148.8|33154.1|33149.3|33153.1|33148.3|2
1651618450000|2022-05-03 22:54:10|33154.1|33149.3|33152.6|33147.8|33154.1|33149.3|33152.6|33147.8|0
1651618460000|2022-05-03 22:54:20|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33151.6|33146.8|0
1651618470000|2022-05-03 22:54:30|33151.6|33146.8|33153.6|33148.8|33154.6|33149.8|33151.6|33146.8|4
1651618480000|2022-05-03 22:54:40|33153.1|33148.3|33152.1|33147.3|33153.1|33148.3|33151.6|33146.8|0
1651618490000|2022-05-03 22:54:50|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|1
1651618500000|2022-05-03 22:55:00|33153.1|33148.3|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|0
1651618510000|2022-05-03 22:55:10|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651618520000|2022-05-03 22:55:20|33154.1|33149.3|33155.1|33150.3|33156.6|33151.8|33154.1|33149.3|5
1651618540000|2022-05-03 22:55:40|33153.6|33148.8|33153.6|33148.8|33154.1|33149.3|33153.6|33148.8|1
1651618550000|2022-05-03 22:55:50|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651618560000|2022-05-03 22:56:00|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|0
1651618580000|2022-05-03 22:56:20|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|0
1651618600000|2022-05-03 22:56:40|33150.6|33145.8|33150.1|33145.3|33150.6|33145.8|33150.1|33145.3|6
1651618620000|2022-05-03 22:57:00|33152.1|33147.3|33150.1|33145.3|33152.1|33147.3|33149.6|33144.8|5
1651618640000|2022-05-03 22:57:20|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|2
1651618670000|2022-05-03 22:57:50|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|7
1651618690000|2022-05-03 22:58:10|||||||||1
1651618700000|2022-05-03 22:58:20|33151.6|33146.8|33150.1|33145.3|33151.6|33146.8|33148.1|33143.3|7
1651618710000|2022-05-03 22:58:30|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651618730000|2022-05-03 22:58:50|33150.1|33145.3|33149.6|33144.8|33150.1|33145.3|33149.6|33144.8|0
1651618740000|2022-05-03 22:59:00|33150.1|33145.3|33150.6|33145.8|33150.6|33145.8|33148.6|33143.8|9
1651618750000|2022-05-03 22:59:10|33150.1|33145.3|33148.1|33143.3|33150.1|33145.3|33146.1|33141.3|8
1651618760000|2022-05-03 22:59:20|33147.6|33142.8|33148.1|33143.3|33148.1|33143.3|33147.6|33142.8|5
1651618770000|2022-05-03 22:59:30|33147.6|33142.8|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|0
1651618780000|2022-05-03 22:59:40|33146.1|33141.3|33145.1|33140.3|33146.1|33141.3|33145.1|33140.3|4
1651618790000|2022-05-03 22:59:50|33145.6|33140.8|33145.1|33140.3|33145.6|33140.8|33145.1|33140.3|4
1651618800000|2022-05-03 23:00:00|33145.6|33140.8|33147.6|33142.8|33148.1|33143.3|33144.6|33139.8|11
1651618810000|2022-05-03 23:00:10|33146.6|33141.8|33144.1|33139.3|33146.6|33141.8|33144.1|33139.3|8
1651618820000|2022-05-03 23:00:20|33144.6|33139.8|33144.1|33139.3|33144.6|33139.8|33144.1|33139.3|0
1651618830000|2022-05-03 23:00:30|33143.6|33138.8|33141.1|33136.3|33143.6|33138.8|33141.1|33136.3|14
1651618840000|2022-05-03 23:00:40|33140.6|33135.8|33141.6|33136.8|33141.6|33136.8|33140.1|33135.3|10
1651618850000|2022-05-03 23:00:50|33142.1|33137.3|33143.6|33138.8|33144.1|33139.3|33142.1|33137.3|6
1651618860000|2022-05-03 23:01:00|33143.1|33138.3|33146.1|33141.3|33146.1|33141.3|33143.1|33138.3|2
1651618870000|2022-05-03 23:01:10|33147.1|33142.3|33147.6|33142.8|33147.6|33142.8|33147.1|33142.3|1
1651618880000|2022-05-03 23:01:20|33148.1|33143.3|33147.1|33142.3|33148.1|33143.3|33147.1|33142.3|1
1651618890000|2022-05-03 23:01:30|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|0
1651618900000|2022-05-03 23:01:40|33148.1|33143.3|33148.6|33143.8|33149.6|33144.8|33148.1|33143.3|0
1651618910000|2022-05-03 23:01:50|33148.1|33143.3|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|0
1651618920000|2022-05-03 23:02:00|33147.1|33142.3|33147.6|33142.8|33148.1|33143.3|33147.1|33142.3|0
1651618930000|2022-05-03 23:02:10|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|0
1651618940000|2022-05-03 23:02:20|33148.1|33143.3|33149.1|33144.3|33149.1|33144.3|33148.1|33143.3|0
1651618950000|2022-05-03 23:02:30|33148.6|33143.8|33149.1|33144.3|33149.6|33144.8|33148.6|33143.8|0
1651618970000|2022-05-03 23:02:50|33149.6|33144.8|33151.1|33146.3|33151.1|33146.3|33149.6|33144.8|2
1651618980000|2022-05-03 23:03:00|33151.6|33146.8|33150.6|33145.8|33151.6|33146.8|33150.6|33145.8|2
1651618990000|2022-05-03 23:03:10|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|0
1651619000000|2022-05-03 23:03:20|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|1
1651619010000|2022-05-03 23:03:30|33150.1|33145.3|33151.1|33146.3|33151.1|33146.3|33150.1|33145.3|2
1651619020000|2022-05-03 23:03:40|33151.6|33146.8|33153.1|33148.3|33153.6|33148.8|33151.6|33146.8|0
1651619030000|2022-05-03 23:03:50|33153.6|33148.8|33154.6|33149.8|33154.6|33149.8|33153.1|33148.3|0
1651619040000|2022-05-03 23:04:00|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|0
1651619050000|2022-05-03 23:04:10|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|33154.1|33149.3|2
1651619060000|2022-05-03 23:04:20|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651619080000|2022-05-03 23:04:40|33154.1|33149.3|33153.1|33148.3|33154.1|33149.3|33153.1|33148.3|1
1651619090000|2022-05-03 23:04:50|33154.6|33149.8|33154.1|33149.3|33155.1|33150.3|33154.1|33149.3|2
1651619100000|2022-05-03 23:05:00|33153.6|33148.8|33153.6|33148.8|33155.1|33150.3|33153.6|33148.8|1
1651619140000|2022-05-03 23:05:40|33154.1|33149.3|33153.1|33148.3|33154.1|33149.3|33153.1|33148.3|0
1651619150000|2022-05-03 23:05:50|33154.1|33149.3|33153.6|33148.8|33155.1|33150.3|33153.6|33148.8|1
1651619160000|2022-05-03 23:06:00|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651619180000|2022-05-03 23:06:20|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|0
1651619200000|2022-05-03 23:06:40|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651619210000|2022-05-03 23:06:50|33152.1|33147.3|33151.6|33146.8|33152.1|33147.3|33151.6|33146.8|0
1651619220000|2022-05-03 23:07:00|33152.1|33147.3|33152.6|33147.8|33153.1|33148.3|33152.1|33147.3|0
1651619230000|2022-05-03 23:07:10|33153.1|33148.3|33150.6|33145.8|33153.1|33148.3|33149.6|33144.8|5
1651619240000|2022-05-03 23:07:20|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|0
1651619250000|2022-05-03 23:07:30|33150.6|33145.8|33150.1|33145.3|33150.6|33145.8|33150.1|33145.3|0
1651619280000|2022-05-03 23:08:00|33149.6|33144.8|33148.6|33143.8|33149.6|33144.8|33148.6|33143.8|1
1651619290000|2022-05-03 23:08:10|33148.1|33143.3|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|0
1651619300000|2022-05-03 23:08:20|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|2
1651619310000|2022-05-03 23:08:30|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33146.6|33141.8|0
1651619320000|2022-05-03 23:08:40|33146.6|33141.8|33146.6|33141.8|33147.1|33142.3|33146.6|33141.8|0
1651619330000|2022-05-03 23:08:50|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|0
1651619340000|2022-05-03 23:09:00|33146.6|33141.8|33145.6|33140.8|33146.6|33141.8|33145.1|33140.3|1
1651619350000|2022-05-03 23:09:10|33146.6|33141.8|33144.6|33139.8|33147.1|33142.3|33144.6|33139.8|3
1651619360000|2022-05-03 23:09:20|33145.1|33140.3|33144.1|33139.3|33145.1|33140.3|33143.1|33138.3|3
1651619370000|2022-05-03 23:09:30|33143.6|33138.8|33142.6|33137.8|33143.6|33138.8|33142.1|33137.3|1
1651619380000|2022-05-03 23:09:40|33142.1|33137.3|33141.6|33136.8|33142.6|33137.8|33141.6|33136.8|0
1651619390000|2022-05-03 23:09:50|33143.6|33138.8|33145.1|33140.3|33146.1|33141.3|33143.6|33138.8|3
1651619400000|2022-05-03 23:10:00|33145.6|33140.8|33146.1|33141.3|33146.1|33141.3|33145.1|33140.3|1
1651619430000|2022-05-03 23:10:30|33146.6|33141.8|33146.1|33141.3|33146.6|33141.8|33146.1|33141.3|1
1651619450000|2022-05-03 23:10:50|33146.6|33141.8|33152.6|33147.8|33153.1|33148.3|33146.6|33141.8|7
1651619460000|2022-05-03 23:11:00|33153.1|33148.3|33152.6|33147.8|33154.1|33149.3|33152.6|33147.8|2
1651619480000|2022-05-03 23:11:20|33152.1|33147.3|33152.6|33147.8|33153.1|33148.3|33151.6|33146.8|1
1651619490000|2022-05-03 23:11:30|33152.1|33147.3|33150.6|33145.8|33152.1|33147.3|33150.6|33145.8|1
1651619500000|2022-05-03 23:11:40|||||||||1
1651619530000|2022-05-03 23:12:10|33151.1|33146.3|33152.6|33147.8|33152.6|33147.8|33151.1|33146.3|4
1651619540000|2022-05-03 23:12:20|33152.1|33147.3|33151.1|33146.3|33152.6|33147.8|33150.1|33145.3|0
1651619550000|2022-05-03 23:12:30|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.1|33145.3|0
1651619560000|2022-05-03 23:12:40|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|0
1651619570000|2022-05-03 23:12:50|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|2
1651619610000|2022-05-03 23:13:30|||||||||2
1651619620000|2022-05-03 23:13:40|33151.6|33146.8|33151.1|33146.3|33151.6|33146.8|33151.1|33146.3|0
1651619630000|2022-05-03 23:13:50|33150.6|33145.8|33151.6|33146.8|33151.6|33146.8|33150.6|33145.8|1
1651619640000|2022-05-03 23:14:00|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33150.6|33145.8|0
1651619650000|2022-05-03 23:14:10|33151.1|33146.3|33152.1|33147.3|33152.1|33147.3|33150.6|33145.8|2
1651619670000|2022-05-03 23:14:30|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|1
1651619700000|2022-05-03 23:15:00|33152.1|33147.3|33152.6|33147.8|33152.6|33147.8|33152.1|33147.3|1
1651619710000|2022-05-03 23:15:10|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651619720000|2022-05-03 23:15:20|33152.1|33147.3|33152.6|33147.8|33152.6|33147.8|33152.1|33147.3|0
1651619750000|2022-05-03 23:15:50|33152.1|33147.3|33152.6|33147.8|33152.6|33147.8|33152.1|33147.3|0
1651619770000|2022-05-03 23:16:10|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|0
1651619780000|2022-05-03 23:16:20|33153.1|33148.3|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|0
1651619820000|2022-05-03 23:17:00|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651619840000|2022-05-03 23:17:20|33153.6|33148.8|33154.1|33149.3|33154.1|33149.3|33153.6|33148.8|0
1651619850000|2022-05-03 23:17:30|33154.6|33149.8|33153.1|33148.3|33154.6|33149.8|33153.1|33148.3|3
1651619860000|2022-05-03 23:17:40|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|0
1651619880000|2022-05-03 23:18:00|33153.1|33148.3|33154.6|33149.8|33154.6|33149.8|33153.1|33148.3|1
1651619890000|2022-05-03 23:18:10|33155.1|33150.3|33155.1|33150.3|33156.1|33151.3|33154.6|33149.8|3
1651619900000|2022-05-03 23:18:20|33155.6|33150.8|33154.6|33149.8|33155.6|33150.8|33154.6|33149.8|1
1651619910000|2022-05-03 23:18:30|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|2
1651619920000|2022-05-03 23:18:40|33156.1|33151.3|33158.1|33153.3|33158.1|33153.3|33155.6|33150.8|4
1651619930000|2022-05-03 23:18:50|33158.6|33153.8|33158.1|33153.3|33158.6|33153.8|33158.1|33153.3|2
1651619940000|2022-05-03 23:19:00|33158.6|33153.8|33158.6|33153.8|33158.6|33153.8|33158.1|33153.3|1
1651619950000|2022-05-03 23:19:10|33158.1|33153.3|33154.6|33149.8|33158.1|33153.3|33154.6|33149.8|4
1651619960000|2022-05-03 23:19:20|33154.1|33149.3|33153.6|33148.8|33154.1|33149.3|33153.6|33148.8|2
1651619980000|2022-05-03 23:19:40|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651619990000|2022-05-03 23:19:50|33152.6|33147.8|33153.1|33148.3|33153.6|33148.8|33152.6|33147.8|1
1651620000000|2022-05-03 23:20:00|33153.6|33148.8|33155.6|33150.8|33156.1|33151.3|33153.6|33148.8|0
1651620010000|2022-05-03 23:20:10|33155.1|33150.3|33156.6|33151.8|33156.6|33151.8|33154.6|33149.8|0
1651620050000|2022-05-03 23:20:50|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651620070000|2022-05-03 23:21:10|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|4
1651620080000|2022-05-03 23:21:20|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651620090000|2022-05-03 23:21:30|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.1|33151.3|1
1651620100000|2022-05-03 23:21:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651620110000|2022-05-03 23:21:50|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|0
1651620120000|2022-05-03 23:22:00|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|0
1651620130000|2022-05-03 23:22:10|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|0
1651620140000|2022-05-03 23:22:20|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|3
1651620150000|2022-05-03 23:22:30|33155.1|33150.3|33156.6|33151.8|33156.6|33151.8|33155.1|33150.3|1
1651620160000|2022-05-03 23:22:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651620170000|2022-05-03 23:22:50|33155.1|33150.3|33154.6|33149.8|33155.6|33150.8|33154.1|33149.3|3
1651620180000|2022-05-03 23:23:00|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651620190000|2022-05-03 23:23:10|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33154.6|33149.8|0
1651620210000|2022-05-03 23:23:30|33154.6|33149.8|33154.1|33149.3|33155.1|33150.3|33154.1|33149.3|0
1651620220000|2022-05-03 23:23:40|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33152.1|33147.3|3
1651620230000|2022-05-03 23:23:50|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651620240000|2022-05-03 23:24:00|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33152.6|33147.8|1
1651620250000|2022-05-03 23:24:10|33152.6|33147.8|33152.6|33147.8|33153.6|33148.8|33152.6|33147.8|0
1651620260000|2022-05-03 23:24:20|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|0
1651620270000|2022-05-03 23:24:30|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|1
1651620280000|2022-05-03 23:24:40|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651620290000|2022-05-03 23:24:50|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33152.6|33147.8|0
1651620300000|2022-05-03 23:25:00|33152.6|33147.8|33153.1|33148.3|33153.1|33148.3|33152.6|33147.8|1
1651620320000|2022-05-03 23:25:20|33152.6|33147.8|33153.1|33148.3|33153.6|33148.8|33152.6|33147.8|0
1651620330000|2022-05-03 23:25:30|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33153.1|33148.3|1
1651620340000|2022-05-03 23:25:40|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|2
1651620350000|2022-05-03 23:25:50|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|1
1651620370000|2022-05-03 23:26:10|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|0
1651620380000|2022-05-03 23:26:20|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|3
1651620390000|2022-05-03 23:26:30|33155.6|33150.8|33153.6|33148.8|33155.6|33150.8|33152.6|33147.8|7
1651620400000|2022-05-03 23:26:40|33154.1|33149.3|33154.6|33149.8|33154.6|33149.8|33154.1|33149.3|2
1651620410000|2022-05-03 23:26:50|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|0
1651620420000|2022-05-03 23:27:00|33154.6|33149.8|33154.1|33149.3|33154.6|33149.8|33154.1|33149.3|0
1651620430000|2022-05-03 23:27:10|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|33154.6|33149.8|0
1651620440000|2022-05-03 23:27:20|33155.1|33150.3|33156.1|33151.3|33156.6|33151.8|33154.6|33149.8|0
1651620450000|2022-05-03 23:27:30|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33155.6|33150.8|0
1651620460000|2022-05-03 23:27:40|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651620470000|2022-05-03 23:27:50|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|0
1651620500000|2022-05-03 23:28:20|33155.6|33150.8|33154.6|33149.8|33155.6|33150.8|33154.6|33149.8|1
1651620510000|2022-05-03 23:28:30|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|0
1651620520000|2022-05-03 23:28:40|33153.6|33148.8|33154.1|33149.3|33154.1|33149.3|33153.1|33148.3|2
1651620540000|2022-05-03 23:29:00|33153.6|33148.8|33154.1|33149.3|33154.1|33149.3|33153.6|33148.8|0
1651620550000|2022-05-03 23:29:10|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|0
1651620560000|2022-05-03 23:29:20|33154.1|33149.3|33155.6|33150.8|33156.1|33151.3|33154.1|33149.3|0
1651620570000|2022-05-03 23:29:30|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651620580000|2022-05-03 23:29:40|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|3
1651620590000|2022-05-03 23:29:50|33154.6|33149.8|33154.1|33149.3|33154.6|33149.8|33154.1|33149.3|2
1651620600000|2022-05-03 23:30:00|33153.6|33148.8|33155.1|33150.3|33155.6|33150.8|33153.6|33148.8|3
1651620610000|2022-05-03 23:30:10|33155.6|33150.8|33155.6|33150.8|33156.1|33151.3|33155.1|33150.3|0
1651620620000|2022-05-03 23:30:20|33155.1|33150.3|33155.1|33150.3|33155.6|33150.8|33155.1|33150.3|0
1651620640000|2022-05-03 23:30:40|33156.1|33151.3|33153.1|33148.3|33156.1|33151.3|33153.1|33148.3|13
1651620650000|2022-05-03 23:30:50|33152.6|33147.8|33153.6|33148.8|33153.6|33148.8|33152.6|33147.8|4
1651620660000|2022-05-03 23:31:00|33153.1|33148.3|33153.1|33148.3|33154.1|33149.3|33153.1|33148.3|0
1651620670000|2022-05-03 23:31:10|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|1
1651620680000|2022-05-03 23:31:20|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651620700000|2022-05-03 23:31:40|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|0
1651620710000|2022-05-03 23:31:50|33152.1|33147.3|33151.1|33146.3|33152.1|33147.3|33151.1|33146.3|5
1651620720000|2022-05-03 23:32:00|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|1
1651620730000|2022-05-03 23:32:10|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|1
1651620740000|2022-05-03 23:32:20|33150.6|33145.8|33151.1|33146.3|33151.6|33146.8|33150.6|33145.8|2
1651620750000|2022-05-03 23:32:30|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.1|33145.3|1
1651620760000|2022-05-03 23:32:40|33150.6|33145.8|33150.6|33145.8|33151.1|33146.3|33150.6|33145.8|2
1651620770000|2022-05-03 23:32:50|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|2
1651620800000|2022-05-03 23:33:20|33156.1|33151.3|33157.1|33152.3|33157.1|33152.3|33156.1|33151.3|12
1651620810000|2022-05-03 23:33:30|33157.6|33152.8|33160.1|33155.3|33161.6|33156.8|33157.6|33152.8|29
1651620840000|2022-05-03 23:34:00|33160.6|33155.8|33161.1|33156.3|33161.1|33156.3|33159.6|33154.8|2
1651620850000|2022-05-03 23:34:10|33160.6|33155.8|33162.1|33157.3|33162.1|33157.3|33160.1|33155.3|8
1651620860000|2022-05-03 23:34:20|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|0
1651620870000|2022-05-03 23:34:30|33162.1|33157.3|33162.6|33157.8|33163.6|33158.8|33162.1|33157.3|5
1651620880000|2022-05-03 23:34:40|33162.1|33157.3|33162.6|33157.8|33162.6|33157.8|33161.6|33156.8|1
1651620890000|2022-05-03 23:34:50|33162.1|33157.3|33161.6|33156.8|33162.1|33157.3|33161.6|33156.8|1
1651620900000|2022-05-03 23:35:00|33162.1|33157.3|33162.1|33157.3|33162.6|33157.8|33161.1|33156.3|1
1651620910000|2022-05-03 23:35:10|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|0
1651620920000|2022-05-03 23:35:20|33162.1|33157.3|33162.1|33157.3|33162.6|33157.8|33162.1|33157.3|0
1651620930000|2022-05-03 23:35:30|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|0
1651620940000|2022-05-03 23:35:40|33161.1|33156.3|33158.6|33153.8|33161.1|33156.3|33158.6|33153.8|1
1651620950000|2022-05-03 23:35:50|33158.1|33153.3|33157.6|33152.8|33158.1|33153.3|33157.6|33152.8|0
1651620970000|2022-05-03 23:36:10|33157.1|33152.3|33157.6|33152.8|33157.6|33152.8|33156.6|33151.8|1
1651620980000|2022-05-03 23:36:20|33157.1|33152.3|33155.6|33150.8|33157.1|33152.3|33155.6|33150.8|0
1651620990000|2022-05-03 23:36:30|33156.1|33151.3|33154.6|33149.8|33156.1|33151.3|33154.6|33149.8|0
1651621000000|2022-05-03 23:36:40|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651621010000|2022-05-03 23:36:50|33154.1|33149.3|33152.6|33147.8|33154.1|33149.3|33152.6|33147.8|0
1651621020000|2022-05-03 23:37:00|33154.1|33149.3|33154.1|33149.3|33154.6|33149.8|33152.6|33147.8|10
1651621030000|2022-05-03 23:37:10|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|0
1651621040000|2022-05-03 23:37:20|33156.1|33151.3|33156.1|33151.3|33156.6|33151.8|33156.1|33151.3|0
1651621050000|2022-05-03 23:37:30|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651621060000|2022-05-03 23:37:40|33157.1|33152.3|33158.1|33153.3|33158.6|33153.8|33157.1|33152.3|0
1651621070000|2022-05-03 23:37:50|33158.6|33153.8|33157.6|33152.8|33158.6|33153.8|33157.6|33152.8|0
1651621100000|2022-05-03 23:38:20|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651621110000|2022-05-03 23:38:30|33157.1|33152.3|33157.6|33152.8|33157.6|33152.8|33157.1|33152.3|0
1651621130000|2022-05-03 23:38:50|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651621140000|2022-05-03 23:39:00|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|0
1651621150000|2022-05-03 23:39:10|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651621160000|2022-05-03 23:39:20|33158.1|33153.3|33158.1|33153.3|33158.1|33153.3|33158.1|33153.3|1
1651621170000|2022-05-03 23:39:30|33158.6|33153.8|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|2
1651621180000|2022-05-03 23:39:40|33159.1|33154.3|33160.1|33155.3|33160.1|33155.3|33159.1|33154.3|0
1651621190000|2022-05-03 23:39:50|33159.6|33154.8|33158.6|33153.8|33159.6|33154.8|33158.6|33153.8|3
1651621200000|2022-05-03 23:40:00|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|0
1651621210000|2022-05-03 23:40:10|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|0
1651621230000|2022-05-03 23:40:30|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|0
1651621240000|2022-05-03 23:40:40|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|33158.6|33153.8|0
1651621250000|2022-05-03 23:40:50|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|2
1651621260000|2022-05-03 23:41:00|33157.1|33152.3|33156.6|33151.8|33157.6|33152.8|33156.6|33151.8|2
1651621270000|2022-05-03 23:41:10|33157.1|33152.3|33159.6|33154.8|33159.6|33154.8|33157.1|33152.3|0
1651621280000|2022-05-03 23:41:20|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|0
1651621300000|2022-05-03 23:41:40|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|0
1651621310000|2022-05-03 23:41:50|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.1|33153.3|5
1651621320000|2022-05-03 23:42:00|33159.1|33154.3|33160.1|33155.3|33160.6|33155.8|33159.1|33154.3|1
1651621330000|2022-05-03 23:42:10|33159.6|33154.8|33159.1|33154.3|33159.6|33154.8|33159.1|33154.3|1
1651621350000|2022-05-03 23:42:30|33159.6|33154.8|33158.6|33153.8|33159.6|33154.8|33158.6|33153.8|1
1651621360000|2022-05-03 23:42:40|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.6|33153.8|1
1651621370000|2022-05-03 23:42:50|33159.1|33154.3|33160.6|33155.8|33160.6|33155.8|33159.1|33154.3|3
1651621380000|2022-05-03 23:43:00|33161.1|33156.3|33161.1|33156.3|33161.6|33156.8|33160.6|33155.8|2
1651621390000|2022-05-03 23:43:10|33160.6|33155.8|33161.1|33156.3|33161.1|33156.3|33160.6|33155.8|0
1651621400000|2022-05-03 23:43:20|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|0
1651621440000|2022-05-03 23:44:00|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|0
1651621460000|2022-05-03 23:44:20|33160.6|33155.8|33160.1|33155.3|33160.6|33155.8|33160.1|33155.3|2
1651621470000|2022-05-03 23:44:30|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|0
1651621490000|2022-05-03 23:44:50|33158.6|33153.8|33157.6|33152.8|33159.1|33154.3|33157.6|33152.8|5
1651621510000|2022-05-03 23:45:10|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651621540000|2022-05-03 23:45:40|33156.1|33151.3|33155.6|33150.8|33157.1|33152.3|33155.6|33150.8|5
1651621550000|2022-05-03 23:45:50|||||||||1
1651621590000|2022-05-03 23:46:30|33155.1|33150.3|33153.6|33148.8|33155.1|33150.3|33153.6|33148.8|0
1651621600000|2022-05-03 23:46:40|33154.1|33149.3|33155.1|33150.3|33155.1|33150.3|33154.1|33149.3|4
1651621610000|2022-05-03 23:46:50|33154.6|33149.8|33157.1|33152.3|33157.1|33152.3|33154.6|33149.8|1
1651621620000|2022-05-03 23:47:00|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|0
1651621630000|2022-05-03 23:47:10|33157.1|33152.3|33157.1|33152.3|33157.6|33152.8|33157.1|33152.3|0
1651621640000|2022-05-03 23:47:20|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|33157.1|33152.3|0
1651621650000|2022-05-03 23:47:30|33158.1|33153.3|33158.1|33153.3|33158.6|33153.8|33157.6|33152.8|1
1651621660000|2022-05-03 23:47:40|33157.6|33152.8|33159.1|33154.3|33159.1|33154.3|33157.6|33152.8|1
1651621670000|2022-05-03 23:47:50|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|6
1651621680000|2022-05-03 23:48:00|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|1
1651621690000|2022-05-03 23:48:10|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33160.1|33155.3|0
1651621720000|2022-05-03 23:48:40|33161.6|33156.8|33162.6|33157.8|33162.6|33157.8|33160.6|33155.8|1
1651621730000|2022-05-03 23:48:50|33163.1|33158.3|33170.1|33165.3|33170.1|33165.3|33163.1|33158.3|22
1651621740000|2022-05-03 23:49:00|33169.6|33164.8|33172.1|33167.3|33172.1|33167.3|33169.6|33164.8|4
1651621750000|2022-05-03 23:49:10|33175.6|33170.8|33176.6|33171.8|33176.6|33171.8|33175.6|33170.8|4
1651621760000|2022-05-03 23:49:20|33174.6|33169.8|33176.6|33171.8|33177.1|33172.3|33174.6|33169.8|7
1651621770000|2022-05-03 23:49:30|33176.1|33171.3|33174.6|33169.8|33176.6|33171.8|33174.6|33169.8|3
1651621780000|2022-05-03 23:49:40|33174.1|33169.3|33174.6|33169.8|33174.6|33169.8|33174.1|33169.3|0
1651621790000|2022-05-03 23:49:50|33175.1|33170.3|33174.6|33169.8|33175.6|33170.8|33173.6|33168.8|7
1651621800000|2022-05-03 23:50:00|33175.1|33170.3|33179.1|33174.3|33179.6|33174.8|33174.6|33169.8|15
1651621810000|2022-05-03 23:50:10|33179.6|33174.8|33176.6|33171.8|33179.6|33174.8|33176.6|33171.8|3
1651621820000|2022-05-03 23:50:20|33177.1|33172.3|33177.6|33172.8|33177.6|33172.8|33176.6|33171.8|0
1651621830000|2022-05-03 23:50:30|33177.1|33172.3|33174.1|33169.3|33177.1|33172.3|33174.1|33169.3|4
1651621840000|2022-05-03 23:50:40|33175.6|33170.8|33185.1|33180.3|33186.6|33181.8|33175.6|33170.8|71
1651621850000|2022-05-03 23:50:50|33186.1|33181.3|33184.6|33179.8|33186.1|33181.3|33184.6|33179.8|1
1651621860000|2022-05-03 23:51:00|33185.1|33180.3|33182.1|33177.3|33186.1|33181.3|33182.1|33177.3|6
1651621870000|2022-05-03 23:51:10|33181.6|33176.8|33176.1|33171.3|33181.6|33176.8|33175.6|33170.8|3
1651621880000|2022-05-03 23:51:20|33175.1|33170.3|33170.1|33165.3|33175.1|33170.3|33170.1|33165.3|16
1651621890000|2022-05-03 23:51:30|33171.6|33166.8|33170.6|33165.8|33171.6|33166.8|33170.6|33165.8|3
1651621900000|2022-05-03 23:51:40|33171.1|33166.3|33169.6|33164.8|33171.1|33166.3|33169.6|33164.8|3
1651621920000|2022-05-03 23:52:00|33170.1|33165.3|33171.1|33166.3|33171.1|33166.3|33170.1|33165.3|1
1651621930000|2022-05-03 23:52:10|33171.6|33166.8|33171.6|33166.8|33171.6|33166.8|33171.6|33166.8|1
1651621940000|2022-05-03 23:52:20|33172.1|33167.3|33171.6|33166.8|33172.1|33167.3|33170.1|33165.3|6
1651621950000|2022-05-03 23:52:30|33172.1|33167.3|33171.6|33166.8|33172.1|33167.3|33171.6|33166.8|1
1651621960000|2022-05-03 23:52:40|33172.1|33167.3|33171.6|33166.8|33172.1|33167.3|33171.6|33166.8|0
1651621980000|2022-05-03 23:53:00|33171.1|33166.3|33170.6|33165.8|33171.1|33166.3|33170.6|33165.8|2
1651621990000|2022-05-03 23:53:10|33170.1|33165.3|33169.6|33164.8|33170.1|33165.3|33169.6|33164.8|0
1651622000000|2022-05-03 23:53:20|33170.1|33165.3|33170.1|33165.3|33170.1|33165.3|33169.6|33164.8|0
1651622010000|2022-05-03 23:53:30|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|0
1651622020000|2022-05-03 23:53:40|33170.6|33165.8|33170.6|33165.8|33170.6|33165.8|33170.6|33165.8|1
1651622030000|2022-05-03 23:53:50|33171.1|33166.3|33171.6|33166.8|33171.6|33166.8|33171.1|33166.3|0
1651622040000|2022-05-03 23:54:00|33171.1|33166.3|33171.1|33166.3|33171.1|33166.3|33171.1|33166.3|0
1651622050000|2022-05-03 23:54:10|33171.6|33166.8|33172.6|33167.8|33172.6|33167.8|33171.6|33166.8|1
1651622070000|2022-05-03 23:54:30|33172.1|33167.3|33172.1|33167.3|33172.6|33167.8|33172.1|33167.3|0
1651622080000|2022-05-03 23:54:40|33172.6|33167.8|33170.6|33165.8|33172.6|33167.8|33170.6|33165.8|0
1651622090000|2022-05-03 23:54:50|33170.1|33165.3|33170.6|33165.8|33170.6|33165.8|33169.6|33164.8|0
1651622100000|2022-05-03 23:55:00|33170.1|33165.3|33169.6|33164.8|33170.6|33165.8|33169.1|33164.3|0
1651622110000|2022-05-03 23:55:10|33170.1|33165.3|33166.6|33161.8|33170.1|33165.3|33166.6|33161.8|3
1651622120000|2022-05-03 23:55:20|33166.1|33161.3|33162.6|33157.8|33166.1|33161.3|33162.6|33157.8|5
1651622130000|2022-05-03 23:55:30|33162.1|33157.3|33162.6|33157.8|33164.1|33159.3|33162.1|33157.3|3
1651622140000|2022-05-03 23:55:40|33163.1|33158.3|33162.6|33157.8|33163.1|33158.3|33162.6|33157.8|1
1651622150000|2022-05-03 23:55:50|33163.1|33158.3|33165.6|33160.8|33166.1|33161.3|33163.1|33158.3|4
1651622170000|2022-05-03 23:56:10|33166.1|33161.3|33166.6|33161.8|33167.6|33162.8|33166.1|33161.3|0
1651622180000|2022-05-03 23:56:20|33167.1|33162.3|33166.1|33161.3|33167.1|33162.3|33166.1|33161.3|0
1651622190000|2022-05-03 23:56:30|33166.6|33161.8|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|0
1651622210000|2022-05-03 23:56:50|33167.1|33162.3|33163.1|33158.3|33167.1|33162.3|33163.1|33158.3|3
1651622220000|2022-05-03 23:57:00|33162.6|33157.8|33164.1|33159.3|33164.1|33159.3|33162.6|33157.8|1
1651622240000|2022-05-03 23:57:20|33162.6|33157.8|33163.6|33158.8|33164.1|33159.3|33162.1|33157.3|4
1651622250000|2022-05-03 23:57:30|33164.1|33159.3|33164.1|33159.3|33164.1|33159.3|33164.1|33159.3|0
1651622260000|2022-05-03 23:57:40|33163.6|33158.8|33164.1|33159.3|33164.1|33159.3|33163.6|33158.8|0
1651622280000|2022-05-03 23:58:00|33166.6|33161.8|33168.1|33163.3|33168.1|33163.3|33166.6|33161.8|3
1651622290000|2022-05-03 23:58:10|33168.6|33163.8|33171.6|33166.8|33171.6|33166.8|33168.6|33163.8|2
1651622300000|2022-05-03 23:58:20|33172.1|33167.3|33169.6|33164.8|33172.1|33167.3|33169.1|33164.3|8
1651622310000|2022-05-03 23:58:30|33168.6|33163.8|33169.6|33164.8|33169.6|33164.8|33168.6|33163.8|2
1651622320000|2022-05-03 23:58:40|33169.1|33164.3|33169.6|33164.8|33170.6|33165.8|33169.1|33164.3|1
1651622330000|2022-05-03 23:58:50|33169.1|33164.3|33170.6|33165.8|33170.6|33165.8|33169.1|33164.3|2
1651622340000|2022-05-03 23:59:00|33171.1|33166.3|33166.6|33161.8|33171.1|33166.3|33165.6|33160.8|2
1651622350000|2022-05-03 23:59:10|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|0
1651622360000|2022-05-03 23:59:20|33166.6|33161.8|33167.1|33162.3|33167.1|33162.3|33163.6|33158.8|6
1651622370000|2022-05-03 23:59:30|33166.6|33161.8|33166.6|33161.8|33168.1|33163.3|33165.1|33160.3|13
1651622380000|2022-05-03 23:59:40|33166.1|33161.3|33166.6|33161.8|33166.6|33161.8|33165.6|33160.8|0
1651622390000|2022-05-03 23:59:50|33167.1|33162.3|33167.6|33162.8|33169.6|33164.8|33167.1|33162.3|0
1651622400000|2022-05-04 00:00:00|33167.1|33162.3|33163.6|33158.8|33167.1|33162.3|33163.1|33158.3|6
1651622410000|2022-05-04 00:00:10|33163.1|33158.3|33164.1|33159.3|33165.1|33160.3|33162.1|33157.3|6
1651622420000|2022-05-04 00:00:20|33164.6|33159.8|33164.6|33159.8|33164.6|33159.8|33164.6|33159.8|0
1651622430000|2022-05-04 00:00:30|33164.1|33159.3|33164.1|33159.3|33164.6|33159.8|33164.1|33159.3|0
1651622440000|2022-05-04 00:00:40|33163.6|33158.8|33166.6|33161.8|33166.6|33161.8|33163.6|33158.8|3
1651622450000|2022-05-04 00:00:50|33167.1|33162.3|33168.6|33163.8|33169.1|33164.3|33167.1|33162.3|5
1651622460000|2022-05-04 00:01:00|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33166.6|33161.8|2
1651622470000|2022-05-04 00:01:10|33166.6|33161.8|33170.1|33165.3|33170.6|33165.8|33166.6|33161.8|12
1651622480000|2022-05-04 00:01:20|33169.6|33164.8|33168.6|33163.8|33170.1|33165.3|33167.6|33162.8|6
1651622490000|2022-05-04 00:01:30|33168.1|33163.3|33165.1|33160.3|33168.1|33163.3|33165.1|33160.3|1
1651622500000|2022-05-04 00:01:40|33165.6|33160.8|33167.1|33162.3|33167.1|33162.3|33165.1|33160.3|2
1651622510000|2022-05-04 00:01:50|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|2
1651622520000|2022-05-04 00:02:00|33166.1|33161.3|33164.6|33159.8|33166.1|33161.3|33164.6|33159.8|0
1651622530000|2022-05-04 00:02:10|33164.1|33159.3|33163.6|33158.8|33164.1|33159.3|33163.6|33158.8|2
1651622540000|2022-05-04 00:02:20|33163.1|33158.3|33167.1|33162.3|33167.6|33162.8|33163.1|33158.3|20
1651622570000|2022-05-04 00:02:50|33166.6|33161.8|33164.6|33159.8|33166.6|33161.8|33163.6|33158.8|14
1651622580000|2022-05-04 00:03:00|33165.1|33160.3|33164.1|33159.3|33165.6|33160.8|33164.1|33159.3|1
1651622590000|2022-05-04 00:03:10|33163.6|33158.8|33164.1|33159.3|33164.1|33159.3|33163.6|33158.8|0
1651622600000|2022-05-04 00:03:20|33165.6|33160.8|33165.6|33160.8|33165.6|33160.8|33165.6|33160.8|2
1651622640000|2022-05-04 00:04:00|33166.1|33161.3|33168.1|33163.3|33168.1|33163.3|33166.1|33161.3|2
1651622650000|2022-05-04 00:04:10|33169.1|33164.3|33169.6|33164.8|33170.1|33165.3|33169.1|33164.3|1
1651622670000|2022-05-04 00:04:30|33169.1|33164.3|33168.1|33163.3|33169.1|33164.3|33168.1|33163.3|3
1651622680000|2022-05-04 00:04:40|33166.6|33161.8|33164.1|33159.3|33166.6|33161.8|33163.6|33158.8|1
1651622700000|2022-05-04 00:05:00|33165.6|33160.8|33166.1|33161.3|33166.1|33161.3|33165.6|33160.8|5
1651622720000|2022-05-04 00:05:20|33165.6|33160.8|33164.1|33159.3|33165.6|33160.8|33164.1|33159.3|2
1651622730000|2022-05-04 00:05:30|33163.6|33158.8|33167.6|33162.8|33167.6|33162.8|33163.6|33158.8|3
1651622740000|2022-05-04 00:05:40|33168.1|33163.3|33168.1|33163.3|33168.1|33163.3|33167.6|33162.8|0
1651622750000|2022-05-04 00:05:50|33167.6|33162.8|33167.6|33162.8|33168.1|33163.3|33167.6|33162.8|1
1651622760000|2022-05-04 00:06:00|33168.1|33163.3|33169.1|33164.3|33169.1|33164.3|33167.6|33162.8|2
1651622770000|2022-05-04 00:06:10|33169.6|33164.8|33169.1|33164.3|33169.6|33164.8|33169.1|33164.3|0
1651622780000|2022-05-04 00:06:20|33168.6|33163.8|33166.6|33161.8|33168.6|33163.8|33165.6|33160.8|4
1651622790000|2022-05-04 00:06:30|33167.1|33162.3|33168.1|33163.3|33168.1|33163.3|33167.1|33162.3|2
1651622800000|2022-05-04 00:06:40|33168.6|33163.8|33169.1|33164.3|33169.6|33164.8|33168.6|33163.8|0
1651622810000|2022-05-04 00:06:50|33169.6|33164.8|33171.6|33166.8|33171.6|33166.8|33169.6|33164.8|5
1651622820000|2022-05-04 00:07:00|33171.1|33166.3|33170.1|33165.3|33171.1|33166.3|33170.1|33165.3|2
1651622830000|2022-05-04 00:07:10|33169.1|33164.3|33169.1|33164.3|33169.1|33164.3|33169.1|33164.3|1
1651622840000|2022-05-04 00:07:20|33169.6|33164.8|33168.6|33163.8|33169.6|33164.8|33168.6|33163.8|4
1651622850000|2022-05-04 00:07:30|33169.1|33164.3|33167.1|33162.3|33169.1|33164.3|33166.6|33161.8|0
1651622860000|2022-05-04 00:07:40|33167.6|33162.8|33166.6|33161.8|33167.6|33162.8|33166.6|33161.8|0
1651622870000|2022-05-04 00:07:50|33167.1|33162.3|33169.1|33164.3|33169.1|33164.3|33167.1|33162.3|1
1651622880000|2022-05-04 00:08:00|33168.6|33163.8|33168.6|33163.8|33169.1|33164.3|33168.6|33163.8|0
1651622890000|2022-05-04 00:08:10|33169.1|33164.3|33169.6|33164.8|33170.1|33165.3|33169.1|33164.3|1
1651622900000|2022-05-04 00:08:20|33170.1|33165.3|33169.6|33164.8|33170.1|33165.3|33169.1|33164.3|0
1651622910000|2022-05-04 00:08:30|33169.1|33164.3|33169.6|33164.8|33170.1|33165.3|33169.1|33164.3|0
1651622920000|2022-05-04 00:08:40|33170.1|33165.3|33171.6|33166.8|33171.6|33166.8|33169.6|33164.8|0
1651622930000|2022-05-04 00:08:50|33171.1|33166.3|33172.1|33167.3|33172.1|33167.3|33170.6|33165.8|0
1651622940000|2022-05-04 00:09:00|33172.6|33167.8|33174.6|33169.8|33174.6|33169.8|33171.6|33166.8|2
1651622950000|2022-05-04 00:09:10|33175.1|33170.3|33175.1|33170.3|33175.1|33170.3|33175.1|33170.3|0
1651622960000|2022-05-04 00:09:20|33174.6|33169.8|33174.1|33169.3|33174.6|33169.8|33173.6|33168.8|2
1651622970000|2022-05-04 00:09:30|33173.6|33168.8|33174.1|33169.3|33174.6|33169.8|33173.6|33168.8|0
1651622990000|2022-05-04 00:09:50|33173.6|33168.8|33176.6|33171.8|33176.6|33171.8|33173.1|33168.3|4
1651623000000|2022-05-04 00:10:00|33177.1|33172.3|33175.6|33170.8|33177.1|33172.3|33175.6|33170.8|1
1651623010000|2022-05-04 00:10:10|33175.1|33170.3|33174.6|33169.8|33175.1|33170.3|33174.6|33169.8|0
1651623020000|2022-05-04 00:10:20|33174.1|33169.3|33171.6|33166.8|33174.1|33169.3|33171.6|33166.8|1
1651623030000|2022-05-04 00:10:30|33172.1|33167.3|33171.1|33166.3|33172.6|33167.8|33170.6|33165.8|0
1651623040000|2022-05-04 00:10:40|33171.6|33166.8|33172.6|33167.8|33172.6|33167.8|33171.6|33166.8|3
1651623050000|2022-05-04 00:10:50|33172.1|33167.3|33173.6|33168.8|33173.6|33168.8|33172.1|33167.3|0
1651623060000|2022-05-04 00:11:00|33174.1|33169.3|33172.6|33167.8|33174.1|33169.3|33172.1|33167.3|3
1651623070000|2022-05-04 00:11:10|33173.6|33168.8|33181.6|33176.8|33181.6|33176.8|33173.6|33168.8|2
1651623080000|2022-05-04 00:11:20|33182.6|33177.8|33185.6|33180.8|33185.6|33180.8|33182.6|33177.8|5
1651623090000|2022-05-04 00:11:30|33185.1|33180.3|33184.6|33179.8|33186.1|33181.3|33182.6|33177.8|0
1651623100000|2022-05-04 00:11:40|33184.1|33179.3|33184.6|33179.8|33184.6|33179.8|33182.6|33177.8|0
1651623110000|2022-05-04 00:11:50|33184.1|33179.3|33183.6|33178.8|33184.1|33179.3|33183.6|33178.8|0
1651623120000|2022-05-04 00:12:00|33184.1|33179.3|33182.6|33177.8|33184.6|33179.8|33182.6|33177.8|2
1651623130000|2022-05-04 00:12:10|33182.1|33177.3|33184.6|33179.8|33184.6|33179.8|33180.1|33175.3|6
1651623140000|2022-05-04 00:12:20|33185.1|33180.3|33185.6|33180.8|33186.1|33181.3|33184.6|33179.8|0
1651623150000|2022-05-04 00:12:30|33185.1|33180.3|33183.6|33178.8|33186.1|33181.3|33183.6|33178.8|0
1651623160000|2022-05-04 00:12:40|33183.1|33178.3|33184.6|33179.8|33184.6|33179.8|33181.6|33176.8|3
1651623170000|2022-05-04 00:12:50|33184.1|33179.3|33181.6|33176.8|33184.6|33179.8|33181.6|33176.8|6
1651623180000|2022-05-04 00:13:00|33179.6|33174.8|33177.1|33172.3|33179.6|33174.8|33177.1|33172.3|7
1651623190000|2022-05-04 00:13:10|33178.1|33173.3|33178.1|33173.3|33178.1|33173.3|33177.1|33172.3|5
1651623200000|2022-05-04 00:13:20|33176.1|33171.3|33177.6|33172.8|33177.6|33172.8|33176.1|33171.3|2
1651623210000|2022-05-04 00:13:30|33177.1|33172.3|33178.1|33173.3|33178.1|33173.3|33177.1|33172.3|0
1651623220000|2022-05-04 00:13:40|33177.6|33172.8|33176.1|33171.3|33177.6|33172.8|33176.1|33171.3|3
1651623230000|2022-05-04 00:13:50|33175.6|33170.8|33175.6|33170.8|33175.6|33170.8|33173.6|33168.8|5
1651623240000|2022-05-04 00:14:00|33176.1|33171.3|33175.6|33170.8|33177.6|33172.8|33175.6|33170.8|3
1651623250000|2022-05-04 00:14:10|33175.1|33170.3|33175.6|33170.8|33175.6|33170.8|33174.6|33169.8|0
1651623260000|2022-05-04 00:14:20|33175.1|33170.3|33174.6|33169.8|33175.1|33170.3|33173.6|33168.8|0
1651623270000|2022-05-04 00:14:30|33174.1|33169.3|33171.6|33166.8|33174.1|33169.3|33171.6|33166.8|0
1651623280000|2022-05-04 00:14:40|33172.1|33167.3|33171.6|33166.8|33172.6|33167.8|33171.6|33166.8|0
1651623290000|2022-05-04 00:14:50|33172.1|33167.3|33170.6|33165.8|33172.1|33167.3|33169.6|33164.8|0
1651623300000|2022-05-04 00:15:00|33170.1|33165.3|33167.1|33162.3|33171.6|33166.8|33167.1|33162.3|4
1651623310000|2022-05-04 00:15:10|33166.6|33161.8|33164.6|33159.8|33166.6|33161.8|33164.6|33159.8|6
1651623320000|2022-05-04 00:15:20|33165.1|33160.3|33159.6|33154.8|33165.1|33160.3|33159.6|33154.8|3
1651623330000|2022-05-04 00:15:30|33160.6|33155.8|33160.6|33155.8|33161.1|33156.3|33160.1|33155.3|3
1651623340000|2022-05-04 00:15:40|33161.1|33156.3|33165.1|33160.3|33166.6|33161.8|33161.1|33156.3|5
1651623350000|2022-05-04 00:15:50|33166.1|33161.3|33166.6|33161.8|33166.6|33161.8|33165.1|33160.3|5
1651623360000|2022-05-04 00:16:00|33166.1|33161.3|33167.1|33162.3|33167.6|33162.8|33165.6|33160.8|2
1651623370000|2022-05-04 00:16:10|33167.6|33162.8|33165.6|33160.8|33167.6|33162.8|33165.1|33160.3|6
1651623380000|2022-05-04 00:16:20|33165.1|33160.3|33164.6|33159.8|33165.6|33160.8|33164.1|33159.3|1
1651623390000|2022-05-04 00:16:30|33165.6|33160.8|33164.6|33159.8|33165.6|33160.8|33164.6|33159.8|0
1651623400000|2022-05-04 00:16:40|33165.1|33160.3|33166.6|33161.8|33166.6|33161.8|33165.1|33160.3|1
1651623410000|2022-05-04 00:16:50|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|0
1651623420000|2022-05-04 00:17:00|33168.1|33163.3|33165.6|33160.8|33168.6|33163.8|33165.6|33160.8|0
1651623430000|2022-05-04 00:17:10|33166.1|33161.3|33168.6|33163.8|33168.6|33163.8|33165.6|33160.8|4
1651623440000|2022-05-04 00:17:20|33169.1|33164.3|33173.6|33168.8|33173.6|33168.8|33169.1|33164.3|1
1651623450000|2022-05-04 00:17:30|33174.1|33169.3|33173.6|33168.8|33174.1|33169.3|33171.6|33166.8|4
1651623460000|2022-05-04 00:17:40|33173.1|33168.3|33172.6|33167.8|33173.6|33168.8|33171.6|33166.8|2
1651623470000|2022-05-04 00:17:50|33171.6|33166.8|33172.1|33167.3|33172.1|33167.3|33171.6|33166.8|0
1651623480000|2022-05-04 00:18:00|33173.6|33168.8|33174.1|33169.3|33174.1|33169.3|33173.1|33168.3|3
1651623490000|2022-05-04 00:18:10|33174.6|33169.8|33175.6|33170.8|33176.6|33171.8|33174.6|33169.8|2
1651623500000|2022-05-04 00:18:20|33175.1|33170.3|33173.6|33168.8|33175.1|33170.3|33173.6|33168.8|1
1651623510000|2022-05-04 00:18:30|33173.1|33168.3|33171.1|33166.3|33173.1|33168.3|33171.1|33166.3|1
1651623520000|2022-05-04 00:18:40|33170.6|33165.8|33170.1|33165.3|33171.1|33166.3|33170.1|33165.3|2
1651623530000|2022-05-04 00:18:50|33169.6|33164.8|33168.6|33163.8|33169.6|33164.8|33168.6|33163.8|3
1651623540000|2022-05-04 00:19:00|33169.6|33164.8|33170.1|33165.3|33170.6|33165.8|33169.6|33164.8|2
1651623550000|2022-05-04 00:19:10|33170.6|33165.8|33168.6|33163.8|33170.6|33165.8|33168.1|33163.3|2
1651623570000|2022-05-04 00:19:30|33169.1|33164.3|33169.1|33164.3|33169.1|33164.3|33169.1|33164.3|0
1651623610000|2022-05-04 00:20:10|33168.6|33163.8|33163.6|33158.8|33168.6|33163.8|33163.6|33158.8|1
1651623620000|2022-05-04 00:20:20|33163.1|33158.3|33158.6|33153.8|33163.6|33158.8|33158.6|33153.8|1
1651623630000|2022-05-04 00:20:30|33159.1|33154.3|33159.6|33154.8|33161.6|33156.8|33158.6|33153.8|2
1651623640000|2022-05-04 00:20:40|33160.1|33155.3|33160.1|33155.3|33160.6|33155.8|33158.6|33153.8|7
1651623650000|2022-05-04 00:20:50|33159.6|33154.8|33162.6|33157.8|33162.6|33157.8|33159.6|33154.8|1
1651623660000|2022-05-04 00:21:00|33163.1|33158.3|33165.1|33160.3|33165.1|33160.3|33162.6|33157.8|0
1651623670000|2022-05-04 00:21:10|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.1|33161.3|3
1651623680000|2022-05-04 00:21:20|33167.1|33162.3|33169.1|33164.3|33169.1|33164.3|33167.1|33162.3|2
1651623690000|2022-05-04 00:21:30|33168.6|33163.8|33164.6|33159.8|33168.6|33163.8|33164.6|33159.8|3
1651623700000|2022-05-04 00:21:40|33164.1|33159.3|33164.1|33159.3|33164.6|33159.8|33164.1|33159.3|0
1651623710000|2022-05-04 00:21:50|33164.6|33159.8|33164.6|33159.8|33164.6|33159.8|33164.1|33159.3|0
1651623720000|2022-05-04 00:22:00|33164.1|33159.3|33160.1|33155.3|33164.1|33159.3|33160.1|33155.3|2
1651623730000|2022-05-04 00:22:10|33159.6|33154.8|33159.1|33154.3|33160.1|33155.3|33159.1|33154.3|1
1651623740000|2022-05-04 00:22:20|33159.6|33154.8|33158.6|33153.8|33160.1|33155.3|33158.1|33153.3|3
1651623750000|2022-05-04 00:22:30|33158.1|33153.3|33157.1|33152.3|33158.1|33153.3|33157.1|33152.3|0
1651623760000|2022-05-04 00:22:40|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|2
1651623770000|2022-05-04 00:22:50|33155.6|33150.8|33158.6|33153.8|33159.1|33154.3|33155.6|33150.8|13
1651623780000|2022-05-04 00:23:00|33159.1|33154.3|33156.1|33151.3|33159.1|33154.3|33156.1|33151.3|3
1651623790000|2022-05-04 00:23:10|33156.6|33151.8|33157.6|33152.8|33157.6|33152.8|33156.1|33151.3|4
1651623800000|2022-05-04 00:23:20|33158.1|33153.3|33158.6|33153.8|33159.1|33154.3|33158.1|33153.3|1
1651623810000|2022-05-04 00:23:30|33158.1|33153.3|33157.6|33152.8|33158.1|33153.3|33157.6|33152.8|1
1651623820000|2022-05-04 00:23:40|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.6|33151.8|0
1651623830000|2022-05-04 00:23:50|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33156.6|33151.8|7
1651623840000|2022-05-04 00:24:00|33157.6|33152.8|33156.6|33151.8|33157.6|33152.8|33156.6|33151.8|2
1651623860000|2022-05-04 00:24:20|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651623880000|2022-05-04 00:24:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.1|33150.3|0
1651623890000|2022-05-04 00:24:50|33155.1|33150.3|33154.1|33149.3|33155.6|33150.8|33154.1|33149.3|2
1651623900000|2022-05-04 00:25:00|33152.6|33147.8|33152.6|33147.8|33153.6|33148.8|33152.6|33147.8|4
1651623910000|2022-05-04 00:25:10|33153.1|33148.3|33154.6|33149.8|33156.6|33151.8|33153.1|33148.3|1
1651623930000|2022-05-04 00:25:30|33155.1|33150.3|33157.6|33152.8|33159.1|33154.3|33154.6|33149.8|11
1651623940000|2022-05-04 00:25:40|33157.1|33152.3|33157.6|33152.8|33157.6|33152.8|33156.6|33151.8|0
1651623950000|2022-05-04 00:25:50|33158.1|33153.3|33159.6|33154.8|33159.6|33154.8|33158.1|33153.3|0
1651623960000|2022-05-04 00:26:00|33160.1|33155.3|33159.1|33154.3|33161.1|33156.3|33158.1|33153.3|2
1651623970000|2022-05-04 00:26:10|33160.1|33155.3|33159.1|33154.3|33160.6|33155.8|33159.1|33154.3|8
1651623980000|2022-05-04 00:26:20|33159.6|33154.8|33160.6|33155.8|33160.6|33155.8|33159.6|33154.8|0
1651624000000|2022-05-04 00:26:40|33161.1|33156.3|33154.6|33149.8|33164.6|33159.8|33153.6|33148.8|60
1651624010000|2022-05-04 00:26:50|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651624020000|2022-05-04 00:27:00|33154.1|33149.3|33154.1|33149.3|33155.6|33150.8|33153.6|33148.8|2
1651624030000|2022-05-04 00:27:10|33154.6|33149.8|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651624040000|2022-05-04 00:27:20|33155.1|33150.3|33156.6|33151.8|33157.1|33152.3|33155.1|33150.3|1
1651624050000|2022-05-04 00:27:30|33156.1|33151.3|33153.6|33148.8|33156.1|33151.3|33153.1|33148.3|4
1651624060000|2022-05-04 00:27:40|33153.1|33148.3|33151.6|33146.8|33153.1|33148.3|33151.6|33146.8|2
1651624070000|2022-05-04 00:27:50|33152.6|33147.8|33151.6|33146.8|33153.6|33148.8|33151.6|33146.8|7
1651624080000|2022-05-04 00:28:00|33152.1|33147.3|33150.6|33145.8|33152.1|33147.3|33149.6|33144.8|6
1651624090000|2022-05-04 00:28:10|33151.1|33146.3|33152.6|33147.8|33153.6|33148.8|33151.1|33146.3|6
1651624100000|2022-05-04 00:28:20|33152.1|33147.3|33149.6|33144.8|33152.1|33147.3|33149.6|33144.8|1
1651624110000|2022-05-04 00:28:30|33150.1|33145.3|33152.1|33147.3|33152.1|33147.3|33150.1|33145.3|0
1651624120000|2022-05-04 00:28:40|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|0
1651624130000|2022-05-04 00:28:50|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|0
1651624140000|2022-05-04 00:29:00|33152.1|33147.3|33153.1|33148.3|33154.1|33149.3|33152.1|33147.3|5
1651624150000|2022-05-04 00:29:10|33153.6|33148.8|33153.6|33148.8|33154.1|33149.3|33153.1|33148.3|1
1651624160000|2022-05-04 00:29:20|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|0
1651624170000|2022-05-04 00:29:30|33154.6|33149.8|33156.6|33151.8|33156.6|33151.8|33153.1|33148.3|3
1651624180000|2022-05-04 00:29:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651624190000|2022-05-04 00:29:50|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651624200000|2022-05-04 00:30:00|33155.1|33150.3|33153.6|33148.8|33155.1|33150.3|33153.6|33148.8|0
1651624210000|2022-05-04 00:30:10|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33152.6|33147.8|0
1651624220000|2022-05-04 00:30:20|||||||||1
1651624230000|2022-05-04 00:30:30|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33151.6|33146.8|1
1651624240000|2022-05-04 00:30:40|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|3
1651624250000|2022-05-04 00:30:50|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651624260000|2022-05-04 00:31:00|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|7
1651624270000|2022-05-04 00:31:10|33154.1|33149.3|33153.1|33148.3|33154.1|33149.3|33153.1|33148.3|1
1651624280000|2022-05-04 00:31:20|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|0
1651624290000|2022-05-04 00:31:30|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651624300000|2022-05-04 00:31:40|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|1
1651624310000|2022-05-04 00:31:50|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|0
1651624320000|2022-05-04 00:32:00|33150.6|33145.8|33150.1|33145.3|33150.6|33145.8|33150.1|33145.3|1
1651624330000|2022-05-04 00:32:10|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651624340000|2022-05-04 00:32:20|33149.1|33144.3|33148.1|33143.3|33149.6|33144.8|33148.1|33143.3|9
1651624350000|2022-05-04 00:32:30|33148.6|33143.8|33150.1|33145.3|33150.1|33145.3|33148.6|33143.8|5
1651624360000|2022-05-04 00:32:40|33149.6|33144.8|33149.6|33144.8|33151.6|33146.8|33149.1|33144.3|4
1651624380000|2022-05-04 00:33:00|33149.1|33144.3|33151.1|33146.3|33151.1|33146.3|33149.1|33144.3|1
1651624390000|2022-05-04 00:33:10|||||||||1
1651624400000|2022-05-04 00:33:20|33152.1|33147.3|33151.6|33146.8|33152.1|33147.3|33151.6|33146.8|5
1651624410000|2022-05-04 00:33:30|33152.6|33147.8|33152.6|33147.8|33153.6|33148.8|33152.1|33147.3|2
1651624420000|2022-05-04 00:33:40|33153.1|33148.3|33153.6|33148.8|33153.6|33148.8|33152.6|33147.8|0
1651624430000|2022-05-04 00:33:50|33153.1|33148.3|33152.6|33147.8|33153.6|33148.8|33152.1|33147.3|0
1651624440000|2022-05-04 00:34:00|33153.1|33148.3|33152.1|33147.3|33153.6|33148.8|33152.1|33147.3|0
1651624450000|2022-05-04 00:34:10|33152.6|33147.8|33154.6|33149.8|33154.6|33149.8|33152.6|33147.8|1
1651624460000|2022-05-04 00:34:20|33154.1|33149.3|33154.1|33149.3|33154.6|33149.8|33154.1|33149.3|0
1651624470000|2022-05-04 00:34:30|33154.6|33149.8|33153.1|33148.3|33154.6|33149.8|33153.1|33148.3|3
1651624480000|2022-05-04 00:34:40|33153.6|33148.8|33154.6|33149.8|33154.6|33149.8|33153.6|33148.8|0
1651624500000|2022-05-04 00:35:00|33155.1|33150.3|33153.6|33148.8|33155.1|33150.3|33153.1|33148.3|1
1651624520000|2022-05-04 00:35:20|33153.1|33148.3|33152.1|33147.3|33153.1|33148.3|33152.1|33147.3|5
1651624530000|2022-05-04 00:35:30|33152.6|33147.8|33153.6|33148.8|33153.6|33148.8|33152.6|33147.8|0
1651624540000|2022-05-04 00:35:40|33154.1|33149.3|33154.6|33149.8|33154.6|33149.8|33154.1|33149.3|5
1651624560000|2022-05-04 00:36:00|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651624570000|2022-05-04 00:36:10|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|33154.1|33149.3|0
1651624590000|2022-05-04 00:36:30|||||||||1
1651624600000|2022-05-04 00:36:40|33154.6|33149.8|33156.1|33151.3|33156.1|33151.3|33154.6|33149.8|1
1651624610000|2022-05-04 00:36:50|33156.6|33151.8|33159.6|33154.8|33159.6|33154.8|33156.6|33151.8|6
1651624620000|2022-05-04 00:37:00|33160.1|33155.3|33160.6|33155.8|33161.1|33156.3|33159.6|33154.8|1
1651624630000|2022-05-04 00:37:10|33161.1|33156.3|33160.6|33155.8|33162.1|33157.3|33159.6|33154.8|6
1651624640000|2022-05-04 00:37:20|33161.6|33156.8|33160.6|33155.8|33161.6|33156.8|33160.1|33155.3|2
1651624650000|2022-05-04 00:37:30|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|0
1651624660000|2022-05-04 00:37:40|33160.1|33155.3|33159.6|33154.8|33160.1|33155.3|33158.6|33153.8|0
1651624670000|2022-05-04 00:37:50|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33159.6|33154.8|0
1651624680000|2022-05-04 00:38:00|33161.6|33156.8|33160.6|33155.8|33161.6|33156.8|33159.6|33154.8|6
1651624690000|2022-05-04 00:38:10|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33159.6|33154.8|0
1651624700000|2022-05-04 00:38:20|33160.1|33155.3|33161.1|33156.3|33161.1|33156.3|33159.6|33154.8|0
1651624710000|2022-05-04 00:38:30|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|33160.6|33155.8|0
1651624720000|2022-05-04 00:38:40|33160.1|33155.3|33159.6|33154.8|33160.1|33155.3|33159.1|33154.3|0
1651624730000|2022-05-04 00:38:50|33159.1|33154.3|33158.1|33153.3|33159.1|33154.3|33157.6|33152.8|3
1651624750000|2022-05-04 00:39:10|33158.6|33153.8|33158.1|33153.3|33158.6|33153.8|33158.1|33153.3|2
1651624760000|2022-05-04 00:39:20|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|3
1651624770000|2022-05-04 00:39:30|33158.6|33153.8|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|0
1651624780000|2022-05-04 00:39:40|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|0
1651624790000|2022-05-04 00:39:50|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|33157.6|33152.8|2
1651624800000|2022-05-04 00:40:00|33159.6|33154.8|33161.1|33156.3|33161.1|33156.3|33158.6|33153.8|1
1651624820000|2022-05-04 00:40:20|33161.6|33156.8|33161.6|33156.8|33162.1|33157.3|33161.6|33156.8|2
1651624830000|2022-05-04 00:40:30|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|0
1651624840000|2022-05-04 00:40:40|33161.6|33156.8|33161.6|33156.8|33161.6|33156.8|33161.1|33156.3|3
1651624850000|2022-05-04 00:40:50|33162.1|33157.3|33167.1|33162.3|33168.1|33163.3|33162.1|33157.3|9
1651624860000|2022-05-04 00:41:00|33167.6|33162.8|33167.1|33162.3|33168.1|33163.3|33167.1|33162.3|0
1651624870000|2022-05-04 00:41:10|33167.6|33162.8|33165.6|33160.8|33167.6|33162.8|33165.6|33160.8|2
1651624880000|2022-05-04 00:41:20|||||||||1
1651624890000|2022-05-04 00:41:30|33166.1|33161.3|33166.1|33161.3|33166.1|33161.3|33165.6|33160.8|0
1651624900000|2022-05-04 00:41:40|33165.6|33160.8|33167.1|33162.3|33167.6|33162.8|33165.6|33160.8|0
1651624910000|2022-05-04 00:41:50|33166.6|33161.8|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|1
1651624920000|2022-05-04 00:42:00|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|0
1651624940000|2022-05-04 00:42:20|33166.1|33161.3|33164.1|33159.3|33166.1|33161.3|33164.1|33159.3|2
1651624950000|2022-05-04 00:42:30|33163.6|33158.8|33163.1|33158.3|33163.6|33158.8|33162.6|33157.8|0
1651624960000|2022-05-04 00:42:40|33162.6|33157.8|33162.6|33157.8|33163.1|33158.3|33162.1|33157.3|0
1651624970000|2022-05-04 00:42:50|33162.1|33157.3|33162.1|33157.3|33162.6|33157.8|33161.6|33156.8|0
1651624980000|2022-05-04 00:43:00|33163.6|33158.8|33163.6|33158.8|33164.1|33159.3|33162.6|33157.8|1
1651624990000|2022-05-04 00:43:10|33164.1|33159.3|33164.1|33159.3|33164.6|33159.8|33163.6|33158.8|1
1651625000000|2022-05-04 00:43:20|33163.6|33158.8|33163.6|33158.8|33164.6|33159.8|33163.6|33158.8|1
1651625010000|2022-05-04 00:43:30|33164.1|33159.3|33160.6|33155.8|33164.1|33159.3|33160.6|33155.8|3
1651625020000|2022-05-04 00:43:40|33160.1|33155.3|33157.6|33152.8|33160.1|33155.3|33157.6|33152.8|1
1651625040000|2022-05-04 00:44:00|33157.1|33152.3|33156.1|33151.3|33157.6|33152.8|33156.1|33151.3|1
1651625050000|2022-05-04 00:44:10|33155.6|33150.8|33151.6|33146.8|33155.6|33150.8|33151.6|33146.8|2
1651625060000|2022-05-04 00:44:20|33151.1|33146.3|33152.6|33147.8|33152.6|33147.8|33150.6|33145.8|4
1651625070000|2022-05-04 00:44:30|33153.6|33148.8|33154.1|33149.3|33154.6|33149.8|33152.6|33147.8|7
1651625080000|2022-05-04 00:44:40|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|0
1651625090000|2022-05-04 00:44:50|33155.1|33150.3|33155.6|33150.8|33156.6|33151.8|33155.1|33150.3|1
1651625100000|2022-05-04 00:45:00|33155.1|33150.3|33156.6|33151.8|33157.1|33152.3|33155.1|33150.3|2
1651625110000|2022-05-04 00:45:10|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33156.6|33151.8|0
1651625120000|2022-05-04 00:45:20|33157.6|33152.8|33159.6|33154.8|33159.6|33154.8|33157.6|33152.8|3
1651625130000|2022-05-04 00:45:30|33160.1|33155.3|33163.6|33158.8|33163.6|33158.8|33160.1|33155.3|4
1651625140000|2022-05-04 00:45:40|33162.6|33157.8|33166.1|33161.3|33166.6|33161.8|33162.6|33157.8|3
1651625150000|2022-05-04 00:45:50|33166.6|33161.8|33168.6|33163.8|33169.6|33164.8|33166.6|33161.8|6
1651625160000|2022-05-04 00:46:00|33169.1|33164.3|33169.6|33164.8|33170.6|33165.8|33168.6|33163.8|4
1651625170000|2022-05-04 00:46:10|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33168.1|33163.3|2
1651625180000|2022-05-04 00:46:20|33170.1|33165.3|33168.6|33163.8|33170.1|33165.3|33168.1|33163.3|0
1651625190000|2022-05-04 00:46:30|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33166.6|33161.8|6
1651625200000|2022-05-04 00:46:40|33166.6|33161.8|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|0
1651625210000|2022-05-04 00:46:50|33167.1|33162.3|33166.1|33161.3|33167.1|33162.3|33166.1|33161.3|0
1651625220000|2022-05-04 00:47:00|33166.6|33161.8|33169.6|33164.8|33169.6|33164.8|33166.6|33161.8|0
1651625230000|2022-05-04 00:47:10|33169.1|33164.3|33167.6|33162.8|33169.1|33164.3|33167.1|33162.3|1
1651625240000|2022-05-04 00:47:20|33168.1|33163.3|33167.6|33162.8|33169.1|33164.3|33167.1|33162.3|1
1651625250000|2022-05-04 00:47:30|33168.1|33163.3|33168.6|33163.8|33168.6|33163.8|33168.1|33163.3|2
1651625260000|2022-05-04 00:47:40|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33167.6|33162.8|3
1651625270000|2022-05-04 00:47:50|33169.1|33164.3|33167.6|33162.8|33169.1|33164.3|33167.6|33162.8|5
1651625290000|2022-05-04 00:48:10|33167.1|33162.3|33166.1|33161.3|33167.1|33162.3|33165.6|33160.8|1
1651625300000|2022-05-04 00:48:20|33165.6|33160.8|33168.1|33163.3|33168.1|33163.3|33165.6|33160.8|1
1651625310000|2022-05-04 00:48:30|33167.1|33162.3|33168.1|33163.3|33168.1|33163.3|33165.1|33160.3|5
1651625320000|2022-05-04 00:48:40|33166.6|33161.8|33167.6|33162.8|33167.6|33162.8|33166.6|33161.8|0
1651625330000|2022-05-04 00:48:50|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|0
1651625340000|2022-05-04 00:49:00|33166.1|33161.3|33165.1|33160.3|33166.1|33161.3|33165.1|33160.3|1
1651625350000|2022-05-04 00:49:10|33161.1|33156.3|33160.6|33155.8|33161.6|33156.8|33160.6|33155.8|2
1651625360000|2022-05-04 00:49:20|33160.1|33155.3|33159.6|33154.8|33160.6|33155.8|33157.6|33152.8|2
1651625370000|2022-05-04 00:49:30|33160.1|33155.3|33158.1|33153.3|33160.6|33155.8|33157.6|33152.8|3
1651625380000|2022-05-04 00:49:40|33157.6|33152.8|33158.6|33153.8|33159.6|33154.8|33157.6|33152.8|6
1651625390000|2022-05-04 00:49:50|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|0
1651625400000|2022-05-04 00:50:00|33159.1|33154.3|33158.6|33153.8|33159.1|33154.3|33158.1|33153.3|0
1651625410000|2022-05-04 00:50:10|33158.1|33153.3|33158.1|33153.3|33158.6|33153.8|33158.1|33153.3|0
1651625420000|2022-05-04 00:50:20|33159.1|33154.3|33156.6|33151.8|33159.1|33154.3|33155.1|33150.3|4
1651625430000|2022-05-04 00:50:30|33157.1|33152.3|33159.6|33154.8|33159.6|33154.8|33156.6|33151.8|6
1651625440000|2022-05-04 00:50:40|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33160.1|33155.3|0
1651625450000|2022-05-04 00:50:50|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|0
1651625460000|2022-05-04 00:51:00|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33158.1|33153.3|0
1651625470000|2022-05-04 00:51:10|33159.6|33154.8|33156.6|33151.8|33159.6|33154.8|33156.6|33151.8|2
1651625480000|2022-05-04 00:51:20|33157.6|33152.8|33156.6|33151.8|33157.6|33152.8|33156.6|33151.8|4
1651625490000|2022-05-04 00:51:30|33156.1|33151.3|33154.1|33149.3|33156.1|33151.3|33154.1|33149.3|1
1651625500000|2022-05-04 00:51:40|33154.6|33149.8|33152.6|33147.8|33155.6|33150.8|33152.6|33147.8|2
1651625510000|2022-05-04 00:51:50|33153.1|33148.3|33151.1|33146.3|33153.6|33148.8|33151.1|33146.3|2
1651625520000|2022-05-04 00:52:00|33151.6|33146.8|33152.6|33147.8|33153.1|33148.3|33151.6|33146.8|7
1651625530000|2022-05-04 00:52:10|33152.1|33147.3|33151.1|33146.3|33153.1|33148.3|33151.1|33146.3|1
1651625540000|2022-05-04 00:52:20|33150.6|33145.8|33149.6|33144.8|33151.1|33146.3|33148.1|33143.3|0
1651625550000|2022-05-04 00:52:30|33150.1|33145.3|33149.6|33144.8|33150.6|33145.8|33149.6|33144.8|0
1651625560000|2022-05-04 00:52:40|33149.1|33144.3|33150.1|33145.3|33150.1|33145.3|33146.6|33141.8|3
1651625570000|2022-05-04 00:52:50|33149.6|33144.8|33151.1|33146.3|33151.1|33146.3|33148.6|33143.8|0
1651625580000|2022-05-04 00:53:00|33150.6|33145.8|33149.6|33144.8|33152.6|33147.8|33149.6|33144.8|1
1651625590000|2022-05-04 00:53:10|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|0
1651625600000|2022-05-04 00:53:20|33149.6|33144.8|33149.6|33144.8|33150.1|33145.3|33149.6|33144.8|0
1651625610000|2022-05-04 00:53:30|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|0
1651625620000|2022-05-04 00:53:40|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651625630000|2022-05-04 00:53:50|33150.1|33145.3|33152.6|33147.8|33152.6|33147.8|33150.1|33145.3|1
1651625640000|2022-05-04 00:54:00|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|0
1651625650000|2022-05-04 00:54:10|33152.1|33147.3|33151.6|33146.8|33152.1|33147.3|33151.6|33146.8|0
1651625660000|2022-05-04 00:54:20|33152.1|33147.3|33153.6|33148.8|33153.6|33148.8|33152.1|33147.3|2
1651625670000|2022-05-04 00:54:30|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651625690000|2022-05-04 00:54:50|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33152.6|33147.8|0
1651625700000|2022-05-04 00:55:00|33152.6|33147.8|33153.1|33148.3|33153.1|33148.3|33152.6|33147.8|0
1651625710000|2022-05-04 00:55:10|33152.6|33147.8|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|1
1651625720000|2022-05-04 00:55:20|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|0
1651625740000|2022-05-04 00:55:40|33152.6|33147.8|33153.6|33148.8|33153.6|33148.8|33152.6|33147.8|5
1651625750000|2022-05-04 00:55:50|33154.1|33149.3|33155.6|33150.8|33155.6|33150.8|33154.1|33149.3|0
1651625760000|2022-05-04 00:56:00|33156.1|33151.3|33155.1|33150.3|33157.1|33152.3|33154.6|33149.8|3
1651625770000|2022-05-04 00:56:10|33156.6|33151.8|33157.6|33152.8|33157.6|33152.8|33156.6|33151.8|2
1651625780000|2022-05-04 00:56:20|33157.1|33152.3|33155.6|33150.8|33157.6|33152.8|33155.6|33150.8|2
1651625800000|2022-05-04 00:56:40|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|1
1651625820000|2022-05-04 00:57:00|33157.6|33152.8|33159.6|33154.8|33159.6|33154.8|33157.6|33152.8|2
1651625830000|2022-05-04 00:57:10|33159.1|33154.3|33158.1|33153.3|33159.1|33154.3|33157.6|33152.8|2
1651625840000|2022-05-04 00:57:20|33157.6|33152.8|33157.1|33152.3|33157.6|33152.8|33156.6|33151.8|1
1651625850000|2022-05-04 00:57:30|33157.6|33152.8|33157.6|33152.8|33159.1|33154.3|33157.6|33152.8|1
1651625860000|2022-05-04 00:57:40|33157.1|33152.3|33157.6|33152.8|33158.1|33153.3|33157.1|33152.3|0
1651625870000|2022-05-04 00:57:50|33157.1|33152.3|33155.6|33150.8|33157.1|33152.3|33155.6|33150.8|0
1651625880000|2022-05-04 00:58:00|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33154.6|33149.8|0
1651625890000|2022-05-04 00:58:10|33154.6|33149.8|33155.1|33150.3|33155.6|33150.8|33154.6|33149.8|1
1651625900000|2022-05-04 00:58:20|33154.6|33149.8|33159.6|33154.8|33162.1|33157.3|33154.6|33149.8|27
1651625910000|2022-05-04 00:58:30|33160.1|33155.3|33160.6|33155.8|33162.6|33157.8|33160.1|33155.3|1
1651625920000|2022-05-04 00:58:40|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33159.6|33154.8|3
1651625930000|2022-05-04 00:58:50|33160.1|33155.3|33158.6|33153.8|33160.1|33155.3|33158.6|33153.8|2
1651625940000|2022-05-04 00:59:00|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|1
1651625950000|2022-05-04 00:59:10|33160.1|33155.3|33160.6|33155.8|33161.1|33156.3|33159.6|33154.8|0
1651625960000|2022-05-04 00:59:20|33160.1|33155.3|33161.1|33156.3|33161.1|33156.3|33160.1|33155.3|3
1651625970000|2022-05-04 00:59:30|33160.6|33155.8|33158.6|33153.8|33160.6|33155.8|33158.6|33153.8|0
1651625980000|2022-05-04 00:59:40|33158.1|33153.3|33158.6|33153.8|33159.1|33154.3|33158.1|33153.3|0
1651626000000|2022-05-04 01:00:00|33159.1|33154.3|33160.6|33155.8|33161.1|33156.3|33159.1|33154.3|5
1651626010000|2022-05-04 01:00:10|33161.1|33156.3|33160.6|33155.8|33161.6|33156.8|33160.6|33155.8|1
1651626020000|2022-05-04 01:00:20|33161.1|33156.3|33157.6|33152.8|33161.1|33156.3|33157.6|33152.8|0
1651626030000|2022-05-04 01:00:30|33158.1|33153.3|33158.6|33153.8|33158.6|33153.8|33157.6|33152.8|0
1651626040000|2022-05-04 01:00:40|33159.1|33154.3|33157.6|33152.8|33159.1|33154.3|33157.1|33152.3|1
1651626050000|2022-05-04 01:00:50|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651626060000|2022-05-04 01:01:00|33157.6|33152.8|33158.6|33153.8|33159.1|33154.3|33157.1|33152.3|4
1651626070000|2022-05-04 01:01:10|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|1
1651626090000|2022-05-04 01:01:30|33160.1|33155.3|33164.6|33159.8|33164.6|33159.8|33160.1|33155.3|4
1651626100000|2022-05-04 01:01:40|33163.1|33158.3|33164.6|33159.8|33165.1|33160.3|33163.1|33158.3|3
1651626110000|2022-05-04 01:01:50|33165.1|33160.3|33169.6|33164.8|33169.6|33164.8|33165.1|33160.3|0
1651626120000|2022-05-04 01:02:00|33170.6|33165.8|33168.6|33163.8|33170.6|33165.8|33168.1|33163.3|5
1651626130000|2022-05-04 01:02:10|33169.1|33164.3|33169.6|33164.8|33170.6|33165.8|33169.1|33164.3|2
1651626140000|2022-05-04 01:02:20|33169.1|33164.3|33165.6|33160.8|33169.1|33164.3|33165.6|33160.8|1
1651626150000|2022-05-04 01:02:30|33165.1|33160.3|33165.1|33160.3|33165.6|33160.8|33164.6|33159.8|1
1651626160000|2022-05-04 01:02:40|33165.6|33160.8|33164.6|33159.8|33165.6|33160.8|33162.6|33157.8|2
1651626170000|2022-05-04 01:02:50|33163.6|33158.8|33162.1|33157.3|33164.6|33159.8|33162.1|33157.3|6
1651626180000|2022-05-04 01:03:00|33160.6|33155.8|33157.1|33152.3|33160.6|33155.8|33157.1|33152.3|3
1651626190000|2022-05-04 01:03:10|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|33157.6|33152.8|0
1651626200000|2022-05-04 01:03:20|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|33157.1|33152.3|0
1651626210000|2022-05-04 01:03:30|33157.6|33152.8|33160.6|33155.8|33160.6|33155.8|33157.1|33152.3|2
1651626220000|2022-05-04 01:03:40|33161.1|33156.3|33164.6|33159.8|33165.6|33160.8|33161.1|33156.3|3
1651626230000|2022-05-04 01:03:50|33164.1|33159.3|33163.6|33158.8|33164.6|33159.8|33163.6|33158.8|0
1651626240000|2022-05-04 01:04:00|33164.1|33159.3|33166.6|33161.8|33166.6|33161.8|33163.6|33158.8|2
1651626250000|2022-05-04 01:04:10|33167.1|33162.3|33168.6|33163.8|33168.6|33163.8|33167.1|33162.3|0
1651626260000|2022-05-04 01:04:20|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33167.1|33162.3|1
1651626270000|2022-05-04 01:04:30|33166.6|33161.8|33166.1|33161.3|33166.6|33161.8|33166.1|33161.3|1
1651626290000|2022-05-04 01:04:50|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|1
1651626300000|2022-05-04 01:05:00|33168.1|33163.3|33168.6|33163.8|33170.6|33165.8|33168.1|33163.3|6
1651626310000|2022-05-04 01:05:10|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33166.6|33161.8|0
1651626320000|2022-05-04 01:05:20|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|0
1651626330000|2022-05-04 01:05:30|33167.1|33162.3|33168.6|33163.8|33168.6|33163.8|33166.6|33161.8|4
1651626340000|2022-05-04 01:05:40|33169.1|33164.3|33169.6|33164.8|33170.1|33165.3|33169.1|33164.3|0
1651626360000|2022-05-04 01:06:00|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33169.1|33164.3|1
1651626370000|2022-05-04 01:06:10|33170.6|33165.8|33173.1|33168.3|33174.1|33169.3|33170.6|33165.8|13
1651626380000|2022-05-04 01:06:20|33173.6|33168.8|33174.1|33169.3|33174.6|33169.8|33173.6|33168.8|3
1651626390000|2022-05-04 01:06:30|33173.6|33168.8|33172.6|33167.8|33173.6|33168.8|33172.6|33167.8|2
1651626400000|2022-05-04 01:06:40|33172.1|33167.3|33171.6|33166.8|33172.1|33167.3|33171.6|33166.8|2
1651626410000|2022-05-04 01:06:50|33171.1|33166.3|33169.6|33164.8|33171.1|33166.3|33169.6|33164.8|0
1651626420000|2022-05-04 01:07:00|33169.1|33164.3|33168.6|33163.8|33169.6|33164.8|33168.6|33163.8|0
1651626450000|2022-05-04 01:07:30|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|1
1651626460000|2022-05-04 01:07:40|33170.1|33165.3|33167.6|33162.8|33170.1|33165.3|33167.6|33162.8|2
1651626470000|2022-05-04 01:07:50|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|1
1651626480000|2022-05-04 01:08:00|33168.1|33163.3|33166.1|33161.3|33169.6|33164.8|33166.1|33161.3|2
1651626490000|2022-05-04 01:08:10|33166.6|33161.8|33167.6|33162.8|33167.6|33162.8|33166.6|33161.8|0
1651626500000|2022-05-04 01:08:20|33168.1|33163.3|33167.6|33162.8|33168.1|33163.3|33167.6|33162.8|0
1651626520000|2022-05-04 01:08:40|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|0
1651626530000|2022-05-04 01:08:50|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|2
1651626540000|2022-05-04 01:09:00|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|2
1651626550000|2022-05-04 01:09:10|33167.1|33162.3|33166.6|33161.8|33167.6|33162.8|33166.1|33161.3|1
1651626570000|2022-05-04 01:09:30|33166.1|33161.3|33166.1|33161.3|33166.1|33161.3|33166.1|33161.3|0
1651626580000|2022-05-04 01:09:40|33166.6|33161.8|33168.6|33163.8|33168.6|33163.8|33166.6|33161.8|2
1651626590000|2022-05-04 01:09:50|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33167.1|33162.3|1
1651626610000|2022-05-04 01:10:10|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|2
1651626630000|2022-05-04 01:10:30|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|33166.1|33161.3|3
1651626640000|2022-05-04 01:10:40|33165.6|33160.8|33165.1|33160.3|33165.6|33160.8|33164.6|33159.8|3
1651626650000|2022-05-04 01:10:50|33165.6|33160.8|33165.6|33160.8|33166.1|33161.3|33165.6|33160.8|1
1651626660000|2022-05-04 01:11:00|33166.1|33161.3|33165.6|33160.8|33166.1|33161.3|33165.6|33160.8|0
1651626670000|2022-05-04 01:11:10|33166.1|33161.3|33167.1|33162.3|33167.1|33162.3|33166.1|33161.3|2
1651626680000|2022-05-04 01:11:20|33166.6|33161.8|33166.1|33161.3|33166.6|33161.8|33165.6|33160.8|1
1651626690000|2022-05-04 01:11:30|33166.6|33161.8|33166.1|33161.3|33166.6|33161.8|33166.1|33161.3|0
1651626700000|2022-05-04 01:11:40|33165.6|33160.8|33165.6|33160.8|33165.6|33160.8|33165.6|33160.8|0
1651626730000|2022-05-04 01:12:10|33166.1|33161.3|33167.1|33162.3|33167.1|33162.3|33166.1|33161.3|9
1651626740000|2022-05-04 01:12:20|33166.6|33161.8|33167.1|33162.3|33167.1|33162.3|33166.6|33161.8|0
1651626750000|2022-05-04 01:12:30|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|0
1651626760000|2022-05-04 01:12:40|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33165.6|33160.8|1
1651626770000|2022-05-04 01:12:50|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|0
1651626790000|2022-05-04 01:13:10|33167.1|33162.3|33167.6|33162.8|33167.6|33162.8|33167.1|33162.3|0
1651626800000|2022-05-04 01:13:20|33167.1|33162.3|33167.6|33162.8|33168.1|33163.3|33166.6|33161.8|1
1651626810000|2022-05-04 01:13:30|33168.6|33163.8|33168.6|33163.8|33169.1|33164.3|33168.1|33163.3|1
1651626820000|2022-05-04 01:13:40|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33169.1|33164.3|7
1651626830000|2022-05-04 01:13:50|33170.1|33165.3|33170.1|33165.3|33170.1|33165.3|33170.1|33165.3|0
1651626840000|2022-05-04 01:14:00|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|33169.6|33164.8|0
1651626850000|2022-05-04 01:14:10|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33169.1|33164.3|0
1651626860000|2022-05-04 01:14:20|33169.1|33164.3|33169.6|33164.8|33170.6|33165.8|33169.1|33164.3|1
1651626870000|2022-05-04 01:14:30|33169.1|33164.3|33169.6|33164.8|33169.6|33164.8|33169.1|33164.3|0
1651626880000|2022-05-04 01:14:40|33170.1|33165.3|33176.6|33171.8|33177.1|33172.3|33170.1|33165.3|11
1651626890000|2022-05-04 01:14:50|33175.1|33170.3|33175.6|33170.8|33175.6|33170.8|33174.6|33169.8|8
1651626900000|2022-05-04 01:15:00|33175.1|33170.3|33174.1|33169.3|33175.6|33170.8|33173.1|33168.3|3
1651626910000|2022-05-04 01:15:10|33174.6|33169.8|33175.1|33170.3|33175.6|33170.8|33173.1|33168.3|2
1651626920000|2022-05-04 01:15:20|33175.6|33170.8|33178.6|33173.8|33178.6|33173.8|33175.1|33170.3|0
1651626930000|2022-05-04 01:15:30|33178.1|33173.3|33176.1|33171.3|33179.1|33174.3|33175.6|33170.8|9
1651626940000|2022-05-04 01:15:40|33176.6|33171.8|33177.6|33172.8|33177.6|33172.8|33176.6|33171.8|0
1651626950000|2022-05-04 01:15:50|33179.1|33174.3|33179.1|33174.3|33179.6|33174.8|33179.1|33174.3|1
1651626960000|2022-05-04 01:16:00|33178.6|33173.8|33176.6|33171.8|33178.6|33173.8|33176.6|33171.8|2
1651626970000|2022-05-04 01:16:10|33176.1|33171.3|33173.1|33168.3|33176.6|33171.8|33173.1|33168.3|5
1651626980000|2022-05-04 01:16:20|33172.6|33167.8|33172.6|33167.8|33173.1|33168.3|33172.1|33167.3|0
1651626990000|2022-05-04 01:16:30|33172.1|33167.3|33174.6|33169.8|33175.6|33170.8|33172.1|33167.3|10
1651627000000|2022-05-04 01:16:40|33174.1|33169.3|33173.6|33168.8|33174.1|33169.3|33172.6|33167.8|1
1651627010000|2022-05-04 01:16:50|33174.1|33169.3|33177.1|33172.3|33177.6|33172.8|33174.1|33169.3|13
1651627020000|2022-05-04 01:17:00|33178.6|33173.8|33180.1|33175.3|33180.1|33175.3|33178.1|33173.3|4
1651627030000|2022-05-04 01:17:10|33180.6|33175.8|33180.6|33175.8|33180.6|33175.8|33180.6|33175.8|2
1651627040000|2022-05-04 01:17:20|33180.1|33175.3|33175.6|33170.8|33180.1|33175.3|33175.6|33170.8|5
1651627050000|2022-05-04 01:17:30|33174.6|33169.8|33178.1|33173.3|33178.6|33173.8|33174.6|33169.8|4
1651627060000|2022-05-04 01:17:40|33177.6|33172.8|33178.1|33173.3|33178.1|33173.3|33177.6|33172.8|0
1651627070000|2022-05-04 01:17:50|33179.6|33174.8|33179.1|33174.3|33179.6|33174.8|33178.6|33173.8|6
1651627080000|2022-05-04 01:18:00|33179.6|33174.8|33179.6|33174.8|33179.6|33174.8|33179.6|33174.8|0
1651627100000|2022-05-04 01:18:20|33179.1|33174.3|33178.6|33173.8|33179.1|33174.3|33176.6|33171.8|18
1651627110000|2022-05-04 01:18:30|33178.1|33173.3|33177.1|33172.3|33178.1|33173.3|33176.6|33171.8|3
1651627120000|2022-05-04 01:18:40|33176.6|33171.8|33176.1|33171.3|33177.1|33172.3|33176.1|33171.3|2
1651627130000|2022-05-04 01:18:50|33176.6|33171.8|33177.6|33172.8|33177.6|33172.8|33176.6|33171.8|3
1651627140000|2022-05-04 01:19:00|33178.6|33173.8|33180.1|33175.3|33180.1|33175.3|33178.6|33173.8|1
1651627150000|2022-05-04 01:19:10|33180.6|33175.8|33182.1|33177.3|33182.1|33177.3|33180.6|33175.8|6
1651627160000|2022-05-04 01:19:20|||||||||1
1651627170000|2022-05-04 01:19:30|33183.6|33178.8|33190.6|33185.8|33190.6|33185.8|33183.1|33178.3|29
1651627180000|2022-05-04 01:19:40|33190.1|33185.3|33186.1|33181.3|33191.1|33186.3|33186.1|33181.3|16
1651627190000|2022-05-04 01:19:50|33184.6|33179.8|33183.1|33178.3|33184.6|33179.8|33182.6|33177.8|9
1651627200000|2022-05-04 01:20:00|33183.6|33178.8|33185.1|33180.3|33186.1|33181.3|33183.1|33178.3|12
1651627210000|2022-05-04 01:20:10|33186.6|33181.8|33185.1|33180.3|33186.6|33181.8|33184.6|33179.8|6
1651627220000|2022-05-04 01:20:20|33184.6|33179.8|33185.1|33180.3|33185.1|33180.3|33184.6|33179.8|4
1651627230000|2022-05-04 01:20:30|33185.6|33180.8|33185.6|33180.8|33185.6|33180.8|33185.1|33180.3|2
1651627240000|2022-05-04 01:20:40|33186.1|33181.3|33187.6|33182.8|33188.1|33183.3|33185.6|33180.8|5
1651627250000|2022-05-04 01:20:50|33188.1|33183.3|33185.1|33180.3|33188.1|33183.3|33184.6|33179.8|8
1651627260000|2022-05-04 01:21:00|33184.6|33179.8|33183.1|33178.3|33185.1|33180.3|33183.1|33178.3|1
1651627270000|2022-05-04 01:21:10|33183.6|33178.8|33183.6|33178.8|33185.1|33180.3|33183.1|33178.3|1
1651627280000|2022-05-04 01:21:20|33184.1|33179.3|33185.6|33180.8|33187.1|33182.3|33184.1|33179.3|2
1651627290000|2022-05-04 01:21:30|33186.1|33181.3|33186.6|33181.8|33186.6|33181.8|33185.6|33180.8|0
1651627300000|2022-05-04 01:21:40|33186.1|33181.3|33186.6|33181.8|33186.6|33181.8|33185.6|33180.8|0
1651627310000|2022-05-04 01:21:50|33185.6|33180.8|33187.6|33182.8|33188.1|33183.3|33185.6|33180.8|2
1651627320000|2022-05-04 01:22:00|33187.1|33182.3|33187.6|33182.8|33187.6|33182.8|33187.1|33182.3|0
1651627330000|2022-05-04 01:22:10|33187.1|33182.3|33187.1|33182.3|33187.6|33182.8|33187.1|33182.3|0
1651627340000|2022-05-04 01:22:20|33187.6|33182.8|33187.6|33182.8|33188.1|33183.3|33187.6|33182.8|1
1651627350000|2022-05-04 01:22:30|33187.1|33182.3|33187.6|33182.8|33187.6|33182.8|33187.1|33182.3|0
1651627370000|2022-05-04 01:22:50|33190.1|33185.3|33190.6|33185.8|33191.1|33186.3|33190.1|33185.3|5
1651627380000|2022-05-04 01:23:00|33191.1|33186.3|33190.6|33185.8|33191.1|33186.3|33190.6|33185.8|0
1651627390000|2022-05-04 01:23:10|33191.1|33186.3|33190.6|33185.8|33191.1|33186.3|33190.1|33185.3|2
1651627400000|2022-05-04 01:23:20|33190.1|33185.3|33188.1|33183.3|33190.1|33185.3|33188.1|33183.3|4
1651627410000|2022-05-04 01:23:30|33190.1|33185.3|33191.1|33186.3|33191.6|33186.8|33189.6|33184.8|12
1651627420000|2022-05-04 01:23:40|33191.6|33186.8|33191.6|33186.8|33191.6|33186.8|33191.6|33186.8|1
1651627430000|2022-05-04 01:23:50|33191.1|33186.3|33190.6|33185.8|33191.6|33186.8|33190.6|33185.8|6
1651627440000|2022-05-04 01:24:00|33191.1|33186.3|33191.1|33186.3|33191.1|33186.3|33190.6|33185.8|1
1651627450000|2022-05-04 01:24:10|33190.6|33185.8|33190.1|33185.3|33190.6|33185.8|33189.6|33184.8|2
1651627460000|2022-05-04 01:24:20|33190.6|33185.8|33191.6|33186.8|33191.6|33186.8|33190.6|33185.8|1
1651627470000|2022-05-04 01:24:30|||||||||1
1651627480000|2022-05-04 01:24:40|33191.1|33186.3|33190.6|33185.8|33191.1|33186.3|33190.1|33185.3|1
1651627490000|2022-05-04 01:24:50|33191.1|33186.3|33190.6|33185.8|33191.1|33186.3|33190.6|33185.8|1
1651627500000|2022-05-04 01:25:00|33190.1|33185.3|33188.1|33183.3|33190.1|33185.3|33188.1|33183.3|2
1651627510000|2022-05-04 01:25:10|33187.6|33182.8|33187.1|33182.3|33187.6|33182.8|33187.1|33182.3|2
1651627520000|2022-05-04 01:25:20|33186.6|33181.8|33186.1|33181.3|33186.6|33181.8|33186.1|33181.3|2
1651627530000|2022-05-04 01:25:30|33185.6|33180.8|33186.1|33181.3|33186.1|33181.3|33185.6|33180.8|2
1651627540000|2022-05-04 01:25:40|33185.6|33180.8|33186.1|33181.3|33186.1|33181.3|33185.1|33180.3|3
1651627550000|2022-05-04 01:25:50|33186.6|33181.8|33188.6|33183.8|33188.6|33183.8|33186.6|33181.8|0
1651627560000|2022-05-04 01:26:00|33188.1|33183.3|33187.6|33182.8|33188.1|33183.3|33187.6|33182.8|0
1651627570000|2022-05-04 01:26:10|33187.1|33182.3|33187.1|33182.3|33187.6|33182.8|33186.6|33181.8|0
1651627590000|2022-05-04 01:26:30|33187.6|33182.8|33187.6|33182.8|33188.1|33183.3|33187.6|33182.8|3
1651627600000|2022-05-04 01:26:40|33188.1|33183.3|33189.1|33184.3|33189.6|33184.8|33188.1|33183.3|1
1651627610000|2022-05-04 01:26:50|33189.6|33184.8|33189.1|33184.3|33189.6|33184.8|33189.1|33184.3|0
1651627620000|2022-05-04 01:27:00|33189.6|33184.8|33192.1|33187.3|33192.1|33187.3|33189.6|33184.8|15
1651627630000|2022-05-04 01:27:10|33191.6|33186.8|33190.1|33185.3|33192.1|33187.3|33189.6|33184.8|3
1651627640000|2022-05-04 01:27:20|33190.6|33185.8|33190.1|33185.3|33192.1|33187.3|33190.1|33185.3|1
1651627650000|2022-05-04 01:27:30|33190.6|33185.8|33190.1|33185.3|33191.6|33186.8|33190.1|33185.3|5
1651627660000|2022-05-04 01:27:40|33190.6|33185.8|33191.1|33186.3|33191.1|33186.3|33190.1|33185.3|4
1651627670000|2022-05-04 01:27:50|33191.6|33186.8|33191.6|33186.8|33192.1|33187.3|33191.1|33186.3|3
1651627680000|2022-05-04 01:28:00|33192.1|33187.3|33191.6|33186.8|33192.1|33187.3|33191.6|33186.8|0
1651627690000|2022-05-04 01:28:10|33192.1|33187.3|33192.6|33187.8|33192.6|33187.8|33191.6|33186.8|8
1651627700000|2022-05-04 01:28:20|33192.1|33187.3|33194.1|33189.3|33194.1|33189.3|33192.1|33187.3|3
1651627710000|2022-05-04 01:28:30|33193.6|33188.8|33195.1|33190.3|33195.6|33190.8|33193.6|33188.8|4
1651627720000|2022-05-04 01:28:40|33195.6|33190.8|33197.1|33192.3|33197.1|33192.3|33195.6|33190.8|3
1651627730000|2022-05-04 01:28:50|33198.1|33193.3|33196.6|33191.8|33198.6|33193.8|33196.6|33191.8|9
1651627740000|2022-05-04 01:29:00|33196.1|33191.3|33198.1|33193.3|33198.1|33193.3|33195.1|33190.3|3
1651627750000|2022-05-04 01:29:10|33197.6|33192.8|33198.1|33193.3|33198.6|33193.8|33196.6|33191.8|4
1651627760000|2022-05-04 01:29:20|33199.1|33194.3|33199.6|33194.8|33201.1|33196.3|33199.1|33194.3|7
1651627770000|2022-05-04 01:29:30|33200.1|33195.3|33200.1|33195.3|33201.1|33196.3|33200.1|33195.3|2
1651627780000|2022-05-04 01:29:40|33200.6|33195.8|33201.1|33196.3|33201.1|33196.3|33200.1|33195.3|3
1651627790000|2022-05-04 01:29:50|33200.1|33195.3|33200.1|33195.3|33200.6|33195.8|33199.6|33194.8|6
1651627800000|2022-05-04 01:30:00|33199.6|33194.8|33200.1|33195.3|33203.1|33198.3|33199.6|33194.8|14
1651627810000|2022-05-04 01:30:10|33199.1|33194.3|33196.1|33191.3|33199.6|33194.8|33196.1|33191.3|12
1651627820000|2022-05-04 01:30:20|33196.6|33191.8|33197.1|33192.3|33197.1|33192.3|33196.1|33191.3|4
1651627830000|2022-05-04 01:30:30|33197.6|33192.8|33200.1|33195.3|33200.6|33195.8|33197.6|33192.8|5
1651627840000|2022-05-04 01:30:40|33200.6|33195.8|33200.6|33195.8|33201.1|33196.3|33200.1|33195.3|0
1651627850000|2022-05-04 01:30:50|33201.1|33196.3|33201.6|33196.8|33202.1|33197.3|33200.6|33195.8|0
1651627860000|2022-05-04 01:31:00|33201.1|33196.3|33201.1|33196.3|33203.1|33198.3|33201.1|33196.3|19
1651627870000|2022-05-04 01:31:10|33201.6|33196.8|33202.6|33197.8|33202.6|33197.8|33201.1|33196.3|3
1651627880000|2022-05-04 01:31:20|33202.1|33197.3|33204.1|33199.3|33204.6|33199.8|33201.6|33196.8|2
1651627890000|2022-05-04 01:31:30|33204.6|33199.8|33205.1|33200.3|33205.1|33200.3|33204.1|33199.3|0
1651627900000|2022-05-04 01:31:40|33204.6|33199.8|33208.1|33203.3|33208.1|33203.3|33204.6|33199.8|19
1651627910000|2022-05-04 01:31:50|33207.6|33202.8|33210.1|33205.3|33211.1|33206.3|33207.6|33202.8|10
1651627920000|2022-05-04 01:32:00|33209.1|33204.3|33207.1|33202.3|33210.1|33205.3|33207.1|33202.3|29
1651627930000|2022-05-04 01:32:10|33206.6|33201.8|33206.1|33201.3|33206.6|33201.8|33204.6|33199.8|7
1651627940000|2022-05-04 01:32:20|33205.6|33200.8|33206.1|33201.3|33206.6|33201.8|33205.1|33200.3|0
1651627950000|2022-05-04 01:32:30|33205.6|33200.8|33205.1|33200.3|33206.1|33201.3|33205.1|33200.3|0
1651627980000|2022-05-04 01:33:00|33205.6|33200.8|33210.6|33205.8|33210.6|33205.8|33205.6|33200.8|2
1651627990000|2022-05-04 01:33:10|33210.1|33205.3|33209.6|33204.8|33210.6|33205.8|33208.6|33203.8|3
1651628000000|2022-05-04 01:33:20|33210.1|33205.3|33208.6|33203.8|33210.1|33205.3|33208.6|33203.8|7
1651628010000|2022-05-04 01:33:30|33208.1|33203.3|33206.1|33201.3|33208.6|33203.8|33206.1|33201.3|3
1651628020000|2022-05-04 01:33:40|33206.6|33201.8|33207.1|33202.3|33207.1|33202.3|33206.6|33201.8|0
1651628030000|2022-05-04 01:33:50|33208.1|33203.3|33207.1|33202.3|33208.6|33203.8|33206.6|33201.8|3
1651628040000|2022-05-04 01:34:00|33207.6|33202.8|33206.6|33201.8|33208.1|33203.3|33206.6|33201.8|0
1651628050000|2022-05-04 01:34:10|33205.6|33200.8|33205.6|33200.8|33206.1|33201.3|33205.6|33200.8|1
1651628060000|2022-05-04 01:34:20|33206.1|33201.3|33206.1|33201.3|33206.1|33201.3|33205.6|33200.8|0
1651628070000|2022-05-04 01:34:30|33205.6|33200.8|33207.1|33202.3|33207.1|33202.3|33205.6|33200.8|2
1651628080000|2022-05-04 01:34:40|33206.6|33201.8|33206.6|33201.8|33207.1|33202.3|33206.6|33201.8|1
1651628090000|2022-05-04 01:34:50|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|33206.6|33201.8|0
1651628100000|2022-05-04 01:35:00|33209.1|33204.3|33209.1|33204.3|33209.1|33204.3|33208.6|33203.8|5
1651628110000|2022-05-04 01:35:10|33208.6|33203.8|33206.6|33201.8|33208.6|33203.8|33206.6|33201.8|6
1651628120000|2022-05-04 01:35:20|33206.1|33201.3|33205.6|33200.8|33206.1|33201.3|33205.1|33200.3|3
1651628130000|2022-05-04 01:35:30|33206.1|33201.3|33205.6|33200.8|33206.6|33201.8|33204.6|33199.8|3
1651628140000|2022-05-04 01:35:40|33205.1|33200.3|33204.6|33199.8|33205.1|33200.3|33204.6|33199.8|2
1651628150000|2022-05-04 01:35:50|33204.1|33199.3|33203.6|33198.8|33204.1|33199.3|33203.6|33198.8|2
1651628160000|2022-05-04 01:36:00|33203.1|33198.3|33204.6|33199.8|33204.6|33199.8|33202.1|33197.3|0
1651628180000|2022-05-04 01:36:20|||||||||1
1651628190000|2022-05-04 01:36:30|33204.1|33199.3|33204.1|33199.3|33204.1|33199.3|33204.1|33199.3|0
1651628200000|2022-05-04 01:36:40|33203.6|33198.8|33204.6|33199.8|33205.1|33200.3|33203.6|33198.8|5
1651628210000|2022-05-04 01:36:50|33204.1|33199.3|33203.6|33198.8|33204.1|33199.3|33203.6|33198.8|0
1651628220000|2022-05-04 01:37:00|33204.1|33199.3|33201.1|33196.3|33204.1|33199.3|33200.6|33195.8|3
1651628230000|2022-05-04 01:37:10|33209.1|33204.3|33211.1|33206.3|33211.1|33206.3|33208.1|33203.3|41
1651628240000|2022-05-04 01:37:20|33210.6|33205.8|33211.1|33206.3|33211.1|33206.3|33210.6|33205.8|0
1651628250000|2022-05-04 01:37:30|33212.1|33207.3|33214.6|33209.8|33216.1|33211.3|33212.1|33207.3|10
1651628260000|2022-05-04 01:37:40|33215.1|33210.3|33217.1|33212.3|33217.1|33212.3|33215.1|33210.3|9
1651628270000|2022-05-04 01:37:50|33216.6|33211.8|33216.6|33211.8|33218.6|33213.8|33216.6|33211.8|8
1651628280000|2022-05-04 01:38:00|33215.1|33210.3|33207.6|33202.8|33215.1|33210.3|33207.6|33202.8|11
1651628290000|2022-05-04 01:38:10|33207.1|33202.3|33208.1|33203.3|33209.1|33204.3|33206.6|33201.8|2
1651628300000|2022-05-04 01:38:20|33208.6|33203.8|33208.1|33203.3|33208.6|33203.8|33207.6|33202.8|0
1651628310000|2022-05-04 01:38:30|33207.1|33202.3|33208.1|33203.3|33208.1|33203.3|33207.1|33202.3|2
1651628320000|2022-05-04 01:38:40|33208.6|33203.8|33207.1|33202.3|33208.6|33203.8|33206.6|33201.8|4
1651628330000|2022-05-04 01:38:50|33206.6|33201.8|33209.6|33204.8|33210.1|33205.3|33206.6|33201.8|2
1651628340000|2022-05-04 01:39:00|33209.1|33204.3|33209.1|33204.3|33209.1|33204.3|33208.6|33203.8|0
1651628350000|2022-05-04 01:39:10|33208.6|33203.8|33209.6|33204.8|33209.6|33204.8|33208.1|33203.3|2
1651628360000|2022-05-04 01:39:20|33209.1|33204.3|33208.6|33203.8|33209.1|33204.3|33208.6|33203.8|2
1651628370000|2022-05-04 01:39:30|33208.1|33203.3|33208.6|33203.8|33209.1|33204.3|33207.6|33202.8|0
1651628380000|2022-05-04 01:39:40|33208.1|33203.3|33207.6|33202.8|33208.1|33203.3|33207.6|33202.8|0
1651628390000|2022-05-04 01:39:50|33207.1|33202.3|33208.6|33203.8|33208.6|33203.8|33206.6|33201.8|2
1651628400000|2022-05-04 01:40:00|33209.1|33204.3|33207.6|33202.8|33209.6|33204.8|33207.6|33202.8|0
1651628410000|2022-05-04 01:40:10|33208.1|33203.3|33209.1|33204.3|33209.1|33204.3|33208.1|33203.3|1
1651628430000|2022-05-04 01:40:30|33210.1|33205.3|33211.6|33206.8|33212.1|33207.3|33209.6|33204.8|5
1651628440000|2022-05-04 01:40:40|33212.1|33207.3|33212.6|33207.8|33212.6|33207.8|33210.1|33205.3|1
1651628450000|2022-05-04 01:40:50|33213.1|33208.3|33215.1|33210.3|33215.6|33210.8|33213.1|33208.3|0
1651628460000|2022-05-04 01:41:00|33214.6|33209.8|33214.1|33209.3|33215.6|33210.8|33214.1|33209.3|0
1651628470000|2022-05-04 01:41:10|33214.6|33209.8|33214.6|33209.8|33214.6|33209.8|33214.6|33209.8|0
1651628480000|2022-05-04 01:41:20|33215.1|33210.3|33215.1|33210.3|33215.6|33210.8|33214.6|33209.8|0
1651628490000|2022-05-04 01:41:30|33214.6|33209.8|33215.1|33210.3|33215.1|33210.3|33214.6|33209.8|2
1651628500000|2022-05-04 01:41:40|33214.6|33209.8|33215.6|33210.8|33215.6|33210.8|33214.6|33209.8|1
1651628510000|2022-05-04 01:41:50|33216.6|33211.8|33213.6|33208.8|33216.6|33211.8|33213.6|33208.8|9
1651628520000|2022-05-04 01:42:00|33213.1|33208.3|33211.1|33206.3|33213.1|33208.3|33211.1|33206.3|0
1651628530000|2022-05-04 01:42:10|33209.6|33204.8|33211.6|33206.8|33213.6|33208.8|33209.6|33204.8|7
1651628540000|2022-05-04 01:42:20|33212.1|33207.3|33212.1|33207.3|33212.6|33207.8|33212.1|33207.3|1
1651628550000|2022-05-04 01:42:30|33212.6|33207.8|33212.6|33207.8|33212.6|33207.8|33212.1|33207.3|0
1651628560000|2022-05-04 01:42:40|33212.1|33207.3|33212.1|33207.3|33212.6|33207.8|33211.1|33206.3|1
1651628570000|2022-05-04 01:42:50|33212.6|33207.8|33212.6|33207.8|33214.1|33209.3|33212.6|33207.8|0
1651628590000|2022-05-04 01:43:10|33212.1|33207.3|33214.6|33209.8|33214.6|33209.8|33212.1|33207.3|1
1651628600000|2022-05-04 01:43:20|33215.1|33210.3|33217.1|33212.3|33217.1|33212.3|33215.1|33210.3|0
1651628610000|2022-05-04 01:43:30|33217.6|33212.8|33217.6|33212.8|33219.1|33214.3|33217.6|33212.8|10
1651628620000|2022-05-04 01:43:40|33217.1|33212.3|33218.6|33213.8|33219.6|33214.8|33216.6|33211.8|0
1651628630000|2022-05-04 01:43:50|33218.1|33213.3|33218.1|33213.3|33218.1|33213.3|33217.1|33212.3|0
1651628640000|2022-05-04 01:44:00|33217.6|33212.8|33216.6|33211.8|33218.1|33213.3|33216.6|33211.8|1
1651628650000|2022-05-04 01:44:10|33217.1|33212.3|33216.6|33211.8|33217.1|33212.3|33216.1|33211.3|0
1651628660000|2022-05-04 01:44:20|33217.1|33212.3|33219.6|33214.8|33219.6|33214.8|33217.1|33212.3|3
1651628670000|2022-05-04 01:44:30|33220.1|33215.3|33220.1|33215.3|33220.1|33215.3|33220.1|33215.3|0
1651628680000|2022-05-04 01:44:40|33221.1|33216.3|33222.1|33217.3|33222.1|33217.3|33221.1|33216.3|2
1651628690000|2022-05-04 01:44:50|33221.6|33216.8|33217.1|33212.3|33221.6|33216.8|33217.1|33212.3|5
1651628700000|2022-05-04 01:45:00|33217.6|33212.8|33220.1|33215.3|33221.6|33216.8|33217.6|33212.8|8
1651628710000|2022-05-04 01:45:10|33220.6|33215.8|33219.6|33214.8|33220.6|33215.8|33219.1|33214.3|1
1651628720000|2022-05-04 01:45:20|33219.1|33214.3|33218.6|33213.8|33219.6|33214.8|33218.1|33213.3|3
1651628730000|2022-05-04 01:45:30|33218.1|33213.3|33216.1|33211.3|33218.6|33213.8|33215.6|33210.8|9
1651628740000|2022-05-04 01:45:40|33215.6|33210.8|33216.1|33211.3|33216.6|33211.8|33215.6|33210.8|1
1651628750000|2022-05-04 01:45:50|33215.6|33210.8|33219.1|33214.3|33219.1|33214.3|33215.6|33210.8|3
1651628760000|2022-05-04 01:46:00|33218.6|33213.8|33217.6|33212.8|33219.1|33214.3|33217.6|33212.8|2
1651628770000|2022-05-04 01:46:10|33217.1|33212.3|33216.1|33211.3|33217.1|33212.3|33216.1|33211.3|0
1651628780000|2022-05-04 01:46:20|33215.6|33210.8|33214.6|33209.8|33215.6|33210.8|33214.1|33209.3|2
1651628790000|2022-05-04 01:46:30|33214.1|33209.3|33215.1|33210.3|33215.1|33210.3|33214.1|33209.3|1
1651628800000|2022-05-04 01:46:40|33214.6|33209.8|33215.1|33210.3|33215.6|33210.8|33214.6|33209.8|2
1651628810000|2022-05-04 01:46:50|33215.6|33210.8|33217.1|33212.3|33217.6|33212.8|33215.1|33210.3|6
1651628820000|2022-05-04 01:47:00|33216.6|33211.8|33212.6|33207.8|33216.6|33211.8|33212.1|33207.3|7
1651628830000|2022-05-04 01:47:10|33212.1|33207.3|33210.1|33205.3|33212.6|33207.8|33209.6|33204.8|7
1651628840000|2022-05-04 01:47:20|33210.6|33205.8|33213.6|33208.8|33214.6|33209.8|33210.6|33205.8|15
1651628850000|2022-05-04 01:47:30|33212.6|33207.8|33209.6|33204.8|33212.6|33207.8|33209.6|33204.8|3
1651628860000|2022-05-04 01:47:40|33210.1|33205.3|33210.1|33205.3|33211.6|33206.8|33210.1|33205.3|1
1651628870000|2022-05-04 01:47:50|33209.6|33204.8|33209.6|33204.8|33210.1|33205.3|33208.1|33203.3|0
1651628880000|2022-05-04 01:48:00|33209.1|33204.3|33210.1|33205.3|33210.6|33205.8|33207.6|33202.8|2
1651628890000|2022-05-04 01:48:10|33211.6|33206.8|33210.6|33205.8|33211.6|33206.8|33210.6|33205.8|4
1651628900000|2022-05-04 01:48:20|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|1
1651628910000|2022-05-04 01:48:30|33210.1|33205.3|33210.6|33205.8|33211.6|33206.8|33210.1|33205.3|0
1651628920000|2022-05-04 01:48:40|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|0
1651628930000|2022-05-04 01:48:50|33209.1|33204.3|33207.6|33202.8|33209.1|33204.3|33207.6|33202.8|1
1651628940000|2022-05-04 01:49:00|33206.6|33201.8|33207.6|33202.8|33207.6|33202.8|33206.6|33201.8|2
1651628950000|2022-05-04 01:49:10|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|1
1651628960000|2022-05-04 01:49:20|33207.6|33202.8|33210.1|33205.3|33211.1|33206.3|33207.1|33202.3|0
1651628970000|2022-05-04 01:49:30|33210.6|33205.8|33210.1|33205.3|33211.1|33206.3|33210.1|33205.3|0
1651628980000|2022-05-04 01:49:40|33210.6|33205.8|33210.6|33205.8|33210.6|33205.8|33210.6|33205.8|0
1651628990000|2022-05-04 01:49:50|33210.1|33205.3|33211.1|33206.3|33211.1|33206.3|33210.1|33205.3|0
1651629000000|2022-05-04 01:50:00|33210.6|33205.8|33209.1|33204.3|33210.6|33205.8|33208.6|33203.8|1
1651629010000|2022-05-04 01:50:10|33209.6|33204.8|33210.6|33205.8|33211.1|33206.3|33209.1|33204.3|0
1651629020000|2022-05-04 01:50:20|33210.1|33205.3|33210.6|33205.8|33211.1|33206.3|33209.6|33204.8|0
1651629030000|2022-05-04 01:50:30|33211.1|33206.3|33210.6|33205.8|33211.1|33206.3|33210.6|33205.8|0
1651629040000|2022-05-04 01:50:40|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|1
1651629050000|2022-05-04 01:50:50|33209.1|33204.3|33207.6|33202.8|33210.1|33205.3|33207.6|33202.8|3
1651629060000|2022-05-04 01:51:00|33208.1|33203.3|33210.1|33205.3|33210.1|33205.3|33208.1|33203.3|0
1651629070000|2022-05-04 01:51:10|33209.6|33204.8|33210.1|33205.3|33210.1|33205.3|33208.6|33203.8|0
1651629080000|2022-05-04 01:51:20|33209.6|33204.8|33210.6|33205.8|33210.6|33205.8|33209.6|33204.8|1
1651629090000|2022-05-04 01:51:30|33210.1|33205.3|33211.1|33206.3|33211.1|33206.3|33209.6|33204.8|4
1651629100000|2022-05-04 01:51:40|33210.6|33205.8|33210.1|33205.3|33210.6|33205.8|33210.1|33205.3|0
1651629110000|2022-05-04 01:51:50|33209.6|33204.8|33210.1|33205.3|33210.1|33205.3|33209.6|33204.8|0
1651629120000|2022-05-04 01:52:00|33209.6|33204.8|33208.1|33203.3|33209.6|33204.8|33208.1|33203.3|0
1651629130000|2022-05-04 01:52:10|||||||||11
1651629140000|2022-05-04 01:52:20|33207.6|33202.8|33209.1|33204.3|33209.1|33204.3|33207.6|33202.8|3
1651629150000|2022-05-04 01:52:30|33209.6|33204.8|33209.6|33204.8|33210.1|33205.3|33209.1|33204.3|2
1651629160000|2022-05-04 01:52:40|33209.1|33204.3|33208.1|33203.3|33209.1|33204.3|33208.1|33203.3|0
1651629170000|2022-05-04 01:52:50|33207.6|33202.8|33207.6|33202.8|33207.6|33202.8|33207.6|33202.8|5
1651629180000|2022-05-04 01:53:00|33208.1|33203.3|33208.6|33203.8|33209.1|33204.3|33208.1|33203.3|0
1651629190000|2022-05-04 01:53:10|33209.1|33204.3|33211.1|33206.3|33211.1|33206.3|33208.6|33203.8|4
1651629200000|2022-05-04 01:53:20|33212.1|33207.3|33211.1|33206.3|33212.1|33207.3|33211.1|33206.3|2
1651629210000|2022-05-04 01:53:30|33210.6|33205.8|33211.6|33206.8|33211.6|33206.8|33210.1|33205.3|9
1651629220000|2022-05-04 01:53:40|33211.1|33206.3|33211.6|33206.8|33211.6|33206.8|33211.1|33206.3|0
1651629230000|2022-05-04 01:53:50|33212.1|33207.3|33210.1|33205.3|33212.1|33207.3|33210.1|33205.3|2
1651629240000|2022-05-04 01:54:00|33209.6|33204.8|33210.6|33205.8|33210.6|33205.8|33209.1|33204.3|3
1651629250000|2022-05-04 01:54:10|33210.1|33205.3|33210.6|33205.8|33210.6|33205.8|33210.1|33205.3|0
1651629260000|2022-05-04 01:54:20|33211.1|33206.3|33211.6|33206.8|33211.6|33206.8|33211.1|33206.3|0
1651629280000|2022-05-04 01:54:40|33211.1|33206.3|33209.6|33204.8|33211.6|33206.8|33209.6|33204.8|8
1651629290000|2022-05-04 01:54:50|33209.1|33204.3|33210.1|33205.3|33210.6|33205.8|33209.1|33204.3|1
1651629300000|2022-05-04 01:55:00|33209.6|33204.8|33210.1|33205.3|33210.1|33205.3|33209.6|33204.8|0
1651629310000|2022-05-04 01:55:10|33209.6|33204.8|33210.1|33205.3|33210.6|33205.8|33209.6|33204.8|3
1651629330000|2022-05-04 01:55:30|33210.6|33205.8|33210.1|33205.3|33210.6|33205.8|33210.1|33205.3|0
1651629340000|2022-05-04 01:55:40|33210.6|33205.8|33209.6|33204.8|33212.1|33207.3|33209.6|33204.8|7
1651629350000|2022-05-04 01:55:50|33209.1|33204.3|33210.6|33205.8|33210.6|33205.8|33209.1|33204.3|3
1651629360000|2022-05-04 01:56:00|33210.1|33205.3|33211.1|33206.3|33212.1|33207.3|33209.6|33204.8|0
1651629370000|2022-05-04 01:56:10|33211.6|33206.8|33211.1|33206.3|33211.6|33206.8|33211.1|33206.3|0
1651629380000|2022-05-04 01:56:20|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|2
1651629390000|2022-05-04 01:56:30|33209.1|33204.3|33208.1|33203.3|33209.1|33204.3|33208.1|33203.3|0
1651629400000|2022-05-04 01:56:40|33208.6|33203.8|33210.1|33205.3|33210.1|33205.3|33208.6|33203.8|0
1651629410000|2022-05-04 01:56:50|33209.6|33204.8|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|0
1651629420000|2022-05-04 01:57:00|33209.1|33204.3|33208.1|33203.3|33209.1|33204.3|33208.1|33203.3|1
1651629430000|2022-05-04 01:57:10|33208.6|33203.8|33207.6|33202.8|33208.6|33203.8|33207.1|33202.3|3
1651629440000|2022-05-04 01:57:20|33208.1|33203.3|33209.6|33204.8|33210.1|33205.3|33208.1|33203.3|1
1651629460000|2022-05-04 01:57:40|33210.1|33205.3|33208.6|33203.8|33210.1|33205.3|33203.6|33198.8|22
1651629470000|2022-05-04 01:57:50|33207.6|33202.8|33205.6|33200.8|33208.6|33203.8|33205.6|33200.8|7
1651629480000|2022-05-04 01:58:00|33206.1|33201.3|33203.1|33198.3|33206.1|33201.3|33202.6|33197.8|8
1651629490000|2022-05-04 01:58:10|33202.6|33197.8|33203.6|33198.8|33204.6|33199.8|33202.6|33197.8|2
1651629500000|2022-05-04 01:58:20|33204.1|33199.3|33201.6|33196.8|33204.6|33199.8|33199.1|33194.3|24
1651629510000|2022-05-04 01:58:30|33202.1|33197.3|33205.6|33200.8|33205.6|33200.8|33202.1|33197.3|5
1651629520000|2022-05-04 01:58:40|33205.1|33200.3|33202.6|33197.8|33205.6|33200.8|33201.6|33196.8|5
1651629530000|2022-05-04 01:58:50|33201.6|33196.8|33202.1|33197.3|33202.6|33197.8|33201.6|33196.8|2
1651629540000|2022-05-04 01:59:00|33200.6|33195.8|33199.6|33194.8|33200.6|33195.8|33199.6|33194.8|4
1651629550000|2022-05-04 01:59:10|33199.1|33194.3|33200.6|33195.8|33200.6|33195.8|33198.6|33193.8|6
1651629560000|2022-05-04 01:59:20|33200.1|33195.3|33200.6|33195.8|33201.1|33196.3|33200.1|33195.3|1
1651629570000|2022-05-04 01:59:30|33200.1|33195.3|33201.6|33196.8|33202.6|33197.8|33200.1|33195.3|2
1651629580000|2022-05-04 01:59:40|33202.1|33197.3|33203.1|33198.3|33203.1|33198.3|33202.1|33197.3|0
1651629590000|2022-05-04 01:59:50|33202.6|33197.8|33202.6|33197.8|33203.1|33198.3|33202.1|33197.3|0
1651629600000|2022-05-04 02:00:00|33202.1|33197.3|33205.6|33200.8|33205.6|33200.8|33202.1|33197.3|2
1651629610000|2022-05-04 02:00:10|33205.1|33200.3|33204.1|33199.3|33205.1|33200.3|33204.1|33199.3|0
1651629620000|2022-05-04 02:00:20|33203.6|33198.8|33202.1|33197.3|33203.6|33198.8|33201.1|33196.3|6
1651629630000|2022-05-04 02:00:30|33201.6|33196.8|33202.1|33197.3|33202.1|33197.3|33201.6|33196.8|0
1651629640000|2022-05-04 02:00:40|33201.6|33196.8|33201.6|33196.8|33201.6|33196.8|33201.1|33196.3|0
1651629650000|2022-05-04 02:00:50|33201.1|33196.3|33201.6|33196.8|33201.6|33196.8|33201.1|33196.3|0
1651629660000|2022-05-04 02:01:00|33202.1|33197.3|33202.6|33197.8|33202.6|33197.8|33201.6|33196.8|1
1651629670000|2022-05-04 02:01:10|33203.1|33198.3|33204.1|33199.3|33205.1|33200.3|33203.1|33198.3|0
1651629680000|2022-05-04 02:01:20|33204.6|33199.8|33204.6|33199.8|33205.6|33200.8|33204.1|33199.3|1
1651629690000|2022-05-04 02:01:30|33205.1|33200.3|33205.6|33200.8|33205.6|33200.8|33204.6|33199.8|0
1651629700000|2022-05-04 02:01:40|33206.1|33201.3|33209.6|33204.8|33209.6|33204.8|33206.1|33201.3|0
1651629710000|2022-05-04 02:01:50|33210.1|33205.3|33212.6|33207.8|33213.6|33208.8|33210.1|33205.3|8
1651629720000|2022-05-04 02:02:00|33212.1|33207.3|33209.6|33204.8|33212.1|33207.3|33209.6|33204.8|7
1651629730000|2022-05-04 02:02:10|33210.6|33205.8|33211.1|33206.3|33211.6|33206.8|33210.6|33205.8|0
1651629740000|2022-05-04 02:02:20|33211.6|33206.8|33210.6|33205.8|33211.6|33206.8|33210.1|33205.3|2
1651629750000|2022-05-04 02:02:30|33210.1|33205.3|33215.6|33210.8|33215.6|33210.8|33210.1|33205.3|23
1651629760000|2022-05-04 02:02:40|33216.1|33211.3|33217.6|33212.8|33217.6|33212.8|33216.1|33211.3|0
1651629770000|2022-05-04 02:02:50|33220.6|33215.8|33220.6|33215.8|33222.1|33217.3|33219.6|33214.8|10
1651629780000|2022-05-04 02:03:00|33220.1|33215.3|33217.1|33212.3|33220.1|33215.3|33216.6|33211.8|4
1651629790000|2022-05-04 02:03:10|33216.6|33211.8|33213.6|33208.8|33217.1|33212.3|33213.6|33208.8|1
1651629800000|2022-05-04 02:03:20|33214.1|33209.3|33215.1|33210.3|33215.1|33210.3|33214.1|33209.3|2
1651629810000|2022-05-04 02:03:30|33214.6|33209.8|33211.6|33206.8|33215.1|33210.3|33211.6|33206.8|0
1651629820000|2022-05-04 02:03:40|33212.1|33207.3|33210.1|33205.3|33213.1|33208.3|33210.1|33205.3|4
1651629830000|2022-05-04 02:03:50|33210.6|33205.8|33211.6|33206.8|33211.6|33206.8|33210.1|33205.3|1
1651629840000|2022-05-04 02:04:00|33211.1|33206.3|33212.1|33207.3|33213.6|33208.8|33210.6|33205.8|0
1651629860000|2022-05-04 02:04:20|33211.1|33206.3|33210.6|33205.8|33211.6|33206.8|33210.6|33205.8|3
1651629870000|2022-05-04 02:04:30|33211.1|33206.3|33212.1|33207.3|33212.6|33207.8|33211.1|33206.3|2
1651629880000|2022-05-04 02:04:40|33211.6|33206.8|33211.1|33206.3|33211.6|33206.8|33211.1|33206.3|0
1651629900000|2022-05-04 02:05:00|33211.6|33206.8|33214.1|33209.3|33214.1|33209.3|33211.6|33206.8|2
1651629910000|2022-05-04 02:05:10|33214.6|33209.8|33215.6|33210.8|33215.6|33210.8|33214.6|33209.8|0
1651629920000|2022-05-04 02:05:20|33215.1|33210.3|33217.1|33212.3|33217.1|33212.3|33215.1|33210.3|1
1651629930000|2022-05-04 02:05:30|33218.1|33213.3|33218.1|33213.3|33218.6|33213.8|33217.6|33212.8|3
1651629940000|2022-05-04 02:05:40|33218.6|33213.8|33219.6|33214.8|33219.6|33214.8|33218.1|33213.3|0
1651629950000|2022-05-04 02:05:50|33219.1|33214.3|33217.1|33212.3|33219.1|33214.3|33217.1|33212.3|5
1651629960000|2022-05-04 02:06:00|33216.6|33211.8|33217.6|33212.8|33218.6|33213.8|33216.6|33211.8|1
1651629970000|2022-05-04 02:06:10|33218.1|33213.3|33218.1|33213.3|33218.1|33213.3|33218.1|33213.3|0
1651629980000|2022-05-04 02:06:20|33217.6|33212.8|33216.6|33211.8|33218.1|33213.3|33216.6|33211.8|0
1651629990000|2022-05-04 02:06:30|33217.1|33212.3|33220.1|33215.3|33220.1|33215.3|33217.1|33212.3|2
1651630000000|2022-05-04 02:06:40|33219.6|33214.8|33220.1|33215.3|33220.1|33215.3|33219.6|33214.8|1
1651630010000|2022-05-04 02:06:50|33219.6|33214.8|33221.1|33216.3|33221.1|33216.3|33219.6|33214.8|5
1651630020000|2022-05-04 02:07:00|33221.6|33216.8|33221.1|33216.3|33221.6|33216.8|33221.1|33216.3|2
1651630030000|2022-05-04 02:07:10|33220.1|33215.3|33219.1|33214.3|33220.1|33215.3|33219.1|33214.3|7
1651630040000|2022-05-04 02:07:20|33219.6|33214.8|33220.6|33215.8|33220.6|33215.8|33219.6|33214.8|1
1651630050000|2022-05-04 02:07:30|33220.1|33215.3|33218.6|33213.8|33220.6|33215.8|33218.6|33213.8|4
1651630060000|2022-05-04 02:07:40|33218.1|33213.3|33218.1|33213.3|33218.1|33213.3|33216.6|33211.8|0
1651630070000|2022-05-04 02:07:50|33218.6|33213.8|33220.1|33215.3|33220.1|33215.3|33218.6|33213.8|3
1651630080000|2022-05-04 02:08:00|33219.6|33214.8|33217.6|33212.8|33219.6|33214.8|33216.6|33211.8|0
1651630090000|2022-05-04 02:08:10|33217.1|33212.3|33218.1|33213.3|33218.1|33213.3|33217.1|33212.3|1
1651630100000|2022-05-04 02:08:20|33218.6|33213.8|33216.1|33211.3|33218.6|33213.8|33216.1|33211.3|1
1651630110000|2022-05-04 02:08:30|33216.6|33211.8|33216.6|33211.8|33216.6|33211.8|33216.6|33211.8|0
1651630120000|2022-05-04 02:08:40|33216.1|33211.3|33216.1|33211.3|33216.1|33211.3|33216.1|33211.3|1
1651630130000|2022-05-04 02:08:50|33215.6|33210.8|33215.1|33210.3|33215.6|33210.8|33214.6|33209.8|7
1651630140000|2022-05-04 02:09:00|33214.6|33209.8|33212.1|33207.3|33214.6|33209.8|33212.1|33207.3|13
1651630170000|2022-05-04 02:09:30|33212.6|33207.8|33215.1|33210.3|33216.1|33211.3|33212.6|33207.8|7
1651630180000|2022-05-04 02:09:40|33213.1|33208.3|33214.1|33209.3|33214.6|33209.8|33213.1|33208.3|6
1651630190000|2022-05-04 02:09:50|33213.6|33208.8|33215.1|33210.3|33215.1|33210.3|33213.6|33208.8|1
1651630200000|2022-05-04 02:10:00|33214.6|33209.8|33214.1|33209.3|33214.6|33209.8|33213.6|33208.8|0
1651630210000|2022-05-04 02:10:10|33213.1|33208.3|33213.1|33208.3|33213.1|33208.3|33213.1|33208.3|1
1651630220000|2022-05-04 02:10:20|||||||||2
1651630230000|2022-05-04 02:10:30|33212.1|33207.3|33212.6|33207.8|33212.6|33207.8|33212.1|33207.3|1
1651630250000|2022-05-04 02:10:50|33213.1|33208.3|33212.1|33207.3|33213.6|33208.8|33212.1|33207.3|3
1651630260000|2022-05-04 02:11:00|33211.6|33206.8|33212.1|33207.3|33212.1|33207.3|33211.6|33206.8|3
1651630270000|2022-05-04 02:11:10|33211.6|33206.8|33211.1|33206.3|33211.6|33206.8|33211.1|33206.3|0
1651630280000|2022-05-04 02:11:20|33211.6|33206.8|33212.1|33207.3|33212.1|33207.3|33211.6|33206.8|3
1651630290000|2022-05-04 02:11:30|33213.1|33208.3|33217.1|33212.3|33217.1|33212.3|33213.1|33208.3|4
1651630300000|2022-05-04 02:11:40|33216.6|33211.8|33216.1|33211.3|33216.6|33211.8|33216.1|33211.3|1
1651630310000|2022-05-04 02:11:50|33215.1|33210.3|33214.1|33209.3|33215.1|33210.3|33214.1|33209.3|5
1651630320000|2022-05-04 02:12:00|33213.6|33208.8|33213.1|33208.3|33214.1|33209.3|33213.1|33208.3|2
1651630330000|2022-05-04 02:12:10|33212.6|33207.8|33213.1|33208.3|33214.1|33209.3|33212.6|33207.8|3
1651630350000|2022-05-04 02:12:30|33211.6|33206.8|33211.1|33206.3|33211.6|33206.8|33211.1|33206.3|8
1651630360000|2022-05-04 02:12:40|33210.1|33205.3|33210.6|33205.8|33210.6|33205.8|33209.6|33204.8|7
1651630370000|2022-05-04 02:12:50|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|0
1651630380000|2022-05-04 02:13:00|33209.1|33204.3|33210.1|33205.3|33210.6|33205.8|33209.1|33204.3|4
1651630390000|2022-05-04 02:13:10|33210.6|33205.8|33209.1|33204.3|33210.6|33205.8|33209.1|33204.3|3
1651630400000|2022-05-04 02:13:20|33208.6|33203.8|33209.6|33204.8|33210.1|33205.3|33208.6|33203.8|0
1651630410000|2022-05-04 02:13:30|33210.1|33205.3|33209.1|33204.3|33210.1|33205.3|33209.1|33204.3|1
1651630420000|2022-05-04 02:13:40|33209.6|33204.8|33210.6|33205.8|33210.6|33205.8|33209.6|33204.8|0
1651630430000|2022-05-04 02:13:50|33209.6|33204.8|33209.1|33204.3|33209.6|33204.8|33209.1|33204.3|0
1651630440000|2022-05-04 02:14:00|33209.6|33204.8|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|1
1651630450000|2022-05-04 02:14:10|33209.1|33204.3|33210.6|33205.8|33211.1|33206.3|33209.1|33204.3|0
1651630460000|2022-05-04 02:14:20|33211.1|33206.3|33209.6|33204.8|33211.1|33206.3|33209.6|33204.8|1
1651630480000|2022-05-04 02:14:40|33210.1|33205.3|33210.6|33205.8|33211.1|33206.3|33210.1|33205.3|0
1651630490000|2022-05-04 02:14:50|33210.1|33205.3|33208.6|33203.8|33210.1|33205.3|33208.1|33203.3|0
1651630500000|2022-05-04 02:15:00|33209.1|33204.3|33209.1|33204.3|33209.6|33204.8|33208.1|33203.3|0
1651630510000|2022-05-04 02:15:10|33208.6|33203.8|33208.6|33203.8|33208.6|33203.8|33208.6|33203.8|0
1651630520000|2022-05-04 02:15:20|33208.1|33203.3|33205.1|33200.3|33208.1|33203.3|33205.1|33200.3|0
1651630530000|2022-05-04 02:15:30|33205.6|33200.8|33207.6|33202.8|33207.6|33202.8|33204.6|33199.8|2
1651630540000|2022-05-04 02:15:40|33207.1|33202.3|33207.1|33202.3|33207.6|33202.8|33207.1|33202.3|0
1651630550000|2022-05-04 02:15:50|33206.6|33201.8|33205.6|33200.8|33206.6|33201.8|33205.6|33200.8|0
1651630560000|2022-05-04 02:16:00|33206.1|33201.3|33202.6|33197.8|33206.1|33201.3|33202.6|33197.8|2
1651630570000|2022-05-04 02:16:10|33202.1|33197.3|33202.6|33197.8|33203.6|33198.8|33201.6|33196.8|0
1651630580000|2022-05-04 02:16:20|33203.1|33198.3|33202.6|33197.8|33203.1|33198.3|33202.6|33197.8|0
1651630590000|2022-05-04 02:16:30|33203.1|33198.3|33204.1|33199.3|33204.1|33199.3|33202.6|33197.8|0
1651630600000|2022-05-04 02:16:40|33204.6|33199.8|33204.1|33199.3|33205.1|33200.3|33203.6|33198.8|0
1651630610000|2022-05-04 02:16:50|33204.6|33199.8|33204.6|33199.8|33205.1|33200.3|33204.6|33199.8|0
1651630620000|2022-05-04 02:17:00|33205.1|33200.3|33205.1|33200.3|33206.1|33201.3|33205.1|33200.3|0
1651630630000|2022-05-04 02:17:10|33205.6|33200.8|33206.1|33201.3|33206.1|33201.3|33205.6|33200.8|1
1651630670000|2022-05-04 02:17:50|33205.6|33200.8|33205.6|33200.8|33205.6|33200.8|33205.1|33200.3|0
1651630680000|2022-05-04 02:18:00|33206.1|33201.3|33207.6|33202.8|33207.6|33202.8|33206.1|33201.3|2
1651630690000|2022-05-04 02:18:10|33208.1|33203.3|33208.1|33203.3|33208.1|33203.3|33207.6|33202.8|4
1651630700000|2022-05-04 02:18:20|33208.6|33203.8|33208.6|33203.8|33209.6|33204.8|33208.1|33203.3|1
1651630710000|2022-05-04 02:18:30|33209.1|33204.3|33212.1|33207.3|33212.1|33207.3|33208.6|33203.8|4
1651630740000|2022-05-04 02:19:00|33211.1|33206.3|33212.6|33207.8|33212.6|33207.8|33211.1|33206.3|2
1651630750000|2022-05-04 02:19:10|33213.6|33208.8|33214.6|33209.8|33214.6|33209.8|33213.6|33208.8|4
1651630760000|2022-05-04 02:19:20|33214.1|33209.3|33213.6|33208.8|33214.6|33209.8|33213.6|33208.8|1
1651630770000|2022-05-04 02:19:30|33213.1|33208.3|33212.6|33207.8|33213.1|33208.3|33211.6|33206.8|3
1651630780000|2022-05-04 02:19:40|33212.1|33207.3|33213.6|33208.8|33214.1|33209.3|33212.1|33207.3|0
1651630790000|2022-05-04 02:19:50|33214.1|33209.3|33214.6|33209.8|33215.1|33210.3|33214.1|33209.3|0
1651630800000|2022-05-04 02:20:00|33214.1|33209.3|33210.1|33205.3|33214.1|33209.3|33210.1|33205.3|3
1651630810000|2022-05-04 02:20:10|33209.6|33204.8|33207.1|33202.3|33209.6|33204.8|33206.6|33201.8|1
1651630820000|2022-05-04 02:20:20|33206.6|33201.8|33205.1|33200.3|33206.6|33201.8|33205.1|33200.3|1
1651630830000|2022-05-04 02:20:30|33206.6|33201.8|33206.6|33201.8|33207.6|33202.8|33206.1|33201.3|3
1651630840000|2022-05-04 02:20:40|33207.1|33202.3|33206.6|33201.8|33207.1|33202.3|33206.6|33201.8|0
1651630850000|2022-05-04 02:20:50|33206.1|33201.3|33203.6|33198.8|33206.1|33201.3|33203.6|33198.8|2
1651630860000|2022-05-04 02:21:00|33204.1|33199.3|33203.6|33198.8|33204.1|33199.3|33203.6|33198.8|0
1651630880000|2022-05-04 02:21:20|33204.1|33199.3|33206.1|33201.3|33206.1|33201.3|33204.1|33199.3|2
1651630890000|2022-05-04 02:21:30|33207.1|33202.3|33207.1|33202.3|33207.6|33202.8|33207.1|33202.3|1
1651630900000|2022-05-04 02:21:40|33204.6|33199.8|33203.6|33198.8|33204.6|33199.8|33203.6|33198.8|2
1651630910000|2022-05-04 02:21:50|33204.6|33199.8|33206.6|33201.8|33206.6|33201.8|33204.6|33199.8|1
1651630920000|2022-05-04 02:22:00|33206.1|33201.3|33205.6|33200.8|33206.1|33201.3|33205.1|33200.3|1
1651630930000|2022-05-04 02:22:10|33206.1|33201.3|33206.1|33201.3|33206.1|33201.3|33206.1|33201.3|0
1651630940000|2022-05-04 02:22:20|33205.6|33200.8|33205.6|33200.8|33206.1|33201.3|33205.6|33200.8|0
1651630950000|2022-05-04 02:22:30|33206.1|33201.3|33205.6|33200.8|33206.1|33201.3|33205.1|33200.3|1
1651630970000|2022-05-04 02:22:50|33205.1|33200.3|33205.6|33200.8|33205.6|33200.8|33205.1|33200.3|0
1651630980000|2022-05-04 02:23:00|33205.1|33200.3|33205.1|33200.3|33205.6|33200.8|33205.1|33200.3|0
1651630990000|2022-05-04 02:23:10|33204.6|33199.8|33204.6|33199.8|33205.1|33200.3|33204.6|33199.8|1
1651631000000|2022-05-04 02:23:20|33205.1|33200.3|33205.6|33200.8|33205.6|33200.8|33205.1|33200.3|2
1651631010000|2022-05-04 02:23:30|33206.1|33201.3|33206.6|33201.8|33206.6|33201.8|33206.1|33201.3|0
1651631020000|2022-05-04 02:23:40|33207.6|33202.8|33206.6|33201.8|33207.6|33202.8|33206.6|33201.8|1
1651631030000|2022-05-04 02:23:50|33207.6|33202.8|33205.6|33200.8|33207.6|33202.8|33205.6|33200.8|1
1651631040000|2022-05-04 02:24:00|33206.6|33201.8|33207.1|33202.3|33207.6|33202.8|33206.6|33201.8|1
1651631050000|2022-05-04 02:24:10|33207.6|33202.8|33205.6|33200.8|33207.6|33202.8|33205.6|33200.8|2
1651631060000|2022-05-04 02:24:20|33205.1|33200.3|33204.6|33199.8|33205.1|33200.3|33204.6|33199.8|0
1651631070000|2022-05-04 02:24:30|33204.1|33199.3|33206.6|33201.8|33206.6|33201.8|33203.6|33198.8|1
1651631080000|2022-05-04 02:24:40|33206.1|33201.3|33206.1|33201.3|33207.6|33202.8|33206.1|33201.3|1
1651631090000|2022-05-04 02:24:50|33206.6|33201.8|33206.6|33201.8|33206.6|33201.8|33206.6|33201.8|0
1651631100000|2022-05-04 02:25:00|33207.1|33202.3|33208.6|33203.8|33209.1|33204.3|33207.1|33202.3|0
1651631110000|2022-05-04 02:25:10|33208.1|33203.3|33206.6|33201.8|33208.1|33203.3|33206.1|33201.3|4
1651631120000|2022-05-04 02:25:20|33207.1|33202.3|33206.6|33201.8|33208.1|33203.3|33206.6|33201.8|0
1651631130000|2022-05-04 02:25:30|33205.6|33200.8|33206.6|33201.8|33206.6|33201.8|33205.6|33200.8|1
1651631140000|2022-05-04 02:25:40|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|0
1651631160000|2022-05-04 02:26:00|33206.1|33201.3|33206.6|33201.8|33206.6|33201.8|33206.1|33201.3|1
1651631170000|2022-05-04 02:26:10|33207.1|33202.3|33207.6|33202.8|33207.6|33202.8|33207.1|33202.3|0
1651631180000|2022-05-04 02:26:20|33207.1|33202.3|33206.6|33201.8|33207.1|33202.3|33206.6|33201.8|0
1651631190000|2022-05-04 02:26:30|33207.1|33202.3|33207.6|33202.8|33207.6|33202.8|33207.1|33202.3|0
1651631200000|2022-05-04 02:26:40|33207.1|33202.3|33205.6|33200.8|33207.1|33202.3|33205.6|33200.8|3
1651631210000|2022-05-04 02:26:50|33205.1|33200.3|33204.1|33199.3|33205.1|33200.3|33204.1|33199.3|0
1651631220000|2022-05-04 02:27:00|33203.6|33198.8|33205.6|33200.8|33205.6|33200.8|33203.6|33198.8|6
1651631240000|2022-05-04 02:27:20|33205.1|33200.3|33206.6|33201.8|33206.6|33201.8|33205.1|33200.3|1
1651631250000|2022-05-04 02:27:30|33207.1|33202.3|33207.6|33202.8|33207.6|33202.8|33207.1|33202.3|0
1651631260000|2022-05-04 02:27:40|33208.1|33203.3|33208.1|33203.3|33208.1|33203.3|33208.1|33203.3|0
1651631270000|2022-05-04 02:27:50|33208.6|33203.8|33207.6|33202.8|33209.1|33204.3|33207.6|33202.8|2
1651631280000|2022-05-04 02:28:00|33208.1|33203.3|33207.6|33202.8|33208.1|33203.3|33207.6|33202.8|0
1651631290000|2022-05-04 02:28:10|33208.1|33203.3|33208.6|33203.8|33209.1|33204.3|33208.1|33203.3|0
1651631300000|2022-05-04 02:28:20|33208.1|33203.3|33207.6|33202.8|33208.6|33203.8|33207.6|33202.8|0
1651631310000|2022-05-04 02:28:30|33208.1|33203.3|33207.6|33202.8|33208.6|33203.8|33207.6|33202.8|0
1651631320000|2022-05-04 02:28:40|33208.1|33203.3|33208.1|33203.3|33208.1|33203.3|33208.1|33203.3|0
1651631330000|2022-05-04 02:28:50|33208.6|33203.8|33209.1|33204.3|33209.6|33204.8|33208.6|33203.8|0
1651631340000|2022-05-04 02:29:00|33208.6|33203.8|33209.6|33204.8|33210.1|33205.3|33208.6|33203.8|1
1651631350000|2022-05-04 02:29:10|33210.1|33205.3|33210.6|33205.8|33211.1|33206.3|33209.6|33204.8|2
1651631360000|2022-05-04 02:29:20|33210.1|33205.3|33210.1|33205.3|33210.6|33205.8|33210.1|33205.3|0
1651631370000|2022-05-04 02:29:30|33211.1|33206.3|33209.6|33204.8|33211.1|33206.3|33208.6|33203.8|2
1651631380000|2022-05-04 02:29:40|33210.1|33205.3|33209.6|33204.8|33210.1|33205.3|33209.6|33204.8|0
1651631390000|2022-05-04 02:29:50|33210.1|33205.3|33208.1|33203.3|33210.1|33205.3|33208.1|33203.3|2
1651631400000|2022-05-04 02:30:00|33208.6|33203.8|33209.1|33204.3|33209.6|33204.8|33208.6|33203.8|0
1651631410000|2022-05-04 02:30:10|33208.6|33203.8|33208.6|33203.8|33209.6|33204.8|33207.6|33202.8|1
1651631420000|2022-05-04 02:30:20|33208.1|33203.3|33205.6|33200.8|33208.6|33203.8|33205.1|33200.3|0
1651631430000|2022-05-04 02:30:30|33205.1|33200.3|33205.6|33200.8|33206.1|33201.3|33205.1|33200.3|1
1651631440000|2022-05-04 02:30:40|33205.1|33200.3|33207.6|33202.8|33207.6|33202.8|33205.1|33200.3|2
1651631450000|2022-05-04 02:30:50|33208.1|33203.3|33210.1|33205.3|33210.1|33205.3|33207.6|33202.8|1
1651631460000|2022-05-04 02:31:00|33209.6|33204.8|33211.6|33206.8|33211.6|33206.8|33209.6|33204.8|0
1651631470000|2022-05-04 02:31:10|33212.6|33207.8|33211.6|33206.8|33212.6|33207.8|33211.6|33206.8|2
1651631480000|2022-05-04 02:31:20|33210.6|33205.8|33209.6|33204.8|33210.6|33205.8|33209.1|33204.3|4
1651631500000|2022-05-04 02:31:40|33208.6|33203.8|33205.6|33200.8|33208.6|33203.8|33205.6|33200.8|1
1651631510000|2022-05-04 02:31:50|33205.1|33200.3|33208.1|33203.3|33208.1|33203.3|33205.1|33200.3|5
1651631520000|2022-05-04 02:32:00|33207.6|33202.8|33207.1|33202.3|33207.6|33202.8|33207.1|33202.3|5
1651631530000|2022-05-04 02:32:10|33207.6|33202.8|33207.6|33202.8|33207.6|33202.8|33207.1|33202.3|1
1651631540000|2022-05-04 02:32:20|33208.1|33203.3|33208.1|33203.3|33208.6|33203.8|33208.1|33203.3|0
1651631550000|2022-05-04 02:32:30|33208.6|33203.8|33208.6|33203.8|33209.1|33204.3|33207.6|33202.8|1
1651631560000|2022-05-04 02:32:40|33208.1|33203.3|33208.6|33203.8|33208.6|33203.8|33207.6|33202.8|0
1651631570000|2022-05-04 02:32:50|33208.1|33203.3|33209.6|33204.8|33209.6|33204.8|33208.1|33203.3|3
1651631590000|2022-05-04 02:33:10|33210.1|33205.3|33211.1|33206.3|33211.1|33206.3|33210.1|33205.3|1
1651631610000|2022-05-04 02:33:30|33211.6|33206.8|33208.6|33203.8|33211.6|33206.8|33207.6|33202.8|5
1651631620000|2022-05-04 02:33:40|33207.6|33202.8|33207.6|33202.8|33208.6|33203.8|33207.6|33202.8|0
1651631630000|2022-05-04 02:33:50|33207.1|33202.3|33206.6|33201.8|33207.1|33202.3|33206.6|33201.8|0
1651631640000|2022-05-04 02:34:00|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|33207.1|33202.3|0
1651631650000|2022-05-04 02:34:10|33206.6|33201.8|33206.6|33201.8|33206.6|33201.8|33206.1|33201.3|3
1651631660000|2022-05-04 02:34:20|33207.1|33202.3|33206.6|33201.8|33207.1|33202.3|33206.1|33201.3|0
1651631670000|2022-05-04 02:34:30|33206.1|33201.3|33205.6|33200.8|33207.1|33202.3|33205.1|33200.3|5
1651631680000|2022-05-04 02:34:40|33204.6|33199.8|33193.6|33188.8|33204.6|33199.8|33193.6|33188.8|36
1651631690000|2022-05-04 02:34:50|33193.1|33188.3|33192.6|33187.8|33194.1|33189.3|33191.6|33186.8|12
1651631700000|2022-05-04 02:35:00|33192.1|33187.3|33188.6|33183.8|33194.6|33189.8|33188.1|33183.3|4
1651631710000|2022-05-04 02:35:10|33188.1|33183.3|33191.6|33186.8|33191.6|33186.8|33188.1|33183.3|4
1651631720000|2022-05-04 02:35:20|33192.1|33187.3|33192.1|33187.3|33192.1|33187.3|33191.1|33186.3|0
1651631730000|2022-05-04 02:35:30|33191.6|33186.8|33193.1|33188.3|33194.1|33189.3|33191.6|33186.8|7
1651631740000|2022-05-04 02:35:40|33193.6|33188.8|33193.6|33188.8|33194.1|33189.3|33192.6|33187.8|0
1651631750000|2022-05-04 02:35:50|33194.1|33189.3|33195.1|33190.3|33195.6|33190.8|33192.6|33187.8|7
1651631760000|2022-05-04 02:36:00|33196.1|33191.3|33196.6|33191.8|33196.6|33191.8|33195.6|33190.8|1
1651631770000|2022-05-04 02:36:10|33196.1|33191.3|33196.6|33191.8|33196.6|33191.8|33195.6|33190.8|4
1651631780000|2022-05-04 02:36:20|33197.1|33192.3|33197.1|33192.3|33197.1|33192.3|33197.1|33192.3|0
1651631790000|2022-05-04 02:36:30|33197.6|33192.8|33198.6|33193.8|33198.6|33193.8|33197.1|33192.3|5
1651631800000|2022-05-04 02:36:40|33199.1|33194.3|33200.6|33195.8|33200.6|33195.8|33198.6|33193.8|2
1651631810000|2022-05-04 02:36:50|33201.6|33196.8|33202.6|33197.8|33202.6|33197.8|33201.1|33196.3|1
1651631820000|2022-05-04 02:37:00|33202.1|33197.3|33202.6|33197.8|33202.6|33197.8|33201.6|33196.8|2
1651631830000|2022-05-04 02:37:10|33203.1|33198.3|33203.6|33198.8|33204.1|33199.3|33203.1|33198.3|0
1651631840000|2022-05-04 02:37:20|33203.1|33198.3|33203.6|33198.8|33203.6|33198.8|33203.1|33198.3|1
1651631850000|2022-05-04 02:37:30|33203.1|33198.3|33202.1|33197.3|33203.1|33198.3|33202.1|33197.3|3
1651631860000|2022-05-04 02:37:40|33201.1|33196.3|33198.6|33193.8|33201.1|33196.3|33198.6|33193.8|7
1651631870000|2022-05-04 02:37:50|33199.1|33194.3|33199.1|33194.3|33199.6|33194.8|33199.1|33194.3|0
1651631880000|2022-05-04 02:38:00|33199.6|33194.8|33202.1|33197.3|33202.1|33197.3|33199.6|33194.8|0
1651631890000|2022-05-04 02:38:10|33202.6|33197.8|33202.6|33197.8|33204.1|33199.3|33202.6|33197.8|0
1651631900000|2022-05-04 02:38:20|33203.1|33198.3|33202.6|33197.8|33203.1|33198.3|33202.6|33197.8|0
1651631910000|2022-05-04 02:38:30|33203.1|33198.3|33201.6|33196.8|33203.6|33198.8|33201.6|33196.8|1
1651631920000|2022-05-04 02:38:40|33202.1|33197.3|33201.6|33196.8|33202.6|33197.8|33201.6|33196.8|0
1651631930000|2022-05-04 02:38:50|33201.1|33196.3|33201.1|33196.3|33202.1|33197.3|33201.1|33196.3|0
1651631940000|2022-05-04 02:39:00|33201.6|33196.8|33201.1|33196.3|33202.1|33197.3|33201.1|33196.3|1
1651631950000|2022-05-04 02:39:10|33201.6|33196.8|33200.1|33195.3|33201.6|33196.8|33200.1|33195.3|3
1651631960000|2022-05-04 02:39:20|33199.6|33194.8|33198.6|33193.8|33199.6|33194.8|33198.6|33193.8|0
1651631980000|2022-05-04 02:39:40|33198.1|33193.3|33197.6|33192.8|33198.6|33193.8|33197.6|33192.8|1
1651631990000|2022-05-04 02:39:50|33197.1|33192.3|33196.6|33191.8|33197.1|33192.3|33196.6|33191.8|1
1651632000000|2022-05-04 02:40:00|33196.1|33191.3|33197.6|33192.8|33197.6|33192.8|33196.1|33191.3|2
1651632010000|2022-05-04 02:40:10|33197.1|33192.3|33197.6|33192.8|33197.6|33192.8|33197.1|33192.3|0
1651632020000|2022-05-04 02:40:20|33198.1|33193.3|33198.6|33193.8|33199.6|33194.8|33197.6|33192.8|2
1651632030000|2022-05-04 02:40:30|33199.1|33194.3|33192.1|33187.3|33200.1|33195.3|33191.6|33186.8|104
1651632040000|2022-05-04 02:40:40|33191.1|33186.3|33191.1|33186.3|33191.1|33186.3|33191.1|33186.3|3
1651632050000|2022-05-04 02:40:50|33190.6|33185.8|33191.6|33186.8|33191.6|33186.8|33190.6|33185.8|3
1651632060000|2022-05-04 02:41:00|33192.1|33187.3|33192.1|33187.3|33192.6|33187.8|33191.6|33186.8|3
1651632070000|2022-05-04 02:41:10|33192.6|33187.8|33191.1|33186.3|33192.6|33187.8|33191.1|33186.3|6
1651632080000|2022-05-04 02:41:20|33191.6|33186.8|33189.6|33184.8|33191.6|33186.8|33189.6|33184.8|7
1651632090000|2022-05-04 02:41:30|33190.1|33185.3|33188.6|33183.8|33190.1|33185.3|33188.6|33183.8|7
1651632100000|2022-05-04 02:41:40|33188.1|33183.3|33185.6|33180.8|33188.6|33183.8|33184.1|33179.3|16
1651632110000|2022-05-04 02:41:50|33185.1|33180.3|33184.6|33179.8|33185.6|33180.8|33184.6|33179.8|5
1651632120000|2022-05-04 02:42:00|33184.1|33179.3|33182.1|33177.3|33185.6|33180.8|33182.1|33177.3|8
1651632130000|2022-05-04 02:42:10|33182.6|33177.8|33177.1|33172.3|33182.6|33177.8|33177.1|33172.3|58
1651632140000|2022-05-04 02:42:20|33177.6|33172.8|33171.1|33166.3|33177.6|33172.8|33170.6|33165.8|75
1651632150000|2022-05-04 02:42:30|33170.6|33165.8|33171.1|33166.3|33172.1|33167.3|33170.1|33165.3|4
1651632160000|2022-05-04 02:42:40|33170.6|33165.8|33174.6|33169.8|33175.1|33170.3|33170.6|33165.8|6
1651632170000|2022-05-04 02:42:50|33174.1|33169.3|33175.6|33170.8|33175.6|33170.8|33173.1|33168.3|3
1651632180000|2022-05-04 02:43:00|33176.1|33171.3|33174.6|33169.8|33177.1|33172.3|33174.1|33169.3|10
1651632190000|2022-05-04 02:43:10|33175.1|33170.3|33176.1|33171.3|33176.1|33171.3|33173.1|33168.3|4
1651632200000|2022-05-04 02:43:20|33175.6|33170.8|33176.6|33171.8|33177.1|33172.3|33175.6|33170.8|8
1651632210000|2022-05-04 02:43:30|33176.1|33171.3|33176.1|33171.3|33176.1|33171.3|33175.6|33170.8|0
1651632220000|2022-05-04 02:43:40|33176.6|33171.8|33175.6|33170.8|33177.1|33172.3|33175.6|33170.8|1
1651632230000|2022-05-04 02:43:50|33175.1|33170.3|33176.6|33171.8|33177.1|33172.3|33175.1|33170.3|13
1651632240000|2022-05-04 02:44:00|33177.1|33172.3|33177.1|33172.3|33177.6|33172.8|33177.1|33172.3|6
1651632250000|2022-05-04 02:44:10|33176.1|33171.3|33176.6|33171.8|33176.6|33171.8|33176.1|33171.3|14
1651632260000|2022-05-04 02:44:20|33177.1|33172.3|33177.1|33172.3|33177.1|33172.3|33176.6|33171.8|0
1651632270000|2022-05-04 02:44:30|33176.6|33171.8|33177.1|33172.3|33177.1|33172.3|33176.6|33171.8|7
1651632290000|2022-05-04 02:44:50|33176.6|33171.8|33172.6|33167.8|33176.6|33171.8|33171.6|33166.8|7
1651632300000|2022-05-04 02:45:00|33172.1|33167.3|33173.1|33168.3|33173.6|33168.8|33172.1|33167.3|1
1651632310000|2022-05-04 02:45:10|33173.6|33168.8|33175.1|33170.3|33175.1|33170.3|33173.6|33168.8|1
1651632320000|2022-05-04 02:45:20|33175.6|33170.8|33176.1|33171.3|33176.6|33171.8|33175.6|33170.8|0
1651632330000|2022-05-04 02:45:30|33175.6|33170.8|33177.1|33172.3|33177.1|33172.3|33175.6|33170.8|8
1651632340000|2022-05-04 02:45:40|33176.6|33171.8|33177.1|33172.3|33177.6|33172.8|33176.1|33171.3|4
1651632360000|2022-05-04 02:46:00|33175.1|33170.3|33175.6|33170.8|33175.6|33170.8|33174.6|33169.8|8
1651632390000|2022-05-04 02:46:30|33176.1|33171.3|33176.6|33171.8|33177.1|33172.3|33175.6|33170.8|6
1651632400000|2022-05-04 02:46:40|33177.1|33172.3|33177.1|33172.3|33177.1|33172.3|33177.1|33172.3|0
1651632410000|2022-05-04 02:46:50|33176.6|33171.8|33172.1|33167.3|33177.1|33172.3|33172.1|33167.3|12
1651632420000|2022-05-04 02:47:00|33172.6|33167.8|33171.1|33166.3|33173.6|33168.8|33170.1|33165.3|8
1651632430000|2022-05-04 02:47:10|33171.6|33166.8|33171.6|33166.8|33172.1|33167.3|33171.1|33166.3|2
1651632440000|2022-05-04 02:47:20|33171.1|33166.3|33164.6|33159.8|33171.6|33166.8|33162.6|33157.8|81
1651632450000|2022-05-04 02:47:30|33165.1|33160.3|33168.6|33163.8|33168.6|33163.8|33165.1|33160.3|7
1651632460000|2022-05-04 02:47:40|33167.6|33162.8|33164.1|33159.3|33169.1|33164.3|33163.1|33158.3|62
1651632470000|2022-05-04 02:47:50|33164.6|33159.8|33161.1|33156.3|33164.6|33159.8|33160.6|33155.8|15
1651632480000|2022-05-04 02:48:00|33161.6|33156.8|33159.6|33154.8|33161.6|33156.8|33159.1|33154.3|6
1651632490000|2022-05-04 02:48:10|33159.1|33154.3|33159.1|33154.3|33160.1|33155.3|33157.6|33152.8|9
1651632500000|2022-05-04 02:48:20|33158.6|33153.8|33157.6|33152.8|33158.6|33153.8|33157.1|33152.3|3
1651632510000|2022-05-04 02:48:30|33157.1|33152.3|33154.6|33149.8|33157.6|33152.8|33153.1|33148.3|75
1651632520000|2022-05-04 02:48:40|33155.1|33150.3|33157.1|33152.3|33157.1|33152.3|33155.1|33150.3|15
1651632530000|2022-05-04 02:48:50|33157.6|33152.8|33158.1|33153.3|33158.6|33153.8|33157.6|33152.8|6
1651632540000|2022-05-04 02:49:00|33158.6|33153.8|33153.6|33148.8|33158.6|33153.8|33152.6|33147.8|65
1651632550000|2022-05-04 02:49:10|33153.1|33148.3|33155.1|33150.3|33155.1|33150.3|33153.1|33148.3|5
1651632560000|2022-05-04 02:49:20|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33153.6|33148.8|10
1651632570000|2022-05-04 02:49:30|33156.6|33151.8|33155.1|33150.3|33156.6|33151.8|33155.1|33150.3|7
1651632580000|2022-05-04 02:49:40|33154.6|33149.8|33153.1|33148.3|33154.6|33149.8|33152.6|33147.8|6
1651632590000|2022-05-04 02:49:50|33152.6|33147.8|33153.1|33148.3|33153.1|33148.3|33152.1|33147.3|2
1651632600000|2022-05-04 02:50:00|33154.1|33149.3|33154.1|33149.3|33154.6|33149.8|33152.1|33147.3|21
1651632610000|2022-05-04 02:50:10|33155.1|33150.3|33147.1|33142.3|33155.1|33150.3|33147.1|33142.3|98
1651632620000|2022-05-04 02:50:20|33146.6|33141.8|33146.1|33141.3|33147.1|33142.3|33146.1|33141.3|5
1651632630000|2022-05-04 02:50:30|33145.6|33140.8|33147.6|33142.8|33147.6|33142.8|33144.6|33139.8|26
1651632640000|2022-05-04 02:50:40|33149.1|33144.3|33148.1|33143.3|33149.1|33144.3|33148.1|33143.3|22
1651632650000|2022-05-04 02:50:50|33148.6|33143.8|33146.1|33141.3|33148.6|33143.8|33146.1|33141.3|5
1651632660000|2022-05-04 02:51:00|33145.6|33140.8|33146.1|33141.3|33147.6|33142.8|33144.6|33139.8|3
1651632670000|2022-05-04 02:51:10|33145.6|33140.8|33145.1|33140.3|33145.6|33140.8|33145.1|33140.3|2
1651632680000|2022-05-04 02:51:20|33145.6|33140.8|33144.1|33139.3|33145.6|33140.8|33144.1|33139.3|5
1651632690000|2022-05-04 02:51:30|33143.6|33138.8|33141.1|33136.3|33143.6|33138.8|33140.6|33135.8|12
1651632700000|2022-05-04 02:51:40|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|2
1651632710000|2022-05-04 02:51:50|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|0
1651632720000|2022-05-04 02:52:00|||||||||25
1651632730000|2022-05-04 02:52:10|33141.1|33136.3|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|5
1651632740000|2022-05-04 02:52:20|33142.6|33137.8|33151.6|33146.8|33152.6|33147.8|33142.6|33137.8|61
1651632750000|2022-05-04 02:52:30|33152.1|33147.3|33147.1|33142.3|33153.6|33148.8|33147.1|33142.3|71
1651632760000|2022-05-04 02:52:40|33147.6|33142.8|33149.1|33144.3|33149.1|33144.3|33147.1|33142.3|1
1651632770000|2022-05-04 02:52:50|33148.6|33143.8|33151.1|33146.3|33151.1|33146.3|33148.6|33143.8|3
1651632780000|2022-05-04 02:53:00|33150.6|33145.8|33145.1|33140.3|33151.1|33146.3|33145.1|33140.3|15
1651632790000|2022-05-04 02:53:10|33145.6|33140.8|33146.6|33141.8|33146.6|33141.8|33145.1|33140.3|1
1651632800000|2022-05-04 02:53:20|33146.1|33141.3|33145.1|33140.3|33146.6|33141.8|33145.1|33140.3|6
1651632810000|2022-05-04 02:53:30|33146.6|33141.8|33145.1|33140.3|33146.6|33141.8|33144.6|33139.8|9
1651632820000|2022-05-04 02:53:40|33144.6|33139.8|33145.1|33140.3|33145.1|33140.3|33143.6|33138.8|6
1651632830000|2022-05-04 02:53:50|33144.6|33139.8|33144.1|33139.3|33145.1|33140.3|33144.1|33139.3|1
1651632840000|2022-05-04 02:54:00|33144.6|33139.8|33144.1|33139.3|33144.6|33139.8|33144.1|33139.3|3
1651632850000|2022-05-04 02:54:10|33144.6|33139.8|33141.6|33136.8|33144.6|33139.8|33140.6|33135.8|19
1651632860000|2022-05-04 02:54:20|33142.1|33137.3|33141.1|33136.3|33142.1|33137.3|33141.1|33136.3|1
1651632870000|2022-05-04 02:54:30|33142.1|33137.3|33142.6|33137.8|33142.6|33137.8|33141.1|33136.3|13
1651632880000|2022-05-04 02:54:40|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|4
1651632890000|2022-05-04 02:54:50|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|1
1651632900000|2022-05-04 02:55:00|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|3
1651632910000|2022-05-04 02:55:10|33141.6|33136.8|33140.1|33135.3|33142.1|33137.3|33140.1|33135.3|2
1651632920000|2022-05-04 02:55:20|33140.6|33135.8|33141.1|33136.3|33141.1|33136.3|33140.6|33135.8|0
1651632930000|2022-05-04 02:55:30|33140.6|33135.8|33141.6|33136.8|33141.6|33136.8|33140.6|33135.8|2
1651632940000|2022-05-04 02:55:40|33142.1|33137.3|33142.1|33137.3|33142.6|33137.8|33141.6|33136.8|8
1651632950000|2022-05-04 02:55:50|33140.1|33135.3|33139.1|33134.3|33140.1|33135.3|33138.6|33133.8|33
1651632960000|2022-05-04 02:56:00|33138.6|33133.8|33140.1|33135.3|33140.1|33135.3|33138.6|33133.8|2
1651632970000|2022-05-04 02:56:10|33141.1|33136.3|33141.1|33136.3|33141.1|33136.3|33141.1|33136.3|0
1651632980000|2022-05-04 02:56:20|33141.6|33136.8|33141.1|33136.3|33141.6|33136.8|33141.1|33136.3|1
1651632990000|2022-05-04 02:56:30|33141.6|33136.8|33141.1|33136.3|33141.6|33136.8|33141.1|33136.3|7
1651633000000|2022-05-04 02:56:40|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33141.6|33136.8|3
1651633010000|2022-05-04 02:56:50|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33142.1|33137.3|1
1651633020000|2022-05-04 02:57:00|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33142.1|33137.3|36
1651633030000|2022-05-04 02:57:10|33141.1|33136.3|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|3
1651633040000|2022-05-04 02:57:20|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|1
1651633050000|2022-05-04 02:57:30|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33142.1|33137.3|1
1651633060000|2022-05-04 02:57:40|33140.6|33135.8|33140.6|33135.8|33141.1|33136.3|33140.6|33135.8|13
1651633070000|2022-05-04 02:57:50|33140.1|33135.3|33139.1|33134.3|33140.1|33135.3|33138.6|33133.8|3
1651633080000|2022-05-04 02:58:00|33138.6|33133.8|33138.1|33133.3|33139.1|33134.3|33137.6|33132.8|6
1651633090000|2022-05-04 02:58:10|33138.6|33133.8|33137.1|33132.3|33139.6|33134.8|33136.6|33131.8|8
1651633100000|2022-05-04 02:58:20|33137.6|33132.8|33136.1|33131.3|33137.6|33132.8|33135.6|33130.8|53
1651633110000|2022-05-04 02:58:30|33135.6|33130.8|33133.1|33128.3|33135.6|33130.8|33132.6|33127.8|37
1651633120000|2022-05-04 02:58:40|33132.1|33127.3|33131.1|33126.3|33132.6|33127.8|33130.1|33125.3|12
1651633130000|2022-05-04 02:58:50|||||||||1
1651633140000|2022-05-04 02:59:00|33131.6|33126.8|33133.6|33128.8|33133.6|33128.8|33131.6|33126.8|5
1651633150000|2022-05-04 02:59:10|33133.1|33128.3|33132.6|33127.8|33133.1|33128.3|33132.6|33127.8|4
1651633160000|2022-05-04 02:59:20|33132.1|33127.3|33131.1|33126.3|33132.1|33127.3|33131.1|33126.3|1
1651633170000|2022-05-04 02:59:30|33130.6|33125.8|33131.1|33126.3|33131.1|33126.3|33130.6|33125.8|3
1651633180000|2022-05-04 02:59:40|33131.6|33126.8|33121.1|33116.3|33131.6|33126.8|33121.1|33116.3|146
1651633190000|2022-05-04 02:59:50|33123.6|33118.8|33124.6|33119.8|33124.6|33119.8|33123.6|33118.8|20
1651633200000|2022-05-04 03:00:00|33124.1|33119.3|33127.6|33122.8|33128.1|33123.3|33124.1|33119.3|6
1651633210000|2022-05-04 03:00:10|33127.1|33122.3|33129.1|33124.3|33129.6|33124.8|33126.1|33121.3|6
1651633220000|2022-05-04 03:00:20|33129.6|33124.8|33130.1|33125.3|33130.1|33125.3|33128.6|33123.8|6
1651633230000|2022-05-04 03:00:30|33130.6|33125.8|33133.6|33128.8|33134.6|33129.8|33130.6|33125.8|14
1651633240000|2022-05-04 03:00:40|33133.1|33128.3|33133.1|33128.3|33133.6|33128.8|33133.1|33128.3|0
1651633250000|2022-05-04 03:00:50|33132.6|33127.8|33132.1|33127.3|33132.6|33127.8|33132.1|33127.3|3
1651633260000|2022-05-04 03:01:00|33132.6|33127.8|33136.6|33131.8|33137.6|33132.8|33132.6|33127.8|8
1651633270000|2022-05-04 03:01:10|33137.1|33132.3|33138.6|33133.8|33139.1|33134.3|33137.1|33132.3|5
1651633280000|2022-05-04 03:01:20|33139.1|33134.3|33143.1|33138.3|33143.1|33138.3|33139.1|33134.3|2
1651633290000|2022-05-04 03:01:30|33143.6|33138.8|33144.1|33139.3|33144.1|33139.3|33143.1|33138.3|5
1651633300000|2022-05-04 03:01:40|33143.6|33138.8|33146.1|33141.3|33146.6|33141.8|33143.6|33138.8|11
1651633310000|2022-05-04 03:01:50|33145.6|33140.8|33147.6|33142.8|33148.1|33143.3|33145.1|33140.3|1
1651633320000|2022-05-04 03:02:00|33148.1|33143.3|33143.6|33138.8|33148.1|33143.3|33143.6|33138.8|5
1651633330000|2022-05-04 03:02:10|33143.1|33138.3|33143.1|33138.3|33143.6|33138.8|33142.6|33137.8|0
1651633340000|2022-05-04 03:02:20|33143.6|33138.8|33144.1|33139.3|33144.1|33139.3|33143.6|33138.8|0
1651633350000|2022-05-04 03:02:30|33143.6|33138.8|33144.6|33139.8|33144.6|33139.8|33143.1|33138.3|0
1651633360000|2022-05-04 03:02:40|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651633370000|2022-05-04 03:02:50|33145.1|33140.3|33144.1|33139.3|33145.1|33140.3|33143.6|33138.8|1
1651633380000|2022-05-04 03:03:00|33144.6|33139.8|33143.6|33138.8|33145.6|33140.8|33143.6|33138.8|0
1651633390000|2022-05-04 03:03:10|33144.1|33139.3|33145.1|33140.3|33145.1|33140.3|33143.6|33138.8|0
1651633400000|2022-05-04 03:03:20|33144.6|33139.8|33146.1|33141.3|33146.1|33141.3|33144.6|33139.8|1
1651633410000|2022-05-04 03:03:30|33146.6|33141.8|33146.6|33141.8|33148.6|33143.8|33146.6|33141.8|6
1651633420000|2022-05-04 03:03:40|33146.1|33141.3|33144.6|33139.8|33146.1|33141.3|33144.6|33139.8|1
1651633430000|2022-05-04 03:03:50|33144.1|33139.3|33146.6|33141.8|33146.6|33141.8|33143.6|33138.8|0
1651633440000|2022-05-04 03:04:00|33147.1|33142.3|33147.1|33142.3|33147.6|33142.8|33147.1|33142.3|2
1651633460000|2022-05-04 03:04:20|||||||||1
1651633480000|2022-05-04 03:04:40|33146.6|33141.8|33147.6|33142.8|33147.6|33142.8|33146.6|33141.8|0
1651633490000|2022-05-04 03:04:50|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|1
1651633510000|2022-05-04 03:05:10|33146.1|33141.3|33146.1|33141.3|33146.1|33141.3|33146.1|33141.3|4
1651633520000|2022-05-04 03:05:20|33146.6|33141.8|33146.1|33141.3|33146.6|33141.8|33144.6|33139.8|1
1651633530000|2022-05-04 03:05:30|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|3
1651633540000|2022-05-04 03:05:40|33147.6|33142.8|33148.1|33143.3|33148.1|33143.3|33147.1|33142.3|3
1651633550000|2022-05-04 03:05:50|33147.6|33142.8|33149.1|33144.3|33149.1|33144.3|33147.1|33142.3|0
1651633560000|2022-05-04 03:06:00|33148.6|33143.8|33153.6|33148.8|33153.6|33148.8|33148.6|33143.8|8
1651633570000|2022-05-04 03:06:10|33154.1|33149.3|33153.6|33148.8|33154.1|33149.3|33153.6|33148.8|4
1651633580000|2022-05-04 03:06:20|33153.1|33148.3|33154.6|33149.8|33155.1|33150.3|33153.1|33148.3|4
1651633590000|2022-05-04 03:06:30|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.1|33149.3|0
1651633600000|2022-05-04 03:06:40|33153.6|33148.8|33153.1|33148.3|33153.6|33148.8|33152.6|33147.8|3
1651633610000|2022-05-04 03:06:50|33153.6|33148.8|33153.1|33148.3|33154.1|33149.3|33153.1|33148.3|0
1651633620000|2022-05-04 03:07:00|33152.6|33147.8|33151.1|33146.3|33152.6|33147.8|33150.6|33145.8|1
1651633630000|2022-05-04 03:07:10|33150.6|33145.8|33149.1|33144.3|33150.6|33145.8|33149.1|33144.3|2
1651633640000|2022-05-04 03:07:20|33148.6|33143.8|33148.6|33143.8|33149.1|33144.3|33148.6|33143.8|1
1651633650000|2022-05-04 03:07:30|33148.1|33143.3|33145.6|33140.8|33148.1|33143.3|33144.6|33139.8|3
1651633660000|2022-05-04 03:07:40|33145.1|33140.3|33145.6|33140.8|33147.6|33142.8|33144.6|33139.8|3
1651633670000|2022-05-04 03:07:50|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33144.6|33139.8|0
1651633680000|2022-05-04 03:08:00|33146.1|33141.3|33146.6|33141.8|33146.6|33141.8|33145.1|33140.3|4
1651633690000|2022-05-04 03:08:10|33145.6|33140.8|33144.6|33139.8|33145.6|33140.8|33144.6|33139.8|0
1651633700000|2022-05-04 03:08:20|33145.1|33140.3|33144.6|33139.8|33145.1|33140.3|33144.6|33139.8|0
1651633710000|2022-05-04 03:08:30|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651633720000|2022-05-04 03:08:40|||||||||1
1651633730000|2022-05-04 03:08:50|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651633740000|2022-05-04 03:09:00|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33142.6|33137.8|1
1651633770000|2022-05-04 03:09:30|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651633780000|2022-05-04 03:09:40|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|0
1651633790000|2022-05-04 03:09:50|33143.1|33138.3|33143.6|33138.8|33143.6|33138.8|33142.6|33137.8|0
1651633800000|2022-05-04 03:10:00|33143.1|33138.3|33142.6|33137.8|33143.6|33138.8|33141.6|33136.8|1
1651633810000|2022-05-04 03:10:10|33142.1|33137.3|33138.6|33133.8|33142.1|33137.3|33137.1|33132.3|3
1651633820000|2022-05-04 03:10:20|33138.1|33133.3|33138.1|33133.3|33139.6|33134.8|33138.1|33133.3|2
1651633830000|2022-05-04 03:10:30|33137.6|33132.8|33135.1|33130.3|33137.6|33132.8|33135.1|33130.3|0
1651633840000|2022-05-04 03:10:40|33135.6|33130.8|33135.6|33130.8|33136.6|33131.8|33135.1|33130.3|7
1651633850000|2022-05-04 03:10:50|33136.1|33131.3|33137.1|33132.3|33137.1|33132.3|33136.1|33131.3|1
1651633860000|2022-05-04 03:11:00|33136.6|33131.8|33137.6|33132.8|33137.6|33132.8|33136.6|33131.8|0
1651633880000|2022-05-04 03:11:20|33137.1|33132.3|33137.1|33132.3|33137.1|33132.3|33137.1|33132.3|0
1651633890000|2022-05-04 03:11:30|33137.6|33132.8|33137.6|33132.8|33137.6|33132.8|33137.6|33132.8|0
1651633910000|2022-05-04 03:11:50|33137.1|33132.3|33137.6|33132.8|33137.6|33132.8|33136.1|33131.3|0
1651633920000|2022-05-04 03:12:00|33137.1|33132.3|33131.6|33126.8|33137.1|33132.3|33129.1|33124.3|21
1651633930000|2022-05-04 03:12:10|33132.1|33127.3|33132.6|33127.8|33132.6|33127.8|33132.1|33127.3|0
1651633940000|2022-05-04 03:12:20|33132.1|33127.3|33132.1|33127.3|33133.1|33128.3|33132.1|33127.3|0
1651633950000|2022-05-04 03:12:30|33131.6|33126.8|33130.1|33125.3|33131.6|33126.8|33129.6|33124.8|3
1651633960000|2022-05-04 03:12:40|33130.6|33125.8|33132.1|33127.3|33132.1|33127.3|33130.1|33125.3|0
1651633970000|2022-05-04 03:12:50|33132.6|33127.8|33132.1|33127.3|33132.6|33127.8|33132.1|33127.3|1
1651633980000|2022-05-04 03:13:00|33132.6|33127.8|33134.1|33129.3|33134.1|33129.3|33132.6|33127.8|1
1651633990000|2022-05-04 03:13:10|33134.6|33129.8|33136.6|33131.8|33136.6|33131.8|33134.6|33129.8|2
1651634010000|2022-05-04 03:13:30|33136.1|33131.3|33136.1|33131.3|33136.6|33131.8|33136.1|33131.3|0
1651634020000|2022-05-04 03:13:40|33136.6|33131.8|33136.6|33131.8|33136.6|33131.8|33136.1|33131.3|0
1651634030000|2022-05-04 03:13:50|33137.1|33132.3|33138.1|33133.3|33138.1|33133.3|33137.1|33132.3|0
1651634040000|2022-05-04 03:14:00|33138.6|33133.8|33139.1|33134.3|33139.6|33134.8|33138.1|33133.3|1
1651634050000|2022-05-04 03:14:10|33139.6|33134.8|33140.6|33135.8|33140.6|33135.8|33139.1|33134.3|1
1651634060000|2022-05-04 03:14:20|33140.1|33135.3|33137.6|33132.8|33140.1|33135.3|33137.6|33132.8|2
1651634070000|2022-05-04 03:14:30|33137.1|33132.3|33137.6|33132.8|33137.6|33132.8|33137.1|33132.3|0
1651634080000|2022-05-04 03:14:40|33137.1|33132.3|33139.6|33134.8|33139.6|33134.8|33137.1|33132.3|1
1651634090000|2022-05-04 03:14:50|33139.1|33134.3|33139.6|33134.8|33139.6|33134.8|33139.1|33134.3|1
1651634100000|2022-05-04 03:15:00|33140.1|33135.3|33140.6|33135.8|33140.6|33135.8|33140.1|33135.3|0
1651634110000|2022-05-04 03:15:10|33141.1|33136.3|33139.6|33134.8|33141.6|33136.8|33139.6|33134.8|9
1651634120000|2022-05-04 03:15:20|33139.1|33134.3|33141.6|33136.8|33141.6|33136.8|33139.1|33134.3|1
1651634130000|2022-05-04 03:15:30|33142.1|33137.3|33141.6|33136.8|33144.1|33139.3|33141.6|33136.8|1
1651634140000|2022-05-04 03:15:40|33141.1|33136.3|33141.6|33136.8|33142.6|33137.8|33141.1|33136.3|2
1651634150000|2022-05-04 03:15:50|33141.1|33136.3|33142.1|33137.3|33142.1|33137.3|33141.1|33136.3|0
1651634160000|2022-05-04 03:16:00|33142.6|33137.8|33142.1|33137.3|33143.1|33138.3|33142.1|33137.3|1
1651634170000|2022-05-04 03:16:10|33142.6|33137.8|33142.1|33137.3|33142.6|33137.8|33142.1|33137.3|0
1651634180000|2022-05-04 03:16:20|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|0
1651634200000|2022-05-04 03:16:40|33142.1|33137.3|33141.6|33136.8|33142.1|33137.3|33141.6|33136.8|0
1651634220000|2022-05-04 03:17:00|33142.1|33137.3|33142.6|33137.8|33142.6|33137.8|33142.1|33137.3|0
1651634230000|2022-05-04 03:17:10|33143.6|33138.8|33143.1|33138.3|33143.6|33138.8|33143.1|33138.3|4
1651634240000|2022-05-04 03:17:20|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|0
1651634250000|2022-05-04 03:17:30|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|0
1651634260000|2022-05-04 03:17:40|33143.6|33138.8|33144.6|33139.8|33144.6|33139.8|33143.6|33138.8|0
1651634270000|2022-05-04 03:17:50|||||||||2
1651634290000|2022-05-04 03:18:10|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651634300000|2022-05-04 03:18:20|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|0
1651634310000|2022-05-04 03:18:30|33144.1|33139.3|33141.6|33136.8|33144.6|33139.8|33141.6|33136.8|0
1651634320000|2022-05-04 03:18:40|33141.1|33136.3|33140.6|33135.8|33141.1|33136.3|33140.6|33135.8|1
1651634330000|2022-05-04 03:18:50|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33141.1|33136.3|0
1651634340000|2022-05-04 03:19:00|33140.6|33135.8|33141.1|33136.3|33141.6|33136.8|33140.6|33135.8|5
1651634350000|2022-05-04 03:19:10|33141.6|33136.8|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|0
1651634360000|2022-05-04 03:19:20|33144.1|33139.3|33144.1|33139.3|33144.6|33139.8|33144.1|33139.3|2
1651634370000|2022-05-04 03:19:30|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|1
1651634380000|2022-05-04 03:19:40|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|0
1651634390000|2022-05-04 03:19:50|33144.6|33139.8|33144.1|33139.3|33144.6|33139.8|33144.1|33139.3|0
1651634400000|2022-05-04 03:20:00|33144.6|33139.8|33145.6|33140.8|33145.6|33140.8|33144.6|33139.8|3
1651634410000|2022-05-04 03:20:10|33145.1|33140.3|33146.1|33141.3|33146.1|33141.3|33145.1|33140.3|0
1651634420000|2022-05-04 03:20:20|33146.6|33141.8|33147.1|33142.3|33147.1|33142.3|33146.6|33141.8|1
1651634450000|2022-05-04 03:20:50|33147.6|33142.8|33148.1|33143.3|33148.1|33143.3|33147.6|33142.8|1
1651634460000|2022-05-04 03:21:00|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|2
1651634470000|2022-05-04 03:21:10|33149.1|33144.3|33148.1|33143.3|33149.1|33144.3|33148.1|33143.3|5
1651634480000|2022-05-04 03:21:20|33148.6|33143.8|33147.6|33142.8|33148.6|33143.8|33147.6|33142.8|1
1651634490000|2022-05-04 03:21:30|33147.1|33142.3|33147.6|33142.8|33147.6|33142.8|33147.1|33142.3|0
1651634500000|2022-05-04 03:21:40|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|0
1651634510000|2022-05-04 03:21:50|33148.1|33143.3|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|0
1651634520000|2022-05-04 03:22:00|33148.1|33143.3|33149.1|33144.3|33149.1|33144.3|33147.1|33142.3|8
1651634530000|2022-05-04 03:22:10|33148.6|33143.8|33148.1|33143.3|33148.6|33143.8|33148.1|33143.3|1
1651634540000|2022-05-04 03:22:20|33148.6|33143.8|33148.6|33143.8|33149.6|33144.8|33148.1|33143.3|0
1651634550000|2022-05-04 03:22:30|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|0
1651634560000|2022-05-04 03:22:40|33147.6|33142.8|33147.1|33142.3|33147.6|33142.8|33146.1|33141.3|2
1651634570000|2022-05-04 03:22:50|33146.6|33141.8|33145.6|33140.8|33147.1|33142.3|33145.1|33140.3|0
1651634580000|2022-05-04 03:23:00|33145.1|33140.3|33144.6|33139.8|33145.6|33140.8|33143.6|33138.8|3
1651634600000|2022-05-04 03:23:20|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651634630000|2022-05-04 03:23:50|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651634640000|2022-05-04 03:24:00|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651634650000|2022-05-04 03:24:10|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|0
1651634660000|2022-05-04 03:24:20|33143.6|33138.8|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|2
1651634670000|2022-05-04 03:24:30|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651634680000|2022-05-04 03:24:40|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|3
1651634690000|2022-05-04 03:24:50|33145.6|33140.8|33146.1|33141.3|33146.1|33141.3|33145.6|33140.8|3
1651634700000|2022-05-04 03:25:00|33147.6|33142.8|33148.6|33143.8|33149.1|33144.3|33147.6|33142.8|2
1651634710000|2022-05-04 03:25:10|33147.6|33142.8|33149.1|33144.3|33149.6|33144.8|33147.6|33142.8|3
1651634720000|2022-05-04 03:25:20|33148.6|33143.8|33149.1|33144.3|33149.1|33144.3|33148.6|33143.8|0
1651634730000|2022-05-04 03:25:30|33148.6|33143.8|33149.1|33144.3|33149.1|33144.3|33148.6|33143.8|0
1651634740000|2022-05-04 03:25:40|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|1
1651634750000|2022-05-04 03:25:50|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|3
1651634760000|2022-05-04 03:26:00|33152.1|33147.3|33150.6|33145.8|33152.1|33147.3|33150.1|33145.3|0
1651634770000|2022-05-04 03:26:10|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|3
1651634780000|2022-05-04 03:26:20|33152.1|33147.3|33154.6|33149.8|33154.6|33149.8|33152.1|33147.3|0
1651634790000|2022-05-04 03:26:30|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33153.6|33148.8|3
1651634800000|2022-05-04 03:26:40|33155.6|33150.8|33153.1|33148.3|33155.6|33150.8|33153.1|33148.3|0
1651634810000|2022-05-04 03:26:50|33152.6|33147.8|33151.6|33146.8|33152.6|33147.8|33149.6|33144.8|1
1651634820000|2022-05-04 03:27:00|33152.1|33147.3|33151.6|33146.8|33152.6|33147.8|33151.1|33146.3|0
1651634830000|2022-05-04 03:27:10|33151.1|33146.3|33149.1|33144.3|33151.1|33146.3|33149.1|33144.3|2
1651634840000|2022-05-04 03:27:20|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651634850000|2022-05-04 03:27:30|33149.1|33144.3|33147.6|33142.8|33149.6|33144.8|33147.1|33142.3|1
1651634870000|2022-05-04 03:27:50|33148.1|33143.3|33149.6|33144.8|33149.6|33144.8|33148.1|33143.3|0
1651634880000|2022-05-04 03:28:00|33150.1|33145.3|33148.1|33143.3|33151.6|33146.8|33147.6|33142.8|4
1651634890000|2022-05-04 03:28:10|33147.6|33142.8|33148.1|33143.3|33148.1|33143.3|33146.6|33141.8|0
1651634900000|2022-05-04 03:28:20|33148.6|33143.8|33147.6|33142.8|33148.6|33143.8|33147.6|33142.8|0
1651634910000|2022-05-04 03:28:30|33148.6|33143.8|33148.1|33143.3|33148.6|33143.8|33148.1|33143.3|2
1651634930000|2022-05-04 03:28:50|33149.6|33144.8|33150.1|33145.3|33150.1|33145.3|33149.6|33144.8|1
1651634940000|2022-05-04 03:29:00|33149.6|33144.8|33150.1|33145.3|33150.1|33145.3|33149.6|33144.8|0
1651634950000|2022-05-04 03:29:10|33149.6|33144.8|33150.6|33145.8|33151.1|33146.3|33149.1|33144.3|0
1651634960000|2022-05-04 03:29:20|33151.1|33146.3|33148.6|33143.8|33151.1|33146.3|33148.6|33143.8|5
1651634970000|2022-05-04 03:29:30|33149.1|33144.3|33149.6|33144.8|33149.6|33144.8|33148.6|33143.8|6
1651634980000|2022-05-04 03:29:40|33149.1|33144.3|33148.6|33143.8|33149.1|33144.3|33148.6|33143.8|0
1651634990000|2022-05-04 03:29:50|33148.1|33143.3|33146.6|33141.8|33148.1|33143.3|33146.1|33141.3|0
1651635020000|2022-05-04 03:30:20|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|33147.1|33142.3|1
1651635030000|2022-05-04 03:30:30|33148.1|33143.3|33148.1|33143.3|33148.6|33143.8|33147.6|33142.8|2
1651635040000|2022-05-04 03:30:40|33147.6|33142.8|33148.6|33143.8|33148.6|33143.8|33147.6|33142.8|1
1651635050000|2022-05-04 03:30:50|33148.1|33143.3|33146.6|33141.8|33148.1|33143.3|33146.6|33141.8|2
1651635060000|2022-05-04 03:31:00|33146.1|33141.3|33145.6|33140.8|33146.6|33141.8|33144.6|33139.8|0
1651635070000|2022-05-04 03:31:10|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33145.1|33140.3|0
1651635080000|2022-05-04 03:31:20|33145.1|33140.3|33145.1|33140.3|33145.6|33140.8|33144.6|33139.8|0
1651635090000|2022-05-04 03:31:30|33144.6|33139.8|33144.1|33139.3|33145.1|33140.3|33144.1|33139.3|0
1651635100000|2022-05-04 03:31:40|33143.6|33138.8|33143.6|33138.8|33143.6|33138.8|33143.6|33138.8|1
1651635110000|2022-05-04 03:31:50|33143.1|33138.3|33138.1|33133.3|33143.1|33138.3|33138.1|33133.3|5
1651635120000|2022-05-04 03:32:00|33137.6|33132.8|33139.1|33134.3|33140.1|33135.3|33137.6|33132.8|4
1651635130000|2022-05-04 03:32:10|33139.6|33134.8|33139.6|33134.8|33140.6|33135.8|33139.1|33134.3|2
1651635160000|2022-05-04 03:32:40|33138.6|33133.8|33139.6|33134.8|33139.6|33134.8|33138.6|33133.8|2
1651635170000|2022-05-04 03:32:50|33139.1|33134.3|33138.1|33133.3|33139.1|33134.3|33138.1|33133.3|0
1651635180000|2022-05-04 03:33:00|33137.1|33132.3|33136.6|33131.8|33137.1|33132.3|33136.6|33131.8|1
1651635190000|2022-05-04 03:33:10|33137.1|33132.3|33136.6|33131.8|33137.1|33132.3|33136.6|33131.8|0
1651635200000|2022-05-04 03:33:20|33137.1|33132.3|33133.1|33128.3|33137.1|33132.3|33133.1|33128.3|6
1651635210000|2022-05-04 03:33:30|33132.6|33127.8|33128.1|33123.3|33132.6|33127.8|33128.1|33123.3|15
1651635220000|2022-05-04 03:33:40|33128.6|33123.8|33128.1|33123.3|33128.6|33123.8|33128.1|33123.3|0
1651635230000|2022-05-04 03:33:50|33127.6|33122.8|33126.6|33121.8|33127.6|33122.8|33126.1|33121.3|1
1651635240000|2022-05-04 03:34:00|33127.1|33122.3|33129.6|33124.8|33130.6|33125.8|33126.6|33121.8|5
1651635250000|2022-05-04 03:34:10|33129.1|33124.3|33131.1|33126.3|33131.1|33126.3|33129.1|33124.3|1
1651635260000|2022-05-04 03:34:20|33130.6|33125.8|33127.6|33122.8|33130.6|33125.8|33127.6|33122.8|8
1651635270000|2022-05-04 03:34:30|33128.1|33123.3|33128.6|33123.8|33128.6|33123.8|33126.6|33121.8|2
1651635280000|2022-05-04 03:34:40|33128.1|33123.3|33128.1|33123.3|33128.1|33123.3|33128.1|33123.3|0
1651635290000|2022-05-04 03:34:50|33127.6|33122.8|33127.6|33122.8|33128.6|33123.8|33127.6|33122.8|0
1651635300000|2022-05-04 03:35:00|33127.1|33122.3|33127.6|33122.8|33127.6|33122.8|33127.1|33122.3|0
1651635310000|2022-05-04 03:35:10|33127.1|33122.3|33128.1|33123.3|33128.1|33123.3|33126.1|33121.3|4
1651635320000|2022-05-04 03:35:20|33128.6|33123.8|33127.6|33122.8|33128.6|33123.8|33127.6|33122.8|1
1651635330000|2022-05-04 03:35:30|33127.1|33122.3|33126.6|33121.8|33127.1|33122.3|33126.6|33121.8|1
1651635340000|2022-05-04 03:35:40|33126.1|33121.3|33127.6|33122.8|33127.6|33122.8|33125.6|33120.8|2
1651635350000|2022-05-04 03:35:50|33128.1|33123.3|33129.6|33124.8|33130.1|33125.3|33127.6|33122.8|2
1651635360000|2022-05-04 03:36:00|33130.1|33125.3|33129.6|33124.8|33130.1|33125.3|33129.1|33124.3|1
1651635370000|2022-05-04 03:36:10|33130.1|33125.3|33129.6|33124.8|33130.1|33125.3|33129.6|33124.8|0
1651635380000|2022-05-04 03:36:20|33130.1|33125.3|33129.6|33124.8|33130.1|33125.3|33129.6|33124.8|0
1651635400000|2022-05-04 03:36:40|33127.6|33122.8|33127.6|33122.8|33127.6|33122.8|33127.6|33122.8|3
1651635410000|2022-05-04 03:36:50|33128.1|33123.3|33127.1|33122.3|33129.6|33124.8|33127.1|33122.3|8
1651635420000|2022-05-04 03:37:00|33126.6|33121.8|33127.6|33122.8|33128.6|33123.8|33125.6|33120.8|2
1651635430000|2022-05-04 03:37:10|33128.6|33123.8|33129.6|33124.8|33130.1|33125.3|33128.1|33123.3|1
1651635440000|2022-05-04 03:37:20|33130.1|33125.3|33129.6|33124.8|33130.1|33125.3|33129.1|33124.3|1
1651635450000|2022-05-04 03:37:30|33129.1|33124.3|33129.6|33124.8|33129.6|33124.8|33129.1|33124.3|1
1651635460000|2022-05-04 03:37:40|33129.1|33124.3|33131.6|33126.8|33132.1|33127.3|33128.6|33123.8|3
1651635470000|2022-05-04 03:37:50|33132.1|33127.3|33132.1|33127.3|33132.6|33127.8|33131.6|33126.8|0
1651635480000|2022-05-04 03:38:00|33132.6|33127.8|33131.6|33126.8|33132.6|33127.8|33131.6|33126.8|1
1651635500000|2022-05-04 03:38:20|33132.1|33127.3|33131.6|33126.8|33132.1|33127.3|33131.1|33126.3|0
1651635510000|2022-05-04 03:38:30|33131.1|33126.3|33130.6|33125.8|33131.6|33126.8|33130.1|33125.3|2
1651635520000|2022-05-04 03:38:40|33131.1|33126.3|33131.6|33126.8|33131.6|33126.8|33131.1|33126.3|0
1651635530000|2022-05-04 03:38:50|33131.1|33126.3|33131.6|33126.8|33131.6|33126.8|33130.6|33125.8|1
1651635540000|2022-05-04 03:39:00|33131.1|33126.3|33129.6|33124.8|33131.1|33126.3|33129.6|33124.8|1
1651635550000|2022-05-04 03:39:10|33129.1|33124.3|33128.1|33123.3|33129.1|33124.3|33128.1|33123.3|0
1651635560000|2022-05-04 03:39:20|33127.6|33122.8|33127.6|33122.8|33127.6|33122.8|33126.1|33121.3|4
1651635570000|2022-05-04 03:39:30|33128.6|33123.8|33129.6|33124.8|33130.1|33125.3|33128.6|33123.8|3
1651635580000|2022-05-04 03:39:40|33130.1|33125.3|33131.6|33126.8|33131.6|33126.8|33130.1|33125.3|0
1651635590000|2022-05-04 03:39:50|33131.1|33126.3|33129.6|33124.8|33131.1|33126.3|33129.6|33124.8|0
1651635600000|2022-05-04 03:40:00|33129.1|33124.3|33126.6|33121.8|33130.1|33125.3|33126.6|33121.8|2
1651635610000|2022-05-04 03:40:10|33127.1|33122.3|33127.1|33122.3|33127.1|33122.3|33126.1|33121.3|1
1651635620000|2022-05-04 03:40:20|33126.6|33121.8|33123.6|33118.8|33126.6|33121.8|33123.1|33118.3|6
1651635630000|2022-05-04 03:40:30|33123.1|33118.3|33124.1|33119.3|33124.1|33119.3|33122.1|33117.3|8
1651635640000|2022-05-04 03:40:40|33124.6|33119.8|33125.6|33120.8|33126.6|33121.8|33124.6|33119.8|7
1651635650000|2022-05-04 03:40:50|33125.1|33120.3|33124.6|33119.8|33126.1|33121.3|33124.6|33119.8|1
1651635660000|2022-05-04 03:41:00|33125.1|33120.3|33124.6|33119.8|33125.1|33120.3|33124.6|33119.8|6
1651635670000|2022-05-04 03:41:10|33125.1|33120.3|33125.1|33120.3|33125.6|33120.8|33124.6|33119.8|0
1651635690000|2022-05-04 03:41:30|33125.6|33120.8|33125.1|33120.3|33125.6|33120.8|33125.1|33120.3|3
1651635700000|2022-05-04 03:41:40|33124.1|33119.3|33124.1|33119.3|33124.1|33119.3|33124.1|33119.3|2
1651635710000|2022-05-04 03:41:50|33123.6|33118.8|33122.6|33117.8|33123.6|33118.8|33122.1|33117.3|3
1651635720000|2022-05-04 03:42:00|33122.1|33117.3|33121.1|33116.3|33122.1|33117.3|33119.1|33114.3|17
1651635730000|2022-05-04 03:42:10|33120.6|33115.8|33120.1|33115.3|33121.1|33116.3|33120.1|33115.3|4
1651635740000|2022-05-04 03:42:20|33119.6|33114.8|33121.1|33116.3|33121.6|33116.8|33119.1|33114.3|0
1651635750000|2022-05-04 03:42:30|33120.6|33115.8|33120.6|33115.8|33121.1|33116.3|33119.6|33114.8|2
1651635760000|2022-05-04 03:42:40|33120.1|33115.3|33123.6|33118.8|33124.1|33119.3|33119.6|33114.8|5
1651635770000|2022-05-04 03:42:50|33124.1|33119.3|33124.1|33119.3|33124.6|33119.8|33123.6|33118.8|1
1651635780000|2022-05-04 03:43:00|33124.6|33119.8|33124.1|33119.3|33124.6|33119.8|33124.1|33119.3|0
1651635790000|2022-05-04 03:43:10|33123.6|33118.8|33122.1|33117.3|33123.6|33118.8|33122.1|33117.3|0
1651635800000|2022-05-04 03:43:20|||||||||1
1651635820000|2022-05-04 03:43:40|33122.6|33117.8|33123.1|33118.3|33123.1|33118.3|33122.1|33117.3|1
1651635830000|2022-05-04 03:43:50|33122.1|33117.3|33122.6|33117.8|33122.6|33117.8|33122.1|33117.3|1
1651635840000|2022-05-04 03:44:00|33123.1|33118.3|33123.1|33118.3|33123.1|33118.3|33122.6|33117.8|0
1651635850000|2022-05-04 03:44:10|33122.6|33117.8|33123.6|33118.8|33123.6|33118.8|33122.6|33117.8|0
1651635860000|2022-05-04 03:44:20|33123.1|33118.3|33123.1|33118.3|33123.1|33118.3|33122.6|33117.8|1
1651635870000|2022-05-04 03:44:30|33123.6|33118.8|33125.6|33120.8|33125.6|33120.8|33123.6|33118.8|4
1651635880000|2022-05-04 03:44:40|33124.6|33119.8|33126.1|33121.3|33126.1|33121.3|33124.6|33119.8|1
1651635890000|2022-05-04 03:44:50|33126.6|33121.8|33126.1|33121.3|33127.6|33122.8|33126.1|33121.3|5
1651635900000|2022-05-04 03:45:00|33125.6|33120.8|33127.1|33122.3|33127.1|33122.3|33125.6|33120.8|3
1651635910000|2022-05-04 03:45:10|33127.6|33122.8|33129.1|33124.3|33129.1|33124.3|33127.6|33122.8|2
1651635920000|2022-05-04 03:45:20|33128.6|33123.8|33129.1|33124.3|33129.1|33124.3|33128.1|33123.3|4
1651635930000|2022-05-04 03:45:30|33128.6|33123.8|33128.6|33123.8|33129.1|33124.3|33128.1|33123.3|0
1651635940000|2022-05-04 03:45:40|33128.1|33123.3|33129.1|33124.3|33129.1|33124.3|33128.1|33123.3|2
1651635950000|2022-05-04 03:45:50|33129.6|33124.8|33129.6|33124.8|33130.1|33125.3|33129.6|33124.8|0
1651635960000|2022-05-04 03:46:00|33130.1|33125.3|33132.1|33127.3|33132.1|33127.3|33130.1|33125.3|4
1651635970000|2022-05-04 03:46:10|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|33132.6|33127.8|0
1651635980000|2022-05-04 03:46:20|33132.1|33127.3|33132.1|33127.3|33132.1|33127.3|33131.1|33126.3|1
1651635990000|2022-05-04 03:46:30|33131.6|33126.8|33131.6|33126.8|33131.6|33126.8|33130.6|33125.8|3
1651636000000|2022-05-04 03:46:40|33131.1|33126.3|33130.6|33125.8|33131.1|33126.3|33130.1|33125.3|0
1651636010000|2022-05-04 03:46:50|33130.1|33125.3|33128.6|33123.8|33130.6|33125.8|33128.6|33123.8|2
1651636020000|2022-05-04 03:47:00|33129.1|33124.3|33129.1|33124.3|33129.1|33124.3|33128.6|33123.8|1
1651636030000|2022-05-04 03:47:10|33128.6|33123.8|33128.6|33123.8|33128.6|33123.8|33128.6|33123.8|2
1651636040000|2022-05-04 03:47:20|33129.1|33124.3|33128.1|33123.3|33129.1|33124.3|33128.1|33123.3|0
1651636050000|2022-05-04 03:47:30|33127.6|33122.8|33125.1|33120.3|33127.6|33122.8|33124.6|33119.8|2
1651636060000|2022-05-04 03:47:40|33125.6|33120.8|33125.1|33120.3|33125.6|33120.8|33125.1|33120.3|2
1651636070000|2022-05-04 03:47:50|33124.6|33119.8|33125.1|33120.3|33125.1|33120.3|33124.6|33119.8|1
1651636080000|2022-05-04 03:48:00|33125.6|33120.8|33126.1|33121.3|33126.1|33121.3|33125.6|33120.8|0
1651636090000|2022-05-04 03:48:10|33125.6|33120.8|33124.6|33119.8|33125.6|33120.8|33124.6|33119.8|1
1651636100000|2022-05-04 03:48:20|33125.1|33120.3|33124.6|33119.8|33125.1|33120.3|33124.6|33119.8|0
1651636110000|2022-05-04 03:48:30|33125.1|33120.3|33124.6|33119.8|33125.1|33120.3|33124.6|33119.8|1
1651636130000|2022-05-04 03:48:50|33124.1|33119.3|33124.6|33119.8|33124.6|33119.8|33122.6|33117.8|8
1651636140000|2022-05-04 03:49:00|33124.1|33119.3|33124.1|33119.3|33124.6|33119.8|33124.1|33119.3|1
1651636150000|2022-05-04 03:49:10|33124.6|33119.8|33123.1|33118.3|33124.6|33119.8|33122.1|33117.3|6
1651636160000|2022-05-04 03:49:20|33123.6|33118.8|33124.1|33119.3|33124.1|33119.3|33123.6|33118.8|3
1651636170000|2022-05-04 03:49:30|33124.6|33119.8|33125.6|33120.8|33125.6|33120.8|33124.6|33119.8|3
1651636180000|2022-05-04 03:49:40|33126.1|33121.3|33126.1|33121.3|33126.1|33121.3|33126.1|33121.3|0
1651636190000|2022-05-04 03:49:50|33125.6|33120.8|33125.6|33120.8|33125.6|33120.8|33124.6|33119.8|1
1651636200000|2022-05-04 03:50:00|33126.1|33121.3|33126.1|33121.3|33126.6|33121.8|33125.6|33120.8|1
1651636210000|2022-05-04 03:50:10|33126.6|33121.8|33127.6|33122.8|33128.1|33123.3|33126.6|33121.8|0
1651636220000|2022-05-04 03:50:20|33128.1|33123.3|33128.6|33123.8|33129.1|33124.3|33128.1|33123.3|1
1651636230000|2022-05-04 03:50:30|33128.1|33123.3|33127.6|33122.8|33128.1|33123.3|33127.6|33122.8|0
1651636240000|2022-05-04 03:50:40|33128.1|33123.3|33127.1|33122.3|33128.6|33123.8|33127.1|33122.3|1
1651636250000|2022-05-04 03:50:50|33127.6|33122.8|33127.6|33122.8|33128.1|33123.3|33127.6|33122.8|0
1651636260000|2022-05-04 03:51:00|33127.1|33122.3|33128.1|33123.3|33128.1|33123.3|33127.1|33122.3|0
1651636270000|2022-05-04 03:51:10|33128.6|33123.8|33128.1|33123.3|33128.6|33123.8|33128.1|33123.3|1
1651636310000|2022-05-04 03:51:50|||||||||5
1651636320000|2022-05-04 03:52:00|33127.6|33122.8|33127.1|33122.3|33127.6|33122.8|33127.1|33122.3|1
1651636330000|2022-05-04 03:52:10|33125.1|33120.3|33125.1|33120.3|33125.1|33120.3|33125.1|33120.3|4
1651636340000|2022-05-04 03:52:20|33124.6|33119.8|33126.6|33121.8|33127.1|33122.3|33124.6|33119.8|6
1651636350000|2022-05-04 03:52:30|33126.1|33121.3|33125.6|33120.8|33126.1|33121.3|33125.6|33120.8|0
1651636360000|2022-05-04 03:52:40|33126.1|33121.3|33125.6|33120.8|33126.1|33121.3|33125.6|33120.8|0
1651636370000|2022-05-04 03:52:50|33126.1|33121.3|33125.1|33120.3|33126.1|33121.3|33125.1|33120.3|3
1651636380000|2022-05-04 03:53:00|33125.6|33120.8|33125.6|33120.8|33125.6|33120.8|33125.1|33120.3|6
1651636400000|2022-05-04 03:53:20|33126.1|33121.3|33126.6|33121.8|33126.6|33121.8|33125.6|33120.8|7
1651636410000|2022-05-04 03:53:30|33126.1|33121.3|33125.1|33120.3|33126.1|33121.3|33125.1|33120.3|6
1651636420000|2022-05-04 03:53:40|33125.6|33120.8|33125.6|33120.8|33125.6|33120.8|33125.6|33120.8|1
1651636430000|2022-05-04 03:53:50|33126.1|33121.3|33127.1|33122.3|33127.6|33122.8|33126.1|33121.3|5
1651636440000|2022-05-04 03:54:00|33127.6|33122.8|33129.1|33124.3|33129.1|33124.3|33126.6|33121.8|3
1651636450000|2022-05-04 03:54:10|33128.6|33123.8|33130.1|33125.3|33130.1|33125.3|33128.6|33123.8|1
1651636460000|2022-05-04 03:54:20|||||||||5
1651636470000|2022-05-04 03:54:30|33129.6|33124.8|33130.6|33125.8|33130.6|33125.8|33129.6|33124.8|1
1651636480000|2022-05-04 03:54:40|33130.1|33125.3|33132.6|33127.8|33132.6|33127.8|33130.1|33125.3|2
1651636490000|2022-05-04 03:54:50|33131.6|33126.8|33131.6|33126.8|33131.6|33126.8|33131.1|33126.3|2
1651636500000|2022-05-04 03:55:00|33132.1|33127.3|33132.1|33127.3|33132.1|33127.3|33132.1|33127.3|0
1651636510000|2022-05-04 03:55:10|33131.1|33126.3|33131.1|33126.3|33131.1|33126.3|33131.1|33126.3|3
1651636520000|2022-05-04 03:55:20|33130.6|33125.8|33130.6|33125.8|33130.6|33125.8|33130.6|33125.8|0
1651636530000|2022-05-04 03:55:30|33131.1|33126.3|33132.1|33127.3|33132.1|33127.3|33131.1|33126.3|4
1651636540000|2022-05-04 03:55:40|33131.6|33126.8|33132.1|33127.3|33132.1|33127.3|33131.6|33126.8|5
1651636580000|2022-05-04 03:56:20|33131.6|33126.8|33129.1|33124.3|33131.6|33126.8|33129.1|33124.3|4
1651636590000|2022-05-04 03:56:30|33130.6|33125.8|33130.6|33125.8|33130.6|33125.8|33130.6|33125.8|2
1651636600000|2022-05-04 03:56:40|33130.1|33125.3|33129.6|33124.8|33130.1|33125.3|33129.6|33124.8|2
1651636610000|2022-05-04 03:56:50|33129.1|33124.3|33130.6|33125.8|33131.1|33126.3|33129.1|33124.3|6
1651636620000|2022-05-04 03:57:00|33130.1|33125.3|33131.1|33126.3|33131.1|33126.3|33130.1|33125.3|4
1651636630000|2022-05-04 03:57:10|33130.6|33125.8|33132.1|33127.3|33132.1|33127.3|33130.6|33125.8|2
1651636640000|2022-05-04 03:57:20|33131.6|33126.8|33132.1|33127.3|33132.1|33127.3|33131.6|33126.8|1
1651636650000|2022-05-04 03:57:30|33132.6|33127.8|33132.1|33127.3|33132.6|33127.8|33132.1|33127.3|1
1651636670000|2022-05-04 03:57:50|33132.6|33127.8|33132.6|33127.8|33133.1|33128.3|33132.6|33127.8|0
1651636680000|2022-05-04 03:58:00|33132.1|33127.3|33131.6|33126.8|33132.1|33127.3|33131.6|33126.8|0
1651636690000|2022-05-04 03:58:10|33131.1|33126.3|33131.6|33126.8|33132.1|33127.3|33131.1|33126.3|0
1651636700000|2022-05-04 03:58:20|33131.1|33126.3|33129.6|33124.8|33131.6|33126.8|33129.1|33124.3|15
1651636710000|2022-05-04 03:58:30|33130.1|33125.3|33131.1|33126.3|33131.1|33126.3|33129.6|33124.8|2
1651636720000|2022-05-04 03:58:40|33130.6|33125.8|33130.6|33125.8|33130.6|33125.8|33130.1|33125.3|0
1651636740000|2022-05-04 03:59:00|33130.1|33125.3|33130.6|33125.8|33130.6|33125.8|33130.1|33125.3|0
1651636750000|2022-05-04 03:59:10|33130.1|33125.3|33131.6|33126.8|33131.6|33126.8|33129.6|33124.8|1
1651636760000|2022-05-04 03:59:20|33132.1|33127.3|33133.1|33128.3|33133.1|33128.3|33132.1|33127.3|2
1651636770000|2022-05-04 03:59:30|33133.6|33128.8|33133.1|33128.3|33134.1|33129.3|33133.1|33128.3|3
1651636790000|2022-05-04 03:59:50|33132.6|33127.8|33133.6|33128.8|33133.6|33128.8|33132.6|33127.8|2
1651636800000|2022-05-04 04:00:00|33133.1|33128.3|33133.6|33128.8|33134.6|33129.8|33133.1|33128.3|5
1651636830000|2022-05-04 04:00:30|33133.1|33128.3|33131.6|33126.8|33133.1|33128.3|33131.1|33126.3|1
1651636840000|2022-05-04 04:00:40|33132.1|33127.3|33136.6|33131.8|33136.6|33131.8|33132.1|33127.3|3
1651636850000|2022-05-04 04:00:50|33137.1|33132.3|33143.6|33138.8|33145.6|33140.8|33137.1|33132.3|32
1651636860000|2022-05-04 04:01:00|33143.1|33138.3|33141.6|33136.8|33143.6|33138.8|33141.6|33136.8|5
1651636870000|2022-05-04 04:01:10|33141.1|33136.3|33139.6|33134.8|33142.6|33137.8|33139.6|33134.8|9
1651636880000|2022-05-04 04:01:20|33139.1|33134.3|33140.6|33135.8|33140.6|33135.8|33139.1|33134.3|1
1651636890000|2022-05-04 04:01:30|33141.1|33136.3|33140.1|33135.3|33141.1|33136.3|33140.1|33135.3|1
1651636900000|2022-05-04 04:01:40|33139.6|33134.8|33141.1|33136.3|33141.1|33136.3|33139.6|33134.8|0
1651636910000|2022-05-04 04:01:50|33141.6|33136.8|33141.6|33136.8|33142.6|33137.8|33141.6|33136.8|6
1651636920000|2022-05-04 04:02:00|33142.1|33137.3|33140.1|33135.3|33142.1|33137.3|33139.6|33134.8|4
1651636930000|2022-05-04 04:02:10|33139.6|33134.8|33140.6|33135.8|33140.6|33135.8|33139.6|33134.8|1
1651636940000|2022-05-04 04:02:20|33140.1|33135.3|33139.6|33134.8|33140.1|33135.3|33138.6|33133.8|2
1651636950000|2022-05-04 04:02:30|33140.1|33135.3|33141.6|33136.8|33141.6|33136.8|33139.6|33134.8|0
1651636960000|2022-05-04 04:02:40|33141.1|33136.3|33141.1|33136.3|33141.1|33136.3|33140.1|33135.3|1
1651636970000|2022-05-04 04:02:50|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|1
1651636980000|2022-05-04 04:03:00|33141.1|33136.3|33140.1|33135.3|33141.6|33136.8|33139.6|33134.8|0
1651636990000|2022-05-04 04:03:10|33139.6|33134.8|33140.1|33135.3|33140.1|33135.3|33139.1|33134.3|0
1651637000000|2022-05-04 04:03:20|33139.6|33134.8|33139.1|33134.3|33139.6|33134.8|33138.1|33133.3|0
1651637020000|2022-05-04 04:03:40|33138.6|33133.8|33139.6|33134.8|33140.6|33135.8|33138.6|33133.8|1
1651637030000|2022-05-04 04:03:50|33140.6|33135.8|33140.1|33135.3|33140.6|33135.8|33140.1|33135.3|0
1651637040000|2022-05-04 04:04:00|33139.6|33134.8|33140.6|33135.8|33140.6|33135.8|33139.6|33134.8|0
1651637050000|2022-05-04 04:04:10|33141.1|33136.3|33143.1|33138.3|33143.1|33138.3|33141.1|33136.3|0
1651637060000|2022-05-04 04:04:20|33142.1|33137.3|33141.6|33136.8|33142.6|33137.8|33140.6|33135.8|2
1651637070000|2022-05-04 04:04:30|33142.1|33137.3|33142.6|33137.8|33142.6|33137.8|33141.1|33136.3|1
1651637080000|2022-05-04 04:04:40|33143.1|33138.3|33142.6|33137.8|33143.1|33138.3|33142.6|33137.8|1
1651637090000|2022-05-04 04:04:50|33142.1|33137.3|33141.1|33136.3|33142.1|33137.3|33140.6|33135.8|2
1651637100000|2022-05-04 04:05:00|33140.6|33135.8|33141.1|33136.3|33141.1|33136.3|33140.1|33135.3|0
1651637110000|2022-05-04 04:05:10|33141.6|33136.8|33141.6|33136.8|33142.6|33137.8|33141.1|33136.3|0
1651637120000|2022-05-04 04:05:20|33141.1|33136.3|33140.6|33135.8|33141.6|33136.8|33140.6|33135.8|0
1651637130000|2022-05-04 04:05:30|33141.1|33136.3|33139.6|33134.8|33141.1|33136.3|33139.6|33134.8|3
1651637140000|2022-05-04 04:05:40|33139.1|33134.3|33138.1|33133.3|33139.1|33134.3|33138.1|33133.3|4
1651637150000|2022-05-04 04:05:50|33138.6|33133.8|33140.1|33135.3|33140.1|33135.3|33138.6|33133.8|0
1651637160000|2022-05-04 04:06:00|33139.6|33134.8|33140.6|33135.8|33140.6|33135.8|33139.6|33134.8|1
1651637170000|2022-05-04 04:06:10|33140.1|33135.3|33139.6|33134.8|33141.1|33136.3|33139.6|33134.8|1
1651637190000|2022-05-04 04:06:30|33140.1|33135.3|33140.1|33135.3|33140.6|33135.8|33140.1|33135.3|1
1651637200000|2022-05-04 04:06:40|33139.6|33134.8|33138.1|33133.3|33140.1|33135.3|33138.1|33133.3|4
1651637210000|2022-05-04 04:06:50|33137.6|33132.8|33137.6|33132.8|33137.6|33132.8|33137.1|33132.3|2
1651637220000|2022-05-04 04:07:00|33138.6|33133.8|33137.6|33132.8|33139.1|33134.3|33137.6|33132.8|1
1651637230000|2022-05-04 04:07:10|33137.1|33132.3|33137.1|33132.3|33137.1|33132.3|33136.6|33131.8|1
1651637240000|2022-05-04 04:07:20|33137.6|33132.8|33137.6|33132.8|33138.1|33133.3|33136.6|33131.8|3
1651637250000|2022-05-04 04:07:30|33136.6|33131.8|33135.6|33130.8|33136.6|33131.8|33135.1|33130.3|1
1651637260000|2022-05-04 04:07:40|33136.1|33131.3|33138.6|33133.8|33138.6|33133.8|33136.1|33131.3|17
1651637270000|2022-05-04 04:07:50|33138.1|33133.3|33139.1|33134.3|33139.1|33134.3|33138.1|33133.3|0
1651637280000|2022-05-04 04:08:00|33138.6|33133.8|33138.6|33133.8|33139.1|33134.3|33138.1|33133.3|1
1651637290000|2022-05-04 04:08:10|33139.1|33134.3|33139.1|33134.3|33139.6|33134.8|33137.6|33132.8|2
1651637300000|2022-05-04 04:08:20|33139.6|33134.8|33141.1|33136.3|33141.1|33136.3|33139.1|33134.3|1
1651637310000|2022-05-04 04:08:30|33141.6|33136.8|33141.6|33136.8|33142.1|33137.3|33141.1|33136.3|3
1651637320000|2022-05-04 04:08:40|33140.6|33135.8|33140.6|33135.8|33141.1|33136.3|33140.1|33135.3|1
1651637330000|2022-05-04 04:08:50|33140.1|33135.3|33139.6|33134.8|33140.1|33135.3|33138.6|33133.8|2
1651637340000|2022-05-04 04:09:00|33140.1|33135.3|33139.6|33134.8|33140.1|33135.3|33139.6|33134.8|1
1651637360000|2022-05-04 04:09:20|33140.1|33135.3|33140.1|33135.3|33140.1|33135.3|33140.1|33135.3|0
1651637370000|2022-05-04 04:09:30|33139.6|33134.8|33140.1|33135.3|33140.6|33135.8|33139.1|33134.3|2
1651637380000|2022-05-04 04:09:40|33139.6|33134.8|33140.1|33135.3|33140.1|33135.3|33139.6|33134.8|0
1651637400000|2022-05-04 04:10:00|33139.1|33134.3|33140.1|33135.3|33140.6|33135.8|33139.1|33134.3|4
1651637410000|2022-05-04 04:10:10|33140.6|33135.8|33140.6|33135.8|33141.1|33136.3|33139.6|33134.8|0
1651637420000|2022-05-04 04:10:20|33140.1|33135.3|33138.6|33133.8|33140.1|33135.3|33138.1|33133.3|2
1651637430000|2022-05-04 04:10:30|33139.1|33134.3|33137.6|33132.8|33139.1|33134.3|33136.6|33131.8|1
1651637440000|2022-05-04 04:10:40|33137.1|33132.3|33136.6|33131.8|33137.6|33132.8|33136.6|33131.8|0
1651637450000|2022-05-04 04:10:50|33137.1|33132.3|33136.6|33131.8|33137.1|33132.3|33136.6|33131.8|0
1651637460000|2022-05-04 04:11:00|33136.1|33131.3|33137.1|33132.3|33137.1|33132.3|33135.1|33130.3|0
1651637470000|2022-05-04 04:11:10|33136.6|33131.8|33137.1|33132.3|33137.1|33132.3|33136.6|33131.8|2
1651637480000|2022-05-04 04:11:20|33136.6|33131.8|33136.6|33131.8|33137.1|33132.3|33136.6|33131.8|1
1651637490000|2022-05-04 04:11:30|33136.1|33131.3|33138.6|33133.8|33138.6|33133.8|33136.1|33131.3|5
1651637500000|2022-05-04 04:11:40|33137.6|33132.8|33138.6|33133.8|33138.6|33133.8|33137.6|33132.8|0
1651637510000|2022-05-04 04:11:50|33138.1|33133.3|33138.6|33133.8|33138.6|33133.8|33138.1|33133.3|0
1651637520000|2022-05-04 04:12:00|33139.1|33134.3|33138.6|33133.8|33139.1|33134.3|33138.6|33133.8|0
1651637530000|2022-05-04 04:12:10|33138.1|33133.3|33137.6|33132.8|33138.1|33133.3|33137.6|33132.8|0
1651637540000|2022-05-04 04:12:20|33137.1|33132.3|33137.6|33132.8|33137.6|33132.8|33137.1|33132.3|1
1651637550000|2022-05-04 04:12:30|33137.1|33132.3|33137.1|33132.3|33138.1|33133.3|33137.1|33132.3|0
1651637560000|2022-05-04 04:12:40|33137.6|33132.8|33138.1|33133.3|33138.1|33133.3|33137.1|33132.3|1
1651637570000|2022-05-04 04:12:50|33137.6|33132.8|33138.1|33133.3|33138.1|33133.3|33137.6|33132.8|0
1651637580000|2022-05-04 04:13:00|33137.6|33132.8|33137.1|33132.3|33137.6|33132.8|33137.1|33132.3|0
1651637590000|2022-05-04 04:13:10|33136.6|33131.8|33135.6|33130.8|33136.6|33131.8|33135.1|33130.3|2
1651637600000|2022-05-04 04:13:20|33136.1|33131.3|33135.6|33130.8|33136.1|33131.3|33135.6|33130.8|0
1651637610000|2022-05-04 04:13:30|33135.1|33130.3|33135.6|33130.8|33135.6|33130.8|33135.1|33130.3|1
1651637620000|2022-05-04 04:13:40|33135.1|33130.3|33134.6|33129.8|33135.1|33130.3|33134.6|33129.8|0
1651637630000|2022-05-04 04:13:50|33135.1|33130.3|33143.1|33138.3|33144.1|33139.3|33134.6|33129.8|26
1651637640000|2022-05-04 04:14:00|33142.6|33137.8|33144.6|33139.8|33144.6|33139.8|33142.1|33137.3|4
1651637650000|2022-05-04 04:14:10|33143.1|33138.3|33142.1|33137.3|33143.1|33138.3|33140.6|33135.8|7
1651637660000|2022-05-04 04:14:20|33141.6|33136.8|33143.6|33138.8|33143.6|33138.8|33140.6|33135.8|0
1651637670000|2022-05-04 04:14:30|33143.1|33138.3|33145.6|33140.8|33146.6|33141.8|33142.6|33137.8|4
1651637680000|2022-05-04 04:14:40|33146.1|33141.3|33147.1|33142.3|33147.1|33142.3|33146.1|33141.3|1
1651637690000|2022-05-04 04:14:50|33146.6|33141.8|33142.6|33137.8|33147.6|33142.8|33141.6|33136.8|7
1651637700000|2022-05-04 04:15:00|33143.1|33138.3|33142.6|33137.8|33143.6|33138.8|33142.6|33137.8|1
1651637710000|2022-05-04 04:15:10|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|1
1651637720000|2022-05-04 04:15:20|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|0
1651637730000|2022-05-04 04:15:30|33143.1|33138.3|33143.6|33138.8|33144.1|33139.3|33143.1|33138.3|0
1651637750000|2022-05-04 04:15:50|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|0
1651637760000|2022-05-04 04:16:00|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33141.6|33136.8|2
1651637770000|2022-05-04 04:16:10|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33141.6|33136.8|0
1651637780000|2022-05-04 04:16:20|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|0
1651637820000|2022-05-04 04:17:00|33142.1|33137.3|33143.1|33138.3|33143.1|33138.3|33142.1|33137.3|2
1651637830000|2022-05-04 04:17:10|33142.6|33137.8|33143.1|33138.3|33143.1|33138.3|33142.6|33137.8|0
1651637840000|2022-05-04 04:17:20|33143.6|33138.8|33145.6|33140.8|33145.6|33140.8|33143.6|33138.8|2
1651637850000|2022-05-04 04:17:30|33146.1|33141.3|33145.6|33140.8|33146.1|33141.3|33145.1|33140.3|1
1651637860000|2022-05-04 04:17:40|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|1
1651637870000|2022-05-04 04:17:50|33147.1|33142.3|33148.1|33143.3|33148.1|33143.3|33147.1|33142.3|1
1651637880000|2022-05-04 04:18:00|33147.6|33142.8|33148.1|33143.3|33148.1|33143.3|33147.6|33142.8|2
1651637890000|2022-05-04 04:18:10|33148.6|33143.8|33152.1|33147.3|33152.1|33147.3|33148.1|33143.3|6
1651637900000|2022-05-04 04:18:20|33151.1|33146.3|33149.1|33144.3|33151.1|33146.3|33148.6|33143.8|2
1651637910000|2022-05-04 04:18:30|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651637920000|2022-05-04 04:18:40|33149.1|33144.3|33147.6|33142.8|33149.1|33144.3|33146.6|33141.8|4
1651637930000|2022-05-04 04:18:50|33148.1|33143.3|33147.1|33142.3|33148.1|33143.3|33147.1|33142.3|0
1651637940000|2022-05-04 04:19:00|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|0
1651637960000|2022-05-04 04:19:20|33147.1|33142.3|33149.1|33144.3|33149.1|33144.3|33147.1|33142.3|6
1651637970000|2022-05-04 04:19:30|33149.6|33144.8|33150.1|33145.3|33150.1|33145.3|33149.6|33144.8|1
1651637980000|2022-05-04 04:19:40|33150.6|33145.8|33151.6|33146.8|33151.6|33146.8|33150.6|33145.8|1
1651637990000|2022-05-04 04:19:50|33152.1|33147.3|33152.1|33147.3|33152.6|33147.8|33152.1|33147.3|0
1651638010000|2022-05-04 04:20:10|33152.6|33147.8|33151.6|33146.8|33153.1|33148.3|33151.6|33146.8|3
1651638020000|2022-05-04 04:20:20|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33151.6|33146.8|0
1651638030000|2022-05-04 04:20:30|33152.1|33147.3|33151.1|33146.3|33152.1|33147.3|33151.1|33146.3|0
1651638050000|2022-05-04 04:20:50|33149.6|33144.8|33151.1|33146.3|33151.1|33146.3|33149.6|33144.8|6
1651638070000|2022-05-04 04:21:10|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|2
1651638080000|2022-05-04 04:21:20|33149.6|33144.8|33150.1|33145.3|33150.1|33145.3|33149.6|33144.8|2
1651638090000|2022-05-04 04:21:30|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|33149.6|33144.8|0
1651638100000|2022-05-04 04:21:40|33149.1|33144.3|33149.6|33144.8|33149.6|33144.8|33149.1|33144.3|3
1651638110000|2022-05-04 04:21:50|||||||||2
1651638120000|2022-05-04 04:22:00|33150.6|33145.8|33149.6|33144.8|33150.6|33145.8|33149.6|33144.8|2
1651638130000|2022-05-04 04:22:10|33149.1|33144.3|33151.1|33146.3|33151.1|33146.3|33149.1|33144.3|2
1651638140000|2022-05-04 04:22:20|33150.6|33145.8|33150.1|33145.3|33151.1|33146.3|33148.6|33143.8|9
1651638150000|2022-05-04 04:22:30|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.1|33145.3|0
1651638160000|2022-05-04 04:22:40|33150.1|33145.3|33150.1|33145.3|33151.1|33146.3|33149.6|33144.8|3
1651638180000|2022-05-04 04:23:00|33149.6|33144.8|33149.1|33144.3|33150.1|33145.3|33149.1|33144.3|9
1651638190000|2022-05-04 04:23:10|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|7
1651638200000|2022-05-04 04:23:20|||||||||1
1651638210000|2022-05-04 04:23:30|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|3
1651638220000|2022-05-04 04:23:40|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|33151.6|33146.8|11
1651638230000|2022-05-04 04:23:50|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|1
1651638240000|2022-05-04 04:24:00|33150.6|33145.8|33151.1|33146.3|33151.1|33146.3|33150.6|33145.8|0
1651638250000|2022-05-04 04:24:10|33150.6|33145.8|33150.1|33145.3|33151.1|33146.3|33150.1|33145.3|3
1651638260000|2022-05-04 04:24:20|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|0
1651638280000|2022-05-04 04:24:40|33151.1|33146.3|33150.1|33145.3|33151.1|33146.3|33150.1|33145.3|7
1651638310000|2022-05-04 04:25:10|33149.6|33144.8|33151.1|33146.3|33151.1|33146.3|33149.6|33144.8|4
1651638350000|2022-05-04 04:25:50|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|0
1651638370000|2022-05-04 04:26:10|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|4
1651638380000|2022-05-04 04:26:20|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|0
1651638400000|2022-05-04 04:26:40|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|1
1651638410000|2022-05-04 04:26:50|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|0
1651638420000|2022-05-04 04:27:00|33148.1|33143.3|33149.6|33144.8|33149.6|33144.8|33148.1|33143.3|1
1651638430000|2022-05-04 04:27:10|33150.1|33145.3|33151.1|33146.3|33151.1|33146.3|33150.1|33145.3|1
1651638440000|2022-05-04 04:27:20|33150.6|33145.8|33150.1|33145.3|33150.6|33145.8|33150.1|33145.3|0
1651638450000|2022-05-04 04:27:30|33149.6|33144.8|33151.1|33146.3|33151.1|33146.3|33149.6|33144.8|2
1651638460000|2022-05-04 04:27:40|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|33150.1|33145.3|2
1651638480000|2022-05-04 04:28:00|33149.6|33144.8|33150.1|33145.3|33150.1|33145.3|33149.1|33144.3|0
1651638500000|2022-05-04 04:28:20|33149.6|33144.8|33149.1|33144.3|33149.6|33144.8|33149.1|33144.3|0
1651638510000|2022-05-04 04:28:30|33149.6|33144.8|33149.1|33144.3|33149.6|33144.8|33149.1|33144.3|0
1651638560000|2022-05-04 04:29:20|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|33147.6|33142.8|2
1651638570000|2022-05-04 04:29:30|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33148.1|33143.3|0
1651638580000|2022-05-04 04:29:40|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|1
1651638590000|2022-05-04 04:29:50|33149.6|33144.8|33150.6|33145.8|33150.6|33145.8|33149.6|33144.8|3
1651638600000|2022-05-04 04:30:00|33150.1|33145.3|33149.6|33144.8|33150.1|33145.3|33149.6|33144.8|4
1651638610000|2022-05-04 04:30:10|33150.1|33145.3|33151.1|33146.3|33151.1|33146.3|33150.1|33145.3|0
1651638620000|2022-05-04 04:30:20|33150.6|33145.8|33152.6|33147.8|33152.6|33147.8|33150.6|33145.8|13
1651638630000|2022-05-04 04:30:30|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33150.6|33145.8|3
1651638640000|2022-05-04 04:30:40|33153.1|33148.3|33152.6|33147.8|33153.6|33148.8|33152.6|33147.8|0
1651638650000|2022-05-04 04:30:50|33152.1|33147.3|33152.6|33147.8|33153.1|33148.3|33152.1|33147.3|0
1651638660000|2022-05-04 04:31:00|33153.1|33148.3|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|0
1651638670000|2022-05-04 04:31:10|33154.1|33149.3|33160.1|33155.3|33160.1|33155.3|33154.1|33149.3|5
1651638680000|2022-05-04 04:31:20|33160.6|33155.8|33165.1|33160.3|33165.1|33160.3|33160.6|33155.8|8
1651638690000|2022-05-04 04:31:30|33164.6|33159.8|33163.1|33158.3|33165.1|33160.3|33162.6|33157.8|6
1651638700000|2022-05-04 04:31:40|33163.6|33158.8|33165.1|33160.3|33165.1|33160.3|33163.6|33158.8|0
1651638710000|2022-05-04 04:31:50|33164.6|33159.8|33161.6|33156.8|33164.6|33159.8|33161.6|33156.8|4
1651638720000|2022-05-04 04:32:00|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|1
1651638730000|2022-05-04 04:32:10|33160.1|33155.3|33160.6|33155.8|33161.1|33156.3|33160.1|33155.3|0
1651638740000|2022-05-04 04:32:20|33161.1|33156.3|33160.6|33155.8|33161.6|33156.8|33160.6|33155.8|1
1651638750000|2022-05-04 04:32:30|33160.1|33155.3|33161.1|33156.3|33161.1|33156.3|33159.6|33154.8|0
1651638760000|2022-05-04 04:32:40|33161.6|33156.8|33159.1|33154.3|33161.6|33156.8|33159.1|33154.3|5
1651638780000|2022-05-04 04:33:00|33161.1|33156.3|33161.6|33156.8|33161.6|33156.8|33161.1|33156.3|4
1651638790000|2022-05-04 04:33:10|33161.1|33156.3|33161.1|33156.3|33161.6|33156.8|33161.1|33156.3|0
1651638800000|2022-05-04 04:33:20|33160.6|33155.8|33162.1|33157.3|33165.6|33160.8|33159.1|33154.3|33
1651638810000|2022-05-04 04:33:30|33162.6|33157.8|33163.6|33158.8|33164.6|33159.8|33162.1|33157.3|1
1651638820000|2022-05-04 04:33:40|33163.1|33158.3|33161.1|33156.3|33163.6|33158.8|33161.1|33156.3|4
1651638830000|2022-05-04 04:33:50|33160.6|33155.8|33161.6|33156.8|33161.6|33156.8|33159.6|33154.8|0
1651638840000|2022-05-04 04:34:00|33162.1|33157.3|33165.1|33160.3|33165.1|33160.3|33162.1|33157.3|3
1651638850000|2022-05-04 04:34:10|33165.6|33160.8|33165.6|33160.8|33166.1|33161.3|33164.1|33159.3|4
1651638860000|2022-05-04 04:34:20|33165.1|33160.3|33165.1|33160.3|33165.6|33160.8|33164.1|33159.3|3
1651638870000|2022-05-04 04:34:30|33165.6|33160.8|33165.6|33160.8|33166.1|33161.3|33165.1|33160.3|3
1651638880000|2022-05-04 04:34:40|33166.1|33161.3|33166.1|33161.3|33168.1|33163.3|33165.6|33160.8|6
1651638890000|2022-05-04 04:34:50|33166.6|33161.8|33164.1|33159.3|33166.6|33161.8|33162.6|33157.8|12
1651638900000|2022-05-04 04:35:00|33163.6|33158.8|33166.1|33161.3|33166.1|33161.3|33162.6|33157.8|1
1651638910000|2022-05-04 04:35:10|33165.6|33160.8|33164.1|33159.3|33166.1|33161.3|33164.1|33159.3|3
1651638920000|2022-05-04 04:35:20|33163.6|33158.8|33164.6|33159.8|33165.1|33160.3|33162.6|33157.8|4
1651638930000|2022-05-04 04:35:30|33164.1|33159.3|33164.6|33159.8|33164.6|33159.8|33164.1|33159.3|0
1651638940000|2022-05-04 04:35:40|33164.1|33159.3|33164.6|33159.8|33164.6|33159.8|33164.1|33159.3|0
1651638950000|2022-05-04 04:35:50|33164.1|33159.3|33164.6|33159.8|33165.1|33160.3|33164.1|33159.3|1
1651638960000|2022-05-04 04:36:00|33164.1|33159.3|33164.1|33159.3|33164.6|33159.8|33164.1|33159.3|0
1651638970000|2022-05-04 04:36:10|33163.6|33158.8|33164.1|33159.3|33164.1|33159.3|33163.6|33158.8|4
1651638980000|2022-05-04 04:36:20|33163.6|33158.8|33163.1|33158.3|33163.6|33158.8|33163.1|33158.3|0
1651638990000|2022-05-04 04:36:30|33162.6|33157.8|33163.1|33158.3|33163.1|33158.3|33162.6|33157.8|1
1651639000000|2022-05-04 04:36:40|33163.6|33158.8|33164.1|33159.3|33164.1|33159.3|33163.6|33158.8|2
1651639010000|2022-05-04 04:36:50|33164.6|33159.8|33163.6|33158.8|33165.1|33160.3|33163.1|33158.3|3
1651639030000|2022-05-04 04:37:10|33163.1|33158.3|33163.1|33158.3|33163.1|33158.3|33163.1|33158.3|0
1651639070000|2022-05-04 04:37:50|33163.6|33158.8|33163.6|33158.8|33163.6|33158.8|33163.6|33158.8|0
1651639080000|2022-05-04 04:38:00|33164.1|33159.3|33163.6|33158.8|33164.1|33159.3|33163.6|33158.8|0
1651639090000|2022-05-04 04:38:10|33164.1|33159.3|33163.6|33158.8|33164.1|33159.3|33163.6|33158.8|0
1651639100000|2022-05-04 04:38:20|33163.1|33158.3|33163.1|33158.3|33163.1|33158.3|33163.1|33158.3|0
1651639110000|2022-05-04 04:38:30|33162.6|33157.8|33163.1|33158.3|33163.1|33158.3|33162.6|33157.8|0
1651639120000|2022-05-04 04:38:40|33163.6|33158.8|33164.1|33159.3|33164.1|33159.3|33163.6|33158.8|0
1651639130000|2022-05-04 04:38:50|33164.6|33159.8|33166.1|33161.3|33166.1|33161.3|33164.6|33159.8|4
1651639140000|2022-05-04 04:39:00|33166.6|33161.8|33166.6|33161.8|33167.1|33162.3|33166.1|33161.3|2
1651639150000|2022-05-04 04:39:10|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|0
1651639160000|2022-05-04 04:39:20|33166.6|33161.8|33164.6|33159.8|33166.6|33161.8|33164.6|33159.8|1
1651639170000|2022-05-04 04:39:30|33165.1|33160.3|33168.1|33163.3|33168.1|33163.3|33165.1|33160.3|3
1651639180000|2022-05-04 04:39:40|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|1
1651639190000|2022-05-04 04:39:50|33168.6|33163.8|33168.1|33163.3|33168.6|33163.8|33167.6|33162.8|9
1651639200000|2022-05-04 04:40:00|33170.6|33165.8|33170.1|33165.3|33170.6|33165.8|33169.1|33164.3|14
1651639210000|2022-05-04 04:40:10|33169.6|33164.8|33169.1|33164.3|33170.1|33165.3|33169.1|33164.3|4
1651639220000|2022-05-04 04:40:20|33169.6|33164.8|33168.1|33163.3|33170.1|33165.3|33167.6|33162.8|3
1651639230000|2022-05-04 04:40:30|33168.6|33163.8|33168.6|33163.8|33168.6|33163.8|33168.6|33163.8|1
1651639240000|2022-05-04 04:40:40|33169.1|33164.3|33168.1|33163.3|33169.1|33164.3|33168.1|33163.3|1
1651639250000|2022-05-04 04:40:50|33166.6|33161.8|33167.1|33162.3|33167.1|33162.3|33166.6|33161.8|2
1651639260000|2022-05-04 04:41:00|33166.6|33161.8|33167.1|33162.3|33167.1|33162.3|33166.6|33161.8|2
1651639270000|2022-05-04 04:41:10|33166.6|33161.8|33167.1|33162.3|33167.1|33162.3|33166.1|33161.3|0
1651639290000|2022-05-04 04:41:30|33166.6|33161.8|33165.6|33160.8|33166.6|33161.8|33165.6|33160.8|2
1651639300000|2022-05-04 04:41:40|33166.1|33161.3|33166.1|33161.3|33166.1|33161.3|33166.1|33161.3|1
1651639320000|2022-05-04 04:42:00|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|33167.1|33162.3|2
1651639330000|2022-05-04 04:42:10|33167.6|33162.8|33167.1|33162.3|33167.6|33162.8|33167.1|33162.3|0
1651639340000|2022-05-04 04:42:20|33168.1|33163.3|33168.1|33163.3|33168.1|33163.3|33168.1|33163.3|2
1651639380000|2022-05-04 04:43:00|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|33167.6|33162.8|0
1651639390000|2022-05-04 04:43:10|33168.1|33163.3|33168.1|33163.3|33168.1|33163.3|33168.1|33163.3|2
1651639410000|2022-05-04 04:43:30|33165.6|33160.8|33166.1|33161.3|33166.1|33161.3|33165.6|33160.8|17
1651639420000|2022-05-04 04:43:40|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|33166.6|33161.8|0
1651639430000|2022-05-04 04:43:50|33166.1|33161.3|33166.6|33161.8|33166.6|33161.8|33166.1|33161.3|0
1651639440000|2022-05-04 04:44:00|33166.1|33161.3|33166.1|33161.3|33166.6|33161.8|33166.1|33161.3|0
1651639450000|2022-05-04 04:44:10|33167.1|33162.3|33166.6|33161.8|33167.1|33162.3|33166.6|33161.8|1
1651639460000|2022-05-04 04:44:20|33166.1|33161.3|33164.1|33159.3|33166.1|33161.3|33164.1|33159.3|3
1651639480000|2022-05-04 04:44:40|33164.6|33159.8|33164.6|33159.8|33164.6|33159.8|33164.6|33159.8|0
1651639500000|2022-05-04 04:45:00|33163.6|33158.8|33164.1|33159.3|33164.6|33159.8|33163.6|33158.8|2
1651639520000|2022-05-04 04:45:20|33162.6|33157.8|33163.6|33158.8|33163.6|33158.8|33162.6|33157.8|5
1651639530000|2022-05-04 04:45:30|33162.6|33157.8|33162.6|33157.8|33163.1|33158.3|33162.1|33157.3|7
1651639540000|2022-05-04 04:45:40|33162.1|33157.3|33162.6|33157.8|33162.6|33157.8|33162.1|33157.3|1
1651639550000|2022-05-04 04:45:50|33162.1|33157.3|33162.1|33157.3|33162.6|33157.8|33162.1|33157.3|2
1651639560000|2022-05-04 04:46:00|33162.6|33157.8|33162.6|33157.8|33162.6|33157.8|33162.6|33157.8|0
1651639580000|2022-05-04 04:46:20|33163.1|33158.3|33162.6|33157.8|33163.1|33158.3|33162.6|33157.8|0
1651639590000|2022-05-04 04:46:30|33163.1|33158.3|33162.6|33157.8|33163.1|33158.3|33162.6|33157.8|0
1651639600000|2022-05-04 04:46:40|33162.1|33157.3|33160.1|33155.3|33163.1|33158.3|33159.6|33154.8|7
1651639610000|2022-05-04 04:46:50|33160.6|33155.8|33160.1|33155.3|33160.6|33155.8|33160.1|33155.3|0
1651639630000|2022-05-04 04:47:10|33160.6|33155.8|33161.1|33156.3|33161.1|33156.3|33160.6|33155.8|1
1651639650000|2022-05-04 04:47:30|33160.6|33155.8|33160.1|33155.3|33160.6|33155.8|33160.1|33155.3|0
1651639660000|2022-05-04 04:47:40|33159.6|33154.8|33160.1|33155.3|33160.1|33155.3|33159.6|33154.8|1
1651639670000|2022-05-04 04:47:50|||||||||1
1651639690000|2022-05-04 04:48:10|33159.6|33154.8|33158.6|33153.8|33159.6|33154.8|33158.6|33153.8|3
1651639700000|2022-05-04 04:48:20|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|33159.1|33154.3|1
1651639720000|2022-05-04 04:48:40|33159.6|33154.8|33161.1|33156.3|33161.1|33156.3|33159.6|33154.8|3
1651639730000|2022-05-04 04:48:50|33160.1|33155.3|33160.1|33155.3|33160.6|33155.8|33159.6|33154.8|2
1651639740000|2022-05-04 04:49:00|33160.6|33155.8|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|0
1651639750000|2022-05-04 04:49:10|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|0
1651639760000|2022-05-04 04:49:20|33159.6|33154.8|33160.1|33155.3|33160.6|33155.8|33159.6|33154.8|0
1651639770000|2022-05-04 04:49:30|33159.6|33154.8|33160.6|33155.8|33160.6|33155.8|33159.6|33154.8|0
1651639780000|2022-05-04 04:49:40|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|0
1651639820000|2022-05-04 04:50:20|33160.6|33155.8|33161.1|33156.3|33161.1|33156.3|33160.6|33155.8|1
1651639830000|2022-05-04 04:50:30|33160.6|33155.8|33160.6|33155.8|33161.6|33156.8|33160.6|33155.8|3
1651639840000|2022-05-04 04:50:40|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|33160.1|33155.3|1
1651639850000|2022-05-04 04:50:50|33159.1|33154.3|33157.6|33152.8|33159.1|33154.3|33157.6|33152.8|3
1651639860000|2022-05-04 04:51:00|33158.1|33153.3|33157.6|33152.8|33158.1|33153.3|33157.6|33152.8|0
1651639880000|2022-05-04 04:51:20|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33156.1|33151.3|3
1651639890000|2022-05-04 04:51:30|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651639900000|2022-05-04 04:51:40|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|1
1651639910000|2022-05-04 04:51:50|33155.1|33150.3|33155.1|33150.3|33155.1|33150.3|33154.6|33149.8|1
1651639930000|2022-05-04 04:52:10|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|3
1651639940000|2022-05-04 04:52:20|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|4
1651639950000|2022-05-04 04:52:30|33152.6|33147.8|33153.1|33148.3|33153.6|33148.8|33152.6|33147.8|3
1651639960000|2022-05-04 04:52:40|33152.6|33147.8|33152.6|33147.8|33153.6|33148.8|33152.6|33147.8|0
1651639970000|2022-05-04 04:52:50|33153.1|33148.3|33152.6|33147.8|33153.1|33148.3|33152.6|33147.8|0
1651639980000|2022-05-04 04:53:00|33152.1|33147.3|33152.1|33147.3|33152.1|33147.3|33151.6|33146.8|2
1651639990000|2022-05-04 04:53:10|33151.6|33146.8|33151.1|33146.3|33151.6|33146.8|33150.6|33145.8|0
1651640000000|2022-05-04 04:53:20|33150.6|33145.8|33151.6|33146.8|33151.6|33146.8|33150.6|33145.8|1
1651640010000|2022-05-04 04:53:30|33152.1|33147.3|33150.1|33145.3|33152.1|33147.3|33150.1|33145.3|1
1651640020000|2022-05-04 04:53:40|33149.6|33144.8|33148.6|33143.8|33149.6|33144.8|33148.6|33143.8|2
1651640030000|2022-05-04 04:53:50|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|8
1651640060000|2022-05-04 04:54:20|33148.1|33143.3|33148.1|33143.3|33148.1|33143.3|33148.1|33143.3|3
1651640070000|2022-05-04 04:54:30|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|4
1651640080000|2022-05-04 04:54:40|33148.6|33143.8|33148.6|33143.8|33149.1|33144.3|33148.6|33143.8|1
1651640090000|2022-05-04 04:54:50|33149.1|33144.3|33148.6|33143.8|33149.1|33144.3|33148.6|33143.8|0
1651640100000|2022-05-04 04:55:00|33149.1|33144.3|33150.6|33145.8|33150.6|33145.8|33149.1|33144.3|1
1651640150000|2022-05-04 04:55:50|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|2
1651640180000|2022-05-04 04:56:20|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33148.6|33143.8|0
1651640190000|2022-05-04 04:56:30|33148.6|33143.8|33148.6|33143.8|33149.1|33144.3|33148.6|33143.8|5
1651640200000|2022-05-04 04:56:40|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33147.1|33142.3|0
1651640210000|2022-05-04 04:56:50|33147.1|33142.3|33148.1|33143.3|33148.1|33143.3|33147.1|33142.3|5
1651640230000|2022-05-04 04:57:10|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|33148.6|33143.8|3
1651640240000|2022-05-04 04:57:20|33147.1|33142.3|33147.1|33142.3|33148.1|33143.3|33147.1|33142.3|11
1651640250000|2022-05-04 04:57:30|33147.6|33142.8|33147.1|33142.3|33147.6|33142.8|33146.6|33141.8|1
1651640260000|2022-05-04 04:57:40|33147.6|33142.8|33147.1|33142.3|33147.6|33142.8|33147.1|33142.3|0
1651640270000|2022-05-04 04:57:50|33147.6|33142.8|33144.6|33139.8|33148.1|33143.3|33144.6|33139.8|4
1651640280000|2022-05-04 04:58:00|33145.1|33140.3|33145.1|33140.3|33146.1|33141.3|33144.6|33139.8|5
1651640290000|2022-05-04 04:58:10|33145.6|33140.8|33147.1|33142.3|33147.1|33142.3|33145.1|33140.3|7
1651640300000|2022-05-04 04:58:20|33146.6|33141.8|33146.1|33141.3|33146.6|33141.8|33146.1|33141.3|4
1651640310000|2022-05-04 04:58:30|33145.6|33140.8|33146.1|33141.3|33146.6|33141.8|33145.6|33140.8|1
1651640320000|2022-05-04 04:58:40|33145.6|33140.8|33145.1|33140.3|33145.6|33140.8|33144.6|33139.8|0
1651640330000|2022-05-04 04:58:50|33144.6|33139.8|33145.1|33140.3|33145.1|33140.3|33144.6|33139.8|2
1651640340000|2022-05-04 04:59:00|33145.6|33140.8|33145.1|33140.3|33146.1|33141.3|33145.1|33140.3|8
1651640350000|2022-05-04 04:59:10|33145.6|33140.8|33145.6|33140.8|33145.6|33140.8|33145.6|33140.8|0
1651640370000|2022-05-04 04:59:30|33145.1|33140.3|33142.1|33137.3|33145.6|33140.8|33142.1|33137.3|9
1651640380000|2022-05-04 04:59:40|33143.6|33138.8|33144.6|33139.8|33145.1|33140.3|33143.6|33138.8|5
1651640390000|2022-05-04 04:59:50|33145.6|33140.8|33144.6|33139.8|33145.6|33140.8|33144.1|33139.3|1
1651640400000|2022-05-04 05:00:00|33144.1|33139.3|33145.1|33140.3|33145.1|33140.3|33142.6|33137.8|4
1651640410000|2022-05-04 05:00:10|33144.6|33139.8|33144.6|33139.8|33145.1|33140.3|33144.1|33139.3|1
1651640420000|2022-05-04 05:00:20|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|1
1651640430000|2022-05-04 05:00:30|33145.1|33140.3|33144.6|33139.8|33145.1|33140.3|33144.6|33139.8|0
1651640450000|2022-05-04 05:00:50|33144.1|33139.3|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651640460000|2022-05-04 05:01:00|33145.1|33140.3|33139.6|33134.8|33145.1|33140.3|33139.6|33134.8|5
1651640470000|2022-05-04 05:01:10|33140.1|33135.3|33140.1|33135.3|33141.1|33136.3|33140.1|33135.3|2
1651640480000|2022-05-04 05:01:20|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|2
1651640490000|2022-05-04 05:01:30|33142.1|33137.3|33143.6|33138.8|33143.6|33138.8|33142.1|33137.3|1
1651640500000|2022-05-04 05:01:40|33143.1|33138.3|33146.1|33141.3|33146.1|33141.3|33143.1|33138.3|7
1651640510000|2022-05-04 05:01:50|33146.6|33141.8|33147.6|33142.8|33147.6|33142.8|33146.6|33141.8|1
1651640520000|2022-05-04 05:02:00|33147.1|33142.3|33147.6|33142.8|33147.6|33142.8|33147.1|33142.3|0
1651640530000|2022-05-04 05:02:10|33148.1|33143.3|33145.1|33140.3|33148.1|33143.3|33145.1|33140.3|2
1651640540000|2022-05-04 05:02:20|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|33143.6|33138.8|2
1651640550000|2022-05-04 05:02:30|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33145.1|33140.3|2
1651640560000|2022-05-04 05:02:40|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33146.1|33141.3|1
1651640570000|2022-05-04 05:02:50|33147.1|33142.3|33149.6|33144.8|33149.6|33144.8|33147.1|33142.3|4
1651640580000|2022-05-04 05:03:00|||||||||1
1651640590000|2022-05-04 05:03:10|33149.1|33144.3|33150.1|33145.3|33150.1|33145.3|33149.1|33144.3|1
1651640600000|2022-05-04 05:03:20|33150.6|33145.8|33150.1|33145.3|33151.1|33146.3|33149.6|33144.8|3
1651640610000|2022-05-04 05:03:30|33149.6|33144.8|33148.6|33143.8|33149.6|33144.8|33147.6|33142.8|3
1651640620000|2022-05-04 05:03:40|33148.1|33143.3|33147.6|33142.8|33148.1|33143.3|33147.6|33142.8|0
1651640630000|2022-05-04 05:03:50|33147.1|33142.3|33144.6|33139.8|33147.1|33142.3|33143.6|33138.8|2
1651640640000|2022-05-04 05:04:00|33145.1|33140.3|33141.6|33136.8|33145.1|33140.3|33141.6|33136.8|0
1651640650000|2022-05-04 05:04:10|33141.1|33136.3|33140.1|33135.3|33141.1|33136.3|33138.6|33133.8|4
1651640660000|2022-05-04 05:04:20|33140.6|33135.8|33140.6|33135.8|33141.1|33136.3|33140.1|33135.3|0
1651640670000|2022-05-04 05:04:30|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33140.1|33135.3|0
1651640680000|2022-05-04 05:04:40|33142.1|33137.3|33142.1|33137.3|33142.6|33137.8|33142.1|33137.3|0
1651640690000|2022-05-04 05:04:50|33142.6|33137.8|33145.1|33140.3|33145.1|33140.3|33142.6|33137.8|0
1651640700000|2022-05-04 05:05:00|33144.6|33139.8|33144.1|33139.3|33144.6|33139.8|33143.6|33138.8|0
1651640710000|2022-05-04 05:05:10|33144.6|33139.8|33144.6|33139.8|33145.6|33140.8|33144.6|33139.8|0
1651640720000|2022-05-04 05:05:20|33145.1|33140.3|33144.6|33139.8|33145.1|33140.3|33144.6|33139.8|0
1651640740000|2022-05-04 05:05:40|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33145.1|33140.3|0
1651640750000|2022-05-04 05:05:50|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33145.1|33140.3|1
1651640760000|2022-05-04 05:06:00|33145.1|33140.3|33143.6|33138.8|33145.1|33140.3|33143.6|33138.8|0
1651640770000|2022-05-04 05:06:10|33144.1|33139.3|33142.6|33137.8|33144.1|33139.3|33141.6|33136.8|2
1651640780000|2022-05-04 05:06:20|33143.1|33138.3|33143.6|33138.8|33144.1|33139.3|33143.1|33138.3|0
1651640800000|2022-05-04 05:06:40|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651640810000|2022-05-04 05:06:50|33144.1|33139.3|33148.6|33143.8|33149.1|33144.3|33144.1|33139.3|2
1651640820000|2022-05-04 05:07:00|33149.1|33144.3|33149.6|33144.8|33149.6|33144.8|33148.6|33143.8|0
1651640840000|2022-05-04 05:07:20|33149.1|33144.3|33149.1|33144.3|33149.1|33144.3|33148.6|33143.8|1
1651640850000|2022-05-04 05:07:30|33149.6|33144.8|33156.6|33151.8|33156.6|33151.8|33149.6|33144.8|5
1651640860000|2022-05-04 05:07:40|33156.1|33151.3|33158.6|33153.8|33159.6|33154.8|33156.1|33151.3|10
1651640870000|2022-05-04 05:07:50|33158.1|33153.3|33159.6|33154.8|33159.6|33154.8|33158.1|33153.3|2
1651640880000|2022-05-04 05:08:00|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33159.1|33154.3|0
1651640890000|2022-05-04 05:08:10|33158.6|33153.8|33160.6|33155.8|33160.6|33155.8|33158.6|33153.8|2
1651640900000|2022-05-04 05:08:20|33161.1|33156.3|33160.1|33155.3|33161.1|33156.3|33159.6|33154.8|2
1651640910000|2022-05-04 05:08:30|33160.6|33155.8|33160.6|33155.8|33161.6|33156.8|33160.6|33155.8|0
1651640920000|2022-05-04 05:08:40|33160.1|33155.3|33161.6|33156.8|33161.6|33156.8|33159.6|33154.8|1
1651640930000|2022-05-04 05:08:50|33161.1|33156.3|33160.6|33155.8|33161.1|33156.3|33160.1|33155.3|2
1651640940000|2022-05-04 05:09:00|33160.1|33155.3|33160.1|33155.3|33161.1|33156.3|33160.1|33155.3|2
1651640950000|2022-05-04 05:09:10|33159.6|33154.8|33160.1|33155.3|33160.1|33155.3|33159.6|33154.8|1
1651640960000|2022-05-04 05:09:20|33159.6|33154.8|33160.6|33155.8|33160.6|33155.8|33159.6|33154.8|0
1651640970000|2022-05-04 05:09:30|33160.1|33155.3|33160.6|33155.8|33160.6|33155.8|33160.1|33155.3|0
1651640980000|2022-05-04 05:09:40|33160.1|33155.3|33159.6|33154.8|33160.6|33155.8|33158.6|33153.8|2
1651640990000|2022-05-04 05:09:50|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|0
1651641010000|2022-05-04 05:10:10|33159.1|33154.3|33159.6|33154.8|33159.6|33154.8|33158.6|33153.8|0
1651641020000|2022-05-04 05:10:20|33159.1|33154.3|33154.6|33149.8|33159.1|33154.3|33154.1|33149.3|2
1651641030000|2022-05-04 05:10:30|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.1|33149.3|2
1651641040000|2022-05-04 05:10:40|33154.1|33149.3|33154.6|33149.8|33154.6|33149.8|33153.6|33148.8|0
1651641050000|2022-05-04 05:10:50|33154.1|33149.3|33153.6|33148.8|33154.1|33149.3|33153.6|33148.8|0
1651641060000|2022-05-04 05:11:00|33153.1|33148.3|33150.6|33145.8|33153.1|33148.3|33150.6|33145.8|1
1651641070000|2022-05-04 05:11:10|33151.1|33146.3|33154.1|33149.3|33154.1|33149.3|33151.1|33146.3|1
1651641080000|2022-05-04 05:11:20|33154.6|33149.8|33156.6|33151.8|33156.6|33151.8|33154.1|33149.3|0
1651641090000|2022-05-04 05:11:30|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651641100000|2022-05-04 05:11:40|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|1
1651641110000|2022-05-04 05:11:50|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|33156.6|33151.8|2
1651641120000|2022-05-04 05:12:00|33157.1|33152.3|33156.6|33151.8|33157.1|33152.3|33155.6|33150.8|0
1651641130000|2022-05-04 05:12:10|33156.1|33151.3|33159.6|33154.8|33160.1|33155.3|33155.6|33150.8|2
1651641140000|2022-05-04 05:12:20|33160.1|33155.3|33162.1|33157.3|33162.1|33157.3|33160.1|33155.3|1
1651641150000|2022-05-04 05:12:30|33161.1|33156.3|33164.6|33159.8|33164.6|33159.8|33161.1|33156.3|0
1651641160000|2022-05-04 05:12:40|33165.1|33160.3|33165.6|33160.8|33168.1|33163.3|33165.1|33160.3|6
1651641170000|2022-05-04 05:12:50|33165.1|33160.3|33163.6|33158.8|33165.1|33160.3|33162.6|33157.8|2
1651641190000|2022-05-04 05:13:10|33164.1|33159.3|33165.6|33160.8|33165.6|33160.8|33164.1|33159.3|0
1651641200000|2022-05-04 05:13:20|33165.1|33160.3|33163.6|33158.8|33165.1|33160.3|33163.6|33158.8|0
1651641210000|2022-05-04 05:13:30|33163.1|33158.3|33161.6|33156.8|33163.1|33158.3|33161.6|33156.8|1
1651641220000|2022-05-04 05:13:40|33161.1|33156.3|33159.6|33154.8|33161.1|33156.3|33159.6|33154.8|0
1651641230000|2022-05-04 05:13:50|33160.1|33155.3|33160.1|33155.3|33160.6|33155.8|33159.6|33154.8|0
1651641240000|2022-05-04 05:14:00|33159.6|33154.8|33159.6|33154.8|33160.1|33155.3|33159.6|33154.8|0
1651641250000|2022-05-04 05:14:10|33157.6|33152.8|33158.6|33153.8|33158.6|33153.8|33157.6|33152.8|3
1651641260000|2022-05-04 05:14:20|33159.1|33154.3|33158.6|33153.8|33159.6|33154.8|33158.1|33153.3|0
1651641270000|2022-05-04 05:14:30|33158.1|33153.3|33154.1|33149.3|33158.1|33153.3|33153.6|33148.8|5
1651641280000|2022-05-04 05:14:40|33154.6|33149.8|33155.6|33150.8|33155.6|33150.8|33154.6|33149.8|3
1651641290000|2022-05-04 05:14:50|33156.1|33151.3|33153.6|33148.8|33156.1|33151.3|33153.1|33148.3|0
1651641300000|2022-05-04 05:15:00|33154.1|33149.3|33153.6|33148.8|33154.1|33149.3|33153.1|33148.3|1
1651641310000|2022-05-04 05:15:10|33154.1|33149.3|33155.6|33150.8|33156.1|33151.3|33153.6|33148.8|2
1651641320000|2022-05-04 05:15:20|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.1|33149.3|0
1651641330000|2022-05-04 05:15:30|33153.6|33148.8|33149.6|33144.8|33153.6|33148.8|33149.6|33144.8|3
1651641340000|2022-05-04 05:15:40|33150.6|33145.8|33150.6|33145.8|33150.6|33145.8|33149.6|33144.8|1
1651641350000|2022-05-04 05:15:50|33150.1|33145.3|33149.1|33144.3|33150.6|33145.8|33148.1|33143.3|1
1651641360000|2022-05-04 05:16:00|33148.6|33143.8|33149.1|33144.3|33150.1|33145.3|33148.6|33143.8|8
1651641370000|2022-05-04 05:16:10|33148.6|33143.8|33150.6|33145.8|33151.6|33146.8|33148.6|33143.8|3
1651641380000|2022-05-04 05:16:20|33150.1|33145.3|33149.6|33144.8|33150.1|33145.3|33149.6|33144.8|0
1651641390000|2022-05-04 05:16:30|33150.1|33145.3|33149.6|33144.8|33151.1|33146.3|33149.6|33144.8|0
1651641400000|2022-05-04 05:16:40|33149.1|33144.3|33147.1|33142.3|33149.1|33144.3|33146.6|33141.8|3
1651641410000|2022-05-04 05:16:50|33147.6|33142.8|33146.6|33141.8|33148.1|33143.3|33146.1|33141.3|1
1651641420000|2022-05-04 05:17:00|33146.1|33141.3|33145.6|33140.8|33146.6|33141.8|33145.1|33140.3|1
1651641430000|2022-05-04 05:17:10|33146.1|33141.3|33145.1|33140.3|33147.6|33142.8|33144.1|33139.3|4
1651641440000|2022-05-04 05:17:20|33145.6|33140.8|33146.6|33141.8|33146.6|33141.8|33145.6|33140.8|0
1651641450000|2022-05-04 05:17:30|33146.1|33141.3|33145.6|33140.8|33146.1|33141.3|33145.6|33140.8|0
1651641460000|2022-05-04 05:17:40|33146.1|33141.3|33143.1|33138.3|33146.6|33141.8|33143.1|33138.3|1
1651641470000|2022-05-04 05:17:50|33143.6|33138.8|33144.1|33139.3|33144.1|33139.3|33143.6|33138.8|0
1651641480000|2022-05-04 05:18:00|33143.6|33138.8|33143.6|33138.8|33143.6|33138.8|33143.1|33138.3|0
1651641490000|2022-05-04 05:18:10|33142.6|33137.8|33142.1|33137.3|33143.6|33138.8|33141.6|33136.8|3
1651641500000|2022-05-04 05:18:20|33141.6|33136.8|33142.6|33137.8|33142.6|33137.8|33140.6|33135.8|3
1651641510000|2022-05-04 05:18:30|33143.1|33138.3|33143.1|33138.3|33143.6|33138.8|33142.6|33137.8|1
1651641520000|2022-05-04 05:18:40|33143.6|33138.8|33144.6|33139.8|33145.1|33140.3|33143.6|33138.8|0
1651641530000|2022-05-04 05:18:50|33145.1|33140.3|33147.1|33142.3|33147.6|33142.8|33145.1|33140.3|2
1651641540000|2022-05-04 05:19:00|33146.6|33141.8|33146.6|33141.8|33146.6|33141.8|33145.6|33140.8|0
1651641550000|2022-05-04 05:19:10|33146.1|33141.3|33144.6|33139.8|33146.1|33141.3|33144.6|33139.8|0
1651641560000|2022-05-04 05:19:20|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651641580000|2022-05-04 05:19:40|33143.1|33138.3|33143.1|33138.3|33143.6|33138.8|33143.1|33138.3|0
1651641590000|2022-05-04 05:19:50|33143.6|33138.8|33144.6|33139.8|33144.6|33139.8|33143.6|33138.8|1
1651641600000|2022-05-04 05:20:00|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|0
1651641610000|2022-05-04 05:20:10|33144.1|33139.3|33145.6|33140.8|33145.6|33140.8|33144.1|33139.3|0
1651641620000|2022-05-04 05:20:20|33145.1|33140.3|33145.1|33140.3|33145.6|33140.8|33145.1|33140.3|0
1651641630000|2022-05-04 05:20:30|33145.6|33140.8|33145.6|33140.8|33145.6|33140.8|33144.6|33139.8|0
1651641640000|2022-05-04 05:20:40|33145.1|33140.3|33145.1|33140.3|33145.6|33140.8|33144.6|33139.8|0
1651641650000|2022-05-04 05:20:50|33145.6|33140.8|33145.1|33140.3|33146.6|33141.8|33145.1|33140.3|0
1651641660000|2022-05-04 05:21:00|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|2
1651641670000|2022-05-04 05:21:10|33144.1|33139.3|33143.6|33138.8|33144.1|33139.3|33143.6|33138.8|0
1651641680000|2022-05-04 05:21:20|33143.1|33138.3|33142.1|33137.3|33143.1|33138.3|33142.1|33137.3|0
1651641690000|2022-05-04 05:21:30|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|0
1651641700000|2022-05-04 05:21:40|33143.1|33138.3|33143.6|33138.8|33143.6|33138.8|33143.1|33138.3|0
1651641710000|2022-05-04 05:21:50|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|33142.6|33137.8|0
1651641720000|2022-05-04 05:22:00|33142.1|33137.3|33141.1|33136.3|33142.1|33137.3|33141.1|33136.3|2
1651641730000|2022-05-04 05:22:10|33140.6|33135.8|33140.6|33135.8|33140.6|33135.8|33140.6|33135.8|2
1651641740000|2022-05-04 05:22:20|33140.1|33135.3|33139.6|33134.8|33140.6|33135.8|33138.6|33133.8|1
1651641750000|2022-05-04 05:22:30|33140.1|33135.3|33138.6|33133.8|33140.6|33135.8|33137.6|33132.8|2
1651641760000|2022-05-04 05:22:40|33138.1|33133.3|33139.6|33134.8|33139.6|33134.8|33137.1|33132.3|1
1651641770000|2022-05-04 05:22:50|33139.1|33134.3|33139.1|33134.3|33139.6|33134.8|33138.6|33133.8|1
1651641780000|2022-05-04 05:23:00|33139.6|33134.8|33142.1|33137.3|33142.6|33137.8|33139.6|33134.8|1
1651641790000|2022-05-04 05:23:10|33142.6|33137.8|33141.6|33136.8|33142.6|33137.8|33140.6|33135.8|1
1651641810000|2022-05-04 05:23:30|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33140.6|33135.8|0
1651641830000|2022-05-04 05:23:50|33141.1|33136.3|33140.6|33135.8|33141.6|33136.8|33140.6|33135.8|0
1651641840000|2022-05-04 05:24:00|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33141.1|33136.3|0
1651641850000|2022-05-04 05:24:10|33141.1|33136.3|33141.1|33136.3|33141.1|33136.3|33140.6|33135.8|0
1651641860000|2022-05-04 05:24:20|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|0
1651641870000|2022-05-04 05:24:30|33142.1|33137.3|33141.6|33136.8|33142.6|33137.8|33141.6|33136.8|3
1651641880000|2022-05-04 05:24:40|33142.1|33137.3|33142.6|33137.8|33142.6|33137.8|33142.1|33137.3|1
1651641890000|2022-05-04 05:24:50|33143.1|33138.3|33143.6|33138.8|33147.6|33142.8|33143.1|33138.3|0
1651641900000|2022-05-04 05:25:00|33144.1|33139.3|33144.6|33139.8|33145.1|33140.3|33143.6|33138.8|0
1651641910000|2022-05-04 05:25:10|33144.1|33139.3|33145.6|33140.8|33145.6|33140.8|33144.1|33139.3|0
1651641920000|2022-05-04 05:25:20|33145.1|33140.3|33144.1|33139.3|33145.6|33140.8|33144.1|33139.3|1
1651641930000|2022-05-04 05:25:30|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|33144.1|33139.3|0
1651641940000|2022-05-04 05:25:40|33144.1|33139.3|33142.1|33137.3|33144.1|33139.3|33141.6|33136.8|4
1651641950000|2022-05-04 05:25:50|33142.6|33137.8|33141.1|33136.3|33142.6|33137.8|33140.6|33135.8|2
1651641960000|2022-05-04 05:26:00|33140.6|33135.8|33141.1|33136.3|33141.1|33136.3|33140.6|33135.8|0
1651641970000|2022-05-04 05:26:10|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|0
1651641980000|2022-05-04 05:26:20|33142.1|33137.3|33141.6|33136.8|33142.1|33137.3|33141.6|33136.8|0
1651642000000|2022-05-04 05:26:40|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|33142.1|33137.3|0
1651642010000|2022-05-04 05:26:50|33141.6|33136.8|33145.6|33140.8|33145.6|33140.8|33141.6|33136.8|3
1651642020000|2022-05-04 05:27:00|33146.1|33141.3|33146.1|33141.3|33147.1|33142.3|33146.1|33141.3|0
1651642030000|2022-05-04 05:27:10|33146.6|33141.8|33144.1|33139.3|33146.6|33141.8|33143.6|33138.8|0
1651642040000|2022-05-04 05:27:20|33143.6|33138.8|33143.6|33138.8|33145.6|33140.8|33143.1|33138.3|1
1651642050000|2022-05-04 05:27:30|33143.1|33138.3|33142.1|33137.3|33143.6|33138.8|33140.6|33135.8|5
1651642060000|2022-05-04 05:27:40|33141.6|33136.8|33141.6|33136.8|33141.6|33136.8|33141.1|33136.3|0
1651642070000|2022-05-04 05:27:50|33142.1|33137.3|33142.6|33137.8|33142.6|33137.8|33142.1|33137.3|0
1651642080000|2022-05-04 05:28:00|33143.1|33138.3|33144.1|33139.3|33144.6|33139.8|33143.1|33138.3|2
1651642090000|2022-05-04 05:28:10|33146.6|33141.8|33147.6|33142.8|33148.6|33143.8|33146.6|33141.8|4
1651642100000|2022-05-04 05:28:20|33148.6|33143.8|33149.6|33144.8|33149.6|33144.8|33148.6|33143.8|6
1651642110000|2022-05-04 05:28:30|33150.1|33145.3|33151.6|33146.8|33152.6|33147.8|33150.1|33145.3|0
1651642120000|2022-05-04 05:28:40|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33149.6|33144.8|0
1651642130000|2022-05-04 05:28:50|33151.1|33146.3|33148.1|33143.3|33151.1|33146.3|33147.6|33142.8|3
1651642140000|2022-05-04 05:29:00|33149.6|33144.8|33150.6|33145.8|33150.6|33145.8|33149.6|33144.8|2
1651642150000|2022-05-04 05:29:10|33150.1|33145.3|33148.6|33143.8|33150.6|33145.8|33148.6|33143.8|1
1651642160000|2022-05-04 05:29:20|33149.6|33144.8|33152.6|33147.8|33152.6|33147.8|33149.6|33144.8|1
1651642170000|2022-05-04 05:29:30|||||||||1
1651642180000|2022-05-04 05:29:40|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|33153.1|33148.3|0
1651642190000|2022-05-04 05:29:50|33152.6|33147.8|33152.6|33147.8|33152.6|33147.8|33152.1|33147.3|0
1651642200000|2022-05-04 05:30:00|33153.1|33148.3|33154.6|33149.8|33154.6|33149.8|33152.6|33147.8|1
1651642210000|2022-05-04 05:30:10|33155.1|33150.3|33154.6|33149.8|33157.1|33152.3|33153.6|33148.8|3
1651642220000|2022-05-04 05:30:20|33155.1|33150.3|33155.6|33150.8|33156.1|33151.3|33154.6|33149.8|0
1651642230000|2022-05-04 05:30:30|33156.1|33151.3|33156.6|33151.8|33156.6|33151.8|33156.1|33151.3|0
1651642240000|2022-05-04 05:30:40|33157.1|33152.3|33157.6|33152.8|33159.1|33154.3|33156.6|33151.8|7
1651642250000|2022-05-04 05:30:50|33157.1|33152.3|33156.1|33151.3|33157.1|33152.3|33155.1|33150.3|0
1651642260000|2022-05-04 05:31:00|33156.6|33151.8|33157.6|33152.8|33157.6|33152.8|33156.6|33151.8|2
1651642270000|2022-05-04 05:31:10|33157.1|33152.3|33155.6|33150.8|33157.1|33152.3|33155.6|33150.8|1
1651642280000|2022-05-04 05:31:20|33155.1|33150.3|33155.6|33150.8|33155.6|33150.8|33155.1|33150.3|0
1651642290000|2022-05-04 05:31:30|33155.1|33150.3|33154.1|33149.3|33155.1|33150.3|33153.6|33148.8|0
1651642300000|2022-05-04 05:31:40|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|33153.6|33148.8|0
1651642310000|2022-05-04 05:31:50|33153.1|33148.3|33152.6|33147.8|33153.6|33148.8|33151.6|33146.8|4
1651642320000|2022-05-04 05:32:00|33153.1|33148.3|33153.6|33148.8|33153.6|33148.8|33153.1|33148.3|1
1651642330000|2022-05-04 05:32:10|33153.1|33148.3|33147.6|33142.8|33153.1|33148.3|33147.1|33142.3|3
1651642340000|2022-05-04 05:32:20|33148.6|33143.8|33145.6|33140.8|33148.6|33143.8|33145.6|33140.8|1
1651642350000|2022-05-04 05:32:30|33146.1|33141.3|33142.6|33137.8|33146.1|33141.3|33142.1|33137.3|1
1651642360000|2022-05-04 05:32:40|33143.6|33138.8|33146.6|33141.8|33147.6|33142.8|33143.6|33138.8|8
1651642370000|2022-05-04 05:32:50|33146.1|33141.3|33145.6|33140.8|33146.1|33141.3|33145.6|33140.8|0
1651642380000|2022-05-04 05:33:00|33145.1|33140.3|33145.6|33140.8|33146.6|33141.8|33145.1|33140.3|0
1651642390000|2022-05-04 05:33:10|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|33144.6|33139.8|1
1651642400000|2022-05-04 05:33:20|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|33144.1|33139.3|1
1651642410000|2022-05-04 05:33:30|33145.6|33140.8|33145.1|33140.3|33145.6|33140.8|33144.6|33139.8|3
1651642420000|2022-05-04 05:33:40|33144.6|33139.8|33145.1|33140.3|33145.1|33140.3|33144.1|33139.3|4
1651642430000|2022-05-04 05:33:50|33145.6|33140.8|33144.6|33139.8|33145.6|33140.8|33144.6|33139.8|0
1651642440000|2022-05-04 05:34:00|33145.1|33140.3|33145.6|33140.8|33145.6|33140.8|33145.1|33140.3|2
1651642450000|2022-05-04 05:34:10|33146.6|33141.8|33147.1|33142.3|33147.6|33142.8|33146.6|33141.8|6
1651642460000|2022-05-04 05:34:20|33146.6|33141.8|33145.6|33140.8|33146.6|33141.8|33145.1|33140.3|3
1651642470000|2022-05-04 05:34:30|33145.1|33140.3|33141.6|33136.8|33145.1|33140.3|33141.6|33136.8|7
1651642480000|2022-05-04 05:34:40|33142.1|33137.3|33142.1|33137.3|33142.6|33137.8|33141.6|33136.8|6
1651642490000|2022-05-04 05:34:50|33141.6|33136.8|33143.1|33138.3|33143.6|33138.8|33141.6|33136.8|4
1651642500000|2022-05-04 05:35:00|33142.6|33137.8|33138.6|33133.8|33142.6|33137.8|33138.6|33133.8|2
1651642510000|2022-05-04 05:35:10|33138.1|33133.3|33138.6|33133.8|33138.6|33133.8|33137.1|33132.3|0
1651642520000|2022-05-04 05:35:20|33138.1|33133.3|33141.6|33136.8|33141.6|33136.8|33138.1|33133.3|1
1651642530000|2022-05-04 05:35:30|33141.1|33136.3|33140.6|33135.8|33141.6|33136.8|33140.6|33135.8|1
1651642540000|2022-05-04 05:35:40|33140.1|33135.3|33139.6|33134.8|33140.6|33135.8|33139.6|33134.8|0
1651642550000|2022-05-04 05:35:50|33139.1|33134.3|33139.6|33134.8|33139.6|33134.8|33138.6|33133.8|1
1651642560000|2022-05-04 05:36:00|33139.1|33134.3|33138.6|33133.8|33139.1|33134.3|33138.6|33133.8|0
1651642570000|2022-05-04 05:36:10|33138.1|33133.3|33138.6|33133.8|33138.6|33133.8|33137.6|33132.8|0
1651642580000|2022-05-04 05:36:20|33139.1|33134.3|33141.1|33136.3|33141.1|33136.3|33139.1|33134.3|1
1651642590000|2022-05-04 05:36:30|33140.6|33135.8|33140.1|33135.3|33140.6|33135.8|33140.1|33135.3|0
1651642600000|2022-05-04 05:36:40|33139.6|33134.8|33140.1|33135.3|33140.6|33135.8|33139.6|33134.8|0
1651642610000|2022-05-04 05:36:50|33139.6|33134.8|33140.1|33135.3|33140.6|33135.8|33139.6|33134.8|0
1651642620000|2022-05-04 05:37:00|33140.6|33135.8|33142.6|33137.8|33142.6|33137.8|33140.6|33135.8|3
1651642640000|2022-05-04 05:37:20|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|33143.1|33138.3|0
1651642650000|2022-05-04 05:37:30|33143.6|33138.8|33143.1|33138.3|33143.6|33138.8|33142.6|33137.8|1
1651642660000|2022-05-04 05:37:40|33142.6|33137.8|33142.6|33137.8|33143.6|33138.8|33142.6|33137.8|0
1651642670000|2022-05-04 05:37:50|33143.1|33138.3|33142.6|33137.8|33143.1|33138.3|33142.6|33137.8|0
1651642680000|2022-05-04 05:38:00|33143.1|33138.3|33143.1|33138.3|33143.6|33138.8|33142.6|33137.8|2
1651642690000|2022-05-04 05:38:10|33142.6|33137.8|33140.1|33135.3|33142.6|33137.8|33140.1|33135.3|0
1651642700000|2022-05-04 05:38:20|33139.6|33134.8|33139.1|33134.3|33139.6|33134.8|33139.1|33134.3|0
1651642710000|2022-05-04 05:38:30|33138.6|33133.8|33137.1|33132.3|33138.6|33133.8|33136.6|33131.8|7
1651642720000|2022-05-04 05:38:40|33137.6|33132.8|33137.6|33132.8|33137.6|33132.8|33137.6|33132.8|0
1651642730000|2022-05-04 05:38:50|33137.1|33132.3|33138.1|33133.3|33138.1|33133.3|33137.1|33132.3|0
1651642740000|2022-05-04 05:39:00|33138.6|33133.8|33138.6|33133.8|33138.6|33133.8|33138.1|33133.3|6
1651642750000|2022-05-04 05:39:10|33139.1|33134.3|33140.1|33135.3|33140.6|33135.8|33139.1|33134.3|4
1651642760000|2022-05-04 05:39:20|33140.6|33135.8|33138.6|33133.8|33141.1|33136.3|33138.6|33133.8|3
1651642770000|2022-05-04 05:39:30|33139.1|33134.3|33137.6|33132.8|33140.1|33135.3|33137.6|33132.8|10
1651642780000|2022-05-04 05:39:40|33137.1|33132.3|33136.6|33131.8|33137.1|33132.3|33135.6|33130.8|3
1651642800000|2022-05-04 05:40:00|33137.1|33132.3|33137.6|33132.8|33138.1|33133.3|33137.1|33132.3|1
1651642810000|2022-05-04 05:40:10|33138.1|33133.3|33137.6|33132.8|33138.1|33133.3|33137.6|33132.8|0
1651642820000|2022-05-04 05:40:20|33137.1|33132.3|33136.1|33131.3|33137.1|33132.3|33136.1|33131.3|0
1651642830000|2022-05-04 05:40:30|33136.6|33131.8|33136.6|33131.8|33136.6|33131.8|33136.6|33131.8|0
1651642840000|2022-05-04 05:40:40|33137.6|33132.8|33136.6|33131.8|33137.6|33132.8|33136.6|33131.8|3
1651642850000|2022-05-04 05:40:50|33136.1|33131.3|33134.6|33129.8|33136.1|33131.3|33134.6|33129.8|4
1651642860000|2022-05-04 05:41:00|33135.1|33130.3|33134.1|33129.3|33135.1|33130.3|33132.6|33127.8|5
1651642870000|2022-05-04 05:41:10|33134.6|33129.8|33134.6|33129.8|33135.6|33130.8|33134.6|33129.8|4
1651642880000|2022-05-04 05:41:20|33133.6|33128.8|33132.6|33127.8|33133.6|33128.8|33132.6|33127.8|1
1651642890000|2022-05-04 05:41:30|33133.1|33128.3|33133.1|33128.3|33133.1|33128.3|33133.1|33128.3|0
1651642910000|2022-05-04 05:41:50|33133.6|33128.8|33135.6|33130.8|33135.6|33130.8|33133.1|33128.3|3
1651642920000|2022-05-04 05:42:00|33135.1|33130.3|33134.6|33129.8|33135.1|33130.3|33134.6|33129.8|0
1651642930000|2022-05-04 05:42:10|33134.1|33129.3|33134.6|33129.8|33134.6|33129.8|33134.1|33129.3|0
1651642940000|2022-05-04 05:42:20|33135.1|33130.3|33135.1|33130.3|33135.1|33130.3|33135.1|33130.3|0
1651642950000|2022-05-04 05:42:30|33135.6|33130.8|33134.1|33129.3|33135.6|33130.8|33134.1|33129.3|1
1651642960000|2022-05-04 05:42:40|33134.6|33129.8|33134.1|33129.3|33134.6|33129.8|33134.1|33129.3|0
1651642970000|2022-05-04 05:42:50|33134.6|33129.8|33135.6|33130.8|33135.6|33130.8|33134.1|33129.3|3
1651643000000|2022-05-04 05:43:20|33137.1|33132.3|33137.6|33132.8|33137.6|33132.8|33137.1|33132.3|1
1651643010000|2022-05-04 05:43:30|33138.1|33133.3|33139.6|33134.8|33139.6|33134.8|33137.1|33132.3|3
1651643020000|2022-05-04 05:43:40|33139.1|33134.3|33137.1|33132.3|33139.1|33134.3|33136.1|33131.3|5
1651643030000|2022-05-04 05:43:50|33137.6|33132.8|33139.6|33134.8|33139.6|33134.8|33137.6|33132.8|1
1651643040000|2022-05-04 05:44:00|33139.1|33134.3|33139.6|33134.8|33139.6|33134.8|33138.1|33133.3|1
1651643050000|2022-05-04 05:44:10|33140.1|33135.3|33140.6|33135.8|33141.1|33136.3|33140.1|33135.3|1
1651643060000|2022-05-04 05:44:20|33141.1|33136.3|33142.6|33137.8|33142.6|33137.8|33140.6|33135.8|3
1651643070000|2022-05-04 05:44:30|33143.1|33138.3|33144.6|33139.8|33145.1|33140.3|33143.1|33138.3|0
1651643080000|2022-05-04 05:44:40|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|0
1651643090000|2022-05-04 05:44:50|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|0
1651643100000|2022-05-04 05:45:00|33143.1|33138.3|33142.1|33137.3|33143.1|33138.3|33141.6|33136.8|0
1651643110000|2022-05-04 05:45:10|33142.6|33137.8|33143.6|33138.8|33144.6|33139.8|33142.1|33137.3|3
1651643120000|2022-05-04 05:45:20|33144.1|33139.3|33148.6|33143.8|33148.6|33143.8|33144.1|33139.3|3
1651643130000|2022-05-04 05:45:30|33148.1|33143.3|33146.6|33141.8|33148.1|33143.3|33145.6|33140.8|1
1651643150000|2022-05-04 05:45:50|33146.1|33141.3|33146.6|33141.8|33147.1|33142.3|33146.1|33141.3|0
1651643160000|2022-05-04 05:46:00|33146.1|33141.3|33145.1|33140.3|33146.1|33141.3|33144.6|33139.8|1
1651643170000|2022-05-04 05:46:10|33144.6|33139.8|33144.6|33139.8|33145.1|33140.3|33144.6|33139.8|0
1651643190000|2022-05-04 05:46:30|33144.1|33139.3|33143.1|33138.3|33144.1|33139.3|33143.1|33138.3|2
1651643200000|2022-05-04 05:46:40|33142.6|33137.8|33143.1|33138.3|33144.1|33139.3|33142.1|33137.3|2
1651643210000|2022-05-04 05:46:50|33141.6|33136.8|33137.6|33132.8|33142.6|33137.8|33136.1|33131.3|7
1651643220000|2022-05-04 05:47:00|33137.1|33132.3|33136.1|33131.3|33138.6|33133.8|33136.1|33131.3|1
1651643230000|2022-05-04 05:47:10|33135.6|33130.8|33136.1|33131.3|33136.1|33131.3|33135.6|33130.8|0
1651643250000|2022-05-04 05:47:30|33135.6|33130.8|33135.1|33130.3|33135.6|33130.8|33135.1|33130.3|3
1651643260000|2022-05-04 05:47:40|33134.6|33129.8|33135.1|33130.3|33135.1|33130.3|33134.6|33129.8|1
1651643280000|2022-05-04 05:48:00|33135.6|33130.8|33135.6|33130.8|33135.6|33130.8|33135.1|33130.3|2
1651643290000|2022-05-04 05:48:10|33135.1|33130.3|33135.1|33130.3|33135.6|33130.8|33135.1|33130.3|0
1651643310000|2022-05-04 05:48:30|33135.6|33130.8|33136.6|33131.8|33136.6|33131.8|33135.6|33130.8|2
1651643320000|2022-05-04 05:48:40|33137.1|33132.3|33138.6|33133.8|33138.6|33133.8|33137.1|33132.3|2
1651643330000|2022-05-04 05:48:50|33138.1|33133.3|33140.6|33135.8|33140.6|33135.8|33138.1|33133.3|1
1651643340000|2022-05-04 05:49:00|33140.1|33135.3|33139.6|33134.8|33140.1|33135.3|33139.6|33134.8|0
1651643350000|2022-05-04 05:49:10|33140.1|33135.3|33143.6|33138.8|33143.6|33138.8|33140.1|33135.3|3
1651643360000|2022-05-04 05:49:20|33144.1|33139.3|33145.6|33140.8|33146.6|33141.8|33144.1|33139.3|2
1651643370000|2022-05-04 05:49:30|33145.1|33140.3|33146.1|33141.3|33146.1|33141.3|33144.6|33139.8|0
1651643380000|2022-05-04 05:49:40|33145.6|33140.8|33147.1|33142.3|33147.1|33142.3|33145.6|33140.8|1
1651643390000|2022-05-04 05:49:50|33147.6|33142.8|33147.6|33142.8|33148.1|33143.3|33147.1|33142.3|9
1651643400000|2022-05-04 05:50:00|33148.1|33143.3|33148.6|33143.8|33149.1|33144.3|33148.1|33143.3|1
1651643410000|2022-05-04 05:50:10|33148.1|33143.3|33148.6|33143.8|33148.6|33143.8|33147.6|33142.8|2
1651643420000|2022-05-04 05:50:20|33149.1|33144.3|33150.1|33145.3|33150.6|33145.8|33149.1|33144.3|0
1651643430000|2022-05-04 05:50:30|33149.6|33144.8|33146.6|33141.8|33149.6|33144.8|33146.6|33141.8|2
1651643440000|2022-05-04 05:50:40|33145.6|33140.8|33144.6|33139.8|33145.6|33140.8|33144.6|33139.8|0
1651643450000|2022-05-04 05:50:50|33145.1|33140.3|33145.1|33140.3|33145.1|33140.3|33144.6|33139.8|0
1651643460000|2022-05-04 05:51:00|33144.1|33139.3|33142.6|33137.8|33144.6|33139.8|33142.6|33137.8|5
1651643470000|2022-05-04 05:51:10|33143.1|33138.3|33142.6|33137.8|33143.1|33138.3|33142.6|33137.8|0
1651643480000|2022-05-04 05:51:20|33143.1|33138.3|33144.6|33139.8|33144.6|33139.8|33143.1|33138.3|2
1651643490000|2022-05-04 05:51:30|33144.1|33139.3|33143.6|33138.8|33144.6|33139.8|33143.6|33138.8|2
1651643500000|2022-05-04 05:51:40|33143.1|33138.3|33143.1|33138.3|33143.6|33138.8|33142.6|33137.8|1
1651643510000|2022-05-04 05:51:50|33142.6|33137.8|33145.1|33140.3|33145.1|33140.3|33142.6|33137.8|5
1651643520000|2022-05-04 05:52:00|33145.6|33140.8|33148.1|33143.3|33148.1|33143.3|33144.6|33139.8|6
1651643530000|2022-05-04 05:52:10|33148.6|33143.8|33147.1|33142.3|33148.6|33143.8|33146.6|33141.8|6
1651643540000|2022-05-04 05:52:20|33147.6|33142.8|33150.6|33145.8|33150.6|33145.8|33147.6|33142.8|5
1651643550000|2022-05-04 05:52:30|33151.1|33146.3|33151.6|33146.8|33151.6|33146.8|33151.1|33146.3|0
1651643560000|2022-05-04 05:52:40|33152.1|33147.3|33151.1|33146.3|33152.1|33147.3|33151.1|33146.3|0
1651643570000|2022-05-04 05:52:50|33151.6|33146.8|33152.6|33147.8|33152.6|33147.8|33151.6|33146.8|1
1651643580000|2022-05-04 05:53:00|33153.1|33148.3|33154.6|33149.8|33155.1|33150.3|33153.1|33148.3|0
1651643590000|2022-05-04 05:53:10|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33154.6|33149.8|0
1651643600000|2022-05-04 05:53:20|33154.1|33149.3|33153.6|33148.8|33154.1|33149.3|33152.6|33147.8|2
1651643620000|2022-05-04 05:53:40|33154.1|33149.3|33153.6|33148.8|33154.6|33149.8|33153.6|33148.8|0
1651643630000|2022-05-04 05:53:50|33153.1|33148.3|33151.6|33146.8|33153.1|33148.3|33151.6|33146.8|1
1651643640000|2022-05-04 05:54:00|33152.1|33147.3|33152.6|33147.8|33155.1|33150.3|33152.1|33147.3|5
1651643650000|2022-05-04 05:54:10|33152.1|33147.3|33151.6|33146.8|33152.6|33147.8|33150.6|33145.8|3
1651643660000|2022-05-04 05:54:20|33152.1|33147.3|33153.6|33148.8|33154.1|33149.3|33151.6|33146.8|3
1651643670000|2022-05-04 05:54:30|33154.1|33149.3|33156.1|33151.3|33156.6|33151.8|33153.6|33148.8|5
1651643680000|2022-05-04 05:54:40|33154.6|33149.8|33156.6|33151.8|33156.6|33151.8|33154.6|33149.8|1
1651643690000|2022-05-04 05:54:50|33156.1|33151.3|33156.1|33151.3|33156.6|33151.8|33156.1|33151.3|1
1651643700000|2022-05-04 05:55:00|33156.6|33151.8|33158.1|33153.3|33158.1|33153.3|33156.6|33151.8|3
1651643720000|2022-05-04 05:55:20|33157.1|33152.3|33157.1|33152.3|33158.1|33153.3|33156.6|33151.8|5
1651643730000|2022-05-04 05:55:30|33156.6|33151.8|33156.1|33151.3|33157.1|33152.3|33156.1|33151.3|1
1651643740000|2022-05-04 05:55:40|33155.6|33150.8|33155.1|33150.3|33155.6|33150.8|33154.6|33149.8|7
1651643750000|2022-05-04 05:55:50|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|33156.1|33151.3|2
1651643760000|2022-05-04 05:56:00|33156.6|33151.8|33155.6|33150.8|33156.6|33151.8|33155.1|33150.3|3
1651643770000|2022-05-04 05:56:10|33156.1|33151.3|33156.6|33151.8|33157.1|33152.3|33155.6|33150.8|1
1651643780000|2022-05-04 05:56:20|33156.1|33151.3|33155.6|33150.8|33156.1|33151.3|33155.6|33150.8|0
1651643790000|2022-05-04 05:56:30|33156.1|33151.3|33158.1|33153.3|33158.1|33153.3|33156.1|33151.3|2
1651643800000|2022-05-04 05:56:40|33158.6|33153.8|33159.6|33154.8|33160.1|33155.3|33158.6|33153.8|12
1651643810000|2022-05-04 05:56:50|33159.1|33154.3|33161.1|33156.3|33161.1|33156.3|33158.6|33153.8|3
1651643820000|2022-05-04 05:57:00|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|33159.6|33154.8|2
1651643830000|2022-05-04 05:57:10|33160.1|33155.3|33161.1|33156.3|33161.1|33156.3|33159.6|33154.8|3
1651643840000|2022-05-04 05:57:20|33160.6|33155.8|33160.6|33155.8|33161.1|33156.3|33160.6|33155.8|3
1651643860000|2022-05-04 05:57:40|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|33161.1|33156.3|0
1651643870000|2022-05-04 05:57:50|33161.6|33156.8|33161.1|33156.3|33161.6|33156.8|33161.1|33156.3|1
1651643880000|2022-05-04 05:58:00|33162.1|33157.3|33163.1|33158.3|33163.1|33158.3|33162.1|33157.3|8
1651643890000|2022-05-04 05:58:10|33163.6|33158.8|33163.6|33158.8|33163.6|33158.8|33163.6|33158.8|1
1651643900000|2022-05-04 05:58:20|||||||||1
1651643910000|2022-05-04 05:58:30|33164.1|33159.3|33169.1|33164.3|33169.1|33164.3|33164.1|33159.3|33
1651643920000|2022-05-04 05:58:40|33170.6|33165.8|33167.6|33162.8|33170.6|33165.8|33167.1|33162.3|20
1651643930000|2022-05-04 05:58:50|33167.1|33162.3|33168.6|33163.8|33168.6|33163.8|33167.1|33162.3|18
1651643940000|2022-05-04 05:59:00|33169.1|33164.3|33169.1|33164.3|33169.1|33164.3|33167.6|33162.8|17
1651643950000|2022-05-04 05:59:10|33169.6|33164.8|33169.1|33164.3|33171.1|33166.3|33168.1|33163.3|7
1651643960000|2022-05-04 05:59:20|33169.6|33164.8|33168.6|33163.8|33169.6|33164.8|33168.1|33163.3|5
1651643970000|2022-05-04 05:59:30|33169.1|33164.3|33167.6|33162.8|33169.1|33164.3|33167.6|33162.8|2
1651643980000|2022-05-04 05:59:40|33168.1|33163.3|33167.1|33162.3|33168.1|33163.3|33166.6|33161.8|0
1651643990000|2022-05-04 05:59:50|33166.6|33161.8|33167.6|33162.8|33167.6|33162.8|33166.1|33161.3|4
1651644000000|2022-05-04 06:00:00|33167|33163.4|33163.5|33159.9|33167|33163.4|33162.5|33158.9|3
1651644010000|2022-05-04 06:00:10|33163|33159.4|33158.5|33154.9|33163|33159.4|33158|33154.4|7
1651644020000|2022-05-04 06:00:20|33158|33154.4|33157|33153.4|33158|33154.4|33156.5|33152.9|4
1651644030000|2022-05-04 06:00:30|33156.5|33152.9|33156.5|33152.9|33156.5|33152.9|33156.5|33152.9|0
1651644040000|2022-05-04 06:00:40|33156|33152.4|33156.5|33152.9|33157|33153.4|33155.5|33151.9|1
1651644050000|2022-05-04 06:00:50|33156|33152.4|33156|33152.4|33156.5|33152.9|33155.5|33151.9|0
1651644060000|2022-05-04 06:01:00|33155.5|33151.9|33156.5|33152.9|33156.5|33152.9|33155.5|33151.9|5
1651644070000|2022-05-04 06:01:10|33156|33152.4|33155.5|33151.9|33156.5|33152.9|33155.5|33151.9|0
1651644080000|2022-05-04 06:01:20|33155|33151.4|33155.5|33151.9|33155.5|33151.9|33155|33151.4|9
1651644090000|2022-05-04 06:01:30|33156|33152.4|33162|33158.4|33162.5|33158.9|33156|33152.4|9
1651644100000|2022-05-04 06:01:40|33161.5|33157.9|33161.5|33157.9|33162.5|33158.9|33161|33157.4|1
1651644110000|2022-05-04 06:01:50|33161|33157.4|33161.5|33157.9|33161.5|33157.9|33160.5|33156.9|1
1651644120000|2022-05-04 06:02:00|33161|33157.4|33157|33153.4|33161|33157.4|33157|33153.4|0
1651644130000|2022-05-04 06:02:10|33157.5|33153.9|33154|33150.4|33157.5|33153.9|33154|33150.4|1
1651644140000|2022-05-04 06:02:20|33153.5|33149.9|33148|33144.4|33153.5|33149.9|33148|33144.4|7
1651644150000|2022-05-04 06:02:30|33147.5|33143.9|33145.5|33141.9|33148|33144.4|33145.5|33141.9|3
1651644160000|2022-05-04 06:02:40|33145|33141.4|33147|33143.4|33147|33143.4|33145|33141.4|4
1651644170000|2022-05-04 06:02:50|33146.5|33142.9|33147|33143.4|33147.5|33143.9|33146|33142.4|3
1651644180000|2022-05-04 06:03:00|33147.5|33143.9|33148|33144.4|33149|33145.4|33147.5|33143.9|2
1651644190000|2022-05-04 06:03:10|33147.5|33143.9|33144.5|33140.9|33147.5|33143.9|33143.5|33139.9|7
1651644200000|2022-05-04 06:03:20|33144|33140.4|33145|33141.4|33145.5|33141.9|33143.5|33139.9|8
1651644210000|2022-05-04 06:03:30|33145.5|33141.9|33145|33141.4|33146|33142.4|33144|33140.4|1
1651644220000|2022-05-04 06:03:40|33146|33142.4|33145.5|33141.9|33146|33142.4|33145.5|33141.9|3
1651644230000|2022-05-04 06:03:50|33145|33141.4|33138.5|33134.9|33145.5|33141.9|33138.5|33134.9|7
1651644240000|2022-05-04 06:04:00|33138|33134.4|33134.5|33130.9|33138.5|33134.9|33134.5|33130.9|4
1651644250000|2022-05-04 06:04:10|33135|33131.4|33135|33131.4|33137|33133.4|33134.5|33130.9|4
1651644260000|2022-05-04 06:04:20|33133|33129.4|33135|33131.4|33135|33131.4|33132.5|33128.9|10
1651644270000|2022-05-04 06:04:30|33134.5|33130.9|33134|33130.4|33135|33131.4|33134|33130.4|1
1651644280000|2022-05-04 06:04:40|33135|33131.4|33135|33131.4|33135.5|33131.9|33134.5|33130.9|2
1651644290000|2022-05-04 06:04:50|33134.5|33130.9|33135.5|33131.9|33135.5|33131.9|33134|33130.4|2
1651644300000|2022-05-04 06:05:00|33135|33131.4|33135|33131.4|33135|33131.4|33134.5|33130.9|1
1651644310000|2022-05-04 06:05:10|33134.5|33130.9|33133.5|33129.9|33134.5|33130.9|33133|33129.4|0
1651644320000|2022-05-04 06:05:20|33133|33129.4|33133.5|33129.9|33134|33130.4|33133|33129.4|1
1651644330000|2022-05-04 06:05:30|33133|33129.4|33133|33129.4|33133.5|33129.9|33132.5|33128.9|1
1651644340000|2022-05-04 06:05:40|33133.5|33129.9|33132|33128.4|33133.5|33129.9|33131.5|33127.9|10
1651644350000|2022-05-04 06:05:50|33131.5|33127.9|33126.5|33122.9|33132|33128.4|33126|33122.4|22
1651644360000|2022-05-04 06:06:00|33127|33123.4|33129.5|33125.9|33129.5|33125.9|33127|33123.4|11
1651644370000|2022-05-04 06:06:10|33129|33125.4|33135|33131.4|33136.5|33132.9|33129|33125.4|7
1651644380000|2022-05-04 06:06:20|33134.5|33130.9|33136.5|33132.9|33137.5|33133.9|33134|33130.4|8
1651644390000|2022-05-04 06:06:30|33137|33133.4|33139|33135.4|33139.5|33135.9|33137|33133.4|8
1651644400000|2022-05-04 06:06:40|33138.5|33134.9|33139.5|33135.9|33140|33136.4|33138|33134.4|1
1651644410000|2022-05-04 06:06:50|33139|33135.4|33137.5|33133.9|33139.5|33135.9|33137.5|33133.9|7
1651644420000|2022-05-04 06:07:00|33138|33134.4|33139|33135.4|33139|33135.4|33138|33134.4|2
1651644430000|2022-05-04 06:07:10|33139.5|33135.9|33144|33140.4|33144|33140.4|33139.5|33135.9|2
1651644440000|2022-05-04 06:07:20|33145.5|33141.9|33146|33142.4|33147.5|33143.9|33145.5|33141.9|6
1651644450000|2022-05-04 06:07:30|33146.5|33142.9|33146|33142.4|33147|33143.4|33145.5|33141.9|3
1651644460000|2022-05-04 06:07:40|33146.5|33142.9|33149.5|33145.9|33149.5|33145.9|33146|33142.4|10
1651644470000|2022-05-04 06:07:50|33150|33146.4|33150.5|33146.9|33153|33149.4|33150|33146.4|5
1651644480000|2022-05-04 06:08:00|33151|33147.4|33151.5|33147.9|33152|33148.4|33151|33147.4|1
1651644490000|2022-05-04 06:08:10|33152|33148.4|33158|33154.4|33158|33154.4|33152|33148.4|10
1651644500000|2022-05-04 06:08:20|33158.5|33154.9|33163|33159.4|33163.5|33159.9|33158.5|33154.9|2
1651644510000|2022-05-04 06:08:30|33163.5|33159.9|33156|33152.4|33166|33162.4|33156|33152.4|11
1651644520000|2022-05-04 06:08:40|33156.5|33152.9|33157.5|33153.9|33159|33155.4|33156.5|33152.9|3
1651644530000|2022-05-04 06:08:50|33158|33154.4|33157|33153.4|33159|33155.4|33156|33152.4|2
1651644540000|2022-05-04 06:09:00|33157.5|33153.9|33157|33153.4|33157.5|33153.9|33154.5|33150.9|4
1651644550000|2022-05-04 06:09:10|33156.5|33152.9|33153|33149.4|33156.5|33152.9|33153|33149.4|0
1651644560000|2022-05-04 06:09:20|33153.5|33149.9|33156|33152.4|33156.5|33152.9|33153|33149.4|1
1651644570000|2022-05-04 06:09:30|33156.5|33152.9|33155|33151.4|33157|33153.4|33155|33151.4|1
1651644580000|2022-05-04 06:09:40|33155.5|33151.9|33155|33151.4|33156|33152.4|33151|33147.4|1
1651644590000|2022-05-04 06:09:50|33155.5|33151.9|33155.5|33151.9|33156|33152.4|33153.5|33149.9|2
1651644600000|2022-05-04 06:10:00|33156|33152.4|33152|33148.4|33156|33152.4|33152|33148.4|1
1651644610000|2022-05-04 06:10:10|33151.5|33147.9|33161|33157.4|33161.5|33157.9|33151|33147.4|6
1651644620000|2022-05-04 06:10:20|33161.5|33157.9|33165|33161.4|33165.5|33161.9|33161|33157.4|0
1651644630000|2022-05-04 06:10:30|33164.5|33160.9|33162|33158.4|33165|33161.4|33161.5|33157.9|7
1651644640000|2022-05-04 06:10:40|33161|33157.4|33160|33156.4|33161|33157.4|33159.5|33155.9|6
1651644650000|2022-05-04 06:10:50|33160.5|33156.9|33165.5|33161.9|33165.5|33161.9|33160.5|33156.9|5
1651644660000|2022-05-04 06:11:00|33165|33161.4|33164.5|33160.9|33165|33161.4|33164|33160.4|2
1651644670000|2022-05-04 06:11:10|33160.5|33156.9|33161|33157.4|33161.5|33157.9|33160.5|33156.9|4
1651644680000|2022-05-04 06:11:20|33161.5|33157.9|33160.5|33156.9|33162.5|33158.9|33160.5|33156.9|2
1651644690000|2022-05-04 06:11:30|33160|33156.4|33156|33152.4|33160|33156.4|33156|33152.4|6
1651644700000|2022-05-04 06:11:40|33157|33153.4|33157|33153.4|33158|33154.4|33156.5|33152.9|3
1651644710000|2022-05-04 06:11:50|33157.5|33153.9|33156.5|33152.9|33158|33154.4|33156.5|33152.9|0
1651644720000|2022-05-04 06:12:00|33156|33152.4|33156|33152.4|33156|33152.4|33153.5|33149.9|0
1651644730000|2022-05-04 06:12:10|33155.5|33151.9|33156|33152.4|33156.5|33152.9|33154.5|33150.9|1
1651644740000|2022-05-04 06:12:20|33155.5|33151.9|33158|33154.4|33158|33154.4|33153|33149.4|5
1651644750000|2022-05-04 06:12:30|33157.5|33153.9|33162|33158.4|33162.5|33158.9|33157.5|33153.9|1
1651644760000|2022-05-04 06:12:40|33162.5|33158.9|33161|33157.4|33165.5|33161.9|33160.5|33156.9|5
1651644770000|2022-05-04 06:12:50|33160.5|33156.9|33161|33157.4|33161|33157.4|33158.5|33154.9|0
1651644780000|2022-05-04 06:13:00|33160.5|33156.9|33159.5|33155.9|33160.5|33156.9|33159|33155.4|0
1651644790000|2022-05-04 06:13:10|33160.5|33156.9|33159|33155.4|33160.5|33156.9|33158|33154.4|2
1651644800000|2022-05-04 06:13:20|33158.5|33154.9|33159|33155.4|33159|33155.4|33155.5|33151.9|1
1651644810000|2022-05-04 06:13:30|33159.5|33155.9|33160|33156.4|33162|33158.4|33159.5|33155.9|1
1651644820000|2022-05-04 06:13:40|33159.5|33155.9|33157|33153.4|33160|33156.4|33156.5|33152.9|2
1651644830000|2022-05-04 06:13:50|33156.5|33152.9|33158.5|33154.9|33159|33155.4|33154.5|33150.9|12
1651644840000|2022-05-04 06:14:00|33159|33155.4|33156.5|33152.9|33159|33155.4|33156.5|33152.9|4
1651644850000|2022-05-04 06:14:10|33157|33153.4|33156.5|33152.9|33157|33153.4|33156.5|33152.9|0
1651644860000|2022-05-04 06:14:20|33157|33153.4|33158|33154.4|33158|33154.4|33157|33153.4|0
1651644870000|2022-05-04 06:14:30|33157.5|33153.9|33157|33153.4|33157.5|33153.9|33156|33152.4|0
1651644880000|2022-05-04 06:14:40|33157.5|33153.9|33156|33152.4|33157.5|33153.9|33156|33152.4|0
1651644890000|2022-05-04 06:14:50|33155.5|33151.9|33157|33153.4|33158|33154.4|33153.5|33149.9|4
1651644900000|2022-05-04 06:15:00|33157.5|33153.9|33158|33154.4|33158.5|33154.9|33157.5|33153.9|4
1651644910000|2022-05-04 06:15:10|33157.5|33153.9|33154|33150.4|33157.5|33153.9|33154|33150.4|2
1651644920000|2022-05-04 06:15:20|33154.5|33150.9|33155|33151.4|33156|33152.4|33154|33150.4|1
1651644930000|2022-05-04 06:15:30|33155.5|33151.9|33159|33155.4|33159.5|33155.9|33155.5|33151.9|1
1651644940000|2022-05-04 06:15:40|33158.5|33154.9|33163.5|33159.9|33165|33161.4|33158|33154.4|5
1651644950000|2022-05-04 06:15:50|33162.5|33158.9|33161.5|33157.9|33163|33159.4|33161|33157.4|3
1651644960000|2022-05-04 06:16:00|33162|33158.4|33164|33160.4|33164|33160.4|33160|33156.4|6
1651644970000|2022-05-04 06:16:10|33164.5|33160.9|33167.5|33163.9|33168|33164.4|33164.5|33160.9|4
1651644980000|2022-05-04 06:16:20|33168|33164.4|33168|33164.4|33168.5|33164.9|33166.5|33162.9|14
1651644990000|2022-05-04 06:16:30|33168.5|33164.9|33174|33170.4|33174|33170.4|33168.5|33164.9|20
1651645000000|2022-05-04 06:16:40|33173.5|33169.9|33173|33169.4|33173.5|33169.9|33169.5|33165.9|9
1651645010000|2022-05-04 06:16:50|33173.5|33169.9|33168|33164.4|33173.5|33169.9|33168|33164.4|9
1651645020000|2022-05-04 06:17:00|33168.5|33164.9|33173.5|33169.9|33173.5|33169.9|33168.5|33164.9|8
1651645030000|2022-05-04 06:17:10|33173|33169.4|33168.5|33164.9|33173|33169.4|33168|33164.4|9
1651645040000|2022-05-04 06:17:20|33165|33161.4|33163|33159.4|33165|33161.4|33162.5|33158.9|4
1651645050000|2022-05-04 06:17:30|33162.5|33158.9|33163|33159.4|33165|33161.4|33162.5|33158.9|5
1651645060000|2022-05-04 06:17:40|33162.5|33158.9|33161|33157.4|33163.5|33159.9|33159.5|33155.9|7
1651645070000|2022-05-04 06:17:50|33160.5|33156.9|33159|33155.4|33160.5|33156.9|33158|33154.4|0
1651645080000|2022-05-04 06:18:00|33159.5|33155.9|33162.5|33158.9|33162.5|33158.9|33159|33155.4|4
1651645090000|2022-05-04 06:18:10|33163|33159.4|33166|33162.4|33166|33162.4|33162.5|33158.9|2
1651645100000|2022-05-04 06:18:20|33165.5|33161.9|33166.5|33162.9|33166.5|33162.9|33165|33161.4|1
1651645110000|2022-05-04 06:18:30|33166|33162.4|33168|33164.4|33168|33164.4|33165.5|33161.9|0
1651645120000|2022-05-04 06:18:40|33167.5|33163.9|33166|33162.4|33168|33164.4|33166|33162.4|0
1651645130000|2022-05-04 06:18:50|33166.5|33162.9|33170.5|33166.9|33170.5|33166.9|33166.5|33162.9|1
1651645140000|2022-05-04 06:19:00|33171|33167.4|33172.5|33168.9|33173|33169.4|33171|33167.4|3
1651645150000|2022-05-04 06:19:10|33174.5|33170.9|33175.5|33171.9|33176.5|33172.9|33174.5|33170.9|12
1651645160000|2022-05-04 06:19:20|33176|33172.4|33178.5|33174.9|33178.5|33174.9|33176|33172.4|10
1651645170000|2022-05-04 06:19:30|33180.5|33176.9|33177.5|33173.9|33181.5|33177.9|33176.5|33172.9|17
1651645180000|2022-05-04 06:19:40|33177|33173.4|33178.5|33174.9|33179.5|33175.9|33177|33173.4|0
1651645190000|2022-05-04 06:19:50|33179|33175.4|33180|33176.4|33180|33176.4|33179|33175.4|1
1651645200000|2022-05-04 06:20:00|33179.5|33175.9|33183|33179.4|33184|33180.4|33178|33174.4|19
1651645210000|2022-05-04 06:20:10|33183.5|33179.9|33177|33173.4|33183.5|33179.9|33176.5|33172.9|6
1651645220000|2022-05-04 06:20:20|33177.5|33173.9|33177.5|33173.9|33178|33174.4|33174.5|33170.9|1
1651645230000|2022-05-04 06:20:30|33178|33174.4|33176|33172.4|33179|33175.4|33176|33172.4|5
1651645240000|2022-05-04 06:20:40|33175.5|33171.9|33176.5|33172.9|33177.5|33173.9|33175.5|33171.9|0
1651645250000|2022-05-04 06:20:50|33175.5|33171.9|33179|33175.4|33179.5|33175.9|33175.5|33171.9|3
1651645260000|2022-05-04 06:21:00|33179.5|33175.9|33177.5|33173.9|33180|33176.4|33177.5|33173.9|6
1651645270000|2022-05-04 06:21:10|33177|33173.4|33177.5|33173.9|33177.5|33173.9|33176.5|33172.9|0
1651645280000|2022-05-04 06:21:20|33176.5|33172.9|33177.5|33173.9|33177.5|33173.9|33176.5|33172.9|2
1651645290000|2022-05-04 06:21:30|33177|33173.4|33175|33171.4|33177|33173.4|33174.5|33170.9|4
1651645300000|2022-05-04 06:21:40|33174.5|33170.9|33177|33173.4|33177.5|33173.9|33174.5|33170.9|0
1651645310000|2022-05-04 06:21:50|33177.5|33173.9|33177.5|33173.9|33178.5|33174.9|33177|33173.4|0
1651645320000|2022-05-04 06:22:00|33178|33174.4|33173.5|33169.9|33178|33174.4|33173|33169.4|2
1651645330000|2022-05-04 06:22:10|33174|33170.4|33174.5|33170.9|33174.5|33170.9|33173|33169.4|0
1651645340000|2022-05-04 06:22:20|33175|33171.4|33175|33171.4|33176|33172.4|33175|33171.4|4
1651645350000|2022-05-04 06:22:30|33175.5|33171.9|33182|33178.4|33183|33179.4|33175.5|33171.9|8
1651645360000|2022-05-04 06:22:40|33181.5|33177.9|33178|33174.4|33182|33178.4|33178|33174.4|0
1651645370000|2022-05-04 06:22:50|33177.5|33173.9|33173.5|33169.9|33177.5|33173.9|33173.5|33169.9|1
1651645380000|2022-05-04 06:23:00|33173|33169.4|33171.5|33167.9|33173.5|33169.9|33170.5|33166.9|5
1651645390000|2022-05-04 06:23:10|33171|33167.4|33173|33169.4|33173.5|33169.9|33171|33167.4|0
1651645400000|2022-05-04 06:23:20|33172.5|33168.9|33172|33168.4|33172.5|33168.9|33171.5|33167.9|0
1651645410000|2022-05-04 06:23:30|33171.5|33167.9|33172|33168.4|33172|33168.4|33170|33166.4|0
1651645420000|2022-05-04 06:23:40|33171.5|33167.9|33172|33168.4|33172|33168.4|33171.5|33167.9|0
1651645430000|2022-05-04 06:23:50|33171.5|33167.9|33170|33166.4|33171.5|33167.9|33170|33166.4|0
1651645440000|2022-05-04 06:24:00|33170.5|33166.9|33172|33168.4|33173.5|33169.9|33170.5|33166.9|4
1651645450000|2022-05-04 06:24:10|33171.5|33167.9|33171.5|33167.9|33174|33170.4|33171|33167.4|1
1651645460000|2022-05-04 06:24:20|33172|33168.4|33172.5|33168.9|33172.5|33168.9|33170|33166.4|0
1651645470000|2022-05-04 06:24:30|33172|33168.4|33171.5|33167.9|33172.5|33168.9|33171.5|33167.9|0
1651645480000|2022-05-04 06:24:40|33171|33167.4|33171.5|33167.9|33172|33168.4|33171|33167.4|1
1651645490000|2022-05-04 06:24:50|33172|33168.4|33172|33168.4|33173|33169.4|33171.5|33167.9|5
1651645500000|2022-05-04 06:25:00|33172.5|33168.9|33173.5|33169.9|33173.5|33169.9|33172|33168.4|0
1651645510000|2022-05-04 06:25:10|33173|33169.4|33167|33163.4|33173.5|33169.9|33167|33163.4|5
1651645520000|2022-05-04 06:25:20|33166.5|33162.9|33165.5|33161.9|33167|33163.4|33165.5|33161.9|0
1651645530000|2022-05-04 06:25:30|33167|33163.4|33167|33163.4|33168|33164.4|33167|33163.4|1
1651645540000|2022-05-04 06:25:40|33167.5|33163.9|33167.5|33163.9|33168|33164.4|33165.5|33161.9|9
1651645550000|2022-05-04 06:25:50|33169|33165.4|33169|33165.4|33169.5|33165.9|33168.5|33164.9|1
1651645560000|2022-05-04 06:26:00|33168.5|33164.9|33167.5|33163.9|33168.5|33164.9|33166.5|33162.9|1
1651645570000|2022-05-04 06:26:10|33168.5|33164.9|33172|33168.4|33174|33170.4|33168|33164.4|3
1651645580000|2022-05-04 06:26:20|33172.5|33168.9|33173.5|33169.9|33173.5|33169.9|33171.5|33167.9|2
1651645590000|2022-05-04 06:26:30|33173|33169.4|33171.5|33167.9|33174|33170.4|33171.5|33167.9|0
1651645600000|2022-05-04 06:26:40|33172|33168.4|33167.5|33163.9|33173.5|33169.9|33167|33163.4|8
1651645610000|2022-05-04 06:26:50|33168|33164.4|33166.5|33162.9|33168|33164.4|33166.5|33162.9|1
1651645620000|2022-05-04 06:27:00|33166|33162.4|33168.5|33164.9|33168.5|33164.9|33165.5|33161.9|0
1651645630000|2022-05-04 06:27:10|33168|33164.4|33168.5|33164.9|33168.5|33164.9|33167|33163.4|0
1651645640000|2022-05-04 06:27:20|33168|33164.4|33159.5|33155.9|33168|33164.4|33159.5|33155.9|28
1651645650000|2022-05-04 06:27:30|33160|33156.4|33158.5|33154.9|33160.5|33156.9|33156.5|33152.9|9
1651645660000|2022-05-04 06:27:40|33159|33155.4|33158|33154.4|33159|33155.4|33157|33153.4|5
1651645670000|2022-05-04 06:27:50|33158.5|33154.9|33159.5|33155.9|33159.5|33155.9|33158|33154.4|1
1651645680000|2022-05-04 06:28:00|33160.5|33156.9|33162.5|33158.9|33163.5|33159.9|33159.5|33155.9|22
1651645690000|2022-05-04 06:28:10|33162|33158.4|33162|33158.4|33162.5|33158.9|33161.5|33157.9|1
1651645700000|2022-05-04 06:28:20|33161.5|33157.9|33158.5|33154.9|33161.5|33157.9|33158.5|33154.9|2
1651645710000|2022-05-04 06:28:30|33158|33154.4|33155|33151.4|33158.5|33154.9|33155|33151.4|1
1651645720000|2022-05-04 06:28:40|33155.5|33151.9|33156|33152.4|33156|33152.4|33154|33150.4|0
1651645730000|2022-05-04 06:28:50|33156.5|33152.9|33153.5|33149.9|33158|33154.4|33153.5|33149.9|1
1651645740000|2022-05-04 06:29:00|33152.5|33148.9|33157|33153.4|33157|33153.4|33152.5|33148.9|7
1651645750000|2022-05-04 06:29:10|33157.5|33153.9|33160|33156.4|33160|33156.4|33157|33153.4|0
1651645760000|2022-05-04 06:29:20|33159.5|33155.9|33160|33156.4|33161|33157.4|33158|33154.4|1
1651645770000|2022-05-04 06:29:30|33160.5|33156.9|33161|33157.4|33161|33157.4|33160|33156.4|0
1651645780000|2022-05-04 06:29:40|33161.5|33157.9|33156.5|33152.9|33161.5|33157.9|33156.5|33152.9|0
1651645790000|2022-05-04 06:29:50|33157|33153.4|33157|33153.4|33157.5|33153.9|33156.5|33152.9|3
1651645800000|2022-05-04 06:30:00|33158|33154.4|33154.5|33150.9|33158.5|33154.9|33154.5|33150.9|1
1651645810000|2022-05-04 06:30:10|33154|33150.4|33155|33151.4|33155|33151.4|33153.5|33149.9|1
1651645820000|2022-05-04 06:30:20|33154.5|33150.9|33156|33152.4|33156|33152.4|33154|33150.4|1
1651645830000|2022-05-04 06:30:30|33156.5|33152.9|33158|33154.4|33159|33155.4|33156.5|33152.9|2
1651645840000|2022-05-04 06:30:40|33159|33155.4|33158|33154.4|33159|33155.4|33158|33154.4|1
1651645850000|2022-05-04 06:30:50|33157.5|33153.9|33156|33152.4|33157.5|33153.9|33154.5|33150.9|0
1651645860000|2022-05-04 06:31:00|33156.5|33152.9|33158|33154.4|33158|33154.4|33156.5|33152.9|0
1651645870000|2022-05-04 06:31:10|33158.5|33154.9|33163|33159.4|33163|33159.4|33158.5|33154.9|1
1651645880000|2022-05-04 06:31:20|33163.5|33159.9|33168|33164.4|33168|33164.4|33163.5|33159.9|6
1651645890000|2022-05-04 06:31:30|33167.5|33163.9|33165|33161.4|33168|33164.4|33165|33161.4|4
1651645900000|2022-05-04 06:31:40|33165.5|33161.9|33168.5|33164.9|33168.5|33164.9|33165.5|33161.9|0
1651645910000|2022-05-04 06:31:50|33169|33165.4|33168|33164.4|33171|33167.4|33167|33163.4|2
1651645920000|2022-05-04 06:32:00|33168.5|33164.9|33168|33164.4|33168.5|33164.9|33167|33163.4|1
1651645930000|2022-05-04 06:32:10|33167.5|33163.9|33167|33163.4|33168|33164.4|33167|33163.4|1
1651645940000|2022-05-04 06:32:20|33167.5|33163.9|33170|33166.4|33170.5|33166.9|33167.5|33163.9|2
1651645950000|2022-05-04 06:32:30|33169.5|33165.9|33168|33164.4|33170|33166.4|33166|33162.4|0
1651645960000|2022-05-04 06:32:40|33167.5|33163.9|33167|33163.4|33168.5|33164.9|33166|33162.4|0
1651645970000|2022-05-04 06:32:50|33166.5|33162.9|33167|33163.4|33168|33164.4|33166|33162.4|0
1651645990000|2022-05-04 06:33:10|33166.5|33162.9|33165|33161.4|33166.5|33162.9|33164.5|33160.9|0
1651646000000|2022-05-04 06:33:20|33164.5|33160.9|33163|33159.4|33165|33161.4|33162.5|33158.9|5
1651646010000|2022-05-04 06:33:30|33162.5|33158.9|33163|33159.4|33163|33159.4|33161|33157.4|1
1651646020000|2022-05-04 06:33:40|33162.5|33158.9|33160|33156.4|33162.5|33158.9|33160|33156.4|3
1651646030000|2022-05-04 06:33:50|33160.5|33156.9|33161|33157.4|33161.5|33157.9|33160|33156.4|2
1651646040000|2022-05-04 06:34:00|33160.5|33156.9|33164|33160.4|33165|33161.4|33158.5|33154.9|3
1651646050000|2022-05-04 06:34:10|33164.5|33160.9|33165.5|33161.9|33165.5|33161.9|33164.5|33160.9|0
1651646060000|2022-05-04 06:34:20|33165|33161.4|33166|33162.4|33168|33164.4|33165|33161.4|2
1651646070000|2022-05-04 06:34:30|33165.5|33161.9|33162.5|33158.9|33165.5|33161.9|33162|33158.4|0
1651646080000|2022-05-04 06:34:40|33162|33158.4|33159|33155.4|33162.5|33158.9|33158.5|33154.9|3
1651646090000|2022-05-04 06:34:50|33159.5|33155.9|33159.5|33155.9|33160.5|33156.9|33159|33155.4|2
1651646100000|2022-05-04 06:35:00|33159|33155.4|33156.5|33152.9|33159|33155.4|33154.5|33150.9|7
1651646110000|2022-05-04 06:35:10|33157|33153.4|33158|33154.4|33159|33155.4|33157|33153.4|1
1651646120000|2022-05-04 06:35:20|33157.5|33153.9|33157.5|33153.9|33157.5|33153.9|33157|33153.4|0
1651646130000|2022-05-04 06:35:30|33158|33154.4|33159|33155.4|33159|33155.4|33158|33154.4|2
1651646140000|2022-05-04 06:35:40|33158.5|33154.9|33159|33155.4|33161|33157.4|33158|33154.4|0
1651646150000|2022-05-04 06:35:50|33159.5|33155.9|33160.5|33156.9|33163.5|33159.9|33159.5|33155.9|3
1651646160000|2022-05-04 06:36:00|33161|33157.4|33163|33159.4|33164|33160.4|33161|33157.4|1
1651646170000|2022-05-04 06:36:10|33162.5|33158.9|33161|33157.4|33162.5|33158.9|33161|33157.4|0
1651646180000|2022-05-04 06:36:20|33160.5|33156.9|33161|33157.4|33161|33157.4|33160.5|33156.9|0
1651646190000|2022-05-04 06:36:30|33162|33158.4|33163|33159.4|33163|33159.4|33162|33158.4|0
1651646200000|2022-05-04 06:36:40|33162.5|33158.9|33160.5|33156.9|33163|33159.4|33159.5|33155.9|6
1651646210000|2022-05-04 06:36:50|33160|33156.4|33157|33153.4|33161|33157.4|33157|33153.4|2
1651646220000|2022-05-04 06:37:00|33156.5|33152.9|33157|33153.4|33157|33153.4|33156.5|33152.9|0
1651646230000|2022-05-04 06:37:10|33156.5|33152.9|33159.5|33155.9|33159.5|33155.9|33156.5|33152.9|2
1651646240000|2022-05-04 06:37:20|33159|33155.4|33157|33153.4|33159.5|33155.9|33157|33153.4|0
1651646250000|2022-05-04 06:37:30|33157.5|33153.9|33159|33155.4|33159.5|33155.9|33157.5|33153.9|1
1651646260000|2022-05-04 06:37:40|33159.5|33155.9|33166|33162.4|33168|33164.4|33159|33155.4|4
1651646270000|2022-05-04 06:37:50|33165.5|33161.9|33166|33162.4|33166|33162.4|33164|33160.4|0
1651646280000|2022-05-04 06:38:00|33166.5|33162.9|33163|33159.4|33167|33163.4|33163|33159.4|0
1651646290000|2022-05-04 06:38:10|33163.5|33159.9|33163|33159.4|33165|33161.4|33162|33158.4|2
1651646300000|2022-05-04 06:38:20|33162.5|33158.9|33162|33158.4|33163|33159.4|33161|33157.4|0
1651646310000|2022-05-04 06:38:30|33162.5|33158.9|33165.5|33161.9|33166|33162.4|33162|33158.4|0
1651646320000|2022-05-04 06:38:40|33166|33162.4|33168|33164.4|33168|33164.4|33165|33161.4|1
1651646330000|2022-05-04 06:38:50|33167.5|33163.9|33167|33163.4|33168|33164.4|33167|33163.4|0
1651646340000|2022-05-04 06:39:00|33166.5|33162.9|33166|33162.4|33167|33163.4|33166|33162.4|2
1651646350000|2022-05-04 06:39:10|33166.5|33162.9|33167|33163.4|33167.5|33163.9|33166|33162.4|1
1651646360000|2022-05-04 06:39:20|33166.5|33162.9|33166|33162.4|33166.5|33162.9|33164|33160.4|0
1651646370000|2022-05-04 06:39:30|33166.5|33162.9|33167|33163.4|33167|33163.4|33166.5|33162.9|0
1651646380000|2022-05-04 06:39:40|33166.5|33162.9|33165|33161.4|33166.5|33162.9|33165|33161.4|1
1651646390000|2022-05-04 06:39:50|33165.5|33161.9|33168.5|33164.9|33169|33165.4|33165.5|33161.9|4
1651646400000|2022-05-04 06:40:00|33168|33164.4|33161|33157.4|33168|33164.4|33161|33157.4|8
1651646410000|2022-05-04 06:40:10|33160.5|33156.9|33161|33157.4|33161|33157.4|33160|33156.4|0
1651646420000|2022-05-04 06:40:20|33162|33158.4|33161|33157.4|33162|33158.4|33161|33157.4|0
1651646430000|2022-05-04 06:40:30|33160.5|33156.9|33164|33160.4|33165|33161.4|33160|33156.4|3
1651646440000|2022-05-04 06:40:40|33164.5|33160.9|33167.5|33163.9|33168|33164.4|33164.5|33160.9|0
1651646450000|2022-05-04 06:40:50|33168|33164.4|33167.5|33163.9|33168|33164.4|33166|33162.4|3
1651646460000|2022-05-04 06:41:00|33167|33163.4|33167|33163.4|33167.5|33163.9|33166|33162.4|1
1651646470000|2022-05-04 06:41:10|33166.5|33162.9|33166|33162.4|33168|33164.4|33166|33162.4|0
1651646480000|2022-05-04 06:41:20|33166.5|33162.9|33166|33162.4|33168|33164.4|33166|33162.4|0
1651646490000|2022-05-04 06:41:30|33165.5|33161.9|33166|33162.4|33166.5|33162.9|33165.5|33161.9|1
1651646500000|2022-05-04 06:41:40|33165.5|33161.9|33168|33164.4|33168|33164.4|33165.5|33161.9|0
1651646510000|2022-05-04 06:41:50|33167.5|33163.9|33167|33163.4|33168|33164.4|33167|33163.4|1
1651646520000|2022-05-04 06:42:00|33166.5|33162.9|33169.5|33165.9|33169.5|33165.9|33166.5|33162.9|2
1651646530000|2022-05-04 06:42:10|33168|33164.4|33169|33165.4|33169.5|33165.9|33168|33164.4|1
1651646540000|2022-05-04 06:42:20|33169.5|33165.9|33171|33167.4|33171|33167.4|33169.5|33165.9|4
1651646550000|2022-05-04 06:42:30|33171.5|33167.9|33171.5|33167.9|33171.5|33167.9|33171.5|33167.9|0
1651646560000|2022-05-04 06:42:40|33171|33167.4|33169.5|33165.9|33171|33167.4|33169.5|33165.9|0
1651646570000|2022-05-04 06:42:50|33170|33166.4|33172.5|33168.9|33172.5|33168.9|33169.5|33165.9|0
1651646580000|2022-05-04 06:43:00|33172|33168.4|33170|33166.4|33172.5|33168.9|33169.5|33165.9|2
1651646590000|2022-05-04 06:43:10|33169.5|33165.9|33172|33168.4|33172|33168.4|33169.5|33165.9|0
1651646600000|2022-05-04 06:43:20|33173.5|33169.9|33173|33169.4|33174.5|33170.9|33172|33168.4|7
1651646610000|2022-05-04 06:43:30|33172.5|33168.9|33171.5|33167.9|33173.5|33169.9|33171.5|33167.9|7
1651646620000|2022-05-04 06:43:40|33172|33168.4|33172.5|33168.9|33172.5|33168.9|33172|33168.4|1
1651646630000|2022-05-04 06:43:50|33172|33168.4|33173.5|33169.9|33173.5|33169.9|33172|33168.4|1
1651646640000|2022-05-04 06:44:00|33173|33169.4|33173.5|33169.9|33174|33170.4|33172.5|33168.9|3
1651646650000|2022-05-04 06:44:10|33174|33170.4|33170.5|33166.9|33174|33170.4|33170.5|33166.9|2
1651646660000|2022-05-04 06:44:20|33171|33167.4|33169.5|33165.9|33171|33167.4|33169|33165.4|0
1651646670000|2022-05-04 06:44:30|33170|33166.4|33169.5|33165.9|33171|33167.4|33169.5|33165.9|1
1651646680000|2022-05-04 06:44:40|33169|33165.4|33170|33166.4|33170.5|33166.9|33167|33163.4|2
1651646690000|2022-05-04 06:44:50|33170.5|33166.9|33170.5|33166.9|33171|33167.4|33170|33166.4|1
1651646700000|2022-05-04 06:45:00|33170|33166.4|33175|33171.4|33175|33171.4|33170|33166.4|1
1651646710000|2022-05-04 06:45:10|33174.5|33170.9|33175.5|33171.9|33175.5|33171.9|33174|33170.4|0
1651646720000|2022-05-04 06:45:20|33175|33171.4|33177.5|33173.9|33177.5|33173.9|33175|33171.4|0
1651646730000|2022-05-04 06:45:30|33177|33173.4|33167.5|33163.9|33177|33173.4|33167|33163.4|31
1651646740000|2022-05-04 06:45:40|33167|33163.4|33163|33159.4|33168.5|33164.9|33163|33159.4|5
1651646750000|2022-05-04 06:45:50|33162.5|33158.9|33166|33162.4|33168|33164.4|33162.5|33158.9|2
1651646760000|2022-05-04 06:46:00|33166.5|33162.9|33166.5|33162.9|33168.5|33164.9|33166|33162.4|3
1651646770000|2022-05-04 06:46:10|33167|33163.4|33167|33163.4|33167.5|33163.9|33165|33161.4|6
1651646780000|2022-05-04 06:46:20|33166.5|33162.9|33165|33161.4|33166.5|33162.9|33165|33161.4|0
1651646790000|2022-05-04 06:46:30|33164.5|33160.9|33160.5|33156.9|33164.5|33160.9|33160|33156.4|11
1651646800000|2022-05-04 06:46:40|33160|33156.4|33160|33156.4|33161.5|33157.9|33159.5|33155.9|1
1651646810000|2022-05-04 06:46:50|33160.5|33156.9|33164|33160.4|33164|33160.4|33160.5|33156.9|3
1651646820000|2022-05-04 06:47:00|33163.5|33159.9|33165|33161.4|33165.5|33161.9|33163|33159.4|2
1651646830000|2022-05-04 06:47:10|33164.5|33160.9|33162.5|33158.9|33165|33161.4|33162.5|33158.9|0
1651646840000|2022-05-04 06:47:20|33162|33158.4|33161.5|33157.9|33162.5|33158.9|33161|33157.4|0
1651646850000|2022-05-04 06:47:30|33161|33157.4|33163.5|33159.9|33164|33160.4|33161|33157.4|0
1651646860000|2022-05-04 06:47:40|33164|33160.4|33163|33159.4|33164.5|33160.9|33163|33159.4|0
1651646870000|2022-05-04 06:47:50|33162.5|33158.9|33162|33158.4|33162.5|33158.9|33162|33158.4|0
1651646880000|2022-05-04 06:48:00|33162.5|33158.9|33166.5|33162.9|33166.5|33162.9|33162.5|33158.9|1
1651646890000|2022-05-04 06:48:10|33166|33162.4|33165.5|33161.9|33166|33162.4|33165|33161.4|0
1651646900000|2022-05-04 06:48:20|33165|33161.4|33163.5|33159.9|33165.5|33161.9|33162.5|33158.9|7
1651646910000|2022-05-04 06:48:30|33164|33160.4|33164.5|33160.9|33164.5|33160.9|33162.5|33158.9|0
1651646920000|2022-05-04 06:48:40|33164|33160.4|33166.5|33162.9|33167.5|33163.9|33164|33160.4|5
1651646930000|2022-05-04 06:48:50|33167|33163.4|33163|33159.4|33167|33163.4|33162|33158.4|2
1651646940000|2022-05-04 06:49:00|33163.5|33159.9|33165.5|33161.9|33166.5|33162.9|33163.5|33159.9|1
1651646950000|2022-05-04 06:49:10|33165|33161.4|33164|33160.4|33166|33162.4|33164|33160.4|0
1651646960000|2022-05-04 06:49:20|33163.5|33159.9|33164.5|33160.9|33164.5|33160.9|33163|33159.4|1
1651646970000|2022-05-04 06:49:30|33164|33160.4|33165|33161.4|33165|33161.4|33162.5|33158.9|6
1651646980000|2022-05-04 06:49:40|33164.5|33160.9|33165|33161.4|33165|33161.4|33164|33160.4|1
1651646990000|2022-05-04 06:49:50|33165.5|33161.9|33165|33161.4|33166|33162.4|33164|33160.4|0
1651647000000|2022-05-04 06:50:00|33164.5|33160.9|33162|33158.4|33165|33161.4|33161|33157.4|0
1651647010000|2022-05-04 06:50:10|33161.5|33157.9|33161|33157.4|33162|33158.4|33161|33157.4|0
1651647020000|2022-05-04 06:50:20|33162.5|33158.9|33163|33159.4|33164|33160.4|33161.5|33157.9|0
1651647030000|2022-05-04 06:50:30|33162.5|33158.9|33163|33159.4|33163|33159.4|33161.5|33157.9|1
1651647040000|2022-05-04 06:50:40|33162.5|33158.9|33162.5|33158.9|33163|33159.4|33162|33158.4|0
1651647050000|2022-05-04 06:50:50|33162|33158.4|33160|33156.4|33162|33158.4|33159.5|33155.9|5
1651647060000|2022-05-04 06:51:00|33159.5|33155.9|33155.5|33151.9|33159.5|33155.9|33155|33151.4|5
1651647070000|2022-05-04 06:51:10|33155|33151.4|33154|33150.4|33156|33152.4|33153.5|33149.9|2
1651647080000|2022-05-04 06:51:20|33153.5|33149.9|33153.5|33149.9|33154.5|33150.9|33153.5|33149.9|11
1651647090000|2022-05-04 06:51:30|33153|33149.4|33155.5|33151.9|33158.5|33154.9|33152|33148.4|16
1651647100000|2022-05-04 06:51:40|33156|33152.4|33156|33152.4|33156|33152.4|33154.5|33150.9|1
1651647110000|2022-05-04 06:51:50|33156.5|33152.9|33156|33152.4|33156.5|33152.9|33156|33152.4|0
1651647120000|2022-05-04 06:52:00|33156.5|33152.9|33156.5|33152.9|33156.5|33152.9|33156|33152.4|0
1651647130000|2022-05-04 06:52:10|33157|33153.4|33161|33157.4|33161|33157.4|33157|33153.4|12
1651647140000|2022-05-04 06:52:20|33161.5|33157.9|33161.5|33157.9|33162|33158.4|33161.5|33157.9|0
1651647150000|2022-05-04 06:52:30|33162|33158.4|33162|33158.4|33163.5|33159.9|33161.5|33157.9|7
1651647160000|2022-05-04 06:52:40|33161|33157.4|33163|33159.4|33164|33160.4|33160.5|33156.9|3
1651647170000|2022-05-04 06:52:50|33162.5|33158.9|33164.5|33160.9|33164.5|33160.9|33162.5|33158.9|0
1651647180000|2022-05-04 06:53:00|33165|33161.4|33165|33161.4|33165|33161.4|33164.5|33160.9|1
1651647190000|2022-05-04 06:53:10|33165.5|33161.9|33165|33161.4|33166|33162.4|33165|33161.4|1
1651647200000|2022-05-04 06:53:20|33164.5|33160.9|33169.5|33165.9|33169.5|33165.9|33164.5|33160.9|7
1651647210000|2022-05-04 06:53:30|33169|33165.4|33168.5|33164.9|33170|33166.4|33168.5|33164.9|4
1651647220000|2022-05-04 06:53:40|33168|33164.4|33166|33162.4|33168.5|33164.9|33166|33162.4|4
1651647230000|2022-05-04 06:53:50|33166.5|33162.9|33167|33163.4|33167|33163.4|33165.5|33161.9|0
1651647240000|2022-05-04 06:54:00|33167.5|33163.9|33166.5|33162.9|33167.5|33163.9|33166|33162.4|0
1651647250000|2022-05-04 06:54:10|33167|33163.4|33167|33163.4|33167|33163.4|33167|33163.4|0
1651647260000|2022-05-04 06:54:20|33166.5|33162.9|33162.5|33158.9|33166.5|33162.9|33162.5|33158.9|3
1651647270000|2022-05-04 06:54:30|33162|33158.4|33162|33158.4|33162.5|33158.9|33162|33158.4|0
1651647280000|2022-05-04 06:54:40|33161|33157.4|33160|33156.4|33161|33157.4|33160|33156.4|1
1651647290000|2022-05-04 06:54:50|33159.5|33155.9|33158.5|33154.9|33159.5|33155.9|33158.5|33154.9|0
1651647300000|2022-05-04 06:55:00|33158|33154.4|33159|33155.4|33160|33156.4|33158|33154.4|6
1651647310000|2022-05-04 06:55:10|33159.5|33155.9|33161|33157.4|33161|33157.4|33159.5|33155.9|3
1651647320000|2022-05-04 06:55:20|33161.5|33157.9|33161|33157.4|33162|33158.4|33161|33157.4|0
1651647330000|2022-05-04 06:55:30|33160.5|33156.9|33161|33157.4|33161.5|33157.9|33160|33156.4|1
1651647340000|2022-05-04 06:55:40|33161.5|33157.9|33161|33157.4|33161.5|33157.9|33161|33157.4|0
1651647350000|2022-05-04 06:55:50|33160.5|33156.9|33160|33156.4|33160.5|33156.9|33160|33156.4|0
1651647360000|2022-05-04 06:56:00|33160.5|33156.9|33165|33161.4|33165|33161.4|33160.5|33156.9|1
1651647370000|2022-05-04 06:56:10|33165.5|33161.9|33166|33162.4|33168.5|33164.9|33165.5|33161.9|1
1651647380000|2022-05-04 06:56:20|33165.5|33161.9|33166|33162.4|33166|33162.4|33165|33161.4|1
1651647390000|2022-05-04 06:56:30|33165|33161.4|33166|33162.4|33166|33162.4|33165|33161.4|2
1651647400000|2022-05-04 06:56:40|33167.5|33163.9|33167|33163.4|33168.5|33164.9|33167|33163.4|2
1651647410000|2022-05-04 06:56:50|33168.5|33164.9|33169|33165.4|33169|33165.4|33168.5|33164.9|0
1651647420000|2022-05-04 06:57:00|33168.5|33164.9|33165|33161.4|33168.5|33164.9|33165|33161.4|2
1651647430000|2022-05-04 06:57:10|33165.5|33161.9|33167|33163.4|33167|33163.4|33165.5|33161.9|2
1651647440000|2022-05-04 06:57:20|33168|33164.4|33167|33163.4|33168|33164.4|33167|33163.4|1
1651647450000|2022-05-04 06:57:30|33167.5|33163.9|33168|33164.4|33168.5|33164.9|33166.5|33162.9|3
1651647460000|2022-05-04 06:57:40|33167.5|33163.9|33170|33166.4|33170|33166.4|33167|33163.4|8
1651647470000|2022-05-04 06:57:50|33169.5|33165.9|33169|33165.4|33169.5|33165.9|33168.5|33164.9|0
1651647480000|2022-05-04 06:58:00|33169.5|33165.9|33167|33163.4|33170|33166.4|33167|33163.4|2
1651647490000|2022-05-04 06:58:10|33167.5|33163.9|33169|33165.4|33169|33165.4|33166|33162.4|2
1651647500000|2022-05-04 06:58:20|33168|33164.4|33170.5|33166.9|33170.5|33166.9|33168|33164.4|3
1651647510000|2022-05-04 06:58:30|33171|33167.4|33171|33167.4|33171|33167.4|33170.5|33166.9|0
1651647520000|2022-05-04 06:58:40|33171.5|33167.9|33171.5|33167.9|33171.5|33167.9|33171.5|33167.9|1
1651647530000|2022-05-04 06:58:50|33172|33168.4|33171.5|33167.9|33172|33168.4|33171|33167.4|1
1651647540000|2022-05-04 06:59:00|33168.5|33164.9|33166|33162.4|33168.5|33164.9|33166|33162.4|4
1651647550000|2022-05-04 06:59:10|33165.5|33161.9|33164|33160.4|33165.5|33161.9|33164|33160.4|2
1651647560000|2022-05-04 06:59:20|33163|33159.4|33164|33160.4|33164|33160.4|33162|33158.4|3
1651647570000|2022-05-04 06:59:30|33163|33159.4|33162|33158.4|33164|33160.4|33162|33158.4|0
1651647580000|2022-05-04 06:59:40|33162.5|33158.9|33164|33160.4|33164|33160.4|33161.5|33157.9|2
1651647590000|2022-05-04 06:59:50|33164.5|33160.9|33166|33162.4|33166|33162.4|33163|33159.4|16
1651647600000|2022-05-04 07:00:00|33166.5|33162.9|33163.5|33159.9|33166.5|33162.9|33159.5|33155.9|29
1651647610000|2022-05-04 07:00:10|33163|33159.4|33165|33161.4|33167|33163.4|33162.5|33158.9|11
1651647620000|2022-05-04 07:00:20|33164.5|33160.9|33170|33166.4|33170|33166.4|33164.5|33160.9|4
1651647630000|2022-05-04 07:00:30|33171.5|33167.9|33180.5|33176.9|33180.5|33176.9|33170.5|33166.9|23
1651647640000|2022-05-04 07:00:40|33181|33177.4|33175|33171.4|33181.5|33177.9|33175|33171.4|25
1651647650000|2022-05-04 07:00:50|33175.5|33171.9|33177|33173.4|33178|33174.4|33171.5|33167.9|2
1651647660000|2022-05-04 07:01:00|33176.5|33172.9|33172|33168.4|33178|33174.4|33170|33166.4|13
1651647670000|2022-05-04 07:01:10|33172.5|33168.9|33172|33168.4|33173.5|33169.9|33171.5|33167.9|9
1651647680000|2022-05-04 07:01:20|33171.5|33167.9|33170.5|33166.9|33171.5|33167.9|33170|33166.4|0
1651647690000|2022-05-04 07:01:30|33170|33166.4|33158|33154.4|33170|33166.4|33158|33154.4|11
1651647700000|2022-05-04 07:01:40|33157.5|33153.9|33159|33155.4|33160|33156.4|33150|33146.4|54
1651647710000|2022-05-04 07:01:50|33158.5|33154.9|33156.5|33152.9|33160|33156.4|33154.5|33150.9|11
1651647720000|2022-05-04 07:02:00|33156|33152.4|33150|33146.4|33156.5|33152.9|33146.5|33142.9|93
1651647730000|2022-05-04 07:02:10|33149.5|33145.9|33157|33153.4|33157|33153.4|33148.5|33144.9|24
1651647740000|2022-05-04 07:02:20|33157.5|33153.9|33158|33154.4|33161|33157.4|33155.5|33151.9|4
1651647750000|2022-05-04 07:02:30|33158.5|33154.9|33154|33150.4|33160.5|33156.9|33154|33150.4|11
1651647760000|2022-05-04 07:02:40|33154.5|33150.9|33157|33153.4|33157|33153.4|33152|33148.4|4
1651647770000|2022-05-04 07:02:50|33156.5|33152.9|33162|33158.4|33162|33158.4|33156|33152.4|4
1651647780000|2022-05-04 07:03:00|33161.5|33157.9|33172|33168.4|33173.5|33169.9|33161|33157.4|11
1651647790000|2022-05-04 07:03:10|33172.5|33168.9|33171|33167.4|33173|33169.4|33171|33167.4|7
1651647800000|2022-05-04 07:03:20|33170.5|33166.9|33172.5|33168.9|33173.5|33169.9|33166|33162.4|16
1651647810000|2022-05-04 07:03:30|33173|33169.4|33171|33167.4|33173|33169.4|33170|33166.4|4
1651647820000|2022-05-04 07:03:40|33170|33166.4|33169.5|33165.9|33170.5|33166.9|33168.5|33164.9|9
1651647830000|2022-05-04 07:03:50|33170|33166.4|33177|33173.4|33178|33174.4|33168|33164.4|10
1651647840000|2022-05-04 07:04:00|33176.5|33172.9|33179|33175.4|33180|33176.4|33174|33170.4|11
1651647850000|2022-05-04 07:04:10|33179.5|33175.9|33187|33183.4|33188|33184.4|33178|33174.4|15
1651647860000|2022-05-04 07:04:20|33185|33181.4|33190|33186.4|33191|33187.4|33184|33180.4|12
1651647870000|2022-05-04 07:04:30|33189.5|33185.9|33190.5|33186.9|33190.5|33186.9|33188|33184.4|5
1651647880000|2022-05-04 07:04:40|33190|33186.4|33184|33180.4|33190.5|33186.9|33184|33180.4|11
1651647890000|2022-05-04 07:04:50|33184.5|33180.9|33184|33180.4|33187|33183.4|33179.5|33175.9|17
1651647900000|2022-05-04 07:05:00|33184.5|33180.9|33181.5|33177.9|33185|33181.4|33180.5|33176.9|3
1651647910000|2022-05-04 07:05:10|33181|33177.4|33184|33180.4|33184|33180.4|33181|33177.4|3
1651647920000|2022-05-04 07:05:20|33184.5|33180.9|33192.5|33188.9|33193|33189.4|33184|33180.4|23
1651647930000|2022-05-04 07:05:30|33193|33189.4|33190.5|33186.9|33194|33190.4|33187.5|33183.9|21
1651647940000|2022-05-04 07:05:40|33190|33186.4|33190|33186.4|33192|33188.4|33186.5|33182.9|16
1651647950000|2022-05-04 07:05:50|33189.5|33185.9|33190.5|33186.9|33192.5|33188.9|33188.5|33184.9|0
1651647960000|2022-05-04 07:06:00|33190|33186.4|33181|33177.4|33191.5|33187.9|33181|33177.4|3
1651647970000|2022-05-04 07:06:10|33182|33178.4|33183|33179.4|33185|33181.4|33180.5|33176.9|15
1651647980000|2022-05-04 07:06:20|33182.5|33178.9|33189|33185.4|33190|33186.4|33181.5|33177.9|3
1651647990000|2022-05-04 07:06:30|33188.5|33184.9|33191.5|33187.9|33191.5|33187.9|33188|33184.4|1
1651648000000|2022-05-04 07:06:40|33191|33187.4|33191|33187.4|33191.5|33187.9|33189|33185.4|3
1651648010000|2022-05-04 07:06:50|33190|33186.4|33186|33182.4|33191|33187.4|33186|33182.4|1
1651648020000|2022-05-04 07:07:00|33186.5|33182.9|33188|33184.4|33189|33185.4|33184.5|33180.9|3
1651648030000|2022-05-04 07:07:10|33188.5|33184.9|33191|33187.4|33192.5|33188.9|33188.5|33184.9|14
1651648040000|2022-05-04 07:07:20|33190.5|33186.9|33191.5|33187.9|33193|33189.4|33189.5|33185.9|1
1651648050000|2022-05-04 07:07:30|33192|33188.4|33189|33185.4|33193.5|33189.9|33189|33185.4|5
1651648060000|2022-05-04 07:07:40|33189.5|33185.9|33188.5|33184.9|33189.5|33185.9|33186|33182.4|14
1651648070000|2022-05-04 07:07:50|33189|33185.4|33188.5|33184.9|33189|33185.4|33186.5|33182.9|3
1651648080000|2022-05-04 07:08:00|33189.5|33185.9|33190|33186.4|33191|33187.4|33189.5|33185.9|6
1651648090000|2022-05-04 07:08:10|33189.5|33185.9|33190|33186.4|33190|33186.4|33187|33183.4|1
1651648100000|2022-05-04 07:08:20|33189.5|33185.9|33202.5|33198.9|33202.5|33198.9|33189.5|33185.9|15
1651648110000|2022-05-04 07:08:30|33204.5|33200.9|33202.5|33198.9|33205|33201.4|33201|33197.4|21
1651648120000|2022-05-04 07:08:40|33202|33198.4|33203|33199.4|33204|33200.4|33200.5|33196.9|5
1651648130000|2022-05-04 07:08:50|33202.5|33198.9|33204|33200.4|33205.5|33201.9|33202.5|33198.9|4
1651648140000|2022-05-04 07:09:00|33199.5|33195.9|33200|33196.4|33202|33198.4|33197.5|33193.9|8
1651648150000|2022-05-04 07:09:10|33200.5|33196.9|33200|33196.4|33201|33197.4|33198|33194.4|4
1651648160000|2022-05-04 07:09:20|33199.5|33195.9|33197.5|33193.9|33200.5|33196.9|33197.5|33193.9|13
1651648170000|2022-05-04 07:09:30|33198|33194.4|33199|33195.4|33199|33195.4|33195.5|33191.9|8
1651648180000|2022-05-04 07:09:40|33198.5|33194.9|33195.5|33191.9|33198.5|33194.9|33194|33190.4|5
1651648190000|2022-05-04 07:09:50|33194.5|33190.9|33197|33193.4|33197.5|33193.9|33194.5|33190.9|4
1651648200000|2022-05-04 07:10:00|33197.5|33193.9|33200.5|33196.9|33202|33198.4|33195.5|33191.9|13
1651648210000|2022-05-04 07:10:10|33200|33196.4|33199|33195.4|33200.5|33196.9|33193|33189.4|12
1651648220000|2022-05-04 07:10:20|33198.5|33194.9|33200.5|33196.9|33201.5|33197.9|33198|33194.4|3
1651648230000|2022-05-04 07:10:30|33202|33198.4|33200|33196.4|33203|33199.4|33198.5|33194.9|5
1651648240000|2022-05-04 07:10:40|33200.5|33196.9|33201|33197.4|33201|33197.4|33198.5|33194.9|0
1651648250000|2022-05-04 07:10:50|33200.5|33196.9|33200.5|33196.9|33201|33197.4|33198.5|33194.9|2
1651648260000|2022-05-04 07:11:00|33201|33197.4|33199|33195.4|33201|33197.4|33198|33194.4|4
1651648270000|2022-05-04 07:11:10|33199.5|33195.9|33198|33194.4|33199.5|33195.9|33195|33191.4|5
1651648280000|2022-05-04 07:11:20|33197.5|33193.9|33196.5|33192.9|33198|33194.4|33196.5|33192.9|3
1651648290000|2022-05-04 07:11:30|33196|33192.4|33197|33193.4|33198.5|33194.9|33195|33191.4|7
1651648300000|2022-05-04 07:11:40|33197.5|33193.9|33199|33195.4|33200.5|33196.9|33197|33193.4|8
1651648310000|2022-05-04 07:11:50|33199.5|33195.9|33193|33189.4|33199.5|33195.9|33193|33189.4|31
1651648320000|2022-05-04 07:12:00|33193.5|33189.9|33187|33183.4|33194|33190.4|33186.5|33182.9|16
1651648330000|2022-05-04 07:12:10|33186.5|33182.9|33185|33181.4|33187|33183.4|33180|33176.4|18
1651648340000|2022-05-04 07:12:20|33185.5|33181.9|33186|33182.4|33187|33183.4|33184|33180.4|6
1651648350000|2022-05-04 07:12:30|33186.5|33182.9|33189|33185.4|33189.5|33185.9|33183.5|33179.9|24
1651648360000|2022-05-04 07:12:40|33189.5|33185.9|33194|33190.4|33194.5|33190.9|33189|33185.4|4
1651648370000|2022-05-04 07:12:50|33193.5|33189.9|33191.5|33187.9|33194.5|33190.9|33191.5|33187.9|1
1651648380000|2022-05-04 07:13:00|33190|33186.4|33186.5|33182.9|33190.5|33186.9|33186.5|33182.9|8
1651648390000|2022-05-04 07:13:10|33188|33184.4|33186.5|33182.9|33188|33184.4|33182|33178.4|7
1651648400000|2022-05-04 07:13:20|33187|33183.4|33185|33181.4|33187|33183.4|33183.5|33179.9|5
1651648410000|2022-05-04 07:13:30|33184.5|33180.9|33181|33177.4|33185|33181.4|33180|33176.4|9
1651648420000|2022-05-04 07:13:40|33181.5|33177.9|33182|33178.4|33183.5|33179.9|33180|33176.4|7
1651648430000|2022-05-04 07:13:50|33181.5|33177.9|33181|33177.4|33182|33178.4|33179.5|33175.9|6
1651648440000|2022-05-04 07:14:00|33180.5|33176.9|33168.5|33164.9|33180.5|33176.9|33166|33162.4|16
1651648450000|2022-05-04 07:14:10|33169.5|33165.9|33162.5|33158.9|33170|33166.4|33159.5|33155.9|19
1651648460000|2022-05-04 07:14:20|33162|33158.4|33160|33156.4|33162.5|33158.9|33157|33153.4|13
1651648470000|2022-05-04 07:14:30|33159.5|33155.9|33158|33154.4|33160|33156.4|33156|33152.4|6
1651648480000|2022-05-04 07:14:40|33157.5|33153.9|33156|33152.4|33160.5|33156.9|33154|33150.4|5
1651648490000|2022-05-04 07:14:50|33155.5|33151.9|33162|33158.4|33164|33160.4|33155.5|33151.9|4
1651648500000|2022-05-04 07:15:00|33161.5|33157.9|33167|33163.4|33172|33168.4|33161|33157.4|11
1651648510000|2022-05-04 07:15:10|33167.5|33163.9|33163|33159.4|33171|33167.4|33163|33159.4|5
1651648520000|2022-05-04 07:15:20|33163.5|33159.9|33157|33153.4|33165.5|33161.9|33157|33153.4|4
1651648530000|2022-05-04 07:15:30|33158|33154.4|33153.5|33149.9|33158|33154.4|33153.5|33149.9|7
1651648540000|2022-05-04 07:15:40|33152|33148.4|33151|33147.4|33152|33148.4|33147|33143.4|10
1651648550000|2022-05-04 07:15:50|33150.5|33146.9|33156|33152.4|33157|33153.4|33149.5|33145.9|1
1651648560000|2022-05-04 07:16:00|33156.5|33152.9|33157|33153.4|33157|33153.4|33154|33150.4|8
1651648570000|2022-05-04 07:16:10|33156|33152.4|33151.5|33147.9|33156|33152.4|33148|33144.4|8
1651648580000|2022-05-04 07:16:20|33151|33147.4|33154.5|33150.9|33155.5|33151.9|33150|33146.4|4
1651648590000|2022-05-04 07:16:30|33155|33151.4|33150.5|33146.9|33155|33151.4|33150|33146.4|9
1651648600000|2022-05-04 07:16:40|33150|33146.4|33147|33143.4|33151|33147.4|33146|33142.4|6
1651648610000|2022-05-04 07:16:50|33146.5|33142.9|33149.5|33145.9|33150|33146.4|33146|33142.4|5
1651648620000|2022-05-04 07:17:00|33148.5|33144.9|33143.5|33139.9|33149|33145.4|33143|33139.4|9
1651648630000|2022-05-04 07:17:10|33143|33139.4|33143|33139.4|33143|33139.4|33141.5|33137.9|4
1651648640000|2022-05-04 07:17:20|33142.5|33138.9|33145.5|33141.9|33145.5|33141.9|33141.5|33137.9|8
1651648650000|2022-05-04 07:17:30|33146|33142.4|33145|33141.4|33146|33142.4|33143.5|33139.9|9
1651648660000|2022-05-04 07:17:40|33146|33142.4|33130.5|33126.9|33146|33142.4|33128|33124.4|29
1651648670000|2022-05-04 07:17:50|33131|33127.4|33140.5|33136.9|33141|33137.4|33131|33127.4|8
1651648680000|2022-05-04 07:18:00|33141|33137.4|33140|33136.4|33143|33139.4|33138.5|33134.9|6
1651648690000|2022-05-04 07:18:10|33140.5|33136.9|33136|33132.4|33140.5|33136.9|33133.5|33129.9|1
1651648700000|2022-05-04 07:18:20|33135.5|33131.9|33138|33134.4|33138.5|33134.9|33135|33131.4|6
1651648710000|2022-05-04 07:18:30|33138.5|33134.9|33144|33140.4|33144.5|33140.9|33138|33134.4|0
1651648720000|2022-05-04 07:18:40|33144.5|33140.9|33140|33136.4|33146|33142.4|33139.5|33135.9|2
1651648730000|2022-05-04 07:18:50|33140.5|33136.9|33138|33134.4|33140.5|33136.9|33138|33134.4|0
1651648740000|2022-05-04 07:19:00|33138.5|33134.9|33136.5|33132.9|33139|33135.4|33135|33131.4|2
1651648750000|2022-05-04 07:19:10|33137.5|33133.9|33138|33134.4|33139|33135.4|33135|33131.4|1
1651648760000|2022-05-04 07:19:20|33138.5|33134.9|33148|33144.4|33148|33144.4|33138|33134.4|2
1651648770000|2022-05-04 07:19:30|33147.5|33143.9|33149|33145.4|33150|33146.4|33145|33141.4|6
1651648780000|2022-05-04 07:19:40|33150|33146.4|33150.5|33146.9|33151.5|33147.9|33148|33144.4|3
1651648790000|2022-05-04 07:19:50|33150|33146.4|33150|33146.4|33150|33146.4|33148|33144.4|1
1651648800000|2022-05-04 07:20:00|33150.5|33146.9|33152|33148.4|33152|33148.4|33149.5|33145.9|3
1651648810000|2022-05-04 07:20:10|33152.5|33148.9|33153.5|33149.9|33154.5|33150.9|33151.5|33147.9|4
1651648820000|2022-05-04 07:20:20|33154|33150.4|33150|33146.4|33154|33150.4|33150|33146.4|1
1651648830000|2022-05-04 07:20:30|33150.5|33146.9|33148.5|33144.9|33150.5|33146.9|33145|33141.4|12
1651648840000|2022-05-04 07:20:40|33149|33145.4|33141|33137.4|33149.5|33145.9|33141|33137.4|3
1651648850000|2022-05-04 07:20:50|33141.5|33137.9|33146.5|33142.9|33147|33143.4|33139.5|33135.9|9
1651648860000|2022-05-04 07:21:00|33147|33143.4|33154|33150.4|33154|33150.4|33147|33143.4|5
1651648870000|2022-05-04 07:21:10|33153.5|33149.9|33154|33150.4|33157.5|33153.9|33153.5|33149.9|6
1651648880000|2022-05-04 07:21:20|33154.5|33150.9|33151|33147.4|33155|33151.4|33150.5|33146.9|2
1651648890000|2022-05-04 07:21:30|33150.5|33146.9|33144|33140.4|33151|33147.4|33143|33139.4|5
1651648900000|2022-05-04 07:21:40|33143.5|33139.9|33144.5|33140.9|33145|33141.4|33140.5|33136.9|10
1651648910000|2022-05-04 07:21:50|33144|33140.4|33144|33140.4|33147.5|33143.9|33143.5|33139.9|2
1651648920000|2022-05-04 07:22:00|33144.5|33140.9|33141|33137.4|33145|33141.4|33140.5|33136.9|2
1651648930000|2022-05-04 07:22:10|33140.5|33136.9|33134|33130.4|33141|33137.4|33134|33130.4|2
1651648940000|2022-05-04 07:22:20|33131|33127.4|33131|33127.4|33133|33129.4|33131|33127.4|13
1651648950000|2022-05-04 07:22:30|33130.5|33126.9|33132.5|33128.9|33133.5|33129.9|33130|33126.4|4
1651648960000|2022-05-04 07:22:40|33133|33129.4|33134.5|33130.9|33135|33131.4|33132|33128.4|5
1651648970000|2022-05-04 07:22:50|33134|33130.4|33134|33130.4|33136.5|33132.9|33134|33130.4|6
1651648980000|2022-05-04 07:23:00|33133.5|33129.9|33129|33125.4|33134|33130.4|33127|33123.4|11
1651648990000|2022-05-04 07:23:10|33128.5|33124.9|33127|33123.4|33128.5|33124.9|33121.5|33117.9|21
1651649000000|2022-05-04 07:23:20|33127.5|33123.9|33132.5|33128.9|33133.5|33129.9|33127.5|33123.9|5
1651649010000|2022-05-04 07:23:30|33132|33128.4|33131|33127.4|33133.5|33129.9|33130.5|33126.9|5
1651649020000|2022-05-04 07:23:40|33130.5|33126.9|33125.5|33121.9|33130.5|33126.9|33125|33121.4|1
1651649030000|2022-05-04 07:23:50|33125|33121.4|33122.5|33118.9|33125|33121.4|33122.5|33118.9|4
1651649040000|2022-05-04 07:24:00|33123|33119.4|33125|33121.4|33126|33122.4|33120|33116.4|11
1651649050000|2022-05-04 07:24:10|33125.5|33121.9|33124|33120.4|33125.5|33121.9|33120.5|33116.9|4
1651649060000|2022-05-04 07:24:20|33124.5|33120.9|33123|33119.4|33127|33123.4|33123|33119.4|7
1651649070000|2022-05-04 07:24:30|33123.5|33119.9|33124|33120.4|33124.5|33120.9|33123|33119.4|4
1651649080000|2022-05-04 07:24:40|33123.5|33119.9|33121.5|33117.9|33123.5|33119.9|33120|33116.4|3
1651649090000|2022-05-04 07:24:50|33122|33118.4|33125.5|33121.9|33128|33124.4|33122|33118.4|8
1651649100000|2022-05-04 07:25:00|33126|33122.4|33125|33121.4|33126|33122.4|33123|33119.4|1
1651649110000|2022-05-04 07:25:10|33125.5|33121.9|33119.5|33115.9|33125.5|33121.9|33118.5|33114.9|17
1651649120000|2022-05-04 07:25:20|33119|33115.4|33115.5|33111.9|33119|33115.4|33114|33110.4|25
1651649130000|2022-05-04 07:25:30|33116.5|33112.9|33102|33098.4|33116.5|33112.9|33098.5|33094.9|66
1651649140000|2022-05-04 07:25:40|33101.5|33097.9|33110|33106.4|33110|33106.4|33101.5|33097.9|12
1651649150000|2022-05-04 07:25:50|33109.5|33105.9|33110|33106.4|33111|33107.4|33107.5|33103.9|4
1651649160000|2022-05-04 07:26:00|33109.5|33105.9|33103.5|33099.9|33110|33106.4|33102|33098.4|13
1651649170000|2022-05-04 07:26:10|33104|33100.4|33112.5|33108.9|33112.5|33108.9|33104|33100.4|8
1651649180000|2022-05-04 07:26:20|33113|33109.4|33107|33103.4|33115|33111.4|33107|33103.4|13
1651649190000|2022-05-04 07:26:30|33106.5|33102.9|33103.5|33099.9|33107|33103.4|33103.5|33099.9|6
1651649200000|2022-05-04 07:26:40|33103|33099.4|33101|33097.4|33103.5|33099.9|33100|33096.4|2
1651649210000|2022-05-04 07:26:50|33101.5|33097.9|33103.5|33099.9|33104.5|33100.9|33101.5|33097.9|2
1651649220000|2022-05-04 07:27:00|33104|33100.4|33106|33102.4|33107|33103.4|33103|33099.4|3
1651649230000|2022-05-04 07:27:10|33106.5|33102.9|33102|33098.4|33106.5|33102.9|33101|33097.4|4
1651649240000|2022-05-04 07:27:20|33101.5|33097.9|33097|33093.4|33101.5|33097.9|33097|33093.4|8
1651649250000|2022-05-04 07:27:30|33097.5|33093.9|33098|33094.4|33099.5|33095.9|33097.5|33093.9|1
1651649260000|2022-05-04 07:27:40|33098.5|33094.9|33099.5|33095.9|33101|33097.4|33098|33094.4|4
1651649270000|2022-05-04 07:27:50|33100|33096.4|33104|33100.4|33105|33101.4|33099|33095.4|11
1651649280000|2022-05-04 07:28:00|33103.5|33099.9|33105|33101.4|33106|33102.4|33103|33099.4|3
1651649290000|2022-05-04 07:28:10|33105.5|33101.9|33108|33104.4|33110|33106.4|33105|33101.4|4
1651649300000|2022-05-04 07:28:20|33108.5|33104.9|33113|33109.4|33113|33109.4|33107.5|33103.9|2
1651649310000|2022-05-04 07:28:30|33110.5|33106.9|33111|33107.4|33113|33109.4|33110|33106.4|7
1651649320000|2022-05-04 07:28:40|33111.5|33107.9|33112|33108.4|33113.5|33109.9|33109|33105.4|5
1651649330000|2022-05-04 07:28:50|33112.5|33108.9|33115.5|33111.9|33115.5|33111.9|33111.5|33107.9|0
1651649340000|2022-05-04 07:29:00|33116|33112.4|33124|33120.4|33125|33121.4|33116|33112.4|10
1651649350000|2022-05-04 07:29:10|33124.5|33120.9|33127.5|33123.9|33129|33125.4|33124|33120.4|10
1651649360000|2022-05-04 07:29:20|33126.5|33122.9|33127|33123.4|33130.5|33126.9|33126|33122.4|7
1651649370000|2022-05-04 07:29:30|33127.5|33123.9|33127|33123.4|33128.5|33124.9|33126.5|33122.9|1
1651649380000|2022-05-04 07:29:40|33127.5|33123.9|33127.5|33123.9|33128|33124.4|33126.5|33122.9|3
1651649390000|2022-05-04 07:29:50|33130|33126.4|33128|33124.4|33133.5|33129.9|33128|33124.4|4
1651649400000|2022-05-04 07:30:00|33128.5|33124.9|33126.5|33122.9|33130.5|33126.9|33125|33121.4|11
1651649410000|2022-05-04 07:30:10|33126|33122.4|33123|33119.4|33126.5|33122.9|33122.5|33118.9|13
1651649420000|2022-05-04 07:30:20|33122.5|33118.9|33127|33123.4|33128|33124.4|33122.5|33118.9|10
1651649430000|2022-05-04 07:30:30|33126.5|33122.9|33127|33123.4|33129|33125.4|33126.5|33122.9|0
1651649440000|2022-05-04 07:30:40|33129|33125.4|33130|33126.4|33131|33127.4|33128|33124.4|1
1651649450000|2022-05-04 07:30:50|33129.5|33125.9|33129.5|33125.9|33132|33128.4|33129.5|33125.9|5
1651649460000|2022-05-04 07:31:00|33129|33125.4|33131|33127.4|33131|33127.4|33127|33123.4|5
1651649470000|2022-05-04 07:31:10|33131.5|33127.9|33134.5|33130.9|33134.5|33130.9|33130.5|33126.9|4
1651649480000|2022-05-04 07:31:20|33134|33130.4|33132|33128.4|33134|33130.4|33131|33127.4|6
1651649490000|2022-05-04 07:31:30|33131.5|33127.9|33130|33126.4|33133.5|33129.9|33129.5|33125.9|8
1651649500000|2022-05-04 07:31:40|33130.5|33126.9|33132|33128.4|33132.5|33128.9|33130|33126.4|4
1651649510000|2022-05-04 07:31:50|33132.5|33128.9|33130|33126.4|33132.5|33128.9|33129.5|33125.9|2
1651649520000|2022-05-04 07:32:00|33129.5|33125.9|33130|33126.4|33130|33126.4|33128|33124.4|0
1651649530000|2022-05-04 07:32:10|33130.5|33126.9|33131|33127.4|33134.5|33130.9|33130.5|33126.9|5
1651649540000|2022-05-04 07:32:20|33131.5|33127.9|33129|33125.4|33132.5|33128.9|33129|33125.4|0
1651649550000|2022-05-04 07:32:30|33128.5|33124.9|33127.5|33123.9|33130|33126.4|33127|33123.4|4
1651649560000|2022-05-04 07:32:40|33127|33123.4|33121|33117.4|33127|33123.4|33121|33117.4|4
1651649570000|2022-05-04 07:32:50|33120.5|33116.9|33122|33118.4|33125|33121.4|33119|33115.4|5
1651649580000|2022-05-04 07:33:00|33122.5|33118.9|33117|33113.4|33122.5|33118.9|33116|33112.4|4
1651649590000|2022-05-04 07:33:10|33117.5|33113.9|33117|33113.4|33119|33115.4|33116.5|33112.9|1
1651649600000|2022-05-04 07:33:20|33117.5|33113.9|33121|33117.4|33121.5|33117.9|33117|33113.4|5
1651649610000|2022-05-04 07:33:30|33120.5|33116.9|33117.5|33113.9|33120.5|33116.9|33117.5|33113.9|2
1651649620000|2022-05-04 07:33:40|33118|33114.4|33123.5|33119.9|33125|33121.4|33118|33114.4|1
1651649630000|2022-05-04 07:33:50|33123|33119.4|33124.5|33120.9|33127|33123.4|33123|33119.4|0
1651649640000|2022-05-04 07:34:00|33125|33121.4|33124|33120.4|33127.5|33123.9|33124|33120.4|0
1651649650000|2022-05-04 07:34:10|33123.5|33119.9|33121|33117.4|33123.5|33119.9|33120.5|33116.9|1
1651649660000|2022-05-04 07:34:20|33121.5|33117.9|33127|33123.4|33127.5|33123.9|33121|33117.4|1
1651649670000|2022-05-04 07:34:30|33126.5|33122.9|33125|33121.4|33129|33125.4|33124.5|33120.9|3
1651649680000|2022-05-04 07:34:40|33124.5|33120.9|33125.5|33121.9|33125.5|33121.9|33124|33120.4|0
1651649690000|2022-05-04 07:34:50|33126|33122.4|33118|33114.4|33126|33122.4|33117|33113.4|5
1651649700000|2022-05-04 07:35:00|33117.5|33113.9|33115.5|33111.9|33120|33116.4|33115|33111.4|1
1651649710000|2022-05-04 07:35:10|33117|33113.4|33116.5|33112.9|33117.5|33113.9|33115|33111.4|4
1651649720000|2022-05-04 07:35:20|33116|33112.4|33115|33111.4|33116|33112.4|33113.5|33109.9|4
1651649730000|2022-05-04 07:35:30|33114.5|33110.9|33113|33109.4|33115|33111.4|33111.5|33107.9|2
1651649740000|2022-05-04 07:35:40|33112.5|33108.9|33108|33104.4|33112.5|33108.9|33106.5|33102.9|14
1651649750000|2022-05-04 07:35:50|33108.5|33104.9|33109|33105.4|33110|33106.4|33107.5|33103.9|3
1651649760000|2022-05-04 07:36:00|33109.5|33105.9|33114|33110.4|33114.5|33110.9|33109|33105.4|4
1651649770000|2022-05-04 07:36:10|33114.5|33110.9|33110|33106.4|33114.5|33110.9|33110|33106.4|3
1651649780000|2022-05-04 07:36:20|33109|33105.4|33111.5|33107.9|33112|33108.4|33109|33105.4|1
1651649790000|2022-05-04 07:36:30|33112|33108.4|33116.5|33112.9|33116.5|33112.9|33112|33108.4|5
1651649800000|2022-05-04 07:36:40|33117|33113.4|33116|33112.4|33118.5|33114.9|33116|33112.4|1
1651649810000|2022-05-04 07:36:50|33116.5|33112.9|33116.5|33112.9|33117|33113.4|33115.5|33111.9|2
1651649820000|2022-05-04 07:37:00|33116|33112.4|33123.5|33119.9|33123.5|33119.9|33116|33112.4|4
1651649830000|2022-05-04 07:37:10|33123|33119.4|33129.5|33125.9|33129.5|33125.9|33123|33119.4|1
1651649840000|2022-05-04 07:37:20|33130|33126.4|33129|33125.4|33132|33128.4|33127.5|33123.9|5
1651649850000|2022-05-04 07:37:30|33129.5|33125.9|33129|33125.4|33131|33127.4|33128|33124.4|8
1651649860000|2022-05-04 07:37:40|33129.5|33125.9|33129|33125.4|33129.5|33125.9|33126|33122.4|3
1651649870000|2022-05-04 07:37:50|33128.5|33124.9|33129|33125.4|33129|33125.4|33127.5|33123.9|1
1651649880000|2022-05-04 07:38:00|33130|33126.4|33123.5|33119.9|33131|33127.4|33123|33119.4|4
1651649890000|2022-05-04 07:38:10|33123|33119.4|33121|33117.4|33125|33121.4|33121|33117.4|0
1651649900000|2022-05-04 07:38:20|33121.5|33117.9|33123|33119.4|33125|33121.4|33121.5|33117.9|2
1651649910000|2022-05-04 07:38:30|33122.5|33118.9|33122|33118.4|33122.5|33118.9|33118.5|33114.9|4
1651649920000|2022-05-04 07:38:40|33121.5|33117.9|33118.5|33114.9|33123.5|33119.9|33118.5|33114.9|5
1651649930000|2022-05-04 07:38:50|33118|33114.4|33115|33111.4|33118|33114.4|33115|33111.4|1
1651649940000|2022-05-04 07:39:00|33114.5|33110.9|33115|33111.4|33119.5|33115.9|33114.5|33110.9|16
1651649950000|2022-05-04 07:39:10|33114.5|33110.9|33116|33112.4|33116.5|33112.9|33114.5|33110.9|0
1651649960000|2022-05-04 07:39:20|33116.5|33112.9|33117.5|33113.9|33118|33114.4|33116|33112.4|0
1651649970000|2022-05-04 07:39:30|33118|33114.4|33122.5|33118.9|33123|33119.4|33118|33114.4|2
1651649980000|2022-05-04 07:39:40|33123|33119.4|33123|33119.4|33127.5|33123.9|33123|33119.4|3
1651649990000|2022-05-04 07:39:50|33123.5|33119.9|33124|33120.4|33125.5|33121.9|33123|33119.4|3
1651650000000|2022-05-04 07:40:00|33123.5|33119.9|33125|33121.4|33127|33123.4|33123.5|33119.9|2
1651650010000|2022-05-04 07:40:10|33125.5|33121.9|33125|33121.4|33126|33122.4|33123|33119.4|4
1651650020000|2022-05-04 07:40:20|33126|33122.4|33126|33122.4|33126.5|33122.9|33125|33121.4|1
1651650030000|2022-05-04 07:40:30|33125.5|33121.9|33120.5|33116.9|33125.5|33121.9|33119.5|33115.9|4
1651650040000|2022-05-04 07:40:40|33121|33117.4|33119|33115.4|33121.5|33117.9|33118|33114.4|2
1651650050000|2022-05-04 07:40:50|33118.5|33114.9|33120.5|33116.9|33121|33117.4|33117|33113.4|0
1651650060000|2022-05-04 07:41:00|33120|33116.4|33122|33118.4|33124|33120.4|33120|33116.4|3
1651650070000|2022-05-04 07:41:10|33122.5|33118.9|33120.5|33116.9|33122.5|33118.9|33119.5|33115.9|1
1651650080000|2022-05-04 07:41:20|33120|33116.4|33122.5|33118.9|33122.5|33118.9|33120|33116.4|0
1651650090000|2022-05-04 07:41:30|33122|33118.4|33120.5|33116.9|33125.5|33121.9|33120.5|33116.9|3
1651650100000|2022-05-04 07:41:40|33121|33117.4|33119|33115.4|33121.5|33117.9|33118.5|33114.9|0
1651650110000|2022-05-04 07:41:50|33118.5|33114.9|33122|33118.4|33122|33118.4|33117.5|33113.9|0
1651650120000|2022-05-04 07:42:00|33122.5|33118.9|33124|33120.4|33124|33120.4|33122|33118.4|0
1651650130000|2022-05-04 07:42:10|33124.5|33120.9|33125|33121.4|33126|33122.4|33124|33120.4|7
1651650140000|2022-05-04 07:42:20|33124.5|33120.9|33122|33118.4|33127|33123.4|33122|33118.4|6
1651650150000|2022-05-04 07:42:30|33121|33117.4|33126|33122.4|33126.5|33122.9|33120.5|33116.9|2
1651650160000|2022-05-04 07:42:40|33125.5|33121.9|33125|33121.4|33127|33123.4|33125|33121.4|1
1651650170000|2022-05-04 07:42:50|33124.5|33120.9|33120.5|33116.9|33124.5|33120.9|33120.5|33116.9|1
1651650180000|2022-05-04 07:43:00|33121|33117.4|33116|33112.4|33121|33117.4|33115.5|33111.9|1
1651650190000|2022-05-04 07:43:10|33118|33114.4|33120.5|33116.9|33121|33117.4|33117.5|33113.9|5
1651650200000|2022-05-04 07:43:20|33121|33117.4|33124|33120.4|33124|33120.4|33120.5|33116.9|6
1651650210000|2022-05-04 07:43:30|33123|33119.4|33122|33118.4|33127|33123.4|33121.5|33117.9|8
1651650220000|2022-05-04 07:43:40|33123|33119.4|33117.5|33113.9|33125.5|33121.9|33117.5|33113.9|4
1651650230000|2022-05-04 07:43:50|33117|33113.4|33122|33118.4|33123|33119.4|33116.5|33112.9|9
1651650240000|2022-05-04 07:44:00|33122.5|33118.9|33127|33123.4|33127|33123.4|33121|33117.4|2
1651650250000|2022-05-04 07:44:10|33126.5|33122.9|33130.5|33126.9|33130.5|33126.9|33126.5|33122.9|0
1651650260000|2022-05-04 07:44:20|33131|33127.4|33134.5|33130.9|33134.5|33130.9|33130.5|33126.9|3
1651650270000|2022-05-04 07:44:30|33135|33131.4|33135.5|33131.9|33136|33132.4|33133.5|33129.9|14
1651650280000|2022-05-04 07:44:40|33135|33131.4|33137|33133.4|33137|33133.4|33135|33131.4|1
1651650290000|2022-05-04 07:44:50|33137.5|33133.9|33136.5|33132.9|33138|33134.4|33136|33132.4|0
1651650300000|2022-05-04 07:45:00|33136|33132.4|33142|33138.4|33142.5|33138.9|33136|33132.4|5
1651650310000|2022-05-04 07:45:10|33142.5|33138.9|33143|33139.4|33143|33139.4|33139|33135.4|6
1651650320000|2022-05-04 07:45:20|33143.5|33139.9|33144.5|33140.9|33146.5|33142.9|33143.5|33139.9|4
1651650330000|2022-05-04 07:45:30|33145|33141.4|33145|33141.4|33146.5|33142.9|33143|33139.4|9
1651650340000|2022-05-04 07:45:40|33144.5|33140.9|33140|33136.4|33144.5|33140.9|33139.5|33135.9|9
1651650350000|2022-05-04 07:45:50|33140.5|33136.9|33144|33140.4|33144|33140.4|33140.5|33136.9|0
1651650360000|2022-05-04 07:46:00|33143.5|33139.9|33144.5|33140.9|33144.5|33140.9|33143|33139.4|1
1651650370000|2022-05-04 07:46:10|33144|33140.4|33144|33140.4|33149|33145.4|33144|33140.4|4
1651650380000|2022-05-04 07:46:20|33144.5|33140.9|33143|33139.4|33146|33142.4|33142.5|33138.9|11
1651650390000|2022-05-04 07:46:30|33143.5|33139.9|33141|33137.4|33143.5|33139.9|33141|33137.4|1
1651650400000|2022-05-04 07:46:40|33141.5|33137.9|33143.5|33139.9|33143.5|33139.9|33140|33136.4|3
1651650410000|2022-05-04 07:46:50|33144|33140.4|33149|33145.4|33149|33145.4|33144|33140.4|8
1651650420000|2022-05-04 07:47:00|33148.5|33144.9|33149|33145.4|33149|33145.4|33148|33144.4|0
1651650430000|2022-05-04 07:47:10|33152|33148.4|33151.5|33147.9|33152|33148.4|33151|33147.4|6
1651650440000|2022-05-04 07:47:20|33151|33147.4|33151.5|33147.9|33151.5|33147.9|33150|33146.4|2
1651650450000|2022-05-04 07:47:30|33153.5|33149.9|33151.5|33147.9|33153.5|33149.9|33151.5|33147.9|7
1651650460000|2022-05-04 07:47:40|33151|33147.4|33152|33148.4|33152|33148.4|33149.5|33145.9|3
1651650470000|2022-05-04 07:47:50|33151.5|33147.9|33152|33148.4|33153|33149.4|33151.5|33147.9|1
1651650480000|2022-05-04 07:48:00|33152.5|33148.9|33149|33145.4|33153|33149.4|33148.5|33144.9|3
1651650490000|2022-05-04 07:48:10|33149.5|33145.9|33146|33142.4|33150|33146.4|33145|33141.4|2
1651650500000|2022-05-04 07:48:20|33146.5|33142.9|33150|33146.4|33151|33147.4|33146|33142.4|4
1651650510000|2022-05-04 07:48:30|33150.5|33146.9|33152|33148.4|33152|33148.4|33150.5|33146.9|1
1651650520000|2022-05-04 07:48:40|33151|33147.4|33150|33146.4|33151|33147.4|33149|33145.4|0
1651650530000|2022-05-04 07:48:50|33150.5|33146.9|33146.5|33142.9|33150.5|33146.9|33146.5|33142.9|4
1651650540000|2022-05-04 07:49:00|33147|33143.4|33155.5|33151.9|33156|33152.4|33147|33143.4|14
1651650550000|2022-05-04 07:49:10|33155|33151.4|33153|33149.4|33156|33152.4|33152.5|33148.9|2
1651650560000|2022-05-04 07:49:20|33154|33150.4|33156|33152.4|33156|33152.4|33154|33150.4|0
1651650570000|2022-05-04 07:49:30|33155.5|33151.9|33157|33153.4|33157.5|33153.9|33154|33150.4|7
1651650580000|2022-05-04 07:49:40|33158|33154.4|33154|33150.4|33158|33154.4|33154|33150.4|2
1651650590000|2022-05-04 07:49:50|33153.5|33149.9|33156.5|33152.9|33156.5|33152.9|33152|33148.4|7
1651650600000|2022-05-04 07:50:00|33156|33152.4|33158|33154.4|33159|33155.4|33155.5|33151.9|9
1651650610000|2022-05-04 07:50:10|33157.5|33153.9|33156|33152.4|33158.5|33154.9|33156|33152.4|14
1651650620000|2022-05-04 07:50:20|33155.5|33151.9|33156|33152.4|33156.5|33152.9|33154|33150.4|4
1651650630000|2022-05-04 07:50:30|33156.5|33152.9|33159.5|33155.9|33160.5|33156.9|33156.5|33152.9|5
1651650640000|2022-05-04 07:50:40|33159|33155.4|33163|33159.4|33164|33160.4|33156.5|33152.9|9
1651650650000|2022-05-04 07:50:50|33162.5|33158.9|33164.5|33160.9|33165|33161.4|33160.5|33156.9|18
1651650660000|2022-05-04 07:51:00|33164|33160.4|33162|33158.4|33165|33161.4|33161|33157.4|3
1651650670000|2022-05-04 07:51:10|33162.5|33158.9|33162|33158.4|33163|33159.4|33161|33157.4|1
1651650680000|2022-05-04 07:51:20|33162.5|33158.9|33164|33160.4|33165|33161.4|33162|33158.4|5
1651650690000|2022-05-04 07:51:30|33164.5|33160.9|33164|33160.4|33165|33161.4|33163.5|33159.9|3
1651650700000|2022-05-04 07:51:40|33164.5|33160.9|33169|33165.4|33170|33166.4|33164|33160.4|7
1651650710000|2022-05-04 07:51:50|33169.5|33165.9|33168|33164.4|33169.5|33165.9|33167.5|33163.9|2
1651650720000|2022-05-04 07:52:00|33168.5|33164.9|33173|33169.4|33175.5|33171.9|33168.5|33164.9|14
1651650730000|2022-05-04 07:52:10|33172.5|33168.9|33172|33168.4|33172.5|33168.9|33170|33166.4|6
1651650740000|2022-05-04 07:52:20|33171.5|33167.9|33171.5|33167.9|33175.5|33171.9|33171|33167.4|7
1651650750000|2022-05-04 07:52:30|33171|33167.4|33168|33164.4|33172|33168.4|33168|33164.4|8
1651650760000|2022-05-04 07:52:40|33168.5|33164.9|33166.5|33162.9|33169|33165.4|33166|33162.4|8
1651650770000|2022-05-04 07:52:50|33164|33160.4|33164.5|33160.9|33166|33162.4|33164|33160.4|5
1651650780000|2022-05-04 07:53:00|33166|33162.4|33166|33162.4|33167|33163.4|33163.5|33159.9|14
1651650790000|2022-05-04 07:53:10|33166.5|33162.9|33169|33165.4|33169.5|33165.9|33164|33160.4|5
1651650800000|2022-05-04 07:53:20|33168.5|33164.9|33168|33164.4|33169|33165.4|33166.5|33162.9|1
1651650810000|2022-05-04 07:53:30|33168.5|33164.9|33165.5|33161.9|33168.5|33164.9|33165.5|33161.9|0
1651650820000|2022-05-04 07:53:40|33166|33162.4|33164|33160.4|33166|33162.4|33163|33159.4|3
1651650830000|2022-05-04 07:53:50|33163.5|33159.9|33166|33162.4|33166|33162.4|33163|33159.4|4
1651650840000|2022-05-04 07:54:00|33166.5|33162.9|33165.5|33161.9|33166.5|33162.9|33165|33161.4|0
1651650850000|2022-05-04 07:54:10|33166|33162.4|33168|33164.4|33169.5|33165.9|33166|33162.4|3
1651650860000|2022-05-04 07:54:20|33169|33165.4|33172|33168.4|33172.5|33168.9|33169|33165.4|2
1651650870000|2022-05-04 07:54:30|33171.5|33167.9|33174.5|33170.9|33176.5|33172.9|33171.5|33167.9|9
1651650880000|2022-05-04 07:54:40|33175|33171.4|33172.5|33168.9|33175|33171.4|33172.5|33168.9|3
1651650890000|2022-05-04 07:54:50|33173|33169.4|33175|33171.4|33175.5|33171.9|33172.5|33168.9|1
1651650900000|2022-05-04 07:55:00|33175.5|33171.9|33175|33171.4|33178|33174.4|33174|33170.4|8
1651650910000|2022-05-04 07:55:10|33175.5|33171.9|33180.5|33176.9|33180.5|33176.9|33175|33171.4|8
1651650920000|2022-05-04 07:55:20|33180|33176.4|33179|33175.4|33180|33176.4|33178.5|33174.9|5
1651650930000|2022-05-04 07:55:30|33178.5|33174.9|33173|33169.4|33178.5|33174.9|33172.5|33168.9|5
1651650940000|2022-05-04 07:55:40|33173.5|33169.9|33175.5|33171.9|33175.5|33171.9|33172|33168.4|5
1651650950000|2022-05-04 07:55:50|33176.5|33172.9|33177|33173.4|33180|33176.4|33176|33172.4|7
1651650960000|2022-05-04 07:56:00|33176.5|33172.9|33178.5|33174.9|33179|33175.4|33176|33172.4|1
1651650970000|2022-05-04 07:56:10|33178|33174.4|33173|33169.4|33178|33174.4|33173|33169.4|1
1651650980000|2022-05-04 07:56:20|33173.5|33169.9|33176.5|33172.9|33177|33173.4|33173.5|33169.9|2
1651650990000|2022-05-04 07:56:30|33178|33174.4|33177.5|33173.9|33179|33175.4|33177|33173.4|2
1651651000000|2022-05-04 07:56:40|33178|33174.4|33176|33172.4|33178.5|33174.9|33176|33172.4|0
1651651010000|2022-05-04 07:56:50|33176.5|33172.9|33179|33175.4|33180|33176.4|33176|33172.4|4
1651651020000|2022-05-04 07:57:00|33178.5|33174.9|33177.5|33173.9|33178.5|33174.9|33177|33173.4|1
1651651030000|2022-05-04 07:57:10|33177|33173.4|33174|33170.4|33177|33173.4|33174|33170.4|4
1651651040000|2022-05-04 07:57:20|33173.5|33169.9|33171.5|33167.9|33174|33170.4|33171.5|33167.9|2
1651651050000|2022-05-04 07:57:30|33172|33168.4|33173|33169.4|33174|33170.4|33171|33167.4|0
1651651060000|2022-05-04 07:57:40|33172|33168.4|33173.5|33169.9|33173.5|33169.9|33172|33168.4|1
1651651070000|2022-05-04 07:57:50|33173|33169.4|33173.5|33169.9|33173.5|33169.9|33173|33169.4|0
1651651080000|2022-05-04 07:58:00|33172|33168.4|33170|33166.4|33172.5|33168.9|33169.5|33165.9|10
1651651090000|2022-05-04 07:58:10|33169.5|33165.9|33169|33165.4|33170|33166.4|33168.5|33164.9|0
1651651100000|2022-05-04 07:58:20|33169.5|33165.9|33169|33165.4|33170|33166.4|33167.5|33163.9|5
1651651110000|2022-05-04 07:58:30|33170|33166.4|33170|33166.4|33171|33167.4|33169|33165.4|1
1651651120000|2022-05-04 07:58:40|33169.5|33165.9|33168|33164.4|33170|33166.4|33167.5|33163.9|1
1651651130000|2022-05-04 07:58:50|33168.5|33164.9|33173|33169.4|33177|33173.4|33168.5|33164.9|22
1651651140000|2022-05-04 07:59:00|33173.5|33169.9|33173.5|33169.9|33174|33170.4|33173|33169.4|0
1651651150000|2022-05-04 07:59:10|33173|33169.4|33174.5|33170.9|33175|33171.4|33173|33169.4|3
1651651160000|2022-05-04 07:59:20|33174|33170.4|33175|33171.4|33176.5|33172.9|33172.5|33168.9|1
1651651170000|2022-05-04 07:59:30|33175.5|33171.9|33172|33168.4|33175.5|33171.9|33171|33167.4|8
1651651180000|2022-05-04 07:59:40|33171.5|33167.9|33172|33168.4|33172.5|33168.9|33170.5|33166.9|1
1651651190000|2022-05-04 07:59:50|33172.5|33168.9|33171|33167.4|33172.5|33168.9|33169|33165.4|6
1651651200000|2022-05-04 08:00:00|33171.5|33167.9|33172.5|33168.9|33174|33170.4|33171.5|33167.9|11
1651651210000|2022-05-04 08:00:10|33172|33168.4|33171|33167.4|33172|33168.4|33170.5|33166.9|0
1651651220000|2022-05-04 08:00:20|33171.5|33167.9|33171|33167.4|33173.5|33169.9|33170.5|33166.9|0
1651651230000|2022-05-04 08:00:30|33170.5|33166.9|33173|33169.4|33173.5|33169.9|33170.5|33166.9|1
1651651240000|2022-05-04 08:00:40|33172.5|33168.9|33175|33171.4|33175|33171.4|33172.5|33168.9|3
1651651250000|2022-05-04 08:00:50|33174.5|33170.9|33178.5|33174.9|33178.5|33174.9|33174.5|33170.9|2
1651651260000|2022-05-04 08:01:00|33179|33175.4|33184.5|33180.9|33184.5|33180.9|33179|33175.4|29
1651651270000|2022-05-04 08:01:10|33184|33180.4|33183.5|33179.9|33184|33180.4|33180.5|33176.9|9
1651651280000|2022-05-04 08:01:20|33183|33179.4|33183.5|33179.9|33185|33181.4|33183|33179.4|6
1651651290000|2022-05-04 08:01:30|33184|33180.4|33183|33179.4|33185|33181.4|33182.5|33178.9|19
1651651300000|2022-05-04 08:01:40|33182.5|33178.9|33188.5|33184.9|33189.5|33185.9|33182.5|33178.9|9
1651651310000|2022-05-04 08:01:50|33189|33185.4|33189|33185.4|33189|33185.4|33187.5|33183.9|2
1651651320000|2022-05-04 08:02:00|33188|33184.4|33187.5|33183.9|33189|33185.4|33186.5|33182.9|8
1651651330000|2022-05-04 08:02:10|33186.5|33182.9|33186|33182.4|33187|33183.4|33184.5|33180.9|12
1651651340000|2022-05-04 08:02:20|33186.5|33182.9|33187|33183.4|33187|33183.4|33186.5|33182.9|0
1651651350000|2022-05-04 08:02:30|33186.5|33182.9|33183.5|33179.9|33187|33183.4|33182|33178.4|5
1651651360000|2022-05-04 08:02:40|33181.5|33177.9|33180|33176.4|33181.5|33177.9|33179|33175.4|6
1651651370000|2022-05-04 08:02:50|33179.5|33175.9|33180|33176.4|33182|33178.4|33179|33175.4|5
1651651380000|2022-05-04 08:03:00|33179.5|33175.9|33184.5|33180.9|33185|33181.4|33179|33175.4|4
1651651390000|2022-05-04 08:03:10|33185|33181.4|33186.5|33182.9|33187|33183.4|33185|33181.4|2
1651651400000|2022-05-04 08:03:20|33186|33182.4|33183|33179.4|33188|33184.4|33182.5|33178.9|9
1651651410000|2022-05-04 08:03:30|33182.5|33178.9|33184.5|33180.9|33185.5|33181.9|33182|33178.4|2
1651651420000|2022-05-04 08:03:40|33184|33180.4|33183|33179.4|33184|33180.4|33183|33179.4|2
1651651430000|2022-05-04 08:03:50|33183.5|33179.9|33184|33180.4|33184|33180.4|33183|33179.4|1
1651651440000|2022-05-04 08:04:00|33183.5|33179.9|33181|33177.4|33184|33180.4|33180.5|33176.9|2
1651651450000|2022-05-04 08:04:10|33180.5|33176.9|33181|33177.4|33181.5|33177.9|33179.5|33175.9|0
1651651460000|2022-05-04 08:04:20|33181.5|33177.9|33182.5|33178.9|33182.5|33178.9|33181.5|33177.9|2
1651651470000|2022-05-04 08:04:30|33183|33179.4|33181.5|33177.9|33183.5|33179.9|33180.5|33176.9|6
1651651480000|2022-05-04 08:04:40|33181|33177.4|33178|33174.4|33181.5|33177.9|33178|33174.4|16
1651651490000|2022-05-04 08:04:50|33177.5|33173.9|33176.5|33172.9|33178|33174.4|33176|33172.4|2
1651651500000|2022-05-04 08:05:00|33176|33172.4|33175|33171.4|33176|33172.4|33175|33171.4|4
1651651510000|2022-05-04 08:05:10|33174.5|33170.9|33171|33167.4|33174.5|33170.9|33168|33164.4|22
1651651520000|2022-05-04 08:05:20|33170.5|33166.9|33171|33167.4|33173.5|33169.9|33169.5|33165.9|5
1651651530000|2022-05-04 08:05:30|33170.5|33166.9|33169|33165.4|33172|33168.4|33169|33165.4|0
1651651540000|2022-05-04 08:05:40|33169.5|33165.9|33173|33169.4|33173|33169.4|33169|33165.4|5
1651651550000|2022-05-04 08:05:50|33172.5|33168.9|33173.5|33169.9|33174|33170.4|33172.5|33168.9|0
1651651560000|2022-05-04 08:06:00|33173|33169.4|33182.5|33178.9|33182.5|33178.9|33173|33169.4|8
1651651570000|2022-05-04 08:06:10|33181|33177.4|33181|33177.4|33181.5|33177.9|33180.5|33176.9|4
1651651580000|2022-05-04 08:06:20|33180.5|33176.9|33182.5|33178.9|33182.5|33178.9|33179|33175.4|8
1651651590000|2022-05-04 08:06:30|33183.5|33179.9|33181|33177.4|33183.5|33179.9|33180|33176.4|10
1651651600000|2022-05-04 08:06:40|33180|33176.4|33179.5|33175.9|33181|33177.4|33177.5|33173.9|7
1651651610000|2022-05-04 08:06:50|33179|33175.4|33180.5|33176.9|33181|33177.4|33179|33175.4|0
1651651620000|2022-05-04 08:07:00|33180|33176.4|33178.5|33174.9|33181|33177.4|33178|33174.4|4
1651651630000|2022-05-04 08:07:10|33178|33174.4|33173|33169.4|33178|33174.4|33172|33168.4|3
1651651640000|2022-05-04 08:07:20|33176|33172.4|33181.5|33177.9|33181.5|33177.9|33174.5|33170.9|8
1651651650000|2022-05-04 08:07:30|33180|33176.4|33181|33177.4|33182|33178.4|33180|33176.4|7
1651651660000|2022-05-04 08:07:40|33180.5|33176.9|33180|33176.4|33181|33177.4|33179|33175.4|8
1651651670000|2022-05-04 08:07:50|33179.5|33175.9|33179|33175.4|33180|33176.4|33178.5|33174.9|0
1651651680000|2022-05-04 08:08:00|33179.5|33175.9|33175.5|33171.9|33179.5|33175.9|33175.5|33171.9|1
1651651690000|2022-05-04 08:08:10|33176|33172.4|33178|33174.4|33179|33175.4|33175.5|33171.9|1
1651651700000|2022-05-04 08:08:20|33178.5|33174.9|33176|33172.4|33179|33175.4|33175.5|33171.9|1
1651651710000|2022-05-04 08:08:30|33175.5|33171.9|33181.5|33177.9|33181.5|33177.9|33175.5|33171.9|2
1651651720000|2022-05-04 08:08:40|33183|33179.4|33187.5|33183.9|33191|33187.4|33183|33179.4|6
1651651730000|2022-05-04 08:08:50|33187|33183.4|33183.5|33179.9|33187|33183.4|33183|33179.4|2
1651651740000|2022-05-04 08:09:00|33183|33179.4|33190|33186.4|33191|33187.4|33182|33178.4|5
1651651750000|2022-05-04 08:09:10|33190.5|33186.9|33191|33187.4|33191.5|33187.9|33189|33185.4|4
1651651760000|2022-05-04 08:09:20|33191.5|33187.9|33196|33192.4|33203|33199.4|33191.5|33187.9|29
1651651770000|2022-05-04 08:09:30|33196.5|33192.9|33200.5|33196.9|33201.5|33197.9|33196|33192.4|6
1651651780000|2022-05-04 08:09:40|33200|33196.4|33200|33196.4|33201.5|33197.9|33198.5|33194.9|4
1651651790000|2022-05-04 08:09:50|33200.5|33196.9|33198.5|33194.9|33202.5|33198.9|33198|33194.4|4
1651651800000|2022-05-04 08:10:00|33200|33196.4|33196|33192.4|33200|33196.4|33196|33192.4|3
1651651810000|2022-05-04 08:10:10|33195.5|33191.9|33196|33192.4|33197|33193.4|33194.5|33190.9|3
1651651820000|2022-05-04 08:10:20|33195|33191.4|33198|33194.4|33199|33195.4|33195|33191.4|3
1651651830000|2022-05-04 08:10:30|33198.5|33194.9|33199.5|33195.9|33201|33197.4|33198.5|33194.9|0
1651651840000|2022-05-04 08:10:40|33199|33195.4|33201.5|33197.9|33201.5|33197.9|33197|33193.4|4
1651651850000|2022-05-04 08:10:50|33200.5|33196.9|33208.5|33204.9|33209.5|33205.9|33200.5|33196.9|28
1651651860000|2022-05-04 08:11:00|33208|33204.4|33208|33204.4|33208.5|33204.9|33206|33202.4|6
1651651870000|2022-05-04 08:11:10|33207.5|33203.9|33203|33199.4|33208.5|33204.9|33203|33199.4|4
1651651880000|2022-05-04 08:11:20|33203.5|33199.9|33204|33200.4|33205|33201.4|33201.5|33197.9|8
1651651890000|2022-05-04 08:11:30|33204.5|33200.9|33199|33195.4|33204.5|33200.9|33198.5|33194.9|5
1651651900000|2022-05-04 08:11:40|33198.5|33194.9|33193|33189.4|33199|33195.4|33192|33188.4|2
1651651910000|2022-05-04 08:11:50|33192.5|33188.9|33192.5|33188.9|33193|33189.4|33190|33186.4|12
1651651920000|2022-05-04 08:12:00|33193|33189.4|33193|33189.4|33195|33191.4|33190.5|33186.9|7
1651651930000|2022-05-04 08:12:10|33192.5|33188.9|33194.5|33190.9|33195.5|33191.9|33192|33188.4|4
1651651940000|2022-05-04 08:12:20|33195|33191.4|33192.5|33188.9|33195|33191.4|33192|33188.4|0
1651651950000|2022-05-04 08:12:30|33193|33189.4|33191|33187.4|33193|33189.4|33190.5|33186.9|3
1651651960000|2022-05-04 08:12:40|33191.5|33187.9|33193.5|33189.9|33197|33193.4|33191|33187.4|59
1651651970000|2022-05-04 08:12:50|33193|33189.4|33196|33192.4|33196.5|33192.9|33193|33189.4|4
1651651980000|2022-05-04 08:13:00|33196.5|33192.9|33198|33194.4|33201|33197.4|33196|33192.4|0
1651651990000|2022-05-04 08:13:10|33197.5|33193.9|33200|33196.4|33202|33198.4|33197|33193.4|10
1651652000000|2022-05-04 08:13:20|33199.5|33195.9|33202.5|33198.9|33202.5|33198.9|33199.5|33195.9|6
1651652010000|2022-05-04 08:13:30|33201.5|33197.9|33203.5|33199.9|33204.5|33200.9|33201.5|33197.9|12
1651652020000|2022-05-04 08:13:40|33203|33199.4|33201|33197.4|33204|33200.4|33201|33197.4|23
1651652030000|2022-05-04 08:13:50|33201.5|33197.9|33197.5|33193.9|33201.5|33197.9|33197|33193.4|1
1651652040000|2022-05-04 08:14:00|33197|33193.4|33193|33189.4|33197|33193.4|33193|33189.4|4
1651652050000|2022-05-04 08:14:10|33193.5|33189.9|33193.5|33189.9|33193.5|33189.9|33192|33188.4|3
1651652060000|2022-05-04 08:14:20|33193|33189.4|33194.5|33190.9|33195|33191.4|33192|33188.4|5
1651652070000|2022-05-04 08:14:30|33195|33191.4|33196.5|33192.9|33197.5|33193.9|33194.5|33190.9|3
1651652080000|2022-05-04 08:14:40|33197.5|33193.9|33196|33192.4|33198|33194.4|33196|33192.4|8
1651652090000|2022-05-04 08:14:50|33195.5|33191.9|33194|33190.4|33195.5|33191.9|33193|33189.4|0
1651652100000|2022-05-04 08:15:00|33194.5|33190.9|33195.5|33191.9|33195.5|33191.9|33193|33189.4|2
1651652110000|2022-05-04 08:15:10|33195|33191.4|33195.5|33191.9|33196|33192.4|33194|33190.4|5
1651652120000|2022-05-04 08:15:20|33195|33191.4|33192.5|33188.9|33195|33191.4|33192.5|33188.9|0
1651652130000|2022-05-04 08:15:30|33193|33189.4|33190|33186.4|33193.5|33189.9|33188|33184.4|8
1651652140000|2022-05-04 08:15:40|33190.5|33186.9|33191.5|33187.9|33193|33189.4|33188|33184.4|3
1651652150000|2022-05-04 08:15:50|33191|33187.4|33191|33187.4|33191.5|33187.9|33190.5|33186.9|0
1651652160000|2022-05-04 08:16:00|33190.5|33186.9|33189|33185.4|33191|33187.4|33187.5|33183.9|2
1651652170000|2022-05-04 08:16:10|33191|33187.4|33190|33186.4|33191.5|33187.9|33189.5|33185.9|3
1651652180000|2022-05-04 08:16:20|33190.5|33186.9|33189|33185.4|33190.5|33186.9|33189|33185.4|0
1651652190000|2022-05-04 08:16:30|33189.5|33185.9|33188|33184.4|33190|33186.4|33187|33183.4|4
1651652200000|2022-05-04 08:16:40|33188.5|33184.9|33188.5|33184.9|33189|33185.4|33187|33183.4|2
1651652210000|2022-05-04 08:16:50|33188|33184.4|33186.5|33182.9|33188|33184.4|33186.5|33182.9|3
1651652220000|2022-05-04 08:17:00|33188|33184.4|33186.5|33182.9|33188|33184.4|33186.5|33182.9|5
1651652230000|2022-05-04 08:17:10|33187|33183.4|33191|33187.4|33191|33187.4|33187|33183.4|9
1651652240000|2022-05-04 08:17:20|33190.5|33186.9|33188.5|33184.9|33190.5|33186.9|33188.5|33184.9|1
1651652250000|2022-05-04 08:17:30|33189.5|33185.9|33188.5|33184.9|33190|33186.4|33188.5|33184.9|2
1651652260000|2022-05-04 08:17:40|33189.5|33185.9|33188|33184.4|33189.5|33185.9|33188|33184.4|7
1651652270000|2022-05-04 08:17:50|33187.5|33183.9|33187|33183.4|33188.5|33184.9|33186|33182.4|3
1651652280000|2022-05-04 08:18:00|33186.5|33182.9|33187|33183.4|33188|33184.4|33184.5|33180.9|10
1651652290000|2022-05-04 08:18:10|33186.5|33182.9|33186|33182.4|33187|33183.4|33185.5|33181.9|1
1651652300000|2022-05-04 08:18:20|33187|33183.4|33181.5|33177.9|33188|33184.4|33181.5|33177.9|14
1651652310000|2022-05-04 08:18:30|33181|33177.4|33174|33170.4|33181.5|33177.9|33174|33170.4|21
1651652320000|2022-05-04 08:18:40|33174.5|33170.9|33178.5|33174.9|33180|33176.4|33174.5|33170.9|15
1651652330000|2022-05-04 08:18:50|33177|33173.4|33176.5|33172.9|33178|33174.4|33176|33172.4|14
1651652340000|2022-05-04 08:19:00|33174.5|33170.9|33174|33170.4|33175|33171.4|33172|33168.4|12
1651652350000|2022-05-04 08:19:10|33173.5|33169.9|33175|33171.4|33177.5|33173.9|33173.5|33169.9|6
1651652360000|2022-05-04 08:19:20|33175.5|33171.9|33176|33172.4|33177|33173.4|33174.5|33170.9|21
1651652370000|2022-05-04 08:19:30|33175.5|33171.9|33175|33171.4|33176|33172.4|33175|33171.4|0
1651652380000|2022-05-04 08:19:40|33175.5|33171.9|33177|33173.4|33178|33174.4|33175.5|33171.9|4
1651652390000|2022-05-04 08:19:50|33176.5|33172.9|33173.5|33169.9|33176.5|33172.9|33173|33169.4|5
1651652400000|2022-05-04 08:20:00|33173|33169.4|33167.5|33163.9|33173|33169.4|33167|33163.4|24
1651652410000|2022-05-04 08:20:10|33169|33165.4|33171|33167.4|33171|33167.4|33167.5|33163.9|8
1651652420000|2022-05-04 08:20:20|33170.5|33166.9|33172|33168.4|33172|33168.4|33170.5|33166.9|2
1651652430000|2022-05-04 08:20:30|33171.5|33167.9|33171.5|33167.9|33171.5|33167.9|33171|33167.4|0
1651652440000|2022-05-04 08:20:40|33171|33167.4|33170.5|33166.9|33171|33167.4|33169|33165.4|7
1651652450000|2022-05-04 08:20:50|33171|33167.4|33172|33168.4|33173|33169.4|33171|33167.4|4
1651652460000|2022-05-04 08:21:00|33171.5|33167.9|33168|33164.4|33171.5|33167.9|33167.5|33163.9|4
1651652470000|2022-05-04 08:21:10|33167.5|33163.9|33169|33165.4|33170|33166.4|33167.5|33163.9|3
1651652480000|2022-05-04 08:21:20|33168.5|33164.9|33165.5|33161.9|33169|33165.4|33163|33159.4|29
1651652490000|2022-05-04 08:21:30|33165|33161.4|33164.5|33160.9|33167.5|33163.9|33164.5|33160.9|25
1651652500000|2022-05-04 08:21:40|33165|33161.4|33166|33162.4|33166|33162.4|33164.5|33160.9|13
1651652510000|2022-05-04 08:21:50|33166.5|33162.9|33166|33162.4|33166.5|33162.9|33165|33161.4|5
1651652520000|2022-05-04 08:22:00|33166.5|33162.9|33174|33170.4|33174|33170.4|33166.5|33162.9|14
1651652530000|2022-05-04 08:22:10|33173.5|33169.9|33171.5|33167.9|33174|33170.4|33171.5|33167.9|4
1651652540000|2022-05-04 08:22:20|33173|33169.4|33173|33169.4|33173|33169.4|33171.5|33167.9|5
1651652550000|2022-05-04 08:22:30|33172|33168.4|33172.5|33168.9|33174|33170.4|33172|33168.4|3
1651652560000|2022-05-04 08:22:40|33171.5|33167.9|33171.5|33167.9|33175|33171.4|33171|33167.4|10
1651652570000|2022-05-04 08:22:50|33172|33168.4|33169.5|33165.9|33172|33168.4|33168.5|33164.9|0
1651652580000|2022-05-04 08:23:00|33169|33165.4|33173|33169.4|33173|33169.4|33169|33165.4|4
1651652590000|2022-05-04 08:23:10|33172.5|33168.9|33171|33167.4|33172.5|33168.9|33170.5|33166.9|1
1651652600000|2022-05-04 08:23:20|33170.5|33166.9|33168|33164.4|33170.5|33166.9|33168|33164.4|8
1651652610000|2022-05-04 08:23:30|33167.5|33163.9|33170|33166.4|33170|33166.4|33167.5|33163.9|4
1651652620000|2022-05-04 08:23:40|33169.5|33165.9|33170|33166.4|33170|33166.4|33168.5|33164.9|4
1651652630000|2022-05-04 08:23:50|33170.5|33166.9|33166.5|33162.9|33171|33167.4|33166.5|33162.9|3
1651652640000|2022-05-04 08:24:00|33167|33163.4|33172|33168.4|33172|33168.4|33166.5|33162.9|13
1651652650000|2022-05-04 08:24:10|33171.5|33167.9|33171|33167.4|33172|33168.4|33170|33166.4|3
1651652660000|2022-05-04 08:24:20|33170.5|33166.9|33173|33169.4|33174|33170.4|33170.5|33166.9|3
1651652670000|2022-05-04 08:24:30|33173.5|33169.9|33177|33173.4|33178|33174.4|33173|33169.4|0
1651652680000|2022-05-04 08:24:40|33176.5|33172.9|33173.5|33169.9|33177|33173.4|33172|33168.4|5
1651652690000|2022-05-04 08:24:50|33174|33170.4|33176.5|33172.9|33176.5|33172.9|33174|33170.4|3
1651652700000|2022-05-04 08:25:00|33175.5|33171.9|33180|33176.4|33180|33176.4|33175.5|33171.9|4
1651652710000|2022-05-04 08:25:10|33179.5|33175.9|33178|33174.4|33180.5|33176.9|33178|33174.4|3
1651652720000|2022-05-04 08:25:20|33178.5|33174.9|33180|33176.4|33180|33176.4|33178.5|33174.9|1
1651652730000|2022-05-04 08:25:30|33179.5|33175.9|33175.5|33171.9|33180|33176.4|33175.5|33171.9|15
1651652740000|2022-05-04 08:25:40|33175|33171.4|33181|33177.4|33181.5|33177.9|33175|33171.4|9
1651652750000|2022-05-04 08:25:50|33180.5|33176.9|33178|33174.4|33184|33180.4|33178|33174.4|12
1651652760000|2022-05-04 08:26:00|33177.5|33173.9|33183|33179.4|33183.5|33179.9|33177|33173.4|8
1651652770000|2022-05-04 08:26:10|33182.5|33178.9|33182|33178.4|33182.5|33178.9|33180|33176.4|1
1651652780000|2022-05-04 08:26:20|33181.5|33177.9|33179.5|33175.9|33182|33178.4|33179|33175.4|4
1651652790000|2022-05-04 08:26:30|33178.5|33174.9|33178.5|33174.9|33179|33175.4|33177.5|33173.9|0
1651652800000|2022-05-04 08:26:40|33180|33176.4|33182|33178.4|33182|33178.4|33180|33176.4|5
1651652810000|2022-05-04 08:26:50|33181.5|33177.9|33181|33177.4|33182|33178.4|33181|33177.4|0
1651652820000|2022-05-04 08:27:00|33181.5|33177.9|33181|33177.4|33183.5|33179.9|33180.5|33176.9|5
1651652830000|2022-05-04 08:27:10|33181.5|33177.9|33182.5|33178.9|33182.5|33178.9|33181|33177.4|3
1651652840000|2022-05-04 08:27:20|33182|33178.4|33182.5|33178.9|33182.5|33178.9|33182|33178.4|0
1651652850000|2022-05-04 08:27:30|33183|33179.4|33184|33180.4|33184|33180.4|33182|33178.4|5
1651652860000|2022-05-04 08:27:40|33183.5|33179.9|33183.5|33179.9|33184.5|33180.9|33183|33179.4|3
1651652870000|2022-05-04 08:27:50|33184|33180.4|33185.5|33181.9|33186|33182.4|33183.5|33179.9|4
1651652880000|2022-05-04 08:28:00|33186|33182.4|33186|33182.4|33186.5|33182.9|33185.5|33181.9|6
1651652890000|2022-05-04 08:28:10|33183|33179.4|33184.5|33180.9|33185|33181.4|33182.5|33178.9|11
1651652900000|2022-05-04 08:28:20|33185|33181.4|33185.5|33181.9|33187|33183.4|33185|33181.4|5
1651652910000|2022-05-04 08:28:30|33186|33182.4|33188.5|33184.9|33188.5|33184.9|33186|33182.4|7
1651652920000|2022-05-04 08:28:40|33189|33185.4|33190.5|33186.9|33190.5|33186.9|33188.5|33184.9|0
1651652930000|2022-05-04 08:28:50|33190|33186.4|33190|33186.4|33190.5|33186.9|33190|33186.4|3
1651652940000|2022-05-04 08:29:00|33190.5|33186.9|33191|33187.4|33192|33188.4|33190|33186.4|3
1651652950000|2022-05-04 08:29:10|33190.5|33186.9|33190|33186.4|33190.5|33186.9|33189.5|33185.9|0
1651652960000|2022-05-04 08:29:20|33189.5|33185.9|33189.5|33185.9|33190|33186.4|33189.5|33185.9|3
1651652970000|2022-05-04 08:29:30|33194.5|33190.9|33199|33195.4|33199|33195.4|33194.5|33190.9|33
1651652980000|2022-05-04 08:29:40|33198.5|33194.9|33200.5|33196.9|33201|33197.4|33198.5|33194.9|5
1651652990000|2022-05-04 08:29:50|33201|33197.4|33201|33197.4|33203|33199.4|33200.5|33196.9|9
1651653000000|2022-05-04 08:30:00|33200.5|33196.9|33202|33198.4|33202|33198.4|33200|33196.4|1
1651653010000|2022-05-04 08:30:10|33201.5|33197.9|33200|33196.4|33202|33198.4|33199|33195.4|6
1651653020000|2022-05-04 08:30:20|33199.5|33195.9|33197.5|33193.9|33200|33196.4|33197.5|33193.9|1
1651653030000|2022-05-04 08:30:30|33197|33193.4|33195.5|33191.9|33197.5|33193.9|33195.5|33191.9|1
1651653040000|2022-05-04 08:30:40|33196|33192.4|33195.5|33191.9|33196|33192.4|33195.5|33191.9|1
1651653050000|2022-05-04 08:30:50|33195|33191.4|33193.5|33189.9|33195|33191.4|33193|33189.4|4
1651653060000|2022-05-04 08:31:00|33192|33188.4|33190.5|33186.9|33192.5|33188.9|33190.5|33186.9|5
1651653070000|2022-05-04 08:31:10|33190|33186.4|33188.5|33184.9|33190.5|33186.9|33187.5|33183.9|6
1651653080000|2022-05-04 08:31:20|33190.5|33186.9|33191|33187.4|33191|33187.4|33190|33186.4|2
1651653090000|2022-05-04 08:31:30|33190|33186.4|33189|33185.4|33191.5|33187.9|33189|33185.4|4
1651653100000|2022-05-04 08:31:40|33188.5|33184.9|33185.5|33181.9|33189|33185.4|33185.5|33181.9|7
1651653110000|2022-05-04 08:31:50|33185|33181.4|33187.5|33183.9|33187.5|33183.9|33185|33181.4|7
1651653120000|2022-05-04 08:32:00|33187|33183.4|33191.5|33187.9|33192|33188.4|33186|33182.4|6
1651653130000|2022-05-04 08:32:10|33191|33187.4|33190.5|33186.9|33191.5|33187.9|33190|33186.4|1
1651653140000|2022-05-04 08:32:20|33189.5|33185.9|33191.5|33187.9|33192|33188.4|33189|33185.4|2
1651653150000|2022-05-04 08:32:30|33192|33188.4|33191|33187.4|33197|33193.4|33191|33187.4|11
1651653160000|2022-05-04 08:32:40|33190.5|33186.9|33194|33190.4|33194|33190.4|33186.5|33182.9|21
1651653170000|2022-05-04 08:32:50|33193.5|33189.9|33193.5|33189.9|33194|33190.4|33192|33188.4|10
1651653180000|2022-05-04 08:33:00|33194|33190.4|33195|33191.4|33196.5|33192.9|33194|33190.4|7
1651653190000|2022-05-04 08:33:10|33194|33190.4|33193|33189.4|33194|33190.4|33191|33187.4|11
1651653200000|2022-05-04 08:33:20|33191.5|33187.9|33189|33185.4|33193|33189.4|33189|33185.4|7
1651653210000|2022-05-04 08:33:30|33188.5|33184.9|33188|33184.4|33190|33186.4|33187.5|33183.9|10
1651653220000|2022-05-04 08:33:40|33187.5|33183.9|33180|33176.4|33187.5|33183.9|33180|33176.4|14
1651653230000|2022-05-04 08:33:50|33180.5|33176.9|33180|33176.4|33181|33177.4|33177.5|33173.9|19
1651653240000|2022-05-04 08:34:00|33180.5|33176.9|33183.5|33179.9|33183.5|33179.9|33179.5|33175.9|15
1651653250000|2022-05-04 08:34:10|33183|33179.4|33185|33181.4|33185.5|33181.9|33182.5|33178.9|5
1651653260000|2022-05-04 08:34:20|33184.5|33180.9|33185.5|33181.9|33186.5|33182.9|33184.5|33180.9|0
1651653270000|2022-05-04 08:34:30|33186|33182.4|33185.5|33181.9|33188|33184.4|33185.5|33181.9|3
1651653280000|2022-05-04 08:34:40|33186|33182.4|33188.5|33184.9|33188.5|33184.9|33185.5|33181.9|3
1651653290000|2022-05-04 08:34:50|33188|33184.4|33192.5|33188.9|33193|33189.4|33188|33184.4|2
1651653300000|2022-05-04 08:35:00|33191.5|33187.9|33192.5|33188.9|33193|33189.4|33189.5|33185.9|8
1651653310000|2022-05-04 08:35:10|33193|33189.4|33190.5|33186.9|33193|33189.4|33190.5|33186.9|4
1651653320000|2022-05-04 08:35:20|33191|33187.4|33192|33188.4|33192.5|33188.9|33191|33187.4|0
1651653330000|2022-05-04 08:35:30|33191.5|33187.9|33187.5|33183.9|33192|33188.4|33187|33183.4|5
1651653340000|2022-05-04 08:35:40|33189|33185.4|33185|33181.4|33189|33185.4|33185|33181.4|11
1651653350000|2022-05-04 08:35:50|33185.5|33181.9|33188|33184.4|33188.5|33184.9|33185.5|33181.9|0
1651653360000|2022-05-04 08:36:00|33188.5|33184.9|33188.5|33184.9|33189|33185.4|33187|33183.4|3
1651653370000|2022-05-04 08:36:10|33188|33184.4|33186|33182.4|33191|33187.4|33186|33182.4|15
1651653380000|2022-05-04 08:36:20|33185.5|33181.9|33186|33182.4|33186|33182.4|33184|33180.4|2
1651653390000|2022-05-04 08:36:30|33185.5|33181.9|33183|33179.4|33186|33182.4|33182|33178.4|7
1651653400000|2022-05-04 08:36:40|33183.5|33179.9|33182|33178.4|33184|33180.4|33182|33178.4|3
1651653410000|2022-05-04 08:36:50|33181.5|33177.9|33181|33177.4|33181.5|33177.9|33180.5|33176.9|18
1651653420000|2022-05-04 08:37:00|33182|33178.4|33182|33178.4|33183|33179.4|33181.5|33177.9|2
1651653430000|2022-05-04 08:37:10|33181.5|33177.9|33183|33179.4|33183|33179.4|33181.5|33177.9|3
1651653440000|2022-05-04 08:37:20|33184|33180.4|33184|33180.4|33184.5|33180.9|33184|33180.4|1
1651653450000|2022-05-04 08:37:30|33186.5|33182.9|33188|33184.4|33188|33184.4|33186|33182.4|7
1651653460000|2022-05-04 08:37:40|33188.5|33184.9|33188.5|33184.9|33188.5|33184.9|33187.5|33183.9|2
1651653470000|2022-05-04 08:37:50|33188|33184.4|33188.5|33184.9|33189|33185.4|33188|33184.4|1
1651653480000|2022-05-04 08:38:00|33189|33185.4|33192|33188.4|33192.5|33188.9|33189|33185.4|2
1651653490000|2022-05-04 08:38:10|33191.5|33187.9|33193|33189.4|33196.5|33192.9|33191.5|33187.9|9
1651653500000|2022-05-04 08:38:20|33193.5|33189.9|33192|33188.4|33195|33191.4|33191|33187.4|17
1651653510000|2022-05-04 08:38:30|33192.5|33188.9|33194.5|33190.9|33195.5|33191.9|33192.5|33188.9|7
1651653520000|2022-05-04 08:38:40|33193.5|33189.9|33188|33184.4|33193.5|33189.9|33188|33184.4|5
1651653530000|2022-05-04 08:38:50|33188.5|33184.9|33185|33181.4|33188.5|33184.9|33183.5|33179.9|10
1651653540000|2022-05-04 08:39:00|33184.5|33180.9|33190.5|33186.9|33191|33187.4|33184|33180.4|5
1651653550000|2022-05-04 08:39:10|33189.5|33185.9|33190|33186.4|33190.5|33186.9|33188.5|33184.9|0
1651653560000|2022-05-04 08:39:20|33190.5|33186.9|33193.5|33189.9|33194.5|33190.9|33190|33186.4|1
1651653570000|2022-05-04 08:39:30|33193|33189.4|33192.5|33188.9|33193.5|33189.9|33191.5|33187.9|3
1651653580000|2022-05-04 08:39:40|33192|33188.4|33193|33189.4|33193|33189.4|33191|33187.4|1
1651653590000|2022-05-04 08:39:50|33192|33188.4|33193|33189.4|33193|33189.4|33190.5|33186.9|2
1651653600000|2022-05-04 08:40:00|33192.5|33188.9|33193|33189.4|33193|33189.4|33192|33188.4|0
1651653610000|2022-05-04 08:40:10|33192.5|33188.9|33193|33189.4|33193|33189.4|33192.5|33188.9|0
1651653620000|2022-05-04 08:40:20|33193.5|33189.9|33190.5|33186.9|33193.5|33189.9|33189|33185.4|5
1651653630000|2022-05-04 08:40:30|33193|33189.4|33191|33187.4|33193|33189.4|33190|33186.4|2
1651653640000|2022-05-04 08:40:40|33190.5|33186.9|33192|33188.4|33192|33188.4|33190|33186.4|2
1651653650000|2022-05-04 08:40:50|33191.5|33187.9|33194|33190.4|33195.5|33191.9|33191|33187.4|3
1651653660000|2022-05-04 08:41:00|33193.5|33189.9|33193|33189.4|33194|33190.4|33191.5|33187.9|2
1651653670000|2022-05-04 08:41:10|33192.5|33188.9|33192|33188.4|33193|33189.4|33190|33186.4|7
1651653680000|2022-05-04 08:41:20|33191.5|33187.9|33189.5|33185.9|33192|33188.4|33189|33185.4|3
1651653690000|2022-05-04 08:41:30|33189|33185.4|33190|33186.4|33190.5|33186.9|33188.5|33184.9|1
1651653700000|2022-05-04 08:41:40|33189.5|33185.9|33189.5|33185.9|33191|33187.4|33189|33185.4|0
1651653710000|2022-05-04 08:41:50|33190|33186.4|33189.5|33185.9|33193.5|33189.9|33189.5|33185.9|5
1651653720000|2022-05-04 08:42:00|33190|33186.4|33187|33183.4|33190|33186.4|33187|33183.4|1
1651653730000|2022-05-04 08:42:10|33186.5|33182.9|33186.5|33182.9|33186.5|33182.9|33185.5|33181.9|0
1651653740000|2022-05-04 08:42:20|33187|33183.4|33186|33182.4|33188.5|33184.9|33186|33182.4|8
1651653750000|2022-05-04 08:42:30|33185.5|33181.9|33190|33186.4|33190|33186.4|33185.5|33181.9|2
1651653760000|2022-05-04 08:42:40|33189.5|33185.9|33189|33185.4|33190|33186.4|33188.5|33184.9|1
1651653770000|2022-05-04 08:42:50|33191|33187.4|33190.5|33186.9|33192|33188.4|33190|33186.4|3
1651653780000|2022-05-04 08:43:00|33190|33186.4|33188.5|33184.9|33190|33186.4|33187|33183.4|5
1651653790000|2022-05-04 08:43:10|33189|33185.4|33188|33184.4|33189|33185.4|33187.5|33183.9|10
1651653800000|2022-05-04 08:43:20|33188.5|33184.9|33187|33183.4|33189|33185.4|33186.5|33182.9|1
1651653810000|2022-05-04 08:43:30|33186.5|33182.9|33185|33181.4|33186.5|33182.9|33185|33181.4|1
1651653820000|2022-05-04 08:43:40|33185.5|33181.9|33188|33184.4|33188|33184.4|33184.5|33180.9|9
1651653830000|2022-05-04 08:43:50|33187.5|33183.9|33186.5|33182.9|33188|33184.4|33186|33182.4|0
1651653840000|2022-05-04 08:44:00|33187|33183.4|33190|33186.4|33190.5|33186.9|33186.5|33182.9|1
1651653850000|2022-05-04 08:44:10|33189.5|33185.9|33189|33185.4|33189.5|33185.9|33188.5|33184.9|1
1651653860000|2022-05-04 08:44:20|33189.5|33185.9|33190|33186.4|33191|33187.4|33189.5|33185.9|1
1651653870000|2022-05-04 08:44:30|33189.5|33185.9|33189|33185.4|33190|33186.4|33188.5|33184.9|0
1651653880000|2022-05-04 08:44:40|33189.5|33185.9|33191|33187.4|33191|33187.4|33189.5|33185.9|1
1651653890000|2022-05-04 08:44:50|33191.5|33187.9|33195.5|33191.9|33197|33193.4|33191.5|33187.9|12
1651653900000|2022-05-04 08:45:00|33195|33191.4|33191.5|33187.9|33195|33191.4|33190.5|33186.9|9
1651653910000|2022-05-04 08:45:10|33191|33187.4|33191.5|33187.9|33191.5|33187.9|33189.5|33185.9|2
1651653920000|2022-05-04 08:45:20|33192|33188.4|33192|33188.4|33193|33189.4|33191.5|33187.9|2
1651653930000|2022-05-04 08:45:30|33191.5|33187.9|33190|33186.4|33192|33188.4|33189|33185.4|1
1651653940000|2022-05-04 08:45:40|33189.5|33185.9|33189.5|33185.9|33192|33188.4|33189.5|33185.9|3
1651653950000|2022-05-04 08:45:50|33190|33186.4|33193|33189.4|33193.5|33189.9|33189.5|33185.9|1
1651653960000|2022-05-04 08:46:00|33192.5|33188.9|33191.5|33187.9|33192.5|33188.9|33191|33187.4|0
1651653970000|2022-05-04 08:46:10|33191|33187.4|33193|33189.4|33193|33189.4|33191|33187.4|2
1651653980000|2022-05-04 08:46:20|33192|33188.4|33195|33191.4|33195|33191.4|33192|33188.4|2
1651653990000|2022-05-04 08:46:30|33195.5|33191.9|33196|33192.4|33197|33193.4|33195.5|33191.9|0
1651654000000|2022-05-04 08:46:40|33196.5|33192.9|33196|33192.4|33198|33194.4|33196|33192.4|0
1651654010000|2022-05-04 08:46:50|33195|33191.4|33198|33194.4|33198|33194.4|33194.5|33190.9|9
1651654020000|2022-05-04 08:47:00|33197.5|33193.9|33198.5|33194.9|33198.5|33194.9|33197|33193.4|5
1651654030000|2022-05-04 08:47:10|33199|33195.4|33198|33194.4|33199|33195.4|33197.5|33193.9|6
1651654040000|2022-05-04 08:47:20|33197.5|33193.9|33207.5|33203.9|33207.5|33203.9|33197.5|33193.9|16
1651654050000|2022-05-04 08:47:30|33208|33204.4|33208|33204.4|33209|33205.4|33207|33203.4|12
1651654060000|2022-05-04 08:47:40|33207.5|33203.9|33204.5|33200.9|33209|33205.4|33203|33199.4|16
1651654070000|2022-05-04 08:47:50|33205|33201.4|33208|33204.4|33208|33204.4|33204.5|33200.9|8
1651654080000|2022-05-04 08:48:00|33208.5|33204.9|33208|33204.4|33212.5|33208.9|33208|33204.4|34
1651654090000|2022-05-04 08:48:10|33207.5|33203.9|33208.5|33204.9|33208.5|33204.9|33206|33202.4|2
1651654100000|2022-05-04 08:48:20|33208|33204.4|33206.5|33202.9|33208.5|33204.9|33206.5|33202.9|0
1651654110000|2022-05-04 08:48:30|33207|33203.4|33207|33203.4|33208|33204.4|33205.5|33201.9|3
1651654120000|2022-05-04 08:48:40|33207.5|33203.9|33208|33204.4|33208|33204.4|33207|33203.4|1
1651654130000|2022-05-04 08:48:50|33207.5|33203.9|33206.5|33202.9|33208|33204.4|33206.5|33202.9|5
1651654140000|2022-05-04 08:49:00|33206|33202.4|33203|33199.4|33206|33202.4|33203|33199.4|3
1651654150000|2022-05-04 08:49:10|33203.5|33199.9|33205|33201.4|33205.5|33201.9|33203|33199.4|3
1651654160000|2022-05-04 08:49:20|33204.5|33200.9|33207.5|33203.9|33209.5|33205.9|33204.5|33200.9|7
1651654170000|2022-05-04 08:49:30|33208|33204.4|33207|33203.4|33209.5|33205.9|33206.5|33202.9|1
1651654180000|2022-05-04 08:49:40|33206.5|33202.9|33207|33203.4|33207.5|33203.9|33205|33201.4|5
1651654190000|2022-05-04 08:49:50|33206.5|33202.9|33205|33201.4|33207|33203.4|33205|33201.4|0
1651654200000|2022-05-04 08:50:00|33205.5|33201.9|33206.5|33202.9|33207|33203.4|33205.5|33201.9|3
1651654210000|2022-05-04 08:50:10|33206|33202.4|33210|33206.4|33210|33206.4|33206|33202.4|5
1651654220000|2022-05-04 08:50:20|33210.5|33206.9|33212|33208.4|33212|33208.4|33210.5|33206.9|8
1651654230000|2022-05-04 08:50:30|33212.5|33208.9|33209.5|33205.9|33212.5|33208.9|33209|33205.4|10
1651654240000|2022-05-04 08:50:40|33209|33205.4|33211|33207.4|33212.5|33208.9|33208|33204.4|8
1651654250000|2022-05-04 08:50:50|33210.5|33206.9|33210.5|33206.9|33211|33207.4|33210|33206.4|1
1651654260000|2022-05-04 08:51:00|33208.5|33204.9|33205|33201.4|33209|33205.4|33205|33201.4|14
1651654270000|2022-05-04 08:51:10|33205.5|33201.9|33208|33204.4|33208|33204.4|33205.5|33201.9|1
1651654280000|2022-05-04 08:51:20|33207.5|33203.9|33208|33204.4|33208.5|33204.9|33207.5|33203.9|0
1651654290000|2022-05-04 08:51:30|33208.5|33204.9|33208|33204.4|33210.5|33206.9|33207|33203.4|3
1651654300000|2022-05-04 08:51:40|33208.5|33204.9|33207|33203.4|33209|33205.4|33206.5|33202.9|0
1651654310000|2022-05-04 08:51:50|33206.5|33202.9|33208|33204.4|33209|33205.4|33206.5|33202.9|0
1651654320000|2022-05-04 08:52:00|33208.5|33204.9|33210.5|33206.9|33211.5|33207.9|33208.5|33204.9|4
1651654330000|2022-05-04 08:52:10|33210|33206.4|33210|33206.4|33211|33207.4|33208.5|33204.9|4
1651654340000|2022-05-04 08:52:20|33209.5|33205.9|33209.5|33205.9|33210|33206.4|33209|33205.4|0
1651654350000|2022-05-04 08:52:30|33210|33206.4|33210.5|33206.9|33211|33207.4|33210|33206.4|5
1651654360000|2022-05-04 08:52:40|33210|33206.4|33211|33207.4|33211.5|33207.9|33208.5|33204.9|5
1651654370000|2022-05-04 08:52:50|33211.5|33207.9|33210|33206.4|33211.5|33207.9|33210|33206.4|5
1651654380000|2022-05-04 08:53:00|33209.5|33205.9|33206|33202.4|33209.5|33205.9|33205|33201.4|6
1651654390000|2022-05-04 08:53:10|33205.5|33201.9|33203|33199.4|33205.5|33201.9|33203|33199.4|7
1651654400000|2022-05-04 08:53:20|33202.5|33198.9|33204|33200.4|33204|33200.4|33200.5|33196.9|3
1651654410000|2022-05-04 08:53:30|33203.5|33199.9|33204.5|33200.9|33204.5|33200.9|33202|33198.4|9
1651654420000|2022-05-04 08:53:40|33204|33200.4|33202.5|33198.9|33205|33201.4|33199.5|33195.9|24
1651654430000|2022-05-04 08:53:50|33202|33198.4|33205.5|33201.9|33206.5|33202.9|33202|33198.4|5
1651654440000|2022-05-04 08:54:00|33205|33201.4|33203|33199.4|33205|33201.4|33203|33199.4|2
1651654450000|2022-05-04 08:54:10|33203.5|33199.9|33208|33204.4|33208|33204.4|33203.5|33199.9|12
1651654460000|2022-05-04 08:54:20|33208.5|33204.9|33208.5|33204.9|33208.5|33204.9|33208.5|33204.9|1
1651654470000|2022-05-04 08:54:30|33208|33204.4|33206.5|33202.9|33208.5|33204.9|33206.5|33202.9|6
1651654480000|2022-05-04 08:54:40|33205.5|33201.9|33205|33201.4|33205.5|33201.9|33204|33200.4|4
1651654490000|2022-05-04 08:54:50|33204|33200.4|33205.5|33201.9|33207|33203.4|33204|33200.4|4
1651654500000|2022-05-04 08:55:00|33206|33202.4|33206|33202.4|33208|33204.4|33205.5|33201.9|14
1651654510000|2022-05-04 08:55:10|33205.5|33201.9|33206|33202.4|33206|33202.4|33204|33200.4|6
1651654520000|2022-05-04 08:55:20|33205.5|33201.9|33209.5|33205.9|33210|33206.4|33205.5|33201.9|7
1651654530000|2022-05-04 08:55:30|33210|33206.4|33210|33206.4|33211|33207.4|33208|33204.4|3
1651654540000|2022-05-04 08:55:40|33209.5|33205.9|33207|33203.4|33210|33206.4|33206.5|33202.9|4
1651654550000|2022-05-04 08:55:50|33206.5|33202.9|33206|33202.4|33207|33203.4|33205.5|33201.9|1
1651654560000|2022-05-04 08:56:00|33206.5|33202.9|33207|33203.4|33208|33204.4|33206.5|33202.9|2
1651654570000|2022-05-04 08:56:10|33206.5|33202.9|33206.5|33202.9|33207.5|33203.9|33206.5|33202.9|1
1651654590000|2022-05-04 08:56:30|33207|33203.4|33210|33206.4|33211.5|33207.9|33207|33203.4|12
1651654600000|2022-05-04 08:56:40|33210.5|33206.9|33212.5|33208.9|33213|33209.4|33210.5|33206.9|5
1651654610000|2022-05-04 08:56:50|33212|33208.4|33211|33207.4|33212|33208.4|33210|33206.4|0
1651654620000|2022-05-04 08:57:00|33210.5|33206.9|33215|33211.4|33215|33211.4|33210.5|33206.9|13
1651654630000|2022-05-04 08:57:10|33214.5|33210.9|33211.5|33207.9|33215|33211.4|33211.5|33207.9|3
1651654640000|2022-05-04 08:57:20|33212|33208.4|33208|33204.4|33212.5|33208.9|33208|33204.4|5
1651654650000|2022-05-04 08:57:30|33209|33205.4|33209|33205.4|33209.5|33205.9|33208.5|33204.9|2
1651654660000|2022-05-04 08:57:40|33209.5|33205.9|33212|33208.4|33213|33209.4|33209|33205.4|0
1651654670000|2022-05-04 08:57:50|33212.5|33208.9|33214.5|33210.9|33214.5|33210.9|33212.5|33208.9|1
1651654680000|2022-05-04 08:58:00|33214|33210.4|33213|33209.4|33214|33210.4|33211|33207.4|8
1651654690000|2022-05-04 08:58:10|33212|33208.4|33212|33208.4|33213|33209.4|33211.5|33207.9|1
1651654700000|2022-05-04 08:58:20|33211.5|33207.9|33208|33204.4|33212.5|33208.9|33208|33204.4|6
1651654710000|2022-05-04 08:58:30|33208.5|33204.9|33207.5|33203.9|33209|33205.4|33206|33202.4|2
1651654720000|2022-05-04 08:58:40|33207|33203.4|33207|33203.4|33207.5|33203.9|33206|33202.4|2
1651654730000|2022-05-04 08:58:50|33206.5|33202.9|33205.5|33201.9|33207|33203.4|33205.5|33201.9|1
1651654740000|2022-05-04 08:59:00|33205|33201.4|33204.5|33200.9|33205.5|33201.9|33204|33200.4|3
1651654750000|2022-05-04 08:59:10|33205|33201.4|33204.5|33200.9|33205|33201.4|33203.5|33199.9|3
1651654760000|2022-05-04 08:59:20|33205|33201.4|33204.5|33200.9|33205.5|33201.9|33204.5|33200.9|0
1651654770000|2022-05-04 08:59:30|33201.5|33197.9|33199|33195.4|33201.5|33197.9|33198|33194.4|6
1651654780000|2022-05-04 08:59:40|33199.5|33195.9|33201|33197.4|33201.5|33197.9|33199|33195.4|0
1651654790000|2022-05-04 08:59:50|33200.5|33196.9|33203.5|33199.9|33203.5|33199.9|33200.5|33196.9|6
1651654800000|2022-05-04 09:00:00|33203|33199.4|33201|33197.4|33203|33199.4|33200.5|33196.9|5
1651654810000|2022-05-04 09:00:10|33200.5|33196.9|33201|33197.4|33201|33197.4|33200.5|33196.9|1
1651654820000|2022-05-04 09:00:20|33201.5|33197.9|33203.5|33199.9|33204|33200.4|33201.5|33197.9|3
1651654830000|2022-05-04 09:00:30|33202|33198.4|33201.5|33197.9|33202.5|33198.9|33201.5|33197.9|3
1651654840000|2022-05-04 09:00:40|33202|33198.4|33200|33196.4|33202|33198.4|33200|33196.4|1
1651654850000|2022-05-04 09:00:50|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|4
1651654860000|2022-05-04 09:01:00|33200|33196.4|33200|33196.4|33200|33196.4|33199.5|33195.9|1
1651654870000|2022-05-04 09:01:10|33195.5|33191.9|33194.5|33190.9|33196|33192.4|33194.5|33190.9|27
1651654880000|2022-05-04 09:01:20|33195|33191.4|33195.5|33191.9|33195.5|33191.9|33194.5|33190.9|8
1651654890000|2022-05-04 09:01:30|33196|33192.4|33196.5|33192.9|33196.5|33192.9|33196|33192.4|1
1651654900000|2022-05-04 09:01:40|33197.5|33193.9|33198.5|33194.9|33198.5|33194.9|33197.5|33193.9|5
1651654910000|2022-05-04 09:01:50|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|33199|33195.4|5
1651654920000|2022-05-04 09:02:00|33198.5|33194.9|33199|33195.4|33199|33195.4|33197|33193.4|5
1651654930000|2022-05-04 09:02:10|33199.5|33195.9|33203.5|33199.9|33204|33200.4|33199.5|33195.9|6
1651654940000|2022-05-04 09:02:20|33202|33198.4|33201.5|33197.9|33203|33199.4|33201.5|33197.9|4
1651654950000|2022-05-04 09:02:30|33201|33197.4|33192|33188.4|33201.5|33197.9|33188.5|33184.9|33
1651654960000|2022-05-04 09:02:40|33191.5|33187.9|33183.5|33179.9|33192|33188.4|33182|33178.4|58
1651654970000|2022-05-04 09:02:50|33184|33180.4|33183.5|33179.9|33187|33183.4|33183.5|33179.9|5
1651654980000|2022-05-04 09:03:00|33185|33181.4|33189|33185.4|33189|33185.4|33183|33179.4|14
1651654990000|2022-05-04 09:03:10|33188.5|33184.9|33181.5|33177.9|33188.5|33184.9|33181.5|33177.9|16
1651655000000|2022-05-04 09:03:20|33182|33178.4|33182|33178.4|33183|33179.4|33180.5|33176.9|9
1651655010000|2022-05-04 09:03:30|33181.5|33177.9|33182.5|33178.9|33183|33179.4|33181|33177.4|2
1651655020000|2022-05-04 09:03:40|33183|33179.4|33183|33179.4|33185|33181.4|33181|33177.4|8
1651655030000|2022-05-04 09:03:50|33182.5|33178.9|33183.5|33179.9|33186|33182.4|33182.5|33178.9|12
1651655040000|2022-05-04 09:04:00|33183|33179.4|33183.5|33179.9|33185|33181.4|33181|33177.4|10
1651655050000|2022-05-04 09:04:10|33183|33179.4|33178.5|33174.9|33183|33179.4|33178.5|33174.9|3
1651655060000|2022-05-04 09:04:20|33178|33174.4|33176.5|33172.9|33178|33174.4|33175|33171.4|8
1651655070000|2022-05-04 09:04:30|33176|33172.4|33171|33167.4|33176.5|33172.9|33170|33166.4|37
1651655080000|2022-05-04 09:04:40|33170.5|33166.9|33172.5|33168.9|33173|33169.4|33170|33166.4|8
1651655090000|2022-05-04 09:04:50|33172|33168.4|33174|33170.4|33176|33172.4|33171.5|33167.9|13
1651655100000|2022-05-04 09:05:00|33174.5|33170.9|33169|33165.4|33174.5|33170.9|33169|33165.4|14
1651655110000|2022-05-04 09:05:10|33169.5|33165.9|33171|33167.4|33171|33167.4|33169.5|33165.9|1
1651655120000|2022-05-04 09:05:20|33170.5|33166.9|33171|33167.4|33173|33169.4|33169|33165.4|1
1651655130000|2022-05-04 09:05:30|33171.5|33167.9|33178.5|33174.9|33178.5|33174.9|33171|33167.4|13
1651655140000|2022-05-04 09:05:40|33179|33175.4|33181|33177.4|33184.5|33180.9|33178|33174.4|16
1651655150000|2022-05-04 09:05:50|33181.5|33177.9|33179|33175.4|33182|33178.4|33179|33175.4|4
1651655160000|2022-05-04 09:06:00|33179.5|33175.9|33180|33176.4|33182|33178.4|33178.5|33174.9|0
1651655170000|2022-05-04 09:06:10|33180.5|33176.9|33180.5|33176.9|33181|33177.4|33180|33176.4|0
1651655180000|2022-05-04 09:06:20|33181|33177.4|33182.5|33178.9|33182.5|33178.9|33180.5|33176.9|0
1651655190000|2022-05-04 09:06:30|33182|33178.4|33182|33178.4|33183.5|33179.9|33181.5|33177.9|4
1651655200000|2022-05-04 09:06:40|33181.5|33177.9|33180.5|33176.9|33181.5|33177.9|33180.5|33176.9|7
1651655210000|2022-05-04 09:06:50|33181|33177.4|33181|33177.4|33184.5|33180.9|33180.5|33176.9|2
1651655220000|2022-05-04 09:07:00|33182|33178.4|33179|33175.4|33182.5|33178.9|33179|33175.4|7
1651655230000|2022-05-04 09:07:10|33178.5|33174.9|33176|33172.4|33178.5|33174.9|33173.5|33169.9|9
1651655240000|2022-05-04 09:07:20|33175.5|33171.9|33172|33168.4|33176.5|33172.9|33172|33168.4|12
1651655250000|2022-05-04 09:07:30|33171.5|33167.9|33172|33168.4|33173|33169.4|33171.5|33167.9|3
1651655260000|2022-05-04 09:07:40|33171.5|33167.9|33174|33170.4|33175|33171.4|33171.5|33167.9|4
1651655270000|2022-05-04 09:07:50|33174.5|33170.9|33174.5|33170.9|33174.5|33170.9|33174|33170.4|4
1651655280000|2022-05-04 09:08:00|33176.5|33172.9|33175.5|33171.9|33177|33173.4|33175.5|33171.9|1
1651655290000|2022-05-04 09:08:10|33176|33172.4|33170.5|33166.9|33176|33172.4|33169|33165.4|13
1651655300000|2022-05-04 09:08:20|33171|33167.4|33171.5|33167.9|33172|33168.4|33169|33165.4|5
1651655310000|2022-05-04 09:08:30|33171|33167.4|33172|33168.4|33173|33169.4|33171|33167.4|1
1651655320000|2022-05-04 09:08:40|33171.5|33167.9|33176|33172.4|33177|33173.4|33171.5|33167.9|1
1651655330000|2022-05-04 09:08:50|33175.5|33171.9|33176.5|33172.9|33177|33173.4|33175|33171.4|2
1651655340000|2022-05-04 09:09:00|33176|33172.4|33177|33173.4|33178|33174.4|33175|33171.4|3
1651655350000|2022-05-04 09:09:10|33178|33174.4|33178.5|33174.9|33178.5|33174.9|33177|33173.4|0
1651655360000|2022-05-04 09:09:20|33177|33173.4|33174|33170.4|33177|33173.4|33173|33169.4|2
1651655370000|2022-05-04 09:09:30|33173.5|33169.9|33175|33171.4|33176|33172.4|33173|33169.4|1
1651655380000|2022-05-04 09:09:40|33174.5|33170.9|33175|33171.4|33177|33173.4|33174.5|33170.9|1
1651655390000|2022-05-04 09:09:50|33174|33170.4|33174|33170.4|33175|33171.4|33172.5|33168.9|2
1651655400000|2022-05-04 09:10:00|33174.5|33170.9|33173.5|33169.9|33175|33171.4|33173.5|33169.9|1
1651655410000|2022-05-04 09:10:10|33172|33168.4|33171.5|33167.9|33172.5|33168.9|33171.5|33167.9|2
1651655420000|2022-05-04 09:10:20|33170|33166.4|33172|33168.4|33173|33169.4|33169.5|33165.9|5
1651655430000|2022-05-04 09:10:30|33171.5|33167.9|33171|33167.4|33171.5|33167.9|33170|33166.4|1
1651655440000|2022-05-04 09:10:40|33171.5|33167.9|33170|33166.4|33171.5|33167.9|33170|33166.4|5
1651655450000|2022-05-04 09:10:50|33169.5|33165.9|33170|33166.4|33170|33166.4|33168.5|33164.9|1
1651655460000|2022-05-04 09:11:00|33169.5|33165.9|33173|33169.4|33173|33169.4|33169|33165.4|9
1651655470000|2022-05-04 09:11:10|33173.5|33169.9|33173.5|33169.9|33175|33171.4|33172.5|33168.9|0
1651655480000|2022-05-04 09:11:20|33173|33169.4|33170|33166.4|33173|33169.4|33170|33166.4|5
1651655490000|2022-05-04 09:11:30|33169.5|33165.9|33169|33165.4|33169.5|33165.9|33169|33165.4|0
1651655500000|2022-05-04 09:11:40|33168.5|33164.9|33172|33168.4|33172|33168.4|33168.5|33164.9|3
1651655510000|2022-05-04 09:11:50|33172.5|33168.9|33175|33171.4|33175.5|33171.9|33172.5|33168.9|7
1651655520000|2022-05-04 09:12:00|33175.5|33171.9|33178|33174.4|33178|33174.4|33174.5|33170.9|7
1651655530000|2022-05-04 09:12:10|33177.5|33173.9|33178|33174.4|33179.5|33175.9|33177.5|33173.9|5
1651655540000|2022-05-04 09:12:20|33179|33175.4|33181|33177.4|33181.5|33177.9|33178|33174.4|11
1651655550000|2022-05-04 09:12:30|33180.5|33176.9|33182.5|33178.9|33182.5|33178.9|33179|33175.4|2
1651655560000|2022-05-04 09:12:40|33183.5|33179.9|33184|33180.4|33184.5|33180.9|33181|33177.4|19
1651655570000|2022-05-04 09:12:50|33184.5|33180.9|33183.5|33179.9|33186|33182.4|33183.5|33179.9|6
1651655580000|2022-05-04 09:13:00|33184|33180.4|33182|33178.4|33184|33180.4|33181|33177.4|5
1651655590000|2022-05-04 09:13:10|33182.5|33178.9|33183.5|33179.9|33184|33180.4|33182.5|33178.9|1
1651655600000|2022-05-04 09:13:20|33184|33180.4|33183.5|33179.9|33184|33180.4|33183|33179.4|0
1651655610000|2022-05-04 09:13:30|33184|33180.4|33183|33179.4|33184|33180.4|33181.5|33177.9|5
1651655620000|2022-05-04 09:13:40|33182.5|33178.9|33179|33175.4|33182.5|33178.9|33178|33174.4|0
1651655630000|2022-05-04 09:13:50|33179.5|33175.9|33181|33177.4|33181|33177.4|33179|33175.4|1
1651655640000|2022-05-04 09:14:00|33181.5|33177.9|33184|33180.4|33184.5|33180.9|33181.5|33177.9|1
1651655650000|2022-05-04 09:14:10|33183.5|33179.9|33183|33179.4|33183.5|33179.9|33181|33177.4|6
1651655660000|2022-05-04 09:14:20|33182.5|33178.9|33183.5|33179.9|33184|33180.4|33182.5|33178.9|1
1651655670000|2022-05-04 09:14:30|33183|33179.4|33186|33182.4|33186.5|33182.9|33183|33179.4|2
1651655680000|2022-05-04 09:14:40|33186.5|33182.9|33185.5|33181.9|33186.5|33182.9|33184|33180.4|3
1651655690000|2022-05-04 09:14:50|33187|33183.4|33189|33185.4|33189.5|33185.9|33186|33182.4|10
1651655700000|2022-05-04 09:15:00|33189.5|33185.9|33188.5|33184.9|33189.5|33185.9|33188.5|33184.9|0
1651655710000|2022-05-04 09:15:10|33187.5|33183.9|33187.5|33183.9|33187.5|33183.9|33186.5|33182.9|5
1651655720000|2022-05-04 09:15:20|33188|33184.4|33188|33184.4|33188|33184.4|33187|33183.4|2
1651655740000|2022-05-04 09:15:40|33188.5|33184.9|33191|33187.4|33191|33187.4|33188.5|33184.9|5
1651655750000|2022-05-04 09:15:50|33190.5|33186.9|33190|33186.4|33190.5|33186.9|33188.5|33184.9|5
1651655760000|2022-05-04 09:16:00|33189.5|33185.9|33191|33187.4|33191.5|33187.9|33189.5|33185.9|6
1651655770000|2022-05-04 09:16:10|33190|33186.4|33191|33187.4|33191|33187.4|33190|33186.4|1
1651655780000|2022-05-04 09:16:20|33190.5|33186.9|33188.5|33184.9|33190.5|33186.9|33188|33184.4|0
1651655790000|2022-05-04 09:16:30|33188|33184.4|33189|33185.4|33190|33186.4|33188|33184.4|1
1651655800000|2022-05-04 09:16:40|33188|33184.4|33187|33183.4|33188|33184.4|33186.5|33182.9|1
1651655810000|2022-05-04 09:16:50|33188|33184.4|33189.5|33185.9|33191|33187.4|33187|33183.4|12
1651655820000|2022-05-04 09:17:00|33189|33185.4|33189|33185.4|33190|33186.4|33188|33184.4|0
1651655830000|2022-05-04 09:17:10|33189.5|33185.9|33189.5|33185.9|33189.5|33185.9|33189.5|33185.9|0
1651655840000|2022-05-04 09:17:20|33190|33186.4|33188.5|33184.9|33190|33186.4|33188|33184.4|7
1651655850000|2022-05-04 09:17:30|33188|33184.4|33184.5|33180.9|33188|33184.4|33183.5|33179.9|2
1651655860000|2022-05-04 09:17:40|33184|33180.4|33184.5|33180.9|33186|33182.4|33184|33180.4|1
1651655870000|2022-05-04 09:17:50|33184|33180.4|33184.5|33180.9|33184.5|33180.9|33182.5|33178.9|2
1651655880000|2022-05-04 09:18:00|33184|33180.4|33184|33180.4|33184.5|33180.9|33183.5|33179.9|0
1651655890000|2022-05-04 09:18:10|33184.5|33180.9|33186|33182.4|33186|33182.4|33184.5|33180.9|5
1651655910000|2022-05-04 09:18:30|33185.5|33181.9|33187|33183.4|33188|33184.4|33185|33181.4|2
1651655920000|2022-05-04 09:18:40|33187.5|33183.9|33186|33182.4|33187.5|33183.9|33186|33182.4|2
1651655930000|2022-05-04 09:18:50|33186.5|33182.9|33187|33183.4|33187|33183.4|33186.5|33182.9|0
1651655940000|2022-05-04 09:19:00|33186.5|33182.9|33188|33184.4|33188|33184.4|33186.5|33182.9|4
1651655950000|2022-05-04 09:19:10|33187|33183.4|33186|33182.4|33187|33183.4|33185.5|33181.9|2
1651655960000|2022-05-04 09:19:20|33186.5|33182.9|33186.5|33182.9|33187|33183.4|33185.5|33181.9|0
1651655970000|2022-05-04 09:19:30|33187|33183.4|33186.5|33182.9|33187.5|33183.9|33186.5|33182.9|3
1651655980000|2022-05-04 09:19:40|33187|33183.4|33186.5|33182.9|33187.5|33183.9|33185.5|33181.9|1
1651655990000|2022-05-04 09:19:50|33187|33183.4|33182|33178.4|33187|33183.4|33182|33178.4|1
1651656000000|2022-05-04 09:20:00|33182.5|33178.9|33183|33179.4|33185|33181.4|33182.5|33178.9|0
1651656010000|2022-05-04 09:20:10|33183.5|33179.9|33179|33175.4|33184|33180.4|33179|33175.4|4
1651656020000|2022-05-04 09:20:20|33178.5|33174.9|33178.5|33174.9|33182|33178.4|33178.5|33174.9|5
1651656030000|2022-05-04 09:20:30|33179|33175.4|33180|33176.4|33180|33176.4|33179|33175.4|1
1651656040000|2022-05-04 09:20:40|33179.5|33175.9|33177|33173.4|33180|33176.4|33175.5|33171.9|12
1651656050000|2022-05-04 09:20:50|33177.5|33173.9|33175|33171.4|33180|33176.4|33175|33171.4|4
1651656060000|2022-05-04 09:21:00|33174.5|33170.9|33172.5|33168.9|33174.5|33170.9|33170|33166.4|12
1651656070000|2022-05-04 09:21:10|33173|33169.4|33171|33167.4|33173.5|33169.9|33170.5|33166.9|3
1651656080000|2022-05-04 09:21:20|33171.5|33167.9|33171|33167.4|33172|33168.4|33168.5|33164.9|3
1651656090000|2022-05-04 09:21:30|33172.5|33168.9|33169|33165.4|33173|33169.4|33169|33165.4|5
1651656100000|2022-05-04 09:21:40|33168.5|33164.9|33169.5|33165.9|33170.5|33166.9|33168.5|33164.9|3
1651656110000|2022-05-04 09:21:50|33170|33166.4|33173|33169.4|33174|33170.4|33169.5|33165.9|4
1651656120000|2022-05-04 09:22:00|33174|33170.4|33171|33167.4|33174.5|33170.9|33170|33166.4|6
1651656130000|2022-05-04 09:22:10|33171.5|33167.9|33174|33170.4|33174|33170.4|33170.5|33166.9|4
1651656140000|2022-05-04 09:22:20|33173.5|33169.9|33174.5|33170.9|33174.5|33170.9|33173|33169.4|12
1651656150000|2022-05-04 09:22:30|33174|33170.4|33174|33170.4|33175|33171.4|33173.5|33169.9|1
1651656160000|2022-05-04 09:22:40|33180|33176.4|33174.5|33170.9|33180|33176.4|33174.5|33170.9|6
1651656170000|2022-05-04 09:22:50|33175|33171.4|33172|33168.4|33175|33171.4|33171|33167.4|0
1651656180000|2022-05-04 09:23:00|33171.5|33167.9|33173|33169.4|33173|33169.4|33171|33167.4|3
1651656190000|2022-05-04 09:23:10|33172.5|33168.9|33175|33171.4|33175.5|33171.9|33172.5|33168.9|0
1651656200000|2022-05-04 09:23:20|33175.5|33171.9|33175|33171.4|33175.5|33171.9|33175|33171.4|0
1651656210000|2022-05-04 09:23:30|33171|33167.4|33176|33172.4|33176|33172.4|33171|33167.4|65
1651656220000|2022-05-04 09:23:40|33175.5|33171.9|33177|33173.4|33177|33173.4|33174|33170.4|5
1651656230000|2022-05-04 09:23:50|33176.5|33172.9|33176|33172.4|33176.5|33172.9|33174.5|33170.9|0
1651656240000|2022-05-04 09:24:00|33176.5|33172.9|33184|33180.4|33185.5|33181.9|33176.5|33172.9|10
1651656250000|2022-05-04 09:24:10|33184.5|33180.9|33183|33179.4|33185|33181.4|33182.5|33178.9|3
1651656260000|2022-05-04 09:24:20|33182.5|33178.9|33183|33179.4|33184|33180.4|33180|33176.4|1
1651656270000|2022-05-04 09:24:30|33183.5|33179.9|33184|33180.4|33186|33182.4|33183.5|33179.9|5
1651656280000|2022-05-04 09:24:40|33184.5|33180.9|33188.5|33184.9|33190.5|33186.9|33184.5|33180.9|18
1651656290000|2022-05-04 09:24:50|33189.5|33185.9|33189.5|33185.9|33191|33187.4|33189.5|33185.9|6
1651656300000|2022-05-04 09:25:00|33190|33186.4|33188|33184.4|33190|33186.4|33187.5|33183.9|4
1651656310000|2022-05-04 09:25:10|33188.5|33184.9|33188|33184.4|33189|33185.4|33187|33183.4|1
1651656320000|2022-05-04 09:25:20|33187.5|33183.9|33188|33184.4|33190|33186.4|33187.5|33183.9|3
1651656330000|2022-05-04 09:25:30|33188.5|33184.9|33188.5|33184.9|33189|33185.4|33188.5|33184.9|0
1651656340000|2022-05-04 09:25:40|33189|33185.4|33189|33185.4|33189|33185.4|33189|33185.4|1
1651656350000|2022-05-04 09:25:50|33188.5|33184.9|33186|33182.4|33189|33185.4|33186|33182.4|2
1651656360000|2022-05-04 09:26:00|33186.5|33182.9|33185|33181.4|33186.5|33182.9|33184.5|33180.9|1
1651656370000|2022-05-04 09:26:10|33184.5|33180.9|33187|33183.4|33187.5|33183.9|33184.5|33180.9|5
1651656380000|2022-05-04 09:26:20|33187.5|33183.9|33187|33183.4|33187.5|33183.9|33187|33183.4|0
1651656390000|2022-05-04 09:26:30|33186.5|33182.9|33188|33184.4|33188|33184.4|33186.5|33182.9|3
1651656400000|2022-05-04 09:26:40|33187.5|33183.9|33186.5|33182.9|33187.5|33183.9|33186.5|33182.9|2
1651656410000|2022-05-04 09:26:50|33186|33182.4|33185.5|33181.9|33186|33182.4|33185.5|33181.9|2
1651656420000|2022-05-04 09:27:00|33185|33181.4|33184.5|33180.9|33186|33182.4|33184.5|33180.9|5
1651656430000|2022-05-04 09:27:10|33185|33181.4|33186|33182.4|33186.5|33182.9|33185|33181.4|2
1651656440000|2022-05-04 09:27:20|33185.5|33181.9|33186.5|33182.9|33187|33183.4|33185|33181.4|3
1651656450000|2022-05-04 09:27:30|33187|33183.4|33186|33182.4|33189|33185.4|33185|33181.4|1
1651656460000|2022-05-04 09:27:40|33185.5|33181.9|33188.5|33184.9|33189|33185.4|33185.5|33181.9|22
1651656470000|2022-05-04 09:27:50|33189|33185.4|33189|33185.4|33189|33185.4|33188.5|33184.9|0
1651656480000|2022-05-04 09:28:00|33188.5|33184.9|33191|33187.4|33191|33187.4|33188|33184.4|3
1651656490000|2022-05-04 09:28:10|33190.5|33186.9|33191|33187.4|33191.5|33187.9|33190|33186.4|3
1651656500000|2022-05-04 09:28:20|33192.5|33188.9|33191.5|33187.9|33192.5|33188.9|33191.5|33187.9|16
1651656510000|2022-05-04 09:28:30|33191|33187.4|33189|33185.4|33191|33187.4|33189|33185.4|0
1651656520000|2022-05-04 09:28:40|33188.5|33184.9|33188.5|33184.9|33188.5|33184.9|33188.5|33184.9|0
1651656530000|2022-05-04 09:28:50|33189|33185.4|33192|33188.4|33192|33188.4|33189|33185.4|3
1651656540000|2022-05-04 09:29:00|33192.5|33188.9|33196|33192.4|33197|33193.4|33192.5|33188.9|17
1651656550000|2022-05-04 09:29:10|33196.5|33192.9|33196|33192.4|33197|33193.4|33195.5|33191.9|0
1651656560000|2022-05-04 09:29:20|33196.5|33192.9|33196|33192.4|33197.5|33193.9|33196|33192.4|0
1651656570000|2022-05-04 09:29:30|33196.5|33192.9|33196|33192.4|33197|33193.4|33195.5|33191.9|1
1651656580000|2022-05-04 09:29:40|33196.5|33192.9|33196|33192.4|33196.5|33192.9|33196|33192.4|0
1651656590000|2022-05-04 09:29:50|33195.5|33191.9|33196|33192.4|33196.5|33192.9|33195.5|33191.9|3
1651656600000|2022-05-04 09:30:00|33196.5|33192.9|33195.5|33191.9|33199|33195.4|33195.5|33191.9|18
1651656610000|2022-05-04 09:30:10|33195|33191.4|33195|33191.4|33195|33191.4|33194.5|33190.9|1
1651656620000|2022-05-04 09:30:20|33195.5|33191.9|33191|33187.4|33195.5|33191.9|33190.5|33186.9|14
1651656630000|2022-05-04 09:30:30|33191.5|33187.9|33191.5|33187.9|33192.5|33188.9|33191|33187.4|1
1651656640000|2022-05-04 09:30:40|33191|33187.4|33191|33187.4|33191.5|33187.9|33190.5|33186.9|5
1651656650000|2022-05-04 09:30:50|33191.5|33187.9|33194.5|33190.9|33194.5|33190.9|33191.5|33187.9|7
1651656660000|2022-05-04 09:31:00|33196.5|33192.9|33199|33195.4|33199.5|33195.9|33196.5|33192.9|6
1651656670000|2022-05-04 09:31:10|33199.5|33195.9|33204.5|33200.9|33205|33201.4|33199|33195.4|10
1651656680000|2022-05-04 09:31:20|33205|33201.4|33203|33199.4|33205|33201.4|33202|33198.4|6
1651656690000|2022-05-04 09:31:30|33203.5|33199.9|33204.5|33200.9|33204.5|33200.9|33203|33199.4|0
1651656700000|2022-05-04 09:31:40|33205|33201.4|33204.5|33200.9|33205|33201.4|33204|33200.4|0
1651656710000|2022-05-04 09:31:50|33204|33200.4|33204|33200.4|33204.5|33200.9|33204|33200.4|2
1651656720000|2022-05-04 09:32:00|33204.5|33200.9|33204|33200.4|33206|33202.4|33204|33200.4|4
1651656730000|2022-05-04 09:32:10|33204.5|33200.9|33201.5|33197.9|33205|33201.4|33201.5|33197.9|9
1651656740000|2022-05-04 09:32:20|33200|33196.4|33201|33197.4|33201.5|33197.9|33199.5|33195.9|3
1651656750000|2022-05-04 09:32:30|33200.5|33196.9|33199|33195.4|33201|33197.4|33199|33195.4|0
1651656760000|2022-05-04 09:32:40|33200|33196.4|33199|33195.4|33200|33196.4|33198.5|33194.9|4
1651656770000|2022-05-04 09:32:50|33199.5|33195.9|33198|33194.4|33200|33196.4|33198|33194.4|2
1651656780000|2022-05-04 09:33:00|33197.5|33193.9|33197.5|33193.9|33197.5|33193.9|33196|33192.4|1
1651656790000|2022-05-04 09:33:10|33198|33194.4|33199|33195.4|33199.5|33195.9|33198|33194.4|0
1651656800000|2022-05-04 09:33:20|33199.5|33195.9|33197.5|33193.9|33199.5|33195.9|33197.5|33193.9|3
1651656820000|2022-05-04 09:33:40|33198|33194.4|33198|33194.4|33198|33194.4|33197.5|33193.9|1
1651656830000|2022-05-04 09:33:50|33197.5|33193.9|33197.5|33193.9|33198|33194.4|33197.5|33193.9|0
1651656840000|2022-05-04 09:34:00|33197|33193.4|33196.5|33192.9|33197|33193.4|33196|33192.4|2
1651656850000|2022-05-04 09:34:10|33197|33193.4|33197.5|33193.9|33197.5|33193.9|33197|33193.4|2
1651656860000|2022-05-04 09:34:20|33197|33193.4|33198|33194.4|33198|33194.4|33193.5|33189.9|9
1651656870000|2022-05-04 09:34:30|33197.5|33193.9|33199|33195.4|33199|33195.4|33197|33193.4|0
1651656880000|2022-05-04 09:34:40|33198.5|33194.9|33207.5|33203.9|33207.5|33203.9|33198.5|33194.9|36
1651656890000|2022-05-04 09:34:50|33206.5|33202.9|33206.5|33202.9|33207.5|33203.9|33206|33202.4|5
1651656900000|2022-05-04 09:35:00|33207|33203.4|33204.5|33200.9|33207.5|33203.9|33204.5|33200.9|4
1651656910000|2022-05-04 09:35:10|33203.5|33199.9|33201|33197.4|33203.5|33199.9|33201|33197.4|6
1651656920000|2022-05-04 09:35:20|33200.5|33196.9|33200|33196.4|33201|33197.4|33200|33196.4|5
1651656930000|2022-05-04 09:35:30|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|0
1651656940000|2022-05-04 09:35:40|33199|33195.4|33200.5|33196.9|33200.5|33196.9|33198.5|33194.9|4
1651656950000|2022-05-04 09:35:50|33198|33194.4|33197|33193.4|33198|33194.4|33197|33193.4|2
1651656960000|2022-05-04 09:36:00|33197.5|33193.9|33201|33197.4|33201.5|33197.9|33197|33193.4|7
1651656970000|2022-05-04 09:36:10|33201.5|33197.9|33203.5|33199.9|33203.5|33199.9|33201.5|33197.9|0
1651656980000|2022-05-04 09:36:20|33204|33200.4|33201|33197.4|33204|33200.4|33200.5|33196.9|3
1651656990000|2022-05-04 09:36:30|33201.5|33197.9|33201.5|33197.9|33202|33198.4|33201.5|33197.9|0
1651657000000|2022-05-04 09:36:40|33201|33197.4|33201.5|33197.9|33202|33198.4|33201|33197.4|0
1651657010000|2022-05-04 09:36:50|33201|33197.4|33200|33196.4|33201|33197.4|33199.5|33195.9|5
1651657020000|2022-05-04 09:37:00|33200.5|33196.9|33201|33197.4|33202.5|33198.9|33200.5|33196.9|4
1651657030000|2022-05-04 09:37:10|33201.5|33197.9|33201|33197.4|33201.5|33197.9|33201|33197.4|0
1651657040000|2022-05-04 09:37:20|33201.5|33197.9|33204|33200.4|33204.5|33200.9|33201.5|33197.9|1
1651657050000|2022-05-04 09:37:30|33203.5|33199.9|33199|33195.4|33203.5|33199.9|33199|33195.4|2
1651657060000|2022-05-04 09:37:40|33199.5|33195.9|33200.5|33196.9|33200.5|33196.9|33199|33195.4|0
1651657070000|2022-05-04 09:37:50|33202|33198.4|33203.5|33199.9|33203.5|33199.9|33202|33198.4|0
1651657080000|2022-05-04 09:38:00|33203|33199.4|33203|33199.4|33203.5|33199.9|33202.5|33198.9|1
1651657090000|2022-05-04 09:38:10|33203.5|33199.9|33200.5|33196.9|33203.5|33199.9|33200|33196.4|5
1651657100000|2022-05-04 09:38:20|33200|33196.4|33200.5|33196.9|33200.5|33196.9|33200|33196.4|1
1651657110000|2022-05-04 09:38:30|33201|33197.4|33200|33196.4|33201|33197.4|33199.5|33195.9|4
1651657120000|2022-05-04 09:38:40|33199.5|33195.9|33198.5|33194.9|33201|33197.4|33198.5|33194.9|10
1651657130000|2022-05-04 09:38:50|33198|33194.4|33199|33195.4|33199|33195.4|33197.5|33193.9|4
1651657140000|2022-05-04 09:39:00|33199.5|33195.9|33199|33195.4|33199.5|33195.9|33198|33194.4|1
1651657150000|2022-05-04 09:39:10|33198|33194.4|33198|33194.4|33198.5|33194.9|33197.5|33193.9|1
1651657160000|2022-05-04 09:39:20|33198.5|33194.9|33202|33198.4|33203|33199.4|33198|33194.4|3
1651657170000|2022-05-04 09:39:30|33201|33197.4|33200.5|33196.9|33201|33197.4|33200|33196.4|1
1651657180000|2022-05-04 09:39:40|33200|33196.4|33201.5|33197.9|33201.5|33197.9|33200|33196.4|1
1651657190000|2022-05-04 09:39:50|33202|33198.4|33202|33198.4|33202.5|33198.9|33201|33197.4|1
1651657200000|2022-05-04 09:40:00|33201.5|33197.9|33203|33199.4|33203|33199.4|33199.5|33195.9|2
1651657210000|2022-05-04 09:40:10|33203.5|33199.9|33203.5|33199.9|33204|33200.4|33203|33199.4|3
1651657220000|2022-05-04 09:40:20|33203|33199.4|33201|33197.4|33204|33200.4|33201|33197.4|18
1651657230000|2022-05-04 09:40:30|33201.5|33197.9|33199|33195.4|33201.5|33197.9|33199|33195.4|6
1651657240000|2022-05-04 09:40:40|33198.5|33194.9|33200.5|33196.9|33200.5|33196.9|33198|33194.4|5
1651657250000|2022-05-04 09:40:50|33201|33197.4|33202|33198.4|33202|33198.4|33200|33196.4|3
1651657260000|2022-05-04 09:41:00|33201.5|33197.9|33203.5|33199.9|33204|33200.4|33201.5|33197.9|2
1651657270000|2022-05-04 09:41:10|33201.5|33197.9|33201.5|33197.9|33203|33199.4|33201.5|33197.9|10
1651657280000|2022-05-04 09:41:20|33202|33198.4|33203|33199.4|33203.5|33199.9|33202|33198.4|0
1651657290000|2022-05-04 09:41:30|33203.5|33199.9|33204.5|33200.9|33205|33201.4|33203.5|33199.9|0
1651657300000|2022-05-04 09:41:40|33205|33201.4|33210|33206.4|33210.5|33206.9|33205|33201.4|20
1651657310000|2022-05-04 09:41:50|33209.5|33205.9|33211.5|33207.9|33211.5|33207.9|33209.5|33205.9|9
1651657320000|2022-05-04 09:42:00|33212|33208.4|33212|33208.4|33212.5|33208.9|33211.5|33207.9|3
1651657330000|2022-05-04 09:42:10|33211.5|33207.9|33212|33208.4|33213|33209.4|33211.5|33207.9|4
1651657340000|2022-05-04 09:42:20|33212.5|33208.9|33213|33209.4|33213|33209.4|33211.5|33207.9|1
1651657350000|2022-05-04 09:42:30|33213.5|33209.9|33218.5|33214.9|33219|33215.4|33213.5|33209.9|28
1651657360000|2022-05-04 09:42:40|33218|33214.4|33222|33218.4|33224.5|33220.9|33218|33214.4|67
1651657370000|2022-05-04 09:42:50|33221.5|33217.9|33220|33216.4|33221.5|33217.9|33219.5|33215.9|4
1651657380000|2022-05-04 09:43:00|33219.5|33215.9|33219.5|33215.9|33219.5|33215.9|33219|33215.4|7
1651657390000|2022-05-04 09:43:10|33219|33215.4|33219.5|33215.9|33220|33216.4|33218.5|33214.9|4
1651657400000|2022-05-04 09:43:20|33219|33215.4|33217.5|33213.9|33219.5|33215.9|33217.5|33213.9|9
1651657410000|2022-05-04 09:43:30|33217|33213.4|33215|33211.4|33217|33213.4|33215|33211.4|8
1651657420000|2022-05-04 09:43:40|33215.5|33211.9|33215|33211.4|33215.5|33211.9|33214.5|33210.9|0
1651657430000|2022-05-04 09:43:50|33214.5|33210.9|33210|33206.4|33214.5|33210.9|33210|33206.4|12
1651657440000|2022-05-04 09:44:00|33210.5|33206.9|33210.5|33206.9|33210.5|33206.9|33210|33206.4|2
1651657450000|2022-05-04 09:44:10|33207|33203.4|33208|33204.4|33208|33204.4|33206.5|33202.9|10
1651657460000|2022-05-04 09:44:20|33208.5|33204.9|33212|33208.4|33212|33208.4|33208.5|33204.9|4
1651657470000|2022-05-04 09:44:30|33212.5|33208.9|33212|33208.4|33213|33209.4|33211|33207.4|8
1651657480000|2022-05-04 09:44:40|33211.5|33207.9|33212|33208.4|33212|33208.4|33211.5|33207.9|0
1651657490000|2022-05-04 09:44:50|33212.5|33208.9|33213|33209.4|33213|33209.4|33212.5|33208.9|0
1651657500000|2022-05-04 09:45:00|33213.5|33209.9|33214|33210.4|33215|33211.4|33213.5|33209.9|5
1651657510000|2022-05-04 09:45:10|33214.5|33210.9|33216|33212.4|33216.5|33212.9|33214.5|33210.9|0
1651657520000|2022-05-04 09:45:20|33216.5|33212.9|33217.5|33213.9|33217.5|33213.9|33216|33212.4|5
1651657530000|2022-05-04 09:45:30|33215.5|33211.9|33213.5|33209.9|33216|33212.4|33213.5|33209.9|10
1651657540000|2022-05-04 09:45:40|33214|33210.4|33211.5|33207.9|33214|33210.4|33211.5|33207.9|6
1651657550000|2022-05-04 09:45:50|33211|33207.4|33211|33207.4|33211|33207.4|33210|33206.4|8
1651657560000|2022-05-04 09:46:00|33210.5|33206.9|33210|33206.4|33212|33208.4|33210|33206.4|5
1651657570000|2022-05-04 09:46:10|33209.5|33205.9|33208|33204.4|33209.5|33205.9|33206.5|33202.9|8
1651657580000|2022-05-04 09:46:20|33208.5|33204.9|33213|33209.4|33213|33209.4|33208.5|33204.9|4
1651657590000|2022-05-04 09:46:30|33213.5|33209.9|33213.5|33209.9|33215|33211.4|33213.5|33209.9|1
1651657600000|2022-05-04 09:46:40|33213|33209.4|33213.5|33209.9|33213.5|33209.9|33212.5|33208.9|2
1651657610000|2022-05-04 09:46:50|33213|33209.4|33213|33209.4|33213.5|33209.9|33212.5|33208.9|0
1651657620000|2022-05-04 09:47:00|33212.5|33208.9|33214|33210.4|33214.5|33210.9|33212.5|33208.9|5
1651657630000|2022-05-04 09:47:10|33213.5|33209.9|33212|33208.4|33213.5|33209.9|33211.5|33207.9|0
1651657640000|2022-05-04 09:47:20|33213|33209.4|33214.5|33210.9|33214.5|33210.9|33213|33209.4|6
1651657650000|2022-05-04 09:47:30|33215|33211.4|33215.5|33211.9|33217|33213.4|33214|33210.4|4
1651657660000|2022-05-04 09:47:40|33216|33212.4|33216|33212.4|33216|33212.4|33215.5|33211.9|0
1651657670000|2022-05-04 09:47:50|33216.5|33212.9|33218|33214.4|33218|33214.4|33216.5|33212.9|1
1651657680000|2022-05-04 09:48:00|33217.5|33213.9|33216.5|33212.9|33217.5|33213.9|33216.5|33212.9|8
1651657690000|2022-05-04 09:48:10|33217|33213.4|33214.5|33210.9|33217|33213.4|33214.5|33210.9|7
1651657700000|2022-05-04 09:48:20|33221|33217.4|33222|33218.4|33222|33218.4|33221|33217.4|28
1651657710000|2022-05-04 09:48:30|33221.5|33217.9|33220|33216.4|33222|33218.4|33220|33216.4|10
1651657720000|2022-05-04 09:48:40|33219.5|33215.9|33219|33215.4|33219.5|33215.9|33218|33214.4|2
1651657730000|2022-05-04 09:48:50|33219.5|33215.9|33218|33214.4|33219.5|33215.9|33217.5|33213.9|2
1651657740000|2022-05-04 09:49:00|33217.5|33213.9|33217.5|33213.9|33218|33214.4|33217.5|33213.9|2
1651657750000|2022-05-04 09:49:10|33218|33214.4|33217.5|33213.9|33218.5|33214.9|33217.5|33213.9|0
1651657760000|2022-05-04 09:49:20|33215.5|33211.9|33213.5|33209.9|33215.5|33211.9|33213|33209.4|6
1651657770000|2022-05-04 09:49:30|33214|33210.4|33215|33211.4|33215.5|33211.9|33214|33210.4|4
1651657780000|2022-05-04 09:49:40|33215.5|33211.9|33215|33211.4|33215.5|33211.9|33215|33211.4|0
1651657790000|2022-05-04 09:49:50|33215.5|33211.9|33215|33211.4|33216|33212.4|33215|33211.4|2
1651657800000|2022-05-04 09:50:00|33215.5|33211.9|33217|33213.4|33217|33213.4|33215|33211.4|4
1651657810000|2022-05-04 09:50:10|33217.5|33213.9|33216|33212.4|33217.5|33213.9|33216|33212.4|3
1651657820000|2022-05-04 09:50:20|33215.5|33211.9|33217|33213.4|33217|33213.4|33215.5|33211.9|1
1651657830000|2022-05-04 09:50:30|33216.5|33212.9|33216.5|33212.9|33218|33214.4|33216.5|33212.9|1
1651657840000|2022-05-04 09:50:40|33215|33211.4|33215.5|33211.9|33215.5|33211.9|33215|33211.4|2
1651657850000|2022-05-04 09:50:50|33215|33211.4|33212|33208.4|33215|33211.4|33212|33208.4|9
1651657860000|2022-05-04 09:51:00|33212.5|33208.9|33211.5|33207.9|33212.5|33208.9|33211.5|33207.9|0
1651657870000|2022-05-04 09:51:10|33209|33205.4|33211.5|33207.9|33211.5|33207.9|33209|33205.4|13
1651657880000|2022-05-04 09:51:20|33211|33207.4|33209.5|33205.9|33211|33207.4|33208.5|33204.9|5
1651657890000|2022-05-04 09:51:30|33209|33205.4|33212|33208.4|33212.5|33208.9|33208.5|33204.9|10
1651657900000|2022-05-04 09:51:40|33211.5|33207.9|33211|33207.4|33213|33209.4|33211|33207.4|2
1651657910000|2022-05-04 09:51:50|33211.5|33207.9|33211|33207.4|33211.5|33207.9|33211|33207.4|0
1651657920000|2022-05-04 09:52:00|33210.5|33206.9|33213|33209.4|33213|33209.4|33210|33206.4|9
1651657930000|2022-05-04 09:52:10|33213.5|33209.9|33209.5|33205.9|33213.5|33209.9|33209.5|33205.9|13
1651657940000|2022-05-04 09:52:20|33210.5|33206.9|33212.5|33208.9|33213|33209.4|33210.5|33206.9|9
1651657950000|2022-05-04 09:52:30|33212|33208.4|33214|33210.4|33214|33210.4|33210.5|33206.9|10
1651657960000|2022-05-04 09:52:40|33213.5|33209.9|33210.5|33206.9|33213.5|33209.9|33210.5|33206.9|2
1651657970000|2022-05-04 09:52:50|33211|33207.4|33213|33209.4|33213.5|33209.9|33211|33207.4|6
1651657980000|2022-05-04 09:53:00|33212.5|33208.9|33217|33213.4|33217|33213.4|33212.5|33208.9|7
1651657990000|2022-05-04 09:53:10|33217.5|33213.9|33214.5|33210.9|33218.5|33214.9|33214.5|33210.9|18
1651658000000|2022-05-04 09:53:20|33215|33211.4|33216|33212.4|33216|33212.4|33214|33210.4|5
1651658010000|2022-05-04 09:53:30|33215.5|33211.9|33217.5|33213.9|33217.5|33213.9|33215|33211.4|4
1651658020000|2022-05-04 09:53:40|33219.5|33215.9|33222|33218.4|33222|33218.4|33218.5|33214.9|25
1651658030000|2022-05-04 09:53:50|33222.5|33218.9|33222|33218.4|33224|33220.4|33221|33217.4|8
1651658040000|2022-05-04 09:54:00|33221.5|33217.9|33222.5|33218.9|33223|33219.4|33221|33217.4|2
1651658050000|2022-05-04 09:54:10|33225.5|33221.9|33227.5|33223.9|33228|33224.4|33225|33221.4|47
1651658060000|2022-05-04 09:54:20|33228.5|33224.9|33227.5|33223.9|33228.5|33224.9|33226.5|33222.9|14
1651658070000|2022-05-04 09:54:30|33227|33223.4|33235.5|33231.9|33235.5|33231.9|33227|33223.4|39
1651658080000|2022-05-04 09:54:40|33234.5|33230.9|33231|33227.4|33235|33231.4|33231|33227.4|26
1651658090000|2022-05-04 09:54:50|33231.5|33227.9|33233|33229.4|33233.5|33229.9|33230.5|33226.9|13
1651658100000|2022-05-04 09:55:00|33233.5|33229.9|33232.5|33228.9|33236.5|33232.9|33232.5|33228.9|17
1651658110000|2022-05-04 09:55:10|33233|33229.4|33243.5|33239.9|33243.5|33239.9|33232.5|33228.9|54
1651658120000|2022-05-04 09:55:20|33244|33240.4|33237.5|33233.9|33244.5|33240.9|33237.5|33233.9|18
1651658130000|2022-05-04 09:55:30|33238|33234.4|33240|33236.4|33241|33237.4|33238|33234.4|5
1651658140000|2022-05-04 09:55:40|33239.5|33235.9|33240.5|33236.9|33241|33237.4|33239|33235.4|10
1651658150000|2022-05-04 09:55:50|33240|33236.4|33238|33234.4|33240|33236.4|33238|33234.4|2
1651658160000|2022-05-04 09:56:00|33237.5|33233.9|33237|33233.4|33238.5|33234.9|33237|33233.4|1
1651658170000|2022-05-04 09:56:10|33237.5|33233.9|33241.5|33237.9|33241.5|33237.9|33237.5|33233.9|4
1651658180000|2022-05-04 09:56:20|33241|33237.4|33243|33239.4|33243|33239.4|33240|33236.4|4
1651658190000|2022-05-04 09:56:30|33242.5|33238.9|33241|33237.4|33243|33239.4|33239.5|33235.9|11
1651658200000|2022-05-04 09:56:40|33240.5|33236.9|33244.5|33240.9|33244.5|33240.9|33240.5|33236.9|6
1651658210000|2022-05-04 09:56:50|33245.5|33241.9|33246.5|33242.9|33246.5|33242.9|33245|33241.4|9
1651658220000|2022-05-04 09:57:00|33245.5|33241.9|33239|33235.4|33245.5|33241.9|33238.5|33234.9|12
1651658230000|2022-05-04 09:57:10|33238.5|33234.9|33241|33237.4|33241|33237.4|33238.5|33234.9|7
1651658240000|2022-05-04 09:57:20|33240.5|33236.9|33240|33236.4|33241.5|33237.9|33240|33236.4|7
1651658250000|2022-05-04 09:57:30|33240.5|33236.9|33241|33237.4|33243|33239.4|33240.5|33236.9|7
1651658260000|2022-05-04 09:57:40|33241.5|33237.9|33241.5|33237.9|33241.5|33237.9|33238.5|33234.9|5
1651658270000|2022-05-04 09:57:50|33241|33237.4|33241.5|33237.9|33242|33238.4|33240.5|33236.9|7
1651658280000|2022-05-04 09:58:00|33241|33237.4|33243|33239.4|33244.5|33240.9|33240|33236.4|9
1651658290000|2022-05-04 09:58:10|33242|33238.4|33243.5|33239.9|33243.5|33239.9|33242|33238.4|6
1651658300000|2022-05-04 09:58:20|33244|33240.4|33243.5|33239.9|33246|33242.4|33241.5|33237.9|19
1651658310000|2022-05-04 09:58:30|33245|33241.4|33246|33242.4|33246|33242.4|33244.5|33240.9|5
1651658320000|2022-05-04 09:58:40|33245.5|33241.9|33249|33245.4|33249.5|33245.9|33245.5|33241.9|13
1651658330000|2022-05-04 09:58:50|33249.5|33245.9|33253.5|33249.9|33255.5|33251.9|33249|33245.4|51
1651658340000|2022-05-04 09:59:00|33251.5|33247.9|33252.5|33248.9|33253.5|33249.9|33249.5|33245.9|13
1651658350000|2022-05-04 09:59:10|33252|33248.4|33254.5|33250.9|33254.5|33250.9|33252|33248.4|7
1651658360000|2022-05-04 09:59:20|33254|33250.4|33249|33245.4|33254|33250.4|33249|33245.4|27
1651658370000|2022-05-04 09:59:30|33248.5|33244.9|33253|33249.4|33253|33249.4|33248.5|33244.9|7
1651658380000|2022-05-04 09:59:40|33252.5|33248.9|33251.5|33247.9|33253.5|33249.9|33251.5|33247.9|1
1651658390000|2022-05-04 09:59:50|33252|33248.4|33252|33248.4|33253.5|33249.9|33251.5|33247.9|2
1651658400000|2022-05-04 10:00:00|33252.5|33248.9|33254.5|33250.9|33256.5|33252.9|33252.5|33248.9|12
1651658410000|2022-05-04 10:00:10|33255|33251.4|33257.5|33253.9|33261.5|33257.9|33255|33251.4|29
1651658420000|2022-05-04 10:00:20|33257|33253.4|33255|33251.4|33257|33253.4|33254|33250.4|8
1651658430000|2022-05-04 10:00:30|33254.5|33250.9|33256.5|33252.9|33257|33253.4|33254.5|33250.9|10
1651658440000|2022-05-04 10:00:40|33256|33252.4|33257|33253.4|33257|33253.4|33256|33252.4|6
1651658450000|2022-05-04 10:00:50|33257.5|33253.9|33258|33254.4|33261.5|33257.9|33256|33252.4|20
1651658460000|2022-05-04 10:01:00|33257.5|33253.9|33256.5|33252.9|33257.5|33253.9|33255|33251.4|10
1651658470000|2022-05-04 10:01:10|33256|33252.4|33263.5|33259.9|33266.5|33262.9|33255.5|33251.9|58
1651658480000|2022-05-04 10:01:20|33263|33259.4|33262|33258.4|33263.5|33259.9|33261.5|33257.9|4
1651658490000|2022-05-04 10:01:30|33262.5|33258.9|33264|33260.4|33264|33260.4|33261|33257.4|5
1651658500000|2022-05-04 10:01:40|33263.5|33259.9|33266.5|33262.9|33267|33263.4|33263|33259.4|14
1651658510000|2022-05-04 10:01:50|33267|33263.4|33269|33265.4|33269|33265.4|33266.5|33262.9|12
1651658520000|2022-05-04 10:02:00|33268.5|33264.9|33265.5|33261.9|33270.5|33266.9|33265.5|33261.9|26
1651658530000|2022-05-04 10:02:10|33264.5|33260.9|33260|33256.4|33264.5|33260.9|33259|33255.4|15
1651658540000|2022-05-04 10:02:20|33260.5|33256.9|33261|33257.4|33261.5|33257.9|33260|33256.4|2
1651658550000|2022-05-04 10:02:30|33260.5|33256.9|33261|33257.4|33262|33258.4|33259.5|33255.9|7
1651658560000|2022-05-04 10:02:40|33261.5|33257.9|33264|33260.4|33264|33260.4|33261.5|33257.9|7
1651658570000|2022-05-04 10:02:50|33264.5|33260.9|33267|33263.4|33267.5|33263.9|33264|33260.4|7
1651658580000|2022-05-04 10:03:00|33267.5|33263.9|33269|33265.4|33270|33266.4|33267|33263.4|1
1651658590000|2022-05-04 10:03:10|33268.5|33264.9|33263|33259.4|33268.5|33264.9|33262.5|33258.9|9
1651658600000|2022-05-04 10:03:20|33263.5|33259.9|33260.5|33256.9|33263.5|33259.9|33260|33256.4|3
1651658610000|2022-05-04 10:03:30|33260|33256.4|33260|33256.4|33260.5|33256.9|33260|33256.4|5
1651658620000|2022-05-04 10:03:40|33259.5|33255.9|33259.5|33255.9|33260.5|33256.9|33257.5|33253.9|14
1651658630000|2022-05-04 10:03:50|33260|33256.4|33258|33254.4|33260|33256.4|33258|33254.4|11
1651658640000|2022-05-04 10:04:00|33257.5|33253.9|33259|33255.4|33260|33256.4|33257.5|33253.9|7
1651658650000|2022-05-04 10:04:10|33259.5|33255.9|33259.5|33255.9|33261.5|33257.9|33258.5|33254.9|9
1651658660000|2022-05-04 10:04:20|33260|33256.4|33259.5|33255.9|33261.5|33257.9|33259.5|33255.9|4
1651658670000|2022-05-04 10:04:30|33258.5|33254.9|33259.5|33255.9|33259.5|33255.9|33257.5|33253.9|10
1651658680000|2022-05-04 10:04:40|33256|33252.4|33259|33255.4|33260|33256.4|33256|33252.4|10
1651658690000|2022-05-04 10:04:50|33259.5|33255.9|33259|33255.4|33259.5|33255.9|33259|33255.4|1
1651658700000|2022-05-04 10:05:00|33258.5|33254.9|33258.5|33254.9|33259|33255.4|33258.5|33254.9|5
1651658710000|2022-05-04 10:05:10|33259|33255.4|33262|33258.4|33262.5|33258.9|33259|33255.4|5
1651658720000|2022-05-04 10:05:20|33263.5|33259.9|33263|33259.4|33265|33261.4|33263|33259.4|10
1651658730000|2022-05-04 10:05:30|33263.5|33259.9|33266.5|33262.9|33267|33263.4|33263.5|33259.9|8
1651658740000|2022-05-04 10:05:40|33266|33262.4|33266.5|33262.9|33267.5|33263.9|33266|33262.4|5
1651658750000|2022-05-04 10:05:50|33267|33263.4|33265|33261.4|33267.5|33263.9|33264.5|33260.9|13
1651658760000|2022-05-04 10:06:00|33264.5|33260.9|33266|33262.4|33267|33263.4|33264.5|33260.9|3
1651658770000|2022-05-04 10:06:10|33265.5|33261.9|33265.5|33261.9|33265.5|33261.9|33265|33261.4|0
1651658780000|2022-05-04 10:06:20|33265|33261.4|33264.5|33260.9|33265.5|33261.9|33264.5|33260.9|1
1651658800000|2022-05-04 10:06:40|33265|33261.4|33267|33263.4|33267|33263.4|33264.5|33260.9|5
1651658810000|2022-05-04 10:06:50|33266.5|33262.9|33263|33259.4|33266.5|33262.9|33261.5|33257.9|8
1651658820000|2022-05-04 10:07:00|33262.5|33258.9|33259|33255.4|33262.5|33258.9|33258.5|33254.9|8
1651658830000|2022-05-04 10:07:10|33259.5|33255.9|33257.5|33253.9|33259.5|33255.9|33257.5|33253.9|7
1651658840000|2022-05-04 10:07:20|33258|33254.4|33254|33250.4|33259|33255.4|33254|33250.4|7
1651658850000|2022-05-04 10:07:30|33254.5|33250.9|33257|33253.4|33257.5|33253.9|33254|33250.4|8
1651658860000|2022-05-04 10:07:40|33256.5|33252.9|33258.5|33254.9|33258.5|33254.9|33256.5|33252.9|9
1651658870000|2022-05-04 10:07:50|33259|33255.4|33256.5|33252.9|33260|33256.4|33256.5|33252.9|9
1651658880000|2022-05-04 10:08:00|33257|33253.4|33251.5|33247.9|33257|33253.4|33251.5|33247.9|17
1651658890000|2022-05-04 10:08:10|33250|33246.4|33250.5|33246.9|33250.5|33246.9|33249.5|33245.9|15
1651658900000|2022-05-04 10:08:20|33251|33247.4|33250.5|33246.9|33252|33248.4|33250.5|33246.9|12
1651658910000|2022-05-04 10:08:30|33250|33246.4|33250.5|33246.9|33251.5|33247.9|33249.5|33245.9|9
1651658920000|2022-05-04 10:08:40|33250|33246.4|33252|33248.4|33252|33248.4|33249.5|33245.9|11
1651658930000|2022-05-04 10:08:50|33251.5|33247.9|33252|33248.4|33253|33249.4|33251|33247.4|1
1651658940000|2022-05-04 10:09:00|33251.5|33247.9|33252|33248.4|33253|33249.4|33251.5|33247.9|2
1651658950000|2022-05-04 10:09:10|33252.5|33248.9|33254|33250.4|33255.5|33251.9|33252.5|33248.9|3
1651658960000|2022-05-04 10:09:20|33254.5|33250.9|33253|33249.4|33254.5|33250.9|33253|33249.4|5
1651658970000|2022-05-04 10:09:30|33253.5|33249.9|33256.5|33252.9|33256.5|33252.9|33253|33249.4|9
1651658980000|2022-05-04 10:09:40|33257|33253.4|33259.5|33255.9|33260.5|33256.9|33257|33253.4|13
1651658990000|2022-05-04 10:09:50|33259|33255.4|33258|33254.4|33259|33255.4|33257.5|33253.9|2
1651659000000|2022-05-04 10:10:00|33257.5|33253.9|33257|33253.4|33259.5|33255.9|33256|33252.4|9
1651659010000|2022-05-04 10:10:10|33256.5|33252.9|33253|33249.4|33257|33253.4|33252.5|33248.9|10
1651659020000|2022-05-04 10:10:20|33252.5|33248.9|33254.5|33250.9|33254.5|33250.9|33252.5|33248.9|3
1651659030000|2022-05-04 10:10:30|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255|33251.4|2
1651659040000|2022-05-04 10:10:40|33254.5|33250.9|33255|33251.4|33255|33251.4|33254|33250.4|4
1651659050000|2022-05-04 10:10:50|33254.5|33250.9|33253.5|33249.9|33254.5|33250.9|33253.5|33249.9|0
1651659060000|2022-05-04 10:11:00|33251.5|33247.9|33252.5|33248.9|33252.5|33248.9|33251|33247.4|11
1651659070000|2022-05-04 10:11:10|33252|33248.4|33255.5|33251.9|33255.5|33251.9|33252|33248.4|7
1651659080000|2022-05-04 10:11:20|33255|33251.4|33255|33251.4|33255|33251.4|33254.5|33250.9|1
1651659090000|2022-05-04 10:11:30|33254.5|33250.9|33254.5|33250.9|33254.5|33250.9|33254.5|33250.9|0
1651659100000|2022-05-04 10:11:40|33252.5|33248.9|33253.5|33249.9|33254.5|33250.9|33252.5|33248.9|11
1651659110000|2022-05-04 10:11:50|33253|33249.4|33252.5|33248.9|33253|33249.4|33252.5|33248.9|1
1651659120000|2022-05-04 10:12:00|33252|33248.4|33253.5|33249.9|33253.5|33249.9|33251|33247.4|12
1651659130000|2022-05-04 10:12:10|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|5
1651659140000|2022-05-04 10:12:20|33255|33251.4|33253|33249.4|33255|33251.4|33252.5|33248.9|5
1651659150000|2022-05-04 10:12:30|33252.5|33248.9|33252.5|33248.9|33254|33250.4|33252.5|33248.9|1
1651659160000|2022-05-04 10:12:40|33253|33249.4|33256.5|33252.9|33256.5|33252.9|33252.5|33248.9|12
1651659170000|2022-05-04 10:12:50|33256|33252.4|33256|33252.4|33257.5|33253.9|33256|33252.4|8
1651659180000|2022-05-04 10:13:00|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|0
1651659190000|2022-05-04 10:13:10|33256.5|33252.9|33256.5|33252.9|33256.5|33252.9|33256.5|33252.9|1
1651659200000|2022-05-04 10:13:20|33257|33253.4|33258|33254.4|33259|33255.4|33257|33253.4|8
1651659210000|2022-05-04 10:13:30|33258.5|33254.9|33258.5|33254.9|33259|33255.4|33258.5|33254.9|7
1651659220000|2022-05-04 10:13:40|33259|33255.4|33257.5|33253.9|33259|33255.4|33257|33253.4|6
1651659230000|2022-05-04 10:13:50|33257|33253.4|33257.5|33253.9|33257.5|33253.9|33257|33253.4|3
1651659240000|2022-05-04 10:14:00|33258|33254.4|33256.5|33252.9|33258|33254.4|33255.5|33251.9|8
1651659250000|2022-05-04 10:14:10|33257|33253.4|33258|33254.4|33258|33254.4|33256|33252.4|5
1651659260000|2022-05-04 10:14:20|33257.5|33253.9|33257.5|33253.9|33258|33254.4|33257.5|33253.9|0
1651659270000|2022-05-04 10:14:30|33257|33253.4|33257|33253.4|33258|33254.4|33256.5|33252.9|3
1651659280000|2022-05-04 10:14:40|33256.5|33252.9|33254.5|33250.9|33257|33253.4|33254.5|33250.9|0
1651659290000|2022-05-04 10:14:50|33255|33251.4|33255|33251.4|33255|33251.4|33255|33251.4|0
1651659300000|2022-05-04 10:15:00|33255.5|33251.9|33254.5|33250.9|33255.5|33251.9|33253.5|33249.9|5
1651659310000|2022-05-04 10:15:10|33254|33250.4|33257|33253.4|33257|33253.4|33254|33250.4|5
1651659320000|2022-05-04 10:15:20|33256.5|33252.9|33257|33253.4|33258|33254.4|33256.5|33252.9|0
1651659330000|2022-05-04 10:15:30|33256.5|33252.9|33255|33251.4|33256.5|33252.9|33254|33250.4|8
1651659340000|2022-05-04 10:15:40|33254|33250.4|33253|33249.4|33254|33250.4|33253|33249.4|13
1651659350000|2022-05-04 10:15:50|33254.5|33250.9|33254.5|33250.9|33254.5|33250.9|33254|33250.4|5
1651659360000|2022-05-04 10:16:00|33254|33250.4|33254|33250.4|33254.5|33250.9|33252.5|33248.9|19
1651659370000|2022-05-04 10:16:10|33254.5|33250.9|33254|33250.4|33254.5|33250.9|33253|33249.4|0
1651659380000|2022-05-04 10:16:20|33254.5|33250.9|33252|33248.4|33254.5|33250.9|33251.5|33247.9|4
1651659390000|2022-05-04 10:16:30|33252.5|33248.9|33253.5|33249.9|33253.5|33249.9|33252|33248.4|2
1651659400000|2022-05-04 10:16:40|33254|33250.4|33255.5|33251.9|33255.5|33251.9|33253.5|33249.9|2
1651659410000|2022-05-04 10:16:50|33254.5|33250.9|33255.5|33251.9|33255.5|33251.9|33254|33250.4|4
1651659420000|2022-05-04 10:17:00|33255|33251.4|33253.5|33249.9|33255|33251.4|33253.5|33249.9|5
1651659430000|2022-05-04 10:17:10|33252.5|33248.9|33252.5|33248.9|33253.5|33249.9|33251.5|33247.9|9
1651659440000|2022-05-04 10:17:20|33252|33248.4|33252.5|33248.9|33253|33249.4|33251.5|33247.9|2
1651659450000|2022-05-04 10:17:30|33253|33249.4|33255|33251.4|33255|33251.4|33253|33249.4|2
1651659460000|2022-05-04 10:17:40|33255.5|33251.9|33256|33252.4|33258.5|33254.9|33255|33251.4|8
1651659470000|2022-05-04 10:17:50|33256.5|33252.9|33257.5|33253.9|33257.5|33253.9|33256|33252.4|1
1651659480000|2022-05-04 10:18:00|33258.5|33254.9|33261|33257.4|33261|33257.4|33257.5|33253.9|7
1651659490000|2022-05-04 10:18:10|33261.5|33257.9|33262.5|33258.9|33263|33259.4|33261|33257.4|7
1651659500000|2022-05-04 10:18:20|33262|33258.4|33260.5|33256.9|33262|33258.4|33260|33256.4|3
1651659510000|2022-05-04 10:18:30|33260|33256.4|33257.5|33253.9|33260|33256.4|33257.5|33253.9|4
1651659520000|2022-05-04 10:18:40|33259|33255.4|33259.5|33255.9|33260|33256.4|33259|33255.4|14
1651659530000|2022-05-04 10:18:50|33259|33255.4|33263|33259.4|33263|33259.4|33257|33253.4|21
1651659540000|2022-05-04 10:19:00|33262.5|33258.9|33262|33258.4|33263.5|33259.9|33261.5|33257.9|10
1651659550000|2022-05-04 10:19:10|33261.5|33257.9|33262|33258.4|33263|33259.4|33261.5|33257.9|2
1651659560000|2022-05-04 10:19:20|33261.5|33257.9|33263.5|33259.9|33263.5|33259.9|33261.5|33257.9|10
1651659570000|2022-05-04 10:19:30|33263|33259.4|33263|33259.4|33263|33259.4|33261|33257.4|5
1651659580000|2022-05-04 10:19:40|33262.5|33258.9|33262|33258.4|33262.5|33258.9|33261.5|33257.9|4
1651659590000|2022-05-04 10:19:50|33261.5|33257.9|33260.5|33256.9|33261.5|33257.9|33260.5|33256.9|4
1651659600000|2022-05-04 10:20:00|||||||||1
1651659610000|2022-05-04 10:20:10|33261|33257.4|33262|33258.4|33262|33258.4|33260|33256.4|5
1651659620000|2022-05-04 10:20:20|33262.5|33258.9|33261|33257.4|33264.5|33260.9|33260.5|33256.9|16
1651659630000|2022-05-04 10:20:30|33261.5|33257.9|33261.5|33257.9|33262|33258.4|33261.5|33257.9|0
1651659640000|2022-05-04 10:20:40|33262|33258.4|33264|33260.4|33264|33260.4|33261.5|33257.9|2
1651659650000|2022-05-04 10:20:50|33263.5|33259.9|33263.5|33259.9|33263.5|33259.9|33262.5|33258.9|4
1651659660000|2022-05-04 10:21:00|33264|33260.4|33261.5|33257.9|33264|33260.4|33261|33257.4|7
1651659670000|2022-05-04 10:21:10|33261|33257.4|33260.5|33256.9|33261.5|33257.9|33260|33256.4|5
1651659680000|2022-05-04 10:21:20|33261|33257.4|33261|33257.4|33261|33257.4|33260.5|33256.9|3
1651659690000|2022-05-04 10:21:30|33261.5|33257.9|33261|33257.4|33261.5|33257.9|33261|33257.4|0
1651659700000|2022-05-04 10:21:40|33261.5|33257.9|33262|33258.4|33262|33258.4|33260.5|33256.9|4
1651659710000|2022-05-04 10:21:50|33261.5|33257.9|33262|33258.4|33262.5|33258.9|33261.5|33257.9|0
1651659720000|2022-05-04 10:22:00|33262.5|33258.9|33260.5|33256.9|33263|33259.4|33259|33255.4|12
1651659730000|2022-05-04 10:22:10|33261|33257.4|33261.5|33257.9|33262|33258.4|33261|33257.4|3
1651659740000|2022-05-04 10:22:20|33262|33258.4|33263.5|33259.9|33263.5|33259.9|33261.5|33257.9|1
1651659750000|2022-05-04 10:22:30|33263|33259.4|33264|33260.4|33264|33260.4|33263|33259.4|2
1651659760000|2022-05-04 10:22:40|33264.5|33260.9|33264|33260.4|33264.5|33260.9|33263.5|33259.9|0
1651659770000|2022-05-04 10:22:50|33263.5|33259.9|33263.5|33259.9|33263.5|33259.9|33263|33259.4|1
1651659780000|2022-05-04 10:23:00|33263|33259.4|33258|33254.4|33263|33259.4|33257.5|33253.9|10
1651659790000|2022-05-04 10:23:10|33258.5|33254.9|33258|33254.4|33260|33256.4|33258|33254.4|4
1651659800000|2022-05-04 10:23:20|33257.5|33253.9|33256.5|33252.9|33259|33255.4|33256.5|33252.9|8
1651659810000|2022-05-04 10:23:30|33256|33252.4|33257.5|33253.9|33257.5|33253.9|33256|33252.4|2
1651659820000|2022-05-04 10:23:40|33258|33254.4|33258|33254.4|33258|33254.4|33258|33254.4|1
1651659830000|2022-05-04 10:23:50|33258.5|33254.9|33259|33255.4|33259|33255.4|33258|33254.4|1
1651659840000|2022-05-04 10:24:00|33258.5|33254.9|33246.5|33242.9|33260|33256.4|33246|33242.4|76
1651659850000|2022-05-04 10:24:10|33246|33242.4|33245.5|33241.9|33247|33243.4|33242|33238.4|18
1651659860000|2022-05-04 10:24:20|33246|33242.4|33249|33245.4|33250|33246.4|33245.5|33241.9|33
1651659870000|2022-05-04 10:24:30|33249.5|33245.9|33247.5|33243.9|33249.5|33245.9|33247.5|33243.9|6
1651659880000|2022-05-04 10:24:40|33247|33243.4|33247.5|33243.9|33248|33244.4|33246.5|33242.9|0
1651659890000|2022-05-04 10:24:50|33247|33243.4|33247.5|33243.9|33247.5|33243.9|33247|33243.4|2
1651659900000|2022-05-04 10:25:00|33248|33244.4|33251.5|33247.9|33251.5|33247.9|33247|33243.4|19
1651659910000|2022-05-04 10:25:10|33251|33247.4|33250.5|33246.9|33253|33249.4|33249.5|33245.9|13
1651659920000|2022-05-04 10:25:20|33250|33246.4|33246.5|33242.9|33250|33246.4|33245|33241.4|11
1651659930000|2022-05-04 10:25:30|33246|33242.4|33242.5|33238.9|33246|33242.4|33242.5|33238.9|13
1651659940000|2022-05-04 10:25:40|33242|33238.4|33243|33239.4|33243.5|33239.9|33240.5|33236.9|17
1651659950000|2022-05-04 10:25:50|33243.5|33239.9|33245.5|33241.9|33245.5|33241.9|33243|33239.4|8
1651659960000|2022-05-04 10:26:00|33246|33242.4|33238|33234.4|33247|33243.4|33234|33230.4|93
1651659970000|2022-05-04 10:26:10|33237.5|33233.9|33238.5|33234.9|33239.5|33235.9|33237.5|33233.9|13
1651659980000|2022-05-04 10:26:20|33239|33235.4|33237.5|33233.9|33239|33235.4|33237.5|33233.9|5
1651659990000|2022-05-04 10:26:30|33238|33234.4|33237.5|33233.9|33238|33234.4|33237.5|33233.9|3
1651660000000|2022-05-04 10:26:40|33237|33233.4|33237.5|33233.9|33237.5|33233.9|33237|33233.4|5
1651660010000|2022-05-04 10:26:50|33237|33233.4|33234|33230.4|33237|33233.4|33233.5|33229.9|6
1651660020000|2022-05-04 10:27:00|33233.5|33229.9|33237.5|33233.9|33237.5|33233.9|33233.5|33229.9|13
1651660030000|2022-05-04 10:27:10|33238|33234.4|33237.5|33233.9|33238|33234.4|33237.5|33233.9|7
1651660040000|2022-05-04 10:27:20|33236.5|33232.9|33236|33232.4|33237|33233.4|33235.5|33231.9|7
1651660050000|2022-05-04 10:27:30|33236.5|33232.9|33236.5|33232.9|33237|33233.4|33236|33232.4|1
1651660060000|2022-05-04 10:27:40|33236|33232.4|33236|33232.4|33236.5|33232.9|33236|33232.4|0
1651660070000|2022-05-04 10:27:50|33236.5|33232.9|33237|33233.4|33237|33233.4|33236|33232.4|3
1651660080000|2022-05-04 10:28:00|33237.5|33233.9|33239.5|33235.9|33239.5|33235.9|33236|33232.4|6
1651660090000|2022-05-04 10:28:10|33239|33235.4|33239.5|33235.9|33239.5|33235.9|33239|33235.4|0
1651660100000|2022-05-04 10:28:20|33240|33236.4|33240|33236.4|33240|33236.4|33239.5|33235.9|2
1651660110000|2022-05-04 10:28:30|33240.5|33236.9|33240|33236.4|33241|33237.4|33240|33236.4|3
1651660120000|2022-05-04 10:28:40|33240.5|33236.9|33239.5|33235.9|33240.5|33236.9|33239.5|33235.9|2
1651660130000|2022-05-04 10:28:50|33239|33235.4|33236|33232.4|33239|33235.4|33236|33232.4|15
1651660140000|2022-05-04 10:29:00|33236.5|33232.9|33237|33233.4|33237.5|33233.9|33236.5|33232.9|14
1651660150000|2022-05-04 10:29:10|33236.5|33232.9|33234.5|33230.9|33236.5|33232.9|33234.5|33230.9|4
1651660160000|2022-05-04 10:29:20|33234|33230.4|33232|33228.4|33234|33230.4|33232|33228.4|6
1651660170000|2022-05-04 10:29:30|33232.5|33228.9|33231|33227.4|33232.5|33228.9|33231|33227.4|4
1651660180000|2022-05-04 10:29:40|33231.5|33227.9|33228.5|33224.9|33231.5|33227.9|33228.5|33224.9|18
1651660190000|2022-05-04 10:29:50|33228|33224.4|33228.5|33224.9|33229.5|33225.9|33227.5|33223.9|11
1651660200000|2022-05-04 10:30:00|33229.5|33225.9|33230.5|33226.9|33231|33227.4|33229.5|33225.9|6
1651660210000|2022-05-04 10:30:10|33231|33227.4|33234.5|33230.9|33234.5|33230.9|33230.5|33226.9|7
1651660220000|2022-05-04 10:30:20|33235|33231.4|33239|33235.4|33240|33236.4|33235|33231.4|19
1651660230000|2022-05-04 10:30:30|33239.5|33235.9|33241.5|33237.9|33242|33238.4|33239.5|33235.9|11
1651660240000|2022-05-04 10:30:40|33241|33237.4|33244.5|33240.9|33244.5|33240.9|33241|33237.4|5
1651660250000|2022-05-04 10:30:50|33244|33240.4|33244|33240.4|33244|33240.4|33244|33240.4|8
1651660260000|2022-05-04 10:31:00|33243.5|33239.9|33242|33238.4|33243.5|33239.9|33241.5|33237.9|5
1651660270000|2022-05-04 10:31:10|33242.5|33238.9|33244|33240.4|33244|33240.4|33242|33238.4|1
1651660280000|2022-05-04 10:31:20|33243.5|33239.9|33245.5|33241.9|33245.5|33241.9|33243|33239.4|2
1651660290000|2022-05-04 10:31:30|33245|33241.4|33245.5|33241.9|33247.5|33243.9|33245|33241.4|4
1651660300000|2022-05-04 10:31:40|33245|33241.4|33245|33241.4|33245.5|33241.9|33245|33241.4|8
1651660310000|2022-05-04 10:31:50|33246|33242.4|33244|33240.4|33246|33242.4|33244|33240.4|3
1651660330000|2022-05-04 10:32:10|33244.5|33240.9|33243|33239.4|33245|33241.4|33243|33239.4|3
1651660340000|2022-05-04 10:32:20|33242.5|33238.9|33244.5|33240.9|33246|33242.4|33242.5|33238.9|4
1651660350000|2022-05-04 10:32:30|33244|33240.4|33243|33239.4|33244.5|33240.9|33243|33239.4|1
1651660360000|2022-05-04 10:32:40|33243.5|33239.9|33244|33240.4|33244|33240.4|33242.5|33238.9|4
1651660370000|2022-05-04 10:32:50|33244.5|33240.9|33245.5|33241.9|33246|33242.4|33244.5|33240.9|1
1651660380000|2022-05-04 10:33:00|33249|33245.4|33248.5|33244.9|33249.5|33245.9|33248.5|33244.9|11
1651660390000|2022-05-04 10:33:10|33248|33244.4|33249.5|33245.9|33249.5|33245.9|33248|33244.4|2
1651660400000|2022-05-04 10:33:20|33249|33245.4|33248.5|33244.9|33249.5|33245.9|33248.5|33244.9|3
1651660410000|2022-05-04 10:33:30|33248|33244.4|33233.5|33229.9|33248.5|33244.9|33232.5|33228.9|74
1651660420000|2022-05-04 10:33:40|33234.5|33230.9|33233.5|33229.9|33235|33231.4|33233|33229.4|17
1651660430000|2022-05-04 10:33:50|33234|33230.4|33233.5|33229.9|33234.5|33230.9|33232|33228.4|8
1651660440000|2022-05-04 10:34:00|33234|33230.4|33235|33231.4|33235|33231.4|33234|33230.4|1
1651660450000|2022-05-04 10:34:10|33235.5|33231.9|33235.5|33231.9|33236.5|33232.9|33235.5|33231.9|4
1651660460000|2022-05-04 10:34:20|33235|33231.4|33236.5|33232.9|33236.5|33232.9|33235|33231.4|12
1651660470000|2022-05-04 10:34:30|33237.5|33233.9|33237|33233.4|33238.5|33234.9|33237|33233.4|2
1651660480000|2022-05-04 10:34:40|33235|33231.4|33235.5|33231.9|33235.5|33231.9|33235|33231.4|2
1651660500000|2022-05-04 10:35:00|33236|33232.4|33236.5|33232.9|33236.5|33232.9|33235.5|33231.9|3
1651660510000|2022-05-04 10:35:10|33236|33232.4|33236.5|33232.9|33236.5|33232.9|33236|33232.4|0
1651660520000|2022-05-04 10:35:20|33236|33232.4|33234.5|33230.9|33236.5|33232.9|33233|33229.4|10
1651660530000|2022-05-04 10:35:30|33235|33231.4|33235.5|33231.9|33236|33232.4|33234|33230.4|5
1651660540000|2022-05-04 10:35:40|33235|33231.4|33236|33232.4|33237|33233.4|33234.5|33230.9|3
1651660550000|2022-05-04 10:35:50|33235.5|33231.9|33235.5|33231.9|33236.5|33232.9|33235.5|33231.9|1
1651660560000|2022-05-04 10:36:00|33235|33231.4|33236|33232.4|33236|33232.4|33235|33231.4|0
1651660570000|2022-05-04 10:36:10|33235.5|33231.9|33234|33230.4|33236|33232.4|33234|33230.4|2
1651660580000|2022-05-04 10:36:20|33234.5|33230.9|33233|33229.4|33234.5|33230.9|33233|33229.4|2
1651660590000|2022-05-04 10:36:30|33232.5|33228.9|33232.5|33228.9|33233|33229.4|33232|33228.4|3
1651660600000|2022-05-04 10:36:40|33233|33229.4|33233|33229.4|33233.5|33229.9|33233|33229.4|1
1651660610000|2022-05-04 10:36:50|33234|33230.4|33236.5|33232.9|33236.5|33232.9|33234|33230.4|4
1651660620000|2022-05-04 10:37:00|33236|33232.4|33236|33232.4|33236|33232.4|33235|33231.4|1
1651660630000|2022-05-04 10:37:10|33235.5|33231.9|33235.5|33231.9|33236|33232.4|33235|33231.4|4
1651660640000|2022-05-04 10:37:20|33237|33233.4|33233|33229.4|33237|33233.4|33233|33229.4|5
1651660650000|2022-05-04 10:37:30|33232.5|33228.9|33231|33227.4|33232.5|33228.9|33230|33226.4|2
1651660660000|2022-05-04 10:37:40|33231.5|33227.9|33233|33229.4|33233|33229.4|33231|33227.4|3
1651660670000|2022-05-04 10:37:50|33232.5|33228.9|33236|33232.4|33237.5|33233.9|33232.5|33228.9|9
1651660680000|2022-05-04 10:38:00|33237|33233.4|33239.5|33235.9|33239.5|33235.9|33237|33233.4|8
1651660690000|2022-05-04 10:38:10|33240|33236.4|33240|33236.4|33241.5|33237.9|33240|33236.4|9
1651660700000|2022-05-04 10:38:20|33240.5|33236.9|33240|33236.4|33241|33237.4|33240|33236.4|2
1651660710000|2022-05-04 10:38:30|33241|33237.4|33240.5|33236.9|33241|33237.4|33240|33236.4|3
1651660720000|2022-05-04 10:38:40|33241|33237.4|33241.5|33237.9|33243|33239.4|33241|33237.4|3
1651660730000|2022-05-04 10:38:50|33243|33239.4|33244.5|33240.9|33244.5|33240.9|33243|33239.4|12
1651660740000|2022-05-04 10:39:00|33245|33241.4|33244|33240.4|33245|33241.4|33243.5|33239.9|6
1651660750000|2022-05-04 10:39:10|33244.5|33240.9|33245|33241.4|33245|33241.4|33244.5|33240.9|0
1651660760000|2022-05-04 10:39:20|33245.5|33241.9|33244|33240.4|33245.5|33241.9|33244|33240.4|1
1651660770000|2022-05-04 10:39:30|33244.5|33240.9|33244|33240.4|33244.5|33240.9|33242|33238.4|7
1651660780000|2022-05-04 10:39:40|33245|33241.4|33245|33241.4|33245.5|33241.9|33244.5|33240.9|2
1651660790000|2022-05-04 10:39:50|33244.5|33240.9|33241|33237.4|33244.5|33240.9|33241|33237.4|5
1651660800000|2022-05-04 10:40:00|33240.5|33236.9|33239.5|33235.9|33241|33237.4|33238|33234.4|1
1651660810000|2022-05-04 10:40:10|33240|33236.4|33238.5|33234.9|33240|33236.4|33238.5|33234.9|1
1651660820000|2022-05-04 10:40:20|33238|33234.4|33238|33234.4|33238|33234.4|33238|33234.4|0
1651660830000|2022-05-04 10:40:30|33238.5|33234.9|33235.5|33231.9|33238.5|33234.9|33234.5|33230.9|1
1651660840000|2022-05-04 10:40:40|33235|33231.4|33233|33229.4|33235|33231.4|33233|33229.4|6
1651660850000|2022-05-04 10:40:50|33233.5|33229.9|33232.5|33228.9|33233.5|33229.9|33232|33228.4|10
1651660860000|2022-05-04 10:41:00|33233|33229.4|33233|33229.4|33233.5|33229.9|33232.5|33228.9|5
1651660870000|2022-05-04 10:41:10|33231.5|33227.9|33231|33227.4|33231.5|33227.9|33231|33227.4|6
1651660880000|2022-05-04 10:41:20|33228.5|33224.9|33229.5|33225.9|33230.5|33226.9|33228.5|33224.9|2
1651660890000|2022-05-04 10:41:30|33230|33226.4|33232|33228.4|33233|33229.4|33230|33226.4|8
1651660900000|2022-05-04 10:41:40|33232.5|33228.9|33232.5|33228.9|33232.5|33228.9|33232.5|33228.9|0
1651660910000|2022-05-04 10:41:50|33232|33228.4|33233|33229.4|33233.5|33229.9|33232|33228.4|7
1651660920000|2022-05-04 10:42:00|33232.5|33228.9|33233.5|33229.9|33233.5|33229.9|33232|33228.4|2
1651660940000|2022-05-04 10:42:20|33234|33230.4|33235|33231.4|33235|33231.4|33234|33230.4|1
1651660950000|2022-05-04 10:42:30|33235.5|33231.9|33235|33231.4|33236|33232.4|33235|33231.4|0
1651660960000|2022-05-04 10:42:40|33235.5|33231.9|33235|33231.4|33237|33233.4|33235|33231.4|3
1651660970000|2022-05-04 10:42:50|33236|33232.4|33236|33232.4|33236|33232.4|33235|33231.4|5
1651660980000|2022-05-04 10:43:00|33235.5|33231.9|33235.5|33231.9|33235.5|33231.9|33235.5|33231.9|1
1651660990000|2022-05-04 10:43:10|33231.5|33227.9|33230|33226.4|33231.5|33227.9|33230|33226.4|21
1651661000000|2022-05-04 10:43:20|33230.5|33226.9|33232.5|33228.9|33232.5|33228.9|33230.5|33226.9|10
1651661010000|2022-05-04 10:43:30|33233|33229.4|33240|33236.4|33240|33236.4|33233|33229.4|14
1651661020000|2022-05-04 10:43:40|33240.5|33236.9|33241|33237.4|33242.5|33238.9|33240|33236.4|13
1651661030000|2022-05-04 10:43:50|33241.5|33237.9|33230.5|33226.9|33242|33238.4|33230.5|33226.9|46
1651661040000|2022-05-04 10:44:00|33231|33227.4|33230.5|33226.9|33231|33227.4|33230.5|33226.9|5
1651661050000|2022-05-04 10:44:10|33233.5|33229.9|33237.5|33233.9|33239.5|33235.9|33233|33229.4|17
1651661060000|2022-05-04 10:44:20|33238|33234.4|33239.5|33235.9|33240|33236.4|33238|33234.4|2
1651661070000|2022-05-04 10:44:30|33240|33236.4|33238.5|33234.9|33240.5|33236.9|33237.5|33233.9|19
1651661080000|2022-05-04 10:44:40|33239|33235.4|33239|33235.4|33239|33235.4|33237.5|33233.9|12
1651661090000|2022-05-04 10:44:50|33238.5|33234.9|33239|33235.4|33239|33235.4|33238|33234.4|2
1651661100000|2022-05-04 10:45:00|33239.5|33235.9|33240|33236.4|33240|33236.4|33239|33235.4|8
1651661110000|2022-05-04 10:45:10|33240.5|33236.9|33241|33237.4|33241|33237.4|33239.5|33235.9|8
1651661120000|2022-05-04 10:45:20|33241.5|33237.9|33241.5|33237.9|33241.5|33237.9|33241.5|33237.9|0
1651661130000|2022-05-04 10:45:30|33242|33238.4|33241|33237.4|33243.5|33239.9|33241|33237.4|8
1651661140000|2022-05-04 10:45:40|33240.5|33236.9|33238.5|33234.9|33240.5|33236.9|33238.5|33234.9|6
1651661150000|2022-05-04 10:45:50|33238|33234.4|33239|33235.4|33239|33235.4|33237.5|33233.9|16
1651661160000|2022-05-04 10:46:00|33240|33236.4|33239|33235.4|33240.5|33236.9|33239|33235.4|2
1651661170000|2022-05-04 10:46:10|33239.5|33235.9|33243|33239.4|33243|33239.4|33239.5|33235.9|6
1651661180000|2022-05-04 10:46:20|33242.5|33238.9|33243|33239.4|33243.5|33239.9|33242.5|33238.9|1
1651661190000|2022-05-04 10:46:30|33243.5|33239.9|33234|33230.4|33245|33241.4|33234|33230.4|82
1651661200000|2022-05-04 10:46:40|33234.5|33230.9|33234.5|33230.9|33235|33231.4|33234.5|33230.9|0
1651661210000|2022-05-04 10:46:50|33235|33231.4|33233.5|33229.9|33235|33231.4|33233.5|33229.9|8
1651661220000|2022-05-04 10:47:00|33234.5|33230.9|33232.5|33228.9|33234.5|33230.9|33231.5|33227.9|8
1651661230000|2022-05-04 10:47:10|33233|33229.4|33236.5|33232.9|33236.5|33232.9|33233|33229.4|3
1651661240000|2022-05-04 10:47:20|33237|33233.4|33237|33233.4|33237.5|33233.9|33236.5|33232.9|0
1651661250000|2022-05-04 10:47:30|33237.5|33233.9|33239|33235.4|33239|33235.4|33237.5|33233.9|0
1651661260000|2022-05-04 10:47:40|33239.5|33235.9|33240|33236.4|33240|33236.4|33239.5|33235.9|0
1651661270000|2022-05-04 10:47:50|33240.5|33236.9|33241|33237.4|33241.5|33237.9|33240.5|33236.9|1
1651661280000|2022-05-04 10:48:00|33240.5|33236.9|33241.5|33237.9|33241.5|33237.9|33240.5|33236.9|0
1651661290000|2022-05-04 10:48:10|33241|33237.4|33241|33237.4|33241|33237.4|33241|33237.4|3
1651661300000|2022-05-04 10:48:20|33242|33238.4|33245|33241.4|33245|33241.4|33241.5|33237.9|10
1651661310000|2022-05-04 10:48:30|33245.5|33241.9|33245.5|33241.9|33245.5|33241.9|33245.5|33241.9|0
1651661320000|2022-05-04 10:48:40|33244.5|33240.9|33242|33238.4|33245|33241.4|33241.5|33237.9|14
1651661330000|2022-05-04 10:48:50|33242.5|33238.9|33242.5|33238.9|33243|33239.4|33242|33238.4|1
1651661340000|2022-05-04 10:49:00|33243|33239.4|33239|33235.4|33243.5|33239.9|33239|33235.4|4
1651661350000|2022-05-04 10:49:10|33238.5|33234.9|33238|33234.4|33240|33236.4|33238|33234.4|11
1651661360000|2022-05-04 10:49:20|33236|33232.4|33234|33230.4|33236|33232.4|33234|33230.4|2
1651661370000|2022-05-04 10:49:30|33234.5|33230.9|33232|33228.4|33234.5|33230.9|33231.5|33227.9|3
1651661380000|2022-05-04 10:49:40|33232.5|33228.9|33234.5|33230.9|33235|33231.4|33232|33228.4|1
1651661390000|2022-05-04 10:49:50|33235|33231.4|33235|33231.4|33236|33232.4|33234|33230.4|1
1651661400000|2022-05-04 10:50:00|33235.5|33231.9|33234.5|33230.9|33235.5|33231.9|33234.5|33230.9|0
1651661410000|2022-05-04 10:50:10|33235|33231.4|33235|33231.4|33235|33231.4|33234.5|33230.9|0
1651661420000|2022-05-04 10:50:20|33235.5|33231.9|33235.5|33231.9|33235.5|33231.9|33235.5|33231.9|0
1651661430000|2022-05-04 10:50:30|33234|33230.4|33234|33230.4|33234.5|33230.9|33233.5|33229.9|6
1651661440000|2022-05-04 10:50:40|33234.5|33230.9|33238|33234.4|33238|33234.4|33234.5|33230.9|4
1651661450000|2022-05-04 10:50:50|33238.5|33234.9|33240|33236.4|33240|33236.4|33238|33234.4|2
1651661460000|2022-05-04 10:51:00|33239.5|33235.9|33240|33236.4|33241|33237.4|33239.5|33235.9|2
1651661470000|2022-05-04 10:51:10|33239.5|33235.9|33238|33234.4|33239.5|33235.9|33238|33234.4|1
1651661480000|2022-05-04 10:51:20|33239|33235.4|33236|33232.4|33239|33235.4|33235.5|33231.9|6
1651661490000|2022-05-04 10:51:30|33235.5|33231.9|33236|33232.4|33236|33232.4|33235.5|33231.9|0
1651661500000|2022-05-04 10:51:40|33234|33230.4|33235|33231.4|33235.5|33231.9|33234|33230.4|2
1651661510000|2022-05-04 10:51:50|33234.5|33230.9|33234.5|33230.9|33235|33231.4|33234|33230.4|1
1651661520000|2022-05-04 10:52:00|33235|33231.4|33234.5|33230.9|33235|33231.4|33234.5|33230.9|1
1651661530000|2022-05-04 10:52:10|33234|33230.4|33234|33230.4|33235.5|33231.9|33233.5|33229.9|10
1651661540000|2022-05-04 10:52:20|33233.5|33229.9|33232|33228.4|33234|33230.4|33232|33228.4|1
1651661550000|2022-05-04 10:52:30|33232.5|33228.9|33233|33229.4|33233.5|33229.9|33232.5|33228.9|4
1651661560000|2022-05-04 10:52:40|33233.5|33229.9|33234.5|33230.9|33234.5|33230.9|33232.5|33228.9|14
1651661570000|2022-05-04 10:52:50|33234|33230.4|33234|33230.4|33235.5|33231.9|33234|33230.4|3
1651661580000|2022-05-04 10:53:00|33234.5|33230.9|33234.5|33230.9|33234.5|33230.9|33234|33230.4|0
1651661590000|2022-05-04 10:53:10|33235|33231.4|33235.5|33231.9|33237|33233.4|33235|33231.4|3
1651661600000|2022-05-04 10:53:20|33236|33232.4|33238|33234.4|33238|33234.4|33236|33232.4|1
1651661610000|2022-05-04 10:53:30|33238.5|33234.9|33239.5|33235.9|33239.5|33235.9|33238.5|33234.9|1
1651661620000|2022-05-04 10:53:40|33238.5|33234.9|33237|33233.4|33239|33235.4|33237|33233.4|1
1651661630000|2022-05-04 10:53:50|33236.5|33232.9|33235.5|33231.9|33236.5|33232.9|33235|33231.4|0
1651661640000|2022-05-04 10:54:00|33235|33231.4|33236.5|33232.9|33237|33233.4|33235|33231.4|1
1651661650000|2022-05-04 10:54:10|33237|33233.4|33238.5|33234.9|33239|33235.4|33236.5|33232.9|9
1651661660000|2022-05-04 10:54:20|33239|33235.4|33240.5|33236.9|33241|33237.4|33239|33235.4|0
1651661670000|2022-05-04 10:54:30|33240|33236.4|33241|33237.4|33242|33238.4|33240|33236.4|4
1651661680000|2022-05-04 10:54:40|33240.5|33236.9|33240|33236.4|33240.5|33236.9|33239.5|33235.9|0
1651661690000|2022-05-04 10:54:50|33240.5|33236.9|33241|33237.4|33241|33237.4|33238.5|33234.9|14
1651661700000|2022-05-04 10:55:00|33240.5|33236.9|33240.5|33236.9|33241.5|33237.9|33240.5|33236.9|1
1651661710000|2022-05-04 10:55:10|33240|33236.4|33247.5|33243.9|33247.5|33243.9|33239.5|33235.9|11
1651661720000|2022-05-04 10:55:20|33249|33245.4|33249.5|33245.9|33250.5|33246.9|33249|33245.4|21
1651661730000|2022-05-04 10:55:30|33250|33246.4|33251.5|33247.9|33252|33248.4|33249|33245.4|18
1651661740000|2022-05-04 10:55:40|33252|33248.4|33254.5|33250.9|33254.5|33250.9|33252|33248.4|21
1651661750000|2022-05-04 10:55:50|33254|33250.4|33232.5|33228.9|33255.5|33251.9|33229.5|33225.9|205
1651661760000|2022-05-04 10:56:00|33233.5|33229.9|33230.5|33226.9|33234.5|33230.9|33230.5|33226.9|28
1651661770000|2022-05-04 10:56:10|33231.5|33227.9|33231|33227.4|33231.5|33227.9|33228.5|33224.9|20
1651661780000|2022-05-04 10:56:20|33231.5|33227.9|33232|33228.4|33233|33229.4|33231.5|33227.9|5
1651661790000|2022-05-04 10:56:30|33231.5|33227.9|33229|33225.4|33231.5|33227.9|33229|33225.4|12
1651661800000|2022-05-04 10:56:40|33229.5|33225.9|33232|33228.4|33233|33229.4|33229.5|33225.9|5
1651661810000|2022-05-04 10:56:50|33232.5|33228.9|33231.5|33227.9|33233|33229.4|33231.5|33227.9|1
1651661820000|2022-05-04 10:57:00|33232|33228.4|33232|33228.4|33232.5|33228.9|33232|33228.4|0
1651661830000|2022-05-04 10:57:10|33232.5|33228.9|33233.5|33229.9|33233.5|33229.9|33231.5|33227.9|3
1651661840000|2022-05-04 10:57:20|33233|33229.4|33239|33235.4|33240.5|33236.9|33233|33229.4|16
1651661850000|2022-05-04 10:57:30|33238.5|33234.9|33237|33233.4|33238.5|33234.9|33237|33233.4|1
1651661860000|2022-05-04 10:57:40|33237.5|33233.9|33238.5|33234.9|33238.5|33234.9|33237|33233.4|1
1651661870000|2022-05-04 10:57:50|33238|33234.4|33235.5|33231.9|33238|33234.4|33235|33231.4|2
1651661880000|2022-05-04 10:58:00|33235|33231.4|33238|33234.4|33238|33234.4|33235|33231.4|6
1651661890000|2022-05-04 10:58:10|33237.5|33233.9|33238|33234.4|33238.5|33234.9|33237|33233.4|0
1651661900000|2022-05-04 10:58:20|33237.5|33233.9|33235|33231.4|33237.5|33233.9|33235|33231.4|6
1651661910000|2022-05-04 10:58:30|33234|33230.4|33235|33231.4|33235|33231.4|33233.5|33229.9|0
1651661920000|2022-05-04 10:58:40|33235.5|33231.9|33237.5|33233.9|33237.5|33233.9|33235.5|33231.9|3
1651661930000|2022-05-04 10:58:50|33238|33234.4|33238|33234.4|33238|33234.4|33237|33233.4|0
1651661940000|2022-05-04 10:59:00|33238.5|33234.9|33239.5|33235.9|33239.5|33235.9|33237.5|33233.9|4
1651661950000|2022-05-04 10:59:10|33240|33236.4|33238|33234.4|33240|33236.4|33237.5|33233.9|6
1651661960000|2022-05-04 10:59:20|33237.5|33233.9|33238.5|33234.9|33238.5|33234.9|33237|33233.4|0
1651661970000|2022-05-04 10:59:30|33238|33234.4|33235|33231.4|33238|33234.4|33235|33231.4|3
1651661980000|2022-05-04 10:59:40|33233|33229.4|33235|33231.4|33236|33232.4|33233|33229.4|4
1651661990000|2022-05-04 10:59:50|33234.5|33230.9|33240|33236.4|33240|33236.4|33233.5|33229.9|7
1651662000000|2022-05-04 11:00:00|33239.5|33235.9|33241|33237.4|33244.5|33240.9|33236.5|33232.9|75
1651662010000|2022-05-04 11:00:10|33241.5|33237.9|33248.5|33244.9|33249|33245.4|33241|33237.4|8
1651662020000|2022-05-04 11:00:20|33249|33245.4|33247.5|33243.9|33249|33245.4|33247.5|33243.9|16
1651662030000|2022-05-04 11:00:30|33247|33243.4|33247.5|33243.9|33247.5|33243.9|33246|33242.4|5
1651662040000|2022-05-04 11:00:40|33247|33243.4|33245.5|33241.9|33247.5|33243.9|33244.5|33240.9|19
1651662050000|2022-05-04 11:00:50|33245|33241.4|33242|33238.4|33245|33241.4|33242|33238.4|2
1651662060000|2022-05-04 11:01:00|33241.5|33237.9|33241.5|33237.9|33242|33238.4|33241.5|33237.9|2
1651662070000|2022-05-04 11:01:10|33243|33239.4|33244|33240.4|33244|33240.4|33242.5|33238.9|3
1651662080000|2022-05-04 11:01:20|33243.5|33239.9|33242.5|33238.9|33243.5|33239.9|33242.5|33238.9|3
1651662090000|2022-05-04 11:01:30|33243|33239.4|33245.5|33241.9|33245.5|33241.9|33242.5|33238.9|5
1651662100000|2022-05-04 11:01:40|33245|33241.4|33246.5|33242.9|33247.5|33243.9|33245|33241.4|8
1651662110000|2022-05-04 11:01:50|33247.5|33243.9|33247.5|33243.9|33247.5|33243.9|33247.5|33243.9|1
1651662120000|2022-05-04 11:02:00|33247|33243.4|33246.5|33242.9|33247|33243.4|33246.5|33242.9|2
1651662140000|2022-05-04 11:02:20|33247.5|33243.9|33245.5|33241.9|33247.5|33243.9|33244.5|33240.9|17
1651662150000|2022-05-04 11:02:30|33246|33242.4|33247.5|33243.9|33247.5|33243.9|33246|33242.4|23
1651662160000|2022-05-04 11:02:40|33248.5|33244.9|33247.5|33243.9|33248.5|33244.9|33247.5|33243.9|7
1651662170000|2022-05-04 11:02:50|33248|33244.4|33247.5|33243.9|33248|33244.4|33247.5|33243.9|3
1651662180000|2022-05-04 11:03:00|33247|33243.4|33237.5|33233.9|33247|33243.4|33237|33233.4|47
1651662190000|2022-05-04 11:03:10|33238|33234.4|33237.5|33233.9|33239|33235.4|33237.5|33233.9|5
1651662200000|2022-05-04 11:03:20|33237|33233.4|33238|33234.4|33238|33234.4|33235.5|33231.9|2
1651662210000|2022-05-04 11:03:30|33237.5|33233.9|33238|33234.4|33238|33234.4|33235.5|33231.9|4
1651662220000|2022-05-04 11:03:40|33237.5|33233.9|33238|33234.4|33238.5|33234.9|33237.5|33233.9|0
1651662230000|2022-05-04 11:03:50|33237.5|33233.9|33236|33232.4|33238|33234.4|33236|33232.4|6
1651662240000|2022-05-04 11:04:00|33236.5|33232.9|33237|33233.4|33237.5|33233.9|33234.5|33230.9|12
1651662250000|2022-05-04 11:04:10|33236.5|33232.9|33234.5|33230.9|33236.5|33232.9|33234|33230.4|3
1651662260000|2022-05-04 11:04:20|33234|33230.4|33235|33231.4|33235|33231.4|33234|33230.4|1
1651662270000|2022-05-04 11:04:30|33234.5|33230.9|33234|33230.4|33234.5|33230.9|33233.5|33229.9|3
1651662280000|2022-05-04 11:04:40|33233.5|33229.9|33234|33230.4|33234.5|33230.9|33233.5|33229.9|2
1651662290000|2022-05-04 11:04:50|33234.5|33230.9|33231.5|33227.9|33234.5|33230.9|33231|33227.4|6
1651662300000|2022-05-04 11:05:00|33230.5|33226.9|33232|33228.4|33232|33228.4|33228.5|33224.9|32
1651662310000|2022-05-04 11:05:10|33232.5|33228.9|33230|33226.4|33232.5|33228.9|33230|33226.4|4
1651662320000|2022-05-04 11:05:20|33229.5|33225.9|33230|33226.4|33230.5|33226.9|33229.5|33225.9|1
1651662330000|2022-05-04 11:05:30|33230.5|33226.9|33230.5|33226.9|33230.5|33226.9|33229.5|33225.9|1
1651662340000|2022-05-04 11:05:40|33230|33226.4|33228|33224.4|33230|33226.4|33228|33224.4|19
1651662350000|2022-05-04 11:05:50|33228.5|33224.9|33229.5|33225.9|33229.5|33225.9|33228.5|33224.9|2
1651662360000|2022-05-04 11:06:00|33230.5|33226.9|33233.5|33229.9|33233.5|33229.9|33230.5|33226.9|7
1651662370000|2022-05-04 11:06:10|||||||||1
1651662380000|2022-05-04 11:06:20|33233|33229.4|33234|33230.4|33234|33230.4|33232|33228.4|3
1651662390000|2022-05-04 11:06:30|33234.5|33230.9|33235|33231.4|33235|33231.4|33234.5|33230.9|5
1651662400000|2022-05-04 11:06:40|33234.5|33230.9|33233.5|33229.9|33235|33231.4|33233.5|33229.9|2
1651662410000|2022-05-04 11:06:50|33233|33229.4|33232.5|33228.9|33233|33229.4|33232.5|33228.9|3
1651662420000|2022-05-04 11:07:00|33233|33229.4|33232.5|33228.9|33233.5|33229.9|33232|33228.4|9
1651662430000|2022-05-04 11:07:10|33232|33228.4|33231.5|33227.9|33232.5|33228.9|33231|33227.4|0
1651662440000|2022-05-04 11:07:20|33231|33227.4|33231|33227.4|33231.5|33227.9|33230.5|33226.9|9
1651662450000|2022-05-04 11:07:30|33230.5|33226.9|33233|33229.4|33233|33229.4|33230|33226.4|7
1651662460000|2022-05-04 11:07:40|33232.5|33228.9|33233.5|33229.9|33233.5|33229.9|33232|33228.4|2
1651662470000|2022-05-04 11:07:50|33233|33229.4|33233.5|33229.9|33234|33230.4|33233|33229.4|1
1651662480000|2022-05-04 11:08:00|33234|33230.4|33233|33229.4|33234|33230.4|33232|33228.4|7
1651662490000|2022-05-04 11:08:10|33233.5|33229.9|33230|33226.4|33233.5|33229.9|33230|33226.4|1
1651662500000|2022-05-04 11:08:20|33231|33227.4|33231|33227.4|33231|33227.4|33230|33226.4|1
1651662510000|2022-05-04 11:08:30|33230.5|33226.9|33231|33227.4|33231.5|33227.9|33230|33226.4|1
1651662520000|2022-05-04 11:08:40|33230.5|33226.9|33229.5|33225.9|33231|33227.4|33229|33225.4|10
1651662530000|2022-05-04 11:08:50|33229|33225.4|33230|33226.4|33230.5|33226.9|33229|33225.4|2
1651662540000|2022-05-04 11:09:00|33230.5|33226.9|33230.5|33226.9|33230.5|33226.9|33230|33226.4|0
1651662550000|2022-05-04 11:09:10|33231|33227.4|33235|33231.4|33235|33231.4|33231|33227.4|7
1651662560000|2022-05-04 11:09:20|33234.5|33230.9|33235|33231.4|33235|33231.4|33234|33230.4|3
1651662570000|2022-05-04 11:09:30|33235.5|33231.9|33234.5|33230.9|33235.5|33231.9|33234.5|33230.9|4
1651662580000|2022-05-04 11:09:40|33233.5|33229.9|33231.5|33227.9|33233.5|33229.9|33231|33227.4|5
1651662590000|2022-05-04 11:09:50|33232|33228.4|33232|33228.4|33232.5|33228.9|33231|33227.4|4
1651662600000|2022-05-04 11:10:00|33231.5|33227.9|33228.5|33224.9|33231.5|33227.9|33228.5|33224.9|1
1651662610000|2022-05-04 11:10:10|33228|33224.4|33227.5|33223.9|33228.5|33224.9|33227.5|33223.9|4
1651662620000|2022-05-04 11:10:20|33228|33224.4|33228.5|33224.9|33228.5|33224.9|33228|33224.4|0
1651662630000|2022-05-04 11:10:30|33228|33224.4|33227.5|33223.9|33229|33225.4|33227.5|33223.9|4
1651662640000|2022-05-04 11:10:40|33228.5|33224.9|33230.5|33226.9|33230.5|33226.9|33228|33224.4|7
1651662650000|2022-05-04 11:10:50|33230|33226.4|33230|33226.4|33231|33227.4|33229.5|33225.9|1
1651662660000|2022-05-04 11:11:00|33230.5|33226.9|33231|33227.4|33231.5|33227.9|33230.5|33226.9|3
1651662670000|2022-05-04 11:11:10|33231.5|33227.9|33231|33227.4|33231.5|33227.9|33231|33227.4|0
1651662680000|2022-05-04 11:11:20|33230.5|33226.9|33231|33227.4|33231|33227.4|33229.5|33225.9|1
1651662690000|2022-05-04 11:11:30|33230.5|33226.9|33230|33226.4|33230.5|33226.9|33229.5|33225.9|5
1651662700000|2022-05-04 11:11:40|33230.5|33226.9|33232.5|33228.9|33233.5|33229.9|33230.5|33226.9|2
1651662710000|2022-05-04 11:11:50|33231.5|33227.9|33229.5|33225.9|33231.5|33227.9|33229.5|33225.9|5
1651662720000|2022-05-04 11:12:00|33230|33226.4|33230.5|33226.9|33230.5|33226.9|33229.5|33225.9|1
1651662730000|2022-05-04 11:12:10|33231|33227.4|33233|33229.4|33233|33229.4|33230.5|33226.9|8
1651662740000|2022-05-04 11:12:20|33232|33228.4|33232.5|33228.9|33233.5|33229.9|33232|33228.4|2
1651662750000|2022-05-04 11:12:30|33233|33229.4|33233.5|33229.9|33233.5|33229.9|33233|33229.4|1
1651662760000|2022-05-04 11:12:40|33233|33229.4|33235|33231.4|33235|33231.4|33233|33229.4|4
1651662770000|2022-05-04 11:12:50|33235.5|33231.9|33237|33233.4|33237|33233.4|33235.5|33231.9|0
1651662780000|2022-05-04 11:13:00|33235.5|33231.9|33235.5|33231.9|33236|33232.4|33235.5|33231.9|5
1651662790000|2022-05-04 11:13:10|||||||||1
1651662800000|2022-05-04 11:13:20|33236|33232.4|33237.5|33233.9|33237.5|33233.9|33235.5|33231.9|8
1651662810000|2022-05-04 11:13:30|33238|33234.4|33239|33235.4|33239|33235.4|33237.5|33233.9|7
1651662820000|2022-05-04 11:13:40|33239.5|33235.9|33239.5|33235.9|33241|33237.4|33239|33235.4|16
1651662830000|2022-05-04 11:13:50|33240|33236.4|33239|33235.4|33240|33236.4|33238.5|33234.9|12
1651662840000|2022-05-04 11:14:00|33239.5|33235.9|33241|33237.4|33241|33237.4|33239|33235.4|20
1651662850000|2022-05-04 11:14:10|33241.5|33237.9|33241.5|33237.9|33242|33238.4|33240.5|33236.9|5
1651662860000|2022-05-04 11:14:20|33242|33238.4|33245|33241.4|33245.5|33241.9|33242|33238.4|17
1651662870000|2022-05-04 11:14:30|33245.5|33241.9|33244|33240.4|33246|33242.4|33244|33240.4|6
1651662880000|2022-05-04 11:14:40|33244.5|33240.9|33243|33239.4|33244.5|33240.9|33243|33239.4|4
1651662890000|2022-05-04 11:14:50|33242.5|33238.9|33241.5|33237.9|33242.5|33238.9|33240|33236.4|1
1651662900000|2022-05-04 11:15:00|33241|33237.4|33245|33241.4|33245|33241.4|33241|33237.4|4
1651662910000|2022-05-04 11:15:10|33244.5|33240.9|33243|33239.4|33244.5|33240.9|33242|33238.4|5
1651662920000|2022-05-04 11:15:20|33242.5|33238.9|33247|33243.4|33247|33243.4|33242|33238.4|6
1651662930000|2022-05-04 11:15:30|33248.5|33244.9|33246.5|33242.9|33248.5|33244.9|33246|33242.4|0
1651662940000|2022-05-04 11:15:40|33247|33243.4|33246|33242.4|33248|33244.4|33246|33242.4|2
1651662950000|2022-05-04 11:15:50|33245.5|33241.9|33247.5|33243.9|33247.5|33243.9|33245.5|33241.9|3
1651662960000|2022-05-04 11:16:00|33249|33245.4|33248.5|33244.9|33251|33247.4|33248.5|33244.9|16
1651662970000|2022-05-04 11:16:10|33248|33244.4|33249.5|33245.9|33249.5|33245.9|33248|33244.4|1
1651662980000|2022-05-04 11:16:20|33250|33246.4|33246|33242.4|33250.5|33246.9|33246|33242.4|7
1651662990000|2022-05-04 11:16:30|33245|33241.4|33246|33242.4|33246.5|33242.9|33245|33241.4|1
1651663000000|2022-05-04 11:16:40|33247.5|33243.9|33249|33245.4|33249|33245.4|33247.5|33243.9|6
1651663010000|2022-05-04 11:16:50|33249.5|33245.9|33249|33245.4|33249.5|33245.9|33248.5|33244.9|4
1651663020000|2022-05-04 11:17:00|33249.5|33245.9|33251|33247.4|33251|33247.4|33249.5|33245.9|6
1651663030000|2022-05-04 11:17:10|33251.5|33247.9|33249.5|33245.9|33251.5|33247.9|33248|33244.4|23
1651663040000|2022-05-04 11:17:20|33250.5|33246.9|33249|33245.4|33251.5|33247.9|33248.5|33244.9|6
1651663050000|2022-05-04 11:17:30|33248.5|33244.9|33248|33244.4|33248.5|33244.9|33248|33244.4|4
1651663060000|2022-05-04 11:17:40|33247.5|33243.9|33249|33245.4|33249.5|33245.9|33247|33243.4|1
1651663070000|2022-05-04 11:17:50|33249.5|33245.9|33248.5|33244.9|33250|33246.4|33248|33244.4|0
1651663080000|2022-05-04 11:18:00|33249|33245.4|33249.5|33245.9|33250|33246.4|33249|33245.4|0
1651663090000|2022-05-04 11:18:10|33250|33246.4|33250|33246.4|33250.5|33246.9|33250|33246.4|0
1651663100000|2022-05-04 11:18:20|33250.5|33246.9|33252|33248.4|33252|33248.4|33250.5|33246.9|2
1651663110000|2022-05-04 11:18:30|33251.5|33247.9|33252|33248.4|33252.5|33248.9|33251.5|33247.9|1
1651663120000|2022-05-04 11:18:40|33252.5|33248.9|33250.5|33246.9|33252.5|33248.9|33250.5|33246.9|1
1651663130000|2022-05-04 11:18:50|33250|33246.4|33246|33242.4|33250|33246.4|33245|33241.4|0
1651663140000|2022-05-04 11:19:00|33246.5|33242.9|33252|33248.4|33252|33248.4|33246.5|33242.9|12
1651663150000|2022-05-04 11:19:10|33253|33249.4|33252|33248.4|33254.5|33250.9|33252|33248.4|6
1651663160000|2022-05-04 11:19:20|33252.5|33248.9|33251|33247.4|33252.5|33248.9|33251|33247.4|5
1651663170000|2022-05-04 11:19:30|33251.5|33247.9|33248.5|33244.9|33252|33248.4|33248.5|33244.9|2
1651663180000|2022-05-04 11:19:40|33249|33245.4|33249|33245.4|33249|33245.4|33247.5|33243.9|3
1651663190000|2022-05-04 11:19:50|33249.5|33245.9|33251|33247.4|33251.5|33247.9|33249|33245.4|5
1651663200000|2022-05-04 11:20:00|33251.5|33247.9|33254.5|33250.9|33255|33251.4|33251.5|33247.9|15
1651663210000|2022-05-04 11:20:10|33255|33251.4|33255.5|33251.9|33256.5|33252.9|33255|33251.4|7
1651663220000|2022-05-04 11:20:20|33254|33250.4|33252|33248.4|33254.5|33250.9|33250|33246.4|6
1651663230000|2022-05-04 11:20:30|33251.5|33247.9|33252|33248.4|33252|33248.4|33251|33247.4|1
1651663240000|2022-05-04 11:20:40|33251.5|33247.9|33251.5|33247.9|33252|33248.4|33250.5|33246.9|3
1651663250000|2022-05-04 11:20:50|33251|33247.4|33252.5|33248.9|33254|33250.4|33251|33247.4|8
1651663260000|2022-05-04 11:21:00|33253|33249.4|33254|33250.4|33255|33251.4|33252.5|33248.9|12
1651663270000|2022-05-04 11:21:10|33253.5|33249.9|33255|33251.4|33256.5|33252.9|33253.5|33249.9|5
1651663280000|2022-05-04 11:21:20|33255.5|33251.9|33253.5|33249.9|33255.5|33251.9|33253.5|33249.9|2
1651663290000|2022-05-04 11:21:30|33253|33249.4|33255|33251.4|33255|33251.4|33253|33249.4|6
1651663300000|2022-05-04 11:21:40|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255|33251.4|4
1651663310000|2022-05-04 11:21:50|33255|33251.4|33255.5|33251.9|33255.5|33251.9|33255|33251.4|3
1651663320000|2022-05-04 11:22:00|33256|33252.4|33262.5|33258.9|33262.5|33258.9|33256|33252.4|47
1651663330000|2022-05-04 11:22:10|33263|33259.4|33261.5|33257.9|33263|33259.4|33260.5|33256.9|10
1651663340000|2022-05-04 11:22:20|33261|33257.4|33261|33257.4|33261|33257.4|33260.5|33256.9|5
1651663350000|2022-05-04 11:22:30|33260.5|33256.9|33261|33257.4|33261.5|33257.9|33260.5|33256.9|1
1651663360000|2022-05-04 11:22:40|33260.5|33256.9|33259.5|33255.9|33260.5|33256.9|33259.5|33255.9|10
1651663370000|2022-05-04 11:22:50|33260.5|33256.9|33260|33256.4|33260.5|33256.9|33260|33256.4|8
1651663380000|2022-05-04 11:23:00|33260.5|33256.9|33262.5|33258.9|33262.5|33258.9|33260|33256.4|4
1651663390000|2022-05-04 11:23:10|33263|33259.4|33265|33261.4|33266|33262.4|33263|33259.4|10
1651663400000|2022-05-04 11:23:20|33264.5|33260.9|33264.5|33260.9|33265.5|33261.9|33264.5|33260.9|1
1651663410000|2022-05-04 11:23:30|33264|33260.4|33265|33261.4|33265|33261.4|33262.5|33258.9|4
1651663420000|2022-05-04 11:23:40|33266|33262.4|33278.5|33274.9|33278.5|33274.9|33266|33262.4|65
1651663430000|2022-05-04 11:23:50|33279|33275.4|33273|33269.4|33279|33275.4|33273|33269.4|14
1651663440000|2022-05-04 11:24:00|33272|33268.4|33268|33264.4|33272|33268.4|33268|33264.4|4
1651663450000|2022-05-04 11:24:10|33268.5|33264.9|33271|33267.4|33271|33267.4|33268|33264.4|14
1651663460000|2022-05-04 11:24:20|33270.5|33266.9|33269.5|33265.9|33270.5|33266.9|33268.5|33264.9|3
1651663470000|2022-05-04 11:24:30|33269|33265.4|33271.5|33267.9|33272|33268.4|33268.5|33264.9|2
1651663480000|2022-05-04 11:24:40|33271|33267.4|33273.5|33269.9|33274.5|33270.9|33271|33267.4|5
1651663490000|2022-05-04 11:24:50|33274|33270.4|33273.5|33269.9|33274.5|33270.9|33273|33269.4|5
1651663500000|2022-05-04 11:25:00|33274|33270.4|33272.5|33268.9|33274.5|33270.9|33272.5|33268.9|4
1651663510000|2022-05-04 11:25:10|33273.5|33269.9|33272.5|33268.9|33273.5|33269.9|33272.5|33268.9|2
1651663520000|2022-05-04 11:25:20|33272|33268.4|33274.5|33270.9|33275.5|33271.9|33271.5|33267.9|10
1651663530000|2022-05-04 11:25:30|33275|33271.4|33275|33271.4|33276.5|33272.9|33273|33269.4|3
1651663540000|2022-05-04 11:25:40|33274.5|33270.9|33274|33270.4|33279.5|33275.9|33273|33269.4|20
1651663550000|2022-05-04 11:25:50|33274.5|33270.9|33274.5|33270.9|33276|33272.4|33274|33270.4|2
1651663560000|2022-05-04 11:26:00|33273.5|33269.9|33270|33266.4|33273.5|33269.9|33269.5|33265.9|4
1651663570000|2022-05-04 11:26:10|33269.5|33265.9|33268.5|33264.9|33270|33266.4|33268.5|33264.9|5
1651663580000|2022-05-04 11:26:20|33270|33266.4|33270|33266.4|33270|33266.4|33269|33265.4|3
1651663590000|2022-05-04 11:26:30|33269.5|33265.9|33271|33267.4|33271|33267.4|33269.5|33265.9|1
1651663600000|2022-05-04 11:26:40|33270.5|33266.9|33276.5|33272.9|33277|33273.4|33270.5|33266.9|7
1651663610000|2022-05-04 11:26:50|33275.5|33271.9|33275|33271.4|33275.5|33271.9|33275|33271.4|2
1651663620000|2022-05-04 11:27:00|33275.5|33271.9|33275.5|33271.9|33275.5|33271.9|33275|33271.4|1
1651663630000|2022-05-04 11:27:10|33275|33271.4|33272.5|33268.9|33275.5|33271.9|33272.5|33268.9|11
1651663640000|2022-05-04 11:27:20|33272|33268.4|33269.5|33265.9|33272.5|33268.9|33269.5|33265.9|1
1651663650000|2022-05-04 11:27:30|33270|33266.4|33270.5|33266.9|33270.5|33266.9|33269.5|33265.9|5
1651663660000|2022-05-04 11:27:40|33271|33267.4|33271|33267.4|33271|33267.4|33270|33266.4|2
1651663670000|2022-05-04 11:27:50|33270.5|33266.9|33270|33266.4|33271|33267.4|33269.5|33265.9|2
1651663680000|2022-05-04 11:28:00|33269.5|33265.9|33269.5|33265.9|33269.5|33265.9|33267.5|33263.9|6
1651663690000|2022-05-04 11:28:10|33269|33265.4|33266.5|33262.9|33269.5|33265.9|33266|33262.4|10
1651663700000|2022-05-04 11:28:20|33267|33263.4|33267|33263.4|33268|33264.4|33266.5|33262.9|0
1651663710000|2022-05-04 11:28:30|33267.5|33263.9|33268.5|33264.9|33270|33266.4|33267.5|33263.9|8
1651663720000|2022-05-04 11:28:40|33268|33264.4|33268|33264.4|33269|33265.4|33268|33264.4|0
1651663730000|2022-05-04 11:28:50|33268.5|33264.9|33269|33265.4|33269|33265.4|33268|33264.4|0
1651663740000|2022-05-04 11:29:00|33268.5|33264.9|33269|33265.4|33269|33265.4|33268|33264.4|3
1651663750000|2022-05-04 11:29:10|33268.5|33264.9|33269.5|33265.9|33270.5|33266.9|33268|33264.4|12
1651663760000|2022-05-04 11:29:20|33270|33266.4|33272|33268.4|33272|33268.4|33270|33266.4|2
1651663770000|2022-05-04 11:29:30|33271.5|33267.9|33271|33267.4|33273|33269.4|33271|33267.4|5
1651663780000|2022-05-04 11:29:40|33271.5|33267.9|33272.5|33268.9|33272.5|33268.9|33271.5|33267.9|1
1651663790000|2022-05-04 11:29:50|33273|33269.4|33272|33268.4|33273.5|33269.9|33272|33268.4|5
1651663800000|2022-05-04 11:30:00|33271.5|33267.9|33271|33267.4|33276|33272.4|33271|33267.4|30
1651663810000|2022-05-04 11:30:10|33270.5|33266.9|33270.5|33266.9|33270.5|33266.9|33270|33266.4|0
1651663820000|2022-05-04 11:30:20|33271|33267.4|33271.5|33267.9|33271.5|33267.9|33269.5|33265.9|11
1651663830000|2022-05-04 11:30:30|33270.5|33266.9|33269|33265.4|33270.5|33266.9|33269|33265.4|4
1651663840000|2022-05-04 11:30:40|33268.5|33264.9|33268.5|33264.9|33269|33265.4|33268.5|33264.9|1
1651663850000|2022-05-04 11:30:50|33268|33264.4|33268|33264.4|33268|33264.4|33267.5|33263.9|1
1651663860000|2022-05-04 11:31:00|33268.5|33264.9|33269|33265.4|33270|33266.4|33266.5|33262.9|12
1651663870000|2022-05-04 11:31:10|33269.5|33265.9|33267|33263.4|33269.5|33265.9|33267|33263.4|1
1651663880000|2022-05-04 11:31:20|33266.5|33262.9|33268|33264.4|33268|33264.4|33266.5|33262.9|1
1651663890000|2022-05-04 11:31:30|33267.5|33263.9|33269|33265.4|33270|33266.4|33267.5|33263.9|1
1651663900000|2022-05-04 11:31:40|33268.5|33264.9|33268|33264.4|33269|33265.4|33267|33263.4|2
1651663910000|2022-05-04 11:31:50|33267.5|33263.9|33268|33264.4|33268.5|33264.9|33267.5|33263.9|6
1651663920000|2022-05-04 11:32:00|33267.5|33263.9|33271|33267.4|33274|33270.4|33267.5|33263.9|19
1651663930000|2022-05-04 11:32:10|33271.5|33267.9|33271|33267.4|33273|33269.4|33271|33267.4|4
1651663940000|2022-05-04 11:32:20|33272|33268.4|33271.5|33267.9|33272|33268.4|33271|33267.4|0
1651663950000|2022-05-04 11:32:30|33271|33267.4|33270|33266.4|33271.5|33267.9|33269.5|33265.9|0
1651663960000|2022-05-04 11:32:40|33269.5|33265.9|33269|33265.4|33269.5|33265.9|33269|33265.4|0
1651663970000|2022-05-04 11:32:50|33269.5|33265.9|33270|33266.4|33272|33268.4|33269.5|33265.9|1
1651663980000|2022-05-04 11:33:00|33269.5|33265.9|33270.5|33266.9|33271|33267.4|33267.5|33263.9|7
1651663990000|2022-05-04 11:33:10|33270|33266.4|33270.5|33266.9|33270.5|33266.9|33269.5|33265.9|2
1651664000000|2022-05-04 11:33:20|33271|33267.4|33273|33269.4|33273|33269.4|33271|33267.4|4
1651664010000|2022-05-04 11:33:30|33272.5|33268.9|33273.5|33269.9|33274.5|33270.9|33271|33267.4|2
1651664020000|2022-05-04 11:33:40|33273|33269.4|33269|33265.4|33273.5|33269.9|33268.5|33264.9|12
1651664030000|2022-05-04 11:33:50|33268.5|33264.9|33268.5|33264.9|33269.5|33265.9|33268|33264.4|9
1651664040000|2022-05-04 11:34:00|33269|33265.4|33270.5|33266.9|33271.5|33267.9|33269|33265.4|5
1651664050000|2022-05-04 11:34:10|33271|33267.4|33271|33267.4|33271|33267.4|33269.5|33265.9|2
1651664060000|2022-05-04 11:34:20|33270.5|33266.9|33273|33269.4|33273.5|33269.9|33270.5|33266.9|2
1651664070000|2022-05-04 11:34:30|33272.5|33268.9|33276|33272.4|33276|33272.4|33272|33268.4|14
1651664080000|2022-05-04 11:34:40|33275.5|33271.9|33274|33270.4|33275.5|33271.9|33273.5|33269.9|5
1651664090000|2022-05-04 11:34:50|33273.5|33269.9|33270.5|33266.9|33273.5|33269.9|33270.5|33266.9|5
1651664100000|2022-05-04 11:35:00|33270|33266.4|33271.5|33267.9|33271.5|33267.9|33269.5|33265.9|4
1651664110000|2022-05-04 11:35:10|33271|33267.4|33271.5|33267.9|33272|33268.4|33271|33267.4|4
1651664120000|2022-05-04 11:35:20|33271|33267.4|33266.5|33262.9|33271.5|33267.9|33266|33262.4|4
1651664130000|2022-05-04 11:35:30|33265.5|33261.9|33266.5|33262.9|33267|33263.4|33265|33261.4|3
1651664140000|2022-05-04 11:35:40|33267|33263.4|33262.5|33258.9|33267|33263.4|33262.5|33258.9|8
1651664150000|2022-05-04 11:35:50|33262|33258.4|33260.5|33256.9|33263|33259.4|33260|33256.4|7
1651664160000|2022-05-04 11:36:00|33259.5|33255.9|33261|33257.4|33262|33258.4|33257.5|33253.9|22
1651664170000|2022-05-04 11:36:10|33260.5|33256.9|33259|33255.4|33261.5|33257.9|33256.5|33252.9|17
1651664180000|2022-05-04 11:36:20|33259.5|33255.9|33260|33256.4|33260.5|33256.9|33259|33255.4|5
1651664190000|2022-05-04 11:36:30|33260.5|33256.9|33261|33257.4|33263|33259.4|33260.5|33256.9|4
1651664200000|2022-05-04 11:36:40|33260.5|33256.9|33261|33257.4|33264|33260.4|33260.5|33256.9|12
1651664210000|2022-05-04 11:36:50|33260.5|33256.9|33259.5|33255.9|33260.5|33256.9|33259.5|33255.9|4
1651664220000|2022-05-04 11:37:00|33259|33255.4|33261.5|33257.9|33262|33258.4|33259|33255.4|3
1651664230000|2022-05-04 11:37:10|33262|33258.4|33262.5|33258.9|33262.5|33258.9|33261.5|33257.9|3
1651664240000|2022-05-04 11:37:20|33263|33259.4|33263.5|33259.9|33263.5|33259.9|33263|33259.4|0
1651664250000|2022-05-04 11:37:30|33264.5|33260.9|33263.5|33259.9|33267|33263.4|33263.5|33259.9|17
1651664260000|2022-05-04 11:37:40|33263|33259.4|33266.5|33262.9|33268|33264.4|33263|33259.4|9
1651664270000|2022-05-04 11:37:50|33266|33262.4|33265|33261.4|33266|33262.4|33265|33261.4|0
1651664280000|2022-05-04 11:38:00|33265.5|33261.9|33264.5|33260.9|33266|33262.4|33264.5|33260.9|2
1651664320000|2022-05-04 11:38:40|33265|33261.4|33264.5|33260.9|33265.5|33261.9|33264.5|33260.9|1
1651664330000|2022-05-04 11:38:50|33265.5|33261.9|33265.5|33261.9|33265.5|33261.9|33264.5|33260.9|7
1651664340000|2022-05-04 11:39:00|33265|33261.4|33264|33260.4|33265|33261.4|33264|33260.4|2
1651664350000|2022-05-04 11:39:10|33263.5|33259.9|33263.5|33259.9|33264.5|33260.9|33263.5|33259.9|2
1651664360000|2022-05-04 11:39:20|33261|33257.4|33265.5|33261.9|33265.5|33261.9|33260.5|33256.9|28
1651664370000|2022-05-04 11:39:30|33266.5|33262.9|33263|33259.4|33268.5|33264.9|33263|33259.4|7
1651664380000|2022-05-04 11:39:40|33262.5|33258.9|33261|33257.4|33262.5|33258.9|33260.5|33256.9|1
1651664390000|2022-05-04 11:39:50|33261.5|33257.9|33261|33257.4|33261.5|33257.9|33260.5|33256.9|4
1651664400000|2022-05-04 11:40:00|33260.5|33256.9|33258.5|33254.9|33261|33257.4|33258.5|33254.9|5
1651664410000|2022-05-04 11:40:10|33258|33254.4|33259.5|33255.9|33259.5|33255.9|33256|33252.4|13
1651664420000|2022-05-04 11:40:20|33259|33255.4|33262|33258.4|33262|33258.4|33258.5|33254.9|7
1651664430000|2022-05-04 11:40:30|33263|33259.4|33261|33257.4|33263|33259.4|33261|33257.4|6
1651664440000|2022-05-04 11:40:40|33260.5|33256.9|33259.5|33255.9|33260.5|33256.9|33259.5|33255.9|3
1651664450000|2022-05-04 11:40:50|33259|33255.4|33257.5|33253.9|33259|33255.4|33257.5|33253.9|7
1651664460000|2022-05-04 11:41:00|33258.5|33254.9|33257.5|33253.9|33259|33255.4|33257|33253.4|4
1651664470000|2022-05-04 11:41:10|33258|33254.4|33259.5|33255.9|33260|33256.4|33257.5|33253.9|3
1651664480000|2022-05-04 11:41:20|33260|33256.4|33258|33254.4|33260|33256.4|33258|33254.4|4
1651664490000|2022-05-04 11:41:30|33257.5|33253.9|33257.5|33253.9|33257.5|33253.9|33257|33253.4|0
1651664500000|2022-05-04 11:41:40|33257|33253.4|33257|33253.4|33257|33253.4|33257|33253.4|0
1651664510000|2022-05-04 11:41:50|33257.5|33253.9|33259|33255.4|33259.5|33255.9|33257.5|33253.9|3
1651664520000|2022-05-04 11:42:00|33259.5|33255.9|33259.5|33255.9|33259.5|33255.9|33258.5|33254.9|1
1651664530000|2022-05-04 11:42:10|33258|33254.4|33258.5|33254.9|33259|33255.4|33257.5|33253.9|5
1651664540000|2022-05-04 11:42:20|33258|33254.4|33258|33254.4|33258|33254.4|33258|33254.4|3
1651664550000|2022-05-04 11:42:30|33257.5|33253.9|33258|33254.4|33258|33254.4|33257.5|33253.9|1
1651664560000|2022-05-04 11:42:40|33257.5|33253.9|33256.5|33252.9|33258|33254.4|33256.5|33252.9|3
1651664570000|2022-05-04 11:42:50|33257|33253.4|33258|33254.4|33258.5|33254.9|33257|33253.4|2
1651664580000|2022-05-04 11:43:00|33257.5|33253.9|33256.5|33252.9|33258.5|33254.9|33256.5|33252.9|3
1651664590000|2022-05-04 11:43:10|33257|33253.4|33258|33254.4|33258|33254.4|33257|33253.4|3
1651664600000|2022-05-04 11:43:20|33257.5|33253.9|33257|33253.4|33257.5|33253.9|33256|33252.4|4
1651664610000|2022-05-04 11:43:30|33256.5|33252.9|33257.5|33253.9|33257.5|33253.9|33256.5|33252.9|0
1651664620000|2022-05-04 11:43:40|33256.5|33252.9|33251|33247.4|33256.5|33252.9|33250.5|33246.9|37
1651664630000|2022-05-04 11:43:50|33250.5|33246.9|33252.5|33248.9|33253.5|33249.9|33250.5|33246.9|12
1651664640000|2022-05-04 11:44:00|33252|33248.4|33251.5|33247.9|33252|33248.4|33251|33247.4|3
1651664650000|2022-05-04 11:44:10|33252|33248.4|33252.5|33248.9|33252.5|33248.9|33252|33248.4|0
1651664660000|2022-05-04 11:44:20|33253|33249.4|33255|33251.4|33255|33251.4|33252.5|33248.9|2
1651664670000|2022-05-04 11:44:30|33254.5|33250.9|33254|33250.4|33256.5|33252.9|33254|33250.4|5
1651664680000|2022-05-04 11:44:40|33254.5|33250.9|33252.5|33248.9|33254.5|33250.9|33252.5|33248.9|0
1651664690000|2022-05-04 11:44:50|33253|33249.4|33253.5|33249.9|33254.5|33250.9|33252.5|33248.9|3
1651664700000|2022-05-04 11:45:00|33255|33251.4|33254.5|33250.9|33256|33252.4|33254.5|33250.9|3
1651664710000|2022-05-04 11:45:10|33253|33249.4|33251.5|33247.9|33253|33249.4|33251.5|33247.9|4
1651664720000|2022-05-04 11:45:20|33251|33247.4|33251.5|33247.9|33251.5|33247.9|33251|33247.4|7
1651664730000|2022-05-04 11:45:30|33251|33247.4|33251|33247.4|33252|33248.4|33250.5|33246.9|21
1651664740000|2022-05-04 11:45:40|33250.5|33246.9|33251|33247.4|33252|33248.4|33250.5|33246.9|4
1651664750000|2022-05-04 11:45:50|33251.5|33247.9|33252|33248.4|33252|33248.4|33250|33246.4|2
1651664760000|2022-05-04 11:46:00|33252.5|33248.9|33251|33247.4|33253.5|33249.9|33251|33247.4|3
1651664770000|2022-05-04 11:46:10|33250.5|33246.9|33252.5|33248.9|33253|33249.4|33249.5|33245.9|28
1651664780000|2022-05-04 11:46:20|33251.5|33247.9|33255|33251.4|33256|33252.4|33251.5|33247.9|13
1651664790000|2022-05-04 11:46:30|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|0
1651664800000|2022-05-04 11:46:40|33255|33251.4|33256.5|33252.9|33256.5|33252.9|33255|33251.4|0
1651664810000|2022-05-04 11:46:50|33256|33252.4|33258.5|33254.9|33258.5|33254.9|33256|33252.4|3
1651664820000|2022-05-04 11:47:00|33259|33255.4|33256|33252.4|33259|33255.4|33254.5|33250.9|3
1651664830000|2022-05-04 11:47:10|33255.5|33251.9|33253.5|33249.9|33255.5|33251.9|33253.5|33249.9|1
1651664840000|2022-05-04 11:47:20|33254|33250.4|33254|33250.4|33254.5|33250.9|33253.5|33249.9|0
1651664850000|2022-05-04 11:47:30|33254.5|33250.9|33254|33250.4|33254.5|33250.9|33252|33248.4|1
1651664860000|2022-05-04 11:47:40|33254.5|33250.9|33253|33249.4|33255|33251.4|33253|33249.4|1
1651664870000|2022-05-04 11:47:50|33252.5|33248.9|33252|33248.4|33252.5|33248.9|33251.5|33247.9|1
1651664880000|2022-05-04 11:48:00|33253|33249.4|33255|33251.4|33256|33252.4|33253|33249.4|3
1651664890000|2022-05-04 11:48:10|33255.5|33251.9|33257.5|33253.9|33258|33254.4|33255.5|33251.9|2
1651664900000|2022-05-04 11:48:20|33258|33254.4|33256.5|33252.9|33258|33254.4|33256|33252.4|2
1651664910000|2022-05-04 11:48:30|33257|33253.4|33255|33251.4|33258|33254.4|33254|33250.4|5
1651664920000|2022-05-04 11:48:40|33254.5|33250.9|33255.5|33251.9|33256|33252.4|33254.5|33250.9|2
1651664930000|2022-05-04 11:48:50|33256|33252.4|33255|33251.4|33256|33252.4|33254|33250.4|7
1651664940000|2022-05-04 11:49:00|33254.5|33250.9|33255|33251.4|33255|33251.4|33254|33250.4|0
1651664960000|2022-05-04 11:49:20|33255.5|33251.9|33251.5|33247.9|33255.5|33251.9|33251.5|33247.9|11
1651664970000|2022-05-04 11:49:30|33251|33247.4|33252|33248.4|33252|33248.4|33250.5|33246.9|7
1651664980000|2022-05-04 11:49:40|33252.5|33248.9|33253|33249.4|33253|33249.4|33252.5|33248.9|1
1651665000000|2022-05-04 11:50:00|33253.5|33249.9|33254.5|33250.9|33254.5|33250.9|33252.5|33248.9|3
1651665010000|2022-05-04 11:50:10|33254|33250.4|33253|33249.4|33255.5|33251.9|33253|33249.4|8
1651665020000|2022-05-04 11:50:20|33254|33250.4|33252.5|33248.9|33254|33250.4|33252.5|33248.9|5
1651665030000|2022-05-04 11:50:30|33253|33249.4|33254|33250.4|33254|33250.4|33253|33249.4|1
1651665040000|2022-05-04 11:50:40|33253.5|33249.9|33253|33249.4|33253.5|33249.9|33253|33249.4|3
1651665050000|2022-05-04 11:50:50|33253.5|33249.9|33252|33248.4|33253.5|33249.9|33252|33248.4|1
1651665070000|2022-05-04 11:51:10|33251.5|33247.9|33250|33246.4|33251.5|33247.9|33250|33246.4|4
1651665080000|2022-05-04 11:51:20|33250.5|33246.9|33250|33246.4|33250.5|33246.9|33250|33246.4|2
1651665090000|2022-05-04 11:51:30|33249.5|33245.9|33250|33246.4|33250|33246.4|33249.5|33245.9|3
1651665100000|2022-05-04 11:51:40|33249.5|33245.9|33250|33246.4|33250.5|33246.9|33249|33245.4|3
1651665110000|2022-05-04 11:51:50|33250.5|33246.9|33250.5|33246.9|33250.5|33246.9|33250.5|33246.9|0
1651665120000|2022-05-04 11:52:00|33252|33248.4|33254|33250.4|33255|33251.4|33252|33248.4|4
1651665130000|2022-05-04 11:52:10|33253.5|33249.9|33253.5|33249.9|33254|33250.4|33253.5|33249.9|1
1651665140000|2022-05-04 11:52:20|33254|33250.4|33255|33251.4|33255|33251.4|33253.5|33249.9|0
1651665150000|2022-05-04 11:52:30|33255.5|33251.9|33256|33252.4|33256|33252.4|33254.5|33250.9|3
1651665160000|2022-05-04 11:52:40|33255.5|33251.9|33253|33249.4|33258.5|33254.9|33251|33247.4|254
1651665170000|2022-05-04 11:52:50|33253.5|33249.9|33241.5|33237.9|33255|33251.4|33241|33237.4|88
1651665180000|2022-05-04 11:53:00|33241|33237.4|33241|33237.4|33241.5|33237.9|33239.5|33235.9|19
1651665190000|2022-05-04 11:53:10|33240.5|33236.9|33239|33235.4|33241|33237.4|33239|33235.4|5
1651665200000|2022-05-04 11:53:20|33238|33234.4|33236.5|33232.9|33239|33235.4|33234|33230.4|19
1651665210000|2022-05-04 11:53:30|33236|33232.4|33234|33230.4|33236.5|33232.9|33233.5|33229.9|12
1651665220000|2022-05-04 11:53:40|33234.5|33230.9|33233|33229.4|33234.5|33230.9|33232|33228.4|20
1651665230000|2022-05-04 11:53:50|33232.5|33228.9|33231|33227.4|33232.5|33228.9|33230|33226.4|16
1651665240000|2022-05-04 11:54:00|33232|33228.4|33233.5|33229.9|33234|33230.4|33231|33227.4|11
1651665250000|2022-05-04 11:54:10|33234|33230.4|33233|33229.4|33234|33230.4|33232.5|33228.9|2
1651665260000|2022-05-04 11:54:20|33233.5|33229.9|33233|33229.4|33233.5|33229.9|33233|33229.4|1
1651665270000|2022-05-04 11:54:30|33233.5|33229.9|33233.5|33229.9|33234|33230.4|33233|33229.4|7
1651665280000|2022-05-04 11:54:40|33234|33230.4|33234|33230.4|33234.5|33230.9|33233.5|33229.9|3
1651665290000|2022-05-04 11:54:50|33234.5|33230.9|33236|33232.4|33236|33232.4|33234|33230.4|8
1651665300000|2022-05-04 11:55:00|33235.5|33231.9|33236|33232.4|33236|33232.4|33234.5|33230.9|0
1651665310000|2022-05-04 11:55:10|33235.5|33231.9|33233|33229.4|33235.5|33231.9|33233|33229.4|3
1651665320000|2022-05-04 11:55:20|33232.5|33228.9|33234.5|33230.9|33234.5|33230.9|33232.5|33228.9|3
1651665330000|2022-05-04 11:55:30|33236|33232.4|33234|33230.4|33236|33232.4|33234|33230.4|8
1651665340000|2022-05-04 11:55:40|33233.5|33229.9|33233|33229.4|33234|33230.4|33232.5|33228.9|0
1651665350000|2022-05-04 11:55:50|33233.5|33229.9|33233.5|33229.9|33233.5|33229.9|33233.5|33229.9|0
1651665360000|2022-05-04 11:56:00|33234|33230.4|33234|33230.4|33235|33231.4|33233.5|33229.9|3
1651665370000|2022-05-04 11:56:10|33232|33228.4|33233|33229.4|33233.5|33229.9|33232|33228.4|3
1651665380000|2022-05-04 11:56:20|33235|33231.4|33235|33231.4|33235|33231.4|33234|33230.4|5
1651665390000|2022-05-04 11:56:30|33234.5|33230.9|33233.5|33229.9|33234.5|33230.9|33233.5|33229.9|1
1651665400000|2022-05-04 11:56:40|33234|33230.4|33233.5|33229.9|33234|33230.4|33233.5|33229.9|3
1651665410000|2022-05-04 11:56:50|33233|33229.4|33233|33229.4|33233|33229.4|33233|33229.4|0
1651665420000|2022-05-04 11:57:00|33232.5|33228.9|33232|33228.4|33233.5|33229.9|33232|33228.4|8
1651665430000|2022-05-04 11:57:10|33232.5|33228.9|33231|33227.4|33232.5|33228.9|33231|33227.4|3
1651665440000|2022-05-04 11:57:20|33231.5|33227.9|33232|33228.4|33232.5|33228.9|33231.5|33227.9|0
1651665450000|2022-05-04 11:57:30|33232.5|33228.9|33233|33229.4|33233|33229.4|33232.5|33228.9|2
1651665460000|2022-05-04 11:57:40|33233.5|33229.9|33231.5|33227.9|33233.5|33229.9|33231.5|33227.9|2
1651665470000|2022-05-04 11:57:50|33231|33227.4|33233|33229.4|33233.5|33229.9|33231|33227.4|3
1651665480000|2022-05-04 11:58:00|33232.5|33228.9|33234.5|33230.9|33235|33231.4|33232.5|33228.9|2
1651665490000|2022-05-04 11:58:10|33235|33231.4|33237|33233.4|33237|33233.4|33234.5|33230.9|6
1651665500000|2022-05-04 11:58:20|33236.5|33232.9|33238|33234.4|33238|33234.4|33236|33232.4|5
1651665520000|2022-05-04 11:58:40|33238.5|33234.9|33231.5|33227.9|33238.5|33234.9|33231|33227.4|18
1651665530000|2022-05-04 11:58:50|33232|33228.4|33233|33229.4|33233|33229.4|33232|33228.4|1
1651665540000|2022-05-04 11:59:00|33233.5|33229.9|33234|33230.4|33234|33230.4|33233.5|33229.9|2
1651665550000|2022-05-04 11:59:10|33234.5|33230.9|33236.5|33232.9|33236.5|33232.9|33234.5|33230.9|4
1651665560000|2022-05-04 11:59:20|33235.5|33231.9|33236|33232.4|33236.5|33232.9|33235.5|33231.9|4
1651665570000|2022-05-04 11:59:30|33236.5|33232.9|33236|33232.4|33237|33233.4|33235.5|33231.9|5
1651665580000|2022-05-04 11:59:40|33235.5|33231.9|33236.5|33232.9|33236.5|33232.9|33235.5|33231.9|3
1651665590000|2022-05-04 11:59:50|33237|33233.4|33237|33233.4|33237|33233.4|33237|33233.4|15
1651665600000|2022-05-04 12:00:00|33237.5|33233.9|33240.5|33236.9|33240.5|33236.9|33237.5|33233.9|10
1651665610000|2022-05-04 12:00:10|33241|33237.4|33242.5|33238.9|33242.5|33238.9|33241|33237.4|13
1651665620000|2022-05-04 12:00:20|33242|33238.4|33240.5|33236.9|33242|33238.4|33239.5|33235.9|17
1651665630000|2022-05-04 12:00:30|33240|33236.4|33239.5|33235.9|33240.5|33236.9|33239|33235.4|3
1651665640000|2022-05-04 12:00:40|33241|33237.4|33243|33239.4|33243.5|33239.9|33240.5|33236.9|35
1651665650000|2022-05-04 12:00:50|33243.5|33239.9|33244.5|33240.9|33245|33241.4|33243.5|33239.9|4
1651665660000|2022-05-04 12:01:00|33245|33241.4|33243.5|33239.9|33245.5|33241.9|33243|33239.4|11
1651665670000|2022-05-04 12:01:10|33244|33240.4|33241.5|33237.9|33244|33240.4|33241|33237.4|10
1651665680000|2022-05-04 12:01:20|33242.5|33238.9|33243|33239.4|33243.5|33239.9|33241.5|33237.9|4
1651665690000|2022-05-04 12:01:30|33242.5|33238.9|33241|33237.4|33242.5|33238.9|33240.5|33236.9|5
1651665700000|2022-05-04 12:01:40|33241.5|33237.9|33242|33238.4|33242|33238.4|33241.5|33237.9|1
1651665710000|2022-05-04 12:01:50|33241.5|33237.9|33242|33238.4|33242|33238.4|33240.5|33236.9|7
1651665720000|2022-05-04 12:02:00|33242.5|33238.9|33245|33241.4|33245.5|33241.9|33242.5|33238.9|4
1651665730000|2022-05-04 12:02:10|33245.5|33241.9|33248|33244.4|33248|33244.4|33245|33241.4|23
1651665740000|2022-05-04 12:02:20|33247.5|33243.9|33250|33246.4|33250.5|33246.9|33247|33243.4|6
1651665750000|2022-05-04 12:02:30|33250.5|33246.9|33248|33244.4|33250.5|33246.9|33247|33243.4|6
1651665760000|2022-05-04 12:02:40|33247.5|33243.9|33245|33241.4|33248|33244.4|33245|33241.4|7
1651665770000|2022-05-04 12:02:50|33245.5|33241.9|33245.5|33241.9|33246|33242.4|33244.5|33240.9|0
1651665780000|2022-05-04 12:03:00|33246|33242.4|33245|33241.4|33246|33242.4|33244.5|33240.9|1
1651665790000|2022-05-04 12:03:10|33245.5|33241.9|33243.5|33239.9|33246.5|33242.9|33243.5|33239.9|8
1651665800000|2022-05-04 12:03:20|33243|33239.4|33242.5|33238.9|33243|33239.4|33242.5|33238.9|3
1651665810000|2022-05-04 12:03:30|33243|33239.4|33241|33237.4|33243.5|33239.9|33241|33237.4|3
1651665820000|2022-05-04 12:03:40|33242.5|33238.9|33241|33237.4|33242.5|33238.9|33240.5|33236.9|1
1651665830000|2022-05-04 12:03:50|33240.5|33236.9|33243|33239.4|33243|33239.4|33239.5|33235.9|18
1651665840000|2022-05-04 12:04:00|33242.5|33238.9|33243|33239.4|33244|33240.4|33242.5|33238.9|2
1651665850000|2022-05-04 12:04:10|33243.5|33239.9|33245.5|33241.9|33245.5|33241.9|33243.5|33239.9|1
1651665860000|2022-05-04 12:04:20|33246.5|33242.9|33248.5|33244.9|33248.5|33244.9|33246.5|33242.9|10
1651665870000|2022-05-04 12:04:30|33249|33245.4|33246.5|33242.9|33249|33245.4|33246.5|33242.9|6
1651665880000|2022-05-04 12:04:40|33247|33243.4|33246.5|33242.9|33247|33243.4|33246|33242.4|4
1651665890000|2022-05-04 12:04:50|33246|33242.4|33246.5|33242.9|33246.5|33242.9|33245.5|33241.9|2
1651665900000|2022-05-04 12:05:00|33246|33242.4|33246.5|33242.9|33247.5|33243.9|33246|33242.4|4
1651665910000|2022-05-04 12:05:10|33246|33242.4|33250|33246.4|33250.5|33246.9|33245.5|33241.9|10
1651665920000|2022-05-04 12:05:20|33250.5|33246.9|33250.5|33246.9|33250.5|33246.9|33250.5|33246.9|0
1651665930000|2022-05-04 12:05:30|33251|33247.4|33249.5|33245.9|33251|33247.4|33249.5|33245.9|4
1651665940000|2022-05-04 12:05:40|33250|33246.4|33253.5|33249.9|33253.5|33249.9|33250|33246.4|9
1651665950000|2022-05-04 12:05:50|33253|33249.4|33252|33248.4|33253|33249.4|33252|33248.4|5
1651665960000|2022-05-04 12:06:00|33252.5|33248.9|33253.5|33249.9|33253.5|33249.9|33252.5|33248.9|1
1651665970000|2022-05-04 12:06:10|33254|33250.4|33253.5|33249.9|33254|33250.4|33253.5|33249.9|0
1651665980000|2022-05-04 12:06:20|33254|33250.4|33254|33250.4|33254.5|33250.9|33254|33250.4|4
1651665990000|2022-05-04 12:06:30|33254.5|33250.9|33254.5|33250.9|33254.5|33250.9|33254|33250.4|0
1651666000000|2022-05-04 12:06:40|33254|33250.4|33255.5|33251.9|33255.5|33251.9|33254|33250.4|3
1651666020000|2022-05-04 12:07:00|33254|33250.4|33255|33251.4|33255.5|33251.9|33254|33250.4|4
1651666030000|2022-05-04 12:07:10|33256|33252.4|33257.5|33253.9|33257.5|33253.9|33256|33252.4|7
1651666040000|2022-05-04 12:07:20|33256.5|33252.9|33254.5|33250.9|33256.5|33252.9|33253.5|33249.9|14
1651666050000|2022-05-04 12:07:30|33257|33253.4|33256|33252.4|33257|33253.4|33256|33252.4|4
1651666060000|2022-05-04 12:07:40|33256.5|33252.9|33258|33254.4|33258.5|33254.9|33256|33252.4|5
1651666070000|2022-05-04 12:07:50|33259|33255.4|33258.5|33254.9|33259|33255.4|33258|33254.4|0
1651666080000|2022-05-04 12:08:00|33256|33252.4|33257.5|33253.9|33258.5|33254.9|33256|33252.4|13
1651666090000|2022-05-04 12:08:10|33258|33254.4|33257.5|33253.9|33258|33254.4|33257.5|33253.9|0
1651666100000|2022-05-04 12:08:20|33256|33252.4|33257.5|33253.9|33257.5|33253.9|33256|33252.4|4
1651666110000|2022-05-04 12:08:30|33256|33252.4|33261.5|33257.9|33262|33258.4|33256|33252.4|36
1651666120000|2022-05-04 12:08:40|33262|33258.4|33258.5|33254.9|33262|33258.4|33256.5|33252.9|37
1651666130000|2022-05-04 12:08:50|33259|33255.4|33255|33251.4|33260.5|33256.9|33254.5|33250.9|22
1651666140000|2022-05-04 12:09:00|33254.5|33250.9|33255|33251.4|33255.5|33251.9|33254.5|33250.9|1
1651666150000|2022-05-04 12:09:10|33254.5|33250.9|33255|33251.4|33255.5|33251.9|33253.5|33249.9|11
1651666160000|2022-05-04 12:09:20|33255.5|33251.9|33255.5|33251.9|33255.5|33251.9|33255|33251.4|4
1651666170000|2022-05-04 12:09:30|33256|33252.4|33257.5|33253.9|33257.5|33253.9|33256|33252.4|3
1651666180000|2022-05-04 12:09:40|33257|33253.4|33257|33253.4|33258|33254.4|33256|33252.4|7
1651666190000|2022-05-04 12:09:50|33256.5|33252.9|33256|33252.4|33257|33253.4|33256|33252.4|0
1651666200000|2022-05-04 12:10:00|33256.5|33252.9|33259.5|33255.9|33259.5|33255.9|33256.5|33252.9|8
1651666210000|2022-05-04 12:10:10|33259|33255.4|33258.5|33254.9|33259|33255.4|33258.5|33254.9|0
1651666220000|2022-05-04 12:10:20|33259|33255.4|33258.5|33254.9|33259.5|33255.9|33258|33254.4|3
1651666230000|2022-05-04 12:10:30|33259.5|33255.9|33258.5|33254.9|33259.5|33255.9|33258.5|33254.9|4
1651666240000|2022-05-04 12:10:40|33259|33255.4|33259|33255.4|33259|33255.4|33258.5|33254.9|3
1651666250000|2022-05-04 12:10:50|33258.5|33254.9|33256.5|33252.9|33258.5|33254.9|33256|33252.4|6
1651666260000|2022-05-04 12:11:00|33257|33253.4|33256.5|33252.9|33257|33253.4|33256|33252.4|5
1651666270000|2022-05-04 12:11:10|33257.5|33253.9|33258|33254.4|33258.5|33254.9|33257.5|33253.9|6
1651666280000|2022-05-04 12:11:20|33237.5|33233.9|33241|33237.4|33242.5|33238.9|33237|33233.4|198
1651666290000|2022-05-04 12:11:30|33243.5|33239.9|33241.5|33237.9|33244.5|33240.9|33241|33237.4|8
1651666300000|2022-05-04 12:11:40|33240.5|33236.9|33242.5|33238.9|33243.5|33239.9|33240.5|33236.9|13
1651666310000|2022-05-04 12:11:50|33243.5|33239.9|33250|33246.4|33250|33246.4|33243.5|33239.9|15
1651666320000|2022-05-04 12:12:00|33249.5|33245.9|33247|33243.4|33249.5|33245.9|33246.5|33242.9|4
1651666330000|2022-05-04 12:12:10|33248.5|33244.9|33247|33243.4|33248.5|33244.9|33247|33243.4|7
1651666340000|2022-05-04 12:12:20|33248|33244.4|33248.5|33244.9|33249|33245.4|33248|33244.4|5
1651666350000|2022-05-04 12:12:30|33248|33244.4|33244|33240.4|33249|33245.4|33243.5|33239.9|17
1651666360000|2022-05-04 12:12:40|33244.5|33240.9|33244.5|33240.9|33247|33243.4|33244|33240.4|10
1651666370000|2022-05-04 12:12:50|33245|33241.4|33244|33240.4|33245|33241.4|33244|33240.4|4
1651666380000|2022-05-04 12:13:00|33244.5|33240.9|33244|33240.4|33245.5|33241.9|33244|33240.4|6
1651666390000|2022-05-04 12:13:10|33245|33241.4|33244|33240.4|33245|33241.4|33244|33240.4|2
1651666400000|2022-05-04 12:13:20|33244.5|33240.9|33245|33241.4|33245|33241.4|33244.5|33240.9|1
1651666410000|2022-05-04 12:13:30|33249|33245.4|33249.5|33245.9|33249.5|33245.9|33249|33245.4|11
1651666420000|2022-05-04 12:13:40|33246|33242.4|33249.5|33245.9|33249.5|33245.9|33246|33242.4|20
1651666430000|2022-05-04 12:13:50|33249|33245.4|33250|33246.4|33250|33246.4|33249|33245.4|8
1651666440000|2022-05-04 12:14:00|33250.5|33246.9|33252|33248.4|33252|33248.4|33250.5|33246.9|3
1651666460000|2022-05-04 12:14:20|33251|33247.4|33251.5|33247.9|33251.5|33247.9|33251|33247.4|2
1651666470000|2022-05-04 12:14:30|33252|33248.4|33263.5|33259.9|33263.5|33259.9|33252|33248.4|42
1651666480000|2022-05-04 12:14:40|33264|33260.4|33262|33258.4|33264|33260.4|33262|33258.4|15
1651666490000|2022-05-04 12:14:50|33262.5|33258.9|33259.5|33255.9|33263|33259.4|33259.5|33255.9|10
1651666500000|2022-05-04 12:15:00|33260.5|33256.9|33254|33250.4|33260.5|33256.9|33252|33248.4|16
1651666510000|2022-05-04 12:15:10|33253.5|33249.9|33253|33249.4|33254|33250.4|33249.5|33245.9|9
1651666520000|2022-05-04 12:15:20|33253.5|33249.9|33251.5|33247.9|33254|33250.4|33248.5|33244.9|13
1651666530000|2022-05-04 12:15:30|33251|33247.4|33252|33248.4|33254|33250.4|33251|33247.4|8
1651666540000|2022-05-04 12:15:40|33252.5|33248.9|33252|33248.4|33253.5|33249.9|33251.5|33247.9|3
1651666550000|2022-05-04 12:15:50|33251.5|33247.9|33250|33246.4|33251.5|33247.9|33250|33246.4|2
1651666560000|2022-05-04 12:16:00|33251.5|33247.9|33250.5|33246.9|33252.5|33248.9|33249.5|33245.9|4
1651666570000|2022-05-04 12:16:10|33250|33246.4|33247|33243.4|33251|33247.4|33247|33243.4|9
1651666580000|2022-05-04 12:16:20|33248|33244.4|33249.5|33245.9|33249.5|33245.9|33245|33241.4|24
1651666590000|2022-05-04 12:16:30|33249|33245.4|33249|33245.4|33249.5|33245.9|33249|33245.4|2
1651666600000|2022-05-04 12:16:40|33248.5|33244.9|33248.5|33244.9|33248.5|33244.9|33248.5|33244.9|0
1651666610000|2022-05-04 12:16:50|33246.5|33242.9|33248|33244.4|33248.5|33244.9|33246.5|33242.9|8
1651666620000|2022-05-04 12:17:00|33249|33245.4|33246|33242.4|33249|33245.4|33244|33240.4|13
1651666630000|2022-05-04 12:17:10|33245.5|33241.9|33253.5|33249.9|33253.5|33249.9|33245.5|33241.9|16
1651666640000|2022-05-04 12:17:20|33254|33250.4|33251.5|33247.9|33255.5|33251.9|33251.5|33247.9|25
1651666650000|2022-05-04 12:17:30|33252|33248.4|33253.5|33249.9|33254|33250.4|33252|33248.4|2
1651666660000|2022-05-04 12:17:40|33254|33250.4|33252|33248.4|33254|33250.4|33251.5|33247.9|6
1651666670000|2022-05-04 12:17:50|33252.5|33248.9|33253|33249.4|33253.5|33249.9|33252|33248.4|2
1651666680000|2022-05-04 12:18:00|33253.5|33249.9|33254|33250.4|33256|33252.4|33253|33249.4|9
1651666690000|2022-05-04 12:18:10|33254.5|33250.9|33253.5|33249.9|33254.5|33250.9|33252|33248.4|10
1651666700000|2022-05-04 12:18:20|33252.5|33248.9|33252|33248.4|33252.5|33248.9|33251.5|33247.9|2
1651666710000|2022-05-04 12:18:30|33252.5|33248.9|33253.5|33249.9|33254|33250.4|33252.5|33248.9|2
1651666720000|2022-05-04 12:18:40|33255|33251.4|33252|33248.4|33255.5|33251.9|33251|33247.4|7
1651666730000|2022-05-04 12:18:50|33251.5|33247.9|33251|33247.4|33252|33248.4|33250|33246.4|3
1651666740000|2022-05-04 12:19:00|33250.5|33246.9|33249.5|33245.9|33251.5|33247.9|33249.5|33245.9|2
1651666750000|2022-05-04 12:19:10|33249|33245.4|33244.5|33240.9|33250|33246.4|33244|33240.4|7
1651666760000|2022-05-04 12:19:20|33245|33241.4|33247|33243.4|33247|33243.4|33245|33241.4|1
1651666770000|2022-05-04 12:19:30|33247.5|33243.9|33245.5|33241.9|33247.5|33243.9|33245.5|33241.9|1
1651666780000|2022-05-04 12:19:40|33245|33241.4|33246.5|33242.9|33247|33243.4|33245|33241.4|9
1651666790000|2022-05-04 12:19:50|33247|33243.4|33251.5|33247.9|33251.5|33247.9|33247|33243.4|9
1651666800000|2022-05-04 12:20:00|33250|33246.4|33247.5|33243.9|33250.5|33246.9|33247.5|33243.9|8
1651666810000|2022-05-04 12:20:10|33247|33243.4|33244|33240.4|33249|33245.4|33243.5|33239.9|24
1651666820000|2022-05-04 12:20:20|33243.5|33239.9|33243.5|33239.9|33245|33241.4|33243|33239.4|4
1651666830000|2022-05-04 12:20:30|33243|33239.4|33239|33235.4|33243.5|33239.9|33237|33233.4|24
1651666840000|2022-05-04 12:20:40|33239.5|33235.9|33241|33237.4|33241.5|33237.9|33239|33235.4|4
1651666850000|2022-05-04 12:20:50|33241.5|33237.9|33241|33237.4|33242|33238.4|33239.5|33235.9|5
1651666860000|2022-05-04 12:21:00|33241.5|33237.9|33239|33235.4|33242|33238.4|33238.5|33234.9|6
1651666870000|2022-05-04 12:21:10|33239.5|33235.9|33241|33237.4|33242|33238.4|33235.5|33231.9|12
1651666880000|2022-05-04 12:21:20|33241.5|33237.9|33238|33234.4|33242|33238.4|33237|33233.4|21
1651666890000|2022-05-04 12:21:30|33238.5|33234.9|33231.5|33227.9|33240|33236.4|33231.5|33227.9|48
1651666900000|2022-05-04 12:21:40|33232|33228.4|33235|33231.4|33237.5|33233.9|33232|33228.4|23
1651666910000|2022-05-04 12:21:50|33235.5|33231.9|33235.5|33231.9|33236|33232.4|33235|33231.4|4
1651666920000|2022-05-04 12:22:00|33235|33231.4|33235|33231.4|33236.5|33232.9|33235|33231.4|6
1651666930000|2022-05-04 12:22:10|33235.5|33231.9|33236|33232.4|33236|33232.4|33235|33231.4|11
1651666940000|2022-05-04 12:22:20|33235|33231.4|33238|33234.4|33238.5|33234.9|33234.5|33230.9|10
1651666950000|2022-05-04 12:22:30|33237.5|33233.9|33237|33233.4|33241|33237.4|33237|33233.4|8
1651666960000|2022-05-04 12:22:40|33237.5|33233.9|33239.5|33235.9|33239.5|33235.9|33237|33233.4|1
1651666970000|2022-05-04 12:22:50|33240.5|33236.9|33240|33236.4|33241|33237.4|33239.5|33235.9|3
1651666980000|2022-05-04 12:23:00|33239.5|33235.9|33244|33240.4|33244|33240.4|33239.5|33235.9|2
1651666990000|2022-05-04 12:23:10|33244.5|33240.9|33243|33239.4|33245|33241.4|33242.5|33238.9|10
1651667000000|2022-05-04 12:23:20|33242.5|33238.9|33240|33236.4|33243|33239.4|33239.5|33235.9|2
1651667010000|2022-05-04 12:23:30|33239.5|33235.9|33240.5|33236.9|33241|33237.4|33237|33233.4|11
1651667020000|2022-05-04 12:23:40|33241|33237.4|33241|33237.4|33241|33237.4|33240|33236.4|2
1651667030000|2022-05-04 12:23:50|33240.5|33236.9|33244|33240.4|33244|33240.4|33240|33236.4|8
1651667040000|2022-05-04 12:24:00|33243.5|33239.9|33240.5|33236.9|33243.5|33239.9|33240|33236.4|5
1651667050000|2022-05-04 12:24:10|33238|33234.4|33238|33234.4|33238.5|33234.9|33235.5|33231.9|12
1651667060000|2022-05-04 12:24:20|33237.5|33233.9|33237|33233.4|33238.5|33234.9|33236.5|33232.9|4
1651667070000|2022-05-04 12:24:30|33237.5|33233.9|33235|33231.4|33238|33234.4|33234.5|33230.9|7
1651667080000|2022-05-04 12:24:40|33234.5|33230.9|33234.5|33230.9|33235.5|33231.9|33233.5|33229.9|6
1651667090000|2022-05-04 12:24:50|33234|33230.4|33233.5|33229.9|33234|33230.4|33232.5|33228.9|1
1651667100000|2022-05-04 12:25:00|33233|33229.4|33234|33230.4|33235|33231.4|33232.5|33228.9|6
1651667110000|2022-05-04 12:25:10|33234.5|33230.9|33234.5|33230.9|33235.5|33231.9|33233.5|33229.9|5
1651667120000|2022-05-04 12:25:20|33234|33230.4|33231.5|33227.9|33234|33230.4|33231|33227.4|11
1651667130000|2022-05-04 12:25:30|33232|33228.4|33232|33228.4|33235|33231.4|33231.5|33227.9|19
1651667140000|2022-05-04 12:25:40|33232.5|33228.9|33234|33230.4|33234|33230.4|33232|33228.4|23
1651667150000|2022-05-04 12:25:50|33233.5|33229.9|33229.5|33225.9|33233.5|33229.9|33229.5|33225.9|7
1651667160000|2022-05-04 12:26:00|33229|33225.4|33226|33222.4|33229|33225.4|33224.5|33220.9|27
1651667170000|2022-05-04 12:26:10|33226.5|33222.9|33229|33225.4|33229|33225.4|33226.5|33222.9|7
1651667180000|2022-05-04 12:26:20|33228|33224.4|33234.5|33230.9|33234.5|33230.9|33228|33224.4|4
1651667190000|2022-05-04 12:26:30|33234|33230.4|33232.5|33228.9|33234|33230.4|33232|33228.4|14
1651667200000|2022-05-04 12:26:40|33232|33228.4|33230.5|33226.9|33232.5|33228.9|33230.5|33226.9|10
1651667210000|2022-05-04 12:26:50|33231.5|33227.9|33232.5|33228.9|33233.5|33229.9|33231.5|33227.9|10
1651667220000|2022-05-04 12:27:00|33229.5|33225.9|33227.5|33223.9|33230.5|33226.9|33226.5|33222.9|40
1651667230000|2022-05-04 12:27:10|33228|33224.4|33230|33226.4|33230|33226.4|33227.5|33223.9|6
1651667240000|2022-05-04 12:27:20|33229.5|33225.9|33230.5|33226.9|33230.5|33226.9|33229.5|33225.9|4
1651667250000|2022-05-04 12:27:30|33231|33227.4|33231.5|33227.9|33232|33228.4|33231|33227.4|7
1651667260000|2022-05-04 12:27:40|33232|33228.4|33234|33230.4|33236|33232.4|33232|33228.4|14
1651667270000|2022-05-04 12:27:50|33233.5|33229.9|33234|33230.4|33234|33230.4|33233|33229.4|17
1651667280000|2022-05-04 12:28:00|33233.5|33229.9|33234.5|33230.9|33234.5|33230.9|33233|33229.4|0
1651667290000|2022-05-04 12:28:10|33234|33230.4|33233|33229.4|33234|33230.4|33232.5|33228.9|7
1651667300000|2022-05-04 12:28:20|33232.5|33228.9|33232.5|33228.9|33233|33229.4|33232.5|33228.9|1
1651667310000|2022-05-04 12:28:30|33233|33229.4|33232|33228.4|33233|33229.4|33232|33228.4|16
1651667320000|2022-05-04 12:28:40|33231.5|33227.9|33229.5|33225.9|33232|33228.4|33229.5|33225.9|10
1651667330000|2022-05-04 12:28:50|33229|33225.4|33230|33226.4|33230|33226.4|33229|33225.4|9
1651667340000|2022-05-04 12:29:00|33230.5|33226.9|33231|33227.4|33231.5|33227.9|33230|33226.4|4
1651667350000|2022-05-04 12:29:10|33232.5|33228.9|33236.5|33232.9|33236.5|33232.9|33232.5|33228.9|20
1651667360000|2022-05-04 12:29:20|33236|33232.4|33239.5|33235.9|33239.5|33235.9|33235.5|33231.9|7
1651667370000|2022-05-04 12:29:30|33240|33236.4|33242|33238.4|33245.5|33241.9|33240|33236.4|25
1651667380000|2022-05-04 12:29:40|33242.5|33238.9|33243.5|33239.9|33243.5|33239.9|33242|33238.4|3
1651667390000|2022-05-04 12:29:50|33243|33239.4|33243.5|33239.9|33243.5|33239.9|33242.5|33238.9|1
1651667400000|2022-05-04 12:30:00|33243|33239.4|33244|33240.4|33244|33240.4|33243|33239.4|1
1651667410000|2022-05-04 12:30:10|33243.5|33239.9|33240.5|33236.9|33244|33240.4|33239.5|33235.9|6
1651667420000|2022-05-04 12:30:20|33241|33237.4|33241|33237.4|33241|33237.4|33240.5|33236.9|1
1651667430000|2022-05-04 12:30:30|33240.5|33236.9|33237|33233.4|33240.5|33236.9|33236|33232.4|15
1651667440000|2022-05-04 12:30:40|33237.5|33233.9|33241|33237.4|33241|33237.4|33237.5|33233.9|7
1651667450000|2022-05-04 12:30:50|33241.5|33237.9|33243.5|33239.9|33245.5|33241.9|33241|33237.4|15
1651667460000|2022-05-04 12:31:00|33243|33239.4|33242|33238.4|33244|33240.4|33242|33238.4|9
1651667470000|2022-05-04 12:31:10|33242.5|33238.9|33240|33236.4|33242.5|33238.9|33240|33236.4|2
1651667480000|2022-05-04 12:31:20|33240.5|33236.9|33243.5|33239.9|33245|33241.4|33240.5|33236.9|5
1651667490000|2022-05-04 12:31:30|33243|33239.4|33242|33238.4|33243|33239.4|33242|33238.4|0
1651667500000|2022-05-04 12:31:40|33242.5|33238.9|33241.5|33237.9|33243|33239.4|33240|33236.4|14
1651667510000|2022-05-04 12:31:50|33241|33237.4|33240.5|33236.9|33241|33237.4|33239.5|33235.9|4
1651667520000|2022-05-04 12:32:00|33240|33236.4|33239|33235.4|33240|33236.4|33239|33235.4|2
1651667530000|2022-05-04 12:32:10|33238.5|33234.9|33239|33235.4|33240.5|33236.9|33238|33234.4|6
1651667540000|2022-05-04 12:32:20|33238.5|33234.9|33236.5|33232.9|33238.5|33234.9|33236.5|33232.9|12
1651667550000|2022-05-04 12:32:30|33236|33232.4|33236.5|33232.9|33237|33233.4|33235.5|33231.9|3
1651667560000|2022-05-04 12:32:40|33236|33232.4|33237|33233.4|33238.5|33234.9|33236|33232.4|4
1651667570000|2022-05-04 12:32:50|33237.5|33233.9|33237|33233.4|33238.5|33234.9|33237|33233.4|6
1651667580000|2022-05-04 12:33:00|33236.5|33232.9|33232|33228.4|33237.5|33233.9|33231|33227.4|44
1651667590000|2022-05-04 12:33:10|33232.5|33228.9|33229.5|33225.9|33233|33229.4|33229.5|33225.9|17
1651667600000|2022-05-04 12:33:20|33229|33225.4|33230.5|33226.9|33230.5|33226.9|33229|33225.4|12
1651667610000|2022-05-04 12:33:30|33231.5|33227.9|33230.5|33226.9|33231.5|33227.9|33230.5|33226.9|1
1651667620000|2022-05-04 12:33:40|33229|33225.4|33224.5|33220.9|33229|33225.4|33224.5|33220.9|30
1651667630000|2022-05-04 12:33:50|33225|33221.4|33226|33222.4|33226|33222.4|33224.5|33220.9|8
1651667640000|2022-05-04 12:34:00|33225.5|33221.9|33221|33217.4|33226|33222.4|33221|33217.4|30
1651667650000|2022-05-04 12:34:10|33220.5|33216.9|33222.5|33218.9|33223.5|33219.9|33220|33216.4|27
1651667660000|2022-05-04 12:34:20|33222|33218.4|33224|33220.4|33224|33220.4|33222|33218.4|9
1651667670000|2022-05-04 12:34:30|33224.5|33220.9|33215|33211.4|33224.5|33220.9|33214.5|33210.9|43
1651667680000|2022-05-04 12:34:40|33215.5|33211.9|33214.5|33210.9|33215.5|33211.9|33214|33210.4|13
1651667690000|2022-05-04 12:34:50|33215|33211.4|33215|33211.4|33215.5|33211.9|33214|33210.4|9
1651667700000|2022-05-04 12:35:00|33214.5|33210.9|33215|33211.4|33215.5|33211.9|33214|33210.4|11
1651667710000|2022-05-04 12:35:10|33215.5|33211.9|33212|33208.4|33215.5|33211.9|33211.5|33207.9|15
1651667720000|2022-05-04 12:35:20|33211.5|33207.9|33210|33206.4|33211.5|33207.9|33208|33204.4|12
1651667730000|2022-05-04 12:35:30|33211|33207.4|33212.5|33208.9|33212.5|33208.9|33210|33206.4|6
1651667740000|2022-05-04 12:35:40|33211|33207.4|33209|33205.4|33211.5|33207.9|33208|33204.4|17
1651667750000|2022-05-04 12:35:50|33208.5|33204.9|33210|33206.4|33211|33207.4|33208.5|33204.9|5
1651667760000|2022-05-04 12:36:00|33209.5|33205.9|33210|33206.4|33211|33207.4|33209|33205.4|8
1651667770000|2022-05-04 12:36:10|33210.5|33206.9|33210|33206.4|33213|33209.4|33210|33206.4|9
1651667780000|2022-05-04 12:36:20|33209.5|33205.9|33208.5|33204.9|33209.5|33205.9|33208|33204.4|1
1651667790000|2022-05-04 12:36:30|33208|33204.4|33209|33205.4|33209.5|33205.9|33208|33204.4|13
1651667800000|2022-05-04 12:36:40|33210|33206.4|33209|33205.4|33210|33206.4|33208.5|33204.9|7
1651667810000|2022-05-04 12:36:50|33211.5|33207.9|33210.5|33206.9|33211.5|33207.9|33210.5|33206.9|5
1651667820000|2022-05-04 12:37:00|33210|33206.4|33211.5|33207.9|33211.5|33207.9|33210|33206.4|7
1651667830000|2022-05-04 12:37:10|33213.5|33209.9|33217|33213.4|33218|33214.4|33213.5|33209.9|35
1651667840000|2022-05-04 12:37:20|33217.5|33213.9|33220|33216.4|33220.5|33216.9|33217|33213.4|7
1651667850000|2022-05-04 12:37:30|33220.5|33216.9|33219|33215.4|33220.5|33216.9|33218.5|33214.9|4
1651667860000|2022-05-04 12:37:40|33219.5|33215.9|33217.5|33213.9|33219.5|33215.9|33217|33213.4|8
1651667870000|2022-05-04 12:37:50|33217|33213.4|33216|33212.4|33217.5|33213.9|33216|33212.4|5
1651667880000|2022-05-04 12:38:00|33216.5|33212.9|33219|33215.4|33219|33215.4|33216.5|33212.9|2
1651667890000|2022-05-04 12:38:10|33218.5|33214.9|33219.5|33215.9|33219.5|33215.9|33218.5|33214.9|0
1651667900000|2022-05-04 12:38:20|33218|33214.4|33218.5|33214.9|33218.5|33214.9|33217|33213.4|8
1651667910000|2022-05-04 12:38:30|33219|33215.4|33216|33212.4|33219|33215.4|33216|33212.4|11
1651667920000|2022-05-04 12:38:40|33215.5|33211.9|33212.5|33208.9|33215.5|33211.9|33212.5|33208.9|5
1651667930000|2022-05-04 12:38:50|33213|33209.4|33215.5|33211.9|33215.5|33211.9|33213|33209.4|12
1651667940000|2022-05-04 12:39:00|33216|33212.4|33216|33212.4|33216.5|33212.9|33215.5|33211.9|1
1651667950000|2022-05-04 12:39:10|33216.5|33212.9|33215|33211.4|33216.5|33212.9|33215|33211.4|3
1651667960000|2022-05-04 12:39:20|33216.5|33212.9|33213|33209.4|33216.5|33212.9|33213|33209.4|6
1651667970000|2022-05-04 12:39:30|33213.5|33209.9|33213|33209.4|33213.5|33209.9|33213|33209.4|2
1651667980000|2022-05-04 12:39:40|33212|33208.4|33212|33208.4|33212.5|33208.9|33211.5|33207.9|7
1651667990000|2022-05-04 12:39:50|33211.5|33207.9|33212.5|33208.9|33212.5|33208.9|33211|33207.4|2
1651668000000|2022-05-04 12:40:00|33213.5|33209.9|33211|33207.4|33213.5|33209.9|33210|33206.4|12
1651668010000|2022-05-04 12:40:10|33211.5|33207.9|33210|33206.4|33211.5|33207.9|33209.5|33205.9|6
1651668020000|2022-05-04 12:40:20|33210.5|33206.9|33204.5|33200.9|33210.5|33206.9|33203|33199.4|57
1651668030000|2022-05-04 12:40:30|33203.5|33199.9|33200.5|33196.9|33204.5|33200.9|33200.5|33196.9|38
1651668040000|2022-05-04 12:40:40|33203|33199.4|33202.5|33198.9|33203|33199.4|33202.5|33198.9|12
1651668050000|2022-05-04 12:40:50|33201|33197.4|33202.5|33198.9|33203.5|33199.9|33201|33197.4|29
1651668060000|2022-05-04 12:41:00|33202|33198.4|33204|33200.4|33204|33200.4|33202|33198.4|12
1651668070000|2022-05-04 12:41:10|33205|33201.4|33205|33201.4|33206|33202.4|33204|33200.4|11
1651668080000|2022-05-04 12:41:20|33204.5|33200.9|33205|33201.4|33205|33201.4|33204.5|33200.9|1
1651668090000|2022-05-04 12:41:30|33204.5|33200.9|33203.5|33199.9|33205|33201.4|33203|33199.4|7
1651668100000|2022-05-04 12:41:40|33203|33199.4|33202.5|33198.9|33203|33199.4|33202.5|33198.9|3
1651668110000|2022-05-04 12:41:50|33202|33198.4|33200|33196.4|33202|33198.4|33200|33196.4|5
1651668120000|2022-05-04 12:42:00|33199.5|33195.9|33201|33197.4|33201|33197.4|33199|33195.4|4
1651668130000|2022-05-04 12:42:10|33199.5|33195.9|33201|33197.4|33201|33197.4|33199.5|33195.9|15
1651668140000|2022-05-04 12:42:20|33203|33199.4|33203|33199.4|33203|33199.4|33202.5|33198.9|11
1651668150000|2022-05-04 12:42:30|33203.5|33199.9|33204|33200.4|33204.5|33200.9|33203.5|33199.9|2
1651668160000|2022-05-04 12:42:40|33205|33201.4|33203.5|33199.9|33205|33201.4|33203|33199.4|10
1651668170000|2022-05-04 12:42:50|33204|33200.4|33204|33200.4|33204|33200.4|33204|33200.4|1
1651668180000|2022-05-04 12:43:00|33203.5|33199.9|33202|33198.4|33203.5|33199.9|33202|33198.4|4
1651668190000|2022-05-04 12:43:10|33202.5|33198.9|33203|33199.4|33205|33201.4|33202.5|33198.9|10
1651668200000|2022-05-04 12:43:20|33202.5|33198.9|33200|33196.4|33202.5|33198.9|33200|33196.4|8
1651668210000|2022-05-04 12:43:30|33199.5|33195.9|33199.5|33195.9|33199.5|33195.9|33199|33195.4|3
1651668220000|2022-05-04 12:43:40|33199|33195.4|33194|33190.4|33199|33195.4|33194|33190.4|20
1651668230000|2022-05-04 12:43:50|33194.5|33190.9|33198.5|33194.9|33198.5|33194.9|33194|33190.4|25
1651668240000|2022-05-04 12:44:00|33198|33194.4|33201.5|33197.9|33201.5|33197.9|33198|33194.4|14
1651668250000|2022-05-04 12:44:10|33201|33197.4|33199|33195.4|33201|33197.4|33199|33195.4|7
1651668260000|2022-05-04 12:44:20|33197|33193.4|33203.5|33199.9|33203.5|33199.9|33197|33193.4|16
1651668270000|2022-05-04 12:44:30|33203|33199.4|33204|33200.4|33204|33200.4|33203|33199.4|0
1651668280000|2022-05-04 12:44:40|33204.5|33200.9|33205.5|33201.9|33205.5|33201.9|33204|33200.4|4
1651668290000|2022-05-04 12:44:50|33206.5|33202.9|33205.5|33201.9|33207|33203.4|33205|33201.4|17
1651668300000|2022-05-04 12:45:00|33205|33201.4|33204.5|33200.9|33206.5|33202.9|33204.5|33200.9|4
1651668310000|2022-05-04 12:45:10|33205|33201.4|33207.5|33203.9|33207.5|33203.9|33205|33201.4|15
1651668330000|2022-05-04 12:45:30|33207|33203.4|33206|33202.4|33207|33203.4|33205.5|33201.9|6
1651668340000|2022-05-04 12:45:40|33206.5|33202.9|33205|33201.4|33206.5|33202.9|33205|33201.4|9
1651668350000|2022-05-04 12:45:50|33205.5|33201.9|33206.5|33202.9|33207.5|33203.9|33205|33201.4|13
1651668360000|2022-05-04 12:46:00|33206|33202.4|33206|33202.4|33207.5|33203.9|33205|33201.4|65
1651668370000|2022-05-04 12:46:10|33205.5|33201.9|33205.5|33201.9|33205.5|33201.9|33204.5|33200.9|5
1651668380000|2022-05-04 12:46:20|33205|33201.4|33205.5|33201.9|33207|33203.4|33204.5|33200.9|20
1651668390000|2022-05-04 12:46:30|33205|33201.4|33205.5|33201.9|33205.5|33201.9|33205|33201.4|2
1651668400000|2022-05-04 12:46:40|33206|33202.4|33205.5|33201.9|33206.5|33202.9|33205.5|33201.9|6
1651668410000|2022-05-04 12:46:50|33207.5|33203.9|33206.5|33202.9|33208|33204.4|33206|33202.4|37
1651668420000|2022-05-04 12:47:00|33207|33203.4|33203.5|33199.9|33207|33203.4|33203.5|33199.9|12
1651668430000|2022-05-04 12:47:10|33204|33200.4|33204.5|33200.9|33205.5|33201.9|33204|33200.4|3
1651668440000|2022-05-04 12:47:20|33204|33200.4|33203.5|33199.9|33205|33201.4|33203.5|33199.9|2
1651668450000|2022-05-04 12:47:30|33202.5|33198.9|33202.5|33198.9|33202.5|33198.9|33202|33198.4|3
1651668460000|2022-05-04 12:47:40|33202|33198.4|33203|33199.4|33203|33199.4|33201.5|33197.9|3
1651668470000|2022-05-04 12:47:50|33202.5|33198.9|33202|33198.4|33202.5|33198.9|33201.5|33197.9|4
1651668480000|2022-05-04 12:48:00|33201.5|33197.9|33199.5|33195.9|33201.5|33197.9|33199|33195.4|15
1651668490000|2022-05-04 12:48:10|33199|33195.4|33199.5|33195.9|33199.5|33195.9|33198.5|33194.9|4
1651668500000|2022-05-04 12:48:20|33199|33195.4|33194|33190.4|33199|33195.4|33194|33190.4|11
1651668510000|2022-05-04 12:48:30|33193.5|33189.9|33191|33187.4|33193.5|33189.9|33190.5|33186.9|13
1651668520000|2022-05-04 12:48:40|33190.5|33186.9|33192|33188.4|33192|33188.4|33190.5|33186.9|6
1651668530000|2022-05-04 12:48:50|33191.5|33187.9|33192|33188.4|33192.5|33188.9|33191|33187.4|3
1651668540000|2022-05-04 12:49:00|33191.5|33187.9|33190.5|33186.9|33192.5|33188.9|33190.5|33186.9|3
1651668550000|2022-05-04 12:49:10|33189.5|33185.9|33185.5|33181.9|33189.5|33185.9|33185.5|33181.9|28
1651668560000|2022-05-04 12:49:20|33186|33182.4|33187.5|33183.9|33188|33184.4|33185|33181.4|35
1651668570000|2022-05-04 12:49:30|33187|33183.4|33188|33184.4|33188|33184.4|33187|33183.4|6
1651668580000|2022-05-04 12:49:40|33188.5|33184.9|33189|33185.4|33189|33185.4|33188.5|33184.9|1
1651668590000|2022-05-04 12:49:50|33188.5|33184.9|33188.5|33184.9|33188.5|33184.9|33187.5|33183.9|4
1651668600000|2022-05-04 12:50:00|33188|33184.4|33187|33183.4|33188|33184.4|33185|33181.4|13
1651668610000|2022-05-04 12:50:10|33187.5|33183.9|33185.5|33181.9|33188|33184.4|33185.5|33181.9|3
1651668620000|2022-05-04 12:50:20|33186|33182.4|33189.5|33185.9|33189.5|33185.9|33186|33182.4|4
1651668630000|2022-05-04 12:50:30|33189|33185.4|33188|33184.4|33191|33187.4|33187.5|33183.9|23
1651668640000|2022-05-04 12:50:40|33188.5|33184.9|33190|33186.4|33190|33186.4|33188.5|33184.9|5
1651668650000|2022-05-04 12:50:50|33190.5|33186.9|33189.5|33185.9|33190.5|33186.9|33189.5|33185.9|2
1651668660000|2022-05-04 12:51:00|33190|33186.4|33185|33181.4|33190|33186.4|33184.5|33180.9|11
1651668670000|2022-05-04 12:51:10|33184.5|33180.9|33183|33179.4|33184.5|33180.9|33181|33177.4|34
1651668680000|2022-05-04 12:51:20|33183.5|33179.9|33184.5|33180.9|33184.5|33180.9|33183|33179.4|4
1651668690000|2022-05-04 12:51:30|33184|33180.4|33181.5|33177.9|33184.5|33180.9|33181.5|33177.9|24
1651668700000|2022-05-04 12:51:40|33181|33177.4|33181.5|33177.9|33183|33179.4|33180.5|33176.9|13
1651668710000|2022-05-04 12:51:50|33182|33178.4|33185|33181.4|33185.5|33181.9|33182|33178.4|9
1651668720000|2022-05-04 12:52:00|33184.5|33180.9|33188.5|33184.9|33188.5|33184.9|33184.5|33180.9|7
1651668730000|2022-05-04 12:52:10|33189|33185.4|33193.5|33189.9|33193.5|33189.9|33188.5|33184.9|19
1651668740000|2022-05-04 12:52:20|33194|33190.4|33192.5|33188.9|33195|33191.4|33192.5|33188.9|20
1651668750000|2022-05-04 12:52:30|33193|33189.4|33193.5|33189.9|33194.5|33190.9|33192|33188.4|5
1651668760000|2022-05-04 12:52:40|33194|33190.4|33193.5|33189.9|33195.5|33191.9|33193|33189.4|11
1651668770000|2022-05-04 12:52:50|33194|33190.4|33192|33188.4|33194|33190.4|33191.5|33187.9|8
1651668780000|2022-05-04 12:53:00|33192.5|33188.9|33189|33185.4|33192.5|33188.9|33186.5|33182.9|17
1651668790000|2022-05-04 12:53:10|33189.5|33185.9|33192.5|33188.9|33192.5|33188.9|33188|33184.4|7
1651668800000|2022-05-04 12:53:20|33193|33189.4|33194|33190.4|33194|33190.4|33190|33186.4|10
1651668810000|2022-05-04 12:53:30|33194.5|33190.9|33194|33190.4|33196|33192.4|33194|33190.4|1
1651668820000|2022-05-04 12:53:40|33194.5|33190.9|33194|33190.4|33195|33191.4|33194|33190.4|2
1651668830000|2022-05-04 12:53:50|33194.5|33190.9|33194|33190.4|33194.5|33190.9|33193.5|33189.9|3
1651668840000|2022-05-04 12:54:00|33193.5|33189.9|33194|33190.4|33194.5|33190.9|33193.5|33189.9|3
1651668850000|2022-05-04 12:54:10|33195|33191.4|33192.5|33188.9|33195|33191.4|33191.5|33187.9|15
1651668860000|2022-05-04 12:54:20|33193|33189.4|33193|33189.4|33193.5|33189.9|33192.5|33188.9|1
1651668870000|2022-05-04 12:54:30|33192.5|33188.9|33192.5|33188.9|33192.5|33188.9|33192.5|33188.9|1
1651668880000|2022-05-04 12:54:40|33193|33189.4|33192|33188.4|33193.5|33189.9|33191.5|33187.9|11
1651668890000|2022-05-04 12:54:50|33192.5|33188.9|33188.5|33184.9|33193.5|33189.9|33188.5|33184.9|23
1651668900000|2022-05-04 12:55:00|33189|33185.4|33187.5|33183.9|33189|33185.4|33187|33183.4|6
1651668910000|2022-05-04 12:55:10|33187|33183.4|33185|33181.4|33187|33183.4|33184|33180.4|18
1651668920000|2022-05-04 12:55:20|33184.5|33180.9|33188|33184.4|33188.5|33184.9|33184.5|33180.9|10
1651668930000|2022-05-04 12:55:30|33188.5|33184.9|33191.5|33187.9|33192.5|33188.9|33188|33184.4|6
1651668940000|2022-05-04 12:55:40|33192|33188.4|33195.5|33191.9|33196.5|33192.9|33192|33188.4|14
1651668950000|2022-05-04 12:55:50|33195|33191.4|33195|33191.4|33195.5|33191.9|33195|33191.4|1
1651668960000|2022-05-04 12:56:00|33194.5|33190.9|33192.5|33188.9|33194.5|33190.9|33192.5|33188.9|7
1651668970000|2022-05-04 12:56:10|33193|33189.4|33191|33187.4|33193|33189.4|33191|33187.4|7
1651668980000|2022-05-04 12:56:20|33190|33186.4|33190|33186.4|33190|33186.4|33190|33186.4|4
1651668990000|2022-05-04 12:56:30|33190.5|33186.9|33191|33187.4|33191|33187.4|33190|33186.4|5
1651669000000|2022-05-04 12:56:40|33191.5|33187.9|33188.5|33184.9|33192|33188.4|33188.5|33184.9|3
1651669010000|2022-05-04 12:56:50|33189|33185.4|33187|33183.4|33189|33185.4|33187|33183.4|6
1651669020000|2022-05-04 12:57:00|33188|33184.4|33188|33184.4|33189|33185.4|33187|33183.4|2
1651669030000|2022-05-04 12:57:10|33188.5|33184.9|33189|33185.4|33189|33185.4|33188|33184.4|1
1651669040000|2022-05-04 12:57:20|33190|33186.4|33190.5|33186.9|33190.5|33186.9|33190|33186.4|4
1651669050000|2022-05-04 12:57:30|33192.5|33188.9|33192.5|33188.9|33192.5|33188.9|33192.5|33188.9|1
1651669060000|2022-05-04 12:57:40|33191.5|33187.9|33194|33190.4|33194|33190.4|33191.5|33187.9|9
1651669070000|2022-05-04 12:57:50|33194.5|33190.9|33193|33189.4|33194.5|33190.9|33193|33189.4|5
1651669080000|2022-05-04 12:58:00|33193.5|33189.9|33190.5|33186.9|33194.5|33190.9|33190.5|33186.9|11
1651669090000|2022-05-04 12:58:10|33189.5|33185.9|33189|33185.4|33191|33187.4|33189|33185.4|6
1651669100000|2022-05-04 12:58:20|33188.5|33184.9|33186|33182.4|33189.5|33185.9|33186|33182.4|19
1651669110000|2022-05-04 12:58:30|33186.5|33182.9|33187.5|33183.9|33189|33185.4|33186|33182.4|14
1651669120000|2022-05-04 12:58:40|33188|33184.4|33189|33185.4|33190|33186.4|33188|33184.4|5
1651669130000|2022-05-04 12:58:50|33189.5|33185.9|33187|33183.4|33190|33186.4|33187|33183.4|15
1651669140000|2022-05-04 12:59:00|33187.5|33183.9|33190|33186.4|33193.5|33189.9|33187|33183.4|18
1651669150000|2022-05-04 12:59:10|33190.5|33186.9|33194|33190.4|33194|33190.4|33190.5|33186.9|7
1651669160000|2022-05-04 12:59:20|33194.5|33190.9|33189|33185.4|33195|33191.4|33188.5|33184.9|9
1651669170000|2022-05-04 12:59:30|33189.5|33185.9|33186.5|33182.9|33189.5|33185.9|33186|33182.4|12
1651669180000|2022-05-04 12:59:40|33186|33182.4|33186|33182.4|33186|33182.4|33185.5|33181.9|8
1651669190000|2022-05-04 12:59:50|33185.5|33181.9|33184.5|33180.9|33186|33182.4|33184.5|33180.9|6
1651669200000|2022-05-04 13:00:00|33183.5|33179.9|33185|33181.4|33185|33181.4|33180|33176.4|39
1651669210000|2022-05-04 13:00:10|33184.5|33180.9|33185.5|33181.9|33185.5|33181.9|33184|33180.4|3
1651669220000|2022-05-04 13:00:20|33185|33181.4|33186|33182.4|33186.5|33182.9|33184.5|33180.9|7
1651669230000|2022-05-04 13:00:30|33186.5|33182.9|33187|33183.4|33187.5|33183.9|33186.5|33182.9|2
1651669240000|2022-05-04 13:00:40|33187.5|33183.9|33180.5|33176.9|33188.5|33184.9|33180.5|33176.9|12
1651669250000|2022-05-04 13:00:50|33180|33176.4|33177.5|33173.9|33180.5|33176.9|33177.5|33173.9|19
1651669260000|2022-05-04 13:01:00|33179|33175.4|33180|33176.4|33180|33176.4|33178|33174.4|14
1651669270000|2022-05-04 13:01:10|33180.5|33176.9|33183.5|33179.9|33183.5|33179.9|33180.5|33176.9|2
1651669280000|2022-05-04 13:01:20|33184|33180.4|33188|33184.4|33189.5|33185.9|33184|33180.4|9
1651669290000|2022-05-04 13:01:30|33184.5|33180.9|33184.5|33180.9|33185|33181.4|33184|33180.4|7
1651669300000|2022-05-04 13:01:40|33185|33181.4|33185.5|33181.9|33186.5|33182.9|33185|33181.4|4
1651669310000|2022-05-04 13:01:50|33186|33182.4|33188|33184.4|33188|33184.4|33185|33181.4|6
1651669320000|2022-05-04 13:02:00|33187.5|33183.9|33189.5|33185.9|33190|33186.4|33187.5|33183.9|7
1651669330000|2022-05-04 13:02:10|33189|33185.4|33189.5|33185.9|33190|33186.4|33189|33185.4|2
1651669340000|2022-05-04 13:02:20|||||||||1
1651669350000|2022-05-04 13:02:30|33188.5|33184.9|33189|33185.4|33189.5|33185.9|33188.5|33184.9|10
1651669360000|2022-05-04 13:02:40|33188.5|33184.9|33189|33185.4|33189|33185.4|33188.5|33184.9|1
1651669370000|2022-05-04 13:02:50|33189.5|33185.9|33189|33185.4|33189.5|33185.9|33188|33184.4|0
1651669380000|2022-05-04 13:03:00|33188.5|33184.9|33190|33186.4|33190.5|33186.9|33188.5|33184.9|5
1651669390000|2022-05-04 13:03:10|33189.5|33185.9|33190|33186.4|33190|33186.4|33189.5|33185.9|1
1651669400000|2022-05-04 13:03:20|33189.5|33185.9|33190|33186.4|33190|33186.4|33189|33185.4|3
1651669410000|2022-05-04 13:03:30|33190.5|33186.9|33195|33191.4|33195|33191.4|33190.5|33186.9|31
1651669420000|2022-05-04 13:03:40|33196|33192.4|33196.5|33192.9|33196.5|33192.9|33194.5|33190.9|41
1651669430000|2022-05-04 13:03:50|33195.5|33191.9|33195|33191.4|33196|33192.4|33194.5|33190.9|4
1651669440000|2022-05-04 13:04:00|33194.5|33190.9|33195|33191.4|33195|33191.4|33193.5|33189.9|6
1651669450000|2022-05-04 13:04:10|33194.5|33190.9|33195|33191.4|33195.5|33191.9|33194.5|33190.9|6
1651669460000|2022-05-04 13:04:20|33195.5|33191.9|33193|33189.4|33195.5|33191.9|33192.5|33188.9|30
1651669470000|2022-05-04 13:04:30|33192.5|33188.9|33191.5|33187.9|33193|33189.4|33191.5|33187.9|0
1651669480000|2022-05-04 13:04:40|||||||||2
1651669490000|2022-05-04 13:04:50|33191|33187.4|33192|33188.4|33192.5|33188.9|33191|33187.4|4
1651669500000|2022-05-04 13:05:00|33192.5|33188.9|33191.5|33187.9|33192.5|33188.9|33191|33187.4|3
1651669510000|2022-05-04 13:05:10|33192|33188.4|33194.5|33190.9|33194.5|33190.9|33192|33188.4|2
1651669520000|2022-05-04 13:05:20|33195|33191.4|33194|33190.4|33195|33191.4|33194|33190.4|2
1651669530000|2022-05-04 13:05:30|33194.5|33190.9|33190.5|33186.9|33195|33191.4|33190.5|33186.9|12
1651669540000|2022-05-04 13:05:40|33189.5|33185.9|33191.5|33187.9|33191.5|33187.9|33189.5|33185.9|8
1651669550000|2022-05-04 13:05:50|33192.5|33188.9|33193|33189.4|33193|33189.4|33192|33188.4|4
1651669560000|2022-05-04 13:06:00|33193.5|33189.9|33193|33189.4|33193.5|33189.9|33192.5|33188.9|3
1651669580000|2022-05-04 13:06:20|33192.5|33188.9|33193|33189.4|33193|33189.4|33192.5|33188.9|0
1651669590000|2022-05-04 13:06:30|33192.5|33188.9|33189.5|33185.9|33192.5|33188.9|33188|33184.4|15
1651669600000|2022-05-04 13:06:40|33189|33185.4|33187.5|33183.9|33189.5|33185.9|33186|33182.4|12
1651669610000|2022-05-04 13:06:50|33186.5|33182.9|33188.5|33184.9|33188.5|33184.9|33186.5|33182.9|4
1651669620000|2022-05-04 13:07:00|33188|33184.4|33188.5|33184.9|33189|33185.4|33187.5|33183.9|7
1651669630000|2022-05-04 13:07:10|33189|33185.4|33192.5|33188.9|33192.5|33188.9|33188.5|33184.9|12
1651669640000|2022-05-04 13:07:20|33193|33189.4|33193|33189.4|33193.5|33189.9|33192.5|33188.9|6
1651669650000|2022-05-04 13:07:30|33193.5|33189.9|33194|33190.4|33194|33190.4|33192|33188.4|7
1651669660000|2022-05-04 13:07:40|33194.5|33190.9|33196|33192.4|33196|33192.4|33194.5|33190.9|8
1651669670000|2022-05-04 13:07:50|33196.5|33192.9|33196.5|33192.9|33197|33193.4|33196|33192.4|3
1651669680000|2022-05-04 13:08:00|33196|33192.4|33195|33191.4|33196.5|33192.9|33195|33191.4|8
1651669690000|2022-05-04 13:08:10|33194.5|33190.9|33196|33192.4|33196|33192.4|33194.5|33190.9|6
1651669700000|2022-05-04 13:08:20|33195.5|33191.9|33195.5|33191.9|33196|33192.4|33195|33191.4|0
1651669710000|2022-05-04 13:08:30|33195|33191.4|33195|33191.4|33195.5|33191.9|33194.5|33190.9|2
1651669720000|2022-05-04 13:08:40|33194.5|33190.9|33199.5|33195.9|33199.5|33195.9|33194.5|33190.9|58
1651669730000|2022-05-04 13:08:50|33199|33195.4|33198|33194.4|33199.5|33195.9|33197.5|33193.9|9
1651669740000|2022-05-04 13:09:00|33198.5|33194.9|33198.5|33194.9|33201|33197.4|33196.5|33192.9|47
1651669750000|2022-05-04 13:09:10|33197.5|33193.9|33196|33192.4|33197.5|33193.9|33196|33192.4|7
1651669760000|2022-05-04 13:09:20|33195.5|33191.9|33196|33192.4|33196.5|33192.9|33195.5|33191.9|4
1651669770000|2022-05-04 13:09:30|33196.5|33192.9|33199|33195.4|33199.5|33195.9|33196|33192.4|7
1651669780000|2022-05-04 13:09:40|33199.5|33195.9|33196.5|33192.9|33200|33196.4|33196|33192.4|18
1651669790000|2022-05-04 13:09:50|33196|33192.4|33194|33190.4|33196|33192.4|33192.5|33188.9|13
1651669800000|2022-05-04 13:10:00|33194.5|33190.9|33193.5|33189.9|33195.5|33191.9|33193.5|33189.9|8
1651669810000|2022-05-04 13:10:10|33193|33189.4|33188|33184.4|33193|33189.4|33188|33184.4|15
1651669820000|2022-05-04 13:10:20|33187.5|33183.9|33178.5|33174.9|33188|33184.4|33178.5|33174.9|45
1651669830000|2022-05-04 13:10:30|33179|33175.4|33180.5|33176.9|33182.5|33178.9|33179|33175.4|13
1651669840000|2022-05-04 13:10:40|33181|33177.4|33178|33174.4|33181|33177.4|33178|33174.4|5
1651669850000|2022-05-04 13:10:50|33178.5|33174.9|33174.5|33170.9|33178.5|33174.9|33173.5|33169.9|25
1651669860000|2022-05-04 13:11:00|33174|33170.4|33179|33175.4|33179|33175.4|33174|33170.4|12
1651669870000|2022-05-04 13:11:10|33178.5|33174.9|33179|33175.4|33182|33178.4|33178|33174.4|25
1651669880000|2022-05-04 13:11:20|33178.5|33174.9|33176.5|33172.9|33179|33175.4|33176.5|33172.9|0
1651669890000|2022-05-04 13:11:30|33176|33172.4|33177|33173.4|33177.5|33173.9|33175.5|33171.9|10
1651669900000|2022-05-04 13:11:40|33177.5|33173.9|33178|33174.4|33179.5|33175.9|33177.5|33173.9|2
1651669910000|2022-05-04 13:11:50|33179|33175.4|33178|33174.4|33179|33175.4|33178|33174.4|7
1651669920000|2022-05-04 13:12:00|33177.5|33173.9|33176.5|33172.9|33177.5|33173.9|33176|33172.4|3
1651669930000|2022-05-04 13:12:10|33177.5|33173.9|33176.5|33172.9|33177.5|33173.9|33176|33172.4|4
1651669940000|2022-05-04 13:12:20|33176|33172.4|33175.5|33171.9|33176.5|33172.9|33174.5|33170.9|9
1651669950000|2022-05-04 13:12:30|33176|33172.4|33176.5|33172.9|33177.5|33173.9|33175.5|33171.9|11
1651669960000|2022-05-04 13:12:40|33175|33171.4|33171.5|33167.9|33175|33171.4|33171.5|33167.9|24
1651669970000|2022-05-04 13:12:50|33172|33168.4|33169|33165.4|33172.5|33168.9|33168.5|33164.9|22
1651669980000|2022-05-04 13:13:00|33168.5|33164.9|33173|33169.4|33173.5|33169.9|33168.5|33164.9|6
1651669990000|2022-05-04 13:13:10|33173.5|33169.9|33174.5|33170.9|33175.5|33171.9|33173|33169.4|9
1651670000000|2022-05-04 13:13:20|33175|33171.4|33175|33171.4|33176.5|33172.9|33175|33171.4|5
1651670010000|2022-05-04 13:13:30|33174.5|33170.9|33176|33172.4|33178|33174.4|33174.5|33170.9|7
1651670020000|2022-05-04 13:13:40|33175.5|33171.9|33177.5|33173.9|33177.5|33173.9|33175.5|33171.9|2
1651670030000|2022-05-04 13:13:50|33177|33173.4|33176|33172.4|33178|33174.4|33174|33170.4|11
1651670040000|2022-05-04 13:14:00|33177|33173.4|33176.5|33172.9|33177|33173.4|33175.5|33171.9|4
1651670050000|2022-05-04 13:14:10|33177|33173.4|33179|33175.4|33179|33175.4|33175.5|33171.9|18
1651670060000|2022-05-04 13:14:20|33178.5|33174.9|33179|33175.4|33179.5|33175.9|33178|33174.4|3
1651670070000|2022-05-04 13:14:30|33178.5|33174.9|33179|33175.4|33179.5|33175.9|33178.5|33174.9|2
1651670080000|2022-05-04 13:14:40|33179.5|33175.9|33178|33174.4|33179.5|33175.9|33176|33172.4|6
1651670090000|2022-05-04 13:14:50|33177.5|33173.9|33177.5|33173.9|33178.5|33174.9|33177.5|33173.9|3
1651670100000|2022-05-04 13:15:00|33178|33174.4|33177.5|33173.9|33179|33175.4|33175.5|33171.9|17
1651670110000|2022-05-04 13:15:10|33178.5|33174.9|33180|33176.4|33180.5|33176.9|33178.5|33174.9|21
1651670120000|2022-05-04 13:15:20|33180.5|33176.9|33180|33176.4|33183|33179.4|33178|33174.4|22
1651670130000|2022-05-04 13:15:30|33180.5|33176.9|33181.5|33177.9|33181.5|33177.9|33180.5|33176.9|3
1651670140000|2022-05-04 13:15:40|33181|33177.4|33180.5|33176.9|33181.5|33177.9|33179.5|33175.9|13
1651670150000|2022-05-04 13:15:50|33181|33177.4|33180|33176.4|33181|33177.4|33180|33176.4|2
1651670160000|2022-05-04 13:16:00|33181|33177.4|33180.5|33176.9|33181.5|33177.9|33180.5|33176.9|2
1651670170000|2022-05-04 13:16:10|33182.5|33178.9|33183.5|33179.9|33185|33181.4|33182|33178.4|29
1651670180000|2022-05-04 13:16:20|33182.5|33178.9|33181.5|33177.9|33183.5|33179.9|33181.5|33177.9|9
1651670190000|2022-05-04 13:16:30|33182|33178.4|33182.5|33178.9|33183|33179.4|33182|33178.4|1
1651670200000|2022-05-04 13:16:40|33184|33180.4|33186.5|33182.9|33186.5|33182.9|33183|33179.4|14
1651670210000|2022-05-04 13:16:50|33187|33183.4|33190|33186.4|33190|33186.4|33186.5|33182.9|21
1651670220000|2022-05-04 13:17:00|33190.5|33186.9|33189|33185.4|33190.5|33186.9|33189|33185.4|15
1651670230000|2022-05-04 13:17:10|33188.5|33184.9|33186|33182.4|33189|33185.4|33185.5|33181.9|24
1651670240000|2022-05-04 13:17:20|33186.5|33182.9|33186.5|33182.9|33186.5|33182.9|33186.5|33182.9|0
1651670250000|2022-05-04 13:17:30|33189|33185.4|33189.5|33185.9|33189.5|33185.9|33188.5|33184.9|9
1651670260000|2022-05-04 13:17:40|33188.5|33184.9|33190.5|33186.9|33190.5|33186.9|33188.5|33184.9|8
1651670270000|2022-05-04 13:17:50|33191|33187.4|33190.5|33186.9|33192.5|33188.9|33190|33186.4|10
1651670280000|2022-05-04 13:18:00|33191|33187.4|33194|33190.4|33194|33190.4|33190.5|33186.9|16
1651670290000|2022-05-04 13:18:10|33194.5|33190.9|33192.5|33188.9|33194.5|33190.9|33191.5|33187.9|23
1651670300000|2022-05-04 13:18:20|33192|33188.4|33191.5|33187.9|33192.5|33188.9|33191|33187.4|11
1651670310000|2022-05-04 13:18:30|33193|33189.4|33191.5|33187.9|33193|33189.4|33191.5|33187.9|18
1651670320000|2022-05-04 13:18:40|33192|33188.4|33192|33188.4|33192|33188.4|33191.5|33187.9|3
1651670330000|2022-05-04 13:18:50|33191.5|33187.9|33194.5|33190.9|33195|33191.4|33191|33187.4|8
1651670340000|2022-05-04 13:19:00|33194|33190.4|33195.5|33191.9|33196.5|33192.9|33193|33189.4|15
1651670350000|2022-05-04 13:19:10|33196|33192.4|33194|33190.4|33196.5|33192.9|33193.5|33189.9|19
1651670360000|2022-05-04 13:19:20|33194.5|33190.9|33192|33188.4|33194.5|33190.9|33191.5|33187.9|2
1651670370000|2022-05-04 13:19:30|33191.5|33187.9|33191|33187.4|33193|33189.4|33191|33187.4|5
1651670380000|2022-05-04 13:19:40|33191.5|33187.9|33192.5|33188.9|33193.5|33189.9|33191.5|33187.9|7
1651670390000|2022-05-04 13:19:50|33192|33188.4|33190.5|33186.9|33192|33188.4|33190.5|33186.9|8
1651670400000|2022-05-04 13:20:00|33191|33187.4|33194.5|33190.9|33195|33191.4|33190|33186.4|5
1651670410000|2022-05-04 13:20:10|33195|33191.4|33196.5|33192.9|33196.5|33192.9|33195|33191.4|4
1651670420000|2022-05-04 13:20:20|33196|33192.4|33195|33191.4|33197|33193.4|33195|33191.4|5
1651670430000|2022-05-04 13:20:30|33196.5|33192.9|33196.5|33192.9|33196.5|33192.9|33195.5|33191.9|6
1651670440000|2022-05-04 13:20:40|33196|33192.4|33195.5|33191.9|33196|33192.4|33195.5|33191.9|1
1651670450000|2022-05-04 13:20:50|33199|33195.4|33198.5|33194.9|33199|33195.4|33198|33194.4|24
1651670460000|2022-05-04 13:21:00|33199|33195.4|33199.5|33195.9|33199.5|33195.9|33199|33195.4|3
1651670470000|2022-05-04 13:21:10|33200.5|33196.9|33202.5|33198.9|33202.5|33198.9|33200.5|33196.9|5
1651670480000|2022-05-04 13:21:20|33206|33202.4|33203|33199.4|33206|33202.4|33202|33198.4|31
1651670490000|2022-05-04 13:21:30|33202.5|33198.9|33203|33199.4|33203|33199.4|33202|33198.4|0
1651670500000|2022-05-04 13:21:40|33202.5|33198.9|33199|33195.4|33202.5|33198.9|33198.5|33194.9|4
1651670510000|2022-05-04 13:21:50|33198|33194.4|33197|33193.4|33198|33194.4|33195|33191.4|9
1651670520000|2022-05-04 13:22:00|33197.5|33193.9|33198.5|33194.9|33198.5|33194.9|33197|33193.4|1
1651670530000|2022-05-04 13:22:10|33198|33194.4|33204|33200.4|33204.5|33200.9|33198|33194.4|22
1651670540000|2022-05-04 13:22:20|33203.5|33199.9|33199|33195.4|33203.5|33199.9|33199|33195.4|13
1651670550000|2022-05-04 13:22:30|33202|33198.4|33203.5|33199.9|33207|33203.4|33201|33197.4|58
1651670560000|2022-05-04 13:22:40|33202|33198.4|33200.5|33196.9|33202|33198.4|33199.5|33195.9|7
1651670570000|2022-05-04 13:22:50|33200|33196.4|33199|33195.4|33200|33196.4|33199|33195.4|31
1651670580000|2022-05-04 13:23:00|33199.5|33195.9|33198.5|33194.9|33200.5|33196.9|33198.5|33194.9|6
1651670590000|2022-05-04 13:23:10|33199|33195.4|33200|33196.4|33201.5|33197.9|33199|33195.4|7
1651670600000|2022-05-04 13:23:20|33199.5|33195.9|33202|33198.4|33202|33198.4|33199.5|33195.9|9
1651670610000|2022-05-04 13:23:30|33202.5|33198.9|33203.5|33199.9|33204|33200.4|33202|33198.4|14
1651670620000|2022-05-04 13:23:40|33203|33199.4|33203|33199.4|33204.5|33200.9|33203|33199.4|8
1651670630000|2022-05-04 13:23:50|33202.5|33198.9|33203|33199.4|33203|33199.4|33202.5|33198.9|3
1651670640000|2022-05-04 13:24:00|33202.5|33198.9|33204.5|33200.9|33204.5|33200.9|33202.5|33198.9|4
1651670650000|2022-05-04 13:24:10|33205|33201.4|33201.5|33197.9|33205|33201.4|33201.5|33197.9|4
1651670660000|2022-05-04 13:24:20|33202|33198.4|33202.5|33198.9|33203|33199.4|33202|33198.4|1
1651670670000|2022-05-04 13:24:30|33203|33199.4|33202.5|33198.9|33203|33199.4|33202.5|33198.9|0
1651670680000|2022-05-04 13:24:40|33202|33198.4|33202|33198.4|33203|33199.4|33202|33198.4|4
1651670690000|2022-05-04 13:24:50|33201.5|33197.9|33199.5|33195.9|33201.5|33197.9|33198.5|33194.9|6
1651670700000|2022-05-04 13:25:00|33200.5|33196.9|33209|33205.4|33210|33206.4|33200|33196.4|76
1651670710000|2022-05-04 13:25:10|33209.5|33205.9|33209|33205.4|33210.5|33206.9|33209|33205.4|9
1651670720000|2022-05-04 13:25:20|33208|33204.4|33212.5|33208.9|33213.5|33209.9|33208|33204.4|22
1651670730000|2022-05-04 13:25:30|33213.5|33209.9|33212|33208.4|33213.5|33209.9|33211|33207.4|9
1651670740000|2022-05-04 13:25:40|33211.5|33207.9|33212|33208.4|33212|33208.4|33208|33204.4|7
1651670750000|2022-05-04 13:25:50|33212.5|33208.9|33213.5|33209.9|33213.5|33209.9|33212.5|33208.9|7
1651670760000|2022-05-04 13:26:00|33214|33210.4|33211.5|33207.9|33214|33210.4|33211|33207.4|8
1651670770000|2022-05-04 13:26:10|33212|33208.4|33209|33205.4|33212|33208.4|33209|33205.4|13
1651670780000|2022-05-04 13:26:20|33209.5|33205.9|33210.5|33206.9|33211|33207.4|33209.5|33205.9|2
1651670790000|2022-05-04 13:26:30|33211|33207.4|33209|33205.4|33211|33207.4|33208.5|33204.9|9
1651670800000|2022-05-04 13:26:40|33209.5|33205.9|33209.5|33205.9|33209.5|33205.9|33209.5|33205.9|1
1651670810000|2022-05-04 13:26:50|33210|33206.4|33208.5|33204.9|33210|33206.4|33208.5|33204.9|5
1651670820000|2022-05-04 13:27:00|33209|33205.4|33209.5|33205.9|33209.5|33205.9|33208.5|33204.9|5
1651670830000|2022-05-04 13:27:10|33209|33205.4|33214|33210.4|33214|33210.4|33209|33205.4|23
1651670840000|2022-05-04 13:27:20|33214.5|33210.9|33214|33210.4|33214.5|33210.9|33213|33209.4|2
1651670850000|2022-05-04 13:27:30|33214.5|33210.9|33213|33209.4|33215|33211.4|33213|33209.4|14
1651670860000|2022-05-04 13:27:40|33214|33210.4|33213|33209.4|33215|33211.4|33212|33208.4|13
1651670870000|2022-05-04 13:27:50|33212.5|33208.9|33211.5|33207.9|33212.5|33208.9|33211.5|33207.9|6
1651670880000|2022-05-04 13:28:00|33211|33207.4|33210|33206.4|33212|33208.4|33205.5|33201.9|29
1651670890000|2022-05-04 13:28:10|33209|33205.4|33209.5|33205.9|33210.5|33206.9|33209|33205.4|29
1651670900000|2022-05-04 13:28:20|33210|33206.4|33212.5|33208.9|33213.5|33209.9|33210|33206.4|11
1651670910000|2022-05-04 13:28:30|33212|33208.4|33211.5|33207.9|33212|33208.4|33211|33207.4|2
1651670920000|2022-05-04 13:28:40|33211|33207.4|33211.5|33207.9|33215|33211.4|33210.5|33206.9|36
1651670930000|2022-05-04 13:28:50|33211|33207.4|33196.5|33192.9|33211.5|33207.9|33194.5|33190.9|83
1651670940000|2022-05-04 13:29:00|33196|33192.4|33198|33194.4|33200.5|33196.9|33195.5|33191.9|48
1651670950000|2022-05-04 13:29:10|33197.5|33193.9|33197.5|33193.9|33199|33195.4|33194|33190.4|24
1651670960000|2022-05-04 13:29:20|33198|33194.4|33200|33196.4|33201|33197.4|33197|33193.4|33
1651670970000|2022-05-04 13:29:30|33200.5|33196.9|33200|33196.4|33201|33197.4|33197|33193.4|34
1651670980000|2022-05-04 13:29:40|33199.5|33195.9|33199.5|33195.9|33201.5|33197.9|33199|33195.4|26
1651670990000|2022-05-04 13:29:50|33197.5|33193.9|33182.5|33178.9|33199|33195.4|33176.5|33172.9|200
1651671000000|2022-05-04 13:30:00|33183|33179.4|33176.9|33174.5|33192.9|33190.5|33175.9|33173.5|503
1651671010000|2022-05-04 13:30:10|33174.4|33172|33180.9|33178.5|33181.9|33179.5|33165.4|33163|326
1651671020000|2022-05-04 13:30:20|33180.4|33178|33181.4|33179|33193.9|33191.5|33178.9|33176.5|357
1651671030000|2022-05-04 13:30:30|33180.9|33178.5|33178.9|33176.5|33182.9|33180.5|33168.9|33166.5|170
1651671040000|2022-05-04 13:30:40|33177.9|33175.5|33170.9|33168.5|33181.4|33179|33167.9|33165.5|95
1651671050000|2022-05-04 13:30:50|33171.9|33169.5|33176.9|33174.5|33180.9|33178.5|33167.4|33165|160
1651671060000|2022-05-04 13:31:00|33177.4|33175|33156.9|33154.5|33178.4|33176|33156.9|33154.5|229
1651671070000|2022-05-04 13:31:10|33156.4|33154|33174.4|33172|33175.9|33173.5|33156.4|33154|253
1651671080000|2022-05-04 13:31:20|33173.9|33171.5|33159.9|33157.5|33176.4|33174|33159.9|33157.5|92
1651671090000|2022-05-04 13:31:30|33160.4|33158|33159.9|33157.5|33167.4|33165|33158.4|33156|83
1651671100000|2022-05-04 13:31:40|33160.9|33158.5|33152.9|33150.5|33167.4|33165|33148.9|33146.5|170
1651671110000|2022-05-04 13:31:50|33153.4|33151|33151.9|33149.5|33154.4|33152|33146.9|33144.5|97
1651671120000|2022-05-04 13:32:00|33150.9|33148.5|33145.9|33143.5|33153.9|33151.5|33143.4|33141|102
1651671130000|2022-05-04 13:32:10|33145.4|33143|33140.9|33138.5|33145.9|33143.5|33138.4|33136|129
1651671140000|2022-05-04 13:32:20|33141.4|33139|33132.9|33130.5|33152.9|33150.5|33131.4|33129|251
1651671150000|2022-05-04 13:32:30|33133.4|33131|33125.9|33123.5|33134.9|33132.5|33125.9|33123.5|196
1651671160000|2022-05-04 13:32:40|33126.4|33124|33140.9|33138.5|33141.4|33139|33125.9|33123.5|114
1651671170000|2022-05-04 13:32:50|33140.4|33138|33142.9|33140.5|33150.4|33148|33138.9|33136.5|98
1651671180000|2022-05-04 13:33:00|33143.9|33141.5|33149.4|33147|33150.9|33148.5|33137.9|33135.5|103
1651671190000|2022-05-04 13:33:10|33148.4|33146|33137.4|33135|33149.4|33147|33133.9|33131.5|103
1651671200000|2022-05-04 13:33:20|33136.9|33134.5|33128.9|33126.5|33140.4|33138|33128.9|33126.5|84
1651671210000|2022-05-04 13:33:30|33129.4|33127|33120.4|33118|33129.4|33127|33114.4|33112|134
1651671220000|2022-05-04 13:33:40|33121.4|33119|33119.9|33117.5|33123.4|33121|33111.9|33109.5|120
1651671230000|2022-05-04 13:33:50|33119.4|33117|33123.4|33121|33124.4|33122|33118.9|33116.5|72
1651671240000|2022-05-04 13:34:00|33121.9|33119.5|33118.9|33116.5|33135.4|33133|33118.4|33116|139
1651671250000|2022-05-04 13:34:10|33117.9|33115.5|33137.4|33135|33139.9|33137.5|33117.9|33115.5|153
1651671260000|2022-05-04 13:34:20|33136.9|33134.5|33130.9|33128.5|33139.9|33137.5|33125.4|33123|46
1651671270000|2022-05-04 13:34:30|33129.9|33127.5|33117.9|33115.5|33134.4|33132|33117.9|33115.5|68
1651671280000|2022-05-04 13:34:40|33119.4|33117|33122.4|33120|33122.9|33120.5|33116.9|33114.5|78
1651671290000|2022-05-04 13:34:50|33121.9|33119.5|33125.9|33123.5|33130.9|33128.5|33121.9|33119.5|111
1651671300000|2022-05-04 13:35:00|33124.4|33122|33129.9|33127.5|33132.9|33130.5|33118.4|33116|109
1651671310000|2022-05-04 13:35:10|33130.4|33128|33132.4|33130|33139.4|33137|33129.4|33127|95
1651671320000|2022-05-04 13:35:20|33132.9|33130.5|33139.4|33137|33142.9|33140.5|33132.9|33130.5|86
1651671330000|2022-05-04 13:35:30|33139.9|33137.5|33149.9|33147.5|33153.9|33151.5|33138.4|33136|116
1651671340000|2022-05-04 13:35:40|33150.4|33148|33142.4|33140|33156.4|33154|33141.9|33139.5|88
1651671350000|2022-05-04 13:35:50|33142.9|33140.5|33139.9|33137.5|33143.9|33141.5|33136.9|33134.5|83
1651671360000|2022-05-04 13:36:00|33139.4|33137|33162.9|33160.5|33165.9|33163.5|33139.4|33137|172
1651671370000|2022-05-04 13:36:10|33162.4|33160|33153.4|33151|33167.4|33165|33152.9|33150.5|224
1651671380000|2022-05-04 13:36:20|33152.9|33150.5|33140.9|33138.5|33160.4|33158|33140.9|33138.5|93
1651671390000|2022-05-04 13:36:30|33140.4|33138|33146.4|33144|33146.4|33144|33134.9|33132.5|58
1651671400000|2022-05-04 13:36:40|33146.9|33144.5|33135.9|33133.5|33151.4|33149|33135.9|33133.5|56
1651671410000|2022-05-04 13:36:50|33133.4|33131|33133.4|33131|33138.9|33136.5|33130.9|33128.5|78
1651671420000|2022-05-04 13:37:00|33135.4|33133|33136.9|33134.5|33138.9|33136.5|33130.4|33128|71
1651671430000|2022-05-04 13:37:10|33136.4|33134|33126.4|33124|33140.4|33138|33121.4|33119|108
1651671440000|2022-05-04 13:37:20|33125.9|33123.5|33132.9|33130.5|33132.9|33130.5|33125.4|33123|57
1651671450000|2022-05-04 13:37:30|33133.4|33131|33140.9|33138.5|33140.9|33138.5|33133.4|33131|50
1651671460000|2022-05-04 13:37:40|33141.9|33139.5|33131.4|33129|33141.9|33139.5|33130.9|33128.5|46
1651671470000|2022-05-04 13:37:50|33131.9|33129.5|33129.4|33127|33132.4|33130|33127.9|33125.5|46
1651671480000|2022-05-04 13:38:00|33129.9|33127.5|33132.9|33130.5|33132.9|33130.5|33123.4|33121|112
1651671490000|2022-05-04 13:38:10|33132.4|33130|33142.9|33140.5|33143.9|33141.5|33125.4|33123|90
1651671500000|2022-05-04 13:38:20|33143.4|33141|33140.9|33138.5|33149.4|33147|33138.9|33136.5|72
1651671510000|2022-05-04 13:38:30|33140.4|33138|33140.4|33138|33143.4|33141|33139.9|33137.5|26
1651671520000|2022-05-04 13:38:40|33140.9|33138.5|33141.4|33139|33145.9|33143.5|33139.9|33137.5|26
1651671530000|2022-05-04 13:38:50|33140.9|33138.5|33150.4|33148|33150.9|33148.5|33140.9|33138.5|31
1651671540000|2022-05-04 13:39:00|33149.4|33147|33148.9|33146.5|33153.4|33151|33146.4|33144|92
1651671550000|2022-05-04 13:39:10|33149.4|33147|33128.9|33126.5|33149.9|33147.5|33128.4|33126|99
1651671560000|2022-05-04 13:39:20|33129.4|33127|33136.4|33134|33138.4|33136|33126.4|33124|42
1651671570000|2022-05-04 13:39:30|33136.9|33134.5|33135.9|33133.5|33141.4|33139|33132.9|33130.5|77
1651671580000|2022-05-04 13:39:40|33136.9|33134.5|33143.4|33141|33143.4|33141|33136.9|33134.5|30
1651671590000|2022-05-04 13:39:50|33142.9|33140.5|33142.4|33140|33155.4|33153|33141.4|33139|53
1651671600000|2022-05-04 13:40:00|33141.9|33139.5|33136.9|33134.5|33141.9|33139.5|33132.4|33130|83
1651671610000|2022-05-04 13:40:10|33137.4|33135|33138.4|33136|33139.9|33137.5|33133.4|33131|29
1651671620000|2022-05-04 13:40:20|33137.9|33135.5|33141.9|33139.5|33144.9|33142.5|33132.4|33130|66
1651671630000|2022-05-04 13:40:30|33141.4|33139|33166.4|33164|33168.9|33166.5|33141.4|33139|93
1651671640000|2022-05-04 13:40:40|33165.9|33163.5|33161.4|33159|33169.9|33167.5|33157.4|33155|83
1651671650000|2022-05-04 13:40:50|33160.9|33158.5|33172.4|33170|33172.4|33170|33160.9|33158.5|52
1651671660000|2022-05-04 13:41:00|33172.9|33170.5|33181.9|33179.5|33188.9|33186.5|33172.9|33170.5|145
1651671670000|2022-05-04 13:41:10|33182.4|33180|33177.4|33175|33187.4|33185|33176.4|33174|92
1651671680000|2022-05-04 13:41:20|33176.9|33174.5|33170.9|33168.5|33182.4|33180|33165.9|33163.5|62
1651671690000|2022-05-04 13:41:30|33170.4|33168|33173.4|33171|33175.4|33173|33167.9|33165.5|85
1651671700000|2022-05-04 13:41:40|33175.9|33173.5|33171.9|33169.5|33175.9|33173.5|33166.9|33164.5|43
1651671710000|2022-05-04 13:41:50|33172.9|33170.5|33170.9|33168.5|33172.9|33170.5|33165.4|33163|40
1651671720000|2022-05-04 13:42:00|33167.9|33165.5|33168.4|33166|33172.9|33170.5|33165.9|33163.5|142
1651671730000|2022-05-04 13:42:10|33167.9|33165.5|33164.4|33162|33174.4|33172|33164.4|33162|35
1651671740000|2022-05-04 13:42:20|33163.4|33161|33158.4|33156|33164.4|33162|33156.4|33154|76
1651671750000|2022-05-04 13:42:30|33158.9|33156.5|33155.4|33153|33162.4|33160|33153.9|33151.5|22
1651671760000|2022-05-04 13:42:40|33154.9|33152.5|33171.9|33169.5|33173.4|33171|33154.9|33152.5|58
1651671770000|2022-05-04 13:42:50|33171.4|33169|33171.9|33169.5|33176.4|33174|33170.4|33168|31
1651671780000|2022-05-04 13:43:00|33172.9|33170.5|33168.9|33166.5|33174.9|33172.5|33167.4|33165|40
1651671790000|2022-05-04 13:43:10|33169.9|33167.5|33189.4|33187|33190.4|33188|33169.9|33167.5|61
1651671800000|2022-05-04 13:43:20|33189.9|33187.5|33196.4|33194|33206.4|33204|33189.9|33187.5|139
1651671810000|2022-05-04 13:43:30|33195.9|33193.5|33189.9|33187.5|33196.4|33194|33187.4|33185|31
1651671820000|2022-05-04 13:43:40|33189.4|33187|33180.9|33178.5|33189.4|33187|33176.9|33174.5|81
1651671830000|2022-05-04 13:43:50|33182.9|33180.5|33178.4|33176|33186.4|33184|33172.9|33170.5|46
1651671840000|2022-05-04 13:44:00|33177.9|33175.5|33180.4|33178|33182.4|33180|33173.4|33171|54
1651671850000|2022-05-04 13:44:10|33180.9|33178.5|33197.9|33195.5|33197.9|33195.5|33180.4|33178|44
1651671860000|2022-05-04 13:44:20|33198.9|33196.5|33200.4|33198|33202.4|33200|33195.4|33193|44
1651671870000|2022-05-04 13:44:30|33199.9|33197.5|33196.9|33194.5|33199.9|33197.5|33196.4|33194|5
1651671880000|2022-05-04 13:44:40|33197.4|33195|33198.9|33196.5|33202.9|33200.5|33196.9|33194.5|31
1651671890000|2022-05-04 13:44:50|33198.4|33196|33202.4|33200|33202.4|33200|33193.4|33191|62
1651671900000|2022-05-04 13:45:00|33202.9|33200.5|33231.9|33229.5|33234.4|33232|33202.9|33200.5|270
1651671910000|2022-05-04 13:45:10|33233.4|33231|33235.4|33233|33236.9|33234.5|33228.4|33226|163
1651671920000|2022-05-04 13:45:20|33235.9|33233.5|33238.9|33236.5|33254.9|33252.5|33235.9|33233.5|181
1651671930000|2022-05-04 13:45:30|33237.9|33235.5|33244.9|33242.5|33247.4|33245|33235.9|33233.5|99
1651671940000|2022-05-04 13:45:40|33244.4|33242|33246.4|33244|33248.4|33246|33241.9|33239.5|71
1651671950000|2022-05-04 13:45:50|33245.9|33243.5|33257.9|33255.5|33259.9|33257.5|33245.9|33243.5|100
1651671960000|2022-05-04 13:46:00|33258.4|33256|33257.9|33255.5|33265.9|33263.5|33254.9|33252.5|174
1651671970000|2022-05-04 13:46:10|33257.4|33255|33270.4|33268|33273.4|33271|33255.4|33253|107
1651671980000|2022-05-04 13:46:20|33269.9|33267.5|33272.9|33270.5|33272.9|33270.5|33264.9|33262.5|55
1651671990000|2022-05-04 13:46:30|33273.4|33271|33269.9|33267.5|33277.4|33275|33267.4|33265|95
1651672000000|2022-05-04 13:46:40|33269.4|33267|33261.9|33259.5|33269.4|33267|33255.4|33253|122
1651672010000|2022-05-04 13:46:50|33262.9|33260.5|33241.9|33239.5|33264.4|33262|33240.4|33238|119
1651672020000|2022-05-04 13:47:00|33242.4|33240|33262.9|33260.5|33262.9|33260.5|33237.9|33235.5|125
1651672030000|2022-05-04 13:47:10|33261.9|33259.5|33239.9|33237.5|33264.9|33262.5|33236.4|33234|267
1651672040000|2022-05-04 13:47:20|33240.4|33238|33243.9|33241.5|33246.9|33244.5|33239.9|33237.5|72
1651672050000|2022-05-04 13:47:30|33242.9|33240.5|33231.9|33229.5|33244.9|33242.5|33228.9|33226.5|77
1651672060000|2022-05-04 13:47:40|33231.4|33229|33231.4|33229|33232.9|33230.5|33225.9|33223.5|68
1651672070000|2022-05-04 13:47:50|33231.9|33229.5|33230.9|33228.5|33239.4|33237|33229.4|33227|62
1651672080000|2022-05-04 13:48:00|33229.9|33227.5|33242.9|33240.5|33245.9|33243.5|33229.9|33227.5|83
1651672090000|2022-05-04 13:48:10|33243.4|33241|33244.4|33242|33248.9|33246.5|33237.9|33235.5|66
1651672100000|2022-05-04 13:48:20|33243.9|33241.5|33257.9|33255.5|33257.9|33255.5|33242.9|33240.5|62
1651672110000|2022-05-04 13:48:30|33257.4|33255|33251.9|33249.5|33262.9|33260.5|33251.9|33249.5|62
1651672120000|2022-05-04 13:48:40|33251.4|33249|33253.9|33251.5|33256.9|33254.5|33249.9|33247.5|30
1651672130000|2022-05-04 13:48:50|33253.4|33251|33260.9|33258.5|33261.9|33259.5|33252.9|33250.5|26
1651672140000|2022-05-04 13:49:00|33261.4|33259|33264.9|33262.5|33274.4|33272|33261.4|33259|109
1651672150000|2022-05-04 13:49:10|33264.4|33262|33270.9|33268.5|33281.9|33279.5|33263.9|33261.5|216
1651672160000|2022-05-04 13:49:20|33271.4|33269|33269.9|33267.5|33277.9|33275.5|33263.9|33261.5|175
1651672170000|2022-05-04 13:49:30|33270.4|33268|33267.9|33265.5|33272.4|33270|33264.9|33262.5|45
1651672180000|2022-05-04 13:49:40|33268.4|33266|33274.4|33272|33275.9|33273.5|33266.9|33264.5|66
1651672190000|2022-05-04 13:49:50|33273.9|33271.5|33257.9|33255.5|33273.9|33271.5|33255.9|33253.5|59
1651672200000|2022-05-04 13:50:00|33258.4|33256|33244.9|33242.5|33259.9|33257.5|33243.9|33241.5|150
1651672210000|2022-05-04 13:50:10|33245.4|33243|33241.9|33239.5|33248.9|33246.5|33235.4|33233|130
1651672220000|2022-05-04 13:50:20|33242.4|33240|33241.9|33239.5|33244.9|33242.5|33237.9|33235.5|76
1651672230000|2022-05-04 13:50:30|33242.9|33240.5|33238.9|33236.5|33254.9|33252.5|33236.9|33234.5|147
1651672240000|2022-05-04 13:50:40|33239.4|33237|33238.9|33236.5|33242.4|33240|33234.4|33232|51
1651672250000|2022-05-04 13:50:50|33239.4|33237|33237.9|33235.5|33241.9|33239.5|33234.9|33232.5|59
1651672260000|2022-05-04 13:51:00|33238.4|33236|33241.9|33239.5|33241.9|33239.5|33229.9|33227.5|91
1651672270000|2022-05-04 13:51:10|33241.4|33239|33253.4|33251|33261.4|33259|33241.4|33239|107
1651672280000|2022-05-04 13:51:20|33254.9|33252.5|33231.9|33229.5|33254.9|33252.5|33231.9|33229.5|56
1651672290000|2022-05-04 13:51:30|33232.4|33230|33229.9|33227.5|33235.9|33233.5|33224.4|33222|98
1651672300000|2022-05-04 13:51:40|33229.4|33227|33224.9|33222.5|33235.4|33233|33223.9|33221.5|26
1651672310000|2022-05-04 13:51:50|33223.9|33221.5|33221.4|33219|33227.9|33225.5|33219.9|33217.5|65
1651672320000|2022-05-04 13:52:00|33220.9|33218.5|33220.9|33218.5|33225.4|33223|33218.4|33216|42
1651672330000|2022-05-04 13:52:10|33222.9|33220.5|33226.9|33224.5|33233.9|33231.5|33222.4|33220|43
1651672340000|2022-05-04 13:52:20|33227.4|33225|33238.4|33236|33239.4|33237|33227.4|33225|34
1651672350000|2022-05-04 13:52:30|33238.9|33236.5|33239.9|33237.5|33245.9|33243.5|33232.9|33230.5|75
1651672360000|2022-05-04 13:52:40|33240.4|33238|33234.9|33232.5|33245.9|33243.5|33234.9|33232.5|12
1651672370000|2022-05-04 13:52:50|33234.4|33232|33227.9|33225.5|33236.9|33234.5|33226.9|33224.5|53
1651672380000|2022-05-04 13:53:00|33228.9|33226.5|33234.9|33232.5|33238.9|33236.5|33228.9|33226.5|69
1651672390000|2022-05-04 13:53:10|33234.4|33232|33234.9|33232.5|33237.4|33235|33232.4|33230|20
1651672400000|2022-05-04 13:53:20|33235.4|33233|33244.4|33242|33248.9|33246.5|33230.4|33228|101
1651672410000|2022-05-04 13:53:30|33244.9|33242.5|33252.4|33250|33254.4|33252|33244.9|33242.5|48
1651672420000|2022-05-04 13:53:40|33254.9|33252.5|33258.9|33256.5|33267.9|33265.5|33254.9|33252.5|72
1651672430000|2022-05-04 13:53:50|33257.9|33255.5|33239.9|33237.5|33258.9|33256.5|33237.9|33235.5|41
1651672440000|2022-05-04 13:54:00|33238.9|33236.5|33218.9|33216.5|33238.9|33236.5|33215.4|33213|166
1651672450000|2022-05-04 13:54:10|33217.9|33215.5|33223.4|33221|33223.9|33221.5|33205.9|33203.5|120
1651672460000|2022-05-04 13:54:20|33222.9|33220.5|33213.9|33211.5|33227.9|33225.5|33209.4|33207|127
1651672470000|2022-05-04 13:54:30|33214.4|33212|33216.9|33214.5|33220.9|33218.5|33211.4|33209|89
1651672480000|2022-05-04 13:54:40|33217.9|33215.5|33217.4|33215|33227.9|33225.5|33212.9|33210.5|187
1651672490000|2022-05-04 13:54:50|33217.9|33215.5|33216.4|33214|33222.9|33220.5|33212.9|33210.5|74
1651672500000|2022-05-04 13:55:00|33216.9|33214.5|33220.4|33218|33222.4|33220|33206.9|33204.5|119
1651672510000|2022-05-04 13:55:10|33220.9|33218.5|33225.4|33223|33229.9|33227.5|33219.9|33217.5|76
1651672520000|2022-05-04 13:55:20|33224.9|33222.5|33227.9|33225.5|33229.4|33227|33221.9|33219.5|26
1651672530000|2022-05-04 13:55:30|33228.4|33226|33231.9|33229.5|33240.4|33238|33228.4|33226|61
1651672540000|2022-05-04 13:55:40|33231.4|33229|33229.9|33227.5|33239.9|33237.5|33226.9|33224.5|35
1651672550000|2022-05-04 13:55:50|33230.4|33228|33225.9|33223.5|33233.9|33231.5|33224.4|33222|41
1651672560000|2022-05-04 13:56:00|33225.4|33223|33222.9|33220.5|33226.4|33224|33218.9|33216.5|29
1651672570000|2022-05-04 13:56:10|33223.9|33221.5|33233.4|33231|33233.9|33231.5|33221.9|33219.5|49
1651672580000|2022-05-04 13:56:20|33232.9|33230.5|33227.9|33225.5|33235.4|33233|33227.4|33225|21
1651672590000|2022-05-04 13:56:30|33226.9|33224.5|33225.9|33223.5|33232.9|33230.5|33225.9|33223.5|10
1651672600000|2022-05-04 13:56:40|33226.4|33224|33224.9|33222.5|33227.9|33225.5|33221.9|33219.5|10
1651672610000|2022-05-04 13:56:50|33223.9|33221.5|33212.9|33210.5|33227.4|33225|33212.9|33210.5|44
1651672620000|2022-05-04 13:57:00|33212.4|33210|33216.9|33214.5|33222.9|33220.5|33210.9|33208.5|74
1651672630000|2022-05-04 13:57:10|33217.4|33215|33232.4|33230|33233.4|33231|33216.9|33214.5|45
1651672640000|2022-05-04 13:57:20|33231.9|33229.5|33219.9|33217.5|33232.9|33230.5|33218.9|33216.5|25
1651672650000|2022-05-04 13:57:30|33219.4|33217|33217.9|33215.5|33223.9|33221.5|33216.9|33214.5|17
1651672660000|2022-05-04 13:57:40|33218.9|33216.5|33209.9|33207.5|33219.9|33217.5|33206.9|33204.5|51
1651672670000|2022-05-04 13:57:50|33210.4|33208|33202.9|33200.5|33212.9|33210.5|33202.4|33200|157
1651672680000|2022-05-04 13:58:00|33201.4|33199|33209.9|33207.5|33209.9|33207.5|33196.9|33194.5|139
1651672690000|2022-05-04 13:58:10|33210.9|33208.5|33201.9|33199.5|33211.9|33209.5|33197.9|33195.5|45
1651672700000|2022-05-04 13:58:20|33201.4|33199|33203.4|33201|33204.9|33202.5|33198.4|33196|57
1651672710000|2022-05-04 13:58:30|33203.9|33201.5|33207.4|33205|33209.9|33207.5|33200.4|33198|31
1651672720000|2022-05-04 13:58:40|33207.9|33205.5|33211.4|33209|33211.4|33209|33207.4|33205|25
1651672730000|2022-05-04 13:58:50|33211.9|33209.5|33209.4|33207|33211.9|33209.5|33204.9|33202.5|16
1651672740000|2022-05-04 13:59:00|33209.9|33207.5|33204.9|33202.5|33210.4|33208|33204.4|33202|18
1651672750000|2022-05-04 13:59:10|33204.4|33202|33200.9|33198.5|33204.9|33202.5|33200.9|33198.5|12
1651672760000|2022-05-04 13:59:20|33201.4|33199|33201.9|33199.5|33202.4|33200|33201.4|33199|10
1651672770000|2022-05-04 13:59:30|33206.9|33204.5|33202.9|33200.5|33208.4|33206|33202.9|33200.5|23
1651672780000|2022-05-04 13:59:40|33202.4|33200|33201.4|33199|33205.9|33203.5|33201.4|33199|15
1651672790000|2022-05-04 13:59:50|33201.9|33199.5|33200.4|33198|33201.9|33199.5|33199.9|33197.5|18
1651672800000|2022-05-04 14:00:00|33200.9|33198.5|33203.4|33201|33206.9|33204.5|33189.9|33187.5|131
1651672810000|2022-05-04 14:00:10|33202.9|33200.5|33197.9|33195.5|33209.4|33207|33186.4|33184|83
1651672820000|2022-05-04 14:00:20|33196.9|33194.5|33189.9|33187.5|33197.9|33195.5|33188.9|33186.5|62
1651672830000|2022-05-04 14:00:30|33190.9|33188.5|33175.9|33173.5|33197.4|33195|33175.9|33173.5|101
1651672840000|2022-05-04 14:00:40|33175.4|33173|33161.9|33159.5|33178.9|33176.5|33160.9|33158.5|137
1651672850000|2022-05-04 14:00:50|33162.4|33160|33160.9|33158.5|33165.4|33163|33156.9|33154.5|79
1651672860000|2022-05-04 14:01:00|33163.9|33161.5|33160.4|33158|33163.9|33161.5|33153.4|33151|115
1651672870000|2022-05-04 14:01:10|33159.9|33157.5|33168.9|33166.5|33184.9|33182.5|33159.9|33157.5|153
1651672880000|2022-05-04 14:01:20|33169.4|33167|33161.9|33159.5|33169.4|33167|33160.9|33158.5|65
1651672890000|2022-05-04 14:01:30|33161.4|33159|33161.9|33159.5|33162.9|33160.5|33150.9|33148.5|101
1651672900000|2022-05-04 14:01:40|33161.4|33159|33156.9|33154.5|33161.9|33159.5|33150.9|33148.5|107
1651672910000|2022-05-04 14:01:50|33156.4|33154|33166.4|33164|33168.9|33166.5|33154.9|33152.5|43
1651672920000|2022-05-04 14:02:00|33166.9|33164.5|33186.9|33184.5|33190.9|33188.5|33161.9|33159.5|113
1651672930000|2022-05-04 14:02:10|33187.4|33185|33185.9|33183.5|33193.9|33191.5|33184.9|33182.5|115
1651672940000|2022-05-04 14:02:20|33185.4|33183|33189.9|33187.5|33190.9|33188.5|33181.4|33179|29
1651672950000|2022-05-04 14:02:30|33190.9|33188.5|33188.9|33186.5|33191.9|33189.5|33180.4|33178|35
1651672960000|2022-05-04 14:02:40|33188.4|33186|33187.9|33185.5|33190.9|33188.5|33185.9|33183.5|40
1651672970000|2022-05-04 14:02:50|33188.4|33186|33192.9|33190.5|33195.9|33193.5|33186.9|33184.5|55
1651672980000|2022-05-04 14:03:00|33193.4|33191|33181.9|33179.5|33194.9|33192.5|33177.9|33175.5|80
1651672990000|2022-05-04 14:03:10|33182.4|33180|33173.4|33171|33182.9|33180.5|33167.9|33165.5|65
1651673000000|2022-05-04 14:03:20|33170.4|33168|33176.4|33174|33176.9|33174.5|33165.9|33163.5|74
1651673010000|2022-05-04 14:03:30|33176.9|33174.5|33170.9|33168.5|33182.9|33180.5|33169.9|33167.5|53
1651673020000|2022-05-04 14:03:40|33169.9|33167.5|33171.9|33169.5|33174.4|33172|33162.9|33160.5|49
1651673030000|2022-05-04 14:03:50|33172.9|33170.5|33175.9|33173.5|33180.4|33178|33171.9|33169.5|46
1651673040000|2022-05-04 14:04:00|33176.4|33174|33177.4|33175|33178.9|33176.5|33168.9|33166.5|82
1651673050000|2022-05-04 14:04:10|33177.9|33175.5|33178.9|33176.5|33181.9|33179.5|33174.9|33172.5|27
1651673060000|2022-05-04 14:04:20|33178.4|33176|33175.4|33173|33178.9|33176.5|33173.4|33171|21
1651673070000|2022-05-04 14:04:30|33175.9|33173.5|33188.9|33186.5|33188.9|33186.5|33175.4|33173|67
1651673080000|2022-05-04 14:04:40|33189.9|33187.5|33181.9|33179.5|33196.4|33194|33181.9|33179.5|47
1651673090000|2022-05-04 14:04:50|33181.4|33179|33181.9|33179.5|33182.9|33180.5|33176.4|33174|32
1651673100000|2022-05-04 14:05:00|33182.4|33180|33177.9|33175.5|33185.9|33183.5|33175.9|33173.5|77
1651673110000|2022-05-04 14:05:10|33177.4|33175|33170.9|33168.5|33177.4|33175|33168.4|33166|34
1651673120000|2022-05-04 14:05:20|33171.4|33169|33179.9|33177.5|33182.4|33180|33169.9|33167.5|32
1651673130000|2022-05-04 14:05:30|33179.4|33177|33175.4|33173|33180.9|33178.5|33170.9|33168.5|18
1651673140000|2022-05-04 14:05:40|33174.9|33172.5|33170.9|33168.5|33179.4|33177|33166.9|33164.5|66
1651673150000|2022-05-04 14:05:50|33171.9|33169.5|33146.9|33144.5|33171.9|33169.5|33145.9|33143.5|297
1651673160000|2022-05-04 14:06:00|33147.4|33145|33153.9|33151.5|33159.9|33157.5|33139.9|33137.5|231
1651673170000|2022-05-04 14:06:10|33153.4|33151|33159.9|33157.5|33163.4|33161|33151.4|33149|87
1651673180000|2022-05-04 14:06:20|33160.4|33158|33149.9|33147.5|33160.9|33158.5|33146.4|33144|43
1651673190000|2022-05-04 14:06:30|33150.4|33148|33147.9|33145.5|33153.4|33151|33144.9|33142.5|41
1651673200000|2022-05-04 14:06:40|33148.4|33146|33140.9|33138.5|33150.4|33148|33137.4|33135|56
1651673210000|2022-05-04 14:06:50|33141.4|33139|33150.9|33148.5|33156.4|33154|33141.4|33139|52
1651673220000|2022-05-04 14:07:00|33151.4|33149|33153.9|33151.5|33155.9|33153.5|33148.4|33146|17
1651673230000|2022-05-04 14:07:10|33153.4|33151|33145.9|33143.5|33154.9|33152.5|33145.9|33143.5|46
1651673240000|2022-05-04 14:07:20|33145.4|33143|33146.9|33144.5|33147.4|33145|33139.9|33137.5|33
1651673250000|2022-05-04 14:07:30|33147.4|33145|33139.9|33137.5|33147.4|33145|33137.9|33135.5|29
1651673260000|2022-05-04 14:07:40|33139.4|33137|33149.9|33147.5|33149.9|33147.5|33138.9|33136.5|38
1651673270000|2022-05-04 14:07:50|33149.4|33147|33148.9|33146.5|33152.4|33150|33145.9|33143.5|43
1651673280000|2022-05-04 14:08:00|33149.9|33147.5|33148.9|33146.5|33153.4|33151|33142.4|33140|32
1651673290000|2022-05-04 14:08:10|33147.9|33145.5|33142.9|33140.5|33150.9|33148.5|33142.9|33140.5|26
1651673300000|2022-05-04 14:08:20|33142.4|33140|33135.9|33133.5|33142.9|33140.5|33135.4|33133|50
1651673310000|2022-05-04 14:08:30|33136.4|33134|33135.9|33133.5|33138.4|33136|33131.9|33129.5|58
1651673320000|2022-05-04 14:08:40|33135.4|33133|33142.9|33140.5|33145.4|33143|33134.9|33132.5|36
1651673330000|2022-05-04 14:08:50|33143.4|33141|33147.9|33145.5|33151.9|33149.5|33143.4|33141|55
1651673340000|2022-05-04 14:09:00|33147.4|33145|33148.9|33146.5|33151.9|33149.5|33145.4|33143|62
1651673350000|2022-05-04 14:09:10|33149.4|33147|33145.9|33143.5|33149.9|33147.5|33144.9|33142.5|36
1651673360000|2022-05-04 14:09:20|33145.4|33143|33147.9|33145.5|33149.4|33147|33142.4|33140|81
1651673370000|2022-05-04 14:09:30|33148.4|33146|33151.4|33149|33152.9|33150.5|33147.9|33145.5|49
1651673380000|2022-05-04 14:09:40|33150.9|33148.5|33140.9|33138.5|33152.9|33150.5|33139.9|33137.5|68
1651673390000|2022-05-04 14:09:50|33140.4|33138|33151.9|33149.5|33153.4|33151|33138.9|33136.5|32
1651673400000|2022-05-04 14:10:00|33151.4|33149|33148.9|33146.5|33157.9|33155.5|33145.9|33143.5|68
1651673410000|2022-05-04 14:10:10|33149.9|33147.5|33157.9|33155.5|33158.4|33156|33148.9|33146.5|42
1651673420000|2022-05-04 14:10:20|33158.4|33156|33163.9|33161.5|33171.4|33169|33157.9|33155.5|112
1651673430000|2022-05-04 14:10:30|33164.4|33162|33169.9|33167.5|33171.4|33169|33163.4|33161|45
1651673440000|2022-05-04 14:10:40|33170.4|33168|33168.4|33166|33171.9|33169.5|33164.4|33162|61
1651673450000|2022-05-04 14:10:50|33168.9|33166.5|33169.9|33167.5|33173.4|33171|33168.9|33166.5|55
1651673460000|2022-05-04 14:11:00|33169.4|33167|33169.9|33167.5|33178.4|33176|33166.9|33164.5|182
1651673470000|2022-05-04 14:11:10|33170.4|33168|33169.9|33167.5|33172.9|33170.5|33166.4|33164|54
1651673480000|2022-05-04 14:11:20|33170.4|33168|33175.9|33173.5|33175.9|33173.5|33165.9|33163.5|48
1651673490000|2022-05-04 14:11:30|33176.9|33174.5|33179.9|33177.5|33179.9|33177.5|33172.9|33170.5|54
1651673500000|2022-05-04 14:11:40|33178.9|33176.5|33178.4|33176|33183.9|33181.5|33178.4|33176|55
1651673510000|2022-05-04 14:11:50|33178.9|33176.5|33176.9|33174.5|33181.9|33179.5|33176.4|33174|33
1651673520000|2022-05-04 14:12:00|33177.9|33175.5|33182.9|33180.5|33183.4|33181|33174.9|33172.5|53
1651673530000|2022-05-04 14:12:10|33182.4|33180|33170.4|33168|33182.9|33180.5|33170.4|33168|44
1651673540000|2022-05-04 14:12:20|33169.4|33167|33175.9|33173.5|33176.9|33174.5|33169.4|33167|15
1651673550000|2022-05-04 14:12:30|33176.4|33174|33172.9|33170.5|33177.4|33175|33171.4|33169|18
1651673560000|2022-05-04 14:12:40|33171.9|33169.5|33164.9|33162.5|33171.9|33169.5|33164.9|33162.5|59
1651673570000|2022-05-04 14:12:50|33162.9|33160.5|33161.9|33159.5|33165.4|33163|33160.9|33158.5|48
1651673580000|2022-05-04 14:13:00|33162.4|33160|33162.4|33160|33167.9|33165.5|33161.4|33159|32
1651673590000|2022-05-04 14:13:10|33161.9|33159.5|33168.9|33166.5|33175.9|33173.5|33161.9|33159.5|51
1651673600000|2022-05-04 14:13:20|33169.4|33167|33167.4|33165|33171.9|33169.5|33165.9|33163.5|18
1651673610000|2022-05-04 14:13:30|33167.9|33165.5|33167.4|33165|33168.4|33166|33161.9|33159.5|34
1651673620000|2022-05-04 14:13:40|33168.9|33166.5|33160.9|33158.5|33169.4|33167|33157.4|33155|29
1651673630000|2022-05-04 14:13:50|33161.4|33159|33160.4|33158|33163.4|33161|33157.9|33155.5|22
1651673640000|2022-05-04 14:14:00|33159.9|33157.5|33161.9|33159.5|33164.9|33162.5|33157.4|33155|51
1651673650000|2022-05-04 14:14:10|33162.4|33160|33164.6|33162.2|33167.6|33165.2|33159|33156.6|25
1651673660000|2022-05-04 14:14:20|33164.1|33161.7|33166.6|33164.2|33169.1|33166.7|33162.6|33160.2|24
1651673670000|2022-05-04 14:14:30|33167.1|33164.7|33136.6|33134.2|33167.1|33164.7|33136.6|33134.2|106
1651673680000|2022-05-04 14:14:40|33138.6|33136.2|33134.6|33132.2|33140.6|33138.2|33133.1|33130.7|109
1651673690000|2022-05-04 14:14:50|33135.1|33132.7|33138.6|33136.2|33141.6|33139.2|33133.6|33131.2|193
1651673700000|2022-05-04 14:15:00|33139.1|33136.7|33129.1|33126.7|33141.6|33139.2|33121.1|33118.7|261
1651673710000|2022-05-04 14:15:10|33129.6|33127.2|33129.6|33127.2|33135.1|33132.7|33125.6|33123.2|121
1651673720000|2022-05-04 14:15:20|33129.1|33126.7|33118.6|33116.2|33132.6|33130.2|33118.1|33115.7|150
1651673730000|2022-05-04 14:15:30|33119.1|33116.7|33120.1|33117.7|33121.1|33118.7|33116.1|33113.7|67
1651673740000|2022-05-04 14:15:40|33119.6|33117.2|33133.1|33130.7|33133.6|33131.2|33115.1|33112.7|116
1651673750000|2022-05-04 14:15:50|33132.6|33130.2|33129.6|33127.2|33135.6|33133.2|33129.1|33126.7|68
1651673760000|2022-05-04 14:16:00|33128.6|33126.2|33126.6|33124.2|33132.1|33129.7|33123.6|33121.2|80
1651673770000|2022-05-04 14:16:10|33127.1|33124.7|33135.6|33133.2|33135.6|33133.2|33126.1|33123.7|34
1651673780000|2022-05-04 14:16:20|33136.1|33133.7|33140.6|33138.2|33141.1|33138.7|33134.6|33132.2|44
1651673790000|2022-05-04 14:16:30|33141.1|33138.7|33154.1|33151.7|33154.1|33151.7|33140.1|33137.7|65
1651673800000|2022-05-04 14:16:40|33153.6|33151.2|33156.6|33154.2|33156.6|33154.2|33150.6|33148.2|50
1651673810000|2022-05-04 14:16:50|33156.1|33153.7|33158.1|33155.7|33159.6|33157.2|33152.6|33150.2|45
1651673820000|2022-05-04 14:17:00|33156.6|33154.2|33155.1|33152.7|33159.1|33156.7|33151.1|33148.7|65
1651673830000|2022-05-04 14:17:10|33155.6|33153.2|33154.6|33152.2|33156.6|33154.2|33151.1|33148.7|30
1651673840000|2022-05-04 14:17:20|33154.1|33151.7|33154.6|33152.2|33155.6|33153.2|33149.1|33146.7|38
1651673850000|2022-05-04 14:17:30|33154.1|33151.7|33157.6|33155.2|33158.6|33156.2|33149.6|33147.2|21
1651673860000|2022-05-04 14:17:40|33158.1|33155.7|33153.6|33151.2|33158.1|33155.7|33150.6|33148.2|35
1651673870000|2022-05-04 14:17:50|33154.1|33151.7|33152.6|33150.2|33156.1|33153.7|33150.1|33147.7|28
1651673880000|2022-05-04 14:18:00|33153.1|33150.7|33153.6|33151.2|33155.1|33152.7|33148.1|33145.7|14
1651673890000|2022-05-04 14:18:10|33154.1|33151.7|33157.6|33155.2|33158.1|33155.7|33153.1|33150.7|27
1651673900000|2022-05-04 14:18:20|33158.1|33155.7|33159.6|33157.2|33163.6|33161.2|33156.6|33154.2|88
1651673910000|2022-05-04 14:18:30|33160.1|33157.7|33161.6|33159.2|33162.6|33160.2|33154.1|33151.7|32
1651673920000|2022-05-04 14:18:40|33160.6|33158.2|33168.1|33165.7|33169.6|33167.2|33159.6|33157.2|48
1651673930000|2022-05-04 14:18:50|33167.1|33164.7|33160.1|33157.7|33167.6|33165.2|33160.1|33157.7|36
1651673940000|2022-05-04 14:19:00|33159.6|33157.2|33158.6|33156.2|33160.1|33157.7|33154.1|33151.7|35
1651673950000|2022-05-04 14:19:10|33158.1|33155.7|33166.1|33163.7|33170.1|33167.7|33157.6|33155.2|76
1651673960000|2022-05-04 14:19:20|33165.6|33163.2|33169.6|33167.2|33171.1|33168.7|33163.6|33161.2|168
1651673970000|2022-05-04 14:19:30|33170.1|33167.7|33159.6|33157.2|33171.1|33168.7|33159.1|33156.7|39
1651673980000|2022-05-04 14:19:40|33159.1|33156.7|33158.6|33156.2|33159.6|33157.2|33156.1|33153.7|37
1651673990000|2022-05-04 14:19:50|33158.1|33155.7|33155.6|33153.2|33160.6|33158.2|33155.6|33153.2|25
1651674000000|2022-05-04 14:20:00|33156.6|33154.2|33149.6|33147.2|33160.6|33158.2|33143.6|33141.2|124
1651674010000|2022-05-04 14:20:10|33149.1|33146.7|33158.1|33155.7|33160.1|33157.7|33149.1|33146.7|25
1651674020000|2022-05-04 14:20:20|33157.6|33155.2|33162.6|33160.2|33164.1|33161.7|33156.1|33153.7|36
1651674030000|2022-05-04 14:20:30|33162.1|33159.7|33165.1|33162.7|33165.6|33163.2|33158.1|33155.7|114
1651674040000|2022-05-04 14:20:40|33165.6|33163.2|33166.6|33164.2|33173.6|33171.2|33165.6|33163.2|40
1651674050000|2022-05-04 14:20:50|33166.1|33163.7|33164.6|33162.2|33167.6|33165.2|33162.6|33160.2|39
1651674060000|2022-05-04 14:21:00|33164.1|33161.7|33161.1|33158.7|33168.6|33166.2|33161.1|33158.7|40
1651674070000|2022-05-04 14:21:10|33161.6|33159.2|33158.6|33156.2|33164.1|33161.7|33158.1|33155.7|96
1651674080000|2022-05-04 14:21:20|33159.1|33156.7|33149.1|33146.7|33159.1|33156.7|33149.1|33146.7|75
1651674090000|2022-05-04 14:21:30|33149.6|33147.2|33150.1|33147.7|33153.6|33151.2|33149.1|33146.7|59
1651674100000|2022-05-04 14:21:40|33149.6|33147.2|33147.1|33144.7|33152.1|33149.7|33145.6|33143.2|69
1651674110000|2022-05-04 14:21:50|33147.6|33145.2|33148.6|33146.2|33148.6|33146.2|33140.1|33137.7|118
1651674120000|2022-05-04 14:22:00|33147.1|33144.7|33156.6|33154.2|33157.1|33154.7|33143.6|33141.2|87
1651674130000|2022-05-04 14:22:10|33156.1|33153.7|33155.6|33153.2|33156.6|33154.2|33149.6|33147.2|22
1651674140000|2022-05-04 14:22:20|33155.1|33152.7|33159.6|33157.2|33163.6|33161.2|33154.1|33151.7|38
1651674150000|2022-05-04 14:22:30|33159.1|33156.7|33156.1|33153.7|33162.6|33160.2|33153.6|33151.2|28
1651674160000|2022-05-04 14:22:40|33155.6|33153.2|33159.6|33157.2|33160.1|33157.7|33155.6|33153.2|11
1651674170000|2022-05-04 14:22:50|33159.1|33156.7|33155.6|33153.2|33160.6|33158.2|33152.6|33150.2|27
1651674180000|2022-05-04 14:23:00|33156.1|33153.7|33153.1|33150.7|33160.1|33157.7|33152.1|33149.7|30
1651674190000|2022-05-04 14:23:10|33153.6|33151.2|33152.6|33150.2|33156.6|33154.2|33147.6|33145.2|53
1651674200000|2022-05-04 14:23:20|33153.1|33150.7|33151.1|33148.7|33155.6|33153.2|33146.1|33143.7|20
1651674210000|2022-05-04 14:23:30|33151.6|33149.2|33152.6|33150.2|33156.1|33153.7|33149.1|33146.7|31
1651674220000|2022-05-04 14:23:40|33152.1|33149.7|33157.1|33154.7|33161.6|33159.2|33152.1|33149.7|25
1651674230000|2022-05-04 14:23:50|33157.6|33155.2|33156.6|33154.2|33160.6|33158.2|33153.6|33151.2|23
1651674240000|2022-05-04 14:24:00|33157.1|33154.7|33160.6|33158.2|33160.6|33158.2|33156.6|33154.2|10
1651674250000|2022-05-04 14:24:10|33161.1|33158.7|33167.6|33165.2|33168.6|33166.2|33160.6|33158.2|55
1651674260000|2022-05-04 14:24:20|33167.1|33164.7|33159.6|33157.2|33173.6|33171.2|33158.6|33156.2|100
1651674270000|2022-05-04 14:24:30|33159.1|33156.7|33157.6|33155.2|33162.6|33160.2|33154.6|33152.2|43
1651674280000|2022-05-04 14:24:40|33157.1|33154.7|33155.6|33153.2|33157.1|33154.7|33150.1|33147.7|79
1651674290000|2022-05-04 14:24:50|33156.1|33153.7|33154.6|33152.2|33158.1|33155.7|33154.1|33151.7|10
1651674300000|2022-05-04 14:25:00|33154.1|33151.7|33154.1|33151.7|33159.6|33157.2|33152.6|33150.2|16
1651674310000|2022-05-04 14:25:10|33156.6|33154.2|33151.6|33149.2|33157.6|33155.2|33150.6|33148.2|25
1651674320000|2022-05-04 14:25:20|33152.1|33149.7|33169.6|33167.2|33171.6|33169.2|33151.1|33148.7|72
1651674330000|2022-05-04 14:25:30|33170.1|33167.7|33154.6|33152.2|33170.6|33168.2|33153.6|33151.2|33
1651674340000|2022-05-04 14:25:40|33155.1|33152.7|33161.6|33159.2|33163.6|33161.2|33154.6|33152.2|25
1651674350000|2022-05-04 14:25:50|33162.1|33159.7|33161.6|33159.2|33165.1|33162.7|33158.1|33155.7|26
1651674360000|2022-05-04 14:26:00|33161.1|33158.7|33171.1|33168.7|33176.1|33173.7|33160.1|33157.7|70
1651674370000|2022-05-04 14:26:10|33170.6|33168.2|33182.1|33179.7|33183.6|33181.2|33168.6|33166.2|143
1651674380000|2022-05-04 14:26:20|33180.6|33178.2|33182.1|33179.7|33183.6|33181.2|33176.6|33174.2|112
1651674390000|2022-05-04 14:26:30|33182.6|33180.2|33185.6|33183.2|33189.6|33187.2|33181.6|33179.2|134
1651674400000|2022-05-04 14:26:40|33186.1|33183.7|33182.1|33179.7|33186.1|33183.7|33173.6|33171.2|66
1651674410000|2022-05-04 14:26:50|33182.6|33180.2|33185.6|33183.2|33192.6|33190.2|33182.6|33180.2|224
1651674420000|2022-05-04 14:27:00|33186.6|33184.2|33186.6|33184.2|33191.1|33188.7|33186.6|33184.2|51
1651674430000|2022-05-04 14:27:10|33187.1|33184.7|33193.6|33191.2|33198.6|33196.2|33187.1|33184.7|65
1651674440000|2022-05-04 14:27:20|33193.1|33190.7|33197.6|33195.2|33203.6|33201.2|33192.6|33190.2|126
1651674450000|2022-05-04 14:27:30|33198.1|33195.7|33199.1|33196.7|33209.6|33207.2|33198.1|33195.7|89
1651674460000|2022-05-04 14:27:40|33198.6|33196.2|33185.6|33183.2|33199.6|33197.2|33183.1|33180.7|61
1651674470000|2022-05-04 14:27:50|33186.1|33183.7|33183.6|33181.2|33188.6|33186.2|33182.6|33180.2|27
1651674480000|2022-05-04 14:28:00|33184.1|33181.7|33189.6|33187.2|33193.1|33190.7|33179.6|33177.2|81
1651674490000|2022-05-04 14:28:10|33190.6|33188.2|33185.1|33182.7|33191.6|33189.2|33184.6|33182.2|29
1651674500000|2022-05-04 14:28:20|33185.6|33183.2|33186.6|33184.2|33190.6|33188.2|33182.6|33180.2|63
1651674510000|2022-05-04 14:28:30|33187.1|33184.7|33185.6|33183.2|33191.1|33188.7|33184.6|33182.2|38
1651674520000|2022-05-04 14:28:40|33185.1|33182.7|33192.1|33189.7|33193.6|33191.2|33185.1|33182.7|43
1651674530000|2022-05-04 14:28:50|33192.6|33190.2|33188.6|33186.2|33193.6|33191.2|33185.6|33183.2|40
1651674540000|2022-05-04 14:29:00|33188.1|33185.7|33191.6|33189.2|33193.6|33191.2|33186.1|33183.7|37
1651674550000|2022-05-04 14:29:10|33192.1|33189.7|33194.1|33191.7|33194.6|33192.2|33187.6|33185.2|54
1651674560000|2022-05-04 14:29:20|33193.6|33191.2|33177.6|33175.2|33194.1|33191.7|33176.1|33173.7|90
1651674570000|2022-05-04 14:29:30|33178.1|33175.7|33176.6|33174.2|33178.6|33176.2|33172.6|33170.2|56
1651674580000|2022-05-04 14:29:40|33177.1|33174.7|33173.1|33170.7|33177.6|33175.2|33171.1|33168.7|42
1651674590000|2022-05-04 14:29:50|33172.6|33170.2|33179.1|33176.7|33179.6|33177.2|33172.6|33170.2|21
1651674600000|2022-05-04 14:30:00|33178.6|33176.2|33163.1|33160.7|33180.6|33178.2|33163.1|33160.7|115
1651674610000|2022-05-04 14:30:10|33162.6|33160.2|33166.6|33164.2|33171.6|33169.2|33155.1|33152.7|123
1651674620000|2022-05-04 14:30:20|33167.1|33164.7|33159.6|33157.2|33167.1|33164.7|33159.6|33157.2|77
1651674630000|2022-05-04 14:30:30|33160.1|33157.7|33166.6|33164.2|33168.6|33166.2|33159.1|33156.7|20
1651674640000|2022-05-04 14:30:40|33166.1|33163.7|33164.6|33162.2|33168.6|33166.2|33162.1|33159.7|46
1651674650000|2022-05-04 14:30:50|33164.1|33161.7|33171.6|33169.2|33176.6|33174.2|33159.6|33157.2|50
1651674660000|2022-05-04 14:31:00|33170.6|33168.2|33174.6|33172.2|33175.6|33173.2|33164.6|33162.2|35
1651674670000|2022-05-04 14:31:10|33175.1|33172.7|33172.6|33170.2|33179.1|33176.7|33170.6|33168.2|55
1651674680000|2022-05-04 14:31:20|33173.1|33170.7|33158.1|33155.7|33173.1|33170.7|33157.1|33154.7|57
1651674690000|2022-05-04 14:31:30|33158.6|33156.2|33155.1|33152.7|33161.1|33158.7|33152.6|33150.2|35
1651674700000|2022-05-04 14:31:40|33154.6|33152.2|33159.6|33157.2|33163.6|33161.2|33154.1|33151.7|45
1651674710000|2022-05-04 14:31:50|33160.1|33157.7|33162.6|33160.2|33163.6|33161.2|33156.6|33154.2|35
1651674720000|2022-05-04 14:32:00|33162.1|33159.7|33168.6|33166.2|33173.1|33170.7|33160.1|33157.7|55
1651674730000|2022-05-04 14:32:10|33169.1|33166.7|33159.1|33156.7|33169.6|33167.2|33157.6|33155.2|180
1651674740000|2022-05-04 14:32:20|33159.6|33157.2|33154.6|33152.2|33165.6|33163.2|33154.1|33151.7|42
1651674750000|2022-05-04 14:32:30|33154.1|33151.7|33146.6|33144.2|33154.1|33151.7|33144.6|33142.2|78
1651674760000|2022-05-04 14:32:40|33146.1|33143.7|33140.6|33138.2|33146.6|33144.2|33139.6|33137.2|80
1651674770000|2022-05-04 14:32:50|33140.1|33137.7|33133.6|33131.2|33141.6|33139.2|33133.1|33130.7|88
1651674780000|2022-05-04 14:33:00|33131.6|33129.2|33126.1|33123.7|33134.6|33132.2|33122.6|33120.2|107
1651674790000|2022-05-04 14:33:10|33126.6|33124.2|33112.6|33110.2|33128.6|33126.2|33110.6|33108.2|95
1651674800000|2022-05-04 14:33:20|33112.1|33109.7|33112.6|33110.2|33120.1|33117.7|33111.6|33109.2|100
1651674810000|2022-05-04 14:33:30|33113.1|33110.7|33116.1|33113.7|33120.1|33117.7|33112.6|33110.2|54
1651674820000|2022-05-04 14:33:40|33115.6|33113.2|33113.6|33111.2|33124.6|33122.2|33111.6|33109.2|44
1651674830000|2022-05-04 14:33:50|33114.1|33111.7|33107.1|33104.7|33115.1|33112.7|33107.1|33104.7|71
1651674840000|2022-05-04 14:34:00|33107.6|33105.2|33108.1|33105.7|33108.6|33106.2|33102.6|33100.2|79
1651674850000|2022-05-04 14:34:10|33108.6|33106.2|33099.6|33097.2|33109.6|33107.2|33098.6|33096.2|97
1651674860000|2022-05-04 14:34:20|33098.1|33095.7|33088.6|33086.2|33098.1|33095.7|33084.6|33082.2|161
1651674870000|2022-05-04 14:34:30|33089.1|33086.7|33090.1|33087.7|33092.1|33089.7|33085.1|33082.7|46
1651674880000|2022-05-04 14:34:40|33090.6|33088.2|33093.6|33091.2|33097.1|33094.7|33088.6|33086.2|48
1651674890000|2022-05-04 14:34:50|33093.1|33090.7|33096.6|33094.2|33097.6|33095.2|33091.1|33088.7|50
1651674900000|2022-05-04 14:35:00|33097.6|33095.2|33103.1|33100.7|33103.6|33101.2|33095.6|33093.2|83
1651674910000|2022-05-04 14:35:10|33102.6|33100.2|33098.6|33096.2|33103.1|33100.7|33095.1|33092.7|28
1651674920000|2022-05-04 14:35:20|33099.1|33096.7|33112.6|33110.2|33114.1|33111.7|33099.1|33096.7|112
1651674930000|2022-05-04 14:35:30|33113.1|33110.7|33115.6|33113.2|33118.6|33116.2|33111.6|33109.2|54
1651674940000|2022-05-04 14:35:40|33116.1|33113.7|33118.6|33116.2|33118.6|33116.2|33112.6|33110.2|68
1651674950000|2022-05-04 14:35:50|33117.6|33115.2|33131.1|33128.7|33133.6|33131.2|33117.1|33114.7|92
1651674960000|2022-05-04 14:36:00|33131.6|33129.2|33136.1|33133.7|33139.6|33137.2|33131.6|33129.2|60
1651674970000|2022-05-04 14:36:10|33136.6|33134.2|33139.6|33137.2|33141.6|33139.2|33135.6|33133.2|34
1651674980000|2022-05-04 14:36:20|33140.1|33137.7|33132.6|33130.2|33141.6|33139.2|33132.6|33130.2|39
1651674990000|2022-05-04 14:36:30|33133.1|33130.7|33134.6|33132.2|33136.1|33133.7|33132.1|33129.7|22
1651675000000|2022-05-04 14:36:40|33135.1|33132.7|33124.6|33122.2|33138.6|33136.2|33124.6|33122.2|63
1651675010000|2022-05-04 14:36:50|33124.1|33121.7|33124.6|33122.2|33130.1|33127.7|33123.6|33121.2|70
1651675020000|2022-05-04 14:37:00|33124.1|33121.7|33126.1|33123.7|33133.1|33130.7|33123.6|33121.2|52
1651675030000|2022-05-04 14:37:10|33125.6|33123.2|33130.6|33128.2|33134.1|33131.7|33124.6|33122.2|67
1651675040000|2022-05-04 14:37:20|33131.1|33128.7|33135.6|33133.2|33140.1|33137.7|33131.1|33128.7|35
1651675050000|2022-05-04 14:37:30|33136.6|33134.2|33142.1|33139.7|33144.1|33141.7|33133.1|33130.7|22
1651675060000|2022-05-04 14:37:40|33142.6|33140.2|33144.6|33142.2|33147.1|33144.7|33139.1|33136.7|23
1651675070000|2022-05-04 14:37:50|33145.1|33142.7|33146.6|33144.2|33148.6|33146.2|33143.6|33141.2|34
1651675080000|2022-05-04 14:38:00|33147.1|33144.7|33148.6|33146.2|33156.1|33153.7|33147.1|33144.7|66
1651675090000|2022-05-04 14:38:10|33148.1|33145.7|33146.6|33144.2|33149.6|33147.2|33145.6|33143.2|25
1651675100000|2022-05-04 14:38:20|33147.6|33145.2|33148.1|33145.7|33150.1|33147.7|33146.1|33143.7|14
1651675110000|2022-05-04 14:38:30|33148.6|33146.2|33150.6|33148.2|33151.6|33149.2|33145.1|33142.7|27
1651675120000|2022-05-04 14:38:40|33151.1|33148.7|33146.6|33144.2|33153.6|33151.2|33146.1|33143.7|22
1651675130000|2022-05-04 14:38:50|33147.1|33144.7|33146.6|33144.2|33149.6|33147.2|33142.6|33140.2|35
1651675140000|2022-05-04 14:39:00|33146.1|33143.7|33146.6|33144.2|33148.6|33146.2|33142.6|33140.2|33
1651675150000|2022-05-04 14:39:10|33146.1|33143.7|33143.1|33140.7|33146.6|33144.2|33140.6|33138.2|28
1651675160000|2022-05-04 14:39:20|33142.6|33140.2|33154.6|33152.2|33156.6|33154.2|33142.6|33140.2|52
1651675170000|2022-05-04 14:39:30|33155.6|33153.2|33161.1|33158.7|33162.6|33160.2|33152.6|33150.2|45
1651675180000|2022-05-04 14:39:40|33162.1|33159.7|33165.6|33163.2|33165.6|33163.2|33157.6|33155.2|40
1651675190000|2022-05-04 14:39:50|33165.1|33162.7|33169.1|33166.7|33170.6|33168.2|33164.6|33162.2|19
1651675200000|2022-05-04 14:40:00|33168.6|33166.2|33170.6|33168.2|33172.1|33169.7|33160.6|33158.2|69
1651675210000|2022-05-04 14:40:10|33171.6|33169.2|33176.6|33174.2|33181.6|33179.2|33171.6|33169.2|163
1651675220000|2022-05-04 14:40:20|33177.6|33175.2|33174.6|33172.2|33182.1|33179.7|33170.6|33168.2|72
1651675230000|2022-05-04 14:40:30|33174.1|33171.7|33173.6|33171.2|33176.6|33174.2|33171.1|33168.7|18
1651675240000|2022-05-04 14:40:40|33173.1|33170.7|33177.6|33175.2|33178.6|33176.2|33172.1|33169.7|22
1651675250000|2022-05-04 14:40:50|33178.1|33175.7|33183.1|33180.7|33185.6|33183.2|33177.1|33174.7|55
1651675260000|2022-05-04 14:41:00|33182.6|33180.2|33180.6|33178.2|33184.6|33182.2|33178.1|33175.7|51
1651675270000|2022-05-04 14:41:10|33181.1|33178.7|33171.6|33169.2|33181.1|33178.7|33170.6|33168.2|26
1651675280000|2022-05-04 14:41:20|33171.1|33168.7|33169.6|33167.2|33175.1|33172.7|33169.1|33166.7|15
1651675290000|2022-05-04 14:41:30|33170.1|33167.7|33174.1|33171.7|33174.1|33171.7|33167.6|33165.2|45
1651675300000|2022-05-04 14:41:40|33173.6|33171.2|33178.1|33175.7|33178.6|33176.2|33169.6|33167.2|20
1651675310000|2022-05-04 14:41:50|33177.6|33175.2|33173.6|33171.2|33181.6|33179.2|33172.6|33170.2|27
1651675320000|2022-05-04 14:42:00|33173.1|33170.7|33172.1|33169.7|33173.6|33171.2|33164.6|33162.2|40
1651675330000|2022-05-04 14:42:10|33172.6|33170.2|33164.6|33162.2|33173.1|33170.7|33163.1|33160.7|55
1651675340000|2022-05-04 14:42:20|33165.1|33162.7|33168.1|33165.7|33172.1|33169.7|33165.1|33162.7|17
1651675350000|2022-05-04 14:42:30|33168.6|33166.2|33165.6|33163.2|33170.6|33168.2|33165.6|33163.2|10
1651675360000|2022-05-04 14:42:40|33166.1|33163.7|33161.6|33159.2|33166.1|33163.7|33159.6|33157.2|24
1651675370000|2022-05-04 14:42:50|33161.1|33158.7|33161.6|33159.2|33165.6|33163.2|33157.6|33155.2|42
1651675380000|2022-05-04 14:43:00|33162.1|33159.7|33166.6|33164.2|33167.6|33165.2|33158.6|33156.2|14
1651675390000|2022-05-04 14:43:10|33166.1|33163.7|33158.6|33156.2|33167.1|33164.7|33157.6|33155.2|11
1651675400000|2022-05-04 14:43:20|33159.1|33156.7|33156.6|33154.2|33161.6|33159.2|33154.6|33152.2|27
1651675410000|2022-05-04 14:43:30|33156.1|33153.7|33153.6|33151.2|33157.6|33155.2|33150.6|33148.2|52
1651675420000|2022-05-04 14:43:40|33153.1|33150.7|33163.6|33161.2|33166.1|33163.7|33153.1|33150.7|27
1651675430000|2022-05-04 14:43:50|33163.1|33160.7|33154.6|33152.2|33163.1|33160.7|33152.6|33150.2|22
1651675440000|2022-05-04 14:44:00|33155.1|33152.7|33155.6|33153.2|33161.6|33159.2|33154.1|33151.7|52
1651675450000|2022-05-04 14:44:10|33155.1|33152.7|33157.6|33155.2|33160.6|33158.2|33153.6|33151.2|20
1651675460000|2022-05-04 14:44:20|33157.1|33154.7|33157.1|33154.7|33161.6|33159.2|33156.6|33154.2|61
1651675470000|2022-05-04 14:44:30|33156.6|33154.2|33162.6|33160.2|33165.6|33163.2|33156.6|33154.2|16
1651675480000|2022-05-04 14:44:40|33163.1|33160.7|33159.6|33157.2|33167.6|33165.2|33156.6|33154.2|18
1651675490000|2022-05-04 14:44:50|33160.1|33157.7|33161.6|33159.2|33163.1|33160.7|33157.6|33155.2|13
1651675500000|2022-05-04 14:45:00|33162.1|33159.7|33159.6|33157.2|33165.1|33162.7|33158.1|33155.7|30
1651675510000|2022-05-04 14:45:10|33159.1|33156.7|33172.6|33170.2|33172.6|33170.2|33157.6|33155.2|26
1651675520000|2022-05-04 14:45:20|33173.6|33171.2|33176.6|33174.2|33177.1|33174.7|33172.6|33170.2|18
1651675530000|2022-05-04 14:45:30|33177.1|33174.7|33167.6|33165.2|33182.6|33180.2|33166.6|33164.2|50
1651675540000|2022-05-04 14:45:40|33167.1|33164.7|33165.1|33162.7|33168.1|33165.7|33162.6|33160.2|20
1651675550000|2022-05-04 14:45:50|33165.6|33163.2|33161.6|33159.2|33169.6|33167.2|33161.1|33158.7|20
1651675560000|2022-05-04 14:46:00|33161.1|33158.7|33162.6|33160.2|33166.6|33164.2|33156.1|33153.7|51
1651675570000|2022-05-04 14:46:10|33162.1|33159.7|33163.6|33161.2|33166.1|33163.7|33156.6|33154.2|53
1651675580000|2022-05-04 14:46:20|33163.1|33160.7|33165.6|33163.2|33168.1|33165.7|33162.1|33159.7|19
1651675590000|2022-05-04 14:46:30|33167.6|33165.2|33164.6|33162.2|33167.6|33165.2|33161.1|33158.7|8
1651675600000|2022-05-04 14:46:40|33165.1|33162.7|33166.6|33164.2|33167.6|33165.2|33161.6|33159.2|12
1651675610000|2022-05-04 14:46:50|33166.1|33163.7|33165.6|33163.2|33167.1|33164.7|33160.1|33157.7|25
1651675620000|2022-05-04 14:47:00|33166.1|33163.7|33166.1|33163.7|33168.6|33166.2|33162.1|33159.7|17
1651675630000|2022-05-04 14:47:10|33165.6|33163.2|33165.6|33163.2|33169.1|33166.7|33164.6|33162.2|19
1651675640000|2022-05-04 14:47:20|33166.1|33163.7|33165.6|33163.2|33170.6|33168.2|33165.6|33163.2|5
1651675650000|2022-05-04 14:47:30|33166.1|33163.7|33175.6|33173.2|33177.6|33175.2|33165.6|33163.2|32
1651675660000|2022-05-04 14:47:40|33176.1|33173.7|33168.6|33166.2|33178.1|33175.7|33168.6|33166.2|20
1651675670000|2022-05-04 14:47:50|33168.1|33165.7|33167.6|33165.2|33173.1|33170.7|33166.1|33163.7|12
1651675680000|2022-05-04 14:48:00|33166.6|33164.2|33156.6|33154.2|33167.6|33165.2|33155.1|33152.7|53
1651675690000|2022-05-04 14:48:10|33156.1|33153.7|33157.6|33155.2|33162.6|33160.2|33152.1|33149.7|31
1651675700000|2022-05-04 14:48:20|33158.1|33155.7|33155.1|33152.7|33159.1|33156.7|33152.1|33149.7|41
1651675710000|2022-05-04 14:48:30|33155.6|33153.2|33162.6|33160.2|33162.6|33160.2|33152.6|33150.2|19
1651675720000|2022-05-04 14:48:40|33163.1|33160.7|33168.6|33166.2|33171.1|33168.7|33162.6|33160.2|22
1651675730000|2022-05-04 14:48:50|33168.1|33165.7|33158.6|33156.2|33168.6|33166.2|33158.6|33156.2|18
1651675740000|2022-05-04 14:49:00|33158.1|33155.7|33159.1|33156.7|33160.6|33158.2|33151.1|33148.7|25
1651675750000|2022-05-04 14:49:10|33159.6|33157.2|33161.6|33159.2|33162.6|33160.2|33155.6|33153.2|16
1651675760000|2022-05-04 14:49:20|33162.1|33159.7|33160.6|33158.2|33167.1|33164.7|33160.1|33157.7|13
1651675770000|2022-05-04 14:49:30|33161.1|33158.7|33155.6|33153.2|33164.6|33162.2|33154.1|33151.7|22
1651675780000|2022-05-04 14:49:40|33156.1|33153.7|33161.1|33158.7|33161.6|33159.2|33151.6|33149.2|25
1651675790000|2022-05-04 14:49:50|33159.6|33157.2|33160.6|33158.2|33163.1|33160.7|33157.6|33155.2|15
1651675800000|2022-05-04 14:50:00|33160.1|33157.7|33158.6|33156.2|33165.6|33163.2|33158.1|33155.7|22
1651675810000|2022-05-04 14:50:10|33159.1|33156.7|33157.6|33155.2|33161.6|33159.2|33156.6|33154.2|8
1651675820000|2022-05-04 14:50:20|33158.1|33155.7|33162.6|33160.2|33166.1|33163.7|33155.1|33152.7|31
1651675830000|2022-05-04 14:50:30|33163.1|33160.7|33151.1|33148.7|33164.6|33162.2|33146.6|33144.2|79
1651675840000|2022-05-04 14:50:40|33152.6|33150.2|33150.6|33148.2|33156.1|33153.7|33150.6|33148.2|14
1651675850000|2022-05-04 14:50:50|33150.1|33147.7|33144.6|33142.2|33150.1|33147.7|33143.6|33141.2|37
1651675860000|2022-05-04 14:51:00|33144.1|33141.7|33131.1|33128.7|33144.1|33141.7|33131.1|33128.7|83
1651675870000|2022-05-04 14:51:10|33131.6|33129.2|33133.6|33131.2|33136.1|33133.7|33127.6|33125.2|81
1651675880000|2022-05-04 14:51:20|33134.1|33131.7|33146.6|33144.2|33149.6|33147.2|33129.6|33127.2|59
1651675890000|2022-05-04 14:51:30|33147.6|33145.2|33154.6|33152.2|33155.6|33153.2|33146.6|33144.2|33
1651675900000|2022-05-04 14:51:40|33155.6|33153.2|33158.6|33156.2|33161.6|33159.2|33154.6|33152.2|27
1651675910000|2022-05-04 14:51:50|33158.1|33155.7|33145.1|33142.7|33158.6|33156.2|33139.1|33136.7|73
1651675920000|2022-05-04 14:52:00|33144.6|33142.2|33139.6|33137.2|33144.6|33142.2|33138.1|33135.7|34
1651675930000|2022-05-04 14:52:10|33140.1|33137.7|33136.6|33134.2|33142.6|33140.2|33135.1|33132.7|25
1651675940000|2022-05-04 14:52:20|33136.1|33133.7|33136.6|33134.2|33139.6|33137.2|33135.6|33133.2|29
1651675950000|2022-05-04 14:52:30|33136.1|33133.7|33144.6|33142.2|33146.6|33144.2|33135.6|33133.2|23
1651675960000|2022-05-04 14:52:40|33145.6|33143.2|33153.6|33151.2|33155.6|33153.2|33145.1|33142.7|46
1651675970000|2022-05-04 14:52:50|33153.1|33150.7|33153.1|33150.7|33158.1|33155.7|33151.1|33148.7|23
1651675980000|2022-05-04 14:53:00|33152.6|33150.2|33165.6|33163.2|33167.6|33165.2|33151.6|33149.2|83
1651675990000|2022-05-04 14:53:10|33165.1|33162.7|33157.6|33155.2|33167.6|33165.2|33154.6|33152.2|72
1651676000000|2022-05-04 14:53:20|33157.1|33154.7|33149.6|33147.2|33158.6|33156.2|33149.1|33146.7|63
1651676010000|2022-05-04 14:53:30|33149.1|33146.7|33151.1|33148.7|33153.1|33150.7|33147.6|33145.2|20
1651676020000|2022-05-04 14:53:40|33150.6|33148.2|33153.1|33150.7|33156.6|33154.2|33150.6|33148.2|8
1651676030000|2022-05-04 14:53:50|33152.6|33150.2|33164.6|33162.2|33164.6|33162.2|33152.6|33150.2|43
1651676040000|2022-05-04 14:54:00|33165.1|33162.7|33163.6|33161.2|33167.6|33165.2|33161.6|33159.2|69
1651676050000|2022-05-04 14:54:10|33164.1|33161.7|33165.6|33163.2|33169.1|33166.7|33164.1|33161.7|23
1651676060000|2022-05-04 14:54:20|33165.1|33162.7|33169.6|33167.2|33172.6|33170.2|33164.6|33162.2|37
1651676070000|2022-05-04 14:54:30|33169.1|33166.7|33171.6|33169.2|33172.6|33170.2|33165.1|33162.7|9
1651676080000|2022-05-04 14:54:40|33171.1|33168.7|33166.1|33163.7|33172.6|33170.2|33163.6|33161.2|16
1651676090000|2022-05-04 14:54:50|33166.6|33164.2|33158.6|33156.2|33167.1|33164.7|33157.6|33155.2|23
1651676100000|2022-05-04 14:55:00|33158.1|33155.7|33156.6|33154.2|33161.6|33159.2|33153.6|33151.2|43
1651676110000|2022-05-04 14:55:10|33156.1|33153.7|33154.1|33151.7|33156.1|33153.7|33151.1|33148.7|11
1651676120000|2022-05-04 14:55:20|33153.6|33151.2|33167.1|33164.7|33167.6|33165.2|33153.6|33151.2|30
1651676130000|2022-05-04 14:55:30|33166.6|33164.2|33168.6|33166.2|33169.6|33167.2|33164.1|33161.7|20
1651676140000|2022-05-04 14:55:40|33168.1|33165.7|33168.6|33166.2|33168.6|33166.2|33165.1|33162.7|17
1651676150000|2022-05-04 14:55:50|33169.1|33166.7|33167.6|33165.2|33170.6|33168.2|33163.6|33161.2|14
1651676160000|2022-05-04 14:56:00|33167.1|33164.7|33165.6|33163.2|33169.6|33167.2|33165.6|33163.2|20
1651676170000|2022-05-04 14:56:10|33166.1|33163.7|33159.6|33157.2|33167.6|33165.2|33159.6|33157.2|24
1651676180000|2022-05-04 14:56:20|33159.1|33156.7|33166.6|33164.2|33167.6|33165.2|33158.6|33156.2|7
1651676190000|2022-05-04 14:56:30|33167.1|33164.7|33165.6|33163.2|33167.1|33164.7|33162.6|33160.2|9
1651676200000|2022-05-04 14:56:40|33165.1|33162.7|33164.6|33162.2|33166.6|33164.2|33159.6|33157.2|24
1651676210000|2022-05-04 14:56:50|33164.1|33161.7|33158.6|33156.2|33164.1|33161.7|33156.6|33154.2|13
1651676220000|2022-05-04 14:57:00|33158.1|33155.7|33151.6|33149.2|33158.1|33155.7|33149.6|33147.2|14
1651676230000|2022-05-04 14:57:10|33152.1|33149.7|33153.6|33151.2|33155.6|33153.2|33147.1|33144.7|10
1651676240000|2022-05-04 14:57:20|33153.1|33150.7|33156.6|33154.2|33156.6|33154.2|33150.6|33148.2|12
1651676250000|2022-05-04 14:57:30|33156.1|33153.7|33155.1|33152.7|33159.1|33156.7|33152.6|33150.2|18
1651676260000|2022-05-04 14:57:40|33154.6|33152.2|33156.6|33154.2|33159.6|33157.2|33154.1|33151.7|7
1651676270000|2022-05-04 14:57:50|33157.1|33154.7|33159.6|33157.2|33161.6|33159.2|33156.6|33154.2|21
1651676280000|2022-05-04 14:58:00|33160.1|33157.7|33158.6|33156.2|33166.6|33164.2|33158.6|33156.2|53
1651676290000|2022-05-04 14:58:10|33158.1|33155.7|33154.6|33152.2|33159.6|33157.2|33148.6|33146.2|40
1651676300000|2022-05-04 14:58:20|33154.1|33151.7|33163.1|33160.7|33164.1|33161.7|33154.1|33151.7|17
1651676310000|2022-05-04 14:58:30|33164.1|33161.7|33165.6|33163.2|33168.1|33165.7|33164.1|33161.7|13
1651676320000|2022-05-04 14:58:40|33166.1|33163.7|33168.6|33166.2|33170.6|33168.2|33166.1|33163.7|31
1651676330000|2022-05-04 14:58:50|33169.1|33166.7|33180.6|33178.2|33183.6|33181.2|33169.1|33166.7|86
1651676340000|2022-05-04 14:59:00|33180.1|33177.7|33180.6|33178.2|33186.1|33183.7|33180.1|33177.7|49
1651676350000|2022-05-04 14:59:10|33179.6|33177.2|33166.1|33163.7|33179.6|33177.2|33165.1|33162.7|47
1651676360000|2022-05-04 14:59:20|33165.6|33163.2|33158.6|33156.2|33165.6|33163.2|33158.1|33155.7|38
1651676370000|2022-05-04 14:59:30|33159.1|33156.7|33161.6|33159.2|33162.1|33159.7|33155.6|33153.2|16
1651676380000|2022-05-04 14:59:40|33162.1|33159.7|33167.6|33165.2|33168.1|33165.7|33160.1|33157.7|14
1651676390000|2022-05-04 14:59:50|33168.1|33165.7|33164.6|33162.2|33169.1|33166.7|33158.1|33155.7|23
1651676400000|2022-05-04 15:00:00|33163.6|33161.2|33164.6|33162.2|33165.6|33163.2|33158.6|33156.2|31
1651676410000|2022-05-04 15:00:10|33164.1|33161.7|33160.6|33158.2|33166.1|33163.7|33157.6|33155.2|15
1651676420000|2022-05-04 15:00:20|33161.1|33158.7|33169.6|33167.2|33173.1|33170.7|33160.6|33158.2|58
1651676430000|2022-05-04 15:00:30|33170.1|33167.7|33168.6|33166.2|33177.1|33174.7|33168.1|33165.7|29
1651676440000|2022-05-04 15:00:40|33168.1|33165.7|33165.6|33163.2|33168.1|33165.7|33161.1|33158.7|13
1651676450000|2022-05-04 15:00:50|33166.1|33163.7|33158.6|33156.2|33166.1|33163.7|33158.6|33156.2|19
1651676460000|2022-05-04 15:01:00|33159.1|33156.7|33153.6|33151.2|33163.6|33161.2|33153.1|33150.7|40
1651676470000|2022-05-04 15:01:10|33154.1|33151.7|33156.6|33154.2|33156.6|33154.2|33151.1|33148.7|39
1651676480000|2022-05-04 15:01:20|33156.1|33153.7|33152.6|33150.2|33158.1|33155.7|33150.6|33148.2|12
1651676490000|2022-05-04 15:01:30|33153.1|33150.7|33154.6|33152.2|33160.1|33157.7|33152.6|33150.2|18
1651676500000|2022-05-04 15:01:40|33155.1|33152.7|33154.6|33152.2|33158.6|33156.2|33152.6|33150.2|13
1651676510000|2022-05-04 15:01:50|33154.1|33151.7|33151.6|33149.2|33156.6|33154.2|33151.1|33148.7|14
1651676520000|2022-05-04 15:02:00|33152.1|33149.7|33138.6|33136.2|33152.1|33149.7|33136.6|33134.2|69
1651676530000|2022-05-04 15:02:10|33138.1|33135.7|33137.6|33135.2|33143.6|33141.2|33135.6|33133.2|33
1651676540000|2022-05-04 15:02:20|33138.1|33135.7|33142.6|33140.2|33143.6|33141.2|33137.6|33135.2|12
1651676550000|2022-05-04 15:02:30|33143.1|33140.7|33143.6|33141.2|33143.6|33141.2|33136.1|33133.7|22
1651676560000|2022-05-04 15:02:40|33143.1|33140.7|33141.1|33138.7|33146.1|33143.7|33137.6|33135.2|31
1651676570000|2022-05-04 15:02:50|33140.6|33138.2|33138.6|33136.2|33145.1|33142.7|33138.6|33136.2|12
1651676580000|2022-05-04 15:03:00|33139.1|33136.7|33145.6|33143.2|33145.6|33143.2|33138.1|33135.7|34
1651676590000|2022-05-04 15:03:10|33144.6|33142.2|33153.6|33151.2|33154.6|33152.2|33144.6|33142.2|60
1651676600000|2022-05-04 15:03:20|33154.1|33151.7|33148.1|33145.7|33154.6|33152.2|33147.6|33145.2|9
1651676610000|2022-05-04 15:03:30|33147.6|33145.2|33135.6|33133.2|33147.6|33145.2|33134.6|33132.2|41
1651676620000|2022-05-04 15:03:40|33136.1|33133.7|33140.6|33138.2|33144.6|33142.2|33135.6|33133.2|10
1651676630000|2022-05-04 15:03:50|33141.1|33138.7|33139.6|33137.2|33142.6|33140.2|33137.6|33135.2|19
1651676640000|2022-05-04 15:04:00|33139.1|33136.7|33129.6|33127.2|33140.1|33137.7|33129.1|33126.7|43
1651676650000|2022-05-04 15:04:10|33129.1|33126.7|33134.6|33132.2|33142.1|33139.7|33128.6|33126.2|38
1651676660000|2022-05-04 15:04:20|33134.1|33131.7|33140.1|33137.7|33140.1|33137.7|33131.6|33129.2|15
1651676670000|2022-05-04 15:04:30|33140.6|33138.2|33142.1|33139.7|33144.1|33141.7|33137.1|33134.7|29
1651676680000|2022-05-04 15:04:40|33141.6|33139.2|33140.6|33138.2|33145.1|33142.7|33138.6|33136.2|45
1651676690000|2022-05-04 15:04:50|33140.1|33137.7|33145.6|33143.2|33145.6|33143.2|33139.6|33137.2|9
1651676700000|2022-05-04 15:05:00|33146.1|33143.7|33152.1|33149.7|33155.1|33152.7|33146.1|33143.7|40
1651676710000|2022-05-04 15:05:10|33151.6|33149.2|33158.6|33156.2|33158.6|33156.2|33151.6|33149.2|15
1651676720000|2022-05-04 15:05:20|33159.1|33156.7|33154.6|33152.2|33160.1|33157.7|33154.1|33151.7|84
1651676730000|2022-05-04 15:05:30|33154.1|33151.7|33148.6|33146.2|33155.6|33153.2|33147.6|33145.2|34
1651676740000|2022-05-04 15:05:40|33149.1|33146.7|33142.6|33140.2|33151.1|33148.7|33142.6|33140.2|21
1651676750000|2022-05-04 15:05:50|33143.1|33140.7|33141.6|33139.2|33146.1|33143.7|33141.6|33139.2|20
1651676760000|2022-05-04 15:06:00|33142.1|33139.7|33141.6|33139.2|33143.6|33141.2|33138.6|33136.2|20
1651676770000|2022-05-04 15:06:10|33142.1|33139.7|33144.1|33141.7|33144.1|33141.7|33140.1|33137.7|6
1651676780000|2022-05-04 15:06:20|33143.6|33141.2|33144.6|33142.2|33147.6|33145.2|33140.6|33138.2|17
1651676790000|2022-05-04 15:06:30|33144.1|33141.7|33143.6|33141.2|33148.6|33146.2|33141.6|33139.2|10
1651676800000|2022-05-04 15:06:40|33144.1|33141.7|33151.6|33149.2|33151.6|33149.2|33143.6|33141.2|18
1651676810000|2022-05-04 15:06:50|33152.1|33149.7|33151.1|33148.7|33158.1|33155.7|33150.6|33148.2|27
1651676820000|2022-05-04 15:07:00|33150.6|33148.2|33152.1|33149.7|33152.1|33149.7|33145.6|33143.2|16
1651676830000|2022-05-04 15:07:10|33151.6|33149.2|33146.6|33144.2|33153.6|33151.2|33145.6|33143.2|7
1651676840000|2022-05-04 15:07:20|33146.1|33143.7|33146.1|33143.7|33148.1|33145.7|33141.6|33139.2|16
1651676850000|2022-05-04 15:07:30|33146.6|33144.2|33138.6|33136.2|33147.6|33145.2|33138.6|33136.2|7
1651676860000|2022-05-04 15:07:40|33139.1|33136.7|33139.6|33137.2|33142.6|33140.2|33138.6|33136.2|9
1651676870000|2022-05-04 15:07:50|33140.1|33137.7|33139.6|33137.2|33142.6|33140.2|33138.6|33136.2|5
1651676880000|2022-05-04 15:08:00|33140.1|33137.7|33148.6|33146.2|33148.6|33146.2|33139.6|33137.2|17
1651676890000|2022-05-04 15:08:10|33148.1|33145.7|33155.6|33153.2|33156.1|33153.7|33147.6|33145.2|99
1651676900000|2022-05-04 15:08:20|33155.1|33152.7|33158.6|33156.2|33161.1|33158.7|33155.1|33152.7|75
1651676910000|2022-05-04 15:08:30|33159.1|33156.7|33154.1|33151.7|33162.6|33160.2|33154.1|33151.7|17
1651676920000|2022-05-04 15:08:40|33154.6|33152.2|33155.6|33153.2|33156.1|33153.7|33150.6|33148.2|9
1651676930000|2022-05-04 15:08:50|33156.1|33153.7|33156.6|33154.2|33158.6|33156.2|33153.1|33150.7|9
1651676940000|2022-05-04 15:09:00|33157.6|33155.2|33159.6|33157.2|33159.6|33157.2|33154.6|33152.2|22
1651676950000|2022-05-04 15:09:10|33159.1|33156.7|33160.6|33158.2|33161.6|33159.2|33156.1|33153.7|16
1651676960000|2022-05-04 15:09:20|33161.1|33158.7|33168.1|33165.7|33168.6|33166.2|33159.6|33157.2|31
1651676970000|2022-05-04 15:09:30|33168.6|33166.2|33167.6|33165.2|33170.1|33167.7|33165.6|33163.2|35
1651676980000|2022-05-04 15:09:40|33167.1|33164.7|33167.6|33165.2|33170.6|33168.2|33163.6|33161.2|24
1651676990000|2022-05-04 15:09:50|33166.1|33163.7|33164.6|33162.2|33169.6|33167.2|33164.6|33162.2|22
1651677000000|2022-05-04 15:10:00|33165.1|33162.7|33168.1|33165.7|33169.6|33167.2|33164.6|33162.2|17
1651677010000|2022-05-04 15:10:10|33167.6|33165.2|33167.6|33165.2|33170.6|33168.2|33165.1|33162.7|10
1651677020000|2022-05-04 15:10:20|33168.1|33165.7|33165.6|33163.2|33171.6|33169.2|33165.1|33162.7|15
1651677030000|2022-05-04 15:10:30|33164.6|33162.2|33159.6|33157.2|33165.6|33163.2|33159.6|33157.2|16
1651677040000|2022-05-04 15:10:40|33159.1|33156.7|33160.6|33158.2|33161.6|33159.2|33158.1|33155.7|16
1651677050000|2022-05-04 15:10:50|33160.1|33157.7|33154.6|33152.2|33160.6|33158.2|33154.1|33151.7|27
1651677060000|2022-05-04 15:11:00|33154.1|33151.7|33154.6|33152.2|33160.1|33157.7|33153.6|33151.2|26
1651677070000|2022-05-04 15:11:10|33155.1|33152.7|33148.6|33146.2|33157.6|33155.2|33148.1|33145.7|26
1651677080000|2022-05-04 15:11:20|33149.6|33147.2|33148.6|33146.2|33152.1|33149.7|33148.1|33145.7|29
1651677090000|2022-05-04 15:11:30|33149.1|33146.7|33134.1|33131.7|33151.1|33148.7|33134.1|33131.7|67
1651677100000|2022-05-04 15:11:40|33134.6|33132.2|33131.1|33128.7|33136.6|33134.2|33131.1|33128.7|25
1651677110000|2022-05-04 15:11:50|33131.6|33129.2|33122.1|33119.7|33132.1|33129.7|33119.6|33117.2|90
1651677120000|2022-05-04 15:12:00|33122.6|33120.2|33114.1|33111.7|33124.6|33122.2|33111.1|33108.7|100
1651677130000|2022-05-04 15:12:10|33113.6|33111.2|33115.6|33113.2|33117.6|33115.2|33110.1|33107.7|151
1651677140000|2022-05-04 15:12:20|33115.1|33112.7|33109.6|33107.2|33115.6|33113.2|33106.6|33104.2|50
1651677150000|2022-05-04 15:12:30|33109.1|33106.7|33112.6|33110.2|33113.6|33111.2|33107.6|33105.2|24
1651677160000|2022-05-04 15:12:40|33112.1|33109.7|33105.6|33103.2|33113.1|33110.7|33104.6|33102.2|45
1651677170000|2022-05-04 15:12:50|33106.1|33103.7|33105.6|33103.2|33112.6|33110.2|33105.6|33103.2|37
1651677180000|2022-05-04 15:13:00|33106.1|33103.7|33108.1|33105.7|33110.1|33107.7|33105.1|33102.7|20
1651677190000|2022-05-04 15:13:10|33108.6|33106.2|33107.6|33105.2|33112.6|33110.2|33107.6|33105.2|34
1651677200000|2022-05-04 15:13:20|33108.1|33105.7|33099.6|33097.2|33109.6|33107.2|33097.6|33095.2|90
1651677210000|2022-05-04 15:13:30|33099.1|33096.7|33105.1|33102.7|33106.1|33103.7|33098.6|33096.2|47
1651677220000|2022-05-04 15:13:40|33105.6|33103.2|33110.6|33108.2|33113.1|33110.7|33105.6|33103.2|37
1651677230000|2022-05-04 15:13:50|33111.1|33108.7|33114.1|33111.7|33115.6|33113.2|33108.1|33105.7|29
1651677240000|2022-05-04 15:14:00|33114.6|33112.2|33110.6|33108.2|33114.6|33112.2|33105.6|33103.2|21
1651677250000|2022-05-04 15:14:10|33110.1|33107.7|33108.6|33106.2|33111.6|33109.2|33107.6|33105.2|26
1651677260000|2022-05-04 15:14:20|33109.1|33106.7|33099.6|33097.2|33111.1|33108.7|33098.6|33096.2|23
1651677270000|2022-05-04 15:14:30|33099.1|33096.7|33103.6|33101.2|33103.6|33101.2|33097.6|33095.2|30
1651677280000|2022-05-04 15:14:40|33103.1|33100.7|33094.6|33092.2|33103.6|33101.2|33090.1|33087.7|84
1651677290000|2022-05-04 15:14:50|33095.1|33092.7|33101.6|33099.2|33102.6|33100.2|33094.6|33092.2|24
1651677300000|2022-05-04 15:15:00|33101.1|33098.7|33098.1|33095.7|33105.6|33103.2|33097.6|33095.2|40
1651677310000|2022-05-04 15:15:10|33096.6|33094.2|33089.6|33087.2|33096.6|33094.2|33088.1|33085.7|41
1651677320000|2022-05-04 15:15:20|33090.1|33087.7|33102.1|33099.7|33103.6|33101.2|33089.6|33087.2|46
1651677330000|2022-05-04 15:15:30|33102.6|33100.2|33100.6|33098.2|33105.6|33103.2|33100.6|33098.2|33
1651677340000|2022-05-04 15:15:40|33101.1|33098.7|33099.6|33097.2|33102.6|33100.2|33097.6|33095.2|27
1651677350000|2022-05-04 15:15:50|33100.1|33097.7|33095.6|33093.2|33101.6|33099.2|33095.6|33093.2|27
1651677360000|2022-05-04 15:16:00|33095.1|33092.7|33098.1|33095.7|33098.6|33096.2|33091.6|33089.2|27
1651677370000|2022-05-04 15:16:10|33097.6|33095.2|33092.6|33090.2|33101.6|33099.2|33091.6|33089.2|53
1651677380000|2022-05-04 15:16:20|33093.1|33090.7|33085.6|33083.2|33094.1|33091.7|33085.6|33083.2|57
1651677390000|2022-05-04 15:16:30|33086.1|33083.7|33093.6|33091.2|33096.6|33094.2|33085.1|33082.7|36
1651677400000|2022-05-04 15:16:40|33093.1|33090.7|33099.6|33097.2|33101.6|33099.2|33092.6|33090.2|10
1651677410000|2022-05-04 15:16:50|33100.1|33097.7|33098.6|33096.2|33104.1|33101.7|33097.6|33095.2|25
1651677420000|2022-05-04 15:17:00|33099.1|33096.7|33099.6|33097.2|33102.6|33100.2|33098.1|33095.7|27
1651677430000|2022-05-04 15:17:10|33100.1|33097.7|33099.6|33097.2|33104.6|33102.2|33098.6|33096.2|15
1651677440000|2022-05-04 15:17:20|33099.1|33096.7|33095.6|33093.2|33101.6|33099.2|33095.6|33093.2|8
1651677450000|2022-05-04 15:17:30|33096.1|33093.7|33094.6|33092.2|33097.1|33094.7|33092.6|33090.2|29
1651677460000|2022-05-04 15:17:40|33094.1|33091.7|33092.6|33090.2|33096.6|33094.2|33092.6|33090.2|19
1651677470000|2022-05-04 15:17:50|33093.1|33090.7|33090.6|33088.2|33094.1|33091.7|33086.6|33084.2|84
1651677480000|2022-05-04 15:18:00|33091.1|33088.7|33085.6|33083.2|33092.1|33089.7|33085.1|33082.7|37
1651677490000|2022-05-04 15:18:10|33085.1|33082.7|33090.1|33087.7|33092.6|33090.2|33082.6|33080.2|29
1651677500000|2022-05-04 15:18:20|33090.6|33088.2|33088.1|33085.7|33092.6|33090.2|33085.6|33083.2|11
1651677510000|2022-05-04 15:18:30|33087.6|33085.2|33088.6|33086.2|33089.1|33086.7|33084.1|33081.7|5
1651677520000|2022-05-04 15:18:40|33088.1|33085.7|33091.6|33089.2|33092.6|33090.2|33085.6|33083.2|11
1651677530000|2022-05-04 15:18:50|33091.1|33088.7|33096.6|33094.2|33097.6|33095.2|33090.1|33087.7|19
1651677540000|2022-05-04 15:19:00|33097.6|33095.2|33090.6|33088.2|33097.6|33095.2|33090.1|33087.7|55
1651677550000|2022-05-04 15:19:10|33091.1|33088.7|33087.6|33085.2|33092.6|33090.2|33086.6|33084.2|39
1651677560000|2022-05-04 15:19:20|33088.1|33085.7|33083.1|33080.7|33088.1|33085.7|33082.1|33079.7|21
1651677570000|2022-05-04 15:19:30|33083.6|33081.2|33083.1|33080.7|33084.1|33081.7|33080.1|33077.7|36
1651677580000|2022-05-04 15:19:40|33082.6|33080.2|33087.6|33085.2|33088.6|33086.2|33082.6|33080.2|31
1651677590000|2022-05-04 15:19:50|33088.1|33085.7|33091.1|33088.7|33091.6|33089.2|33087.6|33085.2|15
1651677600000|2022-05-04 15:20:00|33090.6|33088.2|33089.1|33086.7|33090.6|33088.2|33083.6|33081.2|57
1651677610000|2022-05-04 15:20:10|33089.6|33087.2|33076.1|33073.7|33089.6|33087.2|33075.6|33073.2|55
1651677620000|2022-05-04 15:20:20|33075.1|33072.7|33078.6|33076.2|33080.1|33077.7|33073.6|33071.2|67
1651677630000|2022-05-04 15:20:30|33078.1|33075.7|33073.6|33071.2|33080.6|33078.2|33073.1|33070.7|225
1651677640000|2022-05-04 15:20:40|33074.1|33071.7|33071.1|33068.7|33076.1|33073.7|33071.1|33068.7|48
1651677650000|2022-05-04 15:20:50|33071.6|33069.2|33072.6|33070.2|33073.1|33070.7|33067.6|33065.2|68
1651677660000|2022-05-04 15:21:00|33073.6|33071.2|33072.6|33070.2|33076.1|33073.7|33069.1|33066.7|26
1651677670000|2022-05-04 15:21:10|33072.1|33069.7|33070.6|33068.2|33074.1|33071.7|33069.1|33066.7|22
1651677680000|2022-05-04 15:21:20|33071.1|33068.7|33070.6|33068.2|33079.1|33076.7|33070.6|33068.2|37
1651677690000|2022-05-04 15:21:30|33070.1|33067.7|33069.1|33066.7|33072.6|33070.2|33068.1|33065.7|17
1651677700000|2022-05-04 15:21:40|33068.6|33066.2|33064.6|33062.2|33070.1|33067.7|33063.1|33060.7|40
1651677710000|2022-05-04 15:21:50|33065.1|33062.7|33066.6|33064.2|33068.1|33065.7|33064.6|33062.2|20
1651677720000|2022-05-04 15:22:00|33067.1|33064.7|33065.6|33063.2|33068.1|33065.7|33058.6|33056.2|75
1651677730000|2022-05-04 15:22:10|33066.1|33063.7|33072.1|33069.7|33075.1|33072.7|33065.6|33063.2|39
1651677740000|2022-05-04 15:22:20|33072.6|33070.2|33079.6|33077.2|33081.1|33078.7|33072.6|33070.2|32
1651677750000|2022-05-04 15:22:30|33080.1|33077.7|33077.1|33074.7|33082.1|33079.7|33075.6|33073.2|17
1651677760000|2022-05-04 15:22:40|33076.1|33073.7|33082.1|33079.7|33082.6|33080.2|33074.6|33072.2|15
1651677770000|2022-05-04 15:22:50|33081.6|33079.2|33080.6|33078.2|33083.1|33080.7|33077.6|33075.2|47
1651677780000|2022-05-04 15:23:00|33081.1|33078.7|33084.6|33082.2|33086.6|33084.2|33080.6|33078.2|58
1651677790000|2022-05-04 15:23:10|33084.1|33081.7|33076.6|33074.2|33084.1|33081.7|33075.1|33072.7|38
1651677800000|2022-05-04 15:23:20|33076.1|33073.7|33077.6|33075.2|33081.1|33078.7|33076.1|33073.7|14
1651677810000|2022-05-04 15:23:30|33078.1|33075.7|33081.1|33078.7|33082.6|33080.2|33078.1|33075.7|11
1651677820000|2022-05-04 15:23:40|33080.6|33078.2|33081.1|33078.7|33083.6|33081.2|33078.6|33076.2|14
1651677830000|2022-05-04 15:23:50|33081.6|33079.2|33082.6|33080.2|33083.1|33080.7|33080.6|33078.2|9
1651677840000|2022-05-04 15:24:00|33082.1|33079.7|33084.6|33082.2|33085.6|33083.2|33081.6|33079.2|26
1651677850000|2022-05-04 15:24:10|33085.1|33082.7|33077.6|33075.2|33085.6|33083.2|33077.6|33075.2|15
1651677860000|2022-05-04 15:24:20|33078.1|33075.7|33079.1|33076.7|33081.6|33079.2|33077.1|33074.7|18
1651677870000|2022-05-04 15:24:30|33078.6|33076.2|33075.6|33073.2|33083.1|33080.7|33074.1|33071.7|28
1651677880000|2022-05-04 15:24:40|33075.1|33072.7|33076.6|33074.2|33078.1|33075.7|33073.6|33071.2|25
1651677890000|2022-05-04 15:24:50|33077.1|33074.7|33074.6|33072.2|33079.6|33077.2|33074.6|33072.2|14
1651677900000|2022-05-04 15:25:00|33075.1|33072.7|33077.6|33075.2|33078.6|33076.2|33072.1|33069.7|33
1651677910000|2022-05-04 15:25:10|33078.1|33075.7|33081.1|33078.7|33084.6|33082.2|33077.6|33075.2|34
1651677920000|2022-05-04 15:25:20|33081.6|33079.2|33085.1|33082.7|33086.1|33083.7|33080.6|33078.2|21
1651677930000|2022-05-04 15:25:30|33085.6|33083.2|33086.1|33083.7|33088.1|33085.7|33085.1|33082.7|34
1651677940000|2022-05-04 15:25:40|33086.6|33084.2|33085.1|33082.7|33090.6|33088.2|33085.1|33082.7|28
1651677950000|2022-05-04 15:25:50|33085.6|33083.2|33084.6|33082.2|33088.6|33086.2|33082.1|33079.7|51
1651677960000|2022-05-04 15:26:00|33084.1|33081.7|33085.6|33083.2|33088.1|33085.7|33082.6|33080.2|18
1651677970000|2022-05-04 15:26:10|33085.1|33082.7|33084.1|33081.7|33088.6|33086.2|33083.1|33080.7|14
1651677980000|2022-05-04 15:26:20|33083.6|33081.2|33077.6|33075.2|33086.6|33084.2|33076.6|33074.2|21
1651677990000|2022-05-04 15:26:30|33078.1|33075.7|33078.6|33076.2|33079.6|33077.2|33073.6|33071.2|11
1651678000000|2022-05-04 15:26:40|33079.1|33076.7|33077.6|33075.2|33080.6|33078.2|33076.6|33074.2|42
1651678010000|2022-05-04 15:26:50|33077.1|33074.7|33074.1|33071.7|33079.6|33077.2|33073.6|33071.2|7
1651678020000|2022-05-04 15:27:00|33074.6|33072.2|33074.6|33072.2|33077.1|33074.7|33071.6|33069.2|16
1651678030000|2022-05-04 15:27:10|33075.1|33072.7|33080.6|33078.2|33081.6|33079.2|33072.6|33070.2|11
1651678040000|2022-05-04 15:27:20|33081.1|33078.7|33081.1|33078.7|33081.1|33078.7|33076.6|33074.2|36
1651678050000|2022-05-04 15:27:30|33080.6|33078.2|33079.1|33076.7|33082.1|33079.7|33076.6|33074.2|8
1651678060000|2022-05-04 15:27:40|33078.6|33076.2|33074.6|33072.2|33079.6|33077.2|33074.1|33071.7|7
1651678070000|2022-05-04 15:27:50|33075.1|33072.7|33062.6|33060.2|33075.6|33073.2|33061.6|33059.2|50
1651678080000|2022-05-04 15:28:00|33062.1|33059.7|33065.1|33062.7|33065.6|33063.2|33058.1|33055.7|37
1651678090000|2022-05-04 15:28:10|33065.6|33063.2|33063.6|33061.2|33066.1|33063.7|33059.1|33056.7|24
1651678100000|2022-05-04 15:28:20|33063.1|33060.7|33061.6|33059.2|33064.1|33061.7|33059.6|33057.2|12
1651678110000|2022-05-04 15:28:30|33061.1|33058.7|33061.1|33058.7|33064.1|33061.7|33059.6|33057.2|19
1651678120000|2022-05-04 15:28:40|33061.6|33059.2|33058.6|33056.2|33061.6|33059.2|33055.6|33053.2|34
1651678130000|2022-05-04 15:28:50|33058.1|33055.7|33053.1|33050.7|33058.6|33056.2|33053.1|33050.7|22
1651678140000|2022-05-04 15:29:00|33052.6|33050.2|33050.1|33047.7|33052.6|33050.2|33043.1|33040.7|108
1651678150000|2022-05-04 15:29:10|33049.1|33046.7|33057.6|33055.2|33059.1|33056.7|33049.1|33046.7|39
1651678160000|2022-05-04 15:29:20|33058.1|33055.7|33057.1|33054.7|33060.6|33058.2|33055.1|33052.7|31
1651678170000|2022-05-04 15:29:30|33056.6|33054.2|33066.6|33064.2|33067.1|33064.7|33056.1|33053.7|29
1651678180000|2022-05-04 15:29:40|33066.1|33063.7|33067.1|33064.7|33067.6|33065.2|33062.6|33060.2|54
1651678190000|2022-05-04 15:29:50|33067.6|33065.2|33061.6|33059.2|33069.1|33066.7|33060.6|33058.2|31
1651678200000|2022-05-04 15:30:00|33062.1|33059.7|33067.6|33065.2|33070.6|33068.2|33058.6|33056.2|44
1651678210000|2022-05-04 15:30:10|33066.6|33064.2|33053.1|33050.7|33067.6|33065.2|33053.1|33050.7|39
1651678220000|2022-05-04 15:30:20|33053.6|33051.2|33048.6|33046.2|33053.6|33051.2|33046.1|33043.7|48
1651678230000|2022-05-04 15:30:30|33049.1|33046.7|33052.1|33049.7|33053.6|33051.2|33047.6|33045.2|16
1651678240000|2022-05-04 15:30:40|33052.6|33050.2|33050.6|33048.2|33054.1|33051.7|33048.6|33046.2|20
1651678250000|2022-05-04 15:30:50|33050.1|33047.7|33039.6|33037.2|33050.6|33048.2|33037.6|33035.2|83
1651678260000|2022-05-04 15:31:00|33039.1|33036.7|33036.1|33033.7|33039.6|33037.2|33031.6|33029.2|96
1651678270000|2022-05-04 15:31:10|33036.6|33034.2|33047.6|33045.2|33048.6|33046.2|33035.6|33033.2|71
1651678280000|2022-05-04 15:31:20|33047.1|33044.7|33049.6|33047.2|33050.1|33047.7|33041.6|33039.2|10
1651678290000|2022-05-04 15:31:30|33049.1|33046.7|33052.6|33050.2|33053.6|33051.2|33047.6|33045.2|35
1651678300000|2022-05-04 15:31:40|33053.1|33050.7|33044.6|33042.2|33053.6|33051.2|33041.6|33039.2|45
1651678310000|2022-05-04 15:31:50|33045.1|33042.7|33043.1|33040.7|33046.6|33044.2|33042.6|33040.2|10
1651678320000|2022-05-04 15:32:00|33043.6|33041.2|33048.1|33045.7|33048.6|33046.2|33040.6|33038.2|87
1651678330000|2022-05-04 15:32:10|33048.6|33046.2|33046.1|33043.7|33050.6|33048.2|33045.1|33042.7|18
1651678340000|2022-05-04 15:32:20|33046.6|33044.2|33045.6|33043.2|33048.6|33046.2|33040.6|33038.2|18
1651678350000|2022-05-04 15:32:30|33045.1|33042.7|33038.6|33036.2|33046.6|33044.2|33038.6|33036.2|12
1651678360000|2022-05-04 15:32:40|33038.1|33035.7|33042.1|33039.7|33044.1|33041.7|33038.1|33035.7|38
1651678370000|2022-05-04 15:32:50|33041.6|33039.2|33041.6|33039.2|33043.6|33041.2|33040.1|33037.7|16
1651678380000|2022-05-04 15:33:00|33041.1|33038.7|33043.6|33041.2|33045.1|33042.7|33038.1|33035.7|41
1651678390000|2022-05-04 15:33:10|33043.1|33040.7|33043.6|33041.2|33045.1|33042.7|33039.6|33037.2|27
1651678400000|2022-05-04 15:33:20|33044.1|33041.7|33047.6|33045.2|33048.6|33046.2|33043.6|33041.2|17
1651678410000|2022-05-04 15:33:30|33048.1|33045.7|33053.6|33051.2|33054.6|33052.2|33046.6|33044.2|19
1651678420000|2022-05-04 15:33:40|33053.1|33050.7|33041.6|33039.2|33054.6|33052.2|33040.1|33037.7|30
1651678430000|2022-05-04 15:33:50|33042.1|33039.7|33036.6|33034.2|33042.6|33040.2|33035.6|33033.2|22
1651678440000|2022-05-04 15:34:00|33036.1|33033.7|33033.6|33031.2|33037.6|33035.2|33032.6|33030.2|32
1651678450000|2022-05-04 15:34:10|33033.1|33030.7|33032.6|33030.2|33036.6|33034.2|33030.6|33028.2|61
1651678460000|2022-05-04 15:34:20|33032.1|33029.7|33036.1|33033.7|33037.6|33035.2|33030.6|33028.2|43
1651678470000|2022-05-04 15:34:30|33032.6|33030.2|33030.6|33028.2|33032.6|33030.2|33026.1|33023.7|39
1651678480000|2022-05-04 15:34:40|33031.1|33028.7|33026.6|33024.2|33031.6|33029.2|33026.6|33024.2|34
1651678490000|2022-05-04 15:34:50|33027.6|33025.2|33035.6|33033.2|33039.1|33036.7|33027.6|33025.2|24
1651678500000|2022-05-04 15:35:00|33036.6|33034.2|33040.1|33037.7|33048.1|33045.7|33036.6|33034.2|64
1651678510000|2022-05-04 15:35:10|33040.6|33038.2|33044.6|33042.2|33047.6|33045.2|33040.6|33038.2|20
1651678520000|2022-05-04 15:35:20|33045.6|33043.2|33031.6|33029.2|33045.6|33043.2|33031.6|33029.2|33
1651678530000|2022-05-04 15:35:30|33032.6|33030.2|33034.6|33032.2|33034.6|33032.2|33026.6|33024.2|37
1651678540000|2022-05-04 15:35:40|33035.1|33032.7|33031.1|33028.7|33036.1|33033.7|33030.1|33027.7|13
1651678550000|2022-05-04 15:35:50|33030.6|33028.2|33028.1|33025.7|33031.6|33029.2|33020.1|33017.7|74
1651678560000|2022-05-04 15:36:00|33028.6|33026.2|33030.1|33027.7|33030.1|33027.7|33021.6|33019.2|36
1651678570000|2022-05-04 15:36:10|33030.6|33028.2|33035.6|33033.2|33036.1|33033.7|33029.1|33026.7|13
1651678580000|2022-05-04 15:36:20|33036.1|33033.7|33037.6|33035.2|33041.6|33039.2|33035.6|33033.2|32
1651678590000|2022-05-04 15:36:30|33038.1|33035.7|33041.6|33039.2|33042.6|33040.2|33037.6|33035.2|11
1651678600000|2022-05-04 15:36:40|33041.1|33038.7|33044.1|33041.7|33047.1|33044.7|33040.1|33037.7|49
1651678610000|2022-05-04 15:36:50|33042.6|33040.2|33040.6|33038.2|33048.6|33046.2|33040.6|33038.2|34
1651678620000|2022-05-04 15:37:00|33041.1|33038.7|33041.6|33039.2|33047.6|33045.2|33040.6|33038.2|17
1651678630000|2022-05-04 15:37:10|33041.1|33038.7|33038.1|33035.7|33043.6|33041.2|33037.6|33035.2|13
1651678640000|2022-05-04 15:37:20|33037.6|33035.2|33040.6|33038.2|33040.6|33038.2|33034.6|33032.2|15
1651678650000|2022-05-04 15:37:30|33040.1|33037.7|33032.1|33029.7|33040.1|33037.7|33031.6|33029.2|4
1651678660000|2022-05-04 15:37:40|33032.6|33030.2|33040.6|33038.2|33043.6|33041.2|33031.6|33029.2|15
1651678670000|2022-05-04 15:37:50|33040.1|33037.7|33043.1|33040.7|33044.1|33041.7|33040.1|33037.7|5
1651678680000|2022-05-04 15:38:00|33043.6|33041.2|33045.6|33043.2|33047.6|33045.2|33041.6|33039.2|18
1651678690000|2022-05-04 15:38:10|33046.1|33043.7|33048.6|33046.2|33049.1|33046.7|33044.6|33042.2|19
1651678700000|2022-05-04 15:38:20|33047.6|33045.2|33043.1|33040.7|33048.6|33046.2|33042.1|33039.7|15
1651678710000|2022-05-04 15:38:30|33044.1|33041.7|33047.6|33045.2|33049.6|33047.2|33041.6|33039.2|46
1651678720000|2022-05-04 15:38:40|33048.1|33045.7|33048.6|33046.2|33052.6|33050.2|33048.1|33045.7|20
1651678730000|2022-05-04 15:38:50|33048.1|33045.7|33047.6|33045.2|33049.6|33047.2|33046.6|33044.2|7
1651678740000|2022-05-04 15:39:00|33047.1|33044.7|33045.6|33043.2|33048.6|33046.2|33041.6|33039.2|28
1651678750000|2022-05-04 15:39:10|33045.1|33042.7|33045.6|33043.2|33047.1|33044.7|33042.1|33039.7|17
1651678760000|2022-05-04 15:39:20|33046.1|33043.7|33054.6|33052.2|33055.1|33052.7|33046.1|33043.7|65
1651678770000|2022-05-04 15:39:30|33055.1|33052.7|33051.6|33049.2|33056.6|33054.2|33051.6|33049.2|34
1651678780000|2022-05-04 15:39:40|33052.1|33049.7|33054.6|33052.2|33055.6|33053.2|33051.6|33049.2|28
1651678790000|2022-05-04 15:39:50|33055.1|33052.7|33055.6|33053.2|33058.6|33056.2|33053.6|33051.2|29
1651678800000|2022-05-04 15:40:00|33056.1|33053.7|33048.6|33046.2|33056.1|33053.7|33045.1|33042.7|60
1651678810000|2022-05-04 15:40:10|33049.1|33046.7|33053.6|33051.2|33056.6|33054.2|33048.6|33046.2|42
1651678820000|2022-05-04 15:40:20|33054.1|33051.7|33056.6|33054.2|33060.6|33058.2|33054.1|33051.7|37
1651678830000|2022-05-04 15:40:30|33057.1|33054.7|33052.6|33050.2|33058.1|33055.7|33051.1|33048.7|9
1651678840000|2022-05-04 15:40:40|33052.1|33049.7|33058.6|33056.2|33058.6|33056.2|33049.6|33047.2|15
1651678850000|2022-05-04 15:40:50|33059.1|33056.7|33064.1|33061.7|33071.6|33069.2|33057.6|33055.2|85
1651678860000|2022-05-04 15:41:00|33063.6|33061.2|33052.6|33050.2|33066.1|33063.7|33052.1|33049.7|48
1651678870000|2022-05-04 15:41:10|33052.1|33049.7|33063.6|33061.2|33066.6|33064.2|33051.1|33048.7|32
1651678880000|2022-05-04 15:41:20|33062.6|33060.2|33067.1|33064.7|33068.1|33065.7|33062.6|33060.2|19
1651678890000|2022-05-04 15:41:30|33067.6|33065.2|33072.6|33070.2|33074.1|33071.7|33067.6|33065.2|37
1651678900000|2022-05-04 15:41:40|33073.1|33070.7|33073.1|33070.7|33074.6|33072.2|33070.1|33067.7|19
1651678910000|2022-05-04 15:41:50|33072.6|33070.2|33067.6|33065.2|33073.1|33070.7|33067.1|33064.7|34
1651678920000|2022-05-04 15:42:00|33067.1|33064.7|33063.6|33061.2|33067.6|33065.2|33060.6|33058.2|33
1651678930000|2022-05-04 15:42:10|33063.1|33060.7|33065.6|33063.2|33066.1|33063.7|33060.6|33058.2|24
1651678940000|2022-05-04 15:42:20|33065.1|33062.7|33068.6|33066.2|33069.6|33067.2|33062.1|33059.7|12
1651678950000|2022-05-04 15:42:30|33069.1|33066.7|33063.6|33061.2|33069.1|33066.7|33062.1|33059.7|12
1651678960000|2022-05-04 15:42:40|33064.1|33061.7|33067.1|33064.7|33068.6|33066.2|33061.1|33058.7|46
1651678970000|2022-05-04 15:42:50|33067.6|33065.2|33067.1|33064.7|33069.1|33066.7|33065.6|33063.2|19
1651678980000|2022-05-04 15:43:00|33066.6|33064.2|33066.1|33063.7|33067.6|33065.2|33061.6|33059.2|14
1651678990000|2022-05-04 15:43:10|33065.6|33063.2|33062.6|33060.2|33065.6|33063.2|33060.1|33057.7|16
1651679000000|2022-05-04 15:43:20|33063.1|33060.7|33056.6|33054.2|33063.6|33061.2|33056.1|33053.7|14
1651679010000|2022-05-04 15:43:30|33057.1|33054.7|33056.6|33054.2|33060.6|33058.2|33054.1|33051.7|15
1651679020000|2022-05-04 15:43:40|33055.6|33053.2|33063.1|33060.7|33063.6|33061.2|33054.6|33052.2|15
1651679030000|2022-05-04 15:43:50|33063.6|33061.2|33068.6|33066.2|33070.6|33068.2|33063.6|33061.2|31
1651679040000|2022-05-04 15:44:00|33068.1|33065.7|33059.6|33057.2|33068.6|33066.2|33059.1|33056.7|15
1651679050000|2022-05-04 15:44:10|33059.1|33056.7|33057.6|33055.2|33060.1|33057.7|33055.6|33053.2|18
1651679060000|2022-05-04 15:44:20|33058.1|33055.7|33065.1|33062.7|33065.1|33062.7|33055.6|33053.2|8
1651679070000|2022-05-04 15:44:30|33064.6|33062.2|33067.6|33065.2|33068.6|33066.2|33061.6|33059.2|4
1651679080000|2022-05-04 15:44:40|33068.6|33066.2|33066.6|33064.2|33068.6|33066.2|33064.1|33061.7|9
1651679090000|2022-05-04 15:44:50|33066.1|33063.7|33066.6|33064.2|33071.1|33068.7|33065.6|33063.2|4
1651679100000|2022-05-04 15:45:00|33067.1|33064.7|33069.6|33067.2|33070.6|33068.2|33063.1|33060.7|16
1651679110000|2022-05-04 15:45:10|33070.1|33067.7|33072.6|33070.2|33073.6|33071.2|33068.6|33066.2|20
1651679120000|2022-05-04 15:45:20|33072.1|33069.7|33073.6|33071.2|33077.1|33074.7|33069.1|33066.7|23
1651679130000|2022-05-04 15:45:30|33073.1|33070.7|33070.6|33068.2|33074.6|33072.2|33070.1|33067.7|18
1651679140000|2022-05-04 15:45:40|33070.1|33067.7|33065.1|33062.7|33070.6|33068.2|33063.1|33060.7|14
1651679150000|2022-05-04 15:45:50|33065.6|33063.2|33071.6|33069.2|33072.6|33070.2|33065.6|33063.2|23
1651679160000|2022-05-04 15:46:00|33072.1|33069.7|33068.6|33066.2|33073.6|33071.2|33068.1|33065.7|10
1651679170000|2022-05-04 15:46:10|33069.1|33066.7|33062.6|33060.2|33070.1|33067.7|33062.6|33060.2|25
1651679180000|2022-05-04 15:46:20|33062.1|33059.7|33065.6|33063.2|33068.6|33066.2|33061.6|33059.2|28
1651679190000|2022-05-04 15:46:30|33066.1|33063.7|33071.1|33068.7|33071.6|33069.2|33064.6|33062.2|22
1651679200000|2022-05-04 15:46:40|33070.6|33068.2|33073.6|33071.2|33078.6|33076.2|33070.6|33068.2|67
1651679210000|2022-05-04 15:46:50|33074.1|33071.7|33079.6|33077.2|33080.1|33077.7|33073.6|33071.2|109
1651679220000|2022-05-04 15:47:00|33080.1|33077.7|33090.1|33087.7|33096.1|33093.7|33080.1|33077.7|159
1651679230000|2022-05-04 15:47:10|33089.6|33087.2|33091.1|33088.7|33095.1|33092.7|33087.6|33085.2|31
1651679240000|2022-05-04 15:47:20|33090.6|33088.2|33084.1|33081.7|33092.6|33090.2|33084.1|33081.7|39
1651679250000|2022-05-04 15:47:30|33084.6|33082.2|33089.1|33086.7|33089.6|33087.2|33080.1|33077.7|40
1651679260000|2022-05-04 15:47:40|33089.6|33087.2|33091.6|33089.2|33092.6|33090.2|33088.1|33085.7|12
1651679270000|2022-05-04 15:47:50|33091.1|33088.7|33095.1|33092.7|33098.1|33095.7|33090.1|33087.7|142
1651679280000|2022-05-04 15:48:00|33094.6|33092.2|33095.1|33092.7|33098.1|33095.7|33089.6|33087.2|24
1651679290000|2022-05-04 15:48:10|33094.6|33092.2|33105.6|33103.2|33106.1|33103.7|33094.1|33091.7|64
1651679300000|2022-05-04 15:48:20|33106.1|33103.7|33113.1|33110.7|33113.6|33111.2|33106.1|33103.7|113
1651679310000|2022-05-04 15:48:30|33112.1|33109.7|33116.6|33114.2|33119.1|33116.7|33112.1|33109.7|59
1651679320000|2022-05-04 15:48:40|33117.1|33114.7|33115.6|33113.2|33120.6|33118.2|33115.1|33112.7|52
1651679330000|2022-05-04 15:48:50|33115.1|33112.7|33116.6|33114.2|33120.1|33117.7|33113.6|33111.2|54
1651679340000|2022-05-04 15:49:00|33115.6|33113.2|33124.1|33121.7|33126.1|33123.7|33114.6|33112.2|80
1651679350000|2022-05-04 15:49:10|33123.6|33121.2|33125.1|33122.7|33127.6|33125.2|33122.6|33120.2|15
1651679360000|2022-05-04 15:49:20|33124.6|33122.2|33129.1|33126.7|33130.6|33128.2|33124.6|33122.2|29
1651679370000|2022-05-04 15:49:30|33129.6|33127.2|33121.6|33119.2|33131.1|33128.7|33120.1|33117.7|88
1651679380000|2022-05-04 15:49:40|33122.1|33119.7|33128.6|33126.2|33131.1|33128.7|33122.1|33119.7|8
1651679390000|2022-05-04 15:49:50|33128.1|33125.7|33128.6|33126.2|33131.6|33129.2|33126.6|33124.2|21
1651679400000|2022-05-04 15:50:00|33129.1|33126.7|33121.6|33119.2|33129.1|33126.7|33118.1|33115.7|55
1651679410000|2022-05-04 15:50:10|33122.1|33119.7|33125.6|33123.2|33127.6|33125.2|33118.6|33116.2|31
1651679420000|2022-05-04 15:50:20|33126.1|33123.7|33124.6|33122.2|33127.1|33124.7|33121.6|33119.2|13
1651679430000|2022-05-04 15:50:30|33124.1|33121.7|33124.1|33121.7|33128.6|33126.2|33124.1|33121.7|8
1651679440000|2022-05-04 15:50:40|33124.6|33122.2|33127.6|33125.2|33128.6|33126.2|33124.1|33121.7|12
1651679450000|2022-05-04 15:50:50|33127.1|33124.7|33127.6|33125.2|33129.1|33126.7|33125.6|33123.2|4
1651679460000|2022-05-04 15:51:00|33127.1|33124.7|33128.6|33126.2|33129.1|33126.7|33123.6|33121.2|28
1651679470000|2022-05-04 15:51:10|33129.1|33126.7|33128.6|33126.2|33130.6|33128.2|33127.6|33125.2|7
1651679480000|2022-05-04 15:51:20|33128.1|33125.7|33126.1|33123.7|33130.1|33127.7|33122.1|33119.7|16
1651679490000|2022-05-04 15:51:30|33126.6|33124.2|33127.1|33124.7|33127.6|33125.2|33123.6|33121.2|7
1651679500000|2022-05-04 15:51:40|33127.6|33125.2|33128.6|33126.2|33136.6|33134.2|33127.1|33124.7|56
1651679510000|2022-05-04 15:51:50|33128.1|33125.7|33123.1|33120.7|33128.6|33126.2|33121.6|33119.2|25
1651679520000|2022-05-04 15:52:00|33122.6|33120.2|33120.6|33118.2|33125.6|33123.2|33120.1|33117.7|21
1651679530000|2022-05-04 15:52:10|33120.1|33117.7|33114.1|33111.7|33120.6|33118.2|33113.1|33110.7|27
1651679540000|2022-05-04 15:52:20|33114.6|33112.2|33116.6|33114.2|33117.1|33114.7|33112.1|33109.7|31
1651679550000|2022-05-04 15:52:30|33117.1|33114.7|33118.1|33115.7|33119.1|33116.7|33114.1|33111.7|12
1651679560000|2022-05-04 15:52:40|33117.6|33115.2|33114.6|33112.2|33119.1|33116.7|33111.6|33109.2|26
1651679570000|2022-05-04 15:52:50|33114.1|33111.7|33112.6|33110.2|33116.6|33114.2|33111.1|33108.7|31
1651679580000|2022-05-04 15:53:00|33113.1|33110.7|33116.6|33114.2|33118.6|33116.2|33113.1|33110.7|48
1651679590000|2022-05-04 15:53:10|33117.1|33114.7|33116.6|33114.2|33118.1|33115.7|33116.1|33113.7|10
1651679600000|2022-05-04 15:53:20|33117.1|33114.7|33116.6|33114.2|33117.6|33115.2|33113.6|33111.2|9
1651679610000|2022-05-04 15:53:30|33117.1|33114.7|33123.1|33120.7|33123.6|33121.2|33114.6|33112.2|20
1651679620000|2022-05-04 15:53:40|33124.6|33122.2|33129.1|33126.7|33129.6|33127.2|33123.1|33120.7|27
1651679630000|2022-05-04 15:53:50|33128.6|33126.2|33125.6|33123.2|33130.6|33128.2|33124.6|33122.2|25
1651679640000|2022-05-04 15:54:00|33126.1|33123.7|33128.1|33125.7|33129.6|33127.2|33125.6|33123.2|13
1651679650000|2022-05-04 15:54:10|33127.6|33125.2|33133.6|33131.2|33134.6|33132.2|33127.6|33125.2|27
1651679660000|2022-05-04 15:54:20|33133.1|33130.7|33137.6|33135.2|33139.1|33136.7|33132.6|33130.2|31
1651679670000|2022-05-04 15:54:30|33138.1|33135.7|33137.6|33135.2|33140.6|33138.2|33136.6|33134.2|25
1651679680000|2022-05-04 15:54:40|33137.1|33134.7|33139.6|33137.2|33140.6|33138.2|33136.6|33134.2|32
1651679690000|2022-05-04 15:54:50|33140.1|33137.7|33142.6|33140.2|33143.1|33140.7|33139.1|33136.7|16
1651679700000|2022-05-04 15:55:00|33143.1|33140.7|33147.6|33145.2|33148.1|33145.7|33142.1|33139.7|51
1651679710000|2022-05-04 15:55:10|33147.1|33144.7|33144.6|33142.2|33152.1|33149.7|33143.1|33140.7|46
1651679720000|2022-05-04 15:55:20|33145.1|33142.7|33142.1|33139.7|33146.6|33144.2|33138.1|33135.7|35
1651679730000|2022-05-04 15:55:30|33142.6|33140.2|33132.6|33130.2|33142.6|33140.2|33132.6|33130.2|21
1651679740000|2022-05-04 15:55:40|33132.1|33129.7|33133.6|33131.2|33133.6|33131.2|33127.1|33124.7|62
1651679750000|2022-05-04 15:55:50|33133.1|33130.7|33132.6|33130.2|33136.6|33134.2|33132.6|33130.2|10
1651679760000|2022-05-04 15:56:00|33133.1|33130.7|33127.1|33124.7|33133.1|33130.7|33126.6|33124.2|19
1651679770000|2022-05-04 15:56:10|33126.6|33124.2|33126.1|33123.7|33126.6|33124.2|33122.1|33119.7|40
1651679780000|2022-05-04 15:56:20|33125.6|33123.2|33126.6|33124.2|33126.6|33124.2|33121.6|33119.2|25
1651679790000|2022-05-04 15:56:30|33126.1|33123.7|33121.6|33119.2|33126.1|33123.7|33119.6|33117.2|45
1651679800000|2022-05-04 15:56:40|33122.1|33119.7|33124.6|33122.2|33125.6|33123.2|33122.1|33119.7|11
1651679810000|2022-05-04 15:56:50|33125.1|33122.7|33124.1|33121.7|33127.1|33124.7|33123.1|33120.7|21
1651679820000|2022-05-04 15:57:00|33123.6|33121.2|33117.1|33114.7|33123.6|33121.2|33117.1|33114.7|19
1651679830000|2022-05-04 15:57:10|33117.6|33115.2|33112.1|33109.7|33118.1|33115.7|33110.1|33107.7|65
1651679840000|2022-05-04 15:57:20|33111.6|33109.2|33112.6|33110.2|33115.1|33112.7|33108.6|33106.2|52
1651679850000|2022-05-04 15:57:30|33112.1|33109.7|33109.6|33107.2|33112.6|33110.2|33108.6|33106.2|16
1651679860000|2022-05-04 15:57:40|33109.1|33106.7|33107.1|33104.7|33110.6|33108.2|33106.6|33104.2|15
1651679870000|2022-05-04 15:57:50|33107.6|33105.2|33105.1|33102.7|33108.1|33105.7|33103.6|33101.2|16
1651679880000|2022-05-04 15:58:00|33105.6|33103.2|33104.6|33102.2|33106.1|33103.7|33100.6|33098.2|31
1651679890000|2022-05-04 15:58:10|33105.1|33102.7|33100.6|33098.2|33110.1|33107.7|33098.1|33095.7|25
1651679900000|2022-05-04 15:58:20|33100.1|33097.7|33104.6|33102.2|33106.6|33104.2|33099.6|33097.2|21
1651679910000|2022-05-04 15:58:30|33105.1|33102.7|33103.1|33100.7|33106.6|33104.2|33102.6|33100.2|7
1651679920000|2022-05-04 15:58:40|33102.6|33100.2|33105.6|33103.2|33107.1|33104.7|33101.6|33099.2|12
1651679930000|2022-05-04 15:58:50|33106.1|33103.7|33106.6|33104.2|33107.6|33105.2|33103.6|33101.2|8
1651679940000|2022-05-04 15:59:00|33107.1|33104.7|33107.6|33105.2|33109.1|33106.7|33101.1|33098.7|33
1651679950000|2022-05-04 15:59:10|33108.1|33105.7|33109.6|33107.2|33111.6|33109.2|33106.6|33104.2|22
1651679960000|2022-05-04 15:59:20|33109.1|33106.7|33106.1|33103.7|33110.1|33107.7|33102.6|33100.2|27
1651679970000|2022-05-04 15:59:30|33106.6|33104.2|33109.6|33107.2|33109.6|33107.2|33105.6|33103.2|9
1651679980000|2022-05-04 15:59:40|33109.1|33106.7|33110.6|33108.2|33111.6|33109.2|33106.1|33103.7|34
1651679990000|2022-05-04 15:59:50|33110.1|33107.7|33111.6|33109.2|33113.1|33110.7|33106.6|33104.2|12
1651680000000|2022-05-04 16:00:00|33111.1|33108.7|33109.6|33107.2|33117.1|33114.7|33108.6|33106.2|46
1651680010000|2022-05-04 16:00:10|33110.1|33107.7|33113.1|33110.7|33115.6|33113.2|33109.6|33107.2|27
1651680020000|2022-05-04 16:00:20|33112.6|33110.2|33121.6|33119.2|33121.6|33119.2|33110.6|33108.2|32
1651680030000|2022-05-04 16:00:30|33121.1|33118.7|33119.1|33116.7|33124.1|33121.7|33119.1|33116.7|27
1651680040000|2022-05-04 16:00:40|33118.6|33116.2|33117.6|33115.2|33119.6|33117.2|33115.1|33112.7|15
1651680050000|2022-05-04 16:00:50|33118.1|33115.7|33112.6|33110.2|33118.6|33116.2|33110.6|33108.2|19
1651680060000|2022-05-04 16:01:00|33112.1|33109.7|33110.6|33108.2|33115.1|33112.7|33109.1|33106.7|37
1651680070000|2022-05-04 16:01:10|33110.1|33107.7|33107.6|33105.2|33110.6|33108.2|33106.6|33104.2|16
1651680080000|2022-05-04 16:01:20|33107.1|33104.7|33103.6|33101.2|33107.6|33105.2|33103.1|33100.7|11
1651680090000|2022-05-04 16:01:30|33104.1|33101.7|33102.6|33100.2|33104.6|33102.2|33099.1|33096.7|9
1651680100000|2022-05-04 16:01:40|33102.1|33099.7|33105.1|33102.7|33105.6|33103.2|33099.6|33097.2|15
1651680110000|2022-05-04 16:01:50|33104.6|33102.2|33102.6|33100.2|33110.6|33108.2|33101.6|33099.2|18
1651680120000|2022-05-04 16:02:00|33102.1|33099.7|33106.6|33104.2|33107.6|33105.2|33101.6|33099.2|7
1651680130000|2022-05-04 16:02:10|33106.1|33103.7|33109.6|33107.2|33110.6|33108.2|33104.1|33101.7|28
1651680140000|2022-05-04 16:02:20|33110.1|33107.7|33101.1|33098.7|33110.6|33108.2|33101.1|33098.7|14
1651680150000|2022-05-04 16:02:30|33101.6|33099.2|33105.6|33103.2|33105.6|33103.2|33100.6|33098.2|27
1651680160000|2022-05-04 16:02:40|33105.1|33102.7|33102.6|33100.2|33105.6|33103.2|33101.6|33099.2|9
1651680170000|2022-05-04 16:02:50|33103.1|33100.7|33104.1|33101.7|33104.6|33102.2|33099.6|33097.2|20
1651680180000|2022-05-04 16:03:00|33104.6|33102.2|33102.1|33099.7|33106.6|33104.2|33099.6|33097.2|15
1651680190000|2022-05-04 16:03:10|33101.6|33099.2|33099.1|33096.7|33102.1|33099.7|33097.1|33094.7|10
1651680200000|2022-05-04 16:03:20|33099.6|33097.2|33106.6|33104.2|33106.6|33104.2|33097.6|33095.2|77
1651680210000|2022-05-04 16:03:30|33106.1|33103.7|33111.6|33109.2|33113.6|33111.2|33105.6|33103.2|18
1651680220000|2022-05-04 16:03:40|33112.1|33109.7|33109.6|33107.2|33112.6|33110.2|33108.6|33106.2|17
1651680230000|2022-05-04 16:03:50|33109.1|33106.7|33117.1|33114.7|33117.1|33114.7|33108.6|33106.2|12
1651680240000|2022-05-04 16:04:00|33116.6|33114.2|33116.1|33113.7|33121.6|33119.2|33115.1|33112.7|41
1651680250000|2022-05-04 16:04:10|33116.6|33114.2|33110.6|33108.2|33116.6|33114.2|33110.6|33108.2|9
1651680260000|2022-05-04 16:04:20|33110.1|33107.7|33112.6|33110.2|33115.1|33112.7|33105.6|33103.2|24
1651680270000|2022-05-04 16:04:30|33112.1|33109.7|33108.6|33106.2|33112.1|33109.7|33106.6|33104.2|21
1651680280000|2022-05-04 16:04:40|33109.1|33106.7|33105.6|33103.2|33112.1|33109.7|33104.1|33101.7|13
1651680290000|2022-05-04 16:04:50|33106.1|33103.7|33106.1|33103.7|33108.6|33106.2|33105.1|33102.7|2
1651680300000|2022-05-04 16:05:00|33106.6|33104.2|33107.6|33105.2|33109.1|33106.7|33104.1|33101.7|13
1651680310000|2022-05-04 16:05:10|33107.1|33104.7|33107.6|33105.2|33108.1|33105.7|33106.1|33103.7|1
1651680320000|2022-05-04 16:05:20|33108.1|33105.7|33111.6|33109.2|33113.1|33110.7|33107.6|33105.2|3
1651680330000|2022-05-04 16:05:30|33111.1|33108.7|33109.6|33107.2|33112.6|33110.2|33106.1|33103.7|6
1651680340000|2022-05-04 16:05:40|33109.1|33106.7|33110.6|33108.2|33110.6|33108.2|33106.6|33104.2|4
1651680350000|2022-05-04 16:05:50|33109.6|33107.2|33109.6|33107.2|33110.6|33108.2|33106.1|33103.7|14
1651680360000|2022-05-04 16:06:00|33109.1|33106.7|33104.6|33102.2|33110.1|33107.7|33103.1|33100.7|17
1651680370000|2022-05-04 16:06:10|33104.1|33101.7|33106.1|33103.7|33109.1|33106.7|33103.1|33100.7|7
1651680380000|2022-05-04 16:06:20|33106.6|33104.2|33111.6|33109.2|33112.6|33110.2|33105.6|33103.2|18
1651680390000|2022-05-04 16:06:30|33112.1|33109.7|33109.6|33107.2|33112.1|33109.7|33108.6|33106.2|4
1651680400000|2022-05-04 16:06:40|33109.1|33106.7|33111.1|33108.7|33111.1|33108.7|33106.6|33104.2|3
1651680410000|2022-05-04 16:06:50|33111.6|33109.2|33110.6|33108.2|33117.6|33115.2|33110.1|33107.7|23
1651680420000|2022-05-04 16:07:00|33111.6|33109.2|33103.1|33100.7|33111.6|33109.2|33101.6|33099.2|29
1651680430000|2022-05-04 16:07:10|33102.6|33100.2|33104.1|33101.7|33105.1|33102.7|33101.6|33099.2|12
1651680440000|2022-05-04 16:07:20|33103.6|33101.2|33114.1|33111.7|33114.6|33112.2|33102.6|33100.2|143
1651680450000|2022-05-04 16:07:30|33113.6|33111.2|33114.6|33112.2|33115.6|33113.2|33110.1|33107.7|47
1651680460000|2022-05-04 16:07:40|33115.1|33112.7|33112.1|33109.7|33116.6|33114.2|33109.6|33107.2|41
1651680470000|2022-05-04 16:07:50|33111.6|33109.2|33115.6|33113.2|33116.6|33114.2|33111.6|33109.2|10
1651680480000|2022-05-04 16:08:00|33116.1|33113.7|33116.1|33113.7|33117.6|33115.2|33112.1|33109.7|22
1651680490000|2022-05-04 16:08:10|33116.6|33114.2|33112.6|33110.2|33116.6|33114.2|33106.6|33104.2|15
1651680500000|2022-05-04 16:08:20|33111.6|33109.2|33109.6|33107.2|33111.6|33109.2|33106.6|33104.2|9
1651680510000|2022-05-04 16:08:30|33109.1|33106.7|33115.6|33113.2|33115.6|33113.2|33108.6|33106.2|2
1651680520000|2022-05-04 16:08:40|33115.1|33112.7|33120.6|33118.2|33121.6|33119.2|33113.6|33111.2|35
1651680530000|2022-05-04 16:08:50|33121.1|33118.7|33120.1|33117.7|33122.6|33120.2|33119.6|33117.2|11
1651680540000|2022-05-04 16:09:00|33119.6|33117.2|33122.6|33120.2|33123.6|33121.2|33116.6|33114.2|15
1651680550000|2022-05-04 16:09:10|33122.1|33119.7|33124.6|33122.2|33125.6|33123.2|33120.6|33118.2|8
1651680560000|2022-05-04 16:09:20|33124.1|33121.7|33127.6|33125.2|33129.1|33126.7|33120.1|33117.7|23
1651680570000|2022-05-04 16:09:30|33128.1|33125.7|33130.6|33128.2|33131.1|33128.7|33126.6|33124.2|14
1651680580000|2022-05-04 16:09:40|33131.1|33128.7|33128.6|33126.2|33134.6|33132.2|33127.6|33125.2|35
1651680590000|2022-05-04 16:09:50|33129.1|33126.7|33124.6|33122.2|33129.6|33127.2|33124.6|33122.2|19
1651680600000|2022-05-04 16:10:00|33124.1|33121.7|33114.6|33112.2|33124.1|33121.7|33113.6|33111.2|40
1651680610000|2022-05-04 16:10:10|33115.1|33112.7|33105.6|33103.2|33116.6|33114.2|33103.6|33101.2|25
1651680620000|2022-05-04 16:10:20|33105.1|33102.7|33104.6|33102.2|33108.1|33105.7|33100.1|33097.7|31
1651680630000|2022-05-04 16:10:30|33104.1|33101.7|33099.6|33097.2|33104.6|33102.2|33096.6|33094.2|38
1651680640000|2022-05-04 16:10:40|33099.1|33096.7|33102.6|33100.2|33103.6|33101.2|33096.6|33094.2|39
1651680650000|2022-05-04 16:10:50|33103.1|33100.7|33104.6|33102.2|33105.6|33103.2|33101.6|33099.2|11
1651680660000|2022-05-04 16:11:00|33105.1|33102.7|33104.6|33102.2|33112.6|33110.2|33104.6|33102.2|29
1651680670000|2022-05-04 16:11:10|33104.1|33101.7|33106.6|33104.2|33107.1|33104.7|33100.6|33098.2|11
1651680680000|2022-05-04 16:11:20|33106.1|33103.7|33104.1|33101.7|33112.6|33110.2|33103.6|33101.2|14
1651680690000|2022-05-04 16:11:30|33104.6|33102.2|33102.6|33100.2|33107.6|33105.2|33102.6|33100.2|18
1651680700000|2022-05-04 16:11:40|33103.1|33100.7|33106.1|33103.7|33106.1|33103.7|33102.6|33100.2|9
1651680710000|2022-05-04 16:11:50|33107.6|33105.2|33111.6|33109.2|33112.6|33110.2|33105.6|33103.2|13
1651680720000|2022-05-04 16:12:00|33112.1|33109.7|33114.6|33112.2|33116.1|33113.7|33108.1|33105.7|36
1651680730000|2022-05-04 16:12:10|33115.1|33112.7|33106.6|33104.2|33115.1|33112.7|33105.6|33103.2|15
1651680740000|2022-05-04 16:12:20|33107.1|33104.7|33109.1|33106.7|33111.6|33109.2|33105.6|33103.2|15
1651680750000|2022-05-04 16:12:30|33108.6|33106.2|33107.1|33104.7|33109.6|33107.2|33103.6|33101.2|12
1651680760000|2022-05-04 16:12:40|33106.6|33104.2|33111.1|33108.7|33112.6|33110.2|33106.6|33104.2|4
1651680770000|2022-05-04 16:12:50|33110.1|33107.7|33108.6|33106.2|33110.1|33107.7|33103.6|33101.2|6
1651680780000|2022-05-04 16:13:00|33108.1|33105.7|33111.6|33109.2|33113.6|33111.2|33106.6|33104.2|16
1651680790000|2022-05-04 16:13:10|33112.6|33110.2|33113.1|33110.7|33115.1|33112.7|33112.6|33110.2|11
1651680800000|2022-05-04 16:13:20|33113.6|33111.2|33121.1|33118.7|33121.1|33118.7|33110.6|33108.2|19
1651680810000|2022-05-04 16:13:30|33121.6|33119.2|33116.6|33114.2|33122.1|33119.7|33116.6|33114.2|14
1651680820000|2022-05-04 16:13:40|33115.6|33113.2|33118.6|33116.2|33118.6|33116.2|33113.6|33111.2|11
1651680830000|2022-05-04 16:13:50|33117.6|33115.2|33123.6|33121.2|33124.6|33122.2|33116.6|33114.2|15
1651680840000|2022-05-04 16:14:00|33124.1|33121.7|33118.1|33115.7|33126.6|33124.2|33116.6|33114.2|35
1651680850000|2022-05-04 16:14:10|33118.6|33116.2|33112.6|33110.2|33119.6|33117.2|33112.1|33109.7|22
1651680860000|2022-05-04 16:14:20|33112.1|33109.7|33113.6|33111.2|33118.6|33116.2|33110.1|33107.7|6
1651680870000|2022-05-04 16:14:30|33114.1|33111.7|33117.1|33114.7|33117.6|33115.2|33112.1|33109.7|4
1651680880000|2022-05-04 16:14:40|33116.6|33114.2|33118.6|33116.2|33118.6|33116.2|33113.6|33111.2|8
1651680890000|2022-05-04 16:14:50|33119.1|33116.7|33120.6|33118.2|33121.6|33119.2|33114.1|33111.7|23
1651680900000|2022-05-04 16:15:00|33121.1|33118.7|33128.6|33126.2|33131.1|33128.7|33120.1|33117.7|49
1651680910000|2022-05-04 16:15:10|33128.1|33125.7|33128.6|33126.2|33131.1|33128.7|33125.1|33122.7|16
1651680920000|2022-05-04 16:15:20|33129.1|33126.7|33149.6|33147.2|33150.6|33148.2|33128.6|33126.2|263
1651680930000|2022-05-04 16:15:30|33150.1|33147.7|33128.1|33125.7|33150.6|33148.2|33127.1|33124.7|101
1651680940000|2022-05-04 16:15:40|33128.6|33126.2|33124.6|33122.2|33130.1|33127.7|33122.6|33120.2|34
1651680950000|2022-05-04 16:15:50|33124.1|33121.7|33126.6|33124.2|33129.6|33127.2|33120.1|33117.7|37
1651680960000|2022-05-04 16:16:00|33127.1|33124.7|33126.6|33124.2|33133.1|33130.7|33126.6|33124.2|20
1651680970000|2022-05-04 16:16:10|33125.6|33123.2|33119.6|33117.2|33125.6|33123.2|33119.1|33116.7|16
1651680980000|2022-05-04 16:16:20|33120.1|33117.7|33120.6|33118.2|33122.6|33120.2|33118.6|33116.2|8
1651680990000|2022-05-04 16:16:30|33121.1|33118.7|33122.6|33120.2|33125.6|33123.2|33120.1|33117.7|1
1651681000000|2022-05-04 16:16:40|33123.1|33120.7|33120.6|33118.2|33125.6|33123.2|33120.1|33117.7|6
1651681010000|2022-05-04 16:16:50|33120.1|33117.7|33115.6|33113.2|33122.6|33120.2|33112.1|33109.7|31
1651681020000|2022-05-04 16:17:00|33116.1|33113.7|33120.1|33117.7|33121.1|33118.7|33114.6|33112.2|13
1651681030000|2022-05-04 16:17:10|33119.6|33117.2|33116.6|33114.2|33120.6|33118.2|33115.6|33113.2|9
1651681040000|2022-05-04 16:17:20|33116.1|33113.7|33114.1|33111.7|33116.1|33113.7|33111.6|33109.2|14
1651681050000|2022-05-04 16:17:30|33113.6|33111.2|33112.6|33110.2|33116.6|33114.2|33110.6|33108.2|7
1651681060000|2022-05-04 16:17:40|33113.1|33110.7|33122.1|33119.7|33122.1|33119.7|33111.6|33109.2|16
1651681070000|2022-05-04 16:17:50|33122.6|33120.2|33127.1|33124.7|33128.6|33126.2|33122.1|33119.7|21
1651681080000|2022-05-04 16:18:00|33126.6|33124.2|33124.6|33122.2|33129.6|33127.2|33123.1|33120.7|10
1651681090000|2022-05-04 16:18:10|33126.6|33124.2|33128.6|33126.2|33129.6|33127.2|33125.6|33123.2|11
1651681100000|2022-05-04 16:18:20|33129.6|33127.2|33135.6|33133.2|33135.6|33133.2|33128.6|33126.2|20
1651681110000|2022-05-04 16:18:30|33136.1|33133.7|33136.6|33134.2|33138.6|33136.2|33131.6|33129.2|18
1651681120000|2022-05-04 16:18:40|33136.1|33133.7|33134.1|33131.7|33137.1|33134.7|33130.1|33127.7|14
1651681130000|2022-05-04 16:18:50|33134.6|33132.2|33138.1|33135.7|33138.6|33136.2|33133.6|33131.2|0
1651681140000|2022-05-04 16:19:00|33138.6|33136.2|33146.6|33144.2|33147.1|33144.7|33138.6|33136.2|42
1651681150000|2022-05-04 16:19:10|33146.1|33143.7|33150.6|33148.2|33151.1|33148.7|33145.6|33143.2|55
1651681160000|2022-05-04 16:19:20|33150.1|33147.7|33165.6|33163.2|33165.6|33163.2|33147.6|33145.2|96
1651681170000|2022-05-04 16:19:30|33164.6|33162.2|33162.6|33160.2|33168.6|33166.2|33162.6|33160.2|145
1651681180000|2022-05-04 16:19:40|33163.1|33160.7|33166.6|33164.2|33166.6|33164.2|33161.1|33158.7|24
1651681190000|2022-05-04 16:19:50|33166.1|33163.7|33165.6|33163.2|33169.6|33167.2|33164.1|33161.7|14
1651681200000|2022-05-04 16:20:00|33166.1|33163.7|33182.6|33180.2|33182.6|33180.2|33165.1|33162.7|75
1651681210000|2022-05-04 16:20:10|33182.1|33179.7|33181.1|33178.7|33184.1|33181.7|33180.1|33177.7|37
1651681220000|2022-05-04 16:20:20|33180.6|33178.2|33178.6|33176.2|33180.6|33178.2|33175.6|33173.2|41
1651681230000|2022-05-04 16:20:30|33178.1|33175.7|33177.6|33175.2|33181.6|33179.2|33176.6|33174.2|40
1651681240000|2022-05-04 16:20:40|33178.1|33175.7|33183.6|33181.2|33186.6|33184.2|33177.6|33175.2|53
1651681250000|2022-05-04 16:20:50|33184.6|33182.2|33187.6|33185.2|33190.6|33188.2|33184.1|33181.7|45
1651681260000|2022-05-04 16:21:00|33188.6|33186.2|33192.6|33190.2|33194.1|33191.7|33187.6|33185.2|34
1651681270000|2022-05-04 16:21:10|33192.1|33189.7|33189.6|33187.2|33196.1|33193.7|33189.6|33187.2|53
1651681280000|2022-05-04 16:21:20|33190.1|33187.7|33187.6|33185.2|33192.6|33190.2|33187.6|33185.2|30
1651681290000|2022-05-04 16:21:30|33188.1|33185.7|33185.1|33182.7|33189.6|33187.2|33182.6|33180.2|48
1651681300000|2022-05-04 16:21:40|33185.6|33183.2|33187.6|33185.2|33188.6|33186.2|33184.6|33182.2|12
1651681310000|2022-05-04 16:21:50|33188.6|33186.2|33192.6|33190.2|33193.6|33191.2|33188.1|33185.7|14
1651681320000|2022-05-04 16:22:00|33193.1|33190.7|33208.6|33206.2|33208.6|33206.2|33193.1|33190.7|160
1651681330000|2022-05-04 16:22:10|33208.1|33205.7|33214.6|33212.2|33217.1|33214.7|33208.1|33205.7|83
1651681340000|2022-05-04 16:22:20|33215.1|33212.7|33212.6|33210.2|33218.1|33215.7|33211.6|33209.2|44
1651681350000|2022-05-04 16:22:30|33213.1|33210.7|33215.6|33213.2|33215.6|33213.2|33211.6|33209.2|19
1651681360000|2022-05-04 16:22:40|33216.6|33214.2|33221.6|33219.2|33221.6|33219.2|33211.6|33209.2|44
1651681370000|2022-05-04 16:22:50|33222.1|33219.7|33215.6|33213.2|33222.6|33220.2|33213.1|33210.7|47
1651681380000|2022-05-04 16:23:00|33217.6|33215.2|33221.6|33219.2|33223.6|33221.2|33217.6|33215.2|32
1651681390000|2022-05-04 16:23:10|33222.1|33219.7|33211.6|33209.2|33222.6|33220.2|33211.1|33208.7|49
1651681400000|2022-05-04 16:23:20|33211.1|33208.7|33205.1|33202.7|33213.1|33210.7|33204.1|33201.7|80
1651681410000|2022-05-04 16:23:30|33204.6|33202.2|33209.1|33206.7|33211.6|33209.2|33204.1|33201.7|57
1651681420000|2022-05-04 16:23:40|33209.6|33207.2|33209.6|33207.2|33210.6|33208.2|33205.6|33203.2|9
1651681430000|2022-05-04 16:23:50|33209.1|33206.7|33209.6|33207.2|33210.1|33207.7|33203.6|33201.2|43
1651681440000|2022-05-04 16:24:00|33210.1|33207.7|33208.6|33206.2|33213.6|33211.2|33207.6|33205.2|34
1651681450000|2022-05-04 16:24:10|33209.1|33206.7|33208.6|33206.2|33210.6|33208.2|33205.6|33203.2|17
1651681460000|2022-05-04 16:24:20|33209.1|33206.7|33212.1|33209.7|33212.6|33210.2|33208.1|33205.7|14
1651681470000|2022-05-04 16:24:30|33212.6|33210.2|33208.1|33205.7|33212.6|33210.2|33207.6|33205.2|42
1651681480000|2022-05-04 16:24:40|33204.6|33202.2|33206.6|33204.2|33208.1|33205.7|33204.6|33202.2|81
1651681490000|2022-05-04 16:24:50|33207.1|33204.7|33208.6|33206.2|33208.6|33206.2|33203.6|33201.2|26
1651681500000|2022-05-04 16:25:00|33208.1|33205.7|33215.6|33213.2|33218.6|33216.2|33208.1|33205.7|39
1651681510000|2022-05-04 16:25:10|33215.1|33212.7|33219.6|33217.2|33224.1|33221.7|33215.1|33212.7|64
1651681520000|2022-05-04 16:25:20|33220.1|33217.7|33219.6|33217.2|33221.1|33218.7|33217.6|33215.2|26
1651681530000|2022-05-04 16:25:30|33218.6|33216.2|33212.6|33210.2|33218.6|33216.2|33211.6|33209.2|45
1651681540000|2022-05-04 16:25:40|33213.1|33210.7|33209.6|33207.2|33213.6|33211.2|33206.1|33203.7|24
1651681550000|2022-05-04 16:25:50|33209.1|33206.7|33208.6|33206.2|33212.1|33209.7|33208.6|33206.2|13
1651681560000|2022-05-04 16:26:00|33209.1|33206.7|33213.6|33211.2|33216.1|33213.7|33208.6|33206.2|15
1651681570000|2022-05-04 16:26:10|33214.1|33211.7|33215.1|33212.7|33216.6|33214.2|33212.6|33210.2|10
1651681580000|2022-05-04 16:26:20|33215.6|33213.2|33220.6|33218.2|33224.6|33222.2|33215.6|33213.2|47
1651681590000|2022-05-04 16:26:30|33221.1|33218.7|33220.6|33218.2|33223.1|33220.7|33218.6|33216.2|10
1651681600000|2022-05-04 16:26:40|33220.1|33217.7|33221.6|33219.2|33224.6|33222.2|33220.1|33217.7|9
1651681610000|2022-05-04 16:26:50|33222.6|33220.2|33221.1|33218.7|33225.6|33223.2|33220.6|33218.2|19
1651681620000|2022-05-04 16:27:00|33221.6|33219.2|33221.6|33219.2|33229.1|33226.7|33220.1|33217.7|44
1651681630000|2022-05-04 16:27:10|33222.1|33219.7|33227.1|33224.7|33229.1|33226.7|33221.6|33219.2|15
1651681640000|2022-05-04 16:27:20|33228.1|33225.7|33219.6|33217.2|33231.6|33229.2|33217.1|33214.7|55
1651681650000|2022-05-04 16:27:30|33220.6|33218.2|33217.6|33215.2|33220.6|33218.2|33215.6|33213.2|21
1651681660000|2022-05-04 16:27:40|33216.6|33214.2|33223.1|33220.7|33226.1|33223.7|33216.1|33213.7|21
1651681670000|2022-05-04 16:27:50|33224.6|33222.2|33222.6|33220.2|33226.6|33224.2|33222.6|33220.2|15
1651681680000|2022-05-04 16:28:00|33223.1|33220.7|33231.6|33229.2|33232.6|33230.2|33223.1|33220.7|29
1651681690000|2022-05-04 16:28:10|33232.6|33230.2|33230.6|33228.2|33233.1|33230.7|33228.6|33226.2|61
1651681700000|2022-05-04 16:28:20|33231.1|33228.7|33228.1|33225.7|33234.1|33231.7|33227.6|33225.2|30
1651681710000|2022-05-04 16:28:30|33228.6|33226.2|33226.6|33224.2|33229.6|33227.2|33220.6|33218.2|36
1651681720000|2022-05-04 16:28:40|33226.1|33223.7|33229.1|33226.7|33229.6|33227.2|33223.6|33221.2|36
1651681730000|2022-05-04 16:28:50|33228.6|33226.2|33229.1|33226.7|33232.6|33230.2|33227.6|33225.2|32
1651681740000|2022-05-04 16:29:00|33228.6|33226.2|33226.6|33224.2|33229.6|33227.2|33225.1|33222.7|12
1651681750000|2022-05-04 16:29:10|33226.1|33223.7|33224.1|33221.7|33226.6|33224.2|33222.6|33220.2|13
1651681760000|2022-05-04 16:29:20|33224.6|33222.2|33227.1|33224.7|33228.6|33226.2|33224.6|33222.2|5
1651681770000|2022-05-04 16:29:30|33224.6|33222.2|33225.6|33223.2|33226.1|33223.7|33218.6|33216.2|53
1651681780000|2022-05-04 16:29:40|33225.1|33222.7|33230.6|33228.2|33231.6|33229.2|33224.1|33221.7|36
1651681790000|2022-05-04 16:29:50|33230.1|33227.7|33225.6|33223.2|33230.6|33228.2|33223.6|33221.2|14
1651681800000|2022-05-04 16:30:00|33226.1|33223.7|33227.6|33225.2|33236.6|33234.2|33225.6|33223.2|88
1651681810000|2022-05-04 16:30:10|33227.1|33224.7|33226.6|33224.2|33230.1|33227.7|33223.6|33221.2|26
1651681820000|2022-05-04 16:30:20|33226.1|33223.7|33226.6|33224.2|33228.1|33225.7|33223.6|33221.2|22
1651681830000|2022-05-04 16:30:30|33226.1|33223.7|33223.6|33221.2|33229.6|33227.2|33223.6|33221.2|14
1651681840000|2022-05-04 16:30:40|33224.1|33221.7|33224.6|33222.2|33228.6|33226.2|33223.6|33221.2|5
1651681850000|2022-05-04 16:30:50|33224.1|33221.7|33227.6|33225.2|33227.6|33225.2|33221.1|33218.7|19
1651681860000|2022-05-04 16:31:00|33229.1|33226.7|33222.6|33220.2|33230.1|33227.7|33222.1|33219.7|22
1651681870000|2022-05-04 16:31:10|33222.1|33219.7|33218.6|33216.2|33223.6|33221.2|33216.6|33214.2|64
1651681880000|2022-05-04 16:31:20|33219.1|33216.7|33219.6|33217.2|33224.6|33222.2|33218.6|33216.2|13
1651681890000|2022-05-04 16:31:30|33220.1|33217.7|33220.6|33218.2|33221.6|33219.2|33218.1|33215.7|11
1651681900000|2022-05-04 16:31:40|33220.1|33217.7|33218.6|33216.2|33221.6|33219.2|33216.1|33213.7|58
1651681910000|2022-05-04 16:31:50|33219.1|33216.7|33217.1|33214.7|33220.6|33218.2|33216.6|33214.2|17
1651681920000|2022-05-04 16:32:00|33218.1|33215.7|33216.6|33214.2|33219.6|33217.2|33213.6|33211.2|60
1651681930000|2022-05-04 16:32:10|33217.1|33214.7|33222.6|33220.2|33222.6|33220.2|33216.1|33213.7|23
1651681940000|2022-05-04 16:32:20|33221.6|33219.2|33223.1|33220.7|33226.6|33224.2|33221.1|33218.7|26
1651681950000|2022-05-04 16:32:30|33222.6|33220.2|33229.1|33226.7|33229.1|33226.7|33221.6|33219.2|12
1651681960000|2022-05-04 16:32:40|33229.6|33227.2|33227.6|33225.2|33231.1|33228.7|33227.6|33225.2|10
1651681970000|2022-05-04 16:32:50|33228.1|33225.7|33230.6|33228.2|33232.1|33229.7|33227.6|33225.2|2
1651681980000|2022-05-04 16:33:00|33231.6|33229.2|33234.1|33231.7|33235.1|33232.7|33228.6|33226.2|30
1651681990000|2022-05-04 16:33:10|33232.6|33230.2|33234.6|33232.2|33234.6|33232.2|33231.6|33229.2|8
1651682000000|2022-05-04 16:33:20|33235.1|33232.7|33234.6|33232.2|33236.1|33233.7|33231.6|33229.2|42
1651682010000|2022-05-04 16:33:30|33235.1|33232.7|33230.6|33228.2|33238.6|33236.2|33230.1|33227.7|32
1651682020000|2022-05-04 16:33:40|33230.1|33227.7|33225.6|33223.2|33230.6|33228.2|33225.1|33222.7|18
1651682030000|2022-05-04 16:33:50|33225.1|33222.7|33224.1|33221.7|33228.6|33226.2|33224.1|33221.7|35
1651682040000|2022-05-04 16:34:00|33224.6|33222.2|33220.6|33218.2|33225.6|33223.2|33220.6|33218.2|17
1651682050000|2022-05-04 16:34:10|33221.1|33218.7|33226.1|33223.7|33228.6|33226.2|33221.1|33218.7|78
1651682060000|2022-05-04 16:34:20|33226.6|33224.2|33228.6|33226.2|33230.1|33227.7|33226.1|33223.7|14
1651682070000|2022-05-04 16:34:30|33229.6|33227.2|33228.1|33225.7|33230.6|33228.2|33224.1|33221.7|12
1651682080000|2022-05-04 16:34:40|33227.6|33225.2|33228.6|33226.2|33230.6|33228.2|33227.1|33224.7|5
1651682090000|2022-05-04 16:34:50|33228.1|33225.7|33225.6|33223.2|33232.6|33230.2|33225.1|33222.7|17
1651682100000|2022-05-04 16:35:00|33225.1|33222.7|33228.6|33226.2|33231.1|33228.7|33224.6|33222.2|45
1651682110000|2022-05-04 16:35:10|33229.6|33227.2|33226.6|33224.2|33229.6|33227.2|33224.1|33221.7|11
1651682120000|2022-05-04 16:35:20|33226.1|33223.7|33224.6|33222.2|33227.6|33225.2|33221.1|33218.7|13
1651682130000|2022-05-04 16:35:30|33225.1|33222.7|33226.6|33224.2|33229.1|33226.7|33224.1|33221.7|5
1651682140000|2022-05-04 16:35:40|33227.1|33224.7|33231.6|33229.2|33232.6|33230.2|33227.1|33224.7|36
1651682150000|2022-05-04 16:35:50|33230.6|33228.2|33230.6|33228.2|33234.6|33232.2|33229.6|33227.2|22
1651682160000|2022-05-04 16:36:00|33231.1|33228.7|33233.6|33231.2|33235.6|33233.2|33230.6|33228.2|26
1651682170000|2022-05-04 16:36:10|33234.1|33231.7|33229.6|33227.2|33236.1|33233.7|33229.6|33227.2|36
1651682180000|2022-05-04 16:36:20|33229.1|33226.7|33231.6|33229.2|33232.1|33229.7|33228.6|33226.2|6
1651682190000|2022-05-04 16:36:30|33232.1|33229.7|33230.6|33228.2|33234.6|33232.2|33230.1|33227.7|19
1651682200000|2022-05-04 16:36:40|33231.1|33228.7|33231.6|33229.2|33232.1|33229.7|33229.1|33226.7|10
1651682210000|2022-05-04 16:36:50|33232.1|33229.7|33228.6|33226.2|33234.1|33231.7|33228.6|33226.2|21
1651682220000|2022-05-04 16:37:00|33229.1|33226.7|33229.6|33227.2|33233.6|33231.2|33229.1|33226.7|15
1651682230000|2022-05-04 16:37:10|33229.1|33226.7|33239.6|33237.2|33239.6|33237.2|33227.6|33225.2|35
1651682240000|2022-05-04 16:37:20|33239.1|33236.7|33230.1|33227.7|33239.1|33236.7|33229.6|33227.2|12
1651682250000|2022-05-04 16:37:30|33229.6|33227.2|33237.1|33234.7|33239.1|33236.7|33229.6|33227.2|24
1651682260000|2022-05-04 16:37:40|33236.6|33234.2|33232.6|33230.2|33237.1|33234.7|33232.1|33229.7|5
1651682270000|2022-05-04 16:37:50|33232.1|33229.7|33229.1|33226.7|33232.1|33229.7|33227.1|33224.7|16
1651682280000|2022-05-04 16:38:00|33229.6|33227.2|33226.6|33224.2|33230.6|33228.2|33226.1|33223.7|16
1651682290000|2022-05-04 16:38:10|33229.1|33226.7|33227.6|33225.2|33229.6|33227.2|33226.6|33224.2|19
1651682300000|2022-05-04 16:38:20|33228.1|33225.7|33226.1|33223.7|33228.6|33226.2|33223.6|33221.2|7
1651682310000|2022-05-04 16:38:30|33227.1|33224.7|33234.6|33232.2|33234.6|33232.2|33227.1|33224.7|19
1651682320000|2022-05-04 16:38:40|33235.1|33232.7|33238.6|33236.2|33238.6|33236.2|33235.1|33232.7|17
1651682330000|2022-05-04 16:38:50|33239.6|33237.2|33240.6|33238.2|33243.6|33241.2|33239.6|33237.2|28
1651682340000|2022-05-04 16:39:00|33241.1|33238.7|33256.6|33254.2|33258.1|33255.7|33241.1|33238.7|205
1651682350000|2022-05-04 16:39:10|33256.1|33253.7|33256.6|33254.2|33259.6|33257.2|33253.6|33251.2|65
1651682360000|2022-05-04 16:39:20|33256.1|33253.7|33252.1|33249.7|33256.6|33254.2|33249.1|33246.7|35
1651682370000|2022-05-04 16:39:30|33252.6|33250.2|33258.6|33256.2|33258.6|33256.2|33248.6|33246.2|66
1651682380000|2022-05-04 16:39:40|33259.1|33256.7|33263.1|33260.7|33263.6|33261.2|33257.6|33255.2|44
1651682390000|2022-05-04 16:39:50|33262.6|33260.2|33262.6|33260.2|33264.1|33261.7|33261.1|33258.7|22
1651682400000|2022-05-04 16:40:00|33263|33260.6|33265|33262.6|33269.5|33267.1|33262.5|33260.1|79
1651682410000|2022-05-04 16:40:10|33265.5|33263.1|33260|33257.6|33267.5|33265.1|33259.5|33257.1|26
1651682420000|2022-05-04 16:40:20|33260.5|33258.1|33258|33255.6|33263|33260.6|33257|33254.6|20
1651682430000|2022-05-04 16:40:30|33257.5|33255.1|33253|33250.6|33258.5|33256.1|33251|33248.6|14
1651682440000|2022-05-04 16:40:40|33252.5|33250.1|33255.5|33253.1|33255.5|33253.1|33245.5|33243.1|66
1651682450000|2022-05-04 16:40:50|33256|33253.6|33262|33259.6|33262|33259.6|33253|33250.6|25
1651682460000|2022-05-04 16:41:00|33262.5|33260.1|33257|33254.6|33263|33260.6|33254.5|33252.1|32
1651682470000|2022-05-04 16:41:10|33256.5|33254.1|33249|33246.6|33257|33254.6|33247.5|33245.1|18
1651682480000|2022-05-04 16:41:20|33249.5|33247.1|33254.5|33252.1|33255|33252.6|33248|33245.6|15
1651682490000|2022-05-04 16:41:30|33254|33251.6|33255.5|33253.1|33255.5|33253.1|33252|33249.6|5
1651682500000|2022-05-04 16:41:40|33255|33252.6|33252|33249.6|33255|33252.6|33248.5|33246.1|26
1651682510000|2022-05-04 16:41:50|33253|33250.6|33250|33247.6|33253.5|33251.1|33248.5|33246.1|18
1651682520000|2022-05-04 16:42:00|33250.5|33248.1|33243|33240.6|33251|33248.6|33243|33240.6|44
1651682530000|2022-05-04 16:42:10|33242|33239.6|33237.5|33235.1|33244.5|33242.1|33237.5|33235.1|47
1651682540000|2022-05-04 16:42:20|33238|33235.6|33236|33233.6|33239|33236.6|33233.5|33231.1|48
1651682550000|2022-05-04 16:42:30|33235.5|33233.1|33233|33230.6|33236|33233.6|33228|33225.6|69
1651682560000|2022-05-04 16:42:40|33233.5|33231.1|33239|33236.6|33239.5|33237.1|33233.5|33231.1|26
1651682570000|2022-05-04 16:42:50|33239.5|33237.1|33238|33235.6|33240.5|33238.1|33237|33234.6|8
1651682580000|2022-05-04 16:43:00|33238.5|33236.1|33237.5|33235.1|33242|33239.6|33236.5|33234.1|23
1651682590000|2022-05-04 16:43:10|33237|33234.6|33240.5|33238.1|33241.5|33239.1|33237|33234.6|18
1651682600000|2022-05-04 16:43:20|33240|33237.6|33244.5|33242.1|33244.5|33242.1|33239|33236.6|17
1651682610000|2022-05-04 16:43:30|33245|33242.6|33242|33239.6|33246.5|33244.1|33241|33238.6|25
1651682620000|2022-05-04 16:43:40|33242.5|33240.1|33238.5|33236.1|33243|33240.6|33235|33232.6|55
1651682630000|2022-05-04 16:43:50|33238|33235.6|33243|33240.6|33244.5|33242.1|33238|33235.6|31
1651682640000|2022-05-04 16:44:00|33243.5|33241.1|33242.5|33240.1|33245|33242.6|33240|33237.6|45
1651682650000|2022-05-04 16:44:10|33242|33239.6|33242|33239.6|33243|33240.6|33238.5|33236.1|47
1651682660000|2022-05-04 16:44:20|33242.5|33240.1|33243|33240.6|33245|33242.6|33240|33237.6|25
1651682670000|2022-05-04 16:44:30|33243.5|33241.1|33247|33244.6|33247.5|33245.1|33243|33240.6|18
1651682680000|2022-05-04 16:44:40|33246.5|33244.1|33245|33242.6|33251|33248.6|33244.5|33242.1|37
1651682690000|2022-05-04 16:44:50|33244.5|33242.1|33247.5|33245.1|33248.5|33246.1|33242.5|33240.1|14
1651682700000|2022-05-04 16:45:00|33247|33244.6|33247.5|33245.1|33251.5|33249.1|33245|33242.6|28
1651682710000|2022-05-04 16:45:10|33247|33244.6|33238|33235.6|33247.5|33245.1|33237.5|33235.1|17
1651682720000|2022-05-04 16:45:20|33238.5|33236.1|33231.5|33229.1|33238.5|33236.1|33230.5|33228.1|48
1651682730000|2022-05-04 16:45:30|33231|33228.6|33233|33230.6|33235|33232.6|33229|33226.6|49
1651682740000|2022-05-04 16:45:40|33233.5|33231.1|33234|33231.6|33237.5|33235.1|33233|33230.6|21
1651682750000|2022-05-04 16:45:50|33234.5|33232.1|33232|33229.6|33235|33232.6|33230.5|33228.1|7
1651682760000|2022-05-04 16:46:00|33232.5|33230.1|33233|33230.6|33233|33230.6|33227|33224.6|33
1651682770000|2022-05-04 16:46:10|33233.5|33231.1|33229.5|33227.1|33234|33231.6|33228|33225.6|7
1651682780000|2022-05-04 16:46:20|33230|33227.6|33223|33220.6|33230|33227.6|33221|33218.6|28
1651682790000|2022-05-04 16:46:30|33223.5|33221.1|33222.5|33220.1|33227|33224.6|33222.5|33220.1|29
1651682800000|2022-05-04 16:46:40|33223|33220.6|33225|33222.6|33228|33225.6|33223|33220.6|38
1651682810000|2022-05-04 16:46:50|33225.5|33223.1|33226.5|33224.1|33227|33224.6|33223|33220.6|27
1651682820000|2022-05-04 16:47:00|33226|33223.6|33224.5|33222.1|33230.5|33228.1|33224.5|33222.1|23
1651682830000|2022-05-04 16:47:10|33224|33221.6|33228|33225.6|33229|33226.6|33224|33221.6|9
1651682840000|2022-05-04 16:47:20|33227.5|33225.1|33229|33226.6|33230|33227.6|33224|33221.6|6
1651682850000|2022-05-04 16:47:30|33229.5|33227.1|33231|33228.6|33231|33228.6|33227.5|33225.1|7
1651682860000|2022-05-04 16:47:40|33230.5|33228.1|33224.5|33222.1|33232|33229.6|33224.5|33222.1|28
1651682870000|2022-05-04 16:47:50|33224|33221.6|33226|33223.6|33230|33227.6|33223.5|33221.1|9
1651682880000|2022-05-04 16:48:00|33225.5|33223.1|33224|33221.6|33227|33224.6|33222.5|33220.1|19
1651682890000|2022-05-04 16:48:10|33223.5|33221.1|33229.5|33227.1|33230.5|33228.1|33223.5|33221.1|20
1651682900000|2022-05-04 16:48:20|33231|33228.6|33235|33232.6|33235.5|33233.1|33231|33228.6|22
1651682910000|2022-05-04 16:48:30|33235.5|33233.1|33238.5|33236.1|33241|33238.6|33235|33232.6|24
1651682920000|2022-05-04 16:48:40|33238|33235.6|33243.5|33241.1|33245|33242.6|33238|33235.6|45
1651682930000|2022-05-04 16:48:50|33244|33241.6|33244|33241.6|33246.5|33244.1|33242|33239.6|17
1651682940000|2022-05-04 16:49:00|33244.5|33242.1|33249.5|33247.1|33251.5|33249.1|33244|33241.6|28
1651682950000|2022-05-04 16:49:10|33250|33247.6|33245.5|33243.1|33250|33247.6|33242|33239.6|13
1651682960000|2022-05-04 16:49:20|33246|33243.6|33242|33239.6|33246.5|33244.1|33242|33239.6|12
1651682970000|2022-05-04 16:49:30|33242.5|33240.1|33242|33239.6|33244.5|33242.1|33240.5|33238.1|8
1651682980000|2022-05-04 16:49:40|33241.5|33239.1|33245|33242.6|33245.5|33243.1|33238.5|33236.1|15
1651682990000|2022-05-04 16:49:50|33245.5|33243.1|33244|33241.6|33247|33244.6|33242.5|33240.1|6
1651683000000|2022-05-04 16:50:00|33244.5|33242.1|33238|33235.6|33245.5|33243.1|33236.5|33234.1|27
1651683010000|2022-05-04 16:50:10|33237.5|33235.1|33239|33236.6|33239.5|33237.1|33233.5|33231.1|23
1651683020000|2022-05-04 16:50:20|33239.5|33237.1|33238.5|33236.1|33243|33240.6|33238.5|33236.1|18
1651683030000|2022-05-04 16:50:30|33240|33237.6|33237|33234.6|33240.5|33238.1|33236.5|33234.1|5
1651683040000|2022-05-04 16:50:40|33237.5|33235.1|33236.5|33234.1|33241|33238.6|33236|33233.6|21
1651683050000|2022-05-04 16:50:50|33237|33234.6|33234.5|33232.1|33238.5|33236.1|33232.5|33230.1|27
1651683060000|2022-05-04 16:51:00|33234|33231.6|33227.5|33225.1|33234.5|33232.1|33225.5|33223.1|66
1651683070000|2022-05-04 16:51:10|33228.5|33226.1|33235|33232.6|33236|33233.6|33228|33225.6|30
1651683080000|2022-05-04 16:51:20|33235.5|33233.1|33240|33237.6|33244.5|33242.1|33235|33232.6|27
1651683090000|2022-05-04 16:51:30|33240.5|33238.1|33244|33241.6|33246|33243.6|33238.5|33236.1|24
1651683100000|2022-05-04 16:51:40|33244.5|33242.1|33245.5|33243.1|33248.5|33246.1|33242|33239.6|37
1651683110000|2022-05-04 16:51:50|33245|33242.6|33252.5|33250.1|33252.5|33250.1|33245|33242.6|36
1651683120000|2022-05-04 16:52:00|33254|33251.6|33251|33248.6|33254.5|33252.1|33250|33247.6|37
1651683130000|2022-05-04 16:52:10|33251.5|33249.1|33254.5|33252.1|33254.5|33252.1|33249.5|33247.1|14
1651683140000|2022-05-04 16:52:20|33254|33251.6|33257|33254.6|33257.5|33255.1|33253.5|33251.1|26
1651683150000|2022-05-04 16:52:30|33257.5|33255.1|33260|33257.6|33262.5|33260.1|33257.5|33255.1|36
1651683160000|2022-05-04 16:52:40|33259.5|33257.1|33265|33262.6|33265.5|33263.1|33258|33255.6|45
1651683170000|2022-05-04 16:52:50|33265.5|33263.1|33268.5|33266.1|33270.5|33268.1|33264.5|33262.1|40
1651683180000|2022-05-04 16:53:00|33268|33265.6|33264|33261.6|33268.5|33266.1|33258|33255.6|42
1651683190000|2022-05-04 16:53:10|33264.5|33262.1|33260.5|33258.1|33266|33263.6|33260|33257.6|15
1651683200000|2022-05-04 16:53:20|33261|33258.6|33259.5|33257.1|33264|33261.6|33259.5|33257.1|24
1651683210000|2022-05-04 16:53:30|33261|33258.6|33259|33256.6|33263|33260.6|33258|33255.6|17
1651683220000|2022-05-04 16:53:40|33260|33257.6|33261|33258.6|33266.5|33264.1|33259.5|33257.1|18
1651683230000|2022-05-04 16:53:50|33261.5|33259.1|33263|33260.6|33266|33263.6|33261.5|33259.1|21
1651683240000|2022-05-04 16:54:00|33262.5|33260.1|33262|33259.6|33264.5|33262.1|33261.5|33259.1|17
1651683250000|2022-05-04 16:54:10|33262.5|33260.1|33269|33266.6|33269|33266.6|33262|33259.6|23
1651683260000|2022-05-04 16:54:20|33268.5|33266.1|33273|33270.6|33274.5|33272.1|33268.5|33266.1|36
1651683270000|2022-05-04 16:54:30|33273.5|33271.1|33270|33267.6|33276|33273.6|33268|33265.6|20
1651683280000|2022-05-04 16:54:40|33269.5|33267.1|33270|33267.6|33272|33269.6|33268.5|33266.1|9
1651683290000|2022-05-04 16:54:50|33270.5|33268.1|33274|33271.6|33274.5|33272.1|33270|33267.6|28
1651683300000|2022-05-04 16:55:00|33274.5|33272.1|33277|33274.6|33279.5|33277.1|33274|33271.6|83
1651683310000|2022-05-04 16:55:10|33276.5|33274.1|33278|33275.6|33278|33275.6|33272|33269.6|20
1651683320000|2022-05-04 16:55:20|33277.5|33275.1|33288.5|33286.1|33294.5|33292.1|33277|33274.6|229
1651683330000|2022-05-04 16:55:30|33289|33286.6|33271|33268.6|33294|33291.6|33269|33266.6|356
1651683340000|2022-05-04 16:55:40|33270.5|33268.1|33265.5|33263.1|33271|33268.6|33260|33257.6|52
1651683350000|2022-05-04 16:55:50|33266|33263.6|33262|33259.6|33266|33263.6|33258|33255.6|24
1651683360000|2022-05-04 16:56:00|33262.5|33260.1|33256.5|33254.1|33263|33260.6|33256|33253.6|31
1651683370000|2022-05-04 16:56:10|33256|33253.6|33256|33253.6|33257|33254.6|33251|33248.6|38
1651683380000|2022-05-04 16:56:20|33256.5|33254.1|33261|33258.6|33261|33258.6|33254.5|33252.1|26
1651683390000|2022-05-04 16:56:30|33260.5|33258.1|33268|33265.6|33269.5|33267.1|33260|33257.6|40
1651683400000|2022-05-04 16:56:40|33268.5|33266.1|33272|33269.6|33278|33275.6|33268.5|33266.1|32
1651683410000|2022-05-04 16:56:50|33272.5|33270.1|33275.5|33273.1|33277|33274.6|33270.5|33268.1|12
1651683420000|2022-05-04 16:57:00|33275|33272.6|33279|33276.6|33284|33281.6|33275|33272.6|59
1651683430000|2022-05-04 16:57:10|33278.5|33276.1|33281|33278.6|33283.5|33281.1|33275.5|33273.1|54
1651683440000|2022-05-04 16:57:20|33280|33277.6|33276.5|33274.1|33280|33277.6|33275.5|33273.1|24
1651683450000|2022-05-04 16:57:30|33276|33273.6|33273|33270.6|33277|33274.6|33269.5|33267.1|39
1651683460000|2022-05-04 16:57:40|33273.5|33271.1|33275|33272.6|33277|33274.6|33273|33270.6|7
1651683470000|2022-05-04 16:57:50|33275.5|33273.1|33276|33273.6|33277|33274.6|33273|33270.6|20
1651683480000|2022-05-04 16:58:00|33275.5|33273.1|33272|33269.6|33276|33273.6|33269.5|33267.1|71
1651683490000|2022-05-04 16:58:10|33272.5|33270.1|33269|33266.6|33272.5|33270.1|33266.5|33264.1|16
1651683500000|2022-05-04 16:58:20|33268.5|33266.1|33278|33275.6|33278|33275.6|33268|33265.6|42
1651683510000|2022-05-04 16:58:30|33279|33276.6|33278.5|33276.1|33281|33278.6|33276|33273.6|61
1651683520000|2022-05-04 16:58:40|33278|33275.6|33279|33276.6|33280|33277.6|33274.5|33272.1|46
1651683530000|2022-05-04 16:58:50|33278.5|33276.1|33277|33274.6|33282.5|33280.1|33276.5|33274.1|16
1651683540000|2022-05-04 16:59:00|33276.5|33274.1|33277.5|33275.1|33284.5|33282.1|33276|33273.6|21
1651683550000|2022-05-04 16:59:10|33276|33273.6|33279|33276.6|33279|33276.6|33275.5|33273.1|10
1651683560000|2022-05-04 16:59:20|33279.5|33277.1|33281|33278.6|33282|33279.6|33276.5|33274.1|41
1651683570000|2022-05-04 16:59:30|33281.5|33279.1|33279.5|33277.1|33282.5|33280.1|33276|33273.6|28
1651683580000|2022-05-04 16:59:40|33279|33276.6|33280|33277.6|33280.5|33278.1|33276.5|33274.1|9
1651683590000|2022-05-04 16:59:50|33280.5|33278.1|33281|33278.6|33281.5|33279.1|33279|33276.6|26
1651683600000|2022-05-04 17:00:00|33280|33277.6|33287.5|33285.1|33293|33290.6|33280|33277.6|117
1651683610000|2022-05-04 17:00:10|33288|33285.6|33285|33282.6|33292|33289.6|33283.5|33281.1|62
1651683620000|2022-05-04 17:00:20|33286|33283.6|33281|33278.6|33287.5|33285.1|33280|33277.6|36
1651683630000|2022-05-04 17:00:30|33281.5|33279.1|33274|33271.6|33282|33279.6|33273|33270.6|36
1651683640000|2022-05-04 17:00:40|33274.5|33272.1|33283.5|33281.1|33284.5|33282.1|33273|33270.6|27
1651683650000|2022-05-04 17:00:50|33284|33281.6|33289|33286.6|33289|33286.6|33283|33280.6|20
1651683660000|2022-05-04 17:01:00|33288.5|33286.1|33302.5|33300.1|33304|33301.6|33288.5|33286.1|284
1651683670000|2022-05-04 17:01:10|33302|33299.6|33300.5|33298.1|33304.5|33302.1|33295|33292.6|69
1651683680000|2022-05-04 17:01:20|33300|33297.6|33302|33299.6|33303.5|33301.1|33300|33297.6|35
1651683690000|2022-05-04 17:01:30|33302.5|33300.1|33301.5|33299.1|33308.5|33306.1|33301.5|33299.1|40
1651683700000|2022-05-04 17:01:40|33302|33299.6|33296|33293.6|33302|33299.6|33295.5|33293.1|25
1651683710000|2022-05-04 17:01:50|33296.5|33294.1|33305.5|33303.1|33306|33303.6|33292|33289.6|73
1651683720000|2022-05-04 17:02:00|33306|33303.6|33305|33302.6|33307.5|33305.1|33300|33297.6|40
1651683730000|2022-05-04 17:02:10|33304.5|33302.1|33303|33300.6|33306.5|33304.1|33300.5|33298.1|86
1651683740000|2022-05-04 17:02:20|33302.5|33300.1|33296|33293.6|33303.5|33301.1|33295.5|33293.1|44
1651683750000|2022-05-04 17:02:30|33297|33294.6|33298|33295.6|33304.5|33302.1|33297|33294.6|63
1651683760000|2022-05-04 17:02:40|33298.5|33296.1|33299|33296.6|33301|33298.6|33297|33294.6|21
1651683770000|2022-05-04 17:02:50|33298.5|33296.1|33297.5|33295.1|33299|33296.6|33295|33292.6|25
1651683780000|2022-05-04 17:03:00|33297|33294.6|33299|33296.6|33301.5|33299.1|33297|33294.6|16
1651683790000|2022-05-04 17:03:10|33299.5|33297.1|33288|33285.6|33299.5|33297.1|33288|33285.6|38
1651683800000|2022-05-04 17:03:20|33288.5|33286.1|33292|33289.6|33297|33294.6|33288|33285.6|36
1651683810000|2022-05-04 17:03:30|33292.5|33290.1|33293|33290.6|33295|33292.6|33289.5|33287.1|19
1651683820000|2022-05-04 17:03:40|33293.5|33291.1|33290.5|33288.1|33293.5|33291.1|33285.5|33283.1|60
1651683830000|2022-05-04 17:03:50|33291|33288.6|33285|33282.6|33293|33290.6|33285|33282.6|16
1651683840000|2022-05-04 17:04:00|33285.5|33283.1|33284|33281.6|33289|33286.6|33283|33280.6|12
1651683850000|2022-05-04 17:04:10|33284.5|33282.1|33284|33281.6|33288|33285.6|33283|33280.6|28
1651683860000|2022-05-04 17:04:20|33283.5|33281.1|33283|33280.6|33286.5|33284.1|33280|33277.6|37
1651683870000|2022-05-04 17:04:30|33283.5|33281.1|33281|33278.6|33284.5|33282.1|33279.5|33277.1|24
1651683880000|2022-05-04 17:04:40|33280.5|33278.1|33273|33270.6|33281|33278.6|33264.5|33262.1|349
1651683890000|2022-05-04 17:04:50|33273.5|33271.1|33276|33273.6|33278|33275.6|33273|33270.6|21
1651683900000|2022-05-04 17:05:00|33277|33274.6|33270.5|33268.1|33277|33274.6|33267.5|33265.1|56
1651683910000|2022-05-04 17:05:10|33271|33268.6|33277.5|33275.1|33280|33277.6|33268.5|33266.1|91
1651683920000|2022-05-04 17:05:20|33277|33274.6|33278|33275.6|33283|33280.6|33275|33272.6|25
1651683930000|2022-05-04 17:05:30|33278.5|33276.1|33261|33258.6|33279|33276.6|33257|33254.6|200
1651683940000|2022-05-04 17:05:40|33260.5|33258.1|33260|33257.6|33261.5|33259.1|33258.5|33256.1|30
1651683950000|2022-05-04 17:05:50|33260.5|33258.1|33262|33259.6|33263|33260.6|33259|33256.6|58
1651683960000|2022-05-04 17:06:00|33262.5|33260.1|33268|33265.6|33268.5|33266.1|33262|33259.6|37
1651683970000|2022-05-04 17:06:10|33268.5|33266.1|33274.5|33272.1|33277.5|33275.1|33268.5|33266.1|79
1651683980000|2022-05-04 17:06:20|33274|33271.6|33268|33265.6|33276|33273.6|33266|33263.6|34
1651683990000|2022-05-04 17:06:30|33268.5|33266.1|33275.5|33273.1|33276|33273.6|33268.5|33266.1|9
1651684000000|2022-05-04 17:06:40|33276|33273.6|33275|33272.6|33278|33275.6|33274.5|33272.1|29
1651684010000|2022-05-04 17:06:50|33274.5|33272.1|33274.5|33272.1|33278.5|33276.1|33274|33271.6|18
1651684020000|2022-05-04 17:07:00|33275|33272.6|33281|33278.6|33281|33278.6|33274.5|33272.1|18
1651684030000|2022-05-04 17:07:10|33281.5|33279.1|33275|33272.6|33284.5|33282.1|33274.5|33272.1|45
1651684040000|2022-05-04 17:07:20|33274.5|33272.1|33278.5|33276.1|33281|33278.6|33273.5|33271.1|54
1651684050000|2022-05-04 17:07:30|33279|33276.6|33255|33252.6|33279.5|33277.1|33253|33250.6|239
1651684060000|2022-05-04 17:07:40|33255.5|33253.1|33257|33254.6|33262|33259.6|33255.5|33253.1|47
1651684070000|2022-05-04 17:07:50|33256.5|33254.1|33257|33254.6|33262|33259.6|33254|33251.6|49
1651684080000|2022-05-04 17:08:00|33256.5|33254.1|33254|33251.6|33257.5|33255.1|33252.5|33250.1|38
1651684090000|2022-05-04 17:08:10|33253.5|33251.1|33256.5|33254.1|33260.5|33258.1|33252.5|33250.1|14
1651684100000|2022-05-04 17:08:20|33257|33254.6|33253|33250.6|33257.5|33255.1|33251.5|33249.1|22
1651684110000|2022-05-04 17:08:30|33253.5|33251.1|33255|33252.6|33257|33254.6|33253|33250.6|9
1651684120000|2022-05-04 17:08:40|33255.5|33253.1|33259|33256.6|33261|33258.6|33255.5|33253.1|10
1651684130000|2022-05-04 17:08:50|33258.5|33256.1|33253|33250.6|33258.5|33256.1|33253|33250.6|15
1651684140000|2022-05-04 17:09:00|33252.5|33250.1|33245.5|33243.1|33252.5|33250.1|33244.5|33242.1|47
1651684150000|2022-05-04 17:09:10|33246|33243.6|33251|33248.6|33252|33249.6|33246|33243.6|13
1651684160000|2022-05-04 17:09:20|33251.5|33249.1|33253|33250.6|33255.5|33253.1|33251|33248.6|9
1651684170000|2022-05-04 17:09:30|33253.5|33251.1|33259|33256.6|33260|33257.6|33253|33250.6|18
1651684180000|2022-05-04 17:09:40|33258.5|33256.1|33262|33259.6|33262.5|33260.1|33257.5|33255.1|26
1651684190000|2022-05-04 17:09:50|33262.5|33260.1|33256|33253.6|33263|33260.6|33256|33253.6|20
1651684200000|2022-05-04 17:10:00|33256.5|33254.1|33250|33247.6|33256.5|33254.1|33250|33247.6|29
1651684210000|2022-05-04 17:10:10|33249.5|33247.1|33246.5|33244.1|33250|33247.6|33239.5|33237.1|32
1651684220000|2022-05-04 17:10:20|33247|33244.6|33241|33238.6|33249|33246.6|33237.5|33235.1|55
1651684230000|2022-05-04 17:10:30|33241.5|33239.1|33237.5|33235.1|33241.5|33239.1|33235|33232.6|34
1651684240000|2022-05-04 17:10:40|33237|33234.6|33235|33232.6|33237.5|33235.1|33234|33231.6|25
1651684250000|2022-05-04 17:10:50|33234.5|33232.1|33234|33231.6|33237|33234.6|33231|33228.6|46
1651684260000|2022-05-04 17:11:00|33233.5|33231.1|33225.5|33223.1|33236|33233.6|33225|33222.6|42
1651684270000|2022-05-04 17:11:10|33226|33223.6|33226.5|33224.1|33226.5|33224.1|33221|33218.6|31
1651684280000|2022-05-04 17:11:20|33226|33223.6|33212|33209.6|33226|33223.6|33212|33209.6|165
1651684290000|2022-05-04 17:11:30|33211|33208.6|33207.5|33205.1|33211.5|33209.1|33205|33202.6|41
1651684300000|2022-05-04 17:11:40|33208|33205.6|33206|33203.6|33208|33205.6|33203.5|33201.1|34
1651684310000|2022-05-04 17:11:50|33206.5|33204.1|33219|33216.6|33219|33216.6|33205.5|33203.1|38
1651684320000|2022-05-04 17:12:00|33218.5|33216.1|33206|33203.6|33220|33217.6|33206|33203.6|46
1651684330000|2022-05-04 17:12:10|33205.5|33203.1|33212.5|33210.1|33212.5|33210.1|33205.5|33203.1|26
1651684340000|2022-05-04 17:12:20|33212|33209.6|33212.5|33210.1|33214|33211.6|33208|33205.6|26
1651684350000|2022-05-04 17:12:30|33213|33210.6|33220|33217.6|33220|33217.6|33212.5|33210.1|15
1651684360000|2022-05-04 17:12:40|33219.5|33217.1|33220|33217.6|33222|33219.6|33217.5|33215.1|7
1651684370000|2022-05-04 17:12:50|33219.5|33217.1|33221|33218.6|33221.5|33219.1|33216|33213.6|11
1651684380000|2022-05-04 17:13:00|33220.5|33218.1|33221|33218.6|33224.5|33222.1|33219|33216.6|20
1651684390000|2022-05-04 17:13:10|33222|33219.6|33227.5|33225.1|33227.5|33225.1|33219|33216.6|36
1651684400000|2022-05-04 17:13:20|33228|33225.6|33234|33231.6|33234|33231.6|33227.5|33225.1|35
1651684410000|2022-05-04 17:13:30|33233.5|33231.1|33228|33225.6|33235|33232.6|33228|33225.6|24
1651684420000|2022-05-04 17:13:40|33228.5|33226.1|33240|33237.6|33240.5|33238.1|33228|33225.6|24
1651684430000|2022-05-04 17:13:50|33239.5|33237.1|33237|33234.6|33241.5|33239.1|33236|33233.6|16
1651684440000|2022-05-04 17:14:00|33236.5|33234.1|33233|33230.6|33241.5|33239.1|33230|33227.6|27
1651684450000|2022-05-04 17:14:10|33232.5|33230.1|33228|33225.6|33234.5|33232.1|33226|33223.6|11
1651684460000|2022-05-04 17:14:20|33228.5|33226.1|33240.5|33238.1|33240.5|33238.1|33228|33225.6|19
1651684470000|2022-05-04 17:14:30|33240|33237.6|33242|33239.6|33244|33241.6|33239.5|33237.1|22
1651684480000|2022-05-04 17:14:40|33243|33240.6|33239.5|33237.1|33243|33240.6|33238|33235.6|78
1651684490000|2022-05-04 17:14:50|33239|33236.6|33236|33233.6|33239.5|33237.1|33235|33232.6|18
1651684500000|2022-05-04 17:15:00|33236.5|33234.1|33242|33239.6|33242|33239.6|33236|33233.6|23
1651684510000|2022-05-04 17:15:10|33242.5|33240.1|33241.5|33239.1|33245|33242.6|33240|33237.6|18
1651684520000|2022-05-04 17:15:20|33243|33240.6|33247|33244.6|33248.5|33246.1|33240.5|33238.1|13
1651684530000|2022-05-04 17:15:30|33246.5|33244.1|33248|33245.6|33248.5|33246.1|33245|33242.6|31
1651684540000|2022-05-04 17:15:40|33248.5|33246.1|33250|33247.6|33251.5|33249.1|33246|33243.6|28
1651684550000|2022-05-04 17:15:50|33249.5|33247.1|33252|33249.6|33252.5|33250.1|33245|33242.6|25
1651684560000|2022-05-04 17:16:00|33252.5|33250.1|33254|33251.6|33256.5|33254.1|33251|33248.6|21
1651684570000|2022-05-04 17:16:10|33253.5|33251.1|33247|33244.6|33254.5|33252.1|33245|33242.6|22
1651684580000|2022-05-04 17:16:20|33247.5|33245.1|33251|33248.6|33251|33248.6|33246|33243.6|10
1651684590000|2022-05-04 17:16:30|33250.5|33248.1|33248|33245.6|33252|33249.6|33247.5|33245.1|16
1651684600000|2022-05-04 17:16:40|33247.5|33245.1|33252|33249.6|33252|33249.6|33245|33242.6|6
1651684610000|2022-05-04 17:16:50|33252.5|33250.1|33256|33253.6|33257|33254.6|33252.5|33250.1|22
1651684620000|2022-05-04 17:17:00|33256.5|33254.1|33259|33256.6|33259|33256.6|33253|33250.6|18
1651684630000|2022-05-04 17:17:10|33258.5|33256.1|33259.5|33257.1|33260|33257.6|33251|33248.6|38
1651684640000|2022-05-04 17:17:20|33259|33256.6|33267|33264.6|33267.5|33265.1|33259|33256.6|39
1651684650000|2022-05-04 17:17:30|33267.5|33265.1|33268|33265.6|33271.5|33269.1|33264.5|33262.1|28
1651684660000|2022-05-04 17:17:40|33268.5|33266.1|33266|33263.6|33270|33267.6|33265.5|33263.1|11
1651684670000|2022-05-04 17:17:50|33265.5|33263.1|33259.5|33257.1|33266|33263.6|33259|33256.6|22
1651684680000|2022-05-04 17:18:00|33260.5|33258.1|33257|33254.6|33264.5|33262.1|33255.5|33253.1|28
1651684690000|2022-05-04 17:18:10|33257.5|33255.1|33248.5|33246.1|33260|33257.6|33246|33243.6|132
1651684700000|2022-05-04 17:18:20|33248|33245.6|33249|33246.6|33253|33250.6|33245.5|33243.1|34
1651684710000|2022-05-04 17:18:30|33249.5|33247.1|33253|33250.6|33256|33253.6|33249.5|33247.1|11
1651684720000|2022-05-04 17:18:40|33253.5|33251.1|33254.5|33252.1|33257.5|33255.1|33253|33250.6|8
1651684730000|2022-05-04 17:18:50|33255|33252.6|33252|33249.6|33255|33252.6|33251.5|33249.1|11
1651684740000|2022-05-04 17:19:00|33251.5|33249.1|33256|33253.6|33258.5|33256.1|33251.5|33249.1|6
1651684750000|2022-05-04 17:19:10|33256.5|33254.1|33256|33253.6|33260|33257.6|33255|33252.6|16
1651684760000|2022-05-04 17:19:20|33254|33251.6|33248|33245.6|33254|33251.6|33246|33243.6|23
1651684770000|2022-05-04 17:19:30|33248.5|33246.1|33253|33250.6|33254|33251.6|33246|33243.6|22
1651684780000|2022-05-04 17:19:40|33253.5|33251.1|33254|33251.6|33256|33253.6|33251.5|33249.1|2
1651684790000|2022-05-04 17:19:50|33254.5|33252.1|33256|33253.6|33256.5|33254.1|33251|33248.6|10
1651684800000|2022-05-04 17:20:00|33257|33254.6|33263|33260.6|33264|33261.6|33256.5|33254.1|10
1651684810000|2022-05-04 17:20:10|33262.5|33260.1|33258.5|33256.1|33263|33260.6|33257|33254.6|17
1651684820000|2022-05-04 17:20:20|33259|33256.6|33259|33256.6|33261|33258.6|33256|33253.6|17
1651684830000|2022-05-04 17:20:30|33258.5|33256.1|33259.5|33257.1|33261|33258.6|33255|33252.6|6
1651684840000|2022-05-04 17:20:40|33259|33256.6|33252|33249.6|33260|33257.6|33248|33245.6|47
1651684850000|2022-05-04 17:20:50|33251.5|33249.1|33262|33259.6|33262.5|33260.1|33250.5|33248.1|8
1651684860000|2022-05-04 17:21:00|33262.5|33260.1|33265|33262.6|33267|33264.6|33262|33259.6|22
1651684870000|2022-05-04 17:21:10|33265.5|33263.1|33255.5|33253.1|33266|33263.6|33252|33249.6|200
1651684880000|2022-05-04 17:21:20|33256|33253.6|33260|33257.6|33261|33258.6|33253|33250.6|14
1651684890000|2022-05-04 17:21:30|33261|33258.6|33261|33258.6|33261|33258.6|33256|33253.6|3
1651684900000|2022-05-04 17:21:40|33261.5|33259.1|33263|33260.6|33265|33262.6|33261.5|33259.1|11
1651684910000|2022-05-04 17:21:50|33263.5|33261.1|33265.5|33263.1|33267|33264.6|33263.5|33261.1|6
1651684920000|2022-05-04 17:22:00|33266|33263.6|33264|33261.6|33268|33265.6|33263.5|33261.1|27
1651684930000|2022-05-04 17:22:10|33264.5|33262.1|33262.5|33260.1|33265.5|33263.1|33257.5|33255.1|17
1651684940000|2022-05-04 17:22:20|33263|33260.6|33269.5|33267.1|33270|33267.6|33262|33259.6|21
1651684950000|2022-05-04 17:22:30|33270|33267.6|33271.5|33269.1|33273|33270.6|33269|33266.6|11
1651684960000|2022-05-04 17:22:40|33271|33268.6|33266|33263.6|33273.5|33271.1|33266|33263.6|21
1651684970000|2022-05-04 17:22:50|33266.5|33264.1|33265|33262.6|33267|33264.6|33263|33260.6|15
1651684980000|2022-05-04 17:23:00|33264.5|33262.1|33260|33257.6|33265.5|33263.1|33258|33255.6|25
1651684990000|2022-05-04 17:23:10|33260.5|33258.1|33244.5|33242.1|33260.5|33258.1|33242|33239.6|155
1651685000000|2022-05-04 17:23:20|33244|33241.6|33243|33240.6|33245.5|33243.1|33237|33234.6|47
1651685010000|2022-05-04 17:23:30|33242.5|33240.1|33248.5|33246.1|33249.5|33247.1|33239.5|33237.1|23
1651685020000|2022-05-04 17:23:40|33249|33246.6|33249.5|33247.1|33253|33250.6|33247|33244.6|19
1651685030000|2022-05-04 17:23:50|33250|33247.6|33247|33244.6|33256|33253.6|33245.5|33243.1|28
1651685040000|2022-05-04 17:24:00|33247.5|33245.1|33247.5|33245.1|33251.5|33249.1|33245.5|33243.1|19
1651685050000|2022-05-04 17:24:10|33248|33245.6|33254|33251.6|33254.5|33252.1|33247|33244.6|9
1651685060000|2022-05-04 17:24:20|33253.5|33251.1|33252|33249.6|33255|33252.6|33248|33245.6|8
1651685070000|2022-05-04 17:24:30|33252.5|33250.1|33255|33252.6|33258|33255.6|33252.5|33250.1|23
1651685080000|2022-05-04 17:24:40|33255.5|33253.1|33257|33254.6|33259|33256.6|33254|33251.6|9
1651685090000|2022-05-04 17:24:50|33257.5|33255.1|33260|33257.6|33262|33259.6|33256|33253.6|10
1651685100000|2022-05-04 17:25:00|33261|33258.6|33267.5|33265.1|33268.5|33266.1|33261|33258.6|34
1651685110000|2022-05-04 17:25:10|33267|33264.6|33261|33258.6|33269|33266.6|33260.5|33258.1|70
1651685120000|2022-05-04 17:25:20|33261.5|33259.1|33260|33257.6|33262|33259.6|33257|33254.6|10
1651685130000|2022-05-04 17:25:30|33261|33258.6|33263|33260.6|33267|33264.6|33261|33258.6|3
1651685140000|2022-05-04 17:25:40|33263.5|33261.1|33263.5|33261.1|33267.5|33265.1|33262|33259.6|9
1651685150000|2022-05-04 17:25:50|33263|33260.6|33251|33248.6|33266|33263.6|33244.5|33242.1|243
1651685160000|2022-05-04 17:26:00|33250|33247.6|33247.5|33245.1|33250.5|33248.1|33242.5|33240.1|56
1651685170000|2022-05-04 17:26:10|33247|33244.6|33249.5|33247.1|33251.5|33249.1|33246.5|33244.1|16
1651685180000|2022-05-04 17:26:20|33248|33245.6|33249|33246.6|33250|33247.6|33245.5|33243.1|12
1651685190000|2022-05-04 17:26:30|33249.5|33247.1|33244.5|33242.1|33249.5|33247.1|33242.5|33240.1|19
1651685200000|2022-05-04 17:26:40|33245|33242.6|33240|33237.6|33245|33242.6|33236|33233.6|52
1651685210000|2022-05-04 17:26:50|33239.5|33237.1|33241|33238.6|33243|33240.6|33238|33235.6|9
1651685220000|2022-05-04 17:27:00|33241.5|33239.1|33247|33244.6|33247.5|33245.1|33241|33238.6|18
1651685230000|2022-05-04 17:27:10|33246|33243.6|33243|33240.6|33247|33244.6|33242|33239.6|8
1651685240000|2022-05-04 17:27:20|33243.5|33241.1|33247.5|33245.1|33248|33245.6|33241|33238.6|5
1651685250000|2022-05-04 17:27:30|33249|33246.6|33251|33248.6|33253|33250.6|33248|33245.6|11
1651685260000|2022-05-04 17:27:40|33251.5|33249.1|33239|33236.6|33252|33249.6|33238|33235.6|39
1651685270000|2022-05-04 17:27:50|33239.5|33237.1|33240.5|33238.1|33244|33241.6|33239|33236.6|8
1651685280000|2022-05-04 17:28:00|33240|33237.6|33250|33247.6|33251|33248.6|33240|33237.6|87
1651685290000|2022-05-04 17:28:10|33250.5|33248.1|33253|33250.6|33257|33254.6|33250.5|33248.1|26
1651685300000|2022-05-04 17:28:20|33253.5|33251.1|33253|33250.6|33256|33253.6|33251|33248.6|12
1651685310000|2022-05-04 17:28:30|33252.5|33250.1|33242|33239.6|33252.5|33250.1|33241|33238.6|18
1651685320000|2022-05-04 17:28:40|33241.5|33239.1|33241|33238.6|33243|33240.6|33238.5|33236.1|24
1651685330000|2022-05-04 17:28:50|33240.5|33238.1|33246|33243.6|33246|33243.6|33240.5|33238.1|14
1651685340000|2022-05-04 17:29:00|33245.5|33243.1|33245|33242.6|33246.5|33244.1|33239|33236.6|26
1651685350000|2022-05-04 17:29:10|33245.5|33243.1|33248|33245.6|33249|33246.6|33244.5|33242.1|26
1651685360000|2022-05-04 17:29:20|33247.5|33245.1|33239.5|33237.1|33248.5|33246.1|33237.5|33235.1|30
1651685370000|2022-05-04 17:29:30|33239|33236.6|33245|33242.6|33245|33242.6|33239|33236.6|7
1651685380000|2022-05-04 17:29:40|33244.5|33242.1|33239|33236.6|33246.5|33244.1|33239|33236.6|17
1651685390000|2022-05-04 17:29:50|33237|33234.6|33234|33231.6|33237|33234.6|33231.5|33229.1|50
1651685400000|2022-05-04 17:30:00|33234.5|33232.1|33232|33229.6|33236|33233.6|33228.5|33226.1|52
1651685410000|2022-05-04 17:30:10|33232.5|33230.1|33227|33224.6|33238.5|33236.1|33225|33222.6|21
1651685420000|2022-05-04 17:30:20|33226|33223.6|33225|33222.6|33228|33225.6|33223.5|33221.1|39
1651685430000|2022-05-04 17:30:30|33225.5|33223.1|33233|33230.6|33233.5|33231.1|33225.5|33223.1|15
1651685440000|2022-05-04 17:30:40|33233.5|33231.1|33231.5|33229.1|33236|33233.6|33227.5|33225.1|19
1651685450000|2022-05-04 17:30:50|33232|33229.6|33223.5|33221.1|33232.5|33230.1|33221|33218.6|56
1651685460000|2022-05-04 17:31:00|33224|33221.6|33221|33218.6|33224|33221.6|33215.5|33213.1|24
1651685470000|2022-05-04 17:31:10|33221.5|33219.1|33225|33222.6|33226|33223.6|33217|33214.6|21
1651685480000|2022-05-04 17:31:20|33225.5|33223.1|33222|33219.6|33226.5|33224.1|33219.5|33217.1|38
1651685490000|2022-05-04 17:31:30|33222.5|33220.1|33217|33214.6|33227|33224.6|33216|33213.6|16
1651685500000|2022-05-04 17:31:40|33217.5|33215.1|33220.5|33218.1|33221|33218.6|33213.5|33211.1|17
1651685510000|2022-05-04 17:31:50|33220|33217.6|33216|33213.6|33223|33220.6|33215.5|33213.1|13
1651685520000|2022-05-04 17:32:00|33216.5|33214.1|33211|33208.6|33217|33214.6|33209.5|33207.1|23
1651685530000|2022-05-04 17:32:10|33210.5|33208.1|33209.5|33207.1|33214.5|33212.1|33209.5|33207.1|19
1651685540000|2022-05-04 17:32:20|33209|33206.6|33215|33212.6|33215|33212.6|33206.5|33204.1|20
1651685550000|2022-05-04 17:32:30|33215.5|33213.1|33218.5|33216.1|33220|33217.6|33215.5|33213.1|24
1651685560000|2022-05-04 17:32:40|33218|33215.6|33220.5|33218.1|33221|33218.6|33216.5|33214.1|14
1651685570000|2022-05-04 17:32:50|33221|33218.6|33225|33222.6|33226|33223.6|33220|33217.6|11
1651685580000|2022-05-04 17:33:00|33225.5|33223.1|33220|33217.6|33226|33223.6|33217.5|33215.1|13
1651685590000|2022-05-04 17:33:10|33220.5|33218.1|33220.5|33218.1|33226|33223.6|33220.5|33218.1|9
1651685600000|2022-05-04 17:33:20|33219.5|33217.1|33222.5|33220.1|33225|33222.6|33219.5|33217.1|6
1651685610000|2022-05-04 17:33:30|33222|33219.6|33226|33223.6|33227|33224.6|33222|33219.6|1
1651685620000|2022-05-04 17:33:40|33226.5|33224.1|33227.5|33225.1|33228|33225.6|33223.5|33221.1|21
1651685630000|2022-05-04 17:33:50|33227|33224.6|33230.5|33228.1|33230.5|33228.1|33225|33222.6|20
1651685640000|2022-05-04 17:34:00|33230|33227.6|33237|33234.6|33237.5|33235.1|33230|33227.6|106
1651685650000|2022-05-04 17:34:10|33236.5|33234.1|33239|33236.6|33241|33238.6|33236|33233.6|29
1651685660000|2022-05-04 17:34:20|33238.5|33236.1|33240|33237.6|33243.5|33241.1|33238.5|33236.1|28
1651685670000|2022-05-04 17:34:30|33240.5|33238.1|33242|33239.6|33243|33240.6|33236.5|33234.1|15
1651685680000|2022-05-04 17:34:40|33242.5|33240.1|33244|33241.6|33246|33243.6|33239.5|33237.1|19
1651685690000|2022-05-04 17:34:50|33244.5|33242.1|33249|33246.6|33249.5|33247.1|33244|33241.6|34
1651685700000|2022-05-04 17:35:00|33249.5|33247.1|33254|33251.6|33260|33257.6|33248.5|33246.1|150
1651685710000|2022-05-04 17:35:10|33254.5|33252.1|33250.5|33248.1|33259|33256.6|33248|33245.6|46
1651685720000|2022-05-04 17:35:20|33250|33247.6|33246|33243.6|33251|33248.6|33242|33239.6|20
1651685730000|2022-05-04 17:35:30|33245.5|33243.1|33238|33235.6|33248|33245.6|33234|33231.6|235
1651685740000|2022-05-04 17:35:40|33237|33234.6|33232|33229.6|33238|33235.6|33231|33228.6|44
1651685750000|2022-05-04 17:35:50|33231.5|33229.1|33234.5|33232.1|33234.5|33232.1|33228|33225.6|9
1651685760000|2022-05-04 17:36:00|33235|33232.6|33225.5|33223.1|33239.5|33237.1|33224|33221.6|25
1651685770000|2022-05-04 17:36:10|33225|33222.6|33213.5|33211.1|33228.5|33226.1|33208.5|33206.1|53
1651685780000|2022-05-04 17:36:20|33209.5|33207.1|33207|33204.6|33209.5|33207.1|33203|33200.6|114
1651685790000|2022-05-04 17:36:30|33207.5|33205.1|33208.5|33206.1|33209.5|33207.1|33204.5|33202.1|14
1651685800000|2022-05-04 17:36:40|33209|33206.6|33215|33212.6|33215.5|33213.1|33207|33204.6|5
1651685810000|2022-05-04 17:36:50|33215.5|33213.1|33207|33204.6|33217|33214.6|33206|33203.6|22
1651685820000|2022-05-04 17:37:00|33207.5|33205.1|33198.5|33196.1|33209|33206.6|33197|33194.6|21
1651685830000|2022-05-04 17:37:10|33198|33195.6|33198.5|33196.1|33201.5|33199.1|33196.5|33194.1|17
1651685840000|2022-05-04 17:37:20|33198|33195.6|33188.5|33186.1|33199.5|33197.1|33186|33183.6|64
1651685850000|2022-05-04 17:37:30|33188|33185.6|33195|33192.6|33196.5|33194.1|33186|33183.6|34
1651685860000|2022-05-04 17:37:40|33195.5|33193.1|33201|33198.6|33202.5|33200.1|33195|33192.6|57
1651685870000|2022-05-04 17:37:50|33200.5|33198.1|33203|33200.6|33203|33200.6|33196.5|33194.1|29
1651685880000|2022-05-04 17:38:00|33203.5|33201.1|33211|33208.6|33212|33209.6|33203|33200.6|44
1651685890000|2022-05-04 17:38:10|33211.5|33209.1|33224.5|33222.1|33224.5|33222.1|33211|33208.6|37
1651685900000|2022-05-04 17:38:20|33224|33221.6|33222.5|33220.1|33225|33222.6|33220|33217.6|15
1651685910000|2022-05-04 17:38:30|33222|33219.6|33223.5|33221.1|33226|33223.6|33221|33218.6|11
1651685920000|2022-05-04 17:38:40|33224|33221.6|33227|33224.6|33229|33226.6|33223|33220.6|21
1651685930000|2022-05-04 17:38:50|33226.5|33224.1|33233|33230.6|33233|33230.6|33224.5|33222.1|20
1651685940000|2022-05-04 17:39:00|33233.5|33231.1|33224|33221.6|33233.5|33231.1|33222|33219.6|25
1651685950000|2022-05-04 17:39:10|33223.5|33221.1|33225|33222.6|33228|33225.6|33221|33218.6|19
1651685960000|2022-05-04 17:39:20|33225.5|33223.1|33227.5|33225.1|33233|33230.6|33225.5|33223.1|7
1651685970000|2022-05-04 17:39:30|33227|33224.6|33225|33222.6|33231|33228.6|33224.5|33222.1|3
1651685980000|2022-05-04 17:39:40|33225.5|33223.1|33224|33221.6|33229.5|33227.1|33221.5|33219.1|8
1651685990000|2022-05-04 17:39:50|33223.5|33221.1|33221|33218.6|33225.5|33223.1|33219|33216.6|10
1651686000000|2022-05-04 17:40:00|33220|33217.6|33221|33218.6|33224|33221.6|33217.5|33215.1|18
1651686010000|2022-05-04 17:40:10|33221.5|33219.1|33228.5|33226.1|33229.5|33227.1|33221.5|33219.1|14
1651686020000|2022-05-04 17:40:20|33228|33225.6|33228.5|33226.1|33231|33228.6|33226|33223.6|12
1651686030000|2022-05-04 17:40:30|33228|33225.6|33229|33226.6|33230.5|33228.1|33226|33223.6|12
1651686040000|2022-05-04 17:40:40|33228.5|33226.1|33218.5|33216.1|33228.5|33226.1|33216.5|33214.1|12
1651686050000|2022-05-04 17:40:50|33219|33216.6|33223.5|33221.1|33224|33221.6|33218|33215.6|3
1651686060000|2022-05-04 17:41:00|33221|33218.6|33226|33223.6|33226|33223.6|33218|33215.6|10
1651686070000|2022-05-04 17:41:10|33226.5|33224.1|33227|33224.6|33230|33227.6|33224|33221.6|16
1651686080000|2022-05-04 17:41:20|33226.5|33224.1|33221.5|33219.1|33228|33225.6|33221.5|33219.1|8
1651686090000|2022-05-04 17:41:30|33221|33218.6|33224|33221.6|33224.5|33222.1|33220|33217.6|3
1651686100000|2022-05-04 17:41:40|33223.5|33221.1|33224|33221.6|33226|33223.6|33221|33218.6|15
1651686110000|2022-05-04 17:41:50|33222|33219.6|33222|33219.6|33223|33220.6|33219|33216.6|10
1651686120000|2022-05-04 17:42:00|33222.5|33220.1|33226.5|33224.1|33226.5|33224.1|33222|33219.6|17
1651686130000|2022-05-04 17:42:10|33226|33223.6|33226|33223.6|33227|33224.6|33222.5|33220.1|24
1651686140000|2022-05-04 17:42:20|33225.5|33223.1|33226.5|33224.1|33229|33226.6|33223|33220.6|11
1651686150000|2022-05-04 17:42:30|33226|33223.6|33224|33221.6|33230.5|33228.1|33223|33220.6|23
1651686160000|2022-05-04 17:42:40|33224.5|33222.1|33219.5|33217.1|33225|33222.6|33218.5|33216.1|6
1651686170000|2022-05-04 17:42:50|33219|33216.6|33219|33216.6|33222.5|33220.1|33219|33216.6|6
1651686180000|2022-05-04 17:43:00|33219.5|33217.1|33213|33210.6|33221.5|33219.1|33211|33208.6|23
1651686190000|2022-05-04 17:43:10|33213.5|33211.1|33215|33212.6|33217|33214.6|33213.5|33211.1|12
1651686200000|2022-05-04 17:43:20|33214.5|33212.1|33222|33219.6|33222|33219.6|33214|33211.6|11
1651686210000|2022-05-04 17:43:30|33222.5|33220.1|33226.5|33224.1|33227|33224.6|33221|33218.6|11
1651686220000|2022-05-04 17:43:40|33226|33223.6|33224.5|33222.1|33228.5|33226.1|33223|33220.6|12
1651686230000|2022-05-04 17:43:50|33224|33221.6|33229|33226.6|33229|33226.6|33224|33221.6|23
1651686240000|2022-05-04 17:44:00|33229.5|33227.1|33233|33230.6|33236|33233.6|33227|33224.6|21
1651686250000|2022-05-04 17:44:10|33233.5|33231.1|33240|33237.6|33241|33238.6|33233.5|33231.1|16
1651686260000|2022-05-04 17:44:20|33240.5|33238.1|33241|33238.6|33242.5|33240.1|33236.5|33234.1|13
1651686270000|2022-05-04 17:44:30|33241.5|33239.1|33248|33245.6|33249|33246.6|33240.5|33238.1|34
1651686280000|2022-05-04 17:44:40|33248.5|33246.1|33250|33247.6|33253|33250.6|33247|33244.6|57
1651686290000|2022-05-04 17:44:50|33249|33246.6|33248.5|33246.1|33252.5|33250.1|33247|33244.6|15
1651686300000|2022-05-04 17:45:00|33248|33245.6|33247|33244.6|33251.5|33249.1|33242|33239.6|26
1651686310000|2022-05-04 17:45:10|33247.5|33245.1|33244.5|33242.1|33250.5|33248.1|33244|33241.6|5
1651686320000|2022-05-04 17:45:20|33245|33242.6|33248.5|33246.1|33248.5|33246.1|33245|33242.6|3
1651686330000|2022-05-04 17:45:30|33249|33246.6|33248|33245.6|33251|33248.6|33244|33241.6|13
1651686340000|2022-05-04 17:45:40|33248.5|33246.1|33239.5|33237.1|33248.5|33246.1|33239.5|33237.1|13
1651686350000|2022-05-04 17:45:50|33239|33236.6|33241.5|33239.1|33242.5|33240.1|33237|33234.6|17
1651686360000|2022-05-04 17:46:00|33241|33238.6|33245|33242.6|33246|33243.6|33239.5|33237.1|11
1651686370000|2022-05-04 17:46:10|33244.5|33242.1|33241.5|33239.1|33245.5|33243.1|33240.5|33238.1|16
1651686380000|2022-05-04 17:46:20|33241|33238.6|33237|33234.6|33241|33238.6|33237|33234.6|3
1651686390000|2022-05-04 17:46:30|33237.5|33235.1|33239|33236.6|33242|33239.6|33237|33234.6|5
1651686400000|2022-05-04 17:46:40|33239.5|33237.1|33242|33239.6|33242|33239.6|33236.5|33234.1|18
1651686410000|2022-05-04 17:46:50|33241|33238.6|33242|33239.6|33245.5|33243.1|33240|33237.6|13
1651686420000|2022-05-04 17:47:00|33241.5|33239.1|33247|33244.6|33248|33245.6|33241.5|33239.1|16
1651686430000|2022-05-04 17:47:10|33247.5|33245.1|33242|33239.6|33249|33246.6|33241|33238.6|13
1651686440000|2022-05-04 17:47:20|33241.5|33239.1|33242.5|33240.1|33246|33243.6|33241.5|33239.1|13
1651686450000|2022-05-04 17:47:30|33243|33240.6|33240.5|33238.1|33244.5|33242.1|33239.5|33237.1|12
1651686460000|2022-05-04 17:47:40|33241|33238.6|33242|33239.6|33243.5|33241.1|33240|33237.6|8
1651686470000|2022-05-04 17:47:50|33242.5|33240.1|33241|33238.6|33245|33242.6|33240|33237.6|11
1651686480000|2022-05-04 17:48:00|33240.5|33238.1|33237.5|33235.1|33240.5|33238.1|33231.5|33229.1|16
1651686490000|2022-05-04 17:48:10|33238|33235.6|33235.5|33233.1|33238|33235.6|33234.5|33232.1|14
1651686500000|2022-05-04 17:48:20|33235|33232.6|33234|33231.6|33237.5|33235.1|33234|33231.6|10
1651686510000|2022-05-04 17:48:30|33233|33230.6|33238|33235.6|33238|33235.6|33232.5|33230.1|7
1651686520000|2022-05-04 17:48:40|33238.5|33236.1|33236.5|33234.1|33239|33236.6|33235|33232.6|6
1651686530000|2022-05-04 17:48:50|33237|33234.6|33246.5|33244.1|33247|33244.6|33236|33233.6|25
1651686540000|2022-05-04 17:49:00|33246|33243.6|33248|33245.6|33248|33245.6|33241|33238.6|9
1651686550000|2022-05-04 17:49:10|33247.5|33245.1|33243.5|33241.1|33248|33245.6|33242.5|33240.1|13
1651686560000|2022-05-04 17:49:20|33244|33241.6|33242.5|33240.1|33246.5|33244.1|33242.5|33240.1|10
1651686570000|2022-05-04 17:49:30|33243|33240.6|33238|33235.6|33243|33240.6|33237.5|33235.1|17
1651686580000|2022-05-04 17:49:40|33238.5|33236.1|33233|33230.6|33240|33237.6|33232.5|33230.1|9
1651686590000|2022-05-04 17:49:50|33233.5|33231.1|33228|33225.6|33233.5|33231.1|33227.5|33225.1|33
1651686600000|2022-05-04 17:50:00|33226|33223.6|33219|33216.6|33226|33223.6|33213|33210.6|49
1651686610000|2022-05-04 17:50:10|33219.5|33217.1|33217|33214.6|33220|33217.6|33215|33212.6|11
1651686620000|2022-05-04 17:50:20|33217.5|33215.1|33213|33210.6|33218|33215.6|33212|33209.6|9
1651686630000|2022-05-04 17:50:30|33210|33207.6|33213|33210.6|33214.5|33212.1|33209|33206.6|29
1651686640000|2022-05-04 17:50:40|33213.5|33211.1|33221|33218.6|33221|33218.6|33210.5|33208.1|12
1651686650000|2022-05-04 17:50:50|33220.5|33218.1|33220|33217.6|33224|33221.6|33220|33217.6|6
1651686660000|2022-05-04 17:51:00|33220.5|33218.1|33219|33216.6|33221.5|33219.1|33216|33213.6|15
1651686670000|2022-05-04 17:51:10|33219.5|33217.1|33219|33216.6|33220.5|33218.1|33216|33213.6|10
1651686680000|2022-05-04 17:51:20|33218.5|33216.1|33222|33219.6|33223.5|33221.1|33218.5|33216.1|7
1651686690000|2022-05-04 17:51:30|33222.5|33220.1|33221|33218.6|33225|33222.6|33220.5|33218.1|28
1651686700000|2022-05-04 17:51:40|33220.5|33218.1|33215|33212.6|33222|33219.6|33214.5|33212.1|19
1651686710000|2022-05-04 17:51:50|33214.5|33212.1|33222.5|33220.1|33223|33220.6|33213|33210.6|20
1651686720000|2022-05-04 17:52:00|33222|33219.6|33216|33213.6|33222.5|33220.1|33213|33210.6|20
1651686730000|2022-05-04 17:52:10|33215.5|33213.1|33218.5|33216.1|33221|33218.6|33215.5|33213.1|6
1651686740000|2022-05-04 17:52:20|33217.5|33215.1|33222|33219.6|33224|33221.6|33216.5|33214.1|8
1651686750000|2022-05-04 17:52:30|33221.5|33219.1|33221|33218.6|33226|33223.6|33221|33218.6|10
1651686760000|2022-05-04 17:52:40|33221.5|33219.1|33224|33221.6|33225|33222.6|33218|33215.6|7
1651686770000|2022-05-04 17:52:50|33223.5|33221.1|33222|33219.6|33224|33221.6|33220|33217.6|4
1651686780000|2022-05-04 17:53:00|33221.5|33219.1|33227|33224.6|33228|33225.6|33220|33217.6|15
1651686790000|2022-05-04 17:53:10|33227.5|33225.1|33223|33220.6|33229|33226.6|33222.5|33220.1|8
1651686800000|2022-05-04 17:53:20|33222.5|33220.1|33219|33216.6|33225.5|33223.1|33219|33216.6|16
1651686810000|2022-05-04 17:53:30|33219.5|33217.1|33221|33218.6|33221|33218.6|33217|33214.6|14
1651686820000|2022-05-04 17:53:40|33221.5|33219.1|33221|33218.6|33225|33222.6|33220|33217.6|16
1651686830000|2022-05-04 17:53:50|33221.5|33219.1|33225|33222.6|33227.5|33225.1|33221|33218.6|16
1651686840000|2022-05-04 17:54:00|33225.5|33223.1|33221|33218.6|33228|33225.6|33220|33217.6|17
1651686850000|2022-05-04 17:54:10|33220|33217.6|33224|33221.6|33225|33222.6|33220|33217.6|8
1651686860000|2022-05-04 17:54:20|33224.5|33222.1|33225.5|33223.1|33226|33223.6|33224.5|33222.1|10
1651686870000|2022-05-04 17:54:30|33225|33222.6|33225|33222.6|33227|33224.6|33224.5|33222.1|5
1651686880000|2022-05-04 17:54:40|33225.5|33223.1|33230|33227.6|33232|33229.6|33225.5|33223.1|12
1651686890000|2022-05-04 17:54:50|33229.5|33227.1|33231|33228.6|33236|33233.6|33229|33226.6|44
1651686900000|2022-05-04 17:55:00|33230|33227.6|33234|33231.6|33241|33238.6|33227|33224.6|147
1651686910000|2022-05-04 17:55:10|33233|33230.6|33226|33223.6|33233|33230.6|33222|33219.6|27
1651686920000|2022-05-04 17:55:20|33225.5|33223.1|33232|33229.6|33232|33229.6|33225.5|33223.1|3
1651686930000|2022-05-04 17:55:30|33228|33225.6|33236|33233.6|33236|33233.6|33227.5|33225.1|10
1651686940000|2022-05-04 17:55:40|33235.5|33233.1|33236|33233.6|33236|33233.6|33234|33231.6|3
1651686950000|2022-05-04 17:55:50|33236.5|33234.1|33236|33233.6|33239.5|33237.1|33236|33233.6|35
1651686960000|2022-05-04 17:56:00|33235.5|33233.1|33234|33231.6|33236|33233.6|33233|33230.6|11
1651686970000|2022-05-04 17:56:10|33235|33232.6|33241|33238.6|33242|33239.6|33235|33232.6|21
1651686980000|2022-05-04 17:56:20|33242|33239.6|33240|33237.6|33243.5|33241.1|33239|33236.6|14
1651686990000|2022-05-04 17:56:30|33240.5|33238.1|33240.5|33238.1|33242|33239.6|33240|33237.6|0
1651687000000|2022-05-04 17:56:40|33240|33237.6|33240|33237.6|33240|33237.6|33238.5|33236.1|3
1651687010000|2022-05-04 17:56:50|33239|33236.6|33240|33237.6|33240.5|33238.1|33238.5|33236.1|15
1651687020000|2022-05-04 17:57:00|33240.5|33238.1|33242|33239.6|33243|33240.6|33240.5|33238.1|8
1651687030000|2022-05-04 17:57:10|33242.5|33240.1|33255|33252.6|33255|33252.6|33242.5|33240.1|41
1651687040000|2022-05-04 17:57:20|33256|33253.6|33265|33262.6|33268|33265.6|33256|33253.6|55
1651687050000|2022-05-04 17:57:30|33265.5|33263.1|33273|33270.6|33276.5|33274.1|33265.5|33263.1|33
1651687060000|2022-05-04 17:57:40|33272.5|33270.1|33269.5|33267.1|33275.5|33273.1|33267.5|33265.1|55
1651687070000|2022-05-04 17:57:50|33269|33266.6|33262.5|33260.1|33269|33266.6|33261.5|33259.1|28
1651687080000|2022-05-04 17:58:00|33264.5|33262.1|33284|33281.6|33284.5|33282.1|33264.5|33262.1|80
1651687090000|2022-05-04 17:58:10|33288|33285.6|33319.5|33317.1|33320|33317.6|33288|33285.6|230
1651687100000|2022-05-04 17:58:20|33321.5|33319.1|33291.5|33289.1|33323.5|33321.1|33283.5|33281.1|128
1651687110000|2022-05-04 17:58:30|33292|33289.6|33263.5|33261.1|33296.5|33294.1|33263.5|33261.1|40
1651687120000|2022-05-04 17:58:40|33264.5|33262.1|33265.5|33263.1|33270.5|33268.1|33263.5|33261.1|52
1651687130000|2022-05-04 17:58:50|33265|33262.6|33263.5|33261.1|33268|33265.6|33252|33249.6|66
1651687140000|2022-05-04 17:59:00|33263|33260.6|33273.5|33271.1|33287.5|33285.1|33258.5|33256.1|69
1651687150000|2022-05-04 17:59:10|33272.5|33270.1|33277.5|33275.1|33283.5|33281.1|33272.5|33270.1|40
1651687160000|2022-05-04 17:59:20|33277|33274.6|33262.5|33260.1|33277|33274.6|33262.5|33260.1|20
1651687170000|2022-05-04 17:59:30|33262|33259.6|33235|33232.6|33268|33265.6|33234.5|33232.1|106
1651687180000|2022-05-04 17:59:40|33236|33233.6|33252|33249.6|33252|33249.6|33236|33233.6|48
1651687190000|2022-05-04 17:59:50|33257|33254.6|33257|33254.6|33258.5|33256.1|33250|33247.6|25
1651687200000|2022-05-04 18:00:00|33253|33250.6|33311.5|33309.1|33324.5|33322.1|33249|33246.6|218
1651687210000|2022-05-04 18:00:10|33315.5|33313.1|33231.5|33229.1|33317|33314.6|33226.5|33224.1|262
1651687220000|2022-05-04 18:00:20|33226.5|33224.1|33213.5|33211.1|33230|33227.6|33185|33182.6|240
1651687230000|2022-05-04 18:00:30|33212.5|33210.1|33334.5|33332.1|33334.5|33332.1|33211.5|33209.1|565
1651687240000|2022-05-04 18:00:40|33333.5|33331.1|33315.5|33313.1|33333.5|33331.1|33273.5|33271.1|315
1651687250000|2022-05-04 18:00:50|33317.5|33315.1|33315.5|33313.1|33328|33325.6|33295.5|33293.1|222
1651687260000|2022-05-04 18:01:00|33315|33312.6|33344.5|33342.1|33372.5|33370.1|33307.5|33305.1|533
1651687270000|2022-05-04 18:01:10|33344|33341.6|33364|33361.6|33375|33372.6|33329.5|33327.1|391
1651687280000|2022-05-04 18:01:20|33361.5|33359.1|33383.5|33381.1|33387.5|33385.1|33332.5|33330.1|350
1651687290000|2022-05-04 18:01:30|33387|33384.6|33385.5|33383.1|33391|33388.6|33371|33368.6|147
1651687300000|2022-05-04 18:01:40|33388|33385.6|33376.5|33374.1|33391.5|33389.1|33342|33339.6|258
1651687310000|2022-05-04 18:01:50|33373.5|33371.1|33346|33343.6|33374|33371.6|33309.5|33307.1|257
1651687320000|2022-05-04 18:02:00|33348.5|33346.1|33315|33312.6|33349|33346.6|33294.5|33292.1|174
1651687330000|2022-05-04 18:02:10|33314.5|33312.1|33312.5|33310.1|33345|33342.6|33309.5|33307.1|163
1651687340000|2022-05-04 18:02:20|33312|33309.6|33317|33314.6|33323.5|33321.1|33274.5|33272.1|226
1651687350000|2022-05-04 18:02:30|33314.5|33312.1|33273|33270.6|33320.5|33318.1|33273|33270.6|419
1651687360000|2022-05-04 18:02:40|33273.5|33271.1|33275.5|33273.1|33279.5|33277.1|33235|33232.6|287
1651687370000|2022-05-04 18:02:50|33272|33269.6|33287|33284.6|33287|33284.6|33255.5|33253.1|125
1651687380000|2022-05-04 18:03:00|33286|33283.6|33254.5|33252.1|33287|33284.6|33246.5|33244.1|142
1651687390000|2022-05-04 18:03:10|33260.5|33258.1|33255.5|33253.1|33283|33280.6|33249|33246.6|147
1651687400000|2022-05-04 18:03:20|33256|33253.6|33267|33264.6|33281.5|33279.1|33256|33253.6|96
1651687410000|2022-05-04 18:03:30|33268|33265.6|33287|33284.6|33287|33284.6|33263|33260.6|158
1651687420000|2022-05-04 18:03:40|33287.5|33285.1|33302|33299.6|33340.5|33338.1|33277.5|33275.1|480
1651687430000|2022-05-04 18:03:50|33299|33296.6|33322|33319.6|33342|33339.6|33299|33296.6|346
1651687440000|2022-05-04 18:04:00|33321|33318.6|33316.5|33314.1|33326|33323.6|33289|33286.6|332
1651687450000|2022-05-04 18:04:10|33315.5|33313.1|33325|33322.6|33333|33330.6|33306|33303.6|140
1651687460000|2022-05-04 18:04:20|33323|33320.6|33337|33334.6|33345|33342.6|33321.5|33319.1|146
1651687470000|2022-05-04 18:04:30|33337.5|33335.1|33320|33317.6|33356|33353.6|33318.5|33316.1|242
1651687480000|2022-05-04 18:04:40|33318.5|33316.1|33332|33329.6|33343|33340.6|33312|33309.6|138
1651687490000|2022-05-04 18:04:50|33331.5|33329.1|33332|33329.6|33350|33347.6|33321|33318.6|55
1651687500000|2022-05-04 18:05:00|33333.5|33331.1|33360|33357.6|33370|33367.6|33331.5|33329.1|251
1651687510000|2022-05-04 18:05:10|33360.5|33358.1|33366.5|33364.1|33368|33365.6|33353.5|33351.1|191
1651687520000|2022-05-04 18:05:20|33367.5|33365.1|33368.5|33366.1|33378|33375.6|33351|33348.6|291
1651687530000|2022-05-04 18:05:30|33368|33365.6|33374|33371.6|33389.5|33387.1|33368|33365.6|150
1651687540000|2022-05-04 18:05:40|33375.5|33373.1|33372.5|33370.1|33383|33380.6|33357.5|33355.1|78
1651687550000|2022-05-04 18:05:50|33372|33369.6|33345.5|33343.1|33379.5|33377.1|33345.5|33343.1|249
1651687560000|2022-05-04 18:06:00|33346|33343.6|33315.5|33313.1|33355|33352.6|33309.5|33307.1|377
1651687570000|2022-05-04 18:06:10|33316.5|33314.1|33310|33307.6|33332.5|33330.1|33307.5|33305.1|231
1651687580000|2022-05-04 18:06:20|33311|33308.6|33282|33279.6|33313.5|33311.1|33280|33277.6|252
1651687590000|2022-05-04 18:06:30|33280.5|33278.1|33285.5|33283.1|33296.5|33294.1|33274.5|33272.1|102
1651687600000|2022-05-04 18:06:40|33285|33282.6|33278|33275.6|33296.5|33294.1|33278|33275.6|94
1651687610000|2022-05-04 18:06:50|33279.5|33277.1|33291.5|33289.1|33295.5|33293.1|33275|33272.6|92
1651687620000|2022-05-04 18:07:00|33290.5|33288.1|33265|33262.6|33294.5|33292.1|33259|33256.6|183
1651687630000|2022-05-04 18:07:10|33264.5|33262.1|33236.5|33234.1|33270.5|33268.1|33233.5|33231.1|223
1651687640000|2022-05-04 18:07:20|33236|33233.6|33222.5|33220.1|33246|33243.6|33214.5|33212.1|258
1651687650000|2022-05-04 18:07:30|33223.5|33221.1|33210.5|33208.1|33233.5|33231.1|33205.5|33203.1|301
1651687660000|2022-05-04 18:07:40|33210|33207.6|33226.5|33224.1|33233|33230.6|33201|33198.6|231
1651687670000|2022-05-04 18:07:50|33227|33224.6|33223.5|33221.1|33235|33232.6|33209|33206.6|187
1651687680000|2022-05-04 18:08:00|33224.5|33222.1|33230.5|33228.1|33230.5|33228.1|33203.5|33201.1|157
1651687690000|2022-05-04 18:08:10|33231.5|33229.1|33218|33215.6|33239.5|33237.1|33204.5|33202.1|133
1651687700000|2022-05-04 18:08:20|33217.5|33215.1|33254|33251.6|33260|33257.6|33217.5|33215.1|114
1651687710000|2022-05-04 18:08:30|33253.5|33251.1|33269.5|33267.1|33275.5|33273.1|33250.5|33248.1|202
1651687720000|2022-05-04 18:08:40|33270.5|33268.1|33270.5|33268.1|33281.5|33279.1|33266.5|33264.1|97
1651687730000|2022-05-04 18:08:50|33271|33268.6|33249.5|33247.1|33278|33275.6|33246|33243.6|134
1651687740000|2022-05-04 18:09:00|33248.5|33246.1|33243|33240.6|33258.5|33256.1|33239.5|33237.1|68
1651687750000|2022-05-04 18:09:10|33243.5|33241.1|33254.5|33252.1|33260.5|33258.1|33241.5|33239.1|53
1651687760000|2022-05-04 18:09:20|33252.5|33250.1|33257|33254.6|33260.5|33258.1|33245.5|33243.1|40
1651687770000|2022-05-04 18:09:30|33257.5|33255.1|33295.5|33293.1|33296|33293.6|33256|33253.6|251
1651687780000|2022-05-04 18:09:40|33299.5|33297.1|33276.5|33274.1|33299.5|33297.1|33273.5|33271.1|84
1651687790000|2022-05-04 18:09:50|33271.5|33269.1|33285|33282.6|33285|33282.6|33258.5|33256.1|121
1651687800000|2022-05-04 18:10:00|33284.5|33282.1|33264.5|33262.1|33293.5|33291.1|33263.5|33261.1|86
1651687810000|2022-05-04 18:10:10|33264|33261.6|33272.5|33270.1|33272.5|33270.1|33243.5|33241.1|104
1651687820000|2022-05-04 18:10:20|33270.5|33268.1|33283.5|33281.1|33296.5|33294.1|33270.5|33268.1|106
1651687830000|2022-05-04 18:10:30|33282.5|33280.1|33272|33269.6|33296.5|33294.1|33269|33266.6|83
1651687840000|2022-05-04 18:10:40|33271|33268.6|33255|33252.6|33271|33268.6|33247.5|33245.1|86
1651687850000|2022-05-04 18:10:50|33255.5|33253.1|33255.5|33253.1|33257.5|33255.1|33233.5|33231.1|114
1651687860000|2022-05-04 18:11:00|33257|33254.6|33279.5|33277.1|33286|33283.6|33246.5|33244.1|75
1651687870000|2022-05-04 18:11:10|33282.5|33280.1|33267|33264.6|33283.5|33281.1|33253.5|33251.1|51
1651687880000|2022-05-04 18:11:20|33268.5|33266.1|33272.5|33270.1|33282|33279.6|33258.5|33256.1|51
1651687890000|2022-05-04 18:11:30|33270|33267.6|33290.5|33288.1|33293.5|33291.1|33269|33266.6|45
1651687900000|2022-05-04 18:11:40|33291|33288.6|33308.5|33306.1|33318.5|33316.1|33287.5|33285.1|147
1651687910000|2022-05-04 18:11:50|33309|33306.6|33300.5|33298.1|33318.5|33316.1|33300.5|33298.1|85
1651687920000|2022-05-04 18:12:00|33300|33297.6|33284.5|33282.1|33308.5|33306.1|33271.5|33269.1|217
1651687930000|2022-05-04 18:12:10|33281.5|33279.1|33308.5|33306.1|33314.5|33312.1|33274.5|33272.1|107
1651687940000|2022-05-04 18:12:20|33309.5|33307.1|33304|33301.6|33310|33307.6|33298.5|33296.1|52
1651687950000|2022-05-04 18:12:30|33305.5|33303.1|33324.5|33322.1|33328|33325.6|33304|33301.6|65
1651687960000|2022-05-04 18:12:40|33325.5|33323.1|33306.5|33304.1|33326.5|33324.1|33293.5|33291.1|87
1651687970000|2022-05-04 18:12:50|33307|33304.6|33310|33307.6|33310|33307.6|33295.5|33293.1|38
1651687980000|2022-05-04 18:13:00|33309.5|33307.1|33297.5|33295.1|33310.5|33308.1|33297|33294.6|20
1651687990000|2022-05-04 18:13:10|33297|33294.6|33289.5|33287.1|33297.5|33295.1|33286.5|33284.1|57
1651688000000|2022-05-04 18:13:20|33289|33286.6|33285.5|33283.1|33297.5|33295.1|33279.5|33277.1|73
1651688010000|2022-05-04 18:13:30|33286|33283.6|33301.5|33299.1|33301.5|33299.1|33284.5|33282.1|56
1651688020000|2022-05-04 18:13:40|33296.5|33294.1|33315|33312.6|33335.5|33333.1|33295.5|33293.1|158
1651688030000|2022-05-04 18:13:50|33317.5|33315.1|33306.5|33304.1|33318|33315.6|33300.5|33298.1|98
1651688040000|2022-05-04 18:14:00|33306|33303.6|33281.5|33279.1|33306|33303.6|33276|33273.6|130
1651688050000|2022-05-04 18:14:10|33279|33276.6|33278|33275.6|33288|33285.6|33275.5|33273.1|77
1651688060000|2022-05-04 18:14:20|33277.5|33275.1|33288.5|33286.1|33288.5|33286.1|33277.5|33275.1|85
1651688070000|2022-05-04 18:14:30|33288|33285.6|33266.5|33264.1|33289|33286.6|33253.5|33251.1|85
1651688080000|2022-05-04 18:14:40|33267|33264.6|33263.5|33261.1|33269.5|33267.1|33252.5|33250.1|37
1651688090000|2022-05-04 18:14:50|33263|33260.6|33284.5|33282.1|33286|33283.6|33263|33260.6|55
1651688100000|2022-05-04 18:15:00|33286|33283.6|33270|33267.6|33286.5|33284.1|33252|33249.6|78
1651688110000|2022-05-04 18:15:10|33271.5|33269.1|33261.5|33259.1|33286.5|33284.1|33259.5|33257.1|65
1651688120000|2022-05-04 18:15:20|33262.5|33260.1|33260.5|33258.1|33270|33267.6|33254|33251.6|15
1651688130000|2022-05-04 18:15:30|33261|33258.6|33264.5|33262.1|33265.5|33263.1|33256.5|33254.1|16
1651688140000|2022-05-04 18:15:40|33265|33262.6|33275.5|33273.1|33279.5|33277.1|33261.5|33259.1|41
1651688150000|2022-05-04 18:15:50|33276|33273.6|33262.5|33260.1|33287.5|33285.1|33262.5|33260.1|30
1651688160000|2022-05-04 18:16:00|33263|33260.6|33278|33275.6|33280.5|33278.1|33257|33254.6|43
1651688170000|2022-05-04 18:16:10|33279.5|33277.1|33280.5|33278.1|33290.5|33288.1|33268|33265.6|24
1651688180000|2022-05-04 18:16:20|33281|33278.6|33269.5|33267.1|33283|33280.6|33266.5|33264.1|26
1651688190000|2022-05-04 18:16:30|33270|33267.6|33275|33272.6|33280|33277.6|33260.5|33258.1|20
1651688200000|2022-05-04 18:16:40|33274|33271.6|33268|33265.6|33278.5|33276.1|33268|33265.6|24
1651688210000|2022-05-04 18:16:50|33267|33264.6|33265.5|33263.1|33272.5|33270.1|33262.5|33260.1|14
1651688220000|2022-05-04 18:17:00|33266|33263.6|33251.5|33249.1|33266|33263.6|33245.5|33243.1|103
1651688230000|2022-05-04 18:17:10|33250.5|33248.1|33277.5|33275.1|33282.5|33280.1|33249.5|33247.1|60
1651688240000|2022-05-04 18:17:20|33277|33274.6|33276|33273.6|33282|33279.6|33270|33267.6|37
1651688250000|2022-05-04 18:17:30|33275.5|33273.1|33266.5|33264.1|33275.5|33273.1|33259|33256.6|22
1651688260000|2022-05-04 18:17:40|33266|33263.6|33263.5|33261.1|33269.5|33267.1|33258.5|33256.1|14
1651688270000|2022-05-04 18:17:50|33261|33258.6|33270|33267.6|33270.5|33268.1|33257|33254.6|17
1651688280000|2022-05-04 18:18:00|33268.5|33266.1|33252|33249.6|33268.5|33266.1|33249.5|33247.1|42
1651688290000|2022-05-04 18:18:10|33251.5|33249.1|33241|33238.6|33256.5|33254.1|33241|33238.6|26
1651688300000|2022-05-04 18:18:20|33240.5|33238.1|33241.5|33239.1|33244|33241.6|33234|33231.6|53
1651688310000|2022-05-04 18:18:30|33242|33239.6|33217.5|33215.1|33242|33239.6|33217.5|33215.1|82
1651688320000|2022-05-04 18:18:40|33217|33214.6|33204|33201.6|33220.5|33218.1|33204|33201.6|51
1651688330000|2022-05-04 18:18:50|33204.5|33202.1|33204.5|33202.1|33209|33206.6|33199.5|33197.1|52
1651688340000|2022-05-04 18:19:00|33204|33201.6|33200.5|33198.1|33204|33201.6|33192.5|33190.1|117
1651688350000|2022-05-04 18:19:10|33201|33198.6|33207|33204.6|33207|33204.6|33196|33193.6|46
1651688360000|2022-05-04 18:19:20|33206.5|33204.1|33206|33203.6|33208|33205.6|33199|33196.6|46
1651688370000|2022-05-04 18:19:30|33204|33201.6|33219|33216.6|33224|33221.6|33204|33201.6|57
1651688380000|2022-05-04 18:19:40|33219.5|33217.1|33225|33222.6|33234|33231.6|33219.5|33217.1|120
1651688390000|2022-05-04 18:19:50|33224|33221.6|33220|33217.6|33235|33232.6|33220|33217.6|127
1651688400000|2022-05-04 18:20:00|33219.5|33217.1|33199.5|33197.1|33220|33217.6|33194.5|33192.1|117
1651688410000|2022-05-04 18:20:10|33199|33196.6|33198|33195.6|33204|33201.6|33195|33192.6|88
1651688420000|2022-05-04 18:20:20|33199|33196.6|33205|33202.6|33208|33205.6|33199|33196.6|73
1651688430000|2022-05-04 18:20:30|33204.5|33202.1|33203|33200.6|33207|33204.6|33199.5|33197.1|68
1651688440000|2022-05-04 18:20:40|33202.5|33200.1|33170.5|33168.1|33209.5|33207.1|33168|33165.6|285
1651688450000|2022-05-04 18:20:50|33170|33167.6|33178|33175.6|33181|33178.6|33164|33161.6|101
1651688460000|2022-05-04 18:21:00|33176|33173.6|33166.5|33164.1|33176|33173.6|33166|33163.6|85
1651688470000|2022-05-04 18:21:10|33166|33163.6|33174|33171.6|33178|33175.6|33165|33162.6|199
1651688480000|2022-05-04 18:21:20|33173|33170.6|33172.5|33170.1|33177|33174.6|33169|33166.6|70
1651688490000|2022-05-04 18:21:30|33170|33167.6|33173|33170.6|33178|33175.6|33169.5|33167.1|102
1651688500000|2022-05-04 18:21:40|33172.5|33170.1|33190|33187.6|33191|33188.6|33172|33169.6|65
1651688510000|2022-05-04 18:21:50|33189|33186.6|33184|33181.6|33195|33192.6|33184|33181.6|100
1651688520000|2022-05-04 18:22:00|33183.5|33181.1|33172|33169.6|33183.5|33181.1|33169|33166.6|144
1651688530000|2022-05-04 18:22:10|33172.5|33170.1|33171.5|33169.1|33179.5|33177.1|33169.5|33167.1|63
1651688540000|2022-05-04 18:22:20|33171|33168.6|33175.5|33173.1|33179|33176.6|33169|33166.6|33
1651688550000|2022-05-04 18:22:30|33175|33172.6|33194.5|33192.1|33195.5|33193.1|33154|33151.6|290
1651688560000|2022-05-04 18:22:40|33194|33191.6|33202|33199.6|33220|33217.6|33193|33190.6|275
1651688570000|2022-05-04 18:22:50|33202.5|33200.1|33181|33178.6|33203.5|33201.1|33176|33173.6|62
1651688580000|2022-05-04 18:23:00|33179|33176.6|33200|33197.6|33200|33197.6|33170|33167.6|170
1651688590000|2022-05-04 18:23:10|33201|33198.6|33195|33192.6|33206.5|33204.1|33190.5|33188.1|68
1651688600000|2022-05-04 18:23:20|33195.5|33193.1|33217|33214.6|33217|33214.6|33193|33190.6|89
1651688610000|2022-05-04 18:23:30|33221.5|33219.1|33213|33210.6|33221.5|33219.1|33204|33201.6|58
1651688620000|2022-05-04 18:23:40|33212.5|33210.1|33224|33221.6|33228|33225.6|33205.5|33203.1|74
1651688630000|2022-05-04 18:23:50|33224.5|33222.1|33250|33247.6|33268.5|33266.1|33224.5|33222.1|302
1651688640000|2022-05-04 18:24:00|33249.5|33247.1|33252|33249.6|33267|33264.6|33244|33241.6|145
1651688650000|2022-05-04 18:24:10|33251.5|33249.1|33249|33246.6|33273|33270.6|33244.5|33242.1|137
1651688660000|2022-05-04 18:24:20|33249.5|33247.1|33227|33224.6|33252.5|33250.1|33223|33220.6|57
1651688670000|2022-05-04 18:24:30|33227.5|33225.1|33226|33223.6|33235|33232.6|33224|33221.6|52
1651688680000|2022-05-04 18:24:40|33226.5|33224.1|33243|33240.6|33244|33241.6|33226|33223.6|28
1651688690000|2022-05-04 18:24:50|33243.5|33241.1|33248|33245.6|33263.5|33261.1|33243.5|33241.1|159
1651688700000|2022-05-04 18:25:00|33247|33244.6|33258|33255.6|33270|33267.6|33241|33238.6|102
1651688710000|2022-05-04 18:25:10|33257.5|33255.1|33249|33246.6|33257.5|33255.1|33247|33244.6|52
1651688720000|2022-05-04 18:25:20|33248.5|33246.1|33235|33232.6|33254.5|33252.1|33233|33230.6|45
1651688730000|2022-05-04 18:25:30|33235.5|33233.1|33229|33226.6|33246|33243.6|33228|33225.6|65
1651688740000|2022-05-04 18:25:40|33228|33225.6|33241|33238.6|33243|33240.6|33226|33223.6|27
1651688750000|2022-05-04 18:25:50|33241.5|33239.1|33242|33239.6|33252|33249.6|33241|33238.6|22
1651688760000|2022-05-04 18:26:00|33241.5|33239.1|33252|33249.6|33258|33255.6|33241.5|33239.1|52
1651688770000|2022-05-04 18:26:10|33253|33250.6|33253|33250.6|33257|33254.6|33239|33236.6|23
1651688780000|2022-05-04 18:26:20|33252.5|33250.1|33259|33256.6|33266|33263.6|33251.5|33249.1|52
1651688790000|2022-05-04 18:26:30|33258|33255.6|33266.5|33264.1|33267|33264.6|33255|33252.6|38
1651688800000|2022-05-04 18:26:40|33267|33264.6|33275|33272.6|33280|33277.6|33264|33261.6|77
1651688810000|2022-05-04 18:26:50|33276.5|33274.1|33293|33290.6|33302|33299.6|33276.5|33274.1|116
1651688820000|2022-05-04 18:27:00|33293.5|33291.1|33295|33292.6|33299.5|33297.1|33288.5|33286.1|53
1651688830000|2022-05-04 18:27:10|33294.5|33292.1|33312|33309.6|33320|33317.6|33288|33285.6|259
1651688840000|2022-05-04 18:27:20|33311|33308.6|33321|33318.6|33321|33318.6|33305|33302.6|170
1651688850000|2022-05-04 18:27:30|33322|33319.6|33359|33356.6|33361|33358.6|33319|33316.6|318
1651688860000|2022-05-04 18:27:40|33360|33357.6|33384.5|33382.1|33389|33386.6|33356|33353.6|358
1651688870000|2022-05-04 18:27:50|33381|33378.6|33385|33382.6|33394.5|33392.1|33378|33375.6|225
1651688880000|2022-05-04 18:28:00|33383|33380.6|33386|33383.6|33411|33408.6|33383|33380.6|345
1651688890000|2022-05-04 18:28:10|33388|33385.6|33387|33384.6|33405|33402.6|33385|33382.6|199
1651688900000|2022-05-04 18:28:20|33388|33385.6|33386|33383.6|33405|33402.6|33383.5|33381.1|97
1651688910000|2022-05-04 18:28:30|33385.5|33383.1|33378|33375.6|33388|33385.6|33365.5|33363.1|124
1651688920000|2022-05-04 18:28:40|33376|33373.6|33389|33386.6|33392.5|33390.1|33374|33371.6|61
1651688930000|2022-05-04 18:28:50|33389.5|33387.1|33391|33388.6|33407|33404.6|33384|33381.6|85
1651688940000|2022-05-04 18:29:00|33391.5|33389.1|33391|33388.6|33414|33411.6|33388|33385.6|117
1651688950000|2022-05-04 18:29:10|33390.5|33388.1|33382|33379.6|33394|33391.6|33381|33378.6|78
1651688960000|2022-05-04 18:29:20|33381|33378.6|33371|33368.6|33381.5|33379.1|33361|33358.6|131
1651688970000|2022-05-04 18:29:30|33370|33367.6|33371|33368.6|33379|33376.6|33368|33365.6|57
1651688980000|2022-05-04 18:29:40|33372|33369.6|33370|33367.6|33382.5|33380.1|33369.5|33367.1|47
1651688990000|2022-05-04 18:29:50|33369|33366.6|33381|33378.6|33381.5|33379.1|33361|33358.6|118
1651689000000|2022-05-04 18:30:00|33380|33377.6|33403|33400.6|33411|33408.6|33376|33373.6|184
1651689010000|2022-05-04 18:30:10|33405.5|33403.1|33388.5|33386.1|33412|33409.6|33382|33379.6|102
1651689020000|2022-05-04 18:30:20|33389|33386.6|33362|33359.6|33394.5|33392.1|33355|33352.6|185
1651689030000|2022-05-04 18:30:30|33361|33358.6|33328.5|33326.1|33364|33361.6|33304.5|33302.1|285
1651689040000|2022-05-04 18:30:40|33329.5|33327.1|33211.5|33209.1|33329.5|33327.1|33206.5|33204.1|752
1651689050000|2022-05-04 18:30:50|33208|33205.6|33260|33257.6|33260|33257.6|33206.5|33204.1|388
1651689060000|2022-05-04 18:31:00|33261.5|33259.1|33246.5|33244.1|33281|33278.6|33238.5|33236.1|348
1651689070000|2022-05-04 18:31:10|33246|33243.6|33223.5|33221.1|33290|33287.6|33223.5|33221.1|193
1651689080000|2022-05-04 18:31:20|33222|33219.6|33223.5|33221.1|33227|33224.6|33204.5|33202.1|225
1651689090000|2022-05-04 18:31:30|33226|33223.6|33193.5|33191.1|33234.5|33232.1|33188.5|33186.1|194
1651689100000|2022-05-04 18:31:40|33194|33191.6|33241|33238.6|33247|33244.6|33194|33191.6|185
1651689110000|2022-05-04 18:31:50|33239.5|33237.1|33214.5|33212.1|33253.5|33251.1|33206|33203.6|189
1651689120000|2022-05-04 18:32:00|33214|33211.6|33170.5|33168.1|33218|33215.6|33169.5|33167.1|320
1651689130000|2022-05-04 18:32:10|33174|33171.6|33179|33176.6|33224|33221.6|33172.5|33170.1|317
1651689140000|2022-05-04 18:32:20|33178|33175.6|33167|33164.6|33197|33194.6|33150.5|33148.1|172
1651689150000|2022-05-04 18:32:30|33170|33167.6|33183|33180.6|33194.5|33192.1|33156.5|33154.1|198
1651689160000|2022-05-04 18:32:40|33184|33181.6|33195.5|33193.1|33208|33205.6|33169|33166.6|160
1651689170000|2022-05-04 18:32:50|33198.5|33196.1|33209.5|33207.1|33247.5|33245.1|33193|33190.6|246
1651689180000|2022-05-04 18:33:00|33212.5|33210.1|33178.5|33176.1|33219.5|33217.1|33175.5|33173.1|118
1651689190000|2022-05-04 18:33:10|33180|33177.6|33175.5|33173.1|33187|33184.6|33157|33154.6|232
1651689200000|2022-05-04 18:33:20|33176.5|33174.1|33158.5|33156.1|33179.5|33177.1|33154|33151.6|119
1651689210000|2022-05-04 18:33:30|33158|33155.6|33171|33168.6|33175|33172.6|33154|33151.6|81
1651689220000|2022-05-04 18:33:40|33170|33167.6|33152|33149.6|33173|33170.6|33135.5|33133.1|202
1651689230000|2022-05-04 18:33:50|33151|33148.6|33120|33117.6|33151|33148.6|33112|33109.6|262
1651689240000|2022-05-04 18:34:00|33123.5|33121.1|33100.5|33098.1|33123.5|33121.1|33099|33096.6|178
1651689250000|2022-05-04 18:34:10|33101|33098.6|33070|33067.6|33101|33098.6|33069|33066.6|342
1651689260000|2022-05-04 18:34:20|33069.5|33067.1|33101|33098.6|33101|33098.6|33067|33064.6|415
1651689270000|2022-05-04 18:34:30|33102|33099.6|33103|33100.6|33114|33111.6|33086|33083.6|353
1651689280000|2022-05-04 18:34:40|33101|33098.6|33103|33100.6|33107|33104.6|33081|33078.6|178
1651689290000|2022-05-04 18:34:50|33105|33102.6|33094|33091.6|33106|33103.6|33094|33091.6|50
1651689300000|2022-05-04 18:35:00|33098.5|33096.1|33111|33108.6|33111|33108.6|33073.5|33071.1|231
1651689310000|2022-05-04 18:35:10|33106|33103.6|33064|33061.6|33106.5|33104.1|33061.5|33059.1|237
1651689320000|2022-05-04 18:35:20|33063.5|33061.1|33134|33131.6|33134.5|33132.1|33052.5|33050.1|430
1651689330000|2022-05-04 18:35:30|33143|33140.6|33159.5|33157.1|33163|33160.6|33117.5|33115.1|443
1651689340000|2022-05-04 18:35:40|33157.5|33155.1|33218.5|33216.1|33220.5|33218.1|33133.5|33131.1|361
1651689350000|2022-05-04 18:35:50|33220.5|33218.1|33205.5|33203.1|33224|33221.6|33167.5|33165.1|449
1651689360000|2022-05-04 18:36:00|33203.5|33201.1|33218.5|33216.1|33220|33217.6|33158.5|33156.1|521
1651689370000|2022-05-04 18:36:10|33215.5|33213.1|33197.5|33195.1|33219.5|33217.1|33187|33184.6|165
1651689380000|2022-05-04 18:36:20|33196.5|33194.1|33206.5|33204.1|33208.5|33206.1|33175.5|33173.1|122
1651689390000|2022-05-04 18:36:30|33206|33203.6|33270|33267.6|33270.5|33268.1|33191|33188.6|233
1651689400000|2022-05-04 18:36:40|33272|33269.6|33244.5|33242.1|33276.5|33274.1|33237|33234.6|147
1651689410000|2022-05-04 18:36:50|33244|33241.6|33256|33253.6|33264.5|33262.1|33231.5|33229.1|115
1651689420000|2022-05-04 18:37:00|33255.5|33253.1|33234.5|33232.1|33262|33259.6|33234.5|33232.1|82
1651689430000|2022-05-04 18:37:10|33227|33224.6|33214|33211.6|33227|33224.6|33170.5|33168.1|394
1651689440000|2022-05-04 18:37:20|33214.5|33212.1|33209|33206.6|33222.5|33220.1|33192.5|33190.1|91
1651689450000|2022-05-04 18:37:30|33216.5|33214.1|33245.5|33243.1|33246.5|33244.1|33194.5|33192.1|100
1651689460000|2022-05-04 18:37:40|33246|33243.6|33228|33225.6|33247.5|33245.1|33216.5|33214.1|54
1651689470000|2022-05-04 18:37:50|33229.5|33227.1|33251|33248.6|33251|33248.6|33213.5|33211.1|92
1651689480000|2022-05-04 18:38:00|33250|33247.6|33236|33233.6|33252.5|33250.1|33218|33215.6|64
1651689490000|2022-05-04 18:38:10|33235|33232.6|33217.5|33215.1|33238.5|33236.1|33215.5|33213.1|85
1651689500000|2022-05-04 18:38:20|33218|33215.6|33216|33213.6|33226.5|33224.1|33208|33205.6|158
1651689510000|2022-05-04 18:38:30|33216.5|33214.1|33249.5|33247.1|33261.5|33259.1|33213|33210.6|137
1651689520000|2022-05-04 18:38:40|33250|33247.6|33238|33235.6|33254|33251.6|33235|33232.6|53
1651689530000|2022-05-04 18:38:50|33241|33238.6|33202|33199.6|33246|33243.6|33197.5|33195.1|98
1651689540000|2022-05-04 18:39:00|33202.5|33200.1|33214|33211.6|33230.5|33228.1|33191|33188.6|65
1651689550000|2022-05-04 18:39:10|33214.5|33212.1|33245|33242.6|33261|33258.6|33214.5|33212.1|95
1651689560000|2022-05-04 18:39:20|33244.5|33242.1|33234|33231.6|33249.5|33247.1|33227|33224.6|50
1651689570000|2022-05-04 18:39:30|33234.5|33232.1|33224.5|33222.1|33248|33245.6|33218|33215.6|79
1651689580000|2022-05-04 18:39:40|33230.5|33228.1|33210|33207.6|33235|33232.6|33207.5|33205.1|124
1651689590000|2022-05-04 18:39:50|33210.5|33208.1|33228.5|33226.1|33267.5|33265.1|33210.5|33208.1|176
1651689600000|2022-05-04 18:40:00|33229|33226.6|33225.5|33223.1|33233.5|33231.1|33199.5|33197.1|154
1651689610000|2022-05-04 18:40:10|33224.5|33222.1|33242|33239.6|33253|33250.6|33222|33219.6|72
1651689620000|2022-05-04 18:40:20|33242.5|33240.1|33242|33239.6|33265|33262.6|33238.5|33236.1|65
1651689630000|2022-05-04 18:40:30|33241|33238.6|33235|33232.6|33254|33251.6|33223|33220.6|72
1651689640000|2022-05-04 18:40:40|33234.5|33232.1|33237|33234.6|33259.5|33257.1|33228|33225.6|71
1651689650000|2022-05-04 18:40:50|33232.5|33230.1|33238.5|33236.1|33250|33247.6|33231.5|33229.1|24
1651689660000|2022-05-04 18:41:00|33238|33235.6|33267|33264.6|33274|33271.6|33238|33235.6|88
1651689670000|2022-05-04 18:41:10|33268.5|33266.1|33277.5|33275.1|33299.5|33297.1|33268.5|33266.1|178
1651689680000|2022-05-04 18:41:20|33278|33275.6|33311.5|33309.1|33317.5|33315.1|33276|33273.6|133
1651689690000|2022-05-04 18:41:30|33312|33309.6|33338|33335.6|33356|33353.6|33312|33309.6|205
1651689700000|2022-05-04 18:41:40|33336.5|33334.1|33326|33323.6|33358|33355.6|33320.5|33318.1|135
1651689710000|2022-05-04 18:41:50|33326.5|33324.1|33362.5|33360.1|33362.5|33360.1|33315.5|33313.1|106
1651689720000|2022-05-04 18:42:00|33366|33363.6|33346.5|33344.1|33367|33364.6|33328|33325.6|301
1651689730000|2022-05-04 18:42:10|33348|33345.6|33325.5|33323.1|33355|33352.6|33324.5|33322.1|136
1651689740000|2022-05-04 18:42:20|33324.5|33322.1|33325.5|33323.1|33336|33333.6|33308|33305.6|79
1651689750000|2022-05-04 18:42:30|33325|33322.6|33309.5|33307.1|33337.5|33335.1|33305.5|33303.1|175
1651689760000|2022-05-04 18:42:40|33310|33307.6|33295|33292.6|33313|33310.6|33255|33252.6|171
1651689770000|2022-05-04 18:42:50|33291.5|33289.1|33305.5|33303.1|33313|33310.6|33289|33286.6|85
1651689780000|2022-05-04 18:43:00|33304|33301.6|33295.5|33293.1|33313|33310.6|33292|33289.6|53
1651689790000|2022-05-04 18:43:10|33293.5|33291.1|33306|33303.6|33318.5|33316.1|33289|33286.6|60
1651689800000|2022-05-04 18:43:20|33305.5|33303.1|33350.5|33348.1|33352.5|33350.1|33278.5|33276.1|249
1651689810000|2022-05-04 18:43:30|33357.5|33355.1|33419.5|33417.1|33419.5|33417.1|33357.5|33355.1|688
1651689820000|2022-05-04 18:43:40|33422|33419.6|33424.5|33422.1|33446.5|33444.1|33410|33407.6|448
1651689830000|2022-05-04 18:43:50|33425.5|33423.1|33421.5|33419.1|33483|33480.6|33417|33414.6|464
1651689840000|2022-05-04 18:44:00|33422|33419.6|33461.5|33459.1|33471.5|33469.1|33413|33410.6|320
1651689850000|2022-05-04 18:44:10|33460.5|33458.1|33464.5|33462.1|33488.5|33486.1|33459|33456.6|327
1651689860000|2022-05-04 18:44:20|33468.5|33466.1|33454|33451.6|33503.5|33501.1|33451.5|33449.1|611
1651689870000|2022-05-04 18:44:30|33455|33452.6|33454.5|33452.1|33461|33458.6|33441.5|33439.1|268
1651689880000|2022-05-04 18:44:40|33454|33451.6|33430|33427.6|33459|33456.6|33422.5|33420.1|281
1651689890000|2022-05-04 18:44:50|33431.5|33429.1|33429.5|33427.1|33444.5|33442.1|33397.5|33395.1|303
1651689900000|2022-05-04 18:45:00|33429|33426.6|33452.5|33450.1|33472|33469.6|33429|33426.6|261
1651689910000|2022-05-04 18:45:10|33453|33450.6|33484.5|33482.1|33485.5|33483.1|33451|33448.6|307
1651689920000|2022-05-04 18:45:20|33485.5|33483.1|33492|33489.6|33499|33496.6|33473|33470.6|295
1651689930000|2022-05-04 18:45:30|33493.5|33491.1|33486.5|33484.1|33501|33498.6|33473.5|33471.1|344
1651689940000|2022-05-04 18:45:40|33487|33484.6|33461.5|33459.1|33495|33492.6|33460.5|33458.1|178
1651689950000|2022-05-04 18:45:50|33461|33458.6|33478.5|33476.1|33480|33477.6|33439|33436.6|195
1651689960000|2022-05-04 18:46:00|33477.5|33475.1|33470|33467.6|33483|33480.6|33463.5|33461.1|183
1651689970000|2022-05-04 18:46:10|33468.5|33466.1|33479|33476.6|33484.5|33482.1|33461.5|33459.1|70
1651689980000|2022-05-04 18:46:20|33478|33475.6|33475.5|33473.1|33482.5|33480.1|33471|33468.6|64
1651689990000|2022-05-04 18:46:30|33475|33472.6|33473.5|33471.1|33482.5|33480.1|33468|33465.6|144
1651690000000|2022-05-04 18:46:40|33473|33470.6|33505|33502.6|33509.5|33507.1|33461|33458.6|241
1651690010000|2022-05-04 18:46:50|33505.5|33503.1|33545.5|33543.1|33545.5|33543.1|33496|33493.6|235
1651690020000|2022-05-04 18:47:00|33546|33543.6|33579.5|33577.1|33580.5|33578.1|33541.5|33539.1|330
1651690030000|2022-05-04 18:47:10|33579|33576.6|33594.5|33592.1|33596|33593.6|33551.5|33549.1|421
1651690040000|2022-05-04 18:47:20|33594|33591.6|33601.5|33599.1|33602.5|33600.1|33578|33575.6|264
1651690050000|2022-05-04 18:47:30|33602|33599.6|33612|33609.6|33623|33620.6|33597.5|33595.1|193
1651690060000|2022-05-04 18:47:40|33611.5|33609.1|33601.5|33599.1|33625|33622.6|33600.5|33598.1|321
1651690070000|2022-05-04 18:47:50|33601|33598.6|33587.5|33585.1|33613|33610.6|33576|33573.6|273
1651690080000|2022-05-04 18:48:00|33586|33583.6|33586.5|33584.1|33587.5|33585.1|33563.5|33561.1|311
1651690090000|2022-05-04 18:48:10|33587|33584.6|33613|33610.6|33615|33612.6|33579|33576.6|149
1651690100000|2022-05-04 18:48:20|33613.5|33611.1|33614.5|33612.1|33615.5|33613.1|33601|33598.6|104
1651690110000|2022-05-04 18:48:30|33614|33611.6|33630.5|33628.1|33631.5|33629.1|33604.5|33602.1|271
1651690120000|2022-05-04 18:48:40|33628|33625.6|33646|33643.6|33650.5|33648.1|33627|33624.6|264
1651690130000|2022-05-04 18:48:50|33645.5|33643.1|33612|33609.6|33645.5|33643.1|33607|33604.6|352
1651690140000|2022-05-04 18:49:00|33611.5|33609.1|33613.5|33611.1|33630|33627.6|33604.5|33602.1|134
1651690150000|2022-05-04 18:49:10|33614|33611.6|33620.5|33618.1|33629.5|33627.1|33604.5|33602.1|89
1651690160000|2022-05-04 18:49:20|33621.5|33619.1|33617|33614.6|33627.5|33625.1|33611.5|33609.1|50
1651690170000|2022-05-04 18:49:30|33616.5|33614.1|33601.5|33599.1|33618|33615.6|33593.5|33591.1|51
1651690180000|2022-05-04 18:49:40|33602|33599.6|33588.5|33586.1|33602|33599.6|33570.5|33568.1|212
1651690190000|2022-05-04 18:49:50|33587|33584.6|33572.5|33570.1|33590.5|33588.1|33568|33565.6|57
1651690200000|2022-05-04 18:50:00|33572|33569.6|33608.5|33606.1|33627.5|33625.1|33572|33569.6|153
1651690210000|2022-05-04 18:50:10|33608|33605.6|33587.5|33585.1|33608|33605.6|33586|33583.6|68
1651690220000|2022-05-04 18:50:20|33588|33585.6|33591|33588.6|33597|33594.6|33578|33575.6|61
1651690230000|2022-05-04 18:50:30|33587|33584.6|33596.5|33594.1|33597.5|33595.1|33581|33578.6|75
1651690240000|2022-05-04 18:50:40|33597.5|33595.1|33581.5|33579.1|33597.5|33595.1|33579.5|33577.1|73
1651690250000|2022-05-04 18:50:50|33581|33578.6|33560|33557.6|33586|33583.6|33551.5|33549.1|321
1651690260000|2022-05-04 18:51:00|33560.5|33558.1|33588|33585.6|33605|33602.6|33558|33555.6|158
1651690270000|2022-05-04 18:51:10|33588.5|33586.1|33607.5|33605.1|33607.5|33605.1|33586|33583.6|40
1651690280000|2022-05-04 18:51:20|33608|33605.6|33608.5|33606.1|33611.5|33609.1|33592|33589.6|95
1651690290000|2022-05-04 18:51:30|33609|33606.6|33628.5|33626.1|33631.5|33629.1|33608.5|33606.1|97
1651690300000|2022-05-04 18:51:40|33627.5|33625.1|33629.5|33627.1|33644.5|33642.1|33623.5|33621.1|124
1651690310000|2022-05-04 18:51:50|33630.5|33628.1|33609.5|33607.1|33635.5|33633.1|33602.5|33600.1|148
1651690320000|2022-05-04 18:52:00|33609|33606.6|33616.5|33614.1|33627.5|33625.1|33609|33606.6|66
1651690330000|2022-05-04 18:52:10|33617|33614.6|33613.5|33611.1|33617|33614.6|33605|33602.6|92
1651690340000|2022-05-04 18:52:20|33613|33610.6|33628|33625.6|33629.5|33627.1|33602.5|33600.1|127
1651690350000|2022-05-04 18:52:30|33623.5|33621.1|33634.5|33632.1|33637|33634.6|33622.5|33620.1|95
1651690360000|2022-05-04 18:52:40|33634|33631.6|33630.5|33628.1|33645.5|33643.1|33626.5|33624.1|90
1651690370000|2022-05-04 18:52:50|33630|33627.6|33635.5|33633.1|33640.5|33638.1|33628.5|33626.1|28
1651690380000|2022-05-04 18:53:00|33635|33632.6|33660|33657.6|33661.5|33659.1|33635|33632.6|100
1651690390000|2022-05-04 18:53:10|33659.5|33657.1|33671|33668.6|33677|33674.6|33657.5|33655.1|160
1651690400000|2022-05-04 18:53:20|33671.5|33669.1|33661|33658.6|33678|33675.6|33658.5|33656.1|121
1651690410000|2022-05-04 18:53:30|33663|33660.6|33697|33694.6|33699|33696.6|33660.5|33658.1|312
1651690420000|2022-05-04 18:53:40|33700|33697.6|33705|33702.6|33709|33706.6|33698|33695.6|302
1651690430000|2022-05-04 18:53:50|33704|33701.6|33714.5|33712.1|33717.5|33715.1|33694|33691.6|256
1651690440000|2022-05-04 18:54:00|33714|33711.6|33714|33711.6|33717.5|33715.1|33698.5|33696.1|170
1651690450000|2022-05-04 18:54:10|33713.5|33711.1|33702.5|33700.1|33713.5|33711.1|33699.5|33697.1|131
1651690460000|2022-05-04 18:54:20|33701|33698.6|33691.5|33689.1|33713.5|33711.1|33687|33684.6|185
1651690470000|2022-05-04 18:54:30|33692|33689.6|33715|33712.6|33720|33717.6|33686.5|33684.1|212
1651690480000|2022-05-04 18:54:40|33716.5|33714.1|33727.5|33725.1|33735|33732.6|33715.5|33713.1|230
1651690490000|2022-05-04 18:54:50|33727|33724.6|33732|33729.6|33733.5|33731.1|33724|33721.6|100
1651690500000|2022-05-04 18:55:00|33731.5|33729.1|33702.5|33700.1|33738.5|33736.1|33702.5|33700.1|157
1651690510000|2022-05-04 18:55:10|33702|33699.6|33709|33706.6|33716.5|33714.1|33689.5|33687.1|174
1651690520000|2022-05-04 18:55:20|33710|33707.6|33729.5|33727.1|33734|33731.6|33705.5|33703.1|91
1651690530000|2022-05-04 18:55:30|33734|33731.6|33731.5|33729.1|33735|33732.6|33720|33717.6|106
1651690540000|2022-05-04 18:55:40|33732|33729.6|33743|33740.6|33747|33744.6|33731|33728.6|207
1651690550000|2022-05-04 18:55:50|33743.5|33741.1|33749|33746.6|33750|33747.6|33743|33740.6|171
1651690560000|2022-05-04 18:56:00|33748|33745.6|33747|33744.6|33749.5|33747.1|33740.5|33738.1|111
1651690570000|2022-05-04 18:56:10|33745|33742.6|33762|33759.6|33769|33766.6|33745|33742.6|147
1651690580000|2022-05-04 18:56:20|33762.5|33760.1|33765.5|33763.1|33770.5|33768.1|33758|33755.6|95
1651690590000|2022-05-04 18:56:30|33765|33762.6|33768.5|33766.1|33769.5|33767.1|33759|33756.6|72
1651690600000|2022-05-04 18:56:40|33766|33763.6|33735.5|33733.1|33767.5|33765.1|33735|33732.6|134
1651690610000|2022-05-04 18:56:50|33736|33733.6|33745.5|33743.1|33754.5|33752.1|33732.5|33730.1|77
1651690620000|2022-05-04 18:57:00|33745|33742.6|33725.5|33723.1|33750.5|33748.1|33725.5|33723.1|84
1651690630000|2022-05-04 18:57:10|33726|33723.6|33704|33701.6|33730|33727.6|33701.5|33699.1|228
1651690640000|2022-05-04 18:57:20|33704.5|33702.1|33708.5|33706.1|33719.5|33717.1|33697.5|33695.1|123
1651690650000|2022-05-04 18:57:30|33709|33706.6|33704|33701.6|33713|33710.6|33701.5|33699.1|84
1651690660000|2022-05-04 18:57:40|33703.5|33701.1|33690|33687.6|33709|33706.6|33688.5|33686.1|100
1651690670000|2022-05-04 18:57:50|33689|33686.6|33707.5|33705.1|33715.5|33713.1|33675|33672.6|109
1651690680000|2022-05-04 18:58:00|33707|33704.6|33709.5|33707.1|33711.5|33709.1|33696|33693.6|100
1651690690000|2022-05-04 18:58:10|33709|33706.6|33721.5|33719.1|33722.5|33720.1|33705.5|33703.1|76
1651690700000|2022-05-04 18:58:20|33717.5|33715.1|33710.5|33708.1|33718.5|33716.1|33700.5|33698.1|116
1651690710000|2022-05-04 18:58:30|33710|33707.6|33707.5|33705.1|33716.5|33714.1|33702.5|33700.1|39
1651690720000|2022-05-04 18:58:40|33707|33704.6|33698.5|33696.1|33709.5|33707.1|33687|33684.6|135
1651690730000|2022-05-04 18:58:50|33698|33695.6|33707.5|33705.1|33710.5|33708.1|33697.5|33695.1|57
1651690740000|2022-05-04 18:59:00|33706.5|33704.1|33694.5|33692.1|33721.5|33719.1|33694.5|33692.1|110
1651690750000|2022-05-04 18:59:10|33693.5|33691.1|33710.5|33708.1|33719|33716.6|33692.5|33690.1|70
1651690760000|2022-05-04 18:59:20|33711|33708.6|33708.5|33706.1|33732|33729.6|33707|33704.6|92
1651690770000|2022-05-04 18:59:30|33713.5|33711.1|33722.5|33720.1|33733.5|33731.1|33711|33708.6|123
1651690780000|2022-05-04 18:59:40|33722|33719.6|33702.5|33700.1|33724.5|33722.1|33702.5|33700.1|62
1651690790000|2022-05-04 18:59:50|33700.5|33698.1|33726.5|33724.1|33729.5|33727.1|33690.5|33688.1|191
1651690800000|2022-05-04 19:00:00|33725.5|33723.1|33733.5|33731.1|33737|33734.6|33719.5|33717.1|157
1651690810000|2022-05-04 19:00:10|33732.5|33730.1|33751.5|33749.1|33754|33751.6|33728.5|33726.1|77
1651690820000|2022-05-04 19:00:20|33752.5|33750.1|33730.5|33728.1|33760|33757.6|33730.5|33728.1|133
1651690830000|2022-05-04 19:00:30|33734.5|33732.1|33747.5|33745.1|33757.5|33755.1|33730|33727.6|107
1651690840000|2022-05-04 19:00:40|33746.5|33744.1|33734|33731.6|33750.5|33748.1|33731.5|33729.1|165
1651690850000|2022-05-04 19:00:50|33734.5|33732.1|33744.5|33742.1|33753|33750.6|33734|33731.6|43
1651690860000|2022-05-04 19:01:00|33745|33742.6|33748.5|33746.1|33753.5|33751.1|33739.5|33737.1|76
1651690870000|2022-05-04 19:01:10|33749.5|33747.1|33750.5|33748.1|33754|33751.6|33746.5|33744.1|66
1651690880000|2022-05-04 19:01:20|33749.5|33747.1|33761|33758.6|33765.5|33763.1|33744.5|33742.1|115
1651690890000|2022-05-04 19:01:30|33761.5|33759.1|33760|33757.6|33762.5|33760.1|33749|33746.6|50
1651690900000|2022-05-04 19:01:40|33758.5|33756.1|33763|33760.6|33773|33770.6|33756|33753.6|128
1651690910000|2022-05-04 19:01:50|33760.5|33758.1|33766|33763.6|33779.5|33777.1|33759.5|33757.1|122
1651690920000|2022-05-04 19:02:00|33765|33762.6|33735.5|33733.1|33766|33763.6|33733.5|33731.1|189
1651690930000|2022-05-04 19:02:10|33736|33733.6|33750.5|33748.1|33763.5|33761.1|33736|33733.6|152
1651690940000|2022-05-04 19:02:20|33751|33748.6|33750.5|33748.1|33751|33748.6|33731|33728.6|155
1651690950000|2022-05-04 19:02:30|33751|33748.6|33747|33744.6|33758|33755.6|33745.5|33743.1|63
1651690960000|2022-05-04 19:02:40|33746|33743.6|33754.5|33752.1|33757.5|33755.1|33736.5|33734.1|93
1651690970000|2022-05-04 19:02:50|33754|33751.6|33753.5|33751.1|33758.5|33756.1|33749.5|33747.1|34
1651690980000|2022-05-04 19:03:00|33753|33750.6|33752.5|33750.1|33765.5|33763.1|33749.5|33747.1|77
1651690990000|2022-05-04 19:03:10|33751.5|33749.1|33721|33718.6|33751.5|33749.1|33711|33708.6|319
1651691000000|2022-05-04 19:03:20|33719.5|33717.1|33724|33721.6|33724.5|33722.1|33697.5|33695.1|140
1651691010000|2022-05-04 19:03:30|33721.5|33719.1|33700.5|33698.1|33726.5|33724.1|33697.5|33695.1|72
1651691020000|2022-05-04 19:03:40|33702.5|33700.1|33698|33695.6|33702.5|33700.1|33680|33677.6|217
1651691030000|2022-05-04 19:03:50|33700|33697.6|33706|33703.6|33722.5|33720.1|33697|33694.6|143
1651691040000|2022-05-04 19:04:00|33706.5|33704.1|33699.5|33697.1|33726|33723.6|33694.5|33692.1|175
1651691050000|2022-05-04 19:04:10|33695.5|33693.1|33694|33691.6|33706.5|33704.1|33692|33689.6|99
1651691060000|2022-05-04 19:04:20|33693.5|33691.1|33714.5|33712.1|33715.5|33713.1|33690.5|33688.1|73
1651691070000|2022-05-04 19:04:30|33714|33711.6|33708.5|33706.1|33722.5|33720.1|33698.5|33696.1|77
1651691080000|2022-05-04 19:04:40|33708|33705.6|33723.5|33721.1|33723.5|33721.1|33696.5|33694.1|66
1651691090000|2022-05-04 19:04:50|33723|33720.6|33740|33737.6|33746.5|33744.1|33717.5|33715.1|158
1651691100000|2022-05-04 19:05:00|33741|33738.6|33760.5|33758.1|33765.5|33763.1|33736.5|33734.1|137
1651691110000|2022-05-04 19:05:10|33761|33758.6|33753|33750.6|33761.5|33759.1|33747.5|33745.1|70
1651691120000|2022-05-04 19:05:20|33752.5|33750.1|33756.5|33754.1|33767.5|33765.1|33750.5|33748.1|48
1651691130000|2022-05-04 19:05:30|33757.5|33755.1|33739.5|33737.1|33761.5|33759.1|33738.5|33736.1|38
1651691140000|2022-05-04 19:05:40|33741|33738.6|33741.5|33739.1|33751|33748.6|33735.5|33733.1|46
1651691150000|2022-05-04 19:05:50|33742|33739.6|33751.5|33749.1|33753|33750.6|33740.5|33738.1|38
1651691160000|2022-05-04 19:06:00|33750.5|33748.1|33774|33771.6|33776.5|33774.1|33749.5|33747.1|113
1651691170000|2022-05-04 19:06:10|33774.5|33772.1|33771.5|33769.1|33777.5|33775.1|33766.5|33764.1|63
1651691180000|2022-05-04 19:06:20|33774|33771.6|33769|33766.6|33777.5|33775.1|33763|33760.6|69
1651691190000|2022-05-04 19:06:30|33769.5|33767.1|33776.5|33774.1|33779.5|33777.1|33768.5|33766.1|50
1651691200000|2022-05-04 19:06:40|33776|33773.6|33781.5|33779.1|33790|33787.6|33774.5|33772.1|97
1651691210000|2022-05-04 19:06:50|33782|33779.6|33743|33740.6|33783.5|33781.1|33743|33740.6|99
1651691220000|2022-05-04 19:07:00|33744.5|33742.1|33748.5|33746.1|33752|33749.6|33734.5|33732.1|86
1651691230000|2022-05-04 19:07:10|33749|33746.6|33745.5|33743.1|33756.5|33754.1|33732|33729.6|144
1651691240000|2022-05-04 19:07:20|33744.5|33742.1|33734.5|33732.1|33745.5|33743.1|33723|33720.6|99
1651691250000|2022-05-04 19:07:30|33734|33731.6|33734|33731.6|33738.5|33736.1|33720.5|33718.1|93
1651691260000|2022-05-04 19:07:40|33732.5|33730.1|33729.5|33727.1|33733.5|33731.1|33718|33715.6|75
1651691270000|2022-05-04 19:07:50|33729|33726.6|33739|33736.6|33746|33743.6|33720.5|33718.1|86
1651691280000|2022-05-04 19:08:00|33739.5|33737.1|33770.5|33768.1|33771.5|33769.1|33739.5|33737.1|132
1651691290000|2022-05-04 19:08:10|33771|33768.6|33772.5|33770.1|33780.5|33778.1|33768.5|33766.1|62
1651691300000|2022-05-04 19:08:20|33773|33770.6|33786.5|33784.1|33786.5|33784.1|33773|33770.6|169
1651691310000|2022-05-04 19:08:30|33787.5|33785.1|33789|33786.6|33793|33790.6|33782.5|33780.1|86
1651691320000|2022-05-04 19:08:40|33788.5|33786.1|33795|33792.6|33802|33799.6|33785|33782.6|221
1651691330000|2022-05-04 19:08:50|33794.5|33792.1|33793|33790.6|33800|33797.6|33791|33788.6|50
1651691340000|2022-05-04 19:09:00|33794|33791.6|33793.5|33791.1|33801|33798.6|33788|33785.6|92
1651691350000|2022-05-04 19:09:10|33793|33790.6|33793|33790.6|33797.5|33795.1|33782|33779.6|52
1651691360000|2022-05-04 19:09:20|33792.5|33790.1|33802.5|33800.1|33804.5|33802.1|33788|33785.6|95
1651691370000|2022-05-04 19:09:30|33803|33800.6|33801|33798.6|33803.5|33801.1|33792|33789.6|68
1651691380000|2022-05-04 19:09:40|33802|33799.6|33801|33798.6|33808|33805.6|33799|33796.6|131
1651691390000|2022-05-04 19:09:50|33801.5|33799.1|33790|33787.6|33801.5|33799.1|33783.5|33781.1|94
1651691400000|2022-05-04 19:10:00|33789.5|33787.1|33805|33802.6|33808|33805.6|33789.5|33787.1|100
1651691410000|2022-05-04 19:10:10|33805.5|33803.1|33792.5|33790.1|33812.5|33810.1|33790.5|33788.1|112
1651691420000|2022-05-04 19:10:20|33791.5|33789.1|33811|33808.6|33814|33811.6|33788.5|33786.1|71
1651691430000|2022-05-04 19:10:30|33811.5|33809.1|33813.5|33811.1|33819|33816.6|33809|33806.6|55
1651691440000|2022-05-04 19:10:40|33813|33810.6|33812.5|33810.1|33822.5|33820.1|33799.5|33797.1|204
1651691450000|2022-05-04 19:10:50|33811.5|33809.1|33802|33799.6|33813|33810.6|33795.5|33793.1|58
1651691460000|2022-05-04 19:11:00|33803.5|33801.1|33794.5|33792.1|33810.5|33808.1|33794|33791.6|51
1651691470000|2022-05-04 19:11:10|33794|33791.6|33815.5|33813.1|33817.5|33815.1|33794|33791.6|58
1651691480000|2022-05-04 19:11:20|33815|33812.6|33815|33812.6|33818.5|33816.1|33810.5|33808.1|54
1651691490000|2022-05-04 19:11:30|33815.5|33813.1|33815.5|33813.1|33816|33813.6|33806|33803.6|28
1651691500000|2022-05-04 19:11:40|33816|33813.6|33820|33817.6|33822.5|33820.1|33810.5|33808.1|58
1651691510000|2022-05-04 19:11:50|33819.5|33817.1|33810|33807.6|33819.5|33817.1|33810|33807.6|57
1651691520000|2022-05-04 19:12:00|33809.5|33807.1|33816.5|33814.1|33820|33817.6|33808|33805.6|52
1651691530000|2022-05-04 19:12:10|33819|33816.6|33825.5|33823.1|33835.5|33833.1|33815.5|33813.1|267
1651691540000|2022-05-04 19:12:20|33825|33822.6|33819|33816.6|33834|33831.6|33818.5|33816.1|125
1651691550000|2022-05-04 19:12:30|33820|33817.6|33826.5|33824.1|33827.5|33825.1|33820|33817.6|48
1651691560000|2022-05-04 19:12:40|33827|33824.6|33833.5|33831.1|33835|33832.6|33823|33820.6|46
1651691570000|2022-05-04 19:12:50|33834|33831.6|33836|33833.6|33841.5|33839.1|33832|33829.6|75
1651691580000|2022-05-04 19:13:00|33838.5|33836.1|33827.5|33825.1|33838.5|33836.1|33826.5|33824.1|58
1651691590000|2022-05-04 19:13:10|33827|33824.6|33820.5|33818.1|33833|33830.6|33818|33815.6|59
1651691600000|2022-05-04 19:13:20|33822|33819.6|33842.5|33840.1|33844|33841.6|33820|33817.6|46
1651691610000|2022-05-04 19:13:30|33842|33839.6|33843.5|33841.1|33854|33851.6|33839.5|33837.1|149
1651691620000|2022-05-04 19:13:40|33844|33841.6|33834.5|33832.1|33846.5|33844.1|33834.5|33832.1|79
1651691630000|2022-05-04 19:13:50|33835.5|33833.1|33834|33831.6|33837.5|33835.1|33827|33824.6|61
1651691640000|2022-05-04 19:14:00|33834.5|33832.1|33848|33845.6|33848.5|33846.1|33830.5|33828.1|47
1651691650000|2022-05-04 19:14:10|33848.5|33846.1|33841|33838.6|33850|33847.6|33838.5|33836.1|54
1651691660000|2022-05-04 19:14:20|33840.5|33838.1|33830|33827.6|33845|33842.6|33826|33823.6|51
1651691670000|2022-05-04 19:14:30|33830.5|33828.1|33834.5|33832.1|33836|33833.6|33828|33825.6|62
1651691680000|2022-05-04 19:14:40|33834|33831.6|33831.5|33829.1|33843.5|33841.1|33831.5|33829.1|55
1651691690000|2022-05-04 19:14:50|33831|33828.6|33839.5|33837.1|33840.5|33838.1|33831|33828.6|36
1651691700000|2022-05-04 19:15:00|33840|33837.6|33825|33822.6|33840.5|33838.1|33821.5|33819.1|90
1651691710000|2022-05-04 19:15:10|33825.5|33823.1|33830|33827.6|33834.5|33832.1|33818.5|33816.1|54
1651691720000|2022-05-04 19:15:20|33830.5|33828.1|33827|33824.6|33832|33829.6|33825.5|33823.1|17
1651691730000|2022-05-04 19:15:30|33826|33823.6|33833|33830.6|33837.5|33835.1|33825.5|33823.1|29
1651691740000|2022-05-04 19:15:40|33834.5|33832.1|33842.5|33840.1|33845|33842.6|33827.5|33825.1|47
1651691750000|2022-05-04 19:15:50|33843|33840.6|33845|33842.6|33847|33844.6|33842|33839.6|41
1651691760000|2022-05-04 19:16:00|33844.5|33842.1|33855.5|33853.1|33858.5|33856.1|33843.5|33841.1|66
1651691770000|2022-05-04 19:16:10|33856|33853.6|33876|33873.6|33877.5|33875.1|33855|33852.6|235
1651691780000|2022-05-04 19:16:20|33875.5|33873.1|33881.5|33879.1|33883|33880.6|33875|33872.6|111
1651691790000|2022-05-04 19:16:30|33882|33879.6|33869|33866.6|33882.5|33880.1|33868.5|33866.1|103
1651691800000|2022-05-04 19:16:40|33868|33865.6|33884|33881.6|33887|33884.6|33853|33850.6|616
1651691810000|2022-05-04 19:16:50|33883.5|33881.1|33871.5|33869.1|33890.5|33888.1|33869|33866.6|140
1651691820000|2022-05-04 19:17:00|33871|33868.6|33874.5|33872.1|33876|33873.6|33866.5|33864.1|61
1651691830000|2022-05-04 19:17:10|33874|33871.6|33873|33870.6|33877.5|33875.1|33865.5|33863.1|59
1651691840000|2022-05-04 19:17:20|33871.5|33869.1|33868.5|33866.1|33880|33877.6|33862|33859.6|116
1651691850000|2022-05-04 19:17:30|33870|33867.6|33873|33870.6|33877.5|33875.1|33866|33863.6|45
1651691860000|2022-05-04 19:17:40|33873.5|33871.1|33875.5|33873.1|33878.5|33876.1|33868|33865.6|53
1651691870000|2022-05-04 19:17:50|33876|33873.6|33883.5|33881.1|33889|33886.6|33875.5|33873.1|49
1651691880000|2022-05-04 19:18:00|33884|33881.6|33871|33868.6|33885|33882.6|33867.5|33865.1|73
1651691890000|2022-05-04 19:18:10|33871.5|33869.1|33857|33854.6|33871.5|33869.1|33857|33854.6|52
1651691900000|2022-05-04 19:18:20|33856|33853.6|33836.5|33834.1|33856.5|33854.1|33835.5|33833.1|182
1651691910000|2022-05-04 19:18:30|33838.5|33836.1|33846|33843.6|33855|33852.6|33831.5|33829.1|85
1651691920000|2022-05-04 19:18:40|33847.5|33845.1|33842|33839.6|33851|33848.6|33841|33838.6|52
1651691930000|2022-05-04 19:18:50|33841.5|33839.1|33821.5|33819.1|33841.5|33839.1|33809|33806.6|96
1651691940000|2022-05-04 19:19:00|33820.5|33818.1|33812|33809.6|33825|33822.6|33809.5|33807.1|77
1651691950000|2022-05-04 19:19:10|33812.5|33810.1|33800.5|33798.1|33813|33810.6|33798|33795.6|83
1651691960000|2022-05-04 19:19:20|33800|33797.6|33802.5|33800.1|33816|33813.6|33793.5|33791.1|274
1651691970000|2022-05-04 19:19:30|33802|33799.6|33804|33801.6|33809|33806.6|33795.5|33793.1|38
1651691980000|2022-05-04 19:19:40|33802.5|33800.1|33806.5|33804.1|33806.5|33804.1|33787|33784.6|107
1651691990000|2022-05-04 19:19:50|33806|33803.6|33814.5|33812.1|33815|33812.6|33804|33801.6|85
1651692000000|2022-05-04 19:20:00|33815|33812.6|33830.5|33828.1|33836.5|33834.1|33806.5|33804.1|140
1651692010000|2022-05-04 19:20:10|33831|33828.6|33865|33862.6|33865.5|33863.1|33830|33827.6|144
1651692020000|2022-05-04 19:20:20|33866.5|33864.1|33860.5|33858.1|33876.5|33874.1|33858|33855.6|140
1651692030000|2022-05-04 19:20:30|33859|33856.6|33845|33842.6|33860.5|33858.1|33844|33841.6|74
1651692040000|2022-05-04 19:20:40|33839.5|33837.1|33833|33830.6|33849|33846.6|33831.5|33829.1|116
1651692050000|2022-05-04 19:20:50|33831.5|33829.1|33838|33835.6|33838|33835.6|33823.5|33821.1|108
1651692060000|2022-05-04 19:21:00|33840.5|33838.1|33841.5|33839.1|33845.5|33843.1|33836.5|33834.1|51
1651692070000|2022-05-04 19:21:10|33837|33834.6|33820.5|33818.1|33838.5|33836.1|33813.5|33811.1|77
1651692080000|2022-05-04 19:21:20|33821|33818.6|33827.5|33825.1|33832|33829.6|33818.5|33816.1|56
1651692090000|2022-05-04 19:21:30|33826.5|33824.1|33817.5|33815.1|33830.5|33828.1|33817|33814.6|26
1651692100000|2022-05-04 19:21:40|33818|33815.6|33818.3|33815.9|33825.8|33823.4|33817.3|33814.9|22
1651692110000|2022-05-04 19:21:50|33816.8|33814.4|33821.8|33819.4|33821.8|33819.4|33808.3|33805.9|51
1651692120000|2022-05-04 19:22:00|33822.3|33819.9|33818.1|33815.7|33832.3|33829.9|33812.1|33809.7|55
1651692130000|2022-05-04 19:22:10|33817.6|33815.2|33831.3|33828.9|33838.1|33835.7|33817.1|33814.7|60
1651692140000|2022-05-04 19:22:20|33830.8|33828.4|33851.5|33849.1|33858|33855.6|33824.3|33821.9|65
1651692150000|2022-05-04 19:22:30|33852|33849.6|33827|33824.6|33853|33850.6|33824.5|33822.1|53
1651692160000|2022-05-04 19:22:40|33828|33825.6|33830.5|33828.1|33834|33831.6|33825|33822.6|45
1651692170000|2022-05-04 19:22:50|33831|33828.6|33829|33826.6|33833.5|33831.1|33828|33825.6|28
1651692180000|2022-05-04 19:23:00|33830|33827.6|33845.5|33843.1|33856|33853.6|33827.5|33825.1|95
1651692190000|2022-05-04 19:23:10|33846|33843.6|33840.5|33838.1|33846.5|33844.1|33827|33824.6|60
1651692200000|2022-05-04 19:23:20|33841.5|33839.1|33837.5|33835.1|33858.5|33856.1|33837.5|33835.1|71
1651692210000|2022-05-04 19:23:30|33837|33834.6|33850.5|33848.1|33852|33849.6|33830|33827.6|49
1651692220000|2022-05-04 19:23:40|33851|33848.6|33853|33850.6|33864.5|33862.1|33849|33846.6|31
1651692230000|2022-05-04 19:23:50|33852.5|33850.1|33851.5|33849.1|33861.5|33859.1|33841|33838.6|105
1651692240000|2022-05-04 19:24:00|33853.5|33851.1|33858.5|33856.1|33867|33864.6|33853.5|33851.1|64
1651692250000|2022-05-04 19:24:10|33857.5|33855.1|33861.5|33859.1|33864|33861.6|33857|33854.6|33
1651692260000|2022-05-04 19:24:20|33861|33858.6|33861.5|33859.1|33865|33862.6|33855.5|33853.1|28
1651692270000|2022-05-04 19:24:30|33860.5|33858.1|33859|33856.6|33862|33859.6|33849.5|33847.1|63
1651692280000|2022-05-04 19:24:40|33858.5|33856.1|33868.5|33866.1|33873|33870.6|33854|33851.6|49
1651692290000|2022-05-04 19:24:50|33869.5|33867.1|33869|33866.6|33875|33872.6|33866|33863.6|55
1651692300000|2022-05-04 19:25:00|33868.5|33866.1|33880.5|33878.1|33881.5|33879.1|33867|33864.6|69
1651692310000|2022-05-04 19:25:10|33881|33878.6|33883.5|33881.1|33884.5|33882.1|33873.5|33871.1|89
1651692320000|2022-05-04 19:25:20|33885|33882.6|33879|33876.6|33886.5|33884.1|33879|33876.6|52
1651692330000|2022-05-04 19:25:30|33877.5|33875.1|33883|33880.6|33886.5|33884.1|33876.5|33874.1|39
1651692340000|2022-05-04 19:25:40|33882.5|33880.1|33875|33872.6|33889.5|33887.1|33869.5|33867.1|81
1651692350000|2022-05-04 19:25:50|33875.5|33873.1|33893|33890.6|33897|33894.6|33875.5|33873.1|61
1651692360000|2022-05-04 19:26:00|33893.5|33891.1|33904|33901.6|33909|33906.6|33893.5|33891.1|125
1651692370000|2022-05-04 19:26:10|33904.5|33902.1|33893|33890.6|33904.5|33902.1|33891|33888.6|85
1651692380000|2022-05-04 19:26:20|33893.5|33891.1|33900.5|33898.1|33901|33898.6|33892|33889.6|25
1651692390000|2022-05-04 19:26:30|33900|33897.6|33908.5|33906.1|33914.5|33912.1|33899|33896.6|108
1651692400000|2022-05-04 19:26:40|33908|33905.6|33888|33885.6|33908|33905.6|33886.5|33884.1|63
1651692410000|2022-05-04 19:26:50|33888.5|33886.1|33880.5|33878.1|33899|33896.6|33879|33876.6|50
1651692420000|2022-05-04 19:27:00|33880|33877.6|33896|33893.6|33900|33897.6|33878.5|33876.1|63
1651692430000|2022-05-04 19:27:10|33895.5|33893.1|33890.5|33888.1|33897|33894.6|33888|33885.6|37
1651692440000|2022-05-04 19:27:20|33890|33887.6|33909|33906.6|33912|33909.6|33883.5|33881.1|73
1651692450000|2022-05-04 19:27:30|33908.5|33906.1|33912|33909.6|33919.5|33917.1|33906|33903.6|60
1651692460000|2022-05-04 19:27:40|33912.5|33910.1|33913|33910.6|33914.5|33912.1|33906.5|33904.1|32
1651692470000|2022-05-04 19:27:50|33913.5|33911.1|33921|33918.6|33931|33928.6|33913.5|33911.1|94
1651692480000|2022-05-04 19:28:00|33922.5|33920.1|33920|33917.6|33928|33925.6|33911|33908.6|67
1651692490000|2022-05-04 19:28:10|33920.5|33918.1|33919|33916.6|33925.5|33923.1|33918.5|33916.1|13
1651692500000|2022-05-04 19:28:20|33918.5|33916.1|33920|33917.6|33924|33921.6|33917|33914.6|35
1651692510000|2022-05-04 19:28:30|33920.5|33918.1|33918.5|33916.1|33926.5|33924.1|33910|33907.6|69
1651692520000|2022-05-04 19:28:40|33919.5|33917.1|33927.5|33925.1|33929.5|33927.1|33919.5|33917.1|25
1651692530000|2022-05-04 19:28:50|33928|33925.6|33924.5|33922.1|33929.5|33927.1|33922|33919.6|36
1651692540000|2022-05-04 19:29:00|33925|33922.6|33928.5|33926.1|33929.5|33927.1|33921|33918.6|14
1651692550000|2022-05-04 19:29:10|33929|33926.6|33940|33937.6|33940|33937.6|33929|33926.6|27
1651692560000|2022-05-04 19:29:20|33939.5|33937.1|33946|33943.6|33949|33946.6|33939|33936.6|92
1651692570000|2022-05-04 19:29:30|33945|33942.6|33946|33943.6|33949|33946.6|33943|33940.6|42
1651692580000|2022-05-04 19:29:40|33945.5|33943.1|33946|33943.6|33950.5|33948.1|33943|33940.6|32
1651692590000|2022-05-04 19:29:50|33947|33944.6|33950.5|33948.1|33954|33951.6|33946.5|33944.1|33
1651692600000|2022-05-04 19:30:00|33952.5|33950.1|33951|33948.6|33964|33961.6|33947.5|33945.1|101
1651692610000|2022-05-04 19:30:10|33951.5|33949.1|33966|33963.6|33968|33965.6|33951.5|33949.1|84
1651692620000|2022-05-04 19:30:20|33965.5|33963.1|33958.5|33956.1|33967|33964.6|33954.5|33952.1|53
1651692630000|2022-05-04 19:30:30|33958|33955.6|33949.5|33947.1|33962.5|33960.1|33943.5|33941.1|64
1651692640000|2022-05-04 19:30:40|33950|33947.6|33958.5|33956.1|33960.5|33958.1|33948|33945.6|24
1651692650000|2022-05-04 19:30:50|33959|33956.6|33947.5|33945.1|33960.5|33958.1|33944|33941.6|30
1651692660000|2022-05-04 19:31:00|33948|33945.6|33957.5|33955.1|33958|33955.6|33948|33945.6|61
1651692670000|2022-05-04 19:31:10|33958|33955.6|33957|33954.6|33965|33962.6|33955.5|33953.1|109
1651692680000|2022-05-04 19:31:20|33957.5|33955.1|33948|33945.6|33958|33955.6|33948|33945.6|36
1651692690000|2022-05-04 19:31:30|33947|33944.6|33955|33952.6|33957|33954.6|33941|33938.6|57
1651692700000|2022-05-04 19:31:40|33955.5|33953.1|33959|33956.6|33966|33963.6|33955.5|33953.1|104
1651692710000|2022-05-04 19:31:50|33959.5|33957.1|33975|33972.6|33975|33972.6|33959|33956.6|102
1651692720000|2022-05-04 19:32:00|33975.5|33973.1|33978|33975.6|33980.5|33978.1|33971|33968.6|143
1651692730000|2022-05-04 19:32:10|33978.5|33976.1|33979.5|33977.1|33982|33979.6|33975|33972.6|76
1651692740000|2022-05-04 19:32:20|33979|33976.6|33994|33991.6|33999|33996.6|33978.5|33976.1|148
1651692750000|2022-05-04 19:32:30|33995|33992.6|34003.5|34001.1|34004|34001.6|33995|33992.6|65
1651692760000|2022-05-04 19:32:40|34003|34000.6|34006|34003.6|34009|34006.6|33999|33996.6|150
1651692770000|2022-05-04 19:32:50|34005.5|34003.1|34008.5|34006.1|34013.5|34011.1|34005.5|34003.1|44
1651692780000|2022-05-04 19:33:00|34007.5|34005.1|33997|33994.6|34011.5|34009.1|33996.5|33994.1|69
1651692790000|2022-05-04 19:33:10|33997.5|33995.1|34012|34009.6|34015|34012.6|33996|33993.6|62
1651692800000|2022-05-04 19:33:20|34013|34010.6|34003.5|34001.1|34014|34011.6|34001|33998.6|53
1651692810000|2022-05-04 19:33:30|34004|34001.6|34012.5|34010.1|34014.5|34012.1|34001.5|33999.1|39
1651692820000|2022-05-04 19:33:40|34013|34010.6|34018|34015.6|34019|34016.6|34009|34006.6|48
1651692830000|2022-05-04 19:33:50|34017.5|34015.1|34021|34018.6|34024|34021.6|34016.5|34014.1|67
1651692840000|2022-05-04 19:34:00|34021.5|34019.1|34021.5|34019.1|34031|34028.6|34018|34015.6|114
1651692850000|2022-05-04 19:34:10|34022|34019.6|34032.5|34030.1|34032.5|34030.1|34021|34018.6|55
1651692860000|2022-05-04 19:34:20|34033|34030.6|34038.5|34036.1|34040|34037.6|34031.5|34029.1|47
1651692870000|2022-05-04 19:34:30|34039|34036.6|34034.5|34032.1|34041.5|34039.1|34031|34028.6|80
1651692880000|2022-05-04 19:34:40|34035|34032.6|34032|34029.6|34038.5|34036.1|34024.5|34022.1|87
1651692890000|2022-05-04 19:34:50|34031.5|34029.1|34031|34028.6|34035|34032.6|34029|34026.6|27
1651692900000|2022-05-04 19:35:00|34030|34027.6|34022|34019.6|34035|34032.6|34022|34019.6|51
1651692910000|2022-05-04 19:35:10|34020|34017.6|34007|34004.6|34023.5|34021.1|34004|34001.6|90
1651692920000|2022-05-04 19:35:20|34005.5|34003.1|34002.5|34000.1|34012|34009.6|34002.5|34000.1|78
1651692930000|2022-05-04 19:35:30|34002|33999.6|33988|33985.6|34003|34000.6|33987.5|33985.1|122
1651692940000|2022-05-04 19:35:40|33987.5|33985.1|33994.5|33992.1|33999|33996.6|33987.5|33985.1|137
1651692950000|2022-05-04 19:35:50|33994|33991.6|34000|33997.6|34007.5|34005.1|33994|33991.6|124
1651692960000|2022-05-04 19:36:00|33999|33996.6|33998|33995.6|34004|34001.6|33994|33991.6|135
1651692970000|2022-05-04 19:36:10|33997|33994.6|33984|33981.6|33997.5|33995.1|33984|33981.6|101
1651692980000|2022-05-04 19:36:20|33983.5|33981.1|33990|33987.6|33990|33987.6|33983|33980.6|107
1651692990000|2022-05-04 19:36:30|33990.5|33988.1|33999|33996.6|34002|33999.6|33990.5|33988.1|136
1651693000000|2022-05-04 19:36:40|33999.5|33997.1|33994.5|33992.1|34006|34003.6|33994|33991.6|101
1651693010000|2022-05-04 19:36:50|33994|33991.6|33986.5|33984.1|33998|33995.6|33986|33983.6|57
1651693020000|2022-05-04 19:37:00|33986|33983.6|34003|34000.6|34007.5|34005.1|33983|33980.6|153
1651693030000|2022-05-04 19:37:10|34003.5|34001.1|34001|33998.6|34011.5|34009.1|34001|33998.6|59
1651693040000|2022-05-04 19:37:20|34001.5|33999.1|34001.5|33999.1|34004|34001.6|33998|33995.6|39
1651693050000|2022-05-04 19:37:30|34001|33998.6|34022|34019.6|34022|34019.6|34001|33998.6|88
1651693060000|2022-05-04 19:37:40|34022.5|34020.1|34015|34012.6|34023|34020.6|34011.5|34009.1|51
1651693070000|2022-05-04 19:37:50|34015.5|34013.1|34006|34003.6|34016.5|34014.1|34000|33997.6|64
1651693080000|2022-05-04 19:38:00|34005.5|34003.1|34014.5|34012.1|34014.5|34012.1|34002|33999.6|33
1651693090000|2022-05-04 19:38:10|34014|34011.6|34004.5|34002.1|34014|34011.6|33999.5|33997.1|46
1651693100000|2022-05-04 19:38:20|34004|34001.6|34005|34002.6|34005|34002.6|33997.5|33995.1|56
1651693110000|2022-05-04 19:38:30|34004.5|34002.1|34002.5|34000.1|34012|34009.6|34002.5|34000.1|59
1651693120000|2022-05-04 19:38:40|34003|34000.6|34002|33999.6|34003.5|34001.1|33997.5|33995.1|54
1651693130000|2022-05-04 19:38:50|34001|33998.6|34011|34008.6|34013|34010.6|34001|33998.6|61
1651693140000|2022-05-04 19:39:00|34010|34007.6|34021|34018.6|34022|34019.6|34009|34006.6|48
1651693150000|2022-05-04 19:39:10|34021.5|34019.1|34028|34025.6|34031|34028.6|34020|34017.6|98
1651693160000|2022-05-04 19:39:20|34029|34026.6|34031|34028.6|34036.5|34034.1|34020.5|34018.1|114
1651693170000|2022-05-04 19:39:30|34033|34030.6|34034.5|34032.1|34036.5|34034.1|34026|34023.6|50
1651693180000|2022-05-04 19:39:40|34035|34032.6|34034.5|34032.1|34038|34035.6|34033|34030.6|22
1651693190000|2022-05-04 19:39:50|34034|34031.6|34019|34016.6|34037|34034.6|34016.5|34014.1|56
1651693200000|2022-05-04 19:40:00|34023|34020.6|34012.5|34010.1|34023.5|34021.1|34011.5|34009.1|86
1651693210000|2022-05-04 19:40:10|34012|34009.6|34016|34013.6|34019|34016.6|34007.5|34005.1|58
1651693220000|2022-05-04 19:40:20|34017|34014.6|34023|34020.6|34032.5|34030.1|34014.5|34012.1|47
1651693230000|2022-05-04 19:40:30|34022.5|34020.1|34014.5|34012.1|34023.5|34021.1|34013|34010.6|25
1651693240000|2022-05-04 19:40:40|34015|34012.6|34028.5|34026.1|34033.5|34031.1|34014|34011.6|31
1651693250000|2022-05-04 19:40:50|34028|34025.6|34022|34019.6|34029.5|34027.1|34021.5|34019.1|26
1651693260000|2022-05-04 19:41:00|34018|34015.6|34000|33997.6|34018.5|34016.1|33998.5|33996.1|82
1651693270000|2022-05-04 19:41:10|33999.5|33997.1|34013|34010.6|34014|34011.6|33999.5|33997.1|60
1651693280000|2022-05-04 19:41:20|34013.5|34011.1|34003.5|34001.1|34015.5|34013.1|34003|34000.6|86
1651693290000|2022-05-04 19:41:30|34003|34000.6|33992.5|33990.1|34003.5|34001.1|33990|33987.6|60
1651693300000|2022-05-04 19:41:40|33999|33996.6|34007|34004.6|34010|34007.6|33998|33995.6|61
1651693310000|2022-05-04 19:41:50|34007.5|34005.1|34021|34018.6|34022|34019.6|34007.5|34005.1|67
1651693320000|2022-05-04 19:42:00|34020.5|34018.1|34037.5|34035.1|34039|34036.6|34017.5|34015.1|73
1651693330000|2022-05-04 19:42:10|34036.5|34034.1|34044|34041.6|34047|34044.6|34030|34027.6|87
1651693340000|2022-05-04 19:42:20|34044.5|34042.1|34039.5|34037.1|34050|34047.6|34039|34036.6|373
1651693350000|2022-05-04 19:42:30|34040.5|34038.1|34041|34038.6|34045.5|34043.1|34036|34033.6|115
1651693360000|2022-05-04 19:42:40|34041.5|34039.1|34034|34031.6|34044.5|34042.1|34032|34029.6|55
1651693370000|2022-05-04 19:42:50|34031|34028.6|34029|34026.6|34032.5|34030.1|34026|34023.6|54
1651693380000|2022-05-04 19:43:00|34028.5|34026.1|34021|34018.6|34033|34030.6|34020|34017.6|82
1651693390000|2022-05-04 19:43:10|34020.5|34018.1|34002|33999.6|34021|34018.6|34002|33999.6|64
1651693400000|2022-05-04 19:43:20|34003|34000.6|33985|33982.6|34008|34005.6|33985|33982.6|218
1651693410000|2022-05-04 19:43:30|33986|33983.6|33987|33984.6|33993.5|33991.1|33981|33978.6|75
1651693420000|2022-05-04 19:43:40|33988|33985.6|33987|33984.6|33988|33985.6|33980|33977.6|65
1651693430000|2022-05-04 19:43:50|33988|33985.6|34000|33997.6|34000|33997.6|33987.5|33985.1|94
1651693440000|2022-05-04 19:44:00|33999|33996.6|34023.5|34021.1|34023.5|34021.1|33997|33994.6|159
1651693450000|2022-05-04 19:44:10|34024|34021.6|34032|34029.6|34032.5|34030.1|34019|34016.6|83
1651693460000|2022-05-04 19:44:20|34032.5|34030.1|34034|34031.6|34042|34039.6|34032.5|34030.1|84
1651693470000|2022-05-04 19:44:30|34033.5|34031.1|34034.5|34032.1|34045|34042.6|34033.5|34031.1|45
1651693480000|2022-05-04 19:44:40|34035|34032.6|34049|34046.6|34050.5|34048.1|34035|34032.6|68
1651693490000|2022-05-04 19:44:50|34048.5|34046.1|34040.5|34038.1|34051|34048.6|34040.5|34038.1|56
1651693500000|2022-05-04 19:45:00|34038.5|34036.1|34050.5|34048.1|34054|34051.6|34034.5|34032.1|91
1651693510000|2022-05-04 19:45:10|34046.5|34044.1|34047|34044.6|34063|34060.6|34045.5|34043.1|79
1651693520000|2022-05-04 19:45:20|34047.5|34045.1|34044.5|34042.1|34052.5|34050.1|34041.5|34039.1|79
1651693530000|2022-05-04 19:45:30|34044|34041.6|34039|34036.6|34047|34044.6|34035.5|34033.1|53
1651693540000|2022-05-04 19:45:40|34040|34037.6|34037.5|34035.1|34043.5|34041.1|34029|34026.6|87
1651693550000|2022-05-04 19:45:50|34038|34035.6|34037|34034.6|34046.5|34044.1|34030|34027.6|67
1651693560000|2022-05-04 19:46:00|34038|34035.6|34028|34025.6|34039.5|34037.1|34018.5|34016.1|97
1651693570000|2022-05-04 19:46:10|34029|34026.6|34017|34014.6|34029.5|34027.1|34013|34010.6|70
1651693580000|2022-05-04 19:46:20|34018|34015.6|34026|34023.6|34026.5|34024.1|34013.5|34011.1|51
1651693590000|2022-05-04 19:46:30|34027|34024.6|34013.5|34011.1|34035.5|34033.1|34012.5|34010.1|86
1651693600000|2022-05-04 19:46:40|34014|34011.6|34010.5|34008.1|34015.5|34013.1|34004.5|34002.1|59
1651693610000|2022-05-04 19:46:50|34011|34008.6|34011|34008.6|34020|34017.6|34007.5|34005.1|95
1651693620000|2022-05-04 19:47:00|34011.5|34009.1|34008|34005.6|34012.5|34010.1|34003|34000.6|51
1651693630000|2022-05-04 19:47:10|34009.5|34007.1|34013|34010.6|34019|34016.6|34009.5|34007.1|49
1651693640000|2022-05-04 19:47:20|34012.5|34010.1|34005.5|34003.1|34018|34015.6|34004.5|34002.1|32
1651693650000|2022-05-04 19:47:30|34005|34002.6|34002.5|34000.1|34008.5|34006.1|34002|33999.6|16
1651693660000|2022-05-04 19:47:40|34003.5|34001.1|34005.5|34003.1|34007|34004.6|33995|33992.6|48
1651693670000|2022-05-04 19:47:50|34005|34002.6|34020.5|34018.1|34020.5|34018.1|34000|33997.6|67
1651693680000|2022-05-04 19:48:00|34020|34017.6|34017|34014.6|34024|34021.6|34006|34003.6|55
1651693690000|2022-05-04 19:48:10|34017.5|34015.1|34023.5|34021.1|34032|34029.6|34013|34010.6|68
1651693700000|2022-05-04 19:48:20|34023|34020.6|34034.5|34032.1|34038.5|34036.1|34019|34016.6|36
1651693710000|2022-05-04 19:48:30|34034|34031.6|34041|34038.6|34045|34042.6|34028.5|34026.1|54
1651693720000|2022-05-04 19:48:40|34041.5|34039.1|34043|34040.6|34044.5|34042.1|34032.5|34030.1|57
1651693730000|2022-05-04 19:48:50|34043.5|34041.1|34044.5|34042.1|34045.5|34043.1|34034.5|34032.1|47
1651693740000|2022-05-04 19:49:00|34044|34041.6|34055|34052.6|34055.5|34053.1|34039|34036.6|77
1651693750000|2022-05-04 19:49:10|34055.5|34053.1|34058|34055.6|34060.5|34058.1|34048.5|34046.1|58
1651693760000|2022-05-04 19:49:20|34057|34054.6|34064.5|34062.1|34066|34063.6|34051.5|34049.1|89
1651693770000|2022-05-04 19:49:30|34064|34061.6|34074|34071.6|34077|34074.6|34063.5|34061.1|105
1651693780000|2022-05-04 19:49:40|34075|34072.6|34068.5|34066.1|34078|34075.6|34068.5|34066.1|60
1651693790000|2022-05-04 19:49:50|34069.5|34067.1|34077|34074.6|34078|34075.6|34069.5|34067.1|63
1651693800000|2022-05-04 19:50:00|34076.5|34074.1|34090.5|34088.1|34097.5|34095.1|34072.5|34070.1|400
1651693810000|2022-05-04 19:50:10|34090|34087.6|34085.5|34083.1|34094|34091.6|34081|34078.6|180
1651693820000|2022-05-04 19:50:20|34089.5|34087.1|34089|34086.6|34091.5|34089.1|34081|34078.6|108
1651693830000|2022-05-04 19:50:30|34088.5|34086.1|34069.5|34067.1|34090.5|34088.1|34063.5|34061.1|160
1651693840000|2022-05-04 19:50:40|34069|34066.6|34075|34072.6|34085|34082.6|34067.5|34065.1|78
1651693850000|2022-05-04 19:50:50|34075.5|34073.1|34085|34082.6|34086.5|34084.1|34075.5|34073.1|47
1651693860000|2022-05-04 19:51:00|34084.5|34082.1|34083.5|34081.1|34087|34084.6|34081|34078.6|59
1651693870000|2022-05-04 19:51:10|34084|34081.6|34089.5|34087.1|34089.5|34087.1|34075.5|34073.1|61
1651693880000|2022-05-04 19:51:20|34089|34086.6|34083|34080.6|34089|34086.6|34077|34074.6|48
1651693890000|2022-05-04 19:51:30|34083.5|34081.1|34089|34086.6|34093|34090.6|34080|34077.6|41
1651693900000|2022-05-04 19:51:40|34088.5|34086.1|34085.5|34083.1|34089|34086.6|34081|34078.6|50
1651693910000|2022-05-04 19:51:50|34085|34082.6|34082.5|34080.1|34087.5|34085.1|34078.5|34076.1|52
1651693920000|2022-05-04 19:52:00|34082|34079.6|34078.5|34076.1|34086.5|34084.1|34076|34073.6|191
1651693930000|2022-05-04 19:52:10|34078|34075.6|34061.5|34059.1|34078|34075.6|34058.5|34056.1|168
1651693940000|2022-05-04 19:52:20|34061|34058.6|34066|34063.6|34068|34065.6|34061|34058.6|43
1651693950000|2022-05-04 19:52:30|34067|34064.6|34070|34067.6|34073.5|34071.1|34062|34059.6|78
1651693960000|2022-05-04 19:52:40|34069.5|34067.1|34077.5|34075.1|34079|34076.6|34069.5|34067.1|41
1651693970000|2022-05-04 19:52:50|34078|34075.6|34085|34082.6|34085|34082.6|34078|34075.6|29
1651693980000|2022-05-04 19:53:00|34085.5|34083.1|34115|34112.6|34116|34113.6|34083|34080.6|187
1651693990000|2022-05-04 19:53:10|34113|34110.6|34117|34114.6|34118|34115.6|34104|34101.6|77
1651694000000|2022-05-04 19:53:20|34114|34111.6|34100|34097.6|34118|34115.6|34099|34096.6|78
1651694010000|2022-05-04 19:53:30|34100.5|34098.1|34096.5|34094.1|34104.5|34102.1|34088|34085.6|160
1651694020000|2022-05-04 19:53:40|34096|34093.6|34112.5|34110.1|34114|34111.6|34087|34084.6|139
1651694030000|2022-05-04 19:53:50|34112|34109.6|34108.5|34106.1|34116.5|34114.1|34108|34105.6|94
1651694040000|2022-05-04 19:54:00|34108|34105.6|34088.5|34086.1|34108.5|34106.1|34079|34076.6|130
1651694050000|2022-05-04 19:54:10|34089|34086.6|34094|34091.6|34096|34093.6|34085|34082.6|71
1651694060000|2022-05-04 19:54:20|34094.5|34092.1|34082|34079.6|34096|34093.6|34079|34076.6|51
1651694070000|2022-05-04 19:54:30|34084|34081.6|34077|34074.6|34084|34081.6|34066.5|34064.1|107
1651694080000|2022-05-04 19:54:40|34076.5|34074.1|34074|34071.6|34086.5|34084.1|34064|34061.6|120
1651694090000|2022-05-04 19:54:50|34073.5|34071.1|34069.5|34067.1|34075|34072.6|34057.5|34055.1|94
1651694100000|2022-05-04 19:55:00|34069|34066.6|34060|34057.6|34074|34071.6|34047.5|34045.1|270
1651694110000|2022-05-04 19:55:10|34059.5|34057.1|34056.5|34054.1|34073.5|34071.1|34055|34052.6|95
1651694120000|2022-05-04 19:55:20|34055.5|34053.1|34059|34056.6|34062.5|34060.1|34052.5|34050.1|88
1651694130000|2022-05-04 19:55:30|34059.5|34057.1|34073.5|34071.1|34073.5|34071.1|34058|34055.6|155
1651694140000|2022-05-04 19:55:40|34073|34070.6|34074|34071.6|34082|34079.6|34068|34065.6|102
1651694150000|2022-05-04 19:55:50|34073.5|34071.1|34079|34076.6|34079|34076.6|34065.5|34063.1|70
1651694160000|2022-05-04 19:56:00|34078|34075.6|34072.5|34070.1|34079|34076.6|34064.5|34062.1|92
1651694170000|2022-05-04 19:56:10|34072|34069.6|34067.5|34065.1|34076.5|34074.1|34063.5|34061.1|64
1651694180000|2022-05-04 19:56:20|34066.5|34064.1|34066|34063.6|34074|34071.6|34060.5|34058.1|116
1651694190000|2022-05-04 19:56:30|34065.5|34063.1|34053|34050.6|34065.5|34063.1|34048|34045.6|80
1651694200000|2022-05-04 19:56:40|34052.5|34050.1|34054|34051.6|34059|34056.6|34049.5|34047.1|60
1651694210000|2022-05-04 19:56:50|34050.5|34048.1|34051.5|34049.1|34054|34051.6|34045.5|34043.1|87
1651694220000|2022-05-04 19:57:00|34052|34049.6|34036|34033.6|34052|34049.6|34030.5|34028.1|149
1651694230000|2022-05-04 19:57:10|34035.5|34033.1|34038|34035.6|34053|34050.6|34032|34029.6|204
1651694240000|2022-05-04 19:57:20|34036.5|34034.1|34031|34028.6|34038|34035.6|34023|34020.6|187
1651694250000|2022-05-04 19:57:30|34031.5|34029.1|34036|34033.6|34037.5|34035.1|34029|34026.6|64
1651694260000|2022-05-04 19:57:40|34035.5|34033.1|34033|34030.6|34043|34040.6|34029|34026.6|41
1651694270000|2022-05-04 19:57:50|34033.5|34031.1|34043.5|34041.1|34043.5|34041.1|34029.5|34027.1|94
1651694280000|2022-05-04 19:58:00|34044|34041.6|34029.5|34027.1|34044|34041.6|34026|34023.6|310
1651694290000|2022-05-04 19:58:10|34029|34026.6|34037|34034.6|34043|34040.6|34025.5|34023.1|144
1651694300000|2022-05-04 19:58:20|34037.5|34035.1|34048|34045.6|34048.5|34046.1|34034.5|34032.1|92
1651694310000|2022-05-04 19:58:30|34047.5|34045.1|34049.5|34047.1|34053|34050.6|34047.5|34045.1|59
1651694320000|2022-05-04 19:58:40|34049|34046.6|34052.5|34050.1|34055|34052.6|34044.5|34042.1|78
1651694330000|2022-05-04 19:58:50|34052|34049.6|34069|34066.6|34069|34066.6|34044|34041.6|133
1651694340000|2022-05-04 19:59:00|34068.5|34066.1|34061.5|34059.1|34070|34067.6|34052|34049.6|314
1651694350000|2022-05-04 19:59:10|34061|34058.6|34043.5|34041.1|34061|34058.6|34043.5|34041.1|61
1651694360000|2022-05-04 19:59:20|34043|34040.6|34067.5|34065.1|34070|34067.6|34043|34040.6|162
1651694370000|2022-05-04 19:59:30|34067|34064.6|34074.5|34072.1|34074.5|34072.1|34064.5|34062.1|139
1651694380000|2022-05-04 19:59:40|34075|34072.6|34061|34058.6|34076|34073.6|34056|34053.6|223
1651694390000|2022-05-04 19:59:50|34057.5|34055.1|34068|34065.6|34075.5|34073.1|34047.5|34045.1|685
1651694400000|2022-05-04 20:00:00|34061.9|34059.5|34037.6|34032.8|34066.6|34061.8|34035.6|34030.8|380
1651694410000|2022-05-04 20:00:10|34037.1|34032.3|34044.1|34039.3|34046.1|34041.3|34029.6|34024.8|123
1651694420000|2022-05-04 20:00:20|34044.6|34039.8|34053.6|34048.8|34055.1|34050.3|34043.1|34038.3|87
1651694430000|2022-05-04 20:00:30|34053.1|34048.3|34055.1|34050.3|34055.1|34050.3|34048.6|34043.8|58
1651694440000|2022-05-04 20:00:40|34054.6|34049.8|34039.6|34034.8|34054.6|34049.8|34039.1|34034.3|25
1651694450000|2022-05-04 20:00:50|34039.1|34034.3|34040.6|34035.8|34046.6|34041.8|34037.6|34032.8|51
1651694460000|2022-05-04 20:01:00|34040.1|34035.3|34058.1|34053.3|34059.1|34054.3|34039.1|34034.3|129
1651694470000|2022-05-04 20:01:10|34058.6|34053.8|34048.6|34043.8|34058.6|34053.8|34047.6|34042.8|36
1651694480000|2022-05-04 20:01:20|34049.1|34044.3|34049.1|34044.3|34050.1|34045.3|34046.6|34041.8|83
1651694490000|2022-05-04 20:01:30|34049.6|34044.8|34061.1|34056.3|34062.1|34057.3|34049.6|34044.8|30
1651694500000|2022-05-04 20:01:40|34061.6|34056.8|34049.1|34044.3|34061.6|34056.8|34047.6|34042.8|55
1651694510000|2022-05-04 20:01:50|34048.6|34043.8|34051.1|34046.3|34051.1|34046.3|34048.1|34043.3|23
1651694520000|2022-05-04 20:02:00|34051.6|34046.8|34043.6|34038.8|34056.1|34051.3|34043.6|34038.8|43
1651694530000|2022-05-04 20:02:10|34043.1|34038.3|34050.1|34045.3|34050.1|34045.3|34043.1|34038.3|22
1651694540000|2022-05-04 20:02:20|34049.6|34044.8|34046.1|34041.3|34049.6|34044.8|34041.6|34036.8|21
1651694550000|2022-05-04 20:02:30|34045.6|34040.8|34047.6|34042.8|34051.1|34046.3|34045.6|34040.8|13
1651694560000|2022-05-04 20:02:40|34048.1|34043.3|34041.6|34036.8|34049.1|34044.3|34040.1|34035.3|19
1651694570000|2022-05-04 20:02:50|34041.1|34036.3|34040.6|34035.8|34041.6|34036.8|34039.1|34034.3|17
1651694580000|2022-05-04 20:03:00|34041.1|34036.3|34038.6|34033.8|34041.6|34036.8|34038.6|34033.8|13
1651694590000|2022-05-04 20:03:10|34038.1|34033.3|34041.6|34036.8|34044.6|34039.8|34037.6|34032.8|31
1651694600000|2022-05-04 20:03:20|34041.1|34036.3|34045.1|34040.3|34046.6|34041.8|34039.6|34034.8|8
1651694610000|2022-05-04 20:03:30|34045.6|34040.8|34044.1|34039.3|34046.1|34041.3|34041.6|34036.8|4
1651694620000|2022-05-04 20:03:40|34042.6|34037.8|34045.6|34040.8|34047.1|34042.3|34041.1|34036.3|16
1651694630000|2022-05-04 20:03:50|34045.1|34040.3|34042.6|34037.8|34045.6|34040.8|34042.6|34037.8|13
1651694640000|2022-05-04 20:04:00|34042.1|34037.3|34043.6|34038.8|34044.6|34039.8|34042.1|34037.3|3
1651694650000|2022-05-04 20:04:10|34044.1|34039.3|34044.1|34039.3|34045.1|34040.3|34039.6|34034.8|15
1651694660000|2022-05-04 20:04:20|34044.6|34039.8|34042.1|34037.3|34046.1|34041.3|34040.6|34035.8|8
1651694670000|2022-05-04 20:04:30|34041.6|34036.8|34039.6|34034.8|34042.6|34037.8|34037.6|34032.8|20
1651694680000|2022-05-04 20:04:40|34038.6|34033.8|34038.6|34033.8|34040.1|34035.3|34038.1|34033.3|27
1651694690000|2022-05-04 20:04:50|34039.6|34034.8|34034.1|34029.3|34040.1|34035.3|34033.1|34028.3|53
1651694700000|2022-05-04 20:05:00|34034.6|34029.8|34035.6|34030.8|34036.1|34031.3|34030.6|34025.8|86
1651694710000|2022-05-04 20:05:10|34035.1|34030.3|34038.6|34033.8|34039.1|34034.3|34035.1|34030.3|24
1651694720000|2022-05-04 20:05:20|34038.1|34033.3|34054.1|34049.3|34054.1|34049.3|34037.1|34032.3|61
1651694730000|2022-05-04 20:05:30|34053.6|34048.8|34060.6|34055.8|34060.6|34055.8|34053.6|34048.8|52
1651694740000|2022-05-04 20:05:40|34061.1|34056.3|34053.6|34048.8|34061.6|34056.8|34052.6|34047.8|17
1651694750000|2022-05-04 20:05:50|34053.1|34048.3|34056.6|34051.8|34056.6|34051.8|34046.6|34041.8|80
1651694760000|2022-05-04 20:06:00|34057.1|34052.3|34057.6|34052.8|34058.6|34053.8|34056.6|34051.8|15
1651694770000|2022-05-04 20:06:10|34058.1|34053.3|34058.6|34053.8|34062.6|34057.8|34058.1|34053.3|25
1651694780000|2022-05-04 20:06:20|34059.1|34054.3|34056.6|34051.8|34060.1|34055.3|34056.6|34051.8|8
1651694790000|2022-05-04 20:06:30|34055.1|34050.3|34054.1|34049.3|34056.1|34051.3|34054.1|34049.3|21
1651694800000|2022-05-04 20:06:40|34055.1|34050.3|34052.6|34047.8|34055.1|34050.3|34052.1|34047.3|23
1651694810000|2022-05-04 20:06:50|34053.1|34048.3|34055.6|34050.8|34056.1|34051.3|34051.6|34046.8|25
1651694820000|2022-05-04 20:07:00|34056.1|34051.3|34056.6|34051.8|34060.1|34055.3|34056.1|34051.3|29
1651694830000|2022-05-04 20:07:10|34057.1|34052.3|34058.6|34053.8|34061.6|34056.8|34057.1|34052.3|16
1651694840000|2022-05-04 20:07:20|34057.6|34052.8|34057.6|34052.8|34058.6|34053.8|34054.6|34049.8|17
1651694850000|2022-05-04 20:07:30|34057.1|34052.3|34055.1|34050.3|34058.1|34053.3|34055.1|34050.3|19
1651694860000|2022-05-04 20:07:40|34055.6|34050.8|34054.6|34049.8|34057.6|34052.8|34053.6|34048.8|44
1651694870000|2022-05-04 20:07:50|34053.6|34048.8|34056.1|34051.3|34057.6|34052.8|34053.6|34048.8|22
1651694880000|2022-05-04 20:08:00|34055.6|34050.8|34055.6|34050.8|34058.6|34053.8|34053.1|34048.3|46
1651694890000|2022-05-04 20:08:10|34056.1|34051.3|34054.6|34049.8|34056.1|34051.3|34054.1|34049.3|11
1651694900000|2022-05-04 20:08:20|34055.1|34050.3|34053.1|34048.3|34056.6|34051.8|34052.1|34047.3|35
1651694910000|2022-05-04 20:08:30|34054.6|34049.8|34057.1|34052.3|34057.6|34052.8|34053.6|34048.8|11
1651694920000|2022-05-04 20:08:40|34056.1|34051.3|34056.6|34051.8|34058.1|34053.3|34053.1|34048.3|17
1651694930000|2022-05-04 20:08:50|34056.1|34051.3|34051.1|34046.3|34056.1|34051.3|34051.1|34046.3|13
1651694940000|2022-05-04 20:09:00|34051.6|34046.8|34052.1|34047.3|34053.1|34048.3|34051.1|34046.3|11
1651694950000|2022-05-04 20:09:10|34051.6|34046.8|34052.6|34047.8|34053.1|34048.3|34050.6|34045.8|24
1651694960000|2022-05-04 20:09:20|34052.1|34047.3|34053.6|34048.8|34054.1|34049.3|34052.1|34047.3|9
1651694970000|2022-05-04 20:09:30|34054.1|34049.3|34053.1|34048.3|34054.1|34049.3|34053.1|34048.3|13
1651694980000|2022-05-04 20:09:40|34053.6|34048.8|34042.6|34037.8|34054.6|34049.8|34042.6|34037.8|132
1651694990000|2022-05-04 20:09:50|34042.1|34037.3|34041.6|34036.8|34044.6|34039.8|34040.1|34035.3|26
1651695000000|2022-05-04 20:10:00|34041.1|34036.3|34040.6|34035.8|34041.6|34036.8|34040.1|34035.3|25
1651695010000|2022-05-04 20:10:10|34042.6|34037.8|34043.6|34038.8|34044.1|34039.3|34041.6|34036.8|12
1651695020000|2022-05-04 20:10:20|34044.1|34039.3|34049.6|34044.8|34050.6|34045.8|34044.1|34039.3|33
1651695030000|2022-05-04 20:10:30|34049.1|34044.3|34046.1|34041.3|34049.6|34044.8|34043.1|34038.3|25
1651695040000|2022-05-04 20:10:40|34045.6|34040.8|34042.6|34037.8|34045.6|34040.8|34042.1|34037.3|6
1651695050000|2022-05-04 20:10:50|34043.6|34038.8|34043.6|34038.8|34044.6|34039.8|34043.1|34038.3|1
1651695060000|2022-05-04 20:11:00|34044.1|34039.3|34043.6|34038.8|34045.1|34040.3|34043.1|34038.3|6
1651695070000|2022-05-04 20:11:10|34044.1|34039.3|34044.6|34039.8|34044.6|34039.8|34043.6|34038.8|1
1651695080000|2022-05-04 20:11:20|34045.1|34040.3|34046.6|34041.8|34048.6|34043.8|34044.6|34039.8|14
1651695090000|2022-05-04 20:11:30|34046.1|34041.3|34045.6|34040.8|34047.6|34042.8|34045.6|34040.8|12
1651695100000|2022-05-04 20:11:40|34044.6|34039.8|34045.1|34040.3|34047.1|34042.3|34044.6|34039.8|13
1651695110000|2022-05-04 20:11:50|34045.6|34040.8|34047.6|34042.8|34047.6|34042.8|34044.6|34039.8|18
1651695120000|2022-05-04 20:12:00|34046.6|34041.8|34048.6|34043.8|34048.6|34043.8|34046.6|34041.8|17
1651695130000|2022-05-04 20:12:10|34049.1|34044.3|34045.6|34040.8|34049.1|34044.3|34043.6|34038.8|14
1651695140000|2022-05-04 20:12:20|34046.1|34041.3|34049.1|34044.3|34049.1|34044.3|34046.1|34041.3|13
1651695150000|2022-05-04 20:12:30|34048.6|34043.8|34044.6|34039.8|34048.6|34043.8|34042.1|34037.3|31
1651695160000|2022-05-04 20:12:40|34043.6|34038.8|34043.6|34038.8|34044.6|34039.8|34043.1|34038.3|9
1651695170000|2022-05-04 20:12:50|34044.1|34039.3|34043.6|34038.8|34044.1|34039.3|34042.6|34037.8|12
1651695180000|2022-05-04 20:13:00|34044.1|34039.3|34043.6|34038.8|34044.6|34039.8|34043.1|34038.3|25
1651695190000|2022-05-04 20:13:10|34044.1|34039.3|34043.1|34038.3|34044.1|34039.3|34043.1|34038.3|14
1651695200000|2022-05-04 20:13:20|34043.6|34038.8|34039.1|34034.3|34044.1|34039.3|34039.1|34034.3|52
1651695210000|2022-05-04 20:13:30|34038.1|34033.3|34035.6|34030.8|34040.1|34035.3|34035.1|34030.3|57
1651695220000|2022-05-04 20:13:40|34035.1|34030.3|34035.1|34030.3|34038.1|34033.3|34035.1|34030.3|12
1651695230000|2022-05-04 20:13:50|34034.6|34029.8|34034.1|34029.3|34035.6|34030.8|34033.1|34028.3|66
1651695240000|2022-05-04 20:14:00|34034.6|34029.8|34030.6|34025.8|34034.6|34029.8|34030.6|34025.8|28
1651695250000|2022-05-04 20:14:10|34031.6|34026.8|34033.1|34028.3|34033.1|34028.3|34029.6|34024.8|9
1651695260000|2022-05-04 20:14:20|34034.1|34029.3|34033.6|34028.8|34035.1|34030.3|34033.1|34028.3|18
1651695270000|2022-05-04 20:14:30|34029.1|34024.3|34024.6|34019.8|34030.6|34025.8|34024.1|34019.3|87
1651695280000|2022-05-04 20:14:40|34023.1|34018.3|34022.1|34017.3|34023.1|34018.3|34020.6|34015.8|13
1651695290000|2022-05-04 20:14:50|34021.6|34016.8|34029.6|34024.8|34033.1|34028.3|34021.6|34016.8|34
1651695300000|2022-05-04 20:15:00|34029.1|34024.3|34024.6|34019.8|34029.6|34024.8|34018.1|34013.3|57
1651695310000|2022-05-04 20:15:10|34024.1|34019.3|34025.6|34020.8|34025.6|34020.8|34023.6|34018.8|22
1651695320000|2022-05-04 20:15:20|34026.1|34021.3|34027.1|34022.3|34027.6|34022.8|34025.6|34020.8|7
1651695330000|2022-05-04 20:15:30|34027.6|34022.8|34027.1|34022.3|34027.6|34022.8|34026.6|34021.8|2
1651695340000|2022-05-04 20:15:40|34027.6|34022.8|34027.1|34022.3|34028.6|34023.8|34027.1|34022.3|7
1651695350000|2022-05-04 20:15:50|34026.6|34021.8|34022.1|34017.3|34028.1|34023.3|34022.1|34017.3|9
1651695360000|2022-05-04 20:16:00|34021.6|34016.8|34021.1|34016.3|34022.6|34017.8|34017.6|34012.8|13
1651695370000|2022-05-04 20:16:10|34021.6|34016.8|34022.1|34017.3|34023.6|34018.8|34021.6|34016.8|10
1651695380000|2022-05-04 20:16:20|34021.6|34016.8|34033.6|34028.8|34033.6|34028.8|34020.6|34015.8|15
1651695390000|2022-05-04 20:16:30|34032.6|34027.8|34030.1|34025.3|34034.1|34029.3|34030.1|34025.3|7
1651695400000|2022-05-04 20:16:40|34030.6|34025.8|34026.6|34021.8|34030.6|34025.8|34026.6|34021.8|0
1651695410000|2022-05-04 20:16:50|34026.1|34021.3|34025.1|34020.3|34026.6|34021.8|34022.6|34017.8|3
1651695420000|2022-05-04 20:17:00|34024.6|34019.8|34022.6|34017.8|34026.6|34021.8|34022.1|34017.3|5
1651695430000|2022-05-04 20:17:10|34022.1|34017.3|34020.6|34015.8|34022.6|34017.8|34020.1|34015.3|1
1651695440000|2022-05-04 20:17:20|34020.1|34015.3|34019.6|34014.8|34020.1|34015.3|34019.1|34014.3|5
1651695450000|2022-05-04 20:17:30|34021.1|34016.3|34018.1|34013.3|34022.6|34017.8|34018.1|34013.3|3
1651695460000|2022-05-04 20:17:40|34018.6|34013.8|34019.6|34014.8|34021.6|34016.8|34018.1|34013.3|8
1651695470000|2022-05-04 20:17:50|34020.1|34015.3|34020.1|34015.3|34022.1|34017.3|34017.6|34012.8|47
1651695480000|2022-05-04 20:18:00|34018.6|34013.8|34018.1|34013.3|34020.1|34015.3|34017.1|34012.3|41
1651695490000|2022-05-04 20:18:10|34018.6|34013.8|34018.6|34013.8|34020.6|34015.8|34018.1|34013.3|4
1651695500000|2022-05-04 20:18:20|34018.1|34013.3|34018.6|34013.8|34021.6|34016.8|34018.1|34013.3|7
1651695510000|2022-05-04 20:18:30|34018.1|34013.3|34017.6|34012.8|34019.1|34014.3|34016.6|34011.8|11
1651695520000|2022-05-04 20:18:40|34017.1|34012.3|34019.6|34014.8|34020.6|34015.8|34016.6|34011.8|25
1651695530000|2022-05-04 20:18:50|34019.1|34014.3|34017.1|34012.3|34019.1|34014.3|34017.1|34012.3|3
1651695540000|2022-05-04 20:19:00|34018.6|34013.8|34016.1|34011.3|34018.6|34013.8|34014.1|34009.3|12
1651695550000|2022-05-04 20:19:10|34015.6|34010.8|34016.6|34011.8|34017.1|34012.3|34015.6|34010.8|0
1651695560000|2022-05-04 20:19:20|34016.1|34011.3|34019.6|34014.8|34020.6|34015.8|34015.6|34010.8|12
1651695570000|2022-05-04 20:19:30|34019.1|34014.3|34020.1|34015.3|34020.1|34015.3|34017.6|34012.8|10
1651695580000|2022-05-04 20:19:40|34019.6|34014.8|34021.6|34016.8|34021.6|34016.8|34017.6|34012.8|6
1651695590000|2022-05-04 20:19:50|34021.1|34016.3|34023.1|34018.3|34025.1|34020.3|34021.1|34016.3|20
1651695600000|2022-05-04 20:20:00|34023.6|34018.8|34029.6|34024.8|34029.6|34024.8|34023.6|34018.8|9
1651695610000|2022-05-04 20:20:10|34029.1|34024.3|34035.1|34030.3|34035.6|34030.8|34029.1|34024.3|16
1651695620000|2022-05-04 20:20:20|34034.6|34029.8|34032.6|34027.8|34035.6|34030.8|34031.6|34026.8|30
1651695630000|2022-05-04 20:20:30|34033.1|34028.3|34033.1|34028.3|34035.6|34030.8|34032.6|34027.8|24
1651695640000|2022-05-04 20:20:40|34034.1|34029.3|34036.1|34031.3|34036.1|34031.3|34034.1|34029.3|4
1651695650000|2022-05-04 20:20:50|34035.6|34030.8|34033.1|34028.3|34036.1|34031.3|34033.1|34028.3|11
1651695660000|2022-05-04 20:21:00|34033.6|34028.8|34031.6|34026.8|34035.1|34030.3|34031.6|34026.8|9
1651695670000|2022-05-04 20:21:10|34031.1|34026.3|34028.6|34023.8|34032.6|34027.8|34028.6|34023.8|1
1651695680000|2022-05-04 20:21:20|34027.6|34022.8|34034.6|34029.8|34034.6|34029.8|34026.6|34021.8|11
1651695690000|2022-05-04 20:21:30|34035.1|34030.3|34038.1|34033.3|34038.1|34033.3|34035.1|34030.3|5
1651695700000|2022-05-04 20:21:40|34037.1|34032.3|34036.6|34031.8|34039.6|34034.8|34036.6|34031.8|14
1651695710000|2022-05-04 20:21:50|34036.1|34031.3|34035.1|34030.3|34036.1|34031.3|34034.1|34029.3|4
1651695720000|2022-05-04 20:22:00|34034.6|34029.8|34030.6|34025.8|34034.6|34029.8|34030.6|34025.8|12
1651695730000|2022-05-04 20:22:10|34031.1|34026.3|34031.1|34026.3|34031.1|34026.3|34031.1|34026.3|2
1651695740000|2022-05-04 20:22:20|34031.6|34026.8|34031.1|34026.3|34032.6|34027.8|34031.1|34026.3|1
1651695770000|2022-05-04 20:22:50|34030.6|34025.8|34027.6|34022.8|34030.6|34025.8|34027.6|34022.8|4
1651695780000|2022-05-04 20:23:00|34027.1|34022.3|34024.6|34019.8|34027.1|34022.3|34024.6|34019.8|0
1651695790000|2022-05-04 20:23:10|34025.1|34020.3|34025.6|34020.8|34026.1|34021.3|34024.6|34019.8|9
1651695800000|2022-05-04 20:23:20|34025.1|34020.3|34025.1|34020.3|34025.1|34020.3|34024.6|34019.8|3
1651695810000|2022-05-04 20:23:30|34024.6|34019.8|34023.6|34018.8|34025.6|34020.8|34023.6|34018.8|3
1651695820000|2022-05-04 20:23:40|34023.1|34018.3|34028.6|34023.8|34028.6|34023.8|34022.1|34017.3|3
1651695830000|2022-05-04 20:23:50|34028.1|34023.3|34026.6|34021.8|34028.1|34023.3|34025.6|34020.8|2
1651695840000|2022-05-04 20:24:00|34026.1|34021.3|34025.6|34020.8|34026.6|34021.8|34024.6|34019.8|2
1651695850000|2022-05-04 20:24:10|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|34025.1|34020.3|1
1651695860000|2022-05-04 20:24:20|34026.6|34021.8|34026.6|34021.8|34027.1|34022.3|34026.6|34021.8|1
1651695870000|2022-05-04 20:24:30|34026.1|34021.3|34024.1|34019.3|34026.1|34021.3|34023.6|34018.8|0
1651695880000|2022-05-04 20:24:40|34023.6|34018.8|34023.6|34018.8|34024.1|34019.3|34022.1|34017.3|0
1651695890000|2022-05-04 20:24:50|34024.1|34019.3|34024.6|34019.8|34024.6|34019.8|34023.6|34018.8|1
1651695900000|2022-05-04 20:25:00|34024.1|34019.3|34023.6|34018.8|34025.1|34020.3|34023.6|34018.8|1
1651695910000|2022-05-04 20:25:10|34027.6|34022.8|34028.6|34023.8|34029.6|34024.8|34026.6|34021.8|9
1651695920000|2022-05-04 20:25:20|34028.1|34023.3|34032.6|34027.8|34033.1|34028.3|34027.6|34022.8|14
1651695930000|2022-05-04 20:25:30|34030.1|34025.3|34029.1|34024.3|34031.6|34026.8|34028.6|34023.8|17
1651695940000|2022-05-04 20:25:40|34027.1|34022.3|34024.6|34019.8|34027.1|34022.3|34024.6|34019.8|20
1651695950000|2022-05-04 20:25:50|34024.1|34019.3|34023.6|34018.8|34026.1|34021.3|34023.1|34018.3|4
1651695960000|2022-05-04 20:26:00|34023.1|34018.3|34022.6|34017.8|34023.1|34018.3|34022.6|34017.8|19
1651695970000|2022-05-04 20:26:10|34022.1|34017.3|34023.1|34018.3|34023.1|34018.3|34022.1|34017.3|0
1651695980000|2022-05-04 20:26:20|34022.6|34017.8|34026.6|34021.8|34026.6|34021.8|34022.6|34017.8|2
1651695990000|2022-05-04 20:26:30|34027.1|34022.3|34028.6|34023.8|34029.1|34024.3|34026.1|34021.3|10
1651696000000|2022-05-04 20:26:40|34028.1|34023.3|34027.1|34022.3|34028.1|34023.3|34026.6|34021.8|1
1651696010000|2022-05-04 20:26:50|34026.6|34021.8|34026.6|34021.8|34027.1|34022.3|34026.6|34021.8|0
1651696020000|2022-05-04 20:27:00|34027.1|34022.3|34027.1|34022.3|34027.1|34022.3|34026.1|34021.3|5
1651696030000|2022-05-04 20:27:10|34026.6|34021.8|34030.6|34025.8|34031.6|34026.8|34026.6|34021.8|12
1651696040000|2022-05-04 20:27:20|34031.1|34026.3|34030.1|34025.3|34034.6|34029.8|34029.6|34024.8|23
1651696050000|2022-05-04 20:27:30|34029.6|34024.8|34026.6|34021.8|34029.6|34024.8|34026.1|34021.3|2
1651696060000|2022-05-04 20:27:40|34026.1|34021.3|34025.6|34020.8|34028.1|34023.3|34025.6|34020.8|8
1651696070000|2022-05-04 20:27:50|34026.1|34021.3|34021.6|34016.8|34026.6|34021.8|34021.6|34016.8|4
1651696080000|2022-05-04 20:28:00|34021.1|34016.3|34022.1|34017.3|34022.1|34017.3|34018.6|34013.8|8
1651696090000|2022-05-04 20:28:10|34021.6|34016.8|34020.1|34015.3|34021.6|34016.8|34020.1|34015.3|1
1651696100000|2022-05-04 20:28:20|34019.1|34014.3|34017.1|34012.3|34019.1|34014.3|34017.1|34012.3|8
1651696110000|2022-05-04 20:28:30|34016.6|34011.8|34018.6|34013.8|34021.1|34016.3|34016.1|34011.3|18
1651696120000|2022-05-04 20:28:40|34018.1|34013.3|34017.1|34012.3|34018.1|34013.3|34014.6|34009.8|14
1651696130000|2022-05-04 20:28:50|34016.6|34011.8|34016.1|34011.3|34016.6|34011.8|34015.6|34010.8|6
1651696140000|2022-05-04 20:29:00|34015.6|34010.8|34013.1|34008.3|34016.1|34011.3|34013.1|34008.3|3
1651696150000|2022-05-04 20:29:10|34013.6|34008.8|34013.1|34008.3|34013.6|34008.8|34013.1|34008.3|3
1651696160000|2022-05-04 20:29:20|34013.6|34008.8|34017.6|34012.8|34017.6|34012.8|34013.6|34008.8|11
1651696170000|2022-05-04 20:29:30|34016.6|34011.8|34016.6|34011.8|34016.6|34011.8|34016.6|34011.8|3
1651696180000|2022-05-04 20:29:40|34017.1|34012.3|34016.1|34011.3|34018.1|34013.3|34016.1|34011.3|5
1651696190000|2022-05-04 20:29:50|34016.6|34011.8|34014.6|34009.8|34016.6|34011.8|34014.1|34009.3|6
1651696200000|2022-05-04 20:30:00|34014.1|34009.3|34013.6|34008.8|34015.6|34010.8|34013.6|34008.8|8
1651696210000|2022-05-04 20:30:10|34013.1|34008.3|34011.6|34006.8|34013.1|34008.3|34011.1|34006.3|8
1651696220000|2022-05-04 20:30:20|34012.1|34007.3|34012.6|34007.8|34012.6|34007.8|34011.6|34006.8|4
1651696230000|2022-05-04 20:30:30|34012.1|34007.3|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|1
1651696240000|2022-05-04 20:30:40|34012.1|34007.3|34008.6|34003.8|34012.1|34007.3|34008.1|34003.3|27
1651696250000|2022-05-04 20:30:50|34009.1|34004.3|34009.6|34004.8|34009.6|34004.8|34007.1|34002.3|13
1651696260000|2022-05-04 20:31:00|34009.1|34004.3|34012.6|34007.8|34013.1|34008.3|34009.1|34004.3|9
1651696270000|2022-05-04 20:31:10|34013.1|34008.3|34010.6|34005.8|34013.1|34008.3|34010.6|34005.8|5
1651696280000|2022-05-04 20:31:20|34011.6|34006.8|34009.6|34004.8|34012.1|34007.3|34009.6|34004.8|4
1651696290000|2022-05-04 20:31:30|34010.1|34005.3|34011.6|34006.8|34012.1|34007.3|34009.6|34004.8|7
1651696300000|2022-05-04 20:31:40|34012.1|34007.3|34008.6|34003.8|34012.1|34007.3|34007.6|34002.8|5
1651696310000|2022-05-04 20:31:50|34009.1|34004.3|34010.6|34005.8|34011.6|34006.8|34008.6|34003.8|16
1651696320000|2022-05-04 20:32:00|34010.1|34005.3|34007.6|34002.8|34010.1|34005.3|34007.6|34002.8|5
1651696330000|2022-05-04 20:32:10|34008.1|34003.3|34006.6|34001.8|34008.1|34003.3|34006.6|34001.8|0
1651696350000|2022-05-04 20:32:30|34007.6|34002.8|34006.1|34001.3|34007.6|34002.8|34006.1|34001.3|1
1651696360000|2022-05-04 20:32:40|34006.6|34001.8|34013.6|34008.8|34018.6|34013.8|34006.6|34001.8|135
1651696370000|2022-05-04 20:32:50|34015.1|34010.3|34017.6|34012.8|34017.6|34012.8|34015.1|34010.3|20
1651696380000|2022-05-04 20:33:00|34017.1|34012.3|34017.1|34012.3|34017.1|34012.3|34014.6|34009.8|16
1651696390000|2022-05-04 20:33:10|34021.6|34016.8|34017.1|34012.3|34021.6|34016.8|34017.1|34012.3|13
1651696400000|2022-05-04 20:33:20|34017.6|34012.8|34016.6|34011.8|34018.1|34013.3|34016.6|34011.8|2
1651696410000|2022-05-04 20:33:30|34017.6|34012.8|34017.1|34012.3|34017.6|34012.8|34016.1|34011.3|5
1651696420000|2022-05-04 20:33:40|34018.1|34013.3|34017.1|34012.3|34018.6|34013.8|34017.1|34012.3|10
1651696430000|2022-05-04 20:33:50|34016.6|34011.8|34015.6|34010.8|34016.6|34011.8|34014.6|34009.8|10
1651696440000|2022-05-04 20:34:00|34015.1|34010.3|34013.6|34008.8|34015.1|34010.3|34013.6|34008.8|1
1651696450000|2022-05-04 20:34:10|34013.1|34008.3|34012.6|34007.8|34013.1|34008.3|34012.1|34007.3|3
1651696460000|2022-05-04 20:34:20|34013.1|34008.3|34012.6|34007.8|34013.1|34008.3|34012.6|34007.8|1
1651696470000|2022-05-04 20:34:30|34013.1|34008.3|34010.6|34005.8|34013.1|34008.3|34010.6|34005.8|3
1651696480000|2022-05-04 20:34:40|34011.1|34006.3|34010.6|34005.8|34012.6|34007.8|34010.6|34005.8|4
1651696490000|2022-05-04 20:34:50|34010.1|34005.3|34009.6|34004.8|34010.1|34005.3|34009.1|34004.3|8
1651696500000|2022-05-04 20:35:00|34012.6|34007.8|34011.1|34006.3|34012.6|34007.8|34011.1|34006.3|60
1651696510000|2022-05-04 20:35:10|34010.6|34005.8|34006.6|34001.8|34010.6|34005.8|34006.6|34001.8|7
1651696520000|2022-05-04 20:35:20|34005.6|34000.8|34006.1|34001.3|34006.6|34001.8|34005.6|34000.8|7
1651696530000|2022-05-04 20:35:30|34005.6|34000.8|34005.1|34000.3|34008.6|34003.8|34004.6|33999.8|53
1651696540000|2022-05-04 20:35:40|34004.6|33999.8|34003.1|33998.3|34004.6|33999.8|34002.1|33997.3|21
1651696550000|2022-05-04 20:35:50|34003.6|33998.8|34004.1|33999.3|34004.6|33999.8|34003.6|33998.8|5
1651696560000|2022-05-04 20:36:00|34003.6|33998.8|34006.1|34001.3|34006.1|34001.3|34003.6|33998.8|9
1651696570000|2022-05-04 20:36:10|34008.1|34003.3|34007.6|34002.8|34008.6|34003.8|34007.6|34002.8|15
1651696580000|2022-05-04 20:36:20|34008.1|34003.3|34007.6|34002.8|34008.6|34003.8|34007.6|34002.8|0
1651696590000|2022-05-04 20:36:30|34008.1|34003.3|34007.6|34002.8|34008.6|34003.8|34007.6|34002.8|2
1651696600000|2022-05-04 20:36:40|34008.1|34003.3|34010.1|34005.3|34012.1|34007.3|34008.1|34003.3|18
1651696610000|2022-05-04 20:36:50|34009.6|34004.8|34005.6|34000.8|34009.6|34004.8|34005.1|34000.3|9
1651696620000|2022-05-04 20:37:00|34005.1|34000.3|34004.6|33999.8|34005.1|34000.3|34003.6|33998.8|2
1651696630000|2022-05-04 20:37:10|34004.1|33999.3|34002.6|33997.8|34004.1|33999.3|34001.6|33996.8|22
1651696640000|2022-05-04 20:37:20|34002.1|33997.3|34005.1|34000.3|34006.1|34001.3|34001.6|33996.8|6
1651696650000|2022-05-04 20:37:30|34005.6|34000.8|34003.6|33998.8|34006.1|34001.3|34003.1|33998.3|3
1651696660000|2022-05-04 20:37:40|34003.1|33998.3|34004.6|33999.8|34004.6|33999.8|34003.1|33998.3|2
1651696670000|2022-05-04 20:37:50|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|34003.1|33998.3|2
1651696680000|2022-05-04 20:38:00|34003.6|33998.8|34002.6|33997.8|34004.1|33999.3|34002.6|33997.8|36
1651696690000|2022-05-04 20:38:10|34002.1|33997.3|34002.1|33997.3|34003.1|33998.3|34001.6|33996.8|6
1651696700000|2022-05-04 20:38:20|34001.6|33996.8|34002.1|33997.3|34002.1|33997.3|34001.1|33996.3|2
1651696710000|2022-05-04 20:38:30|34003.6|33998.8|34013.6|34008.8|34013.6|34008.8|34002.6|33997.8|26
1651696720000|2022-05-04 20:38:40|34014.1|34009.3|34011.1|34006.3|34014.1|34009.3|34010.1|34005.3|3
1651696730000|2022-05-04 20:38:50|34010.6|34005.8|34010.1|34005.3|34010.6|34005.8|34008.6|34003.8|5
1651696740000|2022-05-04 20:39:00|34009.6|34004.8|34006.1|34001.3|34009.6|34004.8|34005.6|34000.8|12
1651696760000|2022-05-04 20:39:20|34006.6|34001.8|34006.1|34001.3|34006.6|34001.8|34005.6|34000.8|9
1651696770000|2022-05-04 20:39:30|34005.1|34000.3|34005.6|34000.8|34007.6|34002.8|34005.1|34000.3|15
1651696780000|2022-05-04 20:39:40|34006.1|34001.3|34005.6|34000.8|34006.6|34001.8|34005.1|34000.3|6
1651696790000|2022-05-04 20:39:50|34006.1|34001.3|34005.6|34000.8|34006.6|34001.8|34005.6|34000.8|1
1651696800000|2022-05-04 20:40:00|34006.1|34001.3|34005.1|34000.3|34006.1|34001.3|34005.1|34000.3|0
1651696810000|2022-05-04 20:40:10|34004.6|33999.8|34001.6|33996.8|34005.1|34000.3|34000.6|33995.8|16
1651696820000|2022-05-04 20:40:20|34002.1|33997.3|34000.6|33995.8|34002.1|33997.3|33999.6|33994.8|8
1651696830000|2022-05-04 20:40:30|34001.6|33996.8|34000.6|33995.8|34001.6|33996.8|34000.6|33995.8|2
1651696840000|2022-05-04 20:40:40|34001.1|33996.3|34005.1|34000.3|34005.1|34000.3|34001.1|33996.3|8
1651696850000|2022-05-04 20:40:50|34005.6|34000.8|34005.1|34000.3|34005.6|34000.8|34004.1|33999.3|1
1651696860000|2022-05-04 20:41:00|34004.6|33999.8|34006.1|34001.3|34006.1|34001.3|34004.6|33999.8|7
1651696870000|2022-05-04 20:41:10|34005.6|34000.8|34006.1|34001.3|34006.1|34001.3|34005.6|34000.8|2
1651696880000|2022-05-04 20:41:20|34005.6|34000.8|34004.6|33999.8|34005.6|34000.8|34004.6|33999.8|3
1651696890000|2022-05-04 20:41:30|34005.6|34000.8|34005.1|34000.3|34005.6|34000.8|34003.6|33998.8|3
1651696900000|2022-05-04 20:41:40|34004.6|33999.8|34004.6|33999.8|34004.6|33999.8|34004.1|33999.3|0
1651696910000|2022-05-04 20:41:50|34005.6|34000.8|34006.1|34001.3|34006.1|34001.3|34004.6|33999.8|1
1651696920000|2022-05-04 20:42:00|34005.6|34000.8|34004.6|33999.8|34005.6|34000.8|34003.6|33998.8|2
1651696930000|2022-05-04 20:42:10|34005.1|34000.3|34004.6|33999.8|34005.1|34000.3|34004.6|33999.8|0
1651696940000|2022-05-04 20:42:20|34004.1|33999.3|34005.1|34000.3|34005.1|34000.3|34003.1|33998.3|0
1651696950000|2022-05-04 20:42:30|34004.6|33999.8|34005.6|34000.8|34006.1|34001.3|34004.6|33999.8|0
1651696960000|2022-05-04 20:42:40|34006.1|34001.3|34007.1|34002.3|34007.6|34002.8|34005.6|34000.8|7
1651696970000|2022-05-04 20:42:50|34007.6|34002.8|34008.6|34003.8|34008.6|34003.8|34007.6|34002.8|7
1651696980000|2022-05-04 20:43:00|34008.1|34003.3|34008.1|34003.3|34008.1|34003.3|34007.6|34002.8|2
1651696990000|2022-05-04 20:43:10|||||||||2
1651697000000|2022-05-04 20:43:20|34007.6|34002.8|34005.1|34000.3|34007.6|34002.8|34003.6|33998.8|37
1651697010000|2022-05-04 20:43:30|34005.6|34000.8|34007.1|34002.3|34007.1|34002.3|34005.6|34000.8|3
1651697020000|2022-05-04 20:43:40|34004.6|33999.8|34003.6|33998.8|34004.6|33999.8|34003.6|33998.8|3
1651697030000|2022-05-04 20:43:50|34003.1|33998.3|34005.1|34000.3|34005.1|34000.3|34003.1|33998.3|2
1651697040000|2022-05-04 20:44:00|34004.6|33999.8|34003.1|33998.3|34004.6|33999.8|34003.1|33998.3|1
1651697050000|2022-05-04 20:44:10|34003.6|33998.8|34003.1|33998.3|34003.6|33998.8|34003.1|33998.3|1
1651697060000|2022-05-04 20:44:20|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.1|33998.3|5
1651697070000|2022-05-04 20:44:30|34003.1|33998.3|34003.1|33998.3|34003.6|33998.8|34003.1|33998.3|8
1651697080000|2022-05-04 20:44:40|34003.6|33998.8|34004.1|33999.3|34004.1|33999.3|34003.6|33998.8|3
1651697090000|2022-05-04 20:44:50|34003.6|33998.8|34001.1|33996.3|34003.6|33998.8|34001.1|33996.3|4
1651697100000|2022-05-04 20:45:00|34001.6|33996.8|33999.6|33994.8|34001.6|33996.8|33998.6|33993.8|13
1651697110000|2022-05-04 20:45:10|34000.1|33995.3|34001.1|33996.3|34001.1|33996.3|34000.1|33995.3|16
1651697120000|2022-05-04 20:45:20|34001.6|33996.8|34002.6|33997.8|34003.1|33998.3|34001.6|33996.8|5
1651697130000|2022-05-04 20:45:30|34001.6|33996.8|34000.6|33995.8|34001.6|33996.8|34000.1|33995.3|7
1651697140000|2022-05-04 20:45:40|34001.1|33996.3|34000.6|33995.8|34001.6|33996.8|34000.6|33995.8|0
1651697150000|2022-05-04 20:45:50|34000.1|33995.3|33998.1|33993.3|34000.1|33995.3|33998.1|33993.3|6
1651697160000|2022-05-04 20:46:00|33997.6|33992.8|33996.1|33991.3|33997.6|33992.8|33995.6|33990.8|15
1651697170000|2022-05-04 20:46:10|33996.6|33991.8|34000.1|33995.3|34001.1|33996.3|33996.6|33991.8|17
1651697180000|2022-05-04 20:46:20|33999.6|33994.8|33997.6|33992.8|33999.6|33994.8|33997.1|33992.3|1
1651697190000|2022-05-04 20:46:30|33997.1|33992.3|33999.6|33994.8|33999.6|33994.8|33996.1|33991.3|12
1651697200000|2022-05-04 20:46:40|34000.1|33995.3|33999.6|33994.8|34000.1|33995.3|33999.6|33994.8|5
1651697210000|2022-05-04 20:46:50|33998.6|33993.8|33998.1|33993.3|33998.6|33993.8|33997.1|33992.3|7
1651697220000|2022-05-04 20:47:00|33997.6|33992.8|33998.1|33993.3|33999.1|33994.3|33997.1|33992.3|10
1651697230000|2022-05-04 20:47:10|33998.6|33993.8|34000.1|33995.3|34000.1|33995.3|33997.6|33992.8|3
1651697240000|2022-05-04 20:47:20|33999.6|33994.8|34000.1|33995.3|34000.1|33995.3|33999.6|33994.8|4
1651697250000|2022-05-04 20:47:30|34000.6|33995.8|33999.6|33994.8|34000.6|33995.8|33999.6|33994.8|2
1651697260000|2022-05-04 20:47:40|33999.1|33994.3|33998.1|33993.3|33999.6|33994.8|33998.1|33993.3|1
1651697270000|2022-05-04 20:47:50|33997.6|33992.8|33995.1|33990.3|33997.6|33992.8|33993.6|33988.8|5
1651697280000|2022-05-04 20:48:00|33994.6|33989.8|33996.6|33991.8|33997.6|33992.8|33993.1|33988.3|6
1651697290000|2022-05-04 20:48:10|33997.1|33992.3|33995.1|33990.3|33997.6|33992.8|33993.6|33988.8|5
1651697300000|2022-05-04 20:48:20|33994.6|33989.8|33993.6|33988.8|33996.6|33991.8|33993.6|33988.8|9
1651697310000|2022-05-04 20:48:30|33993.1|33988.3|33992.1|33987.3|33993.1|33988.3|33992.1|33987.3|12
1651697320000|2022-05-04 20:48:40|33991.6|33986.8|33992.6|33987.8|33993.1|33988.3|33991.6|33986.8|9
1651697330000|2022-05-04 20:48:50|33992.1|33987.3|33991.6|33986.8|33992.1|33987.3|33991.6|33986.8|1
1651697340000|2022-05-04 20:49:00|33991.1|33986.3|33991.6|33986.8|33992.6|33987.8|33990.6|33985.8|6
1651697350000|2022-05-04 20:49:10|33990.6|33985.8|33990.6|33985.8|33990.6|33985.8|33990.6|33985.8|11
1651697360000|2022-05-04 20:49:20|33990.1|33985.3|33991.6|33986.8|33991.6|33986.8|33989.6|33984.8|15
1651697370000|2022-05-04 20:49:30|33991.1|33986.3|33991.6|33986.8|33991.6|33986.8|33991.1|33986.3|2
1651697380000|2022-05-04 20:49:40|33991.1|33986.3|33990.6|33985.8|33991.1|33986.3|33990.1|33985.3|14
1651697390000|2022-05-04 20:49:50|33991.1|33986.3|33993.6|33988.8|33994.1|33989.3|33991.1|33986.3|7
1651697400000|2022-05-04 20:50:00|33993.1|33988.3|33996.1|33991.3|33996.1|33991.3|33993.1|33988.3|6
1651697410000|2022-05-04 20:50:10|33995.1|33990.3|33995.6|33990.8|33995.6|33990.8|33994.6|33989.8|6
1651697420000|2022-05-04 20:50:20|33995.1|33990.3|33998.6|33993.8|33998.6|33993.8|33994.1|33989.3|4
1651697430000|2022-05-04 20:50:30|33999.1|33994.3|33997.6|33992.8|33999.6|33994.8|33997.6|33992.8|3
1651697440000|2022-05-04 20:50:40|33998.1|33993.3|34002.6|33997.8|34002.6|33997.8|33998.1|33993.3|13
1651697450000|2022-05-04 20:50:50|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|0
1651697460000|2022-05-04 20:51:00|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34000.6|33995.8|1
1651697470000|2022-05-04 20:51:10|34001.1|33996.3|34000.6|33995.8|34001.6|33996.8|34000.1|33995.3|0
1651697480000|2022-05-04 20:51:20|34001.1|33996.3|34003.6|33998.8|34003.6|33998.8|34000.6|33995.8|6
1651697490000|2022-05-04 20:51:30|34004.1|33999.3|34002.6|33997.8|34004.6|33999.8|34002.6|33997.8|0
1651697500000|2022-05-04 20:51:40|34003.6|33998.8|34003.1|33998.3|34003.6|33998.8|34003.1|33998.3|4
1651697520000|2022-05-04 20:52:00|34002.6|33997.8|33999.6|33994.8|34003.1|33998.3|33999.6|33994.8|6
1651697530000|2022-05-04 20:52:10|34000.6|33995.8|34000.1|33995.3|34001.6|33996.8|33999.6|33994.8|4
1651697540000|2022-05-04 20:52:20|33999.6|33994.8|33995.6|33990.8|34000.6|33995.8|33995.6|33990.8|7
1651697550000|2022-05-04 20:52:30|33997.6|33992.8|33996.1|33991.3|33997.6|33992.8|33996.1|33991.3|3
1651697560000|2022-05-04 20:52:40|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|4
1651697570000|2022-05-04 20:52:50|33996.1|33991.3|33995.6|33990.8|33996.1|33991.3|33994.6|33989.8|3
1651697580000|2022-05-04 20:53:00|33995.1|33990.3|33995.6|33990.8|33996.1|33991.3|33995.1|33990.3|0
1651697590000|2022-05-04 20:53:10|33996.6|33991.8|33996.1|33991.3|33996.6|33991.8|33996.1|33991.3|3
1651697600000|2022-05-04 20:53:20|33995.1|33990.3|33994.6|33989.8|33995.1|33990.3|33994.1|33989.3|4
1651697610000|2022-05-04 20:53:30|33997.1|33992.3|33995.6|33990.8|33997.6|33992.8|33995.6|33990.8|6
1651697620000|2022-05-04 20:53:40|33996.1|33991.3|33996.6|33991.8|33996.6|33991.8|33995.6|33990.8|1
1651697630000|2022-05-04 20:53:50|33997.1|33992.3|33997.6|33992.8|33997.6|33992.8|33996.6|33991.8|2
1651697640000|2022-05-04 20:54:00|33997.1|33992.3|33999.1|33994.3|33999.1|33994.3|33997.1|33992.3|6
1651697650000|2022-05-04 20:54:10|33998.6|33993.8|33999.1|33994.3|33999.6|33994.8|33998.6|33993.8|4
1651697660000|2022-05-04 20:54:20|33999.6|33994.8|34000.1|33995.3|34001.1|33996.3|33999.6|33994.8|3
1651697670000|2022-05-04 20:54:30|33999.6|33994.8|33991.6|33986.8|34000.1|33995.3|33991.1|33986.3|63
1651697680000|2022-05-04 20:54:40|33991.1|33986.3|33990.6|33985.8|33991.6|33986.8|33990.1|33985.3|31
1651697690000|2022-05-04 20:54:50|33990.1|33985.3|33990.6|33985.8|33990.6|33985.8|33990.1|33985.3|2
1651697700000|2022-05-04 20:55:00|33991.1|33986.3|33990.6|33985.8|33991.6|33986.8|33990.1|33985.3|3
1651697710000|2022-05-04 20:55:10|33990.1|33985.3|33991.1|33986.3|33991.1|33986.3|33990.1|33985.3|1
1651697720000|2022-05-04 20:55:20|33991.6|33986.8|33993.1|33988.3|33993.1|33988.3|33991.6|33986.8|5
1651697730000|2022-05-04 20:55:30|33992.6|33987.8|33992.1|33987.3|33992.6|33987.8|33992.1|33987.3|0
1651697740000|2022-05-04 20:55:40|33991.6|33986.8|33991.1|33986.3|33991.6|33986.8|33990.6|33985.8|2
1651697750000|2022-05-04 20:55:50|33990.6|33985.8|33988.6|33983.8|33990.6|33985.8|33988.6|33983.8|1
1651697760000|2022-05-04 20:56:00|33986.6|33981.8|33985.1|33980.3|33986.6|33981.8|33983.6|33978.8|4
1651697770000|2022-05-04 20:56:10|33985.6|33980.8|33985.1|33980.3|33986.1|33981.3|33983.6|33978.8|3
1651697780000|2022-05-04 20:56:20|33984.6|33979.8|33986.6|33981.8|33987.1|33982.3|33984.6|33979.8|3
1651697790000|2022-05-04 20:56:30|33989.1|33984.3|33988.6|33983.8|33989.6|33984.8|33988.6|33983.8|5
1651697800000|2022-05-04 20:56:40|33989.1|33984.3|33992.1|33987.3|33992.6|33987.8|33989.1|33984.3|21
1651697810000|2022-05-04 20:56:50|33991.6|33986.8|33989.6|33984.8|33991.6|33986.8|33989.6|33984.8|5
1651697820000|2022-05-04 20:57:00|33989.1|33984.3|33989.6|33984.8|33989.6|33984.8|33988.6|33983.8|2
1651697830000|2022-05-04 20:57:10|33988.1|33983.3|33988.6|33983.8|33988.6|33983.8|33987.1|33982.3|1
1651697840000|2022-05-04 20:57:20|33988.1|33983.3|33989.1|33984.3|33989.1|33984.3|33988.1|33983.3|4
1651697850000|2022-05-04 20:57:30|33988.6|33983.8|33989.6|33984.8|33989.6|33984.8|33988.1|33983.3|2
1651697860000|2022-05-04 20:57:40|33989.1|33984.3|33989.1|33984.3|33989.1|33984.3|33988.6|33983.8|1
1651697870000|2022-05-04 20:57:50|33988.6|33983.8|33989.1|33984.3|33989.1|33984.3|33988.1|33983.3|0
1651697880000|2022-05-04 20:58:00|33988.6|33983.8|33989.1|33984.3|33989.1|33984.3|33988.1|33983.3|3
1651697900000|2022-05-04 20:58:20|33990.1|33985.3|33993.1|33988.3|33993.1|33988.3|33988.6|33983.8|15
1651697910000|2022-05-04 20:58:30|33992.6|33987.8|33990.6|33985.8|33992.6|33987.8|33990.6|33985.8|6
1651697920000|2022-05-04 20:58:40|33989.1|33984.3|33988.1|33983.3|33989.1|33984.3|33988.1|33983.3|0
1651697930000|2022-05-04 20:58:50|33988.6|33983.8|33988.6|33983.8|33988.6|33983.8|33988.6|33983.8|0
1651697940000|2022-05-04 20:59:00|33988.1|33983.3|33988.1|33983.3|33988.1|33983.3|33988.1|33983.3|0
1651697950000|2022-05-04 20:59:10|33987.6|33982.8|33988.1|33983.3|33988.1|33983.3|33987.6|33982.8|1
1651697960000|2022-05-04 20:59:20|33991.6|33986.8|33993.1|33988.3|33993.1|33988.3|33991.6|33986.8|6
1651697970000|2022-05-04 20:59:30|33990.6|33985.8|33988.1|33983.3|33990.6|33985.8|33988.1|33983.3|2
1651697980000|2022-05-04 20:59:40|33991.6|33986.8|33991.6|33986.8|33991.6|33986.8|33990.1|33985.3|29
1651697990000|2022-05-04 20:59:50|33989.1|33984.3|33994.1|33984.3|33994.3|33986.3|33989.1|33981.3|2
1651698000000|2022-05-04 21:00:00|33994.4|33984.6|33994.7|33984.9|33994.7|33984.9|33994.4|33984.6|0
1651698010000|2022-05-04 21:00:10|33993.2|33983.4|33993.2|33983.4|33993.2|33983.4|33993.2|33983.4|0
1651698030000|2022-05-04 21:00:30|33993|33983.2|33993.2|33983.4|33993.2|33983.4|33993|33983.2|0
1651698040000|2022-05-04 21:00:40|33993.3|33983.5|33993.5|33983.7|33993.5|33983.7|33993.3|33983.5|0
1651698050000|2022-05-04 21:00:50|33993.6|33983.8|33993.6|33983.8|33993.6|33983.8|33993.6|33983.8|0
1651698060000|2022-05-04 21:01:00|33993.5|33983.7|33993.5|33983.7|33993.5|33983.7|33993.5|33983.7|0
1651698080000|2022-05-04 21:01:20|33994.7|33984.9|33994.6|33984.8|33994.7|33984.9|33994.6|33984.8|0
1651698100000|2022-05-04 21:01:40|33996.6|33986.8|33996.6|33986.8|33996.6|33986.8|33996.6|33986.8|0
1651698110000|2022-05-04 21:01:50|33997|33987.2|33997.4|33987.6|33997.4|33987.6|33996.7|33986.9|0
1651698130000|2022-05-04 21:02:10|33997.2|33987.4|33997.4|33987.6|33997.4|33987.6|33997.2|33987.4|0
1651698140000|2022-05-04 21:02:20|33997.5|33987.7|33997.4|33987.6|33997.5|33987.7|33997.2|33987.4|0
1651698150000|2022-05-04 21:02:30|33998.3|33988.5|33999.2|33989.4|33999.2|33989.4|33997.4|33987.6|0
1651698160000|2022-05-04 21:02:40|33998.3|33988.5|33998.3|33988.5|33998.3|33988.5|33998.3|33988.5|0
1651698180000|2022-05-04 21:03:00|33998.5|33988.7|33999|33989.2|33999|33989.2|33998.2|33988.4|0
1651698190000|2022-05-04 21:03:10|33999.3|33989.5|33999.4|33989.6|33999.4|33989.6|33999.3|33989.5|0
1651698200000|2022-05-04 21:03:20|33998.6|33988.8|33997.7|33987.9|33998.6|33988.8|33997.7|33987.9|0
1651698210000|2022-05-04 21:03:30|33999.4|33989.6|33999.1|33989.3|33999.4|33989.6|33999.1|33989.3|0
1651698220000|2022-05-04 21:03:40|33998.3|33988.5|33997.8|33988|34000.1|33990.3|33997.8|33988|0
1651698230000|2022-05-04 21:03:50|33999.5|33989.7|33998.3|33988.5|33999.5|33989.7|33997.5|33987.7|0
1651698240000|2022-05-04 21:04:00|33998.7|33988.9|33998.8|33989|33998.8|33989|33998.6|33988.8|0
1651698250000|2022-05-04 21:04:10|33999.9|33990.1|34005.7|33995.9|34005.7|33995.9|33999.9|33990.1|0
1651698260000|2022-05-04 21:04:20|34002.4|33992.6|34003.6|33993.8|34003.6|33993.8|34002.2|33992.4|0
1651698270000|2022-05-04 21:04:30|34005.1|33995.3|34003.7|33993.9|34005.1|33995.3|34003.7|33993.9|0
1651698280000|2022-05-04 21:04:40|34009.8|34000|34006.7|33996.9|34009.8|34000|34006|33996.2|0
1651698290000|2022-05-04 21:04:50|34007.2|33997.4|34006.9|33997.1|34007.2|33997.4|34006.9|33997.1|0
1651698300000|2022-05-04 21:05:00|34009.5|33999.7|34011.8|34002|34011.8|34002|34009.5|33999.7|0
1651698310000|2022-05-04 21:05:10|34011.6|34001.8|34011.6|34001.8|34012.7|34002.9|34011.6|34001.8|0
1651698320000|2022-05-04 21:05:20|34010.7|34000.9|34007|33997.2|34010.7|34000.9|34007|33997.2|0
1651698330000|2022-05-04 21:05:30|34007.4|33997.6|34008.9|33999.1|34008.9|33999.1|34007.3|33997.5|0
1651698340000|2022-05-04 21:05:40|34009.2|33999.4|34009.2|33999.4|34009.2|33999.4|34009.2|33999.4|0
1651698350000|2022-05-04 21:05:50|34008.7|33998.9|34008.8|33999|34008.8|33999|34008.7|33998.9|0
1651698360000|2022-05-04 21:06:00|34013.4|34003.6|34013.4|34003.6|34013.4|34003.6|34013.4|34003.6|0
1651698370000|2022-05-04 21:06:10|34013.5|34003.7|34013.4|34003.6|34013.5|34003.7|34013.4|34003.6|0
1651698380000|2022-05-04 21:06:20|34013.6|34003.8|34010.1|34000.3|34013.6|34003.8|34010.1|34000.3|0
1651698390000|2022-05-04 21:06:30|34010.5|34000.7|34010.1|34000.3|34010.5|34000.7|34009|33999.2|0
1651698400000|2022-05-04 21:06:40|34009.8|34000|34010.1|34000.3|34010.1|34000.3|34009.8|34000|0
1651698420000|2022-05-04 21:07:00|34012.7|34002.9|34013.3|34003.5|34013.3|34003.5|34012.7|34002.9|0
1651698430000|2022-05-04 21:07:10|34014.5|34004.7|34014.8|34005|34014.8|34005|34014.5|34004.7|0
1651698440000|2022-05-04 21:07:20|34014.9|34005.1|34014.9|34005.1|34014.9|34005.1|34014.9|34005.1|0
1651698450000|2022-05-04 21:07:30|34015|34005.2|34015|34005.2|34015.1|34005.3|34015|34005.2|0
1651698460000|2022-05-04 21:07:40|34014.7|34004.9|34014.6|34004.8|34014.7|34004.9|34014.6|34004.8|0
1651698470000|2022-05-04 21:07:50|34014.7|34004.9|34014.7|34004.9|34015.8|34006|34014.7|34004.9|0
1651698480000|2022-05-04 21:08:00|34015|34005.2|34015|34005.2|34015|34005.2|34015|34005.2|0
1651698490000|2022-05-04 21:08:10|34015.7|34005.9|34012.5|34002.7|34015.7|34005.9|34012.5|34002.7|0
1651698510000|2022-05-04 21:08:30|34011.9|34002.1|34012.7|34002.9|34012.7|34002.9|34011.9|34002.1|0
1651698530000|2022-05-04 21:08:50|34012.6|34002.8|34012.7|34002.9|34012.7|34002.9|34012.6|34002.8|0
1651698540000|2022-05-04 21:09:00|34012.6|34002.8|34012.6|34002.8|34012.6|34002.8|34012.6|34002.8|0
1651698550000|2022-05-04 21:09:10|34012.7|34002.9|34012.7|34002.9|34012.7|34002.9|34012.7|34002.9|0
1651698560000|2022-05-04 21:09:20|34012.8|34003|34012.8|34003|34012.8|34003|34012.8|34003|0
1651698570000|2022-05-04 21:09:30|34012.6|34002.8|34011.1|34001.3|34012.6|34002.8|34011.1|34001.3|0
1651698580000|2022-05-04 21:09:40|34010.3|34000.5|34010.2|34000.4|34010.6|34000.8|34010.2|34000.4|0
1651698610000|2022-05-04 21:10:10|34010.3|34000.5|34010.5|34000.7|34010.5|34000.7|34010.3|34000.5|0
1651698620000|2022-05-04 21:10:20|34011.6|34001.8|34011.7|34001.9|34011.7|34001.9|34011.6|34001.8|0
1651698640000|2022-05-04 21:10:40|34011.4|34001.6|34011.4|34001.6|34011.4|34001.6|34011.4|34001.6|0
1651698650000|2022-05-04 21:10:50|34011.9|34002.1|34011.9|34002.1|34011.9|34002.1|34011.9|34002.1|0
1651698660000|2022-05-04 21:11:00|34012.8|34003|34013.1|34003.3|34013.1|34003.3|34012.8|34003|0
1651698670000|2022-05-04 21:11:10|34012.5|34002.7|34012.4|34002.6|34012.5|34002.7|34012.4|34002.6|0
1651698690000|2022-05-04 21:11:30|34013.3|34003.5|34013.3|34003.5|34013.3|34003.5|34013.3|34003.5|0
1651698700000|2022-05-04 21:11:40|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|0
1651698710000|2022-05-04 21:11:50|34013.6|34003.8|34014.1|34004.3|34014.8|34005|34013.6|34003.8|0
1651698720000|2022-05-04 21:12:00|34014.2|34004.4|34013.3|34003.5|34014.2|34004.4|34013.3|34003.5|0
1651698730000|2022-05-04 21:12:10|34014.8|34005|34014.2|34004.4|34014.8|34005|34014.2|34004.4|0
1651698740000|2022-05-04 21:12:20|34013.6|34003.8|34013.6|34003.8|34013.6|34003.8|34013.6|34003.8|0
1651698780000|2022-05-04 21:13:00|34013.3|34003.5|34013.3|34003.5|34013.3|34003.5|34013.3|34003.5|0
1651698810000|2022-05-04 21:13:30|34013.6|34003.8|34013.3|34003.5|34013.6|34003.8|34013.3|34003.5|0
1651698820000|2022-05-04 21:13:40|34013.2|34003.4|34013.2|34003.4|34013.2|34003.4|34013.2|34003.4|0
1651698840000|2022-05-04 21:14:00|34014.1|34004.3|34014.8|34005|34015|34005.2|34014.1|34004.3|0
1651698850000|2022-05-04 21:14:10|34014.1|34004.3|34014.1|34004.3|34014.1|34004.3|34014.1|34004.3|0
1651698860000|2022-05-04 21:14:20|34013.9|34004.1|34014.2|34004.4|34014.2|34004.4|34013.9|34004.1|0
1651698900000|2022-05-04 21:15:00|34014.3|34004.5|34014.6|34004.8|34014.6|34004.8|34014.2|34004.4|0
1651698910000|2022-05-04 21:15:10|34014.7|34004.9|34014.7|34004.9|34014.7|34004.9|34014.7|34004.9|0
1651698920000|2022-05-04 21:15:20|34014.3|34004.5|34014.3|34004.5|34014.3|34004.5|34014.3|34004.5|0
1651698930000|2022-05-04 21:15:30|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|0
1651698940000|2022-05-04 21:15:40|34014.3|34004.5|34014.3|34004.5|34014.3|34004.5|34014.3|34004.5|0
1651698950000|2022-05-04 21:15:50|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|34014.4|34004.6|0
1651698960000|2022-05-04 21:16:00|34014.7|34004.9|34014.7|34004.9|34014.7|34004.9|34014.7|34004.9|0
1651698990000|2022-05-04 21:16:30|34015.8|34006|34015.8|34006|34015.8|34006|34015.8|34006|0
1651699000000|2022-05-04 21:16:40|34015.9|34006.1|34017.9|34008.1|34017.9|34008.1|34015.9|34006.1|0
1651699010000|2022-05-04 21:16:50|34018.2|34008.4|34018.5|34008.7|34018.5|34008.7|34018.2|34008.4|0
1651699020000|2022-05-04 21:17:00|34018.6|34008.8|34018.9|34009.1|34018.9|34009.1|34018.6|34008.8|0
1651699030000|2022-05-04 21:17:10|34019.4|34009.6|34018.4|34008.6|34019.4|34009.6|34018.4|34008.6|0
1651699040000|2022-05-04 21:17:20|34018.1|34008.3|34018.1|34008.3|34018.1|34008.3|34018.1|34008.3|0
1651699050000|2022-05-04 21:17:30|34018.8|34009|34018.8|34009|34018.8|34009|34018.8|34009|0
1651699060000|2022-05-04 21:17:40|34018.1|34008.3|34018.1|34008.3|34018.1|34008.3|34018.1|34008.3|0
1651699070000|2022-05-04 21:17:50|34018.4|34008.6|34018.4|34008.6|34018.4|34008.6|34018.4|34008.6|0
1651699080000|2022-05-04 21:18:00|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|0
1651699090000|2022-05-04 21:18:10|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|0
1651699120000|2022-05-04 21:18:40|34018.1|34008.3|34017.9|34008.1|34018.1|34008.3|34017.9|34008.1|0
1651699130000|2022-05-04 21:18:50|34018|34008.2|34018|34008.2|34018|34008.2|34018|34008.2|0
1651699140000|2022-05-04 21:19:00|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|0
1651699150000|2022-05-04 21:19:10|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|0
1651699160000|2022-05-04 21:19:20|34018.8|34009|34018.5|34008.7|34018.8|34009|34018.5|34008.7|0
1651699170000|2022-05-04 21:19:30|34019.7|34009.9|34019.7|34009.9|34019.7|34009.9|34019.7|34009.9|0
1651699180000|2022-05-04 21:19:40|34019.4|34009.6|34019.4|34009.6|34019.9|34010.1|34019.4|34009.6|0
1651699200000|2022-05-04 21:20:00|34020|34010.2|34020.4|34010.6|34020.6|34010.8|34020|34010.2|0
1651699210000|2022-05-04 21:20:10|34019.2|34009.4|34020.4|34010.6|34020.4|34010.6|34019.2|34009.4|0
1651699220000|2022-05-04 21:20:20|34020.8|34011|34018.6|34008.8|34020.8|34011|34018.6|34008.8|0
1651699230000|2022-05-04 21:20:30|34017.7|34007.9|34018.6|34008.8|34018.6|34008.8|34017.7|34007.9|0
1651699240000|2022-05-04 21:20:40|34018.5|34008.7|34018.5|34008.7|34018.5|34008.7|34018.5|34008.7|0
1651699250000|2022-05-04 21:20:50|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|0
1651699270000|2022-05-04 21:21:10|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|0
1651699300000|2022-05-04 21:21:40|34017.3|34007.5|34017.3|34007.5|34017.3|34007.5|34017.3|34007.5|0
1651699310000|2022-05-04 21:21:50|34017|34007.2|34017|34007.2|34017|34007.2|34017|34007.2|0
1651699320000|2022-05-04 21:22:00|34018.1|34008.3|34017.6|34007.8|34018.1|34008.3|34017.6|34007.8|0
1651699330000|2022-05-04 21:22:10|34019|34009.2|34018.1|34008.3|34019|34009.2|34018.1|34008.3|0
1651699350000|2022-05-04 21:22:30|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|0
1651699370000|2022-05-04 21:22:50|34018|34008.2|34019.4|34009.6|34019.4|34009.6|34018|34008.2|0
1651699380000|2022-05-04 21:23:00|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|0
1651699390000|2022-05-04 21:23:10|34017.1|34007.3|34017.1|34007.3|34017.1|34007.3|34017.1|34007.3|0
1651699400000|2022-05-04 21:23:20|34017.3|34007.5|34017.3|34007.5|34018.2|34008.4|34017.3|34007.5|0
1651699410000|2022-05-04 21:23:30|34017.2|34007.4|34015.8|34006|34017.9|34008.1|34015.8|34006|0
1651699430000|2022-05-04 21:23:50|34015.6|34005.8|34015.6|34005.8|34015.6|34005.8|34015.6|34005.8|0
1651699460000|2022-05-04 21:24:20|34015.5|34005.7|34016.6|34006.8|34016.6|34006.8|34015.5|34005.7|0
1651699480000|2022-05-04 21:24:40|34016.7|34006.9|34016.7|34006.9|34016.7|34006.9|34016.7|34006.9|0
1651699490000|2022-05-04 21:24:50|34016.6|34006.8|34016.6|34006.8|34016.6|34006.8|34016.6|34006.8|0
1651699500000|2022-05-04 21:25:00|34016.3|34006.5|34016.2|34006.4|34016.3|34006.5|34016.2|34006.4|0
1651699510000|2022-05-04 21:25:10|34016|34006.2|34016|34006.2|34016|34006.2|34016|34006.2|0
1651699520000|2022-05-04 21:25:20|34018.6|34008.8|34017.7|34007.9|34018.6|34008.8|34016.2|34006.4|0
1651699530000|2022-05-04 21:25:30|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|34017.6|34007.8|0
1651699540000|2022-05-04 21:25:40|34017.5|34007.7|34017.5|34007.7|34017.5|34007.7|34017.5|34007.7|0
1651699550000|2022-05-04 21:25:50|34013.7|34003.9|34013.7|34003.9|34013.7|34003.9|34013.7|34003.9|0
1651699560000|2022-05-04 21:26:00|34013.6|34003.8|34016.8|34007|34016.8|34007|34013.6|34003.8|0
1651699580000|2022-05-04 21:26:20|34016.3|34006.5|34016.3|34006.5|34016.3|34006.5|34016.3|34006.5|0
1651699590000|2022-05-04 21:26:30|34016.6|34006.8|34016.6|34006.8|34016.6|34006.8|34016.6|34006.8|0
1651699600000|2022-05-04 21:26:40|34017.4|34007.6|34017.4|34007.6|34017.4|34007.6|34017.4|34007.6|0
1651699610000|2022-05-04 21:26:50|34017.1|34007.3|34017.1|34007.3|34017.1|34007.3|34017.1|34007.3|0
1651699650000|2022-05-04 21:27:30|34017.6|34007.8|34017.1|34007.3|34017.7|34007.9|34017.1|34007.3|0
1651699680000|2022-05-04 21:28:00|34018|34008.2|34018|34008.2|34018|34008.2|34018|34008.2|0
1651699710000|2022-05-04 21:28:30|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|34017.6|34007.8|0
1651699720000|2022-05-04 21:28:40|34019.4|34009.6|34019.4|34009.6|34019.4|34009.6|34019.4|34009.6|0
1651699730000|2022-05-04 21:28:50|34019.3|34009.5|34019.9|34010.1|34020.2|34010.4|34019.3|34009.5|0
1651699740000|2022-05-04 21:29:00|34019.3|34009.5|34019.9|34010.1|34020.2|34010.4|34019.3|34009.5|0
1651699760000|2022-05-04 21:29:20|34020.5|34010.7|34018.5|34008.7|34020.5|34010.7|34018.5|34008.7|0
1651699780000|2022-05-04 21:29:40|34018.4|34008.6|34020.5|34010.7|34021.4|34011.6|34018.4|34008.6|0
1651699790000|2022-05-04 21:29:50|34020.8|34011|34020.8|34011|34020.8|34011|34020.8|34011|0
1651699800000|2022-05-04 21:30:00|34020.7|34010.9|34020.7|34010.9|34020.7|34010.9|34020.7|34010.9|0
1651699810000|2022-05-04 21:30:10|34021.8|34012|34021.8|34012|34021.8|34012|34021.8|34012|0
1651699820000|2022-05-04 21:30:20|34022.4|34012.6|34022.4|34012.6|34022.4|34012.6|34022.4|34012.6|0
1651699840000|2022-05-04 21:30:40|34022.3|34012.5|34022.3|34012.5|34022.3|34012.5|34022.3|34012.5|0
1651699850000|2022-05-04 21:30:50|34022.2|34012.4|34022.2|34012.4|34022.2|34012.4|34022.2|34012.4|0
1651699860000|2022-05-04 21:31:00|34022|34012.2|34022.2|34012.4|34022.2|34012.4|34022|34012.2|0
1651699880000|2022-05-04 21:31:20|34022.4|34012.6|34022.9|34013.1|34022.9|34013.1|34022.4|34012.6|0
1651699890000|2022-05-04 21:31:30|34023.2|34013.4|34023.1|34013.3|34023.2|34013.4|34023.1|34013.3|0
1651699900000|2022-05-04 21:31:40|34023.2|34013.4|34023.4|34013.6|34023.4|34013.6|34023.2|34013.4|0
1651699930000|2022-05-04 21:32:10|34023.5|34013.7|34024.7|34014.9|34024.7|34014.9|34023.5|34013.7|0
1651699940000|2022-05-04 21:32:20|34025.1|34015.3|34026.3|34016.5|34026.4|34016.6|34024.7|34014.9|0
1651699960000|2022-05-04 21:32:40|34026.1|34016.3|34026.3|34016.5|34026.3|34016.5|34026.1|34016.3|0
1651699970000|2022-05-04 21:32:50|34026.4|34016.6|34026.4|34016.6|34026.4|34016.6|34026.4|34016.6|0
1651699990000|2022-05-04 21:33:10|34026.2|34016.4|34026.4|34016.6|34026.4|34016.6|34026.2|34016.4|0
1651700030000|2022-05-04 21:33:50|34026.5|34016.7|34026.5|34016.7|34026.5|34016.7|34026.5|34016.7|0
1651700060000|2022-05-04 21:34:20|34026.8|34017|34026.8|34017|34026.8|34017|34026.8|34017|0
1651700080000|2022-05-04 21:34:40|34026.4|34016.6|34026.4|34016.6|34026.4|34016.6|34026.4|34016.6|0
1651700090000|2022-05-04 21:34:50|34025.3|34015.5|34025.3|34015.5|34025.3|34015.5|34025.3|34015.5|0
1651700100000|2022-05-04 21:35:00|34025.2|34015.4|34025.2|34015.4|34025.2|34015.4|34025.2|34015.4|0
1651700110000|2022-05-04 21:35:10|34025.5|34015.7|34024.5|34014.7|34025.5|34015.7|34024.5|34014.7|0
1651700120000|2022-05-04 21:35:20|34024.3|34014.5|34024.3|34014.5|34024.3|34014.5|34024.3|34014.5|0
1651700140000|2022-05-04 21:35:40|34024|34014.2|34024|34014.2|34024|34014.2|34024|34014.2|0
1651700160000|2022-05-04 21:36:00|34024.5|34014.7|34024.5|34014.7|34024.5|34014.7|34024.5|34014.7|0
1651700180000|2022-05-04 21:36:20|34024.6|34014.8|34024.6|34014.8|34024.6|34014.8|34024.6|34014.8|0
1651700200000|2022-05-04 21:36:40|34024.5|34014.7|34024.6|34014.8|34024.6|34014.8|34024.5|34014.7|0
1651700220000|2022-05-04 21:37:00|34024.7|34014.9|34024.7|34014.9|34024.7|34014.9|34024.7|34014.9|0
1651700240000|2022-05-04 21:37:20|34024.8|34015|34024.8|34015|34024.8|34015|34024.8|34015|0
1651700250000|2022-05-04 21:37:30|34024.9|34015.1|34025|34015.2|34025|34015.2|34024.9|34015.1|0
1651700330000|2022-05-04 21:38:50|34025.1|34015.3|34025.1|34015.3|34025.1|34015.3|34025.1|34015.3|0
1651700400000|2022-05-04 21:40:00|34025|34015.2|34025|34015.2|34025|34015.2|34025|34015.2|0
1651700410000|2022-05-04 21:40:10|34024.7|34014.9|34024.7|34014.9|34024.7|34014.9|34024.7|34014.9|0
1651700510000|2022-05-04 21:41:50|34024.6|34014.8|34024.6|34014.8|34024.6|34014.8|34024.6|34014.8|0
1651700520000|2022-05-04 21:42:00|34024.4|34014.6|34024.1|34014.3|34024.4|34014.6|34024.1|34014.3|0
1651700530000|2022-05-04 21:42:10|34021.8|34012|34021.8|34012|34021.8|34012|34021.8|34012|0
1651700550000|2022-05-04 21:42:30|34021.2|34011.4|34021.2|34011.4|34021.2|34011.4|34021.2|34011.4|0
1651700560000|2022-05-04 21:42:40|34021.1|34011.3|34021.1|34011.3|34021.1|34011.3|34021.1|34011.3|0
1651700570000|2022-05-04 21:42:50|34021.8|34012|34022.3|34012.5|34022.3|34012.5|34021.8|34012|0
1651700590000|2022-05-04 21:43:10|34021.8|34012|34019.2|34009.4|34021.8|34012|34019.2|34009.4|0
1651700600000|2022-05-04 21:43:20|34021.8|34012|34020.9|34011.1|34022.3|34012.5|34020.9|34011.1|0
1651700610000|2022-05-04 21:43:30|34019.4|34009.6|34020.2|34010.4|34020.3|34010.5|34019.4|34009.6|0
1651700620000|2022-05-04 21:43:40|34019.3|34009.5|34020.2|34010.4|34020.2|34010.4|34019.3|34009.5|0
1651700630000|2022-05-04 21:43:50|34021.1|34011.3|34020.2|34010.4|34021.1|34011.3|34019.7|34009.9|0
1651700640000|2022-05-04 21:44:00|34019.7|34009.9|34019.7|34009.9|34019.7|34009.9|34019.7|34009.9|0
1651700650000|2022-05-04 21:44:10|34020|34010.2|34019.1|34009.3|34020|34010.2|34019.1|34009.3|0
1651700660000|2022-05-04 21:44:20|34017.9|34008.1|34018.1|34008.3|34018.2|34008.4|34017.9|34008.1|0
1651700670000|2022-05-04 21:44:30|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|34018.2|34008.4|0
1651700680000|2022-05-04 21:44:40|34017.9|34008.1|34017.6|34007.8|34017.9|34008.1|34017.6|34007.8|0
1651700700000|2022-05-04 21:45:00|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|0
1651700710000|2022-05-04 21:45:10|34018.8|34009|34018.8|34009|34018.8|34009|34018.8|34009|0
1651700720000|2022-05-04 21:45:20|34018.2|34008.4|34018.1|34008.3|34018.2|34008.4|34018.1|34008.3|0
1651700730000|2022-05-04 21:45:30|34017.8|34008|34017.8|34008|34017.8|34008|34017.8|34008|0
1651700770000|2022-05-04 21:46:10|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|34017.9|34008.1|0
1651700780000|2022-05-04 21:46:20|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|0
1651700790000|2022-05-04 21:46:30|34018.2|34008.4|34019.1|34009.3|34019.1|34009.3|34018.2|34008.4|0
1651700800000|2022-05-04 21:46:40|34019.6|34009.8|34019.6|34009.8|34019.6|34009.8|34019.6|34009.8|0
1651700810000|2022-05-04 21:46:50|34019.5|34009.7|34019.5|34009.7|34019.5|34009.7|34019.5|34009.7|0
1651700830000|2022-05-04 21:47:10|34020.1|34010.3|34020.1|34010.3|34020.1|34010.3|34020.1|34010.3|0
1651700840000|2022-05-04 21:47:20|34021.2|34011.4|34021.8|34012|34021.8|34012|34021.2|34011.4|0
1651700850000|2022-05-04 21:47:30|34021.2|34011.4|34021.2|34011.4|34021.2|34011.4|34021.2|34011.4|0
1651700870000|2022-05-04 21:47:50|34021.1|34011.3|34021.1|34011.3|34021.7|34011.9|34021.1|34011.3|0
1651700880000|2022-05-04 21:48:00|34020|34010.2|34021.8|34012|34021.8|34012|34020|34010.2|0
1651700910000|2022-05-04 21:48:30|34020|34010.2|34020|34010.2|34020|34010.2|34020|34010.2|0
1651700920000|2022-05-04 21:48:40|34020.2|34010.4|34020.2|34010.4|34020.2|34010.4|34020.2|34010.4|0
1651700940000|2022-05-04 21:49:00|34021.1|34011.3|34021.1|34011.3|34021.1|34011.3|34021.1|34011.3|0
1651700960000|2022-05-04 21:49:20|34020|34010.2|34020.2|34010.4|34020.2|34010.4|34020|34010.2|0
1651701000000|2022-05-04 21:50:00|34020.3|34010.5|34020.3|34010.5|34020.3|34010.5|34020.3|34010.5|0
1651701020000|2022-05-04 21:50:20|34020.9|34011.1|34020.9|34011.1|34020.9|34011.1|34020.9|34011.1|0
1651701030000|2022-05-04 21:50:30|34021.7|34011.9|34021.7|34011.9|34021.7|34011.9|34021.7|34011.9|0
1651701050000|2022-05-04 21:50:50|34020|34010.2|34020|34010.2|34020|34010.2|34020|34010.2|0
1651701060000|2022-05-04 21:51:00|34020.3|34010.5|34020.3|34010.5|34020.3|34010.5|34020.3|34010.5|0
1651701070000|2022-05-04 21:51:10|34020.9|34011.1|34019.7|34009.9|34020.9|34011.1|34019.7|34009.9|0
1651701080000|2022-05-04 21:51:20|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|0
1651701090000|2022-05-04 21:51:30|34020.3|34010.5|34019.1|34009.3|34020.3|34010.5|34019.1|34009.3|0
1651701100000|2022-05-04 21:51:40|34020.8|34011|34019.1|34009.3|34020.8|34011|34019.1|34009.3|0
1651701180000|2022-05-04 21:53:00|34019|34009.2|34019.1|34009.3|34019.1|34009.3|34019|34009.2|0
1651701260000|2022-05-04 21:54:20|34019.2|34009.4|34019.3|34009.5|34019.3|34009.5|34019.2|34009.4|0
1651701330000|2022-05-04 21:55:30|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|0
1651701340000|2022-05-04 21:55:40|34018.9|34009.1|34019.6|34009.8|34019.6|34009.8|34018.9|34009.1|0
1651701350000|2022-05-04 21:55:50|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|0
1651701360000|2022-05-04 21:56:00|34018.7|34008.9|34018.7|34008.9|34018.7|34008.9|34018.7|34008.9|0
1651701370000|2022-05-04 21:56:10|34019.5|34009.7|34018.7|34008.9|34019.5|34009.7|34018.7|34008.9|0
1651701380000|2022-05-04 21:56:20|34018.6|34008.8|34018.6|34008.8|34018.6|34008.8|34018.6|34008.8|0
1651701390000|2022-05-04 21:56:30|34018|34008.2|34018.3|34008.5|34018.3|34008.5|34018|34008.2|0
1651701400000|2022-05-04 21:56:40|34018|34008.2|34018|34008.2|34018|34008.2|34018|34008.2|0
1651701420000|2022-05-04 21:57:00|34017.4|34007.6|34017.4|34007.6|34017.4|34007.6|34017.4|34007.6|0
1651701440000|2022-05-04 21:57:20|34017.2|34007.4|34017.2|34007.4|34017.2|34007.4|34017.2|34007.4|0
1651701450000|2022-05-04 21:57:30|34017.4|34007.6|34017.5|34007.7|34017.5|34007.7|34016.9|34007.1|0
1651701460000|2022-05-04 21:57:40|34016.9|34007.1|34016.6|34006.8|34017.3|34007.5|34016.6|34006.8|0
1651701470000|2022-05-04 21:57:50|34016.1|34006.3|34016.1|34006.3|34016.1|34006.3|34016.1|34006.3|0
1651701490000|2022-05-04 21:58:10|34018.9|34009.1|34017.5|34007.7|34018.9|34009.1|34017.5|34007.7|0
1651701500000|2022-05-04 21:58:20|34018.9|34009.1|34018.9|34009.1|34018.9|34009.1|34018.9|34009.1|0
1651701520000|2022-05-04 21:58:40|34018.7|34008.9|34018.7|34008.9|34018.7|34008.9|34018.7|34008.9|0
1651701530000|2022-05-04 21:58:50|34017.8|34008|34018|34008.2|34018|34008.2|34017.8|34008|0
1651701540000|2022-05-04 21:59:00|34017.8|34008|34017.8|34008|34017.8|34008|34017.8|34008|0
1651701550000|2022-05-04 21:59:10|34017.7|34007.9|34019.1|34009.3|34019.7|34009.9|34017.7|34007.9|0
1651701560000|2022-05-04 21:59:20|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|34019.2|34009.4|0
1651701570000|2022-05-04 21:59:30|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|34019.1|34009.3|0
1651701590000|2022-05-04 21:59:50|34019.2|34009.4|34018.4|34008.6|34019.2|34009.4|34018.4|34008.6|0
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|34024.1|34019.3|34032.1|34027.3|34017.1|34012.3|36
1651701610000|2022-05-04 22:00:10|34023.1|34018.3|34017.1|34012.3|34023.1|34018.3|34011.6|34006.8|33
1651701620000|2022-05-04 22:00:20|34016.1|34011.3|34008.6|34003.8|34016.1|34011.3|34005.1|34000.3|36
1651701630000|2022-05-04 22:00:30|34009.6|34004.8|34012.1|34007.3|34012.1|34007.3|34009.6|34004.8|6
1651701640000|2022-05-04 22:00:40|34011.1|34006.3|34009.1|34004.3|34011.1|34006.3|34008.6|34003.8|6
1651701650000|2022-05-04 22:00:50|34009.6|34004.8|34013.1|34008.3|34014.6|34009.8|34009.6|34004.8|3
1651701660000|2022-05-04 22:01:00|34011.6|34006.8|34009.1|34004.3|34012.1|34007.3|34006.1|34001.3|7
1651701670000|2022-05-04 22:01:10|34008.6|34003.8|34008.1|34003.3|34008.6|34003.8|34007.1|34002.3|4
1651701680000|2022-05-04 22:01:20|34008.6|34003.8|34008.6|34003.8|34013.6|34008.8|34006.6|34001.8|4
1651701690000|2022-05-04 22:01:30|34009.1|34004.3|34010.6|34005.8|34012.1|34007.3|34005.6|34000.8|3
1651701700000|2022-05-04 22:01:40|34009.6|34004.8|34012.6|34007.8|34014.1|34009.3|34009.1|34004.3|8
1651701710000|2022-05-04 22:01:50|34013.1|34008.3|34011.6|34006.8|34013.6|34008.8|34011.6|34006.8|5
1651701720000|2022-05-04 22:02:00|34010.1|34005.3|34011.1|34006.3|34012.1|34007.3|34009.6|34004.8|57
1651701730000|2022-05-04 22:02:10|34010.6|34005.8|34010.6|34005.8|34011.6|34006.8|34010.1|34005.3|10
1651701740000|2022-05-04 22:02:20|34010.1|34005.3|34009.6|34004.8|34011.6|34006.8|34009.1|34004.3|11
1651701750000|2022-05-04 22:02:30|34010.1|34005.3|34011.6|34006.8|34012.1|34007.3|34010.1|34005.3|14
1651701760000|2022-05-04 22:02:40|34011.1|34006.3|34011.6|34006.8|34013.6|34008.8|34008.6|34003.8|22
1651701770000|2022-05-04 22:02:50|34012.1|34007.3|34012.6|34007.8|34015.1|34010.3|34012.1|34007.3|1
1651701780000|2022-05-04 22:03:00|34012.1|34007.3|34015.1|34010.3|34015.1|34010.3|34011.6|34006.8|14
1651701790000|2022-05-04 22:03:10|34014.6|34009.8|34016.1|34011.3|34018.1|34013.3|34014.1|34009.3|8
1651701800000|2022-05-04 22:03:20|34015.6|34010.8|34018.6|34013.8|34018.6|34013.8|34015.1|34010.3|2
1651701810000|2022-05-04 22:03:30|34019.1|34014.3|34017.1|34012.3|34023.1|34018.3|34016.1|34011.3|21
1651701820000|2022-05-04 22:03:40|34016.6|34011.8|34015.6|34010.8|34016.6|34011.8|34015.6|34010.8|1
1651701830000|2022-05-04 22:03:50|34016.1|34011.3|34018.1|34013.3|34019.6|34014.8|34015.6|34010.8|12
1651701840000|2022-05-04 22:04:00|34020.6|34015.8|34022.1|34017.3|34023.1|34018.3|34020.6|34015.8|5
1651701850000|2022-05-04 22:04:10|34021.6|34016.8|34023.6|34018.8|34025.6|34020.8|34021.6|34016.8|13
1651701860000|2022-05-04 22:04:20|34024.6|34019.8|34024.1|34019.3|34025.1|34020.3|34021.6|34016.8|10
1651701870000|2022-05-04 22:04:30|34023.6|34018.8|34022.1|34017.3|34023.6|34018.8|34021.1|34016.3|4
1651701880000|2022-05-04 22:04:40|34021.6|34016.8|34022.1|34017.3|34022.1|34017.3|34020.6|34015.8|1
1651701890000|2022-05-04 22:04:50|34022.6|34017.8|34020.6|34015.8|34022.6|34017.8|34020.6|34015.8|5
1651701900000|2022-05-04 22:05:00|34021.6|34016.8|34020.6|34015.8|34022.6|34017.8|34019.6|34014.8|8
1651701910000|2022-05-04 22:05:10|34020.1|34015.3|34018.1|34013.3|34020.1|34015.3|34017.1|34012.3|8
1651701920000|2022-05-04 22:05:20|34018.6|34013.8|34017.1|34012.3|34019.1|34014.3|34017.1|34012.3|7
1651701930000|2022-05-04 22:05:30|34017.6|34012.8|34017.1|34012.3|34017.6|34012.8|34016.1|34011.3|0
1651701940000|2022-05-04 22:05:40|34014.1|34009.3|34014.6|34009.8|34015.1|34010.3|34013.6|34008.8|4
1651701950000|2022-05-04 22:05:50|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34013.6|34008.8|0
1651701960000|2022-05-04 22:06:00|34014.6|34009.8|34014.1|34009.3|34014.6|34009.8|34012.6|34007.8|0
1651701970000|2022-05-04 22:06:10|34013.6|34008.8|34014.1|34009.3|34014.6|34009.8|34013.6|34008.8|0
1651701980000|2022-05-04 22:06:20|34015.1|34010.3|34015.1|34010.3|34015.6|34010.8|34013.6|34008.8|6
1651701990000|2022-05-04 22:06:30|34015.6|34010.8|34015.1|34010.3|34015.6|34010.8|34015.1|34010.3|4
1651702000000|2022-05-04 22:06:40|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.6|34009.8|0
1651702010000|2022-05-04 22:06:50|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.6|34009.8|1
1651702020000|2022-05-04 22:07:00|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34013.1|34008.3|1
1651702050000|2022-05-04 22:07:30|34016.6|34011.8|34015.6|34010.8|34016.6|34011.8|34014.6|34009.8|4
1651702060000|2022-05-04 22:07:40|34015.1|34010.3|34015.1|34010.3|34015.1|34010.3|34014.1|34009.3|0
1651702080000|2022-05-04 22:08:00|34015.6|34010.8|34016.6|34011.8|34016.6|34011.8|34015.6|34010.8|3
1651702090000|2022-05-04 22:08:10|34016.1|34011.3|34015.6|34010.8|34016.1|34011.3|34015.6|34010.8|0
1651702100000|2022-05-04 22:08:20|34015.1|34010.3|34011.6|34006.8|34015.1|34010.3|34011.6|34006.8|33
1651702110000|2022-05-04 22:08:30|34012.1|34007.3|34014.1|34009.3|34014.6|34009.8|34011.6|34006.8|3
1651702130000|2022-05-04 22:08:50|34013.1|34008.3|34013.1|34008.3|34013.1|34008.3|34013.1|34008.3|0
1651702140000|2022-05-04 22:09:00|34013.6|34008.8|34013.1|34008.3|34013.6|34008.8|34013.1|34008.3|6
1651702150000|2022-05-04 22:09:10|34013.6|34008.8|34015.1|34010.3|34015.1|34010.3|34013.6|34008.8|20
1651702160000|2022-05-04 22:09:20|34015.6|34010.8|34015.6|34010.8|34016.1|34011.3|34015.6|34010.8|0
1651702170000|2022-05-04 22:09:30|34015.1|34010.3|34014.6|34009.8|34015.1|34010.3|34014.1|34009.3|5
1651702180000|2022-05-04 22:09:40|34014.1|34009.3|34011.1|34006.3|34014.1|34009.3|34009.1|34004.3|20
1651702190000|2022-05-04 22:09:50|34011.6|34006.8|34017.1|34012.3|34017.1|34012.3|34011.6|34006.8|17
1651702200000|2022-05-04 22:10:00|34017.6|34012.8|34018.1|34013.3|34018.6|34013.8|34015.6|34010.8|10
1651702210000|2022-05-04 22:10:10|34017.1|34012.3|34017.1|34012.3|34017.6|34012.8|34017.1|34012.3|1
1651702220000|2022-05-04 22:10:20|34015.1|34010.3|34014.6|34009.8|34015.1|34010.3|34014.6|34009.8|5
1651702230000|2022-05-04 22:10:30|34015.1|34010.3|34015.1|34010.3|34015.1|34010.3|34015.1|34010.3|0
1651702240000|2022-05-04 22:10:40|34011.6|34006.8|34012.6|34007.8|34012.6|34007.8|34011.6|34006.8|3
1651702250000|2022-05-04 22:10:50|34016.6|34011.8|34017.6|34012.8|34019.1|34014.3|34016.1|34011.3|11
1651702260000|2022-05-04 22:11:00|34018.1|34013.3|34021.1|34016.3|34021.1|34016.3|34018.1|34013.3|1
1651702280000|2022-05-04 22:11:20|34021.6|34016.8|34022.1|34017.3|34022.1|34017.3|34021.6|34016.8|3
1651702290000|2022-05-04 22:11:30|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|3
1651702300000|2022-05-04 22:11:40|34022.1|34017.3|34020.6|34015.8|34022.1|34017.3|34020.6|34015.8|3
1651702310000|2022-05-04 22:11:50|34021.6|34016.8|34020.1|34015.3|34021.6|34016.8|34019.6|34014.8|3
1651702320000|2022-05-04 22:12:00|34019.6|34014.8|34020.1|34015.3|34020.1|34015.3|34019.6|34014.8|0
1651702340000|2022-05-04 22:12:20|34021.1|34016.3|34020.6|34015.8|34021.1|34016.3|34020.6|34015.8|3
1651702360000|2022-05-04 22:12:40|34021.1|34016.3|34021.1|34016.3|34021.1|34016.3|34020.6|34015.8|1
1651702370000|2022-05-04 22:12:50|34020.6|34015.8|34021.6|34016.8|34021.6|34016.8|34020.6|34015.8|2
1651702380000|2022-05-04 22:13:00|34023.1|34018.3|34024.6|34019.8|34024.6|34019.8|34023.1|34018.3|7
1651702390000|2022-05-04 22:13:10|34025.6|34020.8|34026.1|34021.3|34027.1|34022.3|34023.6|34018.8|17
1651702400000|2022-05-04 22:13:20|34025.6|34020.8|34026.1|34021.3|34026.1|34021.3|34024.6|34019.8|5
1651702410000|2022-05-04 22:13:30|34026.6|34021.8|34026.1|34021.3|34027.1|34022.3|34026.1|34021.3|2
1651702440000|2022-05-04 22:14:00|34028.1|34023.3|34028.1|34023.3|34028.1|34023.3|34028.1|34023.3|4
1651702450000|2022-05-04 22:14:10|||||||||1
1651702460000|2022-05-04 22:14:20|34028.6|34023.8|34029.1|34024.3|34029.1|34024.3|34028.1|34023.3|7
1651702470000|2022-05-04 22:14:30|34030.1|34025.3|34030.1|34025.3|34031.1|34026.3|34029.6|34024.8|13
1651702480000|2022-05-04 22:14:40|34029.6|34024.8|34035.1|34030.3|34035.1|34030.3|34029.6|34024.8|9
1651702490000|2022-05-04 22:14:50|34035.6|34030.8|34033.6|34028.8|34035.6|34030.8|34033.6|34028.8|15
1651702500000|2022-05-04 22:15:00|34032.1|34027.3|34035.6|34030.8|34035.6|34030.8|34032.1|34027.3|17
1651702510000|2022-05-04 22:15:10|34035.1|34030.3|34033.6|34028.8|34036.6|34031.8|34033.6|34028.8|23
1651702520000|2022-05-04 22:15:20|34033.1|34028.3|34032.6|34027.8|34033.1|34028.3|34032.6|34027.8|5
1651702530000|2022-05-04 22:15:30|34033.1|34028.3|34033.6|34028.8|34034.1|34029.3|34032.6|34027.8|1
1651702540000|2022-05-04 22:15:40|34034.1|34029.3|34033.6|34028.8|34034.1|34029.3|34033.6|34028.8|0
1651702550000|2022-05-04 22:15:50|34032.6|34027.8|34037.6|34032.8|34037.6|34032.8|34032.6|34027.8|10
1651702560000|2022-05-04 22:16:00|34038.1|34033.3|34041.1|34036.3|34041.1|34036.3|34037.6|34032.8|13
1651702570000|2022-05-04 22:16:10|34040.6|34035.8|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|1
1651702580000|2022-05-04 22:16:20|34041.1|34036.3|34039.1|34034.3|34041.1|34036.3|34039.1|34034.3|5
1651702590000|2022-05-04 22:16:30|34038.6|34033.8|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|2
1651702600000|2022-05-04 22:16:40|34038.6|34033.8|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|2
1651702610000|2022-05-04 22:16:50|34038.6|34033.8|34039.1|34034.3|34040.1|34035.3|34038.1|34033.3|0
1651702620000|2022-05-04 22:17:00|34041.1|34036.3|34038.6|34033.8|34041.6|34036.8|34038.1|34033.3|10
1651702630000|2022-05-04 22:17:10|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34038.6|34033.8|5
1651702640000|2022-05-04 22:17:20|34039.1|34034.3|34038.6|34033.8|34039.6|34034.8|34037.6|34032.8|1
1651702650000|2022-05-04 22:17:30|34039.1|34034.3|34039.6|34034.8|34040.1|34035.3|34038.6|34033.8|4
1651702660000|2022-05-04 22:17:40|34040.1|34035.3|34037.1|34032.3|34040.1|34035.3|34037.1|34032.3|5
1651702670000|2022-05-04 22:17:50|34036.6|34031.8|34037.6|34032.8|34038.1|34033.3|34036.6|34031.8|2
1651702680000|2022-05-04 22:18:00|34037.1|34032.3|34035.6|34030.8|34037.1|34032.3|34035.6|34030.8|3
1651702690000|2022-05-04 22:18:10|34036.1|34031.3|34038.6|34033.8|34038.6|34033.8|34036.1|34031.3|4
1651702700000|2022-05-04 22:18:20|34038.1|34033.3|34037.1|34032.3|34038.1|34033.3|34036.6|34031.8|12
1651702710000|2022-05-04 22:18:30|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34036.6|34031.8|4
1651702720000|2022-05-04 22:18:40|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651702730000|2022-05-04 22:18:50|34037.6|34032.8|34039.6|34034.8|34039.6|34034.8|34037.1|34032.3|6
1651702740000|2022-05-04 22:19:00|34039.1|34034.3|34039.1|34034.3|34039.6|34034.8|34039.1|34034.3|6
1651702750000|2022-05-04 22:19:10|34039.6|34034.8|34039.1|34034.3|34039.6|34034.8|34039.1|34034.3|0
1651702760000|2022-05-04 22:19:20|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|3
1651702770000|2022-05-04 22:19:30|34041.6|34036.8|34040.6|34035.8|34043.1|34038.3|34040.6|34035.8|7
1651702780000|2022-05-04 22:19:40|34041.1|34036.3|34041.1|34036.3|34041.6|34036.8|34040.6|34035.8|3
1651702790000|2022-05-04 22:19:50|34041.6|34036.8|34042.6|34037.8|34042.6|34037.8|34041.6|34036.8|5
1651702800000|2022-05-04 22:20:00|34043.1|34038.3|34042.6|34037.8|34044.1|34039.3|34042.1|34037.3|10
1651702820000|2022-05-04 22:20:20|34042.1|34037.3|34041.1|34036.3|34042.6|34037.8|34041.1|34036.3|9
1651702830000|2022-05-04 22:20:30|34040.6|34035.8|34044.6|34039.8|34045.1|34040.3|34040.6|34035.8|10
1651702840000|2022-05-04 22:20:40|34045.1|34040.3|34045.6|34040.8|34045.6|34040.8|34045.1|34040.3|0
1651702850000|2022-05-04 22:20:50|34046.1|34041.3|34048.1|34043.3|34048.1|34043.3|34045.6|34040.8|21
1651702860000|2022-05-04 22:21:00|34047.6|34042.8|34046.1|34041.3|34047.6|34042.8|34045.6|34040.8|7
1651702870000|2022-05-04 22:21:10|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|34045.6|34040.8|4
1651702880000|2022-05-04 22:21:20|34046.1|34041.3|34047.6|34042.8|34048.1|34043.3|34046.1|34041.3|6
1651702890000|2022-05-04 22:21:30|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|34047.6|34042.8|2
1651702900000|2022-05-04 22:21:40|34048.6|34043.8|34050.6|34045.8|34050.6|34045.8|34048.6|34043.8|7
1651702910000|2022-05-04 22:21:50|34050.1|34045.3|34051.1|34046.3|34051.1|34046.3|34050.1|34045.3|4
1651702920000|2022-05-04 22:22:00|34050.1|34045.3|34049.6|34044.8|34050.1|34045.3|34049.1|34044.3|5
1651702930000|2022-05-04 22:22:10|34049.1|34044.3|34049.6|34044.8|34049.6|34044.8|34049.1|34044.3|0
1651702940000|2022-05-04 22:22:20|34049.1|34044.3|34050.6|34045.8|34050.6|34045.8|34049.1|34044.3|1
1651702950000|2022-05-04 22:22:30|34051.1|34046.3|34051.1|34046.3|34051.1|34046.3|34050.1|34045.3|5
1651702960000|2022-05-04 22:22:40|34051.6|34046.8|34052.1|34047.3|34052.6|34047.8|34051.6|34046.8|9
1651702970000|2022-05-04 22:22:50|34052.6|34047.8|34051.6|34046.8|34052.6|34047.8|34051.6|34046.8|7
1651702980000|2022-05-04 22:23:00|34052.6|34047.8|34050.1|34045.3|34053.1|34048.3|34049.6|34044.8|15
1651702990000|2022-05-04 22:23:10|34049.6|34044.8|34050.1|34045.3|34050.6|34045.8|34049.6|34044.8|7
1651703000000|2022-05-04 22:23:20|34049.6|34044.8|34049.1|34044.3|34049.6|34044.8|34049.1|34044.3|2
1651703010000|2022-05-04 22:23:30|34049.6|34044.8|34048.1|34043.3|34049.6|34044.8|34048.1|34043.3|2
1651703020000|2022-05-04 22:23:40|34047.6|34042.8|34047.1|34042.3|34048.1|34043.3|34046.6|34041.8|4
1651703030000|2022-05-04 22:23:50|34048.6|34043.8|34047.1|34042.3|34048.6|34043.8|34047.1|34042.3|8
1651703040000|2022-05-04 22:24:00|34049.1|34044.3|34049.1|34044.3|34049.1|34044.3|34049.1|34044.3|12
1651703050000|2022-05-04 22:24:10|34049.6|34044.8|34049.6|34044.8|34050.6|34045.8|34049.1|34044.3|5
1651703060000|2022-05-04 22:24:20|34049.1|34044.3|34049.6|34044.8|34050.1|34045.3|34048.6|34043.8|4
1651703070000|2022-05-04 22:24:30|34049.1|34044.3|34047.6|34042.8|34049.1|34044.3|34047.1|34042.3|0
1651703080000|2022-05-04 22:24:40|34047.1|34042.3|34046.1|34041.3|34047.6|34042.8|34046.1|34041.3|2
1651703090000|2022-05-04 22:24:50|34045.6|34040.8|34043.1|34038.3|34045.6|34040.8|34043.1|34038.3|2
1651703100000|2022-05-04 22:25:00|34042.6|34037.8|34043.6|34038.8|34044.1|34039.3|34041.1|34036.3|7
1651703110000|2022-05-04 22:25:10|34044.1|34039.3|34043.6|34038.8|34044.1|34039.3|34043.6|34038.8|0
1651703120000|2022-05-04 22:25:20|34044.1|34039.3|34042.6|34037.8|34044.1|34039.3|34042.1|34037.3|1
1651703130000|2022-05-04 22:25:30|34042.1|34037.3|34041.6|34036.8|34042.1|34037.3|34041.6|34036.8|4
1651703140000|2022-05-04 22:25:40|34040.6|34035.8|34037.6|34032.8|34040.6|34035.8|34037.6|34032.8|7
1651703150000|2022-05-04 22:25:50|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651703160000|2022-05-04 22:26:00|34037.6|34032.8|34038.1|34033.3|34038.1|34033.3|34036.1|34031.3|5
1651703170000|2022-05-04 22:26:10|34037.6|34032.8|34039.6|34034.8|34040.6|34035.8|34037.6|34032.8|0
1651703180000|2022-05-04 22:26:20|34039.1|34034.3|34037.6|34032.8|34039.1|34034.3|34036.6|34031.8|2
1651703190000|2022-05-04 22:26:30|34037.1|34032.3|34034.6|34029.8|34037.6|34032.8|34033.6|34028.8|9
1651703200000|2022-05-04 22:26:40|34037.1|34032.3|34036.6|34031.8|34037.1|34032.3|34036.6|34031.8|4
1651703210000|2022-05-04 22:26:50|34037.1|34032.3|34036.6|34031.8|34037.1|34032.3|34036.1|34031.3|0
1651703220000|2022-05-04 22:27:00|34037.1|34032.3|34037.6|34032.8|34038.1|34033.3|34037.1|34032.3|2
1651703230000|2022-05-04 22:27:10|34038.6|34033.8|34039.6|34034.8|34039.6|34034.8|34038.6|34033.8|0
1651703240000|2022-05-04 22:27:20|34040.1|34035.3|34040.1|34035.3|34041.6|34036.8|34040.1|34035.3|3
1651703250000|2022-05-04 22:27:30|34041.1|34036.3|34043.1|34038.3|34044.1|34039.3|34041.1|34036.3|7
1651703260000|2022-05-04 22:27:40|34041.6|34036.8|34042.6|34037.8|34042.6|34037.8|34041.6|34036.8|2
1651703270000|2022-05-04 22:27:50|34041.6|34036.8|34040.1|34035.3|34042.6|34037.8|34040.1|34035.3|7
1651703280000|2022-05-04 22:28:00|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651703300000|2022-05-04 22:28:20|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|0
1651703310000|2022-05-04 22:28:30|34039.6|34034.8|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|4
1651703320000|2022-05-04 22:28:40|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34038.6|34033.8|4
1651703330000|2022-05-04 22:28:50|34038.1|34033.3|34038.6|34033.8|34038.6|34033.8|34037.6|34032.8|1
1651703350000|2022-05-04 22:29:10|34038.1|34033.3|34038.1|34033.3|34038.6|34033.8|34037.6|34032.8|1
1651703380000|2022-05-04 22:29:40|34038.6|34033.8|34036.6|34031.8|34038.6|34033.8|34036.6|34031.8|3
1651703390000|2022-05-04 22:29:50|34036.1|34031.3|34037.6|34032.8|34037.6|34032.8|34036.1|34031.3|0
1651703400000|2022-05-04 22:30:00|34038.1|34033.3|34040.6|34035.8|34040.6|34035.8|34038.1|34033.3|8
1651703410000|2022-05-04 22:30:10|34040.1|34035.3|34039.1|34034.3|34040.1|34035.3|34038.6|34033.8|3
1651703420000|2022-05-04 22:30:20|34036.1|34031.3|34033.1|34028.3|34036.1|34031.3|34033.1|34028.3|6
1651703430000|2022-05-04 22:30:30|34032.6|34027.8|34028.1|34023.3|34032.6|34027.8|34027.6|34022.8|12
1651703440000|2022-05-04 22:30:40|34025.6|34020.8|34029.1|34024.3|34029.6|34024.8|34024.6|34019.8|10
1651703450000|2022-05-04 22:30:50|34028.1|34023.3|34029.1|34024.3|34029.1|34024.3|34027.6|34022.8|3
1651703460000|2022-05-04 22:31:00|34029.6|34024.8|34027.6|34022.8|34030.1|34025.3|34025.1|34020.3|2
1651703470000|2022-05-04 22:31:10|34027.1|34022.3|34025.6|34020.8|34027.6|34022.8|34025.6|34020.8|3
1651703480000|2022-05-04 22:31:20|34025.1|34020.3|34025.1|34020.3|34025.6|34020.8|34025.1|34020.3|2
1651703490000|2022-05-04 22:31:30|34024.6|34019.8|34025.6|34020.8|34025.6|34020.8|34023.1|34018.3|10
1651703500000|2022-05-04 22:31:40|34025.1|34020.3|34024.1|34019.3|34026.1|34021.3|34023.6|34018.8|4
1651703510000|2022-05-04 22:31:50|34024.6|34019.8|34027.6|34022.8|34028.6|34023.8|34024.6|34019.8|7
1651703520000|2022-05-04 22:32:00|34027.1|34022.3|34028.6|34023.8|34028.6|34023.8|34027.1|34022.3|0
1651703530000|2022-05-04 22:32:10|34028.1|34023.3|34026.6|34021.8|34028.1|34023.3|34026.6|34021.8|2
1651703550000|2022-05-04 22:32:30|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|0
1651703560000|2022-05-04 22:32:40|34025.6|34020.8|34025.1|34020.3|34025.6|34020.8|34024.6|34019.8|2
1651703570000|2022-05-04 22:32:50|34025.6|34020.8|34023.6|34018.8|34025.6|34020.8|34023.6|34018.8|5
1651703590000|2022-05-04 22:33:10|34024.1|34019.3|34024.6|34019.8|34025.6|34020.8|34023.1|34018.3|23
1651703600000|2022-05-04 22:33:20|34024.1|34019.3|34022.1|34017.3|34024.1|34019.3|34022.1|34017.3|1
1651703610000|2022-05-04 22:33:30|34022.6|34017.8|34023.1|34018.3|34023.1|34018.3|34020.1|34015.3|8
1651703620000|2022-05-04 22:33:40|34022.6|34017.8|34023.1|34018.3|34023.1|34018.3|34022.6|34017.8|3
1651703630000|2022-05-04 22:33:50|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|1
1651703640000|2022-05-04 22:34:00|34023.1|34018.3|34023.1|34018.3|34023.1|34018.3|34022.6|34017.8|0
1651703650000|2022-05-04 22:34:10|34022.6|34017.8|34020.6|34015.8|34022.6|34017.8|34020.6|34015.8|4
1651703660000|2022-05-04 22:34:20|34022.1|34017.3|34020.6|34015.8|34022.1|34017.3|34020.6|34015.8|6
1651703670000|2022-05-04 22:34:30|34021.1|34016.3|34016.6|34011.8|34021.1|34016.3|34016.1|34011.3|9
1651703680000|2022-05-04 22:34:40|34016.1|34011.3|34015.6|34010.8|34018.1|34013.3|34015.6|34010.8|12
1651703690000|2022-05-04 22:34:50|34016.1|34011.3|34018.1|34013.3|34018.6|34013.8|34016.1|34011.3|5
1651703700000|2022-05-04 22:35:00|34017.6|34012.8|34016.6|34011.8|34017.6|34012.8|34015.1|34010.3|4
1651703710000|2022-05-04 22:35:10|34016.1|34011.3|34014.1|34009.3|34016.1|34011.3|34014.1|34009.3|4
1651703720000|2022-05-04 22:35:20|34013.6|34008.8|34014.6|34009.8|34014.6|34009.8|34009.6|34004.8|13
1651703730000|2022-05-04 22:35:30|34015.1|34010.3|34011.1|34006.3|34015.6|34010.8|34011.1|34006.3|10
1651703740000|2022-05-04 22:35:40|34011.6|34006.8|34006.6|34001.8|34011.6|34006.8|34006.6|34001.8|5
1651703750000|2022-05-04 22:35:50|34006.1|34001.3|34004.6|33999.8|34007.1|34002.3|34004.6|33999.8|5
1651703760000|2022-05-04 22:36:00|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|34002.1|33997.3|10
1651703770000|2022-05-04 22:36:10|34003.6|33998.8|34006.6|34001.8|34006.6|34001.8|34003.6|33998.8|8
1651703780000|2022-05-04 22:36:20|34006.1|34001.3|34004.6|33999.8|34006.6|34001.8|34004.6|33999.8|5
1651703790000|2022-05-04 22:36:30|34005.1|34000.3|34005.6|34000.8|34006.1|34001.3|34004.1|33999.3|7
1651703800000|2022-05-04 22:36:40|34006.1|34001.3|34006.6|34001.8|34007.1|34002.3|34006.1|34001.3|2
1651703810000|2022-05-04 22:36:50|34006.1|34001.3|34004.6|33999.8|34006.1|34001.3|34004.1|33999.3|6
1651703820000|2022-05-04 22:37:00|34004.1|33999.3|34007.1|34002.3|34007.1|34002.3|34004.1|33999.3|7
1651703830000|2022-05-04 22:37:10|34007.6|34002.8|34007.1|34002.3|34007.6|34002.8|34005.6|34000.8|5
1651703840000|2022-05-04 22:37:20|34006.6|34001.8|34006.6|34001.8|34006.6|34001.8|34005.6|34000.8|2
1651703850000|2022-05-04 22:37:30|34007.6|34002.8|34004.1|33999.3|34007.6|34002.8|34004.1|33999.3|6
1651703870000|2022-05-04 22:37:50|34004.6|33999.8|34004.1|33999.3|34004.6|33999.8|34004.1|33999.3|0
1651703880000|2022-05-04 22:38:00|34003.6|33998.8|34003.6|33998.8|34004.1|33999.3|34003.1|33998.3|3
1651703890000|2022-05-04 22:38:10|34004.1|33999.3|34004.1|33999.3|34005.6|34000.8|34004.1|33999.3|3
1651703900000|2022-05-04 22:38:20|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34002.1|33997.3|7
1651703910000|2022-05-04 22:38:30|34003.1|33998.3|34004.1|33999.3|34005.6|34000.8|34003.1|33998.3|8
1651703920000|2022-05-04 22:38:40|34004.6|33999.8|33998.1|33993.3|34004.6|33999.8|33996.1|33991.3|14
1651703930000|2022-05-04 22:38:50|34000.1|33995.3|33995.1|33990.3|34000.1|33995.3|33995.1|33990.3|6
1651703940000|2022-05-04 22:39:00|33996.1|33991.3|33996.6|33991.8|33996.6|33991.8|33995.1|33990.3|6
1651703950000|2022-05-04 22:39:10|33998.1|33993.3|33997.1|33992.3|33998.1|33993.3|33997.1|33992.3|4
1651703960000|2022-05-04 22:39:20|33995.6|33990.8|33995.1|33990.3|33996.1|33991.3|33995.1|33990.3|2
1651703970000|2022-05-04 22:39:30|33995.6|33990.8|33996.6|33991.8|33996.6|33991.8|33995.6|33990.8|0
1651703980000|2022-05-04 22:39:40|33997.1|33992.3|34000.6|33995.8|34000.6|33995.8|33996.6|33991.8|3
1651703990000|2022-05-04 22:39:50|34001.1|33996.3|34001.1|33996.3|34001.6|33996.8|34000.6|33995.8|1
1651704000000|2022-05-04 22:40:00|34000.6|33995.8|34000.1|33995.3|34001.1|33996.3|33999.6|33994.8|1
1651704010000|2022-05-04 22:40:10|33999.6|33994.8|33999.6|33994.8|33999.6|33994.8|33999.6|33994.8|0
1651704020000|2022-05-04 22:40:20|33999.1|33994.3|33997.6|33992.8|33999.1|33994.3|33997.1|33992.3|2
1651704030000|2022-05-04 22:40:30|33997.1|33992.3|33998.1|33993.3|33998.6|33993.8|33997.1|33992.3|3
1651704040000|2022-05-04 22:40:40|33999.1|33994.3|33997.6|33992.8|33999.1|33994.3|33997.6|33992.8|2
1651704050000|2022-05-04 22:40:50|33997.1|33992.3|33997.6|33992.8|33997.6|33992.8|33997.1|33992.3|6
1651704060000|2022-05-04 22:41:00|33996.6|33991.8|33996.1|33991.3|33996.6|33991.8|33995.6|33990.8|7
1651704070000|2022-05-04 22:41:10|33996.6|33991.8|33997.1|33992.3|33997.1|33992.3|33996.6|33991.8|4
1651704080000|2022-05-04 22:41:20|33995.6|33990.8|33995.1|33990.3|33995.6|33990.8|33995.1|33990.3|3
1651704090000|2022-05-04 22:41:30|33994.6|33989.8|33994.1|33989.3|33995.1|33990.3|33992.1|33987.3|4
1651704100000|2022-05-04 22:41:40|33995.1|33990.3|33994.6|33989.8|33995.1|33990.3|33994.6|33989.8|4
1651704110000|2022-05-04 22:41:50|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|1
1651704120000|2022-05-04 22:42:00|33994.6|33989.8|33990.6|33985.8|33994.6|33989.8|33990.6|33985.8|7
1651704130000|2022-05-04 22:42:10|33990.1|33985.3|33990.6|33985.8|33990.6|33985.8|33990.1|33985.3|1
1651704140000|2022-05-04 22:42:20|33991.6|33986.8|33983.6|33978.8|33991.6|33986.8|33983.6|33978.8|14
1651704150000|2022-05-04 22:42:30|33985.6|33980.8|33990.1|33985.3|33990.1|33985.3|33985.6|33980.8|9
1651704160000|2022-05-04 22:42:40|33989.6|33984.8|33983.6|33978.8|33989.6|33984.8|33983.6|33978.8|8
1651704180000|2022-05-04 22:43:00|33983.1|33978.3|33984.1|33979.3|33984.6|33979.8|33983.1|33978.3|10
1651704190000|2022-05-04 22:43:10|33985.1|33980.3|33986.1|33981.3|33986.1|33981.3|33984.6|33979.8|3
1651704200000|2022-05-04 22:43:20|33985.6|33980.8|33986.6|33981.8|33988.1|33983.3|33985.1|33980.3|12
1651704210000|2022-05-04 22:43:30|33987.1|33982.3|33987.6|33982.8|33989.1|33984.3|33987.1|33982.3|1
1651704220000|2022-05-04 22:43:40|33988.1|33983.3|33987.6|33982.8|33988.1|33983.3|33986.1|33981.3|2
1651704230000|2022-05-04 22:43:50|33988.6|33983.8|33989.1|33984.3|33989.1|33984.3|33988.6|33983.8|1
1651704240000|2022-05-04 22:44:00|33990.6|33985.8|33988.1|33983.3|33990.6|33985.8|33988.1|33983.3|6
1651704250000|2022-05-04 22:44:10|33989.1|33984.3|33988.1|33983.3|33989.1|33984.3|33988.1|33983.3|2
1651704260000|2022-05-04 22:44:20|33988.6|33983.8|33989.6|33984.8|33989.6|33984.8|33988.6|33983.8|0
1651704270000|2022-05-04 22:44:30|33990.1|33985.3|33988.6|33983.8|33990.1|33985.3|33988.6|33983.8|3
1651704280000|2022-05-04 22:44:40|33987.6|33982.8|33986.1|33981.3|33987.6|33982.8|33986.1|33981.3|7
1651704290000|2022-05-04 22:44:50|||||||||1
1651704300000|2022-05-04 22:45:00|33986.6|33981.8|33990.6|33985.8|33991.1|33986.3|33986.6|33981.8|10
1651704310000|2022-05-04 22:45:10|33989.6|33984.8|33988.1|33983.3|33989.6|33984.8|33987.6|33982.8|2
1651704320000|2022-05-04 22:45:20|33987.1|33982.3|33986.1|33981.3|33987.1|33982.3|33986.1|33981.3|1
1651704330000|2022-05-04 22:45:30|33986.6|33981.8|33987.6|33982.8|33987.6|33982.8|33986.6|33981.8|3
1651704340000|2022-05-04 22:45:40|33988.1|33983.3|33988.1|33983.3|33988.1|33983.3|33988.1|33983.3|2
1651704350000|2022-05-04 22:45:50|33988.6|33983.8|33990.1|33985.3|33990.1|33985.3|33988.6|33983.8|3
1651704360000|2022-05-04 22:46:00|33990.6|33985.8|33992.1|33987.3|33992.1|33987.3|33990.6|33985.8|4
1651704370000|2022-05-04 22:46:10|33992.6|33987.8|33993.1|33988.3|33993.6|33988.8|33992.6|33987.8|4
1651704380000|2022-05-04 22:46:20|33993.6|33988.8|33994.1|33989.3|33994.1|33989.3|33992.6|33987.8|3
1651704390000|2022-05-04 22:46:30|33994.6|33989.8|33995.6|33990.8|33996.6|33991.8|33994.6|33989.8|2
1651704400000|2022-05-04 22:46:40|33996.6|33991.8|33993.6|33988.8|33996.6|33991.8|33993.6|33988.8|6
1651704410000|2022-05-04 22:46:50|33994.1|33989.3|33991.6|33986.8|33994.1|33989.3|33991.6|33986.8|2
1651704420000|2022-05-04 22:47:00|33991.1|33986.3|33990.6|33985.8|33991.6|33986.8|33990.1|33985.3|3
1651704430000|2022-05-04 22:47:10|33991.6|33986.8|33992.1|33987.3|33992.6|33987.8|33991.6|33986.8|4
1651704440000|2022-05-04 22:47:20|33992.6|33987.8|33994.6|33989.8|33994.6|33989.8|33992.1|33987.3|7
1651704450000|2022-05-04 22:47:30|33995.1|33990.3|33995.6|33990.8|33995.6|33990.8|33995.1|33990.3|3
1651704460000|2022-05-04 22:47:40|33994.6|33989.8|33994.6|33989.8|33995.1|33990.3|33994.6|33989.8|0
1651704470000|2022-05-04 22:47:50|33994.1|33989.3|33993.1|33988.3|33994.1|33989.3|33992.6|33987.8|2
1651704480000|2022-05-04 22:48:00|33992.6|33987.8|33992.1|33987.3|33992.6|33987.8|33992.1|33987.3|0
1651704490000|2022-05-04 22:48:10|33991.1|33986.3|33991.6|33986.8|33991.6|33986.8|33990.6|33985.8|4
1651704500000|2022-05-04 22:48:20|33991.1|33986.3|33990.1|33985.3|33991.1|33986.3|33990.1|33985.3|1
1651704510000|2022-05-04 22:48:30|33990.6|33985.8|33990.6|33985.8|33990.6|33985.8|33990.6|33985.8|1
1651704520000|2022-05-04 22:48:40|33991.1|33986.3|33989.6|33984.8|33992.1|33987.3|33989.6|33984.8|6
1651704530000|2022-05-04 22:48:50|33990.1|33985.3|33990.6|33985.8|33991.6|33986.8|33989.6|33984.8|2
1651704540000|2022-05-04 22:49:00|33989.6|33984.8|33990.6|33985.8|33990.6|33985.8|33989.6|33984.8|2
1651704550000|2022-05-04 22:49:10|33991.6|33986.8|33992.6|33987.8|33992.6|33987.8|33991.6|33986.8|2
1651704560000|2022-05-04 22:49:20|33992.1|33987.3|33993.6|33988.8|33993.6|33988.8|33992.1|33987.3|1
1651704570000|2022-05-04 22:49:30|33993.1|33988.3|33993.1|33988.3|33993.1|33988.3|33993.1|33988.3|0
1651704580000|2022-05-04 22:49:40|33993.6|33988.8|33990.1|33985.3|33993.6|33988.8|33989.6|33984.8|7
1651704590000|2022-05-04 22:49:50|33989.6|33984.8|33990.6|33985.8|33990.6|33985.8|33989.6|33984.8|0
1651704600000|2022-05-04 22:50:00|33990.1|33985.3|33993.1|33988.3|33993.1|33988.3|33990.1|33985.3|1
1651704610000|2022-05-04 22:50:10|33993.6|33988.8|33993.6|33988.8|33994.1|33989.3|33993.1|33988.3|2
1651704630000|2022-05-04 22:50:30|33994.1|33989.3|33995.6|33990.8|33995.6|33990.8|33994.1|33989.3|0
1651704640000|2022-05-04 22:50:40|33994.6|33989.8|33996.1|33991.3|33996.1|33991.3|33994.6|33989.8|1
1651704650000|2022-05-04 22:50:50|33996.6|33991.8|33995.1|33990.3|33997.6|33992.8|33995.1|33990.3|5
1651704660000|2022-05-04 22:51:00|33995.6|33990.8|33994.6|33989.8|33996.6|33991.8|33993.6|33988.8|5
1651704680000|2022-05-04 22:51:20|33995.1|33990.3|33996.1|33991.3|33996.1|33991.3|33995.1|33990.3|2
1651704690000|2022-05-04 22:51:30|33996.6|33991.8|33997.1|33992.3|33997.1|33992.3|33996.6|33991.8|2
1651704700000|2022-05-04 22:51:40|33996.6|33991.8|33996.1|33991.3|33996.6|33991.8|33996.1|33991.3|1
1651704710000|2022-05-04 22:51:50|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|1
1651704720000|2022-05-04 22:52:00|33995.1|33990.3|33996.1|33991.3|33996.1|33991.3|33994.6|33989.8|0
1651704730000|2022-05-04 22:52:10|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|0
1651704740000|2022-05-04 22:52:20|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|1
1651704750000|2022-05-04 22:52:30|33996.6|33991.8|33998.1|33993.3|33998.1|33993.3|33996.6|33991.8|8
1651704760000|2022-05-04 22:52:40|33997.6|33992.8|33996.1|33991.3|33998.1|33993.3|33996.1|33991.3|5
1651704770000|2022-05-04 22:52:50|33995.6|33990.8|33995.1|33990.3|33995.6|33990.8|33995.1|33990.3|3
1651704780000|2022-05-04 22:53:00|33995.6|33990.8|33995.1|33990.3|33995.6|33990.8|33995.1|33990.3|1
1651704790000|2022-05-04 22:53:10|33995.6|33990.8|33995.6|33990.8|33996.6|33991.8|33995.6|33990.8|11
1651704800000|2022-05-04 22:53:20|33996.1|33991.3|33996.1|33991.3|33996.6|33991.8|33996.1|33991.3|0
1651704810000|2022-05-04 22:53:30|33996.6|33991.8|33993.6|33988.8|33997.1|33992.3|33993.6|33988.8|12
1651704820000|2022-05-04 22:53:40|33994.1|33989.3|33994.6|33989.8|33994.6|33989.8|33994.1|33989.3|0
1651704830000|2022-05-04 22:53:50|33994.1|33989.3|33994.6|33989.8|33994.6|33989.8|33994.1|33989.3|0
1651704840000|2022-05-04 22:54:00|33994.1|33989.3|33993.6|33988.8|33994.1|33989.3|33993.6|33988.8|0
1651704870000|2022-05-04 22:54:30|33992.1|33987.3|33992.1|33987.3|33992.6|33987.8|33992.1|33987.3|3
1651704880000|2022-05-04 22:54:40|33999.1|33994.3|33996.6|33991.8|33999.1|33994.3|33996.6|33991.8|54
1651704890000|2022-05-04 22:54:50|33997.1|33992.3|33998.1|33993.3|33998.1|33993.3|33997.1|33992.3|5
1651704900000|2022-05-04 22:55:00|33997.6|33992.8|33997.6|33992.8|33997.6|33992.8|33997.1|33992.3|0
1651704910000|2022-05-04 22:55:10|33998.1|33993.3|33997.1|33992.3|33998.1|33993.3|33997.1|33992.3|3
1651704920000|2022-05-04 22:55:20|33997.6|33992.8|33997.6|33992.8|33997.6|33992.8|33997.6|33992.8|1
1651704930000|2022-05-04 22:55:30|33997.1|33992.3|33997.6|33992.8|33997.6|33992.8|33997.1|33992.3|0
1651704950000|2022-05-04 22:55:50|33998.1|33993.3|34000.1|33995.3|34000.1|33995.3|33998.1|33993.3|3
1651704960000|2022-05-04 22:56:00|34000.6|33995.8|34001.1|33996.3|34001.6|33996.8|34000.1|33995.3|7
1651704970000|2022-05-04 22:56:10|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|1
1651704980000|2022-05-04 22:56:20|34001.1|33996.3|34002.1|33997.3|34002.1|33997.3|34000.6|33995.8|1
1651704990000|2022-05-04 22:56:30|34001.6|33996.8|33999.6|33994.8|34001.6|33996.8|33999.6|33994.8|4
1651705000000|2022-05-04 22:56:40|34000.1|33995.3|33999.6|33994.8|34000.1|33995.3|33999.6|33994.8|0
1651705010000|2022-05-04 22:56:50|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|0
1651705020000|2022-05-04 22:57:00|33997.6|33992.8|33996.6|33991.8|33997.6|33992.8|33996.6|33991.8|7
1651705030000|2022-05-04 22:57:10|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|1
1651705040000|2022-05-04 22:57:20|33996.6|33991.8|33996.1|33991.3|33996.6|33991.8|33996.1|33991.3|0
1651705050000|2022-05-04 22:57:30|33995.6|33990.8|33995.1|33990.3|33995.6|33990.8|33994.1|33989.3|4
1651705060000|2022-05-04 22:57:40|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|0
1651705070000|2022-05-04 22:57:50|33996.1|33991.3|33996.6|33991.8|33996.6|33991.8|33996.1|33991.3|0
1651705100000|2022-05-04 22:58:20|33997.1|33992.3|33999.1|33994.3|33999.1|33994.3|33997.1|33992.3|3
1651705110000|2022-05-04 22:58:30|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|5
1651705120000|2022-05-04 22:58:40|33998.1|33993.3|33998.1|33993.3|33998.1|33993.3|33998.1|33993.3|1
1651705130000|2022-05-04 22:58:50|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|0
1651705140000|2022-05-04 22:59:00|33998.1|33993.3|33997.6|33992.8|33998.1|33993.3|33997.1|33992.3|2
1651705160000|2022-05-04 22:59:20|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|2
1651705170000|2022-05-04 22:59:30|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|1
1651705190000|2022-05-04 22:59:50|33993.1|33988.3|33995.1|33990.3|33995.6|33990.8|33993.1|33988.3|19
1651705200000|2022-05-04 23:00:00|33997.1|33992.3|33999.1|33994.3|33999.6|33994.8|33997.1|33992.3|8
1651705210000|2022-05-04 23:00:10|33998.6|33993.8|33997.1|33992.3|33999.1|33994.3|33997.1|33992.3|3
1651705220000|2022-05-04 23:00:20|33996.6|33991.8|33995.6|33990.8|33996.6|33991.8|33995.6|33990.8|2
1651705230000|2022-05-04 23:00:30|33996.6|33991.8|33996.1|33991.3|33996.6|33991.8|33995.6|33990.8|2
1651705240000|2022-05-04 23:00:40|33996.6|33991.8|33997.6|33992.8|33997.6|33992.8|33996.1|33991.3|4
1651705250000|2022-05-04 23:00:50|33997.1|33992.3|34000.1|33995.3|34000.1|33995.3|33997.1|33992.3|9
1651705260000|2022-05-04 23:01:00|34001.1|33996.3|34001.1|33996.3|34001.6|33996.8|34001.1|33996.3|1
1651705280000|2022-05-04 23:01:20|34001.6|33996.8|34003.6|33998.8|34003.6|33998.8|34001.6|33996.8|4
1651705290000|2022-05-04 23:01:30|34003.1|33998.3|34004.1|33999.3|34004.1|33999.3|34003.1|33998.3|0
1651705300000|2022-05-04 23:01:40|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|12
1651705340000|2022-05-04 23:02:20|34002.6|33997.8|34002.6|33997.8|34002.6|33997.8|34002.1|33997.3|3
1651705350000|2022-05-04 23:02:30|34003.1|33998.3|34003.1|33998.3|34003.1|33998.3|34002.6|33997.8|1
1651705360000|2022-05-04 23:02:40|34001.6|33996.8|34003.1|33998.3|34003.1|33998.3|34001.6|33996.8|11
1651705370000|2022-05-04 23:02:50|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|0
1651705380000|2022-05-04 23:03:00|34004.1|33999.3|34004.6|33999.8|34005.1|34000.3|34003.6|33998.8|1
1651705390000|2022-05-04 23:03:10|34005.1|34000.3|34004.1|33999.3|34005.1|34000.3|34004.1|33999.3|3
1651705400000|2022-05-04 23:03:20|34004.6|33999.8|34003.6|33998.8|34004.6|33999.8|34003.6|33998.8|2
1651705430000|2022-05-04 23:03:50|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|1
1651705440000|2022-05-04 23:04:00|34004.6|33999.8|34005.1|34000.3|34005.1|34000.3|34004.6|33999.8|7
1651705450000|2022-05-04 23:04:10|34005.6|34000.8|34007.1|34002.3|34007.1|34002.3|34005.6|34000.8|4
1651705460000|2022-05-04 23:04:20|34006.6|34001.8|34006.1|34001.3|34006.6|34001.8|34006.1|34001.3|4
1651705470000|2022-05-04 23:04:30|34005.1|34000.3|34005.1|34000.3|34005.1|34000.3|34005.1|34000.3|4
1651705480000|2022-05-04 23:04:40|34005.6|34000.8|34003.1|33998.3|34006.6|34001.8|34002.1|33997.3|13
1651705490000|2022-05-04 23:04:50|34003.6|33998.8|34004.6|33999.8|34004.6|33999.8|34002.6|33997.8|0
1651705500000|2022-05-04 23:05:00|34003.6|33998.8|34004.6|33999.8|34004.6|33999.8|34003.6|33998.8|2
1651705520000|2022-05-04 23:05:20|34005.1|34000.3|34006.1|34001.3|34006.1|34001.3|34005.1|34000.3|3
1651705530000|2022-05-04 23:05:30|34006.6|34001.8|34003.6|33998.8|34007.1|34002.3|34003.6|33998.8|10
1651705540000|2022-05-04 23:05:40|34004.1|33999.3|34004.1|33999.3|34004.6|33999.8|34004.1|33999.3|2
1651705550000|2022-05-04 23:05:50|34004.6|33999.8|34003.6|33998.8|34005.1|34000.3|34003.6|33998.8|0
1651705560000|2022-05-04 23:06:00|34003.1|33998.3|34003.1|33998.3|34003.1|33998.3|34003.1|33998.3|0
1651705570000|2022-05-04 23:06:10|34004.1|33999.3|34005.6|34000.8|34005.6|34000.8|34004.1|33999.3|3
1651705580000|2022-05-04 23:06:20|||||||||1
1651705590000|2022-05-04 23:06:30|34006.1|34001.3|34006.1|34001.3|34006.1|34001.3|34006.1|34001.3|0
1651705630000|2022-05-04 23:07:10|34006.6|34001.8|34007.1|34002.3|34007.1|34002.3|34006.6|34001.8|2
1651705640000|2022-05-04 23:07:20|||||||||1
1651705680000|2022-05-04 23:08:00|34007.6|34002.8|34008.1|34003.3|34009.6|34004.8|34007.6|34002.8|13
1651705690000|2022-05-04 23:08:10|34008.6|34003.8|34007.1|34002.3|34008.6|34003.8|34007.1|34002.3|10
1651705700000|2022-05-04 23:08:20|34006.6|34001.8|34005.6|34000.8|34006.6|34001.8|34005.6|34000.8|4
1651705710000|2022-05-04 23:08:30|34006.1|34001.3|34009.6|34004.8|34009.6|34004.8|34006.1|34001.3|13
1651705720000|2022-05-04 23:08:40|34010.1|34005.3|34010.1|34005.3|34010.1|34005.3|34010.1|34005.3|6
1651705730000|2022-05-04 23:08:50|34010.6|34005.8|34011.1|34006.3|34011.1|34006.3|34010.6|34005.8|2
1651705740000|2022-05-04 23:09:00|34011.6|34006.8|34008.1|34003.3|34011.6|34006.8|34008.1|34003.3|17
1651705770000|2022-05-04 23:09:30|34008.6|34003.8|34010.1|34005.3|34010.1|34005.3|34008.1|34003.3|3
1651705780000|2022-05-04 23:09:40|34009.1|34004.3|34009.1|34004.3|34009.1|34004.3|34009.1|34004.3|5
1651705800000|2022-05-04 23:10:00|34009.6|34004.8|34011.1|34006.3|34011.1|34006.3|34009.6|34004.8|4
1651705810000|2022-05-04 23:10:10|34010.6|34005.8|34009.6|34004.8|34010.6|34005.8|34009.6|34004.8|3
1651705820000|2022-05-04 23:10:20|34010.1|34005.3|34010.1|34005.3|34010.6|34005.8|34009.6|34004.8|1
1651705830000|2022-05-04 23:10:30|34010.6|34005.8|34011.1|34006.3|34011.1|34006.3|34010.6|34005.8|0
1651705840000|2022-05-04 23:10:40|34011.6|34006.8|34011.6|34006.8|34011.6|34006.8|34011.6|34006.8|5
1651705850000|2022-05-04 23:10:50|34012.1|34007.3|34013.1|34008.3|34013.1|34008.3|34012.1|34007.3|4
1651705860000|2022-05-04 23:11:00|34013.6|34008.8|34013.1|34008.3|34013.6|34008.8|34012.6|34007.8|4
1651705880000|2022-05-04 23:11:20|34013.6|34008.8|34013.6|34008.8|34013.6|34008.8|34013.6|34008.8|0
1651705890000|2022-05-04 23:11:30|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|8
1651705900000|2022-05-04 23:11:40|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.6|34009.8|2
1651705910000|2022-05-04 23:11:50|34015.6|34010.8|34015.6|34010.8|34015.6|34010.8|34015.1|34010.3|8
1651705920000|2022-05-04 23:12:00|34016.1|34011.3|34015.1|34010.3|34016.1|34011.3|34015.1|34010.3|3
1651705930000|2022-05-04 23:12:10|34013.6|34008.8|34013.6|34008.8|34013.6|34008.8|34012.6|34007.8|10
1651705940000|2022-05-04 23:12:20|34014.1|34009.3|34015.6|34010.8|34015.6|34010.8|34014.1|34009.3|1
1651705950000|2022-05-04 23:12:30|34015.1|34010.3|34016.1|34011.3|34016.6|34011.8|34015.1|34010.3|0
1651705960000|2022-05-04 23:12:40|34016.6|34011.8|34015.1|34010.3|34017.1|34012.3|34015.1|34010.3|11
1651705980000|2022-05-04 23:13:00|34015.6|34010.8|34013.1|34008.3|34016.1|34011.3|34013.1|34008.3|9
1651705990000|2022-05-04 23:13:10|34013.6|34008.8|34013.1|34008.3|34013.6|34008.8|34013.1|34008.3|2
1651706000000|2022-05-04 23:13:20|34012.6|34007.8|34010.6|34005.8|34013.1|34008.3|34010.6|34005.8|3
1651706010000|2022-05-04 23:13:30|34011.1|34006.3|34011.1|34006.3|34011.1|34006.3|34011.1|34006.3|1
1651706020000|2022-05-04 23:13:40|34010.6|34005.8|34011.1|34006.3|34011.1|34006.3|34010.6|34005.8|0
1651706030000|2022-05-04 23:13:50|34011.6|34006.8|34010.1|34005.3|34011.6|34006.8|34009.1|34004.3|8
1651706040000|2022-05-04 23:14:00|34010.6|34005.8|34011.6|34006.8|34012.1|34007.3|34010.6|34005.8|1
1651706050000|2022-05-04 23:14:10|34012.1|34007.3|34012.1|34007.3|34012.1|34007.3|34012.1|34007.3|2
1651706060000|2022-05-04 23:14:20|34011.1|34006.3|34011.6|34006.8|34011.6|34006.8|34011.1|34006.3|3
1651706070000|2022-05-04 23:14:30|34012.1|34007.3|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|0
1651706080000|2022-05-04 23:14:40|34013.1|34008.3|34010.6|34005.8|34013.6|34008.8|34010.6|34005.8|4
1651706090000|2022-05-04 23:14:50|34011.1|34006.3|34010.1|34005.3|34011.1|34006.3|34010.1|34005.3|1
1651706100000|2022-05-04 23:15:00|34010.6|34005.8|34010.1|34005.3|34010.6|34005.8|34010.1|34005.3|0
1651706110000|2022-05-04 23:15:10|34010.6|34005.8|34008.1|34003.3|34010.6|34005.8|34008.1|34003.3|6
1651706120000|2022-05-04 23:15:20|34007.6|34002.8|34011.6|34006.8|34012.1|34007.3|34007.1|34002.3|24
1651706130000|2022-05-04 23:15:30|34011.1|34006.3|34010.1|34005.3|34011.1|34006.3|34010.1|34005.3|1
1651706140000|2022-05-04 23:15:40|34010.6|34005.8|34011.6|34006.8|34011.6|34006.8|34010.1|34005.3|3
1651706150000|2022-05-04 23:15:50|34011.1|34006.3|34010.1|34005.3|34011.1|34006.3|34010.1|34005.3|1
1651706160000|2022-05-04 23:16:00|34009.6|34004.8|34006.6|34001.8|34009.6|34004.8|34005.6|34000.8|18
1651706170000|2022-05-04 23:16:10|34007.1|34002.3|34005.1|34000.3|34007.6|34002.8|34004.6|33999.8|2
1651706180000|2022-05-04 23:16:20|34004.6|33999.8|34004.6|33999.8|34006.1|34001.3|34004.6|33999.8|0
1651706190000|2022-05-04 23:16:30|34005.1|34000.3|34005.1|34000.3|34006.1|34001.3|34004.6|33999.8|2
1651706200000|2022-05-04 23:16:40|34005.6|34000.8|34006.6|34001.8|34006.6|34001.8|34005.6|34000.8|0
1651706210000|2022-05-04 23:16:50|34006.1|34001.3|34006.1|34001.3|34006.1|34001.3|34006.1|34001.3|0
1651706250000|2022-05-04 23:17:30|34006.6|34001.8|34008.1|34003.3|34008.1|34003.3|34006.6|34001.8|1
1651706260000|2022-05-04 23:17:40|||||||||1
1651706270000|2022-05-04 23:17:50|34008.6|34003.8|34008.6|34003.8|34008.6|34003.8|34008.6|34003.8|1
1651706290000|2022-05-04 23:18:10|34009.6|34004.8|34008.6|34003.8|34009.6|34004.8|34008.6|34003.8|2
1651706300000|2022-05-04 23:18:20|34008.1|34003.3|34009.1|34004.3|34009.1|34004.3|34008.1|34003.3|0
1651706310000|2022-05-04 23:18:30|34007.6|34002.8|34007.1|34002.3|34007.6|34002.8|34007.1|34002.3|2
1651706340000|2022-05-04 23:19:00|34007.6|34002.8|34007.1|34002.3|34007.6|34002.8|34007.1|34002.3|1
1651706360000|2022-05-04 23:19:20|34007.6|34002.8|34008.1|34003.3|34008.1|34003.3|34007.6|34002.8|4
1651706370000|2022-05-04 23:19:30|34008.6|34003.8|34007.1|34002.3|34009.1|34004.3|34007.1|34002.3|5
1651706400000|2022-05-04 23:20:00|34007.6|34002.8|34006.6|34001.8|34008.6|34003.8|34006.6|34001.8|4
1651706410000|2022-05-04 23:20:10|34006.1|34001.3|34006.1|34001.3|34006.6|34001.8|34006.1|34001.3|0
1651706420000|2022-05-04 23:20:20|34005.6|34000.8|34006.1|34001.3|34006.1|34001.3|34005.6|34000.8|0
1651706430000|2022-05-04 23:20:30|||||||||1
1651706450000|2022-05-04 23:20:50|34006.6|34001.8|34006.6|34001.8|34006.6|34001.8|34006.6|34001.8|0
1651706460000|2022-05-04 23:21:00|34007.1|34002.3|34009.6|34004.8|34009.6|34004.8|34006.6|34001.8|7
1651706480000|2022-05-04 23:21:20|34008.6|34003.8|34009.6|34004.8|34009.6|34004.8|34008.6|34003.8|2
1651706490000|2022-05-04 23:21:30|34010.1|34005.3|34004.1|33999.3|34010.1|34005.3|34004.1|33999.3|22
1651706500000|2022-05-04 23:21:40|34003.6|33998.8|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|2
1651706510000|2022-05-04 23:21:50|34002.6|33997.8|34001.6|33996.8|34003.1|33998.3|34001.6|33996.8|1
1651706520000|2022-05-04 23:22:00|34002.1|33997.3|34002.1|33997.3|34002.6|33997.8|34000.6|33995.8|4
1651706530000|2022-05-04 23:22:10|34001.6|33996.8|34002.1|33997.3|34002.1|33997.3|34001.1|33996.3|2
1651706540000|2022-05-04 23:22:20|34002.6|33997.8|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|4
1651706550000|2022-05-04 23:22:30|34002.6|33997.8|34003.1|33998.3|34003.1|33998.3|34002.6|33997.8|2
1651706560000|2022-05-04 23:22:40|34001.6|33996.8|34000.6|33995.8|34001.6|33996.8|34000.6|33995.8|4
1651706570000|2022-05-04 23:22:50|34000.1|33995.3|33999.6|33994.8|34000.1|33995.3|33999.1|33994.3|2
1651706580000|2022-05-04 23:23:00|33999.1|33994.3|33999.1|33994.3|34001.6|33996.8|33999.1|33994.3|5
1651706590000|2022-05-04 23:23:10|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|3
1651706600000|2022-05-04 23:23:20|34001.1|33996.3|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|0
1651706610000|2022-05-04 23:23:30|34002.6|33997.8|34002.1|33997.3|34002.6|33997.8|34002.1|33997.3|0
1651706620000|2022-05-04 23:23:40|34002.6|33997.8|34000.6|33995.8|34002.6|33997.8|34000.6|33995.8|4
1651706630000|2022-05-04 23:23:50|34001.1|33996.3|34000.6|33995.8|34001.1|33996.3|34000.6|33995.8|0
1651706640000|2022-05-04 23:24:00|34000.1|33995.3|34000.6|33995.8|34000.6|33995.8|34000.1|33995.3|3
1651706650000|2022-05-04 23:24:10|34001.1|33996.3|34002.6|33997.8|34002.6|33997.8|34001.1|33996.3|3
1651706660000|2022-05-04 23:24:20|34003.6|33998.8|34002.6|33997.8|34003.6|33998.8|34002.6|33997.8|0
1651706670000|2022-05-04 23:24:30|34002.1|33997.3|34002.6|33997.8|34002.6|33997.8|34002.1|33997.3|0
1651706690000|2022-05-04 23:24:50|34003.1|33998.3|34002.1|33997.3|34003.1|33998.3|34001.6|33996.8|2
1651706700000|2022-05-04 23:25:00|34002.6|33997.8|34001.1|33996.3|34002.6|33997.8|34001.1|33996.3|3
1651706710000|2022-05-04 23:25:10|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|0
1651706720000|2022-05-04 23:25:20|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|34000.6|33995.8|1
1651706730000|2022-05-04 23:25:30|34000.6|33995.8|33999.6|33994.8|34000.6|33995.8|33999.6|33994.8|2
1651706750000|2022-05-04 23:25:50|34000.1|33995.3|34000.1|33995.3|34000.1|33995.3|34000.1|33995.3|0
1651706760000|2022-05-04 23:26:00|33998.6|33993.8|33999.1|33994.3|33999.1|33994.3|33998.6|33993.8|4
1651706770000|2022-05-04 23:26:10|33998.1|33993.3|33998.1|33993.3|33998.6|33993.8|33997.6|33992.8|7
1651706780000|2022-05-04 23:26:20|33999.1|33994.3|33997.6|33992.8|33999.1|33994.3|33997.6|33992.8|7
1651706790000|2022-05-04 23:26:30|33997.1|33992.3|33998.1|33993.3|33998.1|33993.3|33997.1|33992.3|1
1651706800000|2022-05-04 23:26:40|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|2
1651706810000|2022-05-04 23:26:50|33999.1|33994.3|34000.1|33995.3|34000.1|33995.3|33999.1|33994.3|3
1651706820000|2022-05-04 23:27:00|34001.1|33996.3|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|3
1651706840000|2022-05-04 23:27:20|34001.6|33996.8|34001.1|33996.3|34001.6|33996.8|34001.1|33996.3|4
1651706850000|2022-05-04 23:27:30|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|4
1651706860000|2022-05-04 23:27:40|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|0
1651706870000|2022-05-04 23:27:50|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|1
1651706880000|2022-05-04 23:28:00|34000.1|33995.3|34001.1|33996.3|34001.6|33996.8|34000.1|33995.3|2
1651706890000|2022-05-04 23:28:10|34001.6|33996.8|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|1
1651706900000|2022-05-04 23:28:20|34002.6|33997.8|34004.1|33999.3|34004.1|33999.3|34002.6|33997.8|3
1651706910000|2022-05-04 23:28:30|34003.1|33998.3|34003.1|33998.3|34003.1|33998.3|34003.1|33998.3|2
1651706920000|2022-05-04 23:28:40|34002.6|33997.8|34003.1|33998.3|34003.1|33998.3|34002.6|33997.8|1
1651706930000|2022-05-04 23:28:50|34002.6|33997.8|34002.6|33997.8|34003.1|33998.3|34002.6|33997.8|0
1651706940000|2022-05-04 23:29:00|34002.1|33997.3|34003.1|33998.3|34003.1|33998.3|34002.1|33997.3|4
1651706950000|2022-05-04 23:29:10|34003.6|33998.8|34002.6|33997.8|34003.6|33998.8|34002.1|33997.3|1
1651706960000|2022-05-04 23:29:20|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|0
1651706970000|2022-05-04 23:29:30|34002.1|33997.3|34002.1|33997.3|34002.6|33997.8|34002.1|33997.3|0
1651706980000|2022-05-04 23:29:40|34000.6|33995.8|34000.6|33995.8|34001.1|33996.3|34000.6|33995.8|1
1651706990000|2022-05-04 23:29:50|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|0
1651707000000|2022-05-04 23:30:00|34001.6|33996.8|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|10
1651707010000|2022-05-04 23:30:10|34001.6|33996.8|34002.1|33997.3|34002.1|33997.3|34001.6|33996.8|0
1651707020000|2022-05-04 23:30:20|34001.6|33996.8|34002.1|33997.3|34002.1|33997.3|34001.1|33996.3|4
1651707030000|2022-05-04 23:30:30|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|0
1651707040000|2022-05-04 23:30:40|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|0
1651707060000|2022-05-04 23:31:00|34001.6|33996.8|33998.6|33993.8|34001.6|33996.8|33998.6|33993.8|3
1651707070000|2022-05-04 23:31:10|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|2
1651707080000|2022-05-04 23:31:20|33999.6|33994.8|33999.6|33994.8|33999.6|33994.8|33999.1|33994.3|0
1651707090000|2022-05-04 23:31:30|33999.1|33994.3|33998.1|33993.3|34001.6|33996.8|33998.1|33993.3|20
1651707100000|2022-05-04 23:31:40|33998.6|33993.8|33999.6|33994.8|33999.6|33994.8|33998.6|33993.8|2
1651707110000|2022-05-04 23:31:50|33999.1|33994.3|33999.1|33994.3|33999.6|33994.8|33999.1|33994.3|0
1651707120000|2022-05-04 23:32:00|33999.6|33994.8|33999.1|33994.3|33999.6|33994.8|33999.1|33994.3|1
1651707130000|2022-05-04 23:32:10|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|33998.6|33993.8|0
1651707140000|2022-05-04 23:32:20|33999.1|33994.3|34000.1|33995.3|34000.1|33995.3|33999.1|33994.3|4
1651707150000|2022-05-04 23:32:30|33999.1|33994.3|33998.6|33993.8|33999.1|33994.3|33998.6|33993.8|1
1651707160000|2022-05-04 23:32:40|33999.1|33994.3|33999.1|33994.3|33999.6|33994.8|33999.1|33994.3|1
1651707180000|2022-05-04 23:33:00|33999.6|33994.8|33997.6|33992.8|33999.6|33994.8|33997.1|33992.3|7
1651707190000|2022-05-04 23:33:10|33998.1|33993.3|33997.1|33992.3|33998.1|33993.3|33996.6|33991.8|2
1651707200000|2022-05-04 23:33:20|33996.6|33991.8|33994.1|33989.3|33997.1|33992.3|33993.6|33988.8|13
1651707210000|2022-05-04 23:33:30|33993.6|33988.8|33991.1|33986.3|33993.6|33988.8|33991.1|33986.3|2
1651707220000|2022-05-04 23:33:40|33990.6|33985.8|33991.1|33986.3|33991.1|33986.3|33990.6|33985.8|2
1651707230000|2022-05-04 23:33:50|33990.6|33985.8|33990.1|33985.3|33991.1|33986.3|33989.6|33984.8|4
1651707240000|2022-05-04 23:34:00|33990.6|33985.8|33991.1|33986.3|33991.6|33986.8|33990.6|33985.8|2
1651707250000|2022-05-04 23:34:10|33992.6|33987.8|33992.1|33987.3|33992.6|33987.8|33991.6|33986.8|1
1651707260000|2022-05-04 23:34:20|33992.6|33987.8|33992.1|33987.3|33992.6|33987.8|33991.6|33986.8|1
1651707270000|2022-05-04 23:34:30|33991.6|33986.8|33992.1|33987.3|33992.6|33987.8|33991.6|33986.8|2
1651707280000|2022-05-04 23:34:40|33992.6|33987.8|33992.6|33987.8|33993.6|33988.8|33992.6|33987.8|3
1651707290000|2022-05-04 23:34:50|33993.6|33988.8|33993.6|33988.8|33993.6|33988.8|33993.6|33988.8|0
1651707300000|2022-05-04 23:35:00|33994.1|33989.3|33994.1|33989.3|33995.1|33990.3|33994.1|33989.3|4
1651707310000|2022-05-04 23:35:10|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|1
1651707340000|2022-05-04 23:35:40|33996.1|33991.3|33998.6|33993.8|33998.6|33993.8|33996.1|33991.3|3
1651707350000|2022-05-04 23:35:50|33998.1|33993.3|33997.6|33992.8|33998.1|33993.3|33997.1|33992.3|6
1651707360000|2022-05-04 23:36:00|33998.1|33993.3|33997.6|33992.8|33998.6|33993.8|33997.6|33992.8|5
1651707370000|2022-05-04 23:36:10|33998.1|33993.3|34003.1|33998.3|34003.1|33998.3|33998.1|33993.3|21
1651707380000|2022-05-04 23:36:20|34002.6|33997.8|34002.1|33997.3|34002.6|33997.8|34002.1|33997.3|5
1651707390000|2022-05-04 23:36:30|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34000.6|33995.8|2
1651707410000|2022-05-04 23:36:50|33998.1|33993.3|33997.1|33992.3|33998.1|33993.3|33997.1|33992.3|12
1651707420000|2022-05-04 23:37:00|33996.6|33991.8|33991.1|33986.3|33996.6|33991.8|33990.6|33985.8|4
1651707430000|2022-05-04 23:37:10|33990.6|33985.8|33993.1|33988.3|33994.6|33989.8|33990.1|33985.3|3
1651707440000|2022-05-04 23:37:20|33992.6|33987.8|33990.6|33985.8|33993.1|33988.3|33990.6|33985.8|0
1651707450000|2022-05-04 23:37:30|33991.1|33986.3|33990.6|33985.8|33991.1|33986.3|33990.6|33985.8|1
1651707460000|2022-05-04 23:37:40|33991.1|33986.3|33986.1|33981.3|33991.1|33986.3|33986.1|33981.3|18
1651707470000|2022-05-04 23:37:50|33985.6|33980.8|33985.1|33980.3|33985.6|33980.8|33985.1|33980.3|5
1651707480000|2022-05-04 23:38:00|33985.6|33980.8|33986.6|33981.8|33986.6|33981.8|33983.6|33978.8|12
1651707490000|2022-05-04 23:38:10|33986.1|33981.3|33987.6|33982.8|33990.6|33985.8|33986.1|33981.3|9
1651707500000|2022-05-04 23:38:20|33989.1|33984.3|33987.6|33982.8|33989.1|33984.3|33987.6|33982.8|2
1651707510000|2022-05-04 23:38:30|33988.1|33983.3|33988.1|33983.3|33988.6|33983.8|33987.6|33982.8|0
1651707520000|2022-05-04 23:38:40|33988.6|33983.8|33987.1|33982.3|33988.6|33983.8|33987.1|33982.3|2
1651707530000|2022-05-04 23:38:50|33987.6|33982.8|33988.1|33983.3|33988.1|33983.3|33987.1|33982.3|0
1651707540000|2022-05-04 23:39:00|33987.1|33982.3|33980.1|33975.3|33987.1|33982.3|33980.1|33975.3|51
1651707550000|2022-05-04 23:39:10|33981.1|33976.3|33980.6|33975.8|33981.1|33976.3|33980.6|33975.8|2
1651707560000|2022-05-04 23:39:20|33980.1|33975.3|33983.6|33978.8|33983.6|33978.8|33979.6|33974.8|3
1651707570000|2022-05-04 23:39:30|33983.1|33978.3|33982.1|33977.3|33983.1|33978.3|33982.1|33977.3|1
1651707580000|2022-05-04 23:39:40|33983.6|33978.8|33982.1|33977.3|33983.6|33978.8|33981.6|33976.8|4
1651707590000|2022-05-04 23:39:50|33981.6|33976.8|33982.1|33977.3|33982.1|33977.3|33981.6|33976.8|0
1651707600000|2022-05-04 23:40:00|33981.6|33976.8|33982.1|33977.3|33982.1|33977.3|33981.6|33976.8|5
1651707610000|2022-05-04 23:40:10|33981.6|33976.8|33980.6|33975.8|33981.6|33976.8|33980.6|33975.8|2
1651707620000|2022-05-04 23:40:20|33983.6|33978.8|33990.6|33985.8|33990.6|33985.8|33983.6|33978.8|16
1651707630000|2022-05-04 23:40:30|33990.1|33985.3|33992.1|33987.3|33994.1|33989.3|33990.1|33985.3|10
1651707640000|2022-05-04 23:40:40|33991.6|33986.8|33987.6|33982.8|33991.6|33986.8|33987.6|33982.8|6
1651707650000|2022-05-04 23:40:50|33987.1|33982.3|33983.6|33978.8|33987.6|33982.8|33982.6|33977.8|7
1651707660000|2022-05-04 23:41:00|33983.1|33978.3|33987.6|33982.8|33987.6|33982.8|33983.1|33978.3|4
1651707680000|2022-05-04 23:41:20|33987.1|33982.3|33987.1|33982.3|33987.1|33982.3|33987.1|33982.3|1
1651707690000|2022-05-04 23:41:30|33987.6|33982.8|33991.6|33986.8|33991.6|33986.8|33987.6|33982.8|3
1651707700000|2022-05-04 23:41:40|33991.1|33986.3|33991.1|33986.3|33991.1|33986.3|33991.1|33986.3|0
1651707710000|2022-05-04 23:41:50|33991.6|33986.8|33991.6|33986.8|33991.6|33986.8|33991.1|33986.3|3
1651707720000|2022-05-04 23:42:00|33992.1|33987.3|33994.1|33989.3|33994.1|33989.3|33992.1|33987.3|3
1651707730000|2022-05-04 23:42:10|33993.6|33988.8|33995.6|33990.8|33995.6|33990.8|33993.6|33988.8|8
1651707740000|2022-05-04 23:42:20|33995.1|33990.3|33993.6|33988.8|33995.1|33990.3|33993.1|33988.3|4
1651707750000|2022-05-04 23:42:30|33993.1|33988.3|33991.1|33986.3|33993.1|33988.3|33991.1|33986.3|1
1651707760000|2022-05-04 23:42:40|33992.6|33987.8|33993.6|33988.8|33993.6|33988.8|33992.6|33987.8|3
1651707780000|2022-05-04 23:43:00|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|0
1651707790000|2022-05-04 23:43:10|33995.6|33990.8|33996.1|33991.3|33996.1|33991.3|33995.1|33990.3|2
1651707810000|2022-05-04 23:43:30|33997.1|33992.3|33997.1|33992.3|33997.1|33992.3|33997.1|33992.3|4
1651707820000|2022-05-04 23:43:40|33996.6|33991.8|33994.6|33989.8|33996.6|33991.8|33994.6|33989.8|4
1651707830000|2022-05-04 23:43:50|33994.1|33989.3|33993.6|33988.8|33994.1|33989.3|33992.6|33987.8|4
1651707840000|2022-05-04 23:44:00|33994.1|33989.3|33995.1|33990.3|33995.1|33990.3|33994.1|33989.3|1
1651707850000|2022-05-04 23:44:10|33994.1|33989.3|33994.6|33989.8|33994.6|33989.8|33994.1|33989.3|4
1651707860000|2022-05-04 23:44:20|33993.6|33988.8|33993.6|33988.8|33993.6|33988.8|33993.6|33988.8|5
1651707880000|2022-05-04 23:44:40|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|0
1651707890000|2022-05-04 23:44:50|33994.6|33989.8|33995.1|33990.3|33995.1|33990.3|33994.6|33989.8|3
1651707900000|2022-05-04 23:45:00|33994.6|33989.8|33994.6|33989.8|33994.6|33989.8|33994.6|33989.8|1
1651707910000|2022-05-04 23:45:10|33994.1|33989.3|33994.6|33989.8|33994.6|33989.8|33994.1|33989.3|0
1651707930000|2022-05-04 23:45:30|33994.1|33989.3|33993.6|33988.8|33994.1|33989.3|33993.1|33988.3|0
1651707940000|2022-05-04 23:45:40|33993.1|33988.3|33993.1|33988.3|33993.1|33988.3|33993.1|33988.3|0
1651707950000|2022-05-04 23:45:50|33992.6|33987.8|33993.6|33988.8|33993.6|33988.8|33992.6|33987.8|0
1651707960000|2022-05-04 23:46:00|33993.1|33988.3|33992.1|33987.3|33993.1|33988.3|33992.1|33987.3|4
1651707980000|2022-05-04 23:46:20|33991.6|33986.8|33991.1|33986.3|33992.1|33987.3|33991.1|33986.3|4
1651707990000|2022-05-04 23:46:30|33990.6|33985.8|33990.6|33985.8|33991.1|33986.3|33989.6|33984.8|5
1651708000000|2022-05-04 23:46:40|33990.1|33985.3|33989.6|33984.8|33990.1|33985.3|33989.6|33984.8|0
1651708010000|2022-05-04 23:46:50|33991.1|33986.3|33990.6|33985.8|33991.1|33986.3|33990.6|33985.8|4
1651708020000|2022-05-04 23:47:00|33991.1|33986.3|33990.6|33985.8|33991.1|33986.3|33990.6|33985.8|0
1651708030000|2022-05-04 23:47:10|33990.1|33985.3|33991.1|33986.3|33991.1|33986.3|33990.1|33985.3|3
1651708040000|2022-05-04 23:47:20|33992.6|33987.8|33992.6|33987.8|33993.1|33988.3|33992.6|33987.8|4
1651708050000|2022-05-04 23:47:30|33993.1|33988.3|33994.6|33989.8|33995.1|33990.3|33993.1|33988.3|0
1651708080000|2022-05-04 23:48:00|33994.1|33989.3|33993.6|33988.8|33994.1|33989.3|33993.6|33988.8|4
1651708110000|2022-05-04 23:48:30|33993.1|33988.3|33993.1|33988.3|33993.6|33988.8|33993.1|33988.3|2
1651708120000|2022-05-04 23:48:40|33993.6|33988.8|33994.1|33989.3|33994.1|33989.3|33993.6|33988.8|2
1651708130000|2022-05-04 23:48:50|||||||||1
1651708140000|2022-05-04 23:49:00|33993.6|33988.8|33989.6|33984.8|33993.6|33988.8|33989.6|33984.8|21
1651708150000|2022-05-04 23:49:10|33990.1|33985.3|33990.6|33985.8|33990.6|33985.8|33989.6|33984.8|3
1651708160000|2022-05-04 23:49:20|33990.1|33985.3|33990.1|33985.3|33990.1|33985.3|33990.1|33985.3|1
1651708170000|2022-05-04 23:49:30|33989.6|33984.8|33989.6|33984.8|33989.6|33984.8|33989.6|33984.8|1
1651708180000|2022-05-04 23:49:40|33990.1|33985.3|33993.1|33988.3|33993.1|33988.3|33990.1|33985.3|5
1651708190000|2022-05-04 23:49:50|33992.1|33987.3|33993.1|33988.3|33993.1|33988.3|33992.1|33987.3|4
1651708200000|2022-05-04 23:50:00|33993.6|33988.8|33997.1|33992.3|33997.1|33992.3|33993.1|33988.3|17
1651708210000|2022-05-04 23:50:10|33997.6|33992.8|33999.1|33994.3|33999.6|33994.8|33997.1|33992.3|45
1651708220000|2022-05-04 23:50:20|34000.6|33995.8|34000.6|33995.8|34001.6|33996.8|34000.6|33995.8|7
1651708230000|2022-05-04 23:50:30|34001.1|33996.3|34003.6|33998.8|34004.1|33999.3|34000.6|33995.8|24
1651708240000|2022-05-04 23:50:40|34002.1|33997.3|34005.6|34000.8|34005.6|34000.8|34002.1|33997.3|10
1651708250000|2022-05-04 23:50:50|34004.6|33999.8|34003.6|33998.8|34005.1|34000.3|34003.6|33998.8|9
1651708260000|2022-05-04 23:51:00|34004.1|33999.3|34007.6|34002.8|34008.6|34003.8|34004.1|33999.3|29
1651708270000|2022-05-04 23:51:10|34008.1|34003.3|34007.6|34002.8|34008.6|34003.8|34007.6|34002.8|3
1651708280000|2022-05-04 23:51:20|34007.1|34002.3|34007.1|34002.3|34007.6|34002.8|34006.1|34001.3|2
1651708290000|2022-05-04 23:51:30|34007.6|34002.8|34005.1|34000.3|34007.6|34002.8|34005.1|34000.3|7
1651708300000|2022-05-04 23:51:40|34005.6|34000.8|34003.1|33998.3|34005.6|34000.8|34001.6|33996.8|12
1651708310000|2022-05-04 23:51:50|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|0
1651708320000|2022-05-04 23:52:00|34001.1|33996.3|33998.6|33993.8|34002.6|33997.8|33998.6|33993.8|15
1651708330000|2022-05-04 23:52:10|33999.1|33994.3|34002.1|33997.3|34002.1|33997.3|33998.6|33993.8|9
1651708340000|2022-05-04 23:52:20|34000.1|33995.3|34002.1|33997.3|34002.6|33997.8|34000.1|33995.3|2
1651708350000|2022-05-04 23:52:30|34001.6|33996.8|34000.6|33995.8|34001.6|33996.8|34000.6|33995.8|2
1651708360000|2022-05-04 23:52:40|34001.1|33996.3|34002.1|33997.3|34002.1|33997.3|34001.1|33996.3|0
1651708370000|2022-05-04 23:52:50|34001.6|33996.8|34000.1|33995.3|34001.6|33996.8|34000.1|33995.3|3
1651708380000|2022-05-04 23:53:00|33999.6|33994.8|33999.1|33994.3|33999.6|33994.8|33999.1|33994.3|4
1651708390000|2022-05-04 23:53:10|33998.6|33993.8|34002.6|33997.8|34002.6|33997.8|33998.6|33993.8|4
1651708400000|2022-05-04 23:53:20|34002.1|33997.3|34004.1|33999.3|34004.6|33999.8|34002.1|33997.3|7
1651708410000|2022-05-04 23:53:30|34003.6|33998.8|34004.6|33999.8|34004.6|33999.8|34002.6|33997.8|8
1651708420000|2022-05-04 23:53:40|34004.1|33999.3|34004.6|33999.8|34004.6|33999.8|34004.1|33999.3|3
1651708430000|2022-05-04 23:53:50|34005.6|34000.8|34006.1|34001.3|34006.1|34001.3|34004.6|33999.8|10
1651708440000|2022-05-04 23:54:00|34006.6|34001.8|34008.1|34003.3|34008.1|34003.3|34006.6|34001.8|14
1651708450000|2022-05-04 23:54:10|34007.6|34002.8|34007.6|34002.8|34007.6|34002.8|34006.1|34001.3|4
1651708460000|2022-05-04 23:54:20|34006.6|34001.8|34007.1|34002.3|34007.6|34002.8|34006.6|34001.8|7
1651708470000|2022-05-04 23:54:30|34007.6|34002.8|34007.6|34002.8|34007.6|34002.8|34007.1|34002.3|0
1651708480000|2022-05-04 23:54:40|34007.1|34002.3|34006.6|34001.8|34007.1|34002.3|34006.6|34001.8|1
1651708490000|2022-05-04 23:54:50|34006.1|34001.3|34005.1|34000.3|34006.6|34001.8|34005.1|34000.3|5
1651708500000|2022-05-04 23:55:00|34004.6|33999.8|34004.1|33999.3|34004.6|33999.8|34003.6|33998.8|5
1651708510000|2022-05-04 23:55:10|34002.6|33997.8|34004.1|33999.3|34004.6|33999.8|34002.6|33997.8|4
1651708520000|2022-05-04 23:55:20|34003.6|33998.8|34004.6|33999.8|34004.6|33999.8|34003.6|33998.8|0
1651708530000|2022-05-04 23:55:30|34005.1|34000.3|34003.1|33998.3|34005.1|34000.3|34003.1|33998.3|3
1651708540000|2022-05-04 23:55:40|34002.6|33997.8|34003.1|33998.3|34003.1|33998.3|34002.6|33997.8|0
1651708560000|2022-05-04 23:56:00|34002.6|33997.8|34003.1|33998.3|34003.1|33998.3|34002.6|33997.8|1
1651708570000|2022-05-04 23:56:10|34003.6|33998.8|34004.6|33999.8|34004.6|33999.8|34003.6|33998.8|0
1651708580000|2022-05-04 23:56:20|34005.1|34000.3|34007.1|34002.3|34007.1|34002.3|34005.1|34000.3|0
1651708590000|2022-05-04 23:56:30|34007.6|34002.8|34008.1|34003.3|34008.1|34003.3|34007.6|34002.8|4
1651708600000|2022-05-04 23:56:40|34007.6|34002.8|34006.6|34001.8|34007.6|34002.8|34006.1|34001.3|10
1651708610000|2022-05-04 23:56:50|34007.1|34002.3|34007.6|34002.8|34007.6|34002.8|34006.6|34001.8|1
1651708620000|2022-05-04 23:57:00|34007.1|34002.3|34005.1|34000.3|34007.6|34002.8|34005.1|34000.3|8
1651708630000|2022-05-04 23:57:10|34004.6|33999.8|34004.1|33999.3|34004.6|33999.8|34004.1|33999.3|0
1651708640000|2022-05-04 23:57:20|34003.6|33998.8|34006.6|34001.8|34006.6|34001.8|34003.6|33998.8|7
1651708650000|2022-05-04 23:57:30|34007.6|34002.8|34008.6|34003.8|34008.6|34003.8|34007.6|34002.8|1
1651708660000|2022-05-04 23:57:40|34008.1|34003.3|34005.6|34000.8|34008.1|34003.3|34005.6|34000.8|2
1651708670000|2022-05-04 23:57:50|34006.1|34001.3|34005.6|34000.8|34006.1|34001.3|34005.6|34000.8|0
1651708680000|2022-05-04 23:58:00|34005.1|34000.3|34004.6|33999.8|34005.1|34000.3|34003.1|33998.3|0
1651708690000|2022-05-04 23:58:10|34004.1|33999.3|34003.6|33998.8|34004.1|33999.3|34003.1|33998.3|0
1651708700000|2022-05-04 23:58:20|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|34003.6|33998.8|1
1651708710000|2022-05-04 23:58:30|34002.1|33997.3|34001.6|33996.8|34002.1|33997.3|34001.1|33996.3|1
1651708740000|2022-05-04 23:59:00|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|33998.6|33993.8|16
1651708760000|2022-05-04 23:59:20|34001.6|33996.8|34000.1|33995.3|34001.6|33996.8|34000.1|33995.3|0
1651708770000|2022-05-04 23:59:30|34000.6|33995.8|34002.6|33997.8|34003.1|33998.3|34000.6|33995.8|3
1651708780000|2022-05-04 23:59:40|34002.1|33997.3|34001.1|33996.3|34002.1|33997.3|34000.6|33995.8|0
1651708790000|2022-05-04 23:59:50|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.1|33995.3|0
1651708800000|2022-05-05 00:00:00|34001.1|33996.3|34004.1|33999.3|34004.1|33999.3|34001.1|33996.3|7
1651708810000|2022-05-05 00:00:10|34004.6|33999.8|34007.6|34002.8|34010.6|34005.8|34004.6|33999.8|25
1651708820000|2022-05-05 00:00:20|34007.1|34002.3|34007.6|34002.8|34007.6|34002.8|34006.1|34001.3|3
1651708840000|2022-05-05 00:00:40|34007.1|34002.3|34007.6|34002.8|34007.6|34002.8|34007.1|34002.3|0
1651708850000|2022-05-05 00:00:50|34008.6|34003.8|34002.6|33997.8|34008.6|34003.8|34002.6|33997.8|10
1651708860000|2022-05-05 00:01:00|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|34001.1|33996.3|4
1651708870000|2022-05-05 00:01:10|34003.1|33998.3|34003.1|33998.3|34003.6|33998.8|34003.1|33998.3|6
1651708880000|2022-05-05 00:01:20|34002.6|33997.8|34000.1|33995.3|34002.6|33997.8|34000.1|33995.3|4
1651708890000|2022-05-05 00:01:30|34000.6|33995.8|34000.1|33995.3|34000.6|33995.8|34000.1|33995.3|0
1651708900000|2022-05-05 00:01:40|34000.6|33995.8|34002.1|33997.3|34002.1|33997.3|34000.1|33995.3|4
1651708910000|2022-05-05 00:01:50|34000.6|33995.8|33998.6|33993.8|34002.1|33997.3|33998.1|33993.3|6
1651708920000|2022-05-05 00:02:00|33999.1|33994.3|33999.6|33994.8|33999.6|33994.8|33998.6|33993.8|0
1651708930000|2022-05-05 00:02:10|33999.1|33994.3|34001.1|33996.3|34001.1|33996.3|33999.1|33994.3|0
1651708940000|2022-05-05 00:02:20|34001.6|33996.8|34003.6|33998.8|34004.1|33999.3|34001.1|33996.3|1
1651708950000|2022-05-05 00:02:30|34004.1|33999.3|34004.1|33999.3|34004.6|33999.8|34004.1|33999.3|0
1651708960000|2022-05-05 00:02:40|34004.6|33999.8|34004.1|33999.3|34004.6|33999.8|34004.1|33999.3|1
1651708970000|2022-05-05 00:02:50|34004.6|33999.8|34003.1|33998.3|34005.1|34000.3|34002.6|33997.8|4
1651708980000|2022-05-05 00:03:00|34003.6|33998.8|34004.1|33999.3|34004.1|33999.3|34003.1|33998.3|5
1651708990000|2022-05-05 00:03:10|34002.6|33997.8|34002.6|33997.8|34002.6|33997.8|34001.6|33996.8|3
1651709000000|2022-05-05 00:03:20|34003.1|33998.3|34005.6|34000.8|34005.6|34000.8|34003.1|33998.3|8
1651709010000|2022-05-05 00:03:30|34006.6|34001.8|34009.1|34004.3|34009.1|34004.3|34006.6|34001.8|7
1651709020000|2022-05-05 00:03:40|34009.6|34004.8|34009.1|34004.3|34009.6|34004.8|34008.6|34003.8|1
1651709030000|2022-05-05 00:03:50|34008.6|34003.8|34011.1|34006.3|34011.1|34006.3|34008.6|34003.8|5
1651709040000|2022-05-05 00:04:00|34010.1|34005.3|34011.1|34006.3|34011.1|34006.3|34010.1|34005.3|1
1651709060000|2022-05-05 00:04:20|34010.1|34005.3|34009.6|34004.8|34010.1|34005.3|34009.6|34004.8|2
1651709070000|2022-05-05 00:04:30|34009.1|34004.3|34006.1|34001.3|34009.1|34004.3|34006.1|34001.3|4
1651709080000|2022-05-05 00:04:40|34005.6|34000.8|34007.6|34002.8|34007.6|34002.8|34005.6|34000.8|6
1651709090000|2022-05-05 00:04:50|34007.1|34002.3|34004.6|33999.8|34007.1|34002.3|34004.1|33999.3|2
1651709100000|2022-05-05 00:05:00|34005.1|34000.3|34007.1|34002.3|34007.6|34002.8|34004.6|33999.8|6
1651709110000|2022-05-05 00:05:10|34006.1|34001.3|34002.1|33997.3|34006.1|34001.3|34001.6|33996.8|5
1651709120000|2022-05-05 00:05:20|34002.6|33997.8|34001.1|33996.3|34002.6|33997.8|34001.1|33996.3|0
1651709130000|2022-05-05 00:05:30|34000.6|33995.8|33998.6|33993.8|34000.6|33995.8|33998.1|33993.3|8
1651709140000|2022-05-05 00:05:40|33998.1|33993.3|33999.6|33994.8|33999.6|33994.8|33997.1|33992.3|3
1651709150000|2022-05-05 00:05:50|34000.1|33995.3|33999.6|33994.8|34001.1|33996.3|33999.1|33994.3|1
1651709160000|2022-05-05 00:06:00|34000.1|33995.3|33998.1|33993.3|34000.6|33995.8|33998.1|33993.3|2
1651709170000|2022-05-05 00:06:10|33998.6|33993.8|33994.6|33989.8|33998.6|33993.8|33994.6|33989.8|16
1651709180000|2022-05-05 00:06:20|33993.6|33988.8|33996.6|33991.8|33996.6|33991.8|33993.6|33988.8|8
1651709190000|2022-05-05 00:06:30|33996.1|33991.3|33997.1|33992.3|33997.6|33992.8|33996.1|33991.3|1
1651709200000|2022-05-05 00:06:40|33997.6|33992.8|33998.6|33993.8|33998.6|33993.8|33997.6|33992.8|2
1651709210000|2022-05-05 00:06:50|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|3
1651709220000|2022-05-05 00:07:00|33998.1|33993.3|33998.1|33993.3|33998.1|33993.3|33997.1|33992.3|4
1651709230000|2022-05-05 00:07:10|33997.6|33992.8|33997.6|33992.8|33997.6|33992.8|33996.6|33991.8|3
1651709240000|2022-05-05 00:07:20|33996.1|33991.3|33996.1|33991.3|33996.6|33991.8|33996.1|33991.3|6
1651709250000|2022-05-05 00:07:30|33995.1|33990.3|33994.6|33989.8|33995.1|33990.3|33994.1|33989.3|0
1651709260000|2022-05-05 00:07:40|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|33994.1|33989.3|3
1651709270000|2022-05-05 00:07:50|33995.1|33990.3|33997.6|33992.8|33997.6|33992.8|33995.1|33990.3|7
1651709280000|2022-05-05 00:08:00|33998.1|33993.3|33998.1|33993.3|33998.6|33993.8|33997.6|33992.8|0
1651709290000|2022-05-05 00:08:10|33998.6|33993.8|33998.6|33993.8|33999.1|33994.3|33998.6|33993.8|2
1651709300000|2022-05-05 00:08:20|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|33999.1|33994.3|1
1651709310000|2022-05-05 00:08:30|33999.6|33994.8|33998.6|33993.8|33999.6|33994.8|33998.6|33993.8|3
1651709320000|2022-05-05 00:08:40|33999.6|33994.8|33998.6|33993.8|33999.6|33994.8|33998.6|33993.8|1
1651709330000|2022-05-05 00:08:50|33999.1|33994.3|34000.6|33995.8|34000.6|33995.8|33998.6|33993.8|1
1651709340000|2022-05-05 00:09:00|34000.1|33995.3|33999.6|33994.8|34000.1|33995.3|33998.6|33993.8|3
1651709350000|2022-05-05 00:09:10|34000.1|33995.3|34000.1|33995.3|34000.6|33995.8|34000.1|33995.3|0
1651709360000|2022-05-05 00:09:20|33999.6|33994.8|33998.6|33993.8|34000.1|33995.3|33998.1|33993.3|4
1651709370000|2022-05-05 00:09:30|33998.1|33993.3|33999.1|33994.3|33999.6|33994.8|33998.1|33993.3|2
1651709380000|2022-05-05 00:09:40|33999.6|33994.8|33999.1|33994.3|33999.6|33994.8|33999.1|33994.3|1
1651709390000|2022-05-05 00:09:50|33998.6|33993.8|33998.1|33993.3|33998.6|33993.8|33997.1|33992.3|5
1651709400000|2022-05-05 00:10:00|33998.6|33993.8|33997.6|33992.8|33998.6|33993.8|33997.6|33992.8|0
1651709410000|2022-05-05 00:10:10|33997.1|33992.3|33996.1|33991.3|33997.1|33992.3|33996.1|33991.3|4
1651709420000|2022-05-05 00:10:20|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|33995.6|33990.8|1
1651709440000|2022-05-05 00:10:40|33996.1|33991.3|33996.1|33991.3|33996.1|33991.3|33995.1|33990.3|3
1651709450000|2022-05-05 00:10:50|33996.6|33991.8|33998.6|33993.8|33998.6|33993.8|33995.6|33990.8|3
1651709460000|2022-05-05 00:11:00|33999.1|33994.3|34003.1|33998.3|34003.6|33998.8|33999.1|33994.3|8
1651709470000|2022-05-05 00:11:10|34002.6|33997.8|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|5
1651709480000|2022-05-05 00:11:20|34003.6|33998.8|34002.1|33997.3|34003.6|33998.8|34001.6|33996.8|7
1651709500000|2022-05-05 00:11:40|34002.6|33997.8|34002.6|33997.8|34003.1|33998.3|34002.1|33997.3|5
1651709510000|2022-05-05 00:11:50|34001.6|33996.8|34002.1|33997.3|34002.1|33997.3|34001.6|33996.8|2
1651709520000|2022-05-05 00:12:00|34001.6|33996.8|34002.1|33997.3|34002.6|33997.8|34001.6|33996.8|5
1651709530000|2022-05-05 00:12:10|34001.6|33996.8|34003.1|33998.3|34003.1|33998.3|34001.6|33996.8|3
1651709540000|2022-05-05 00:12:20|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|2
1651709550000|2022-05-05 00:12:30|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|34004.1|33999.3|0
1651709560000|2022-05-05 00:12:40|34003.6|33998.8|34003.1|33998.3|34003.6|33998.8|34003.1|33998.3|0
1651709570000|2022-05-05 00:12:50|34003.6|33998.8|34003.1|33998.3|34004.1|33999.3|34003.1|33998.3|1
1651709580000|2022-05-05 00:13:00|34001.6|33996.8|34001.6|33996.8|34002.1|33997.3|34001.1|33996.3|3
1651709590000|2022-05-05 00:13:10|34001.1|33996.3|34001.1|33996.3|34001.1|33996.3|34000.6|33995.8|1
1651709600000|2022-05-05 00:13:20|34000.6|33995.8|34000.6|33995.8|34001.1|33996.3|34000.6|33995.8|1
1651709610000|2022-05-05 00:13:30|34000.1|33995.3|33998.1|33993.3|34000.6|33995.8|33997.6|33992.8|8
1651709620000|2022-05-05 00:13:40|33997.6|33992.8|33995.1|33990.3|33997.6|33992.8|33994.1|33989.3|12
1651709630000|2022-05-05 00:13:50|33994.6|33989.8|33992.6|33987.8|33995.1|33990.3|33992.1|33987.3|9
1651709640000|2022-05-05 00:14:00|33993.1|33988.3|33993.6|33988.8|33993.6|33988.8|33993.1|33988.3|2
1651709650000|2022-05-05 00:14:10|33993.1|33988.3|33994.1|33989.3|33994.1|33989.3|33992.6|33987.8|1
1651709660000|2022-05-05 00:14:20|33994.6|33989.8|33996.6|33991.8|33998.6|33993.8|33994.6|33989.8|2
1651709670000|2022-05-05 00:14:30|33997.1|33992.3|33997.1|33992.3|33997.6|33992.8|33997.1|33992.3|0
1651709680000|2022-05-05 00:14:40|33995.6|33990.8|33997.1|33992.3|33997.6|33992.8|33995.6|33990.8|1
1651709690000|2022-05-05 00:14:50|33997.6|33992.8|33998.6|33993.8|33998.6|33993.8|33997.6|33992.8|0
1651709700000|2022-05-05 00:15:00|33998.1|33993.3|33995.6|33990.8|33998.1|33993.3|33995.6|33990.8|10
1651709710000|2022-05-05 00:15:10|33996.1|33991.3|34002.1|33997.3|34002.1|33997.3|33996.1|33991.3|6
1651709720000|2022-05-05 00:15:20|34002.6|33997.8|34001.1|33996.3|34003.1|33998.3|34001.1|33996.3|6
1651709730000|2022-05-05 00:15:30|34000.6|33995.8|34000.6|33995.8|34002.1|33997.3|34000.6|33995.8|14
1651709740000|2022-05-05 00:15:40|34001.6|33996.8|33999.6|33994.8|34001.6|33996.8|33999.6|33994.8|4
1651709750000|2022-05-05 00:15:50|33999.1|33994.3|33998.6|33993.8|33999.1|33994.3|33996.6|33991.8|9
1651709760000|2022-05-05 00:16:00|33999.1|33994.3|34002.1|33997.3|34002.1|33997.3|33999.1|33994.3|5
1651709770000|2022-05-05 00:16:10|34000.6|33995.8|34000.6|33995.8|34000.6|33995.8|34000.1|33995.3|7
1651709780000|2022-05-05 00:16:20|34001.1|33996.3|34002.6|33997.8|34003.6|33998.8|34001.1|33996.3|7
1651709790000|2022-05-05 00:16:30|34003.1|33998.3|34002.1|33997.3|34003.1|33998.3|34002.1|33997.3|2
1651709800000|2022-05-05 00:16:40|34001.6|33996.8|33999.1|33994.3|34002.1|33997.3|33998.1|33993.3|18
1651709810000|2022-05-05 00:16:50|34000.6|33995.8|33998.1|33993.3|34001.6|33996.8|33997.1|33992.3|7
1651709820000|2022-05-05 00:17:00|33998.6|33993.8|34000.6|33995.8|34000.6|33995.8|33998.1|33993.3|3
1651709830000|2022-05-05 00:17:10|34001.1|33996.3|33998.6|33993.8|34001.6|33996.8|33998.6|33993.8|4
1651709840000|2022-05-05 00:17:20|33998.1|33993.3|33997.6|33992.8|33998.1|33993.3|33996.1|33991.3|2
1651709850000|2022-05-05 00:17:30|33998.6|33993.8|34000.6|33995.8|34000.6|33995.8|33998.6|33993.8|2
1651709860000|2022-05-05 00:17:40|34000.1|33995.3|34000.6|33995.8|34000.6|33995.8|33999.6|33994.8|1
1651709870000|2022-05-05 00:17:50|34001.6|33996.8|34002.6|33997.8|34002.6|33997.8|34001.6|33996.8|1
1651709880000|2022-05-05 00:18:00|34002.1|33997.3|34002.1|33997.3|34002.1|33997.3|34001.6|33996.8|0
1651709890000|2022-05-05 00:18:10|34001.6|33996.8|34001.1|33996.3|34001.6|33996.8|34001.1|33996.3|1
1651709910000|2022-05-05 00:18:30|34000.6|33995.8|34002.6|33997.8|34002.6|33997.8|34000.6|33995.8|8
1651709920000|2022-05-05 00:18:40|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|1
1651709940000|2022-05-05 00:19:00|34000.6|33995.8|34002.1|33997.3|34002.1|33997.3|34000.6|33995.8|5
1651709950000|2022-05-05 00:19:10|34002.6|33997.8|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|0
1651709960000|2022-05-05 00:19:20|34002.1|33997.3|34002.6|33997.8|34002.6|33997.8|34002.1|33997.3|4
1651709970000|2022-05-05 00:19:30|34003.1|33998.3|34005.6|34000.8|34005.6|34000.8|34003.1|33998.3|7
1651709980000|2022-05-05 00:19:40|34005.1|34000.3|34006.6|34001.8|34006.6|34001.8|34005.1|34000.3|5
1651710000000|2022-05-05 00:20:00|34006.1|34001.3|34004.6|33999.8|34006.6|34001.8|34003.6|33998.8|9
1651710010000|2022-05-05 00:20:10|34004.1|33999.3|34004.1|33999.3|34004.6|33999.8|34003.6|33998.8|1
1651710020000|2022-05-05 00:20:20|34003.6|33998.8|34002.6|33997.8|34003.6|33998.8|34002.6|33997.8|1
1651710030000|2022-05-05 00:20:30|34003.1|33998.3|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|0
1651710040000|2022-05-05 00:20:40|34003.6|33998.8|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|3
1651710050000|2022-05-05 00:20:50|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.1|33998.3|3
1651710060000|2022-05-05 00:21:00|34004.1|33999.3|34005.1|34000.3|34005.6|34000.8|34004.1|33999.3|2
1651710070000|2022-05-05 00:21:10|34005.6|34000.8|34008.6|34003.8|34008.6|34003.8|34005.6|34000.8|7
1651710080000|2022-05-05 00:21:20|34008.1|34003.3|34013.1|34008.3|34013.1|34008.3|34008.1|34003.3|9
1651710090000|2022-05-05 00:21:30|34012.6|34007.8|34017.1|34012.3|34017.1|34012.3|34012.6|34007.8|11
1651710100000|2022-05-05 00:21:40|34018.1|34013.3|34023.1|34018.3|34023.1|34018.3|34017.6|34012.8|14
1651710110000|2022-05-05 00:21:50|34021.6|34016.8|34021.1|34016.3|34021.6|34016.8|34021.1|34016.3|7
1651710120000|2022-05-05 00:22:00|34021.6|34016.8|34020.6|34015.8|34021.6|34016.8|34019.6|34014.8|5
1651710130000|2022-05-05 00:22:10|34020.1|34015.3|34017.1|34012.3|34020.1|34015.3|34015.6|34010.8|8
1651710140000|2022-05-05 00:22:20|34016.6|34011.8|34016.1|34011.3|34017.1|34012.3|34015.6|34010.8|1
1651710150000|2022-05-05 00:22:30|34015.6|34010.8|34021.6|34016.8|34021.6|34016.8|34015.6|34010.8|4
1651710160000|2022-05-05 00:22:40|34022.6|34017.8|34024.1|34019.3|34024.6|34019.8|34022.1|34017.3|3
1651710170000|2022-05-05 00:22:50|34024.6|34019.8|34027.6|34022.8|34027.6|34022.8|34023.6|34018.8|3
1651710180000|2022-05-05 00:23:00|34027.1|34022.3|34032.1|34027.3|34040.1|34035.3|34027.1|34022.3|39
1651710190000|2022-05-05 00:23:10|34032.6|34027.8|34035.6|34030.8|34036.6|34031.8|34031.6|34026.8|5
1651710200000|2022-05-05 00:23:20|34036.1|34031.3|34039.6|34034.8|34041.6|34036.8|34035.6|34030.8|8
1651710210000|2022-05-05 00:23:30|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34038.1|34033.3|8
1651710220000|2022-05-05 00:23:40|34039.6|34034.8|34040.6|34035.8|34041.1|34036.3|34038.6|34033.8|5
1651710230000|2022-05-05 00:23:50|34041.1|34036.3|34045.6|34040.8|34046.1|34041.3|34040.6|34035.8|19
1651710240000|2022-05-05 00:24:00|34046.1|34041.3|34045.1|34040.3|34047.1|34042.3|34044.6|34039.8|15
1651710250000|2022-05-05 00:24:10|34044.6|34039.8|34042.1|34037.3|34044.6|34039.8|34042.1|34037.3|4
1651710260000|2022-05-05 00:24:20|34041.6|34036.8|34038.6|34033.8|34041.6|34036.8|34038.1|34033.3|5
1651710270000|2022-05-05 00:24:30|34038.1|34033.3|34037.6|34032.8|34038.6|34033.8|34037.1|34032.3|0
1651710280000|2022-05-05 00:24:40|34037.1|34032.3|34036.1|34031.3|34038.1|34033.3|34035.6|34030.8|9
1651710290000|2022-05-05 00:24:50|34035.6|34030.8|34032.6|34027.8|34035.6|34030.8|34030.6|34025.8|13
1651710300000|2022-05-05 00:25:00|34033.6|34028.8|34033.6|34028.8|34033.6|34028.8|34032.6|34027.8|4
1651710310000|2022-05-05 00:25:10|34033.1|34028.3|34034.6|34029.8|34034.6|34029.8|34033.1|34028.3|1
1651710320000|2022-05-05 00:25:20|34035.1|34030.3|34036.1|34031.3|34036.1|34031.3|34034.6|34029.8|4
1651710330000|2022-05-05 00:25:30|34037.1|34032.3|34037.6|34032.8|34039.1|34034.3|34037.1|34032.3|4
1651710340000|2022-05-05 00:25:40|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|9
1651710350000|2022-05-05 00:25:50|34037.6|34032.8|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|2
1651710360000|2022-05-05 00:26:00|34037.6|34032.8|34036.1|34031.3|34037.6|34032.8|34036.1|34031.3|4
1651710370000|2022-05-05 00:26:10|34035.6|34030.8|34035.6|34030.8|34036.1|34031.3|34035.6|34030.8|2
1651710380000|2022-05-05 00:26:20|34036.1|34031.3|34035.6|34030.8|34036.1|34031.3|34035.6|34030.8|0
1651710390000|2022-05-05 00:26:30|34036.1|34031.3|34031.6|34026.8|34036.1|34031.3|34031.6|34026.8|8
1651710400000|2022-05-05 00:26:40|34032.1|34027.3|34032.6|34027.8|34032.6|34027.8|34032.1|34027.3|2
1651710410000|2022-05-05 00:26:50|34032.1|34027.3|34030.1|34025.3|34032.6|34027.8|34030.1|34025.3|13
1651710420000|2022-05-05 00:27:00|34030.6|34025.8|34030.1|34025.3|34030.6|34025.8|34030.1|34025.3|4
1651710430000|2022-05-05 00:27:10|34030.6|34025.8|34031.6|34026.8|34032.6|34027.8|34030.1|34025.3|7
1651710440000|2022-05-05 00:27:20|34032.1|34027.3|34031.6|34026.8|34032.1|34027.3|34031.6|34026.8|0
1651710450000|2022-05-05 00:27:30|34032.1|34027.3|34027.6|34022.8|34032.1|34027.3|34027.1|34022.3|12
1651710460000|2022-05-05 00:27:40|34028.6|34023.8|34026.1|34021.3|34028.6|34023.8|34026.1|34021.3|6
1651710470000|2022-05-05 00:27:50|34026.6|34021.8|34025.6|34020.8|34026.6|34021.8|34025.1|34020.3|1
1651710480000|2022-05-05 00:28:00|34026.1|34021.3|34025.6|34020.8|34027.6|34022.8|34025.6|34020.8|4
1651710490000|2022-05-05 00:28:10|34025.1|34020.3|34026.1|34021.3|34026.1|34021.3|34024.6|34019.8|3
1651710500000|2022-05-05 00:28:20|34025.6|34020.8|34025.1|34020.3|34026.1|34021.3|34025.1|34020.3|2
1651710510000|2022-05-05 00:28:30|34024.6|34019.8|34024.1|34019.3|34025.1|34020.3|34024.1|34019.3|0
1651710520000|2022-05-05 00:28:40|34023.6|34018.8|34021.1|34016.3|34023.6|34018.8|34021.1|34016.3|3
1651710530000|2022-05-05 00:28:50|34020.6|34015.8|34021.1|34016.3|34021.1|34016.3|34020.6|34015.8|0
1651710540000|2022-05-05 00:29:00|34021.6|34016.8|34022.1|34017.3|34022.1|34017.3|34017.1|34012.3|13
1651710550000|2022-05-05 00:29:10|34021.6|34016.8|34022.1|34017.3|34022.1|34017.3|34021.6|34016.8|1
1651710560000|2022-05-05 00:29:20|34020.6|34015.8|34021.6|34016.8|34021.6|34016.8|34020.6|34015.8|4
1651710570000|2022-05-05 00:29:30|34022.6|34017.8|34021.6|34016.8|34022.6|34017.8|34021.6|34016.8|0
1651710580000|2022-05-05 00:29:40|34022.1|34017.3|34019.6|34014.8|34022.1|34017.3|34019.6|34014.8|5
1651710590000|2022-05-05 00:29:50|34020.1|34015.3|34019.6|34014.8|34020.1|34015.3|34019.6|34014.8|2
1651710600000|2022-05-05 00:30:00|34020.1|34015.3|34021.6|34016.8|34022.6|34017.8|34019.6|34014.8|1
1651710610000|2022-05-05 00:30:10|34022.1|34017.3|34021.6|34016.8|34022.1|34017.3|34019.6|34014.8|0
1651710620000|2022-05-05 00:30:20|34021.1|34016.3|34022.6|34017.8|34024.1|34019.3|34020.6|34015.8|2
1651710630000|2022-05-05 00:30:30|34023.1|34018.3|34023.1|34018.3|34023.1|34018.3|34021.6|34016.8|0
1651710640000|2022-05-05 00:30:40|34023.6|34018.8|34025.6|34020.8|34026.1|34021.3|34022.6|34017.8|10
1651710650000|2022-05-05 00:30:50|34026.1|34021.3|34025.6|34020.8|34026.1|34021.3|34025.6|34020.8|3
1651710660000|2022-05-05 00:31:00|34026.1|34021.3|34026.6|34021.8|34026.6|34021.8|34026.1|34021.3|1
1651710670000|2022-05-05 00:31:10|34027.1|34022.3|34024.6|34019.8|34027.1|34022.3|34024.6|34019.8|5
1651710680000|2022-05-05 00:31:20|34024.1|34019.3|34023.1|34018.3|34024.1|34019.3|34023.1|34018.3|4
1651710700000|2022-05-05 00:31:40|34022.1|34017.3|34022.6|34017.8|34024.1|34019.3|34020.6|34015.8|4
1651710710000|2022-05-05 00:31:50|34023.1|34018.3|34023.6|34018.8|34023.6|34018.8|34022.6|34017.8|2
1651710720000|2022-05-05 00:32:00|34024.1|34019.3|34025.1|34020.3|34025.6|34020.8|34023.6|34018.8|3
1651710730000|2022-05-05 00:32:10|34025.6|34020.8|34023.6|34018.8|34025.6|34020.8|34023.6|34018.8|2
1651710740000|2022-05-05 00:32:20|34023.1|34018.3|34027.6|34022.8|34028.1|34023.3|34022.6|34017.8|5
1651710750000|2022-05-05 00:32:30|34027.1|34022.3|34026.1|34021.3|34027.1|34022.3|34025.6|34020.8|0
1651710760000|2022-05-05 00:32:40|34026.6|34021.8|34027.6|34022.8|34028.1|34023.3|34025.6|34020.8|1
1651710770000|2022-05-05 00:32:50|34028.1|34023.3|34028.6|34023.8|34030.6|34025.8|34028.1|34023.3|3
1651710780000|2022-05-05 00:33:00|34029.1|34024.3|34028.6|34023.8|34029.1|34024.3|34028.6|34023.8|0
1651710790000|2022-05-05 00:33:10|34029.1|34024.3|34030.6|34025.8|34030.6|34025.8|34029.1|34024.3|0
1651710800000|2022-05-05 00:33:20|34032.1|34027.3|34032.6|34027.8|34033.6|34028.8|34032.1|34027.3|4
1651710810000|2022-05-05 00:33:30|34031.6|34026.8|34033.6|34028.8|34033.6|34028.8|34031.1|34026.3|3
1651710820000|2022-05-05 00:33:40|34032.6|34027.8|34035.6|34030.8|34036.1|34031.3|34032.6|34027.8|6
1651710830000|2022-05-05 00:33:50|34036.1|34031.3|34039.6|34034.8|34040.1|34035.3|34036.1|34031.3|3
1651710840000|2022-05-05 00:34:00|34040.1|34035.3|34040.6|34035.8|34045.1|34040.3|34039.6|34034.8|10
1651710850000|2022-05-05 00:34:10|34041.1|34036.3|34041.6|34036.8|34044.6|34039.8|34041.1|34036.3|10
1651710860000|2022-05-05 00:34:20|34041.1|34036.3|34041.6|34036.8|34042.6|34037.8|34041.1|34036.3|2
1651710870000|2022-05-05 00:34:30|34042.1|34037.3|34044.6|34039.8|34044.6|34039.8|34042.1|34037.3|4
1651710880000|2022-05-05 00:34:40|34045.1|34040.3|34043.1|34038.3|34047.6|34042.8|34042.1|34037.3|11
1651710890000|2022-05-05 00:34:50|34043.6|34038.8|34042.1|34037.3|34043.6|34038.8|34042.1|34037.3|2
1651710900000|2022-05-05 00:35:00|34042.6|34037.8|34039.6|34034.8|34043.6|34038.8|34039.1|34034.3|8
1651710910000|2022-05-05 00:35:10|34040.1|34035.3|34042.6|34037.8|34043.1|34038.3|34039.1|34034.3|3
1651710920000|2022-05-05 00:35:20|34042.1|34037.3|34043.1|34038.3|34043.6|34038.8|34042.1|34037.3|2
1651710930000|2022-05-05 00:35:30|34042.1|34037.3|34042.1|34037.3|34042.6|34037.8|34042.1|34037.3|3
1651710940000|2022-05-05 00:35:40|34041.6|34036.8|34043.1|34038.3|34043.1|34038.3|34039.6|34034.8|4
1651710950000|2022-05-05 00:35:50|34044.6|34039.8|34044.1|34039.3|34044.6|34039.8|34044.1|34039.3|1
1651710960000|2022-05-05 00:36:00|34043.6|34038.8|34044.1|34039.3|34044.6|34039.8|34043.6|34038.8|3
1651710970000|2022-05-05 00:36:10|34044.6|34039.8|34046.6|34041.8|34046.6|34041.8|34044.6|34039.8|5
1651710980000|2022-05-05 00:36:20|34047.6|34042.8|34048.6|34043.8|34048.6|34043.8|34047.1|34042.3|9
1651710990000|2022-05-05 00:36:30|34048.1|34043.3|34047.6|34042.8|34048.1|34043.3|34047.1|34042.3|0
1651711010000|2022-05-05 00:36:50|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|0
1651711020000|2022-05-05 00:37:00|34047.6|34042.8|34048.1|34043.3|34048.1|34043.3|34047.6|34042.8|3
1651711030000|2022-05-05 00:37:10|34047.6|34042.8|34048.1|34043.3|34048.1|34043.3|34047.6|34042.8|2
1651711040000|2022-05-05 00:37:20|34047.6|34042.8|34047.6|34042.8|34047.6|34042.8|34047.6|34042.8|0
1651711050000|2022-05-05 00:37:30|34047.1|34042.3|34050.1|34045.3|34050.6|34045.8|34046.6|34041.8|7
1651711060000|2022-05-05 00:37:40|34050.6|34045.8|34050.1|34045.3|34051.1|34046.3|34050.1|34045.3|1
1651711070000|2022-05-05 00:37:50|34049.1|34044.3|34050.1|34045.3|34050.1|34045.3|34049.1|34044.3|1
1651711080000|2022-05-05 00:38:00|34049.6|34044.8|34046.6|34041.8|34049.6|34044.8|34046.6|34041.8|2
1651711090000|2022-05-05 00:38:10|34046.1|34041.3|34045.6|34040.8|34046.6|34041.8|34044.6|34039.8|1
1651711100000|2022-05-05 00:38:20|34045.1|34040.3|34040.6|34035.8|34045.1|34040.3|34038.6|34033.8|10
1651711110000|2022-05-05 00:38:30|34040.1|34035.3|34042.1|34037.3|34042.1|34037.3|34039.6|34034.8|1
1651711120000|2022-05-05 00:38:40|34042.6|34037.8|34044.6|34039.8|34044.6|34039.8|34042.6|34037.8|0
1651711130000|2022-05-05 00:38:50|34044.1|34039.3|34046.6|34041.8|34046.6|34041.8|34043.6|34038.8|4
1651711140000|2022-05-05 00:39:00|34046.1|34041.3|34041.1|34036.3|34046.1|34041.3|34041.1|34036.3|1
1651711160000|2022-05-05 00:39:20|34041.6|34036.8|34043.1|34038.3|34043.1|34038.3|34041.1|34036.3|2
1651711170000|2022-05-05 00:39:30|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.6|34037.8|0
1651711180000|2022-05-05 00:39:40|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34041.1|34036.3|1
1651711190000|2022-05-05 00:39:50|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.6|34037.8|0
1651711200000|2022-05-05 00:40:00|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.6|34037.8|0
1651711220000|2022-05-05 00:40:20|34042.6|34037.8|34041.6|34036.8|34042.6|34037.8|34041.1|34036.3|1
1651711230000|2022-05-05 00:40:30|34042.1|34037.3|34043.6|34038.8|34043.6|34038.8|34042.1|34037.3|2
1651711240000|2022-05-05 00:40:40|34042.6|34037.8|34043.1|34038.3|34043.6|34038.8|34042.6|34037.8|4
1651711280000|2022-05-05 00:41:20|34043.6|34038.8|34043.1|34038.3|34043.6|34038.8|34042.6|34037.8|3
1651711290000|2022-05-05 00:41:30|34042.6|34037.8|34041.6|34036.8|34042.6|34037.8|34041.1|34036.3|9
1651711300000|2022-05-05 00:41:40|34041.1|34036.3|34040.6|34035.8|34041.6|34036.8|34040.6|34035.8|2
1651711310000|2022-05-05 00:41:50|34041.1|34036.3|34040.6|34035.8|34041.1|34036.3|34040.6|34035.8|0
1651711320000|2022-05-05 00:42:00|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34038.1|34033.3|3
1651711330000|2022-05-05 00:42:10|34041.6|34036.8|34041.1|34036.3|34041.6|34036.8|34040.6|34035.8|3
1651711340000|2022-05-05 00:42:20|34040.6|34035.8|34041.1|34036.3|34041.1|34036.3|34040.6|34035.8|1
1651711350000|2022-05-05 00:42:30|34040.6|34035.8|34038.1|34033.3|34040.6|34035.8|34038.1|34033.3|1
1651711360000|2022-05-05 00:42:40|34036.6|34031.8|34037.6|34032.8|34037.6|34032.8|34036.1|34031.3|6
1651711370000|2022-05-05 00:42:50|34037.1|34032.3|34036.6|34031.8|34037.6|34032.8|34036.1|34031.3|0
1651711380000|2022-05-05 00:43:00|34036.1|34031.3|34037.1|34032.3|34037.1|34032.3|34036.1|34031.3|1
1651711390000|2022-05-05 00:43:10|34039.1|34034.3|34038.1|34033.3|34039.6|34034.8|34038.1|34033.3|5
1651711400000|2022-05-05 00:43:20|34037.6|34032.8|34036.6|34031.8|34037.6|34032.8|34036.6|34031.8|1
1651711410000|2022-05-05 00:43:30|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|34036.6|34031.8|0
1651711430000|2022-05-05 00:43:50|34036.6|34031.8|34036.1|34031.3|34036.6|34031.8|34035.1|34030.3|21
1651711440000|2022-05-05 00:44:00|34035.6|34030.8|34033.6|34028.8|34035.6|34030.8|34033.6|34028.8|1
1651711450000|2022-05-05 00:44:10|34034.1|34029.3|34034.6|34029.8|34034.6|34029.8|34033.6|34028.8|1
1651711460000|2022-05-05 00:44:20|34033.6|34028.8|34033.6|34028.8|34034.1|34029.3|34033.6|34028.8|2
1651711470000|2022-05-05 00:44:30|34033.1|34028.3|34033.6|34028.8|34034.1|34029.3|34033.1|34028.3|0
1651711480000|2022-05-05 00:44:40|34033.1|34028.3|34033.6|34028.8|34034.1|34029.3|34033.1|34028.3|1
1651711490000|2022-05-05 00:44:50|34034.1|34029.3|34034.1|34029.3|34034.1|34029.3|34033.6|34028.8|0
1651711510000|2022-05-05 00:45:10|34034.6|34029.8|34034.6|34029.8|34034.6|34029.8|34034.1|34029.3|8
1651711520000|2022-05-05 00:45:20|34035.1|34030.3|34036.6|34031.8|34037.1|34032.3|34033.6|34028.8|14
1651711530000|2022-05-05 00:45:30|34036.1|34031.3|34035.6|34030.8|34036.6|34031.8|34033.1|34028.3|5
1651711540000|2022-05-05 00:45:40|34035.1|34030.3|34034.6|34029.8|34035.1|34030.3|34034.6|34029.8|0
1651711550000|2022-05-05 00:45:50|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|0
1651711560000|2022-05-05 00:46:00|34036.1|34031.3|34037.1|34032.3|34037.1|34032.3|34036.1|34031.3|5
1651711570000|2022-05-05 00:46:10|34037.6|34032.8|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|1
1651711580000|2022-05-05 00:46:20|34037.6|34032.8|34037.1|34032.3|34037.6|34032.8|34036.6|34031.8|1
1651711590000|2022-05-05 00:46:30|34037.6|34032.8|34040.1|34035.3|34041.6|34036.8|34037.6|34032.8|12
1651711600000|2022-05-05 00:46:40|34039.6|34034.8|34040.1|34035.3|34040.6|34035.8|34039.1|34034.3|3
1651711610000|2022-05-05 00:46:50|34039.6|34034.8|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|1
1651711620000|2022-05-05 00:47:00|34041.1|34036.3|34040.6|34035.8|34041.1|34036.3|34040.1|34035.3|4
1651711630000|2022-05-05 00:47:10|34041.1|34036.3|34043.6|34038.8|34043.6|34038.8|34041.1|34036.3|8
1651711640000|2022-05-05 00:47:20|34044.1|34039.3|34046.1|34041.3|34046.1|34041.3|34044.1|34039.3|0
1651711650000|2022-05-05 00:47:30|34046.6|34041.8|34049.6|34044.8|34050.6|34045.8|34046.6|34041.8|7
1651711660000|2022-05-05 00:47:40|34047.1|34042.3|34043.6|34038.8|34047.6|34042.8|34043.6|34038.8|9
1651711670000|2022-05-05 00:47:50|34044.1|34039.3|34044.1|34039.3|34045.1|34040.3|34044.1|34039.3|2
1651711680000|2022-05-05 00:48:00|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|34044.1|34039.3|0
1651711690000|2022-05-05 00:48:10|34045.1|34040.3|34044.6|34039.8|34046.1|34041.3|34044.6|34039.8|1
1651711700000|2022-05-05 00:48:20|34044.1|34039.3|34041.6|34036.8|34044.1|34039.3|34041.6|34036.8|3
1651711710000|2022-05-05 00:48:30|34042.1|34037.3|34044.6|34039.8|34044.6|34039.8|34042.1|34037.3|5
1651711720000|2022-05-05 00:48:40|34045.1|34040.3|34046.1|34041.3|34046.1|34041.3|34045.1|34040.3|0
1651711730000|2022-05-05 00:48:50|34045.6|34040.8|34045.1|34040.3|34046.1|34041.3|34045.1|34040.3|1
1651711740000|2022-05-05 00:49:00|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|1
1651711750000|2022-05-05 00:49:10|34043.6|34038.8|34045.6|34040.8|34045.6|34040.8|34043.1|34038.3|3
1651711760000|2022-05-05 00:49:20|34046.1|34041.3|34048.1|34043.3|34048.1|34043.3|34046.1|34041.3|6
1651711780000|2022-05-05 00:49:40|34046.1|34041.3|34044.6|34039.8|34046.1|34041.3|34043.1|34038.3|9
1651711790000|2022-05-05 00:49:50|34044.1|34039.3|34044.6|34039.8|34045.6|34040.8|34043.6|34038.8|5
1651711800000|2022-05-05 00:50:00|34045.1|34040.3|34047.1|34042.3|34047.1|34042.3|34045.1|34040.3|2
1651711810000|2022-05-05 00:50:10|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|1
1651711820000|2022-05-05 00:50:20|34045.6|34040.8|34046.6|34041.8|34046.6|34041.8|34045.6|34040.8|1
1651711830000|2022-05-05 00:50:30|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|2
1651711840000|2022-05-05 00:50:40|||||||||1
1651711850000|2022-05-05 00:50:50|34045.6|34040.8|34043.6|34038.8|34045.6|34040.8|34043.6|34038.8|3
1651711860000|2022-05-05 00:51:00|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34044.1|34039.3|8
1651711870000|2022-05-05 00:51:10|34043.6|34038.8|34044.6|34039.8|34044.6|34039.8|34043.1|34038.3|2
1651711880000|2022-05-05 00:51:20|34044.1|34039.3|34044.6|34039.8|34045.6|34040.8|34044.1|34039.3|0
1651711890000|2022-05-05 00:51:30|34043.6|34038.8|34043.1|34038.3|34043.6|34038.8|34042.6|34037.8|5
1651711900000|2022-05-05 00:51:40|34043.6|34038.8|34044.1|34039.3|34044.1|34039.3|34043.6|34038.8|0
1651711910000|2022-05-05 00:51:50|34043.6|34038.8|34043.6|34038.8|34044.6|34039.8|34043.6|34038.8|4
1651711920000|2022-05-05 00:52:00|34044.6|34039.8|34041.1|34036.3|34044.6|34039.8|34041.1|34036.3|3
1651711930000|2022-05-05 00:52:10|34041.6|34036.8|34043.6|34038.8|34043.6|34038.8|34041.6|34036.8|2
1651711940000|2022-05-05 00:52:20|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34042.6|34037.8|1
1651711950000|2022-05-05 00:52:30|34042.1|34037.3|34043.1|34038.3|34043.1|34038.3|34042.1|34037.3|1
1651711960000|2022-05-05 00:52:40|34043.6|34038.8|34043.6|34038.8|34043.6|34038.8|34042.6|34037.8|0
1651711970000|2022-05-05 00:52:50|34044.1|34039.3|34044.1|34039.3|34044.1|34039.3|34044.1|34039.3|0
1651711980000|2022-05-05 00:53:00|34044.6|34039.8|34041.1|34036.3|34044.6|34039.8|34041.1|34036.3|2
1651711990000|2022-05-05 00:53:10|34039.6|34034.8|34039.6|34034.8|34041.1|34036.3|34039.6|34034.8|3
1651712000000|2022-05-05 00:53:20|34040.1|34035.3|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651712010000|2022-05-05 00:53:30|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34038.6|34033.8|0
1651712020000|2022-05-05 00:53:40|34040.6|34035.8|34036.6|34031.8|34040.6|34035.8|34036.6|34031.8|2
1651712030000|2022-05-05 00:53:50|34036.1|34031.3|34037.6|34032.8|34037.6|34032.8|34036.1|34031.3|1
1651712040000|2022-05-05 00:54:00|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651712050000|2022-05-05 00:54:10|34037.1|34032.3|34037.6|34032.8|34037.6|34032.8|34037.1|34032.3|1
1651712060000|2022-05-05 00:54:20|34038.1|34033.3|34038.1|34033.3|34039.6|34034.8|34038.1|34033.3|5
1651712070000|2022-05-05 00:54:30|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|0
1651712080000|2022-05-05 00:54:40|34038.1|34033.3|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|0
1651712090000|2022-05-05 00:54:50|34040.1|34035.3|34039.6|34034.8|34040.6|34035.8|34039.6|34034.8|0
1651712100000|2022-05-05 00:55:00|34040.1|34035.3|34038.1|34033.3|34040.6|34035.8|34038.1|34033.3|1
1651712110000|2022-05-05 00:55:10|34037.1|34032.3|34035.6|34030.8|34037.1|34032.3|34035.6|34030.8|1
1651712120000|2022-05-05 00:55:20|34035.1|34030.3|34035.1|34030.3|34035.6|34030.8|34035.1|34030.3|8
1651712140000|2022-05-05 00:55:40|34036.1|34031.3|34036.1|34031.3|34036.1|34031.3|34036.1|34031.3|1
1651712160000|2022-05-05 00:56:00|34035.6|34030.8|34035.6|34030.8|34036.1|34031.3|34035.6|34030.8|0
1651712170000|2022-05-05 00:56:10|34036.1|34031.3|34036.1|34031.3|34036.1|34031.3|34036.1|34031.3|0
1651712180000|2022-05-05 00:56:20|34035.6|34030.8|34037.6|34032.8|34037.6|34032.8|34035.6|34030.8|3
1651712190000|2022-05-05 00:56:30|34037.1|34032.3|34039.6|34034.8|34039.6|34034.8|34037.1|34032.3|1
1651712200000|2022-05-05 00:56:40|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651712210000|2022-05-05 00:56:50|34039.1|34034.3|34038.1|34033.3|34039.1|34034.3|34037.6|34032.8|0
1651712220000|2022-05-05 00:57:00|34037.6|34032.8|34036.1|34031.3|34038.1|34033.3|34036.1|34031.3|0
1651712230000|2022-05-05 00:57:10|34036.6|34031.8|34037.6|34032.8|34037.6|34032.8|34036.6|34031.8|0
1651712240000|2022-05-05 00:57:20|34038.1|34033.3|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|0
1651712250000|2022-05-05 00:57:30|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.6|34033.8|0
1651712260000|2022-05-05 00:57:40|34039.1|34034.3|34042.1|34037.3|34042.1|34037.3|34039.1|34034.3|12
1651712270000|2022-05-05 00:57:50|34042.6|34037.8|34042.1|34037.3|34042.6|34037.8|34042.1|34037.3|2
1651712280000|2022-05-05 00:58:00|34042.6|34037.8|34042.6|34037.8|34043.1|34038.3|34042.1|34037.3|1
1651712290000|2022-05-05 00:58:10|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|1
1651712300000|2022-05-05 00:58:20|34042.1|34037.3|34043.6|34038.8|34043.6|34038.8|34041.6|34036.8|4
1651712310000|2022-05-05 00:58:30|34044.1|34039.3|34045.1|34040.3|34046.1|34041.3|34044.1|34039.3|31
1651712320000|2022-05-05 00:58:40|34044.6|34039.8|34044.1|34039.3|34044.6|34039.8|34044.1|34039.3|1
1651712330000|2022-05-05 00:58:50|34046.1|34041.3|34045.6|34040.8|34046.6|34041.8|34044.1|34039.3|23
1651712340000|2022-05-05 00:59:00|34046.1|34041.3|34045.6|34040.8|34046.1|34041.3|34045.1|34040.3|0
1651712350000|2022-05-05 00:59:10|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|0
1651712360000|2022-05-05 00:59:20|||||||||1
1651712370000|2022-05-05 00:59:30|34046.6|34041.8|34045.1|34040.3|34046.6|34041.8|34045.1|34040.3|7
1651712380000|2022-05-05 00:59:40|34045.6|34040.8|34046.1|34041.3|34046.1|34041.3|34045.6|34040.8|0
1651712390000|2022-05-05 00:59:50|34046.6|34041.8|34044.1|34039.3|34046.6|34041.8|34044.1|34039.3|5
1651712400000|2022-05-05 01:00:00|34044.6|34039.8|34046.6|34041.8|34046.6|34041.8|34043.6|34038.8|5
1651712410000|2022-05-05 01:00:10|34046.1|34041.3|34046.1|34041.3|34046.6|34041.8|34045.1|34040.3|8
1651712420000|2022-05-05 01:00:20|34046.6|34041.8|34044.6|34039.8|34046.6|34041.8|34043.1|34038.3|14
1651712430000|2022-05-05 01:00:30|34044.1|34039.3|34044.1|34039.3|34044.1|34039.3|34043.1|34038.3|3
1651712440000|2022-05-05 01:00:40|34044.6|34039.8|34045.6|34040.8|34045.6|34040.8|34044.6|34039.8|8
1651712450000|2022-05-05 01:00:50|34046.6|34041.8|34047.6|34042.8|34048.1|34043.3|34044.6|34039.8|7
1651712460000|2022-05-05 01:01:00|34048.1|34043.3|34048.6|34043.8|34048.6|34043.8|34047.6|34042.8|1
1651712470000|2022-05-05 01:01:10|34048.1|34043.3|34048.6|34043.8|34048.6|34043.8|34048.1|34043.3|2
1651712480000|2022-05-05 01:01:20|34049.1|34044.3|34045.6|34040.8|34049.1|34044.3|34045.6|34040.8|10
1651712490000|2022-05-05 01:01:30|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|1
1651712500000|2022-05-05 01:01:40|34046.6|34041.8|34050.1|34045.3|34050.6|34045.8|34046.1|34041.3|8
1651712510000|2022-05-05 01:01:50|34050.6|34045.8|34049.6|34044.8|34050.6|34045.8|34049.6|34044.8|5
1651712520000|2022-05-05 01:02:00|34050.1|34045.3|34054.6|34049.8|34054.6|34049.8|34050.1|34045.3|12
1651712530000|2022-05-05 01:02:10|34055.6|34050.8|34054.6|34049.8|34055.6|34050.8|34054.6|34049.8|6
1651712540000|2022-05-05 01:02:20|34054.1|34049.3|34054.1|34049.3|34054.1|34049.3|34054.1|34049.3|0
1651712550000|2022-05-05 01:02:30|34052.1|34047.3|34048.6|34043.8|34052.6|34047.8|34048.6|34043.8|7
1651712560000|2022-05-05 01:02:40|34048.1|34043.3|34046.1|34041.3|34048.1|34043.3|34046.1|34041.3|1
1651712570000|2022-05-05 01:02:50|34045.6|34040.8|34044.6|34039.8|34045.6|34040.8|34044.1|34039.3|4
1651712580000|2022-05-05 01:03:00|34044.1|34039.3|34046.1|34041.3|34046.6|34041.8|34044.1|34039.3|4
1651712610000|2022-05-05 01:03:30|34046.6|34041.8|34045.6|34040.8|34046.6|34041.8|34044.1|34039.3|5
1651712620000|2022-05-05 01:03:40|34044.6|34039.8|34044.6|34039.8|34045.6|34040.8|34044.6|34039.8|1
1651712630000|2022-05-05 01:03:50|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34043.6|34038.8|3
1651712640000|2022-05-05 01:04:00|34044.6|34039.8|34045.6|34040.8|34046.1|34041.3|34044.6|34039.8|2
1651712650000|2022-05-05 01:04:10|34045.1|34040.3|34044.1|34039.3|34045.6|34040.8|34044.1|34039.3|0
1651712680000|2022-05-05 01:04:40|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|2
1651712690000|2022-05-05 01:04:50|34043.6|34038.8|34044.6|34039.8|34045.1|34040.3|34043.6|34038.8|3
1651712700000|2022-05-05 01:05:00|34045.1|34040.3|34045.1|34040.3|34045.1|34040.3|34043.6|34038.8|5
1651712710000|2022-05-05 01:05:10|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|34045.6|34040.8|2
1651712720000|2022-05-05 01:05:20|||||||||1
1651712730000|2022-05-05 01:05:30|34047.6|34042.8|34049.6|34044.8|34049.6|34044.8|34047.6|34042.8|4
1651712740000|2022-05-05 01:05:40|34049.1|34044.3|34048.6|34043.8|34049.1|34044.3|34047.6|34042.8|3
1651712750000|2022-05-05 01:05:50|34048.1|34043.3|34047.1|34042.3|34048.1|34043.3|34047.1|34042.3|0
1651712760000|2022-05-05 01:06:00|34046.6|34041.8|34046.1|34041.3|34047.1|34042.3|34046.1|34041.3|6
1651712790000|2022-05-05 01:06:30|34046.6|34041.8|34046.1|34041.3|34046.6|34041.8|34046.1|34041.3|1
1651712810000|2022-05-05 01:06:50|34045.6|34040.8|34046.1|34041.3|34046.1|34041.3|34045.6|34040.8|3
1651712820000|2022-05-05 01:07:00|34046.6|34041.8|34046.6|34041.8|34047.6|34042.8|34046.6|34041.8|2
1651712830000|2022-05-05 01:07:10|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|2
1651712840000|2022-05-05 01:07:20|34048.6|34043.8|34050.1|34045.3|34050.1|34045.3|34048.6|34043.8|4
1651712850000|2022-05-05 01:07:30|34049.6|34044.8|34046.1|34041.3|34049.6|34044.8|34046.1|34041.3|3
1651712860000|2022-05-05 01:07:40|34045.6|34040.8|34046.6|34041.8|34046.6|34041.8|34045.6|34040.8|3
1651712870000|2022-05-05 01:07:50|34047.1|34042.3|34050.1|34045.3|34050.1|34045.3|34047.1|34042.3|0
1651712900000|2022-05-05 01:08:20|34050.6|34045.8|34052.6|34047.8|34054.6|34049.8|34050.6|34045.8|23
1651712910000|2022-05-05 01:08:30|34053.1|34048.3|34052.6|34047.8|34053.1|34048.3|34052.1|34047.3|0
1651712920000|2022-05-05 01:08:40|34052.1|34047.3|34049.6|34044.8|34052.6|34047.8|34049.1|34044.3|1
1651712930000|2022-05-05 01:08:50|34049.1|34044.3|34050.1|34045.3|34050.6|34045.8|34048.6|34043.8|1
1651712940000|2022-05-05 01:09:00|34049.6|34044.8|34050.1|34045.3|34050.6|34045.8|34049.6|34044.8|0
1651712950000|2022-05-05 01:09:10|34048.6|34043.8|34048.1|34043.3|34049.1|34044.3|34047.6|34042.8|2
1651712960000|2022-05-05 01:09:20|34047.6|34042.8|34048.1|34043.3|34048.1|34043.3|34047.6|34042.8|1
1651712970000|2022-05-05 01:09:30|34048.6|34043.8|34048.6|34043.8|34048.6|34043.8|34048.6|34043.8|0
1651712980000|2022-05-05 01:09:40|34046.6|34041.8|34046.1|34041.3|34046.6|34041.8|34045.1|34040.3|2
1651712990000|2022-05-05 01:09:50|34045.6|34040.8|34045.1|34040.3|34046.1|34041.3|34045.1|34040.3|3
1651713000000|2022-05-05 01:10:00|34044.6|34039.8|34044.1|34039.3|34044.6|34039.8|34043.1|34038.3|4
1651713010000|2022-05-05 01:10:10|34044.6|34039.8|34045.1|34040.3|34045.6|34040.8|34044.6|34039.8|0
1651713020000|2022-05-05 01:10:20|34044.6|34039.8|34044.1|34039.3|34045.1|34040.3|34044.1|34039.3|0
1651713030000|2022-05-05 01:10:30|34044.6|34039.8|34045.6|34040.8|34045.6|34040.8|34044.1|34039.3|6
1651713040000|2022-05-05 01:10:40|34045.1|34040.3|34045.6|34040.8|34046.6|34041.8|34045.1|34040.3|1
1651713050000|2022-05-05 01:10:50|34045.1|34040.3|34045.1|34040.3|34045.1|34040.3|34045.1|34040.3|0
1651713060000|2022-05-05 01:11:00|34045.6|34040.8|34045.6|34040.8|34045.6|34040.8|34045.6|34040.8|0
1651713070000|2022-05-05 01:11:10|34046.1|34041.3|34048.1|34043.3|34048.6|34043.8|34046.1|34041.3|3
1651713080000|2022-05-05 01:11:20|34048.6|34043.8|34046.6|34041.8|34048.6|34043.8|34046.6|34041.8|1
1651713090000|2022-05-05 01:11:30|34047.1|34042.3|34046.1|34041.3|34047.1|34042.3|34046.1|34041.3|0
1651713100000|2022-05-05 01:11:40|34044.6|34039.8|34044.1|34039.3|34044.6|34039.8|34043.6|34038.8|0
1651713110000|2022-05-05 01:11:50|34043.6|34038.8|34044.6|34039.8|34044.6|34039.8|34043.6|34038.8|1
1651713120000|2022-05-05 01:12:00|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34044.1|34039.3|0
1651713130000|2022-05-05 01:12:10|34044.6|34039.8|34043.6|34038.8|34044.6|34039.8|34043.6|34038.8|4
1651713140000|2022-05-05 01:12:20|34044.1|34039.3|34042.6|34037.8|34044.1|34039.3|34042.6|34037.8|6
1651713150000|2022-05-05 01:12:30|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|0
1651713160000|2022-05-05 01:12:40|34042.6|34037.8|34042.6|34037.8|34042.6|34037.8|34042.1|34037.3|0
1651713170000|2022-05-05 01:12:50|34043.1|34038.3|34043.6|34038.8|34044.1|34039.3|34043.1|34038.3|2
1651713180000|2022-05-05 01:13:00|34043.1|34038.3|34043.6|34038.8|34043.6|34038.8|34043.1|34038.3|0
1651713190000|2022-05-05 01:13:10|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|2
1651713200000|2022-05-05 01:13:20|||||||||1
1651713230000|2022-05-05 01:13:50|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.6|34037.8|2
1651713240000|2022-05-05 01:14:00|34043.6|34038.8|34044.1|34039.3|34044.1|34039.3|34042.6|34037.8|2
1651713250000|2022-05-05 01:14:10|34043.6|34038.8|34043.1|34038.3|34043.6|34038.8|34043.1|34038.3|2
1651713260000|2022-05-05 01:14:20|34043.6|34038.8|34044.6|34039.8|34046.6|34041.8|34043.6|34038.8|7
1651713270000|2022-05-05 01:14:30|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34043.6|34038.8|0
1651713280000|2022-05-05 01:14:40|34044.6|34039.8|34044.6|34039.8|34045.1|34040.3|34044.6|34039.8|0
1651713290000|2022-05-05 01:14:50|34044.1|34039.3|34044.6|34039.8|34044.6|34039.8|34044.1|34039.3|1
1651713300000|2022-05-05 01:15:00|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34044.1|34039.3|0
1651713310000|2022-05-05 01:15:10|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|2
1651713320000|2022-05-05 01:15:20|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|3
1651713330000|2022-05-05 01:15:30|34044.1|34039.3|34042.1|34037.3|34044.6|34039.8|34041.6|34036.8|14
1651713340000|2022-05-05 01:15:40|34041.6|34036.8|34040.1|34035.3|34041.6|34036.8|34040.1|34035.3|8
1651713350000|2022-05-05 01:15:50|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|3
1651713360000|2022-05-05 01:16:00|34040.1|34035.3|34040.6|34035.8|34042.1|34037.3|34039.6|34034.8|4
1651713370000|2022-05-05 01:16:10|34039.6|34034.8|34039.1|34034.3|34039.6|34034.8|34039.1|34034.3|2
1651713380000|2022-05-05 01:16:20|34038.6|34033.8|34038.1|34033.3|34039.6|34034.8|34038.1|34033.3|2
1651713390000|2022-05-05 01:16:30|34037.6|34032.8|34035.6|34030.8|34037.6|34032.8|34034.6|34029.8|11
1651713400000|2022-05-05 01:16:40|34035.1|34030.3|34035.6|34030.8|34036.1|34031.3|34034.6|34029.8|1
1651713410000|2022-05-05 01:16:50|34035.1|34030.3|34034.6|34029.8|34035.1|34030.3|34033.6|34028.8|0
1651713420000|2022-05-05 01:17:00|34035.1|34030.3|34033.1|34028.3|34035.6|34030.8|34033.1|34028.3|1
1651713430000|2022-05-05 01:17:10|34032.6|34027.8|34033.1|34028.3|34033.1|34028.3|34031.6|34026.8|3
1651713440000|2022-05-05 01:17:20|34032.6|34027.8|34032.1|34027.3|34033.6|34028.8|34031.6|34026.8|2
1651713450000|2022-05-05 01:17:30|34032.6|34027.8|34031.6|34026.8|34032.6|34027.8|34031.1|34026.3|1
1651713460000|2022-05-05 01:17:40|34032.1|34027.3|34032.1|34027.3|34032.6|34027.8|34031.6|34026.8|0
1651713470000|2022-05-05 01:17:50|34033.6|34028.8|34033.6|34028.8|34034.1|34029.3|34032.6|34027.8|2
1651713480000|2022-05-05 01:18:00|34033.1|34028.3|34033.1|34028.3|34033.6|34028.8|34033.1|34028.3|0
1651713490000|2022-05-05 01:18:10|34031.6|34026.8|34032.1|34027.3|34032.6|34027.8|34031.6|34026.8|1
1651713500000|2022-05-05 01:18:20|34031.6|34026.8|34031.1|34026.3|34032.1|34027.3|34030.6|34025.8|1
1651713520000|2022-05-05 01:18:40|34031.6|34026.8|34031.6|34026.8|34032.1|34027.3|34031.6|34026.8|1
1651713530000|2022-05-05 01:18:50|34032.1|34027.3|34030.1|34025.3|34032.1|34027.3|34029.1|34024.3|7
1651713540000|2022-05-05 01:19:00|34031.6|34026.8|34032.1|34027.3|34032.1|34027.3|34030.6|34025.8|4
1651713550000|2022-05-05 01:19:10|34032.6|34027.8|34033.6|34028.8|34034.6|34029.8|34032.6|34027.8|9
1651713560000|2022-05-05 01:19:20|34034.1|34029.3|34033.6|34028.8|34035.1|34030.3|34033.1|34028.3|2
1651713570000|2022-05-05 01:19:30|34034.1|34029.3|34035.6|34030.8|34036.1|34031.3|34034.1|34029.3|1
1651713580000|2022-05-05 01:19:40|34036.1|34031.3|34041.1|34036.3|34041.6|34036.8|34036.1|34031.3|4
1651713590000|2022-05-05 01:19:50|34040.6|34035.8|34039.6|34034.8|34040.6|34035.8|34039.1|34034.3|5
1651713600000|2022-05-05 01:20:00|34040.1|34035.3|34042.1|34037.3|34042.1|34037.3|34039.6|34034.8|4
1651713610000|2022-05-05 01:20:10|34043.1|34038.3|34043.1|34038.3|34043.6|34038.8|34043.1|34038.3|5
1651713620000|2022-05-05 01:20:20|34040.1|34035.3|34039.6|34034.8|34040.6|34035.8|34039.1|34034.3|4
1651713630000|2022-05-05 01:20:30|34039.1|34034.3|34038.1|34033.3|34039.6|34034.8|34037.1|34032.3|5
1651713640000|2022-05-05 01:20:40|34038.6|34033.8|34040.6|34035.8|34041.1|34036.3|34038.1|34033.3|1
1651713650000|2022-05-05 01:20:50|34041.1|34036.3|34045.6|34040.8|34045.6|34040.8|34041.1|34036.3|12
1651713660000|2022-05-05 01:21:00|34046.1|34041.3|34051.6|34046.8|34051.6|34046.8|34046.1|34041.3|10
1651713670000|2022-05-05 01:21:10|34052.1|34047.3|34053.6|34048.8|34054.1|34049.3|34052.1|34047.3|10
1651713680000|2022-05-05 01:21:20|34053.1|34048.3|34054.1|34049.3|34054.6|34049.8|34052.6|34047.8|6
1651713690000|2022-05-05 01:21:30|34054.6|34049.8|34054.6|34049.8|34054.6|34049.8|34053.1|34048.3|2
1651713700000|2022-05-05 01:21:40|34054.1|34049.3|34051.1|34046.3|34054.1|34049.3|34051.1|34046.3|6
1651713710000|2022-05-05 01:21:50|34051.6|34046.8|34050.1|34045.3|34052.1|34047.3|34050.1|34045.3|1
1651713720000|2022-05-05 01:22:00|34050.6|34045.8|34047.6|34042.8|34051.1|34046.3|34047.6|34042.8|4
1651713730000|2022-05-05 01:22:10|34047.1|34042.3|34043.1|34038.3|34048.1|34043.3|34043.1|34038.3|7
1651713740000|2022-05-05 01:22:20|34043.6|34038.8|34043.1|34038.3|34044.1|34039.3|34042.1|34037.3|3
1651713750000|2022-05-05 01:22:30|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.1|34037.3|0
1651713760000|2022-05-05 01:22:40|34043.6|34038.8|34044.6|34039.8|34044.6|34039.8|34043.6|34038.8|1
1651713770000|2022-05-05 01:22:50|34045.1|34040.3|34045.1|34040.3|34045.6|34040.8|34044.1|34039.3|2
1651713780000|2022-05-05 01:23:00|34044.6|34039.8|34043.6|34038.8|34045.1|34040.3|34042.1|34037.3|2
1651713790000|2022-05-05 01:23:10|34044.6|34039.8|34047.6|34042.8|34047.6|34042.8|34044.6|34039.8|4
1651713800000|2022-05-05 01:23:20|34047.1|34042.3|34046.6|34041.8|34047.6|34042.8|34045.6|34040.8|1
1651713810000|2022-05-05 01:23:30|34046.1|34041.3|34049.6|34044.8|34050.6|34045.8|34046.1|34041.3|4
1651713830000|2022-05-05 01:23:50|34049.1|34044.3|34048.6|34043.8|34049.1|34044.3|34048.6|34043.8|0
1651713840000|2022-05-05 01:24:00|34049.1|34044.3|34051.6|34046.8|34051.6|34046.8|34049.1|34044.3|0
1651713850000|2022-05-05 01:24:10|34051.1|34046.3|34053.1|34048.3|34053.1|34048.3|34051.1|34046.3|0
1651713860000|2022-05-05 01:24:20|34053.6|34048.8|34053.1|34048.3|34053.6|34048.8|34052.6|34047.8|2
1651713870000|2022-05-05 01:24:30|34054.6|34049.8|34054.1|34049.3|34054.6|34049.8|34054.1|34049.3|4
1651713880000|2022-05-05 01:24:40|34054.6|34049.8|34055.1|34050.3|34055.1|34050.3|34053.1|34048.3|2
1651713890000|2022-05-05 01:24:50|34055.6|34050.8|34058.1|34053.3|34059.1|34054.3|34055.1|34050.3|19
1651713900000|2022-05-05 01:25:00|34058.6|34053.8|34064.1|34059.3|34064.1|34059.3|34058.6|34053.8|27
1651713910000|2022-05-05 01:25:10|34062.6|34057.8|34060.1|34055.3|34062.6|34057.8|34059.1|34054.3|17
1651713920000|2022-05-05 01:25:20|34060.6|34055.8|34055.6|34050.8|34060.6|34055.8|34055.1|34050.3|2
1651713930000|2022-05-05 01:25:30|34056.1|34051.3|34055.6|34050.8|34056.6|34051.8|34054.6|34049.8|4
1651713940000|2022-05-05 01:25:40|34056.6|34051.8|34060.1|34055.3|34060.6|34055.8|34056.6|34051.8|7
1651713950000|2022-05-05 01:25:50|34059.1|34054.3|34058.1|34053.3|34059.6|34054.8|34058.1|34053.3|3
1651713960000|2022-05-05 01:26:00|34057.1|34052.3|34059.6|34054.8|34059.6|34054.8|34057.1|34052.3|5
1651713970000|2022-05-05 01:26:10|34060.1|34055.3|34059.6|34054.8|34061.6|34056.8|34059.1|34054.3|1
1651713980000|2022-05-05 01:26:20|34060.1|34055.3|34060.1|34055.3|34062.6|34057.8|34059.6|34054.8|9
1651713990000|2022-05-05 01:26:30|34058.6|34053.8|34060.1|34055.3|34060.6|34055.8|34058.6|34053.8|3
1651714000000|2022-05-05 01:26:40|34060.6|34055.8|34068.1|34063.3|34068.6|34063.8|34060.6|34055.8|23
1651714010000|2022-05-05 01:26:50|34068.6|34063.8|34069.1|34064.3|34069.6|34064.8|34067.6|34062.8|4
1651714020000|2022-05-05 01:27:00|34068.6|34063.8|34065.1|34060.3|34068.6|34063.8|34065.1|34060.3|9
1651714030000|2022-05-05 01:27:10|34065.6|34060.8|34065.6|34060.8|34066.1|34061.3|34065.1|34060.3|1
1651714040000|2022-05-05 01:27:20|34066.1|34061.3|34068.1|34063.3|34068.6|34063.8|34066.1|34061.3|4
1651714050000|2022-05-05 01:27:30|34067.6|34062.8|34063.6|34058.8|34067.6|34062.8|34063.6|34058.8|4
1651714060000|2022-05-05 01:27:40|34064.1|34059.3|34065.6|34060.8|34067.6|34062.8|34063.6|34058.8|12
1651714070000|2022-05-05 01:27:50|34065.1|34060.3|34065.6|34060.8|34066.1|34061.3|34065.1|34060.3|2
1651714080000|2022-05-05 01:28:00|34065.1|34060.3|34067.6|34062.8|34067.6|34062.8|34064.1|34059.3|2
1651714090000|2022-05-05 01:28:10|34068.1|34063.3|34067.6|34062.8|34068.1|34063.3|34066.6|34061.8|7
1651714100000|2022-05-05 01:28:20|34068.1|34063.3|34068.1|34063.3|34069.1|34064.3|34066.6|34061.8|8
1651714110000|2022-05-05 01:28:30|34068.6|34063.8|34067.6|34062.8|34068.6|34063.8|34066.6|34061.8|9
1651714120000|2022-05-05 01:28:40|34068.1|34063.3|34067.1|34062.3|34068.1|34063.3|34067.1|34062.3|3
1651714130000|2022-05-05 01:28:50|34066.6|34061.8|34065.6|34060.8|34067.6|34062.8|34065.1|34060.3|10
1651714140000|2022-05-05 01:29:00|34066.1|34061.3|34067.6|34062.8|34067.6|34062.8|34066.1|34061.3|2
1651714150000|2022-05-05 01:29:10|34066.6|34061.8|34065.6|34060.8|34066.6|34061.8|34064.6|34059.8|4
1651714160000|2022-05-05 01:29:20|34066.6|34061.8|34068.1|34063.3|34068.6|34063.8|34066.1|34061.3|3
1651714170000|2022-05-05 01:29:30|34067.6|34062.8|34065.6|34060.8|34067.6|34062.8|34065.6|34060.8|4
1651714180000|2022-05-05 01:29:40|34066.1|34061.3|34066.1|34061.3|34066.1|34061.3|34065.6|34060.8|0
1651714190000|2022-05-05 01:29:50|34066.6|34061.8|34066.6|34061.8|34067.1|34062.3|34066.6|34061.8|0
1651714200000|2022-05-05 01:30:00|34066.1|34061.3|34057.6|34052.8|34066.1|34061.3|34057.1|34052.3|8
1651714210000|2022-05-05 01:30:10|34058.1|34053.3|34062.6|34057.8|34062.6|34057.8|34057.6|34052.8|7
1651714220000|2022-05-05 01:30:20|34063.6|34058.8|34063.1|34058.3|34064.6|34059.8|34063.1|34058.3|0
1651714230000|2022-05-05 01:30:30|34063.6|34058.8|34065.6|34060.8|34065.6|34060.8|34063.6|34058.8|6
1651714240000|2022-05-05 01:30:40|34065.1|34060.3|34065.6|34060.8|34066.1|34061.3|34063.6|34058.8|1
1651714250000|2022-05-05 01:30:50|34065.1|34060.3|34065.6|34060.8|34065.6|34060.8|34065.1|34060.3|0
1651714260000|2022-05-05 01:31:00|34064.6|34059.8|34068.1|34063.3|34068.1|34063.3|34063.6|34058.8|8
1651714270000|2022-05-05 01:31:10|34067.6|34062.8|34066.6|34061.8|34067.6|34062.8|34066.1|34061.3|1
1651714280000|2022-05-05 01:31:20|34065.6|34060.8|34066.1|34061.3|34066.6|34061.8|34065.1|34060.3|6
1651714290000|2022-05-05 01:31:30|34066.6|34061.8|34064.6|34059.8|34068.1|34063.3|34064.6|34059.8|2
1651714300000|2022-05-05 01:31:40|34065.1|34060.3|34065.6|34060.8|34065.6|34060.8|34065.1|34060.3|0
1651714310000|2022-05-05 01:31:50|34066.1|34061.3|34069.6|34064.8|34069.6|34064.8|34065.6|34060.8|13
1651714320000|2022-05-05 01:32:00|34069.1|34064.3|34074.1|34069.3|34079.1|34074.3|34069.1|34064.3|53
1651714330000|2022-05-05 01:32:10|34074.6|34069.8|34077.1|34072.3|34078.6|34073.8|34074.6|34069.8|6
1651714340000|2022-05-05 01:32:20|34076.6|34071.8|34067.6|34062.8|34076.6|34071.8|34067.1|34062.3|8
1651714350000|2022-05-05 01:32:30|34068.1|34063.3|34067.6|34062.8|34068.6|34063.8|34067.1|34062.3|2
1651714360000|2022-05-05 01:32:40|34068.1|34063.3|34067.6|34062.8|34069.1|34064.3|34067.6|34062.8|1
1651714370000|2022-05-05 01:32:50|34067.1|34062.3|34067.6|34062.8|34068.1|34063.3|34067.1|34062.3|2
1651714380000|2022-05-05 01:33:00|34067.1|34062.3|34065.1|34060.3|34067.1|34062.3|34065.1|34060.3|6
1651714390000|2022-05-05 01:33:10|34065.6|34060.8|34067.6|34062.8|34068.6|34063.8|34065.1|34060.3|3
1651714400000|2022-05-05 01:33:20|34068.1|34063.3|34069.1|34064.3|34070.6|34065.8|34068.1|34063.3|2
1651714410000|2022-05-05 01:33:30|34067.6|34062.8|34066.6|34061.8|34068.1|34063.3|34065.1|34060.3|2
1651714420000|2022-05-05 01:33:40|34067.1|34062.3|34065.1|34060.3|34067.1|34062.3|34065.1|34060.3|3
1651714430000|2022-05-05 01:33:50|34064.1|34059.3|34060.6|34055.8|34064.1|34059.3|34059.6|34054.8|7
1651714440000|2022-05-05 01:34:00|34060.1|34055.3|34057.6|34052.8|34060.6|34055.8|34057.6|34052.8|0
1651714450000|2022-05-05 01:34:10|34057.1|34052.3|34058.6|34053.8|34060.1|34055.3|34057.1|34052.3|6
1651714460000|2022-05-05 01:34:20|34058.1|34053.3|34062.6|34057.8|34062.6|34057.8|34058.1|34053.3|0
1651714470000|2022-05-05 01:34:30|34063.1|34058.3|34063.1|34058.3|34063.6|34058.8|34062.6|34057.8|0
1651714480000|2022-05-05 01:34:40|34062.6|34057.8|34055.6|34050.8|34063.1|34058.3|34055.1|34050.3|11
1651714490000|2022-05-05 01:34:50|34055.1|34050.3|34055.6|34050.8|34055.6|34050.8|34054.6|34049.8|1
1651714500000|2022-05-05 01:35:00|34055.1|34050.3|34052.6|34047.8|34055.1|34050.3|34052.6|34047.8|3
1651714510000|2022-05-05 01:35:10|34053.1|34048.3|34056.1|34051.3|34056.6|34051.8|34052.6|34047.8|1
1651714520000|2022-05-05 01:35:20|34055.6|34050.8|34054.1|34049.3|34056.6|34051.8|34054.1|34049.3|0
1651714530000|2022-05-05 01:35:30|34053.6|34048.8|34051.6|34046.8|34053.6|34048.8|34051.1|34046.3|11
1651714540000|2022-05-05 01:35:40|34051.1|34046.3|34050.1|34045.3|34051.1|34046.3|34049.6|34044.8|1
1651714550000|2022-05-05 01:35:50|34050.6|34045.8|34052.6|34047.8|34054.1|34049.3|34050.6|34045.8|1
1651714560000|2022-05-05 01:36:00|34053.1|34048.3|34052.1|34047.3|34056.6|34051.8|34052.1|34047.3|4
1651714570000|2022-05-05 01:36:10|34051.6|34046.8|34053.6|34048.8|34054.1|34049.3|34051.1|34046.3|1
1651714580000|2022-05-05 01:36:20|34054.1|34049.3|34055.6|34050.8|34056.1|34051.3|34053.6|34048.8|1
1651714590000|2022-05-05 01:36:30|34056.1|34051.3|34055.6|34050.8|34056.6|34051.8|34055.1|34050.3|0
1651714600000|2022-05-05 01:36:40|34056.1|34051.3|34055.6|34050.8|34056.1|34051.3|34055.6|34050.8|0
1651714610000|2022-05-05 01:36:50|34055.1|34050.3|34054.6|34049.8|34055.1|34050.3|34054.6|34049.8|0
1651714620000|2022-05-05 01:37:00|34054.1|34049.3|34055.1|34050.3|34055.1|34050.3|34054.1|34049.3|0
1651714630000|2022-05-05 01:37:10|34054.6|34049.8|34054.6|34049.8|34055.1|34050.3|34054.1|34049.3|0
1651714640000|2022-05-05 01:37:20|34054.1|34049.3|34054.1|34049.3|34054.6|34049.8|34052.6|34047.8|1
1651714650000|2022-05-05 01:37:30|34054.6|34049.8|34056.1|34051.3|34056.6|34051.8|34054.1|34049.3|0
1651714660000|2022-05-05 01:37:40|34055.6|34050.8|34054.1|34049.3|34056.6|34051.8|34053.6|34048.8|3
1651714670000|2022-05-05 01:37:50|34053.1|34048.3|34053.6|34048.8|34054.6|34049.8|34053.1|34048.3|2
1651714680000|2022-05-05 01:38:00|34053.1|34048.3|34053.1|34048.3|34054.1|34049.3|34052.6|34047.8|1
1651714690000|2022-05-05 01:38:10|34052.6|34047.8|34051.6|34046.8|34052.6|34047.8|34050.6|34045.8|1
1651714700000|2022-05-05 01:38:20|34052.1|34047.3|34052.6|34047.8|34052.6|34047.8|34051.1|34046.3|1
1651714710000|2022-05-05 01:38:30|34052.1|34047.3|34054.1|34049.3|34054.6|34049.8|34051.6|34046.8|2
1651714720000|2022-05-05 01:38:40|34054.6|34049.8|34055.6|34050.8|34056.6|34051.8|34054.6|34049.8|1
1651714730000|2022-05-05 01:38:50|34056.1|34051.3|34055.6|34050.8|34056.6|34051.8|34055.1|34050.3|0
1651714740000|2022-05-05 01:39:00|34055.1|34050.3|34054.1|34049.3|34055.1|34050.3|34054.1|34049.3|0
1651714750000|2022-05-05 01:39:10|34052.1|34047.3|34052.1|34047.3|34052.1|34047.3|34052.1|34047.3|2
1651714760000|2022-05-05 01:39:20|34052.6|34047.8|34052.1|34047.3|34053.1|34048.3|34051.6|34046.8|2
1651714770000|2022-05-05 01:39:30|34052.6|34047.8|34053.6|34048.8|34054.6|34049.8|34051.6|34046.8|5
1651714780000|2022-05-05 01:39:40|34054.1|34049.3|34053.6|34048.8|34054.1|34049.3|34053.6|34048.8|0
1651714790000|2022-05-05 01:39:50|34054.1|34049.3|34053.6|34048.8|34054.6|34049.8|34053.6|34048.8|1
1651714800000|2022-05-05 01:40:00|34053.1|34048.3|34050.6|34045.8|34053.1|34048.3|34049.6|34044.8|4
1651714810000|2022-05-05 01:40:10|34051.1|34046.3|34056.6|34051.8|34056.6|34051.8|34050.6|34045.8|5
1651714820000|2022-05-05 01:40:20|34057.6|34052.8|34053.6|34048.8|34057.6|34052.8|34053.6|34048.8|10
1651714830000|2022-05-05 01:40:30|34053.1|34048.3|34051.6|34046.8|34053.1|34048.3|34051.6|34046.8|1
1651714840000|2022-05-05 01:40:40|34051.1|34046.3|34047.1|34042.3|34051.1|34046.3|34047.1|34042.3|6
1651714850000|2022-05-05 01:40:50|34046.6|34041.8|34047.6|34042.8|34047.6|34042.8|34046.6|34041.8|2
1651714860000|2022-05-05 01:41:00|34047.1|34042.3|34047.1|34042.3|34047.1|34042.3|34047.1|34042.3|0
1651714870000|2022-05-05 01:41:10|34046.6|34041.8|34046.1|34041.3|34046.6|34041.8|34046.1|34041.3|1
1651714880000|2022-05-05 01:41:20|34047.6|34042.8|34041.6|34036.8|34047.6|34042.8|34041.6|34036.8|15
1651714890000|2022-05-05 01:41:30|34041.1|34036.3|34034.6|34029.8|34041.1|34036.3|34034.6|34029.8|9
1651714900000|2022-05-05 01:41:40|34035.1|34030.3|34036.6|34031.8|34036.6|34031.8|34034.1|34029.3|3
1651714910000|2022-05-05 01:41:50|34036.1|34031.3|34034.1|34029.3|34036.1|34031.3|34033.6|34028.8|3
1651714920000|2022-05-05 01:42:00|34034.6|34029.8|34033.6|34028.8|34035.1|34030.3|34033.1|34028.3|5
1651714930000|2022-05-05 01:42:10|34032.6|34027.8|34032.6|34027.8|34032.6|34027.8|34032.6|34027.8|3
1651714940000|2022-05-05 01:42:20|34031.1|34026.3|34028.6|34023.8|34031.1|34026.3|34028.1|34023.3|7
1651714950000|2022-05-05 01:42:30|34028.1|34023.3|34028.6|34023.8|34029.1|34024.3|34028.1|34023.3|2
1651714960000|2022-05-05 01:42:40|34028.1|34023.3|34034.6|34029.8|34034.6|34029.8|34028.1|34023.3|10
1651714970000|2022-05-05 01:42:50|34034.1|34029.3|34033.1|34028.3|34036.1|34031.3|34032.6|34027.8|3
1651714980000|2022-05-05 01:43:00|34032.6|34027.8|34030.1|34025.3|34032.6|34027.8|34030.1|34025.3|9
1651714990000|2022-05-05 01:43:10|34030.6|34025.8|34029.1|34024.3|34031.1|34026.3|34029.1|34024.3|2
1651715000000|2022-05-05 01:43:20|34029.6|34024.8|34030.1|34025.3|34031.1|34026.3|34029.6|34024.8|9
1651715010000|2022-05-05 01:43:30|34029.6|34024.8|34029.6|34024.8|34030.1|34025.3|34029.1|34024.3|2
1651715020000|2022-05-05 01:43:40|34029.1|34024.3|34028.1|34023.3|34029.1|34024.3|34027.6|34022.8|11
1651715030000|2022-05-05 01:43:50|34027.6|34022.8|34030.1|34025.3|34030.1|34025.3|34027.6|34022.8|0
1651715040000|2022-05-05 01:44:00|34030.6|34025.8|34031.1|34026.3|34031.1|34026.3|34030.6|34025.8|2
1651715050000|2022-05-05 01:44:10|34032.1|34027.3|34031.6|34026.8|34032.1|34027.3|34031.1|34026.3|1
1651715060000|2022-05-05 01:44:20|34031.1|34026.3|34032.1|34027.3|34033.6|34028.8|34031.1|34026.3|6
1651715070000|2022-05-05 01:44:30|34033.1|34028.3|34033.1|34028.3|34033.1|34028.3|34033.1|34028.3|3
1651715080000|2022-05-05 01:44:40|34033.6|34028.8|34030.6|34025.8|34033.6|34028.8|34030.1|34025.3|2
1651715090000|2022-05-05 01:44:50|34031.1|34026.3|34031.1|34026.3|34031.1|34026.3|34031.1|34026.3|1
1651715100000|2022-05-05 01:45:00|34031.6|34026.8|34032.1|34027.3|34032.6|34027.8|34031.6|34026.8|0
1651715110000|2022-05-05 01:45:10|34031.6|34026.8|34031.6|34026.8|34031.6|34026.8|34031.6|34026.8|2
1651715120000|2022-05-05 01:45:20|34032.1|34027.3|34035.1|34030.3|34035.1|34030.3|34032.1|34027.3|1
1651715130000|2022-05-05 01:45:30|34034.6|34029.8|34033.1|34028.3|34036.6|34031.8|34033.1|34028.3|20
1651715140000|2022-05-05 01:45:40|34032.6|34027.8|34033.6|34028.8|34035.6|34030.8|34032.6|34027.8|3
1651715150000|2022-05-05 01:45:50|34034.1|34029.3|34034.6|34029.8|34035.1|34030.3|34034.1|34029.3|0
1651715160000|2022-05-05 01:46:00|34034.1|34029.3|34031.6|34026.8|34034.1|34029.3|34031.1|34026.3|1
1651715170000|2022-05-05 01:46:10|34031.1|34026.3|34029.6|34024.8|34031.6|34026.8|34029.6|34024.8|1
1651715180000|2022-05-05 01:46:20|34030.1|34025.3|34031.1|34026.3|34031.6|34026.8|34030.1|34025.3|13
1651715190000|2022-05-05 01:46:30|34031.6|34026.8|34030.6|34025.8|34032.1|34027.3|34030.6|34025.8|2
1651715200000|2022-05-05 01:46:40|34030.1|34025.3|34027.6|34022.8|34030.1|34025.3|34027.6|34022.8|0
1651715210000|2022-05-05 01:46:50|34028.1|34023.3|34029.6|34024.8|34030.6|34025.8|34028.1|34023.3|0
1651715220000|2022-05-05 01:47:00|34029.1|34024.3|34029.6|34024.8|34030.1|34025.3|34028.6|34023.8|1
1651715230000|2022-05-05 01:47:10|34029.1|34024.3|34029.1|34024.3|34029.1|34024.3|34029.1|34024.3|0
1651715240000|2022-05-05 01:47:20|34029.6|34024.8|34026.6|34021.8|34029.6|34024.8|34026.6|34021.8|6
1651715250000|2022-05-05 01:47:30|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|0
1651715260000|2022-05-05 01:47:40|34026.6|34021.8|34024.6|34019.8|34026.6|34021.8|34024.6|34019.8|3
1651715270000|2022-05-05 01:47:50|34025.1|34020.3|34021.1|34016.3|34025.1|34020.3|34020.6|34015.8|12
1651715280000|2022-05-05 01:48:00|34020.6|34015.8|34019.1|34014.3|34022.1|34017.3|34019.1|34014.3|8
1651715290000|2022-05-05 01:48:10|34018.1|34013.3|34017.6|34012.8|34018.1|34013.3|34016.6|34011.8|5
1651715300000|2022-05-05 01:48:20|34017.1|34012.3|34017.6|34012.8|34020.1|34015.3|34017.1|34012.3|8
1651715310000|2022-05-05 01:48:30|34018.1|34013.3|34021.6|34016.8|34022.6|34017.8|34018.1|34013.3|1
1651715320000|2022-05-05 01:48:40|34022.1|34017.3|34022.1|34017.3|34022.6|34017.8|34021.6|34016.8|0
1651715330000|2022-05-05 01:48:50|34021.6|34016.8|34021.6|34016.8|34022.1|34017.3|34021.6|34016.8|1
1651715340000|2022-05-05 01:49:00|34021.1|34016.3|34016.1|34011.3|34021.1|34016.3|34015.1|34010.3|9
1651715350000|2022-05-05 01:49:10|34015.6|34010.8|34015.6|34010.8|34016.1|34011.3|34015.1|34010.3|3
1651715360000|2022-05-05 01:49:20|34015.1|34010.3|34015.6|34010.8|34016.1|34011.3|34015.1|34010.3|0
1651715370000|2022-05-05 01:49:30|34015.1|34010.3|34015.1|34010.3|34017.6|34012.8|34015.1|34010.3|4
1651715380000|2022-05-05 01:49:40|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.6|34009.8|1
1651715390000|2022-05-05 01:49:50|34015.6|34010.8|34016.6|34011.8|34017.1|34012.3|34015.1|34010.3|2
1651715400000|2022-05-05 01:50:00|34017.1|34012.3|34015.1|34010.3|34017.1|34012.3|34015.1|34010.3|3
1651715410000|2022-05-05 01:50:10|34014.6|34009.8|34015.6|34010.8|34015.6|34010.8|34014.1|34009.3|2
1651715420000|2022-05-05 01:50:20|34015.1|34010.3|34016.6|34011.8|34017.1|34012.3|34015.1|34010.3|0
1651715430000|2022-05-05 01:50:30|34017.1|34012.3|34018.1|34013.3|34018.1|34013.3|34017.1|34012.3|2
1651715440000|2022-05-05 01:50:40|34017.6|34012.8|34016.1|34011.3|34018.6|34013.8|34015.6|34010.8|4
1651715450000|2022-05-05 01:50:50|34015.6|34010.8|34017.1|34012.3|34017.1|34012.3|34015.6|34010.8|1
1651715460000|2022-05-05 01:51:00|34016.6|34011.8|34015.6|34010.8|34017.1|34012.3|34015.6|34010.8|4
1651715470000|2022-05-05 01:51:10|34014.6|34009.8|34016.1|34011.3|34016.1|34011.3|34014.1|34009.3|5
1651715480000|2022-05-05 01:51:20|34013.6|34008.8|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|7
1651715490000|2022-05-05 01:51:30|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|0
1651715500000|2022-05-05 01:51:40|34013.6|34008.8|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|0
1651715510000|2022-05-05 01:51:50|34014.1|34009.3|34014.6|34009.8|34014.6|34009.8|34013.6|34008.8|1
1651715520000|2022-05-05 01:52:00|34015.1|34010.3|34015.6|34010.8|34016.6|34011.8|34015.1|34010.3|8
1651715530000|2022-05-05 01:52:10|34015.1|34010.3|34016.6|34011.8|34016.6|34011.8|34014.6|34009.8|3
1651715540000|2022-05-05 01:52:20|34016.1|34011.3|34015.6|34010.8|34016.6|34011.8|34015.6|34010.8|0
1651715550000|2022-05-05 01:52:30|34015.1|34010.3|34015.6|34010.8|34015.6|34010.8|34014.6|34009.8|0
1651715560000|2022-05-05 01:52:40|34015.1|34010.3|34015.6|34010.8|34015.6|34010.8|34014.6|34009.8|0
1651715570000|2022-05-05 01:52:50|34016.1|34011.3|34015.6|34010.8|34016.6|34011.8|34015.1|34010.3|1
1651715580000|2022-05-05 01:53:00|34015.1|34010.3|34010.6|34005.8|34015.1|34010.3|34010.6|34005.8|2
1651715590000|2022-05-05 01:53:10|34011.1|34006.3|34010.6|34005.8|34011.6|34006.8|34010.6|34005.8|6
1651715600000|2022-05-05 01:53:20|34010.1|34005.3|34010.6|34005.8|34011.1|34006.3|34010.1|34005.3|3
1651715610000|2022-05-05 01:53:30|34011.1|34006.3|34013.6|34008.8|34013.6|34008.8|34011.1|34006.3|4
1651715620000|2022-05-05 01:53:40|34013.1|34008.3|34012.1|34007.3|34013.6|34008.8|34012.1|34007.3|1
1651715630000|2022-05-05 01:53:50|34012.6|34007.8|34013.6|34008.8|34014.6|34009.8|34012.6|34007.8|5
1651715640000|2022-05-05 01:54:00|34013.1|34008.3|34012.1|34007.3|34013.6|34008.8|34012.1|34007.3|0
1651715650000|2022-05-05 01:54:10|34012.6|34007.8|34012.1|34007.3|34012.6|34007.8|34010.6|34005.8|1
1651715660000|2022-05-05 01:54:20|34013.1|34008.3|34011.1|34006.3|34013.1|34008.3|34011.1|34006.3|2
1651715670000|2022-05-05 01:54:30|34011.6|34006.8|34008.1|34003.3|34011.6|34006.8|34008.1|34003.3|7
1651715680000|2022-05-05 01:54:40|34007.6|34002.8|34006.6|34001.8|34008.6|34003.8|34006.6|34001.8|5
1651715690000|2022-05-05 01:54:50|34007.1|34002.3|34008.6|34003.8|34008.6|34003.8|34007.1|34002.3|4
1651715700000|2022-05-05 01:55:00|34009.6|34004.8|34012.1|34007.3|34012.1|34007.3|34008.6|34003.8|11
1651715710000|2022-05-05 01:55:10|34012.6|34007.8|34018.6|34013.8|34019.6|34014.8|34012.6|34007.8|2
1651715720000|2022-05-05 01:55:20|34017.6|34012.8|34020.1|34015.3|34020.1|34015.3|34016.6|34011.8|2
1651715730000|2022-05-05 01:55:30|34019.6|34014.8|34020.1|34015.3|34021.1|34016.3|34019.6|34014.8|2
1651715740000|2022-05-05 01:55:40|34020.6|34015.8|34022.1|34017.3|34022.1|34017.3|34020.6|34015.8|6
1651715750000|2022-05-05 01:55:50|34021.6|34016.8|34020.6|34015.8|34021.6|34016.8|34020.1|34015.3|0
1651715760000|2022-05-05 01:56:00|34020.1|34015.3|34017.6|34012.8|34020.6|34015.8|34017.6|34012.8|2
1651715770000|2022-05-05 01:56:10|34018.1|34013.3|34020.1|34015.3|34020.1|34015.3|34018.1|34013.3|1
1651715780000|2022-05-05 01:56:20|34019.6|34014.8|34020.6|34015.8|34020.6|34015.8|34019.1|34014.3|0
1651715790000|2022-05-05 01:56:30|34020.1|34015.3|34019.6|34014.8|34020.1|34015.3|34019.6|34014.8|1
1651715800000|2022-05-05 01:56:40|34020.1|34015.3|34020.1|34015.3|34020.1|34015.3|34019.6|34014.8|0
1651715810000|2022-05-05 01:56:50|34020.6|34015.8|34021.1|34016.3|34021.1|34016.3|34020.1|34015.3|1
1651715820000|2022-05-05 01:57:00|34020.6|34015.8|34020.1|34015.3|34020.6|34015.8|34019.6|34014.8|1
1651715830000|2022-05-05 01:57:10|34020.6|34015.8|34020.6|34015.8|34020.6|34015.8|34018.6|34013.8|3
1651715850000|2022-05-05 01:57:30|34021.1|34016.3|34021.6|34016.8|34022.6|34017.8|34020.6|34015.8|6
1651715860000|2022-05-05 01:57:40|34022.1|34017.3|34021.6|34016.8|34023.6|34018.8|34021.1|34016.3|11
1651715870000|2022-05-05 01:57:50|34022.1|34017.3|34022.6|34017.8|34022.6|34017.8|34022.1|34017.3|0
1651715880000|2022-05-05 01:58:00|34023.1|34018.3|34023.1|34018.3|34023.1|34018.3|34021.6|34016.8|4
1651715890000|2022-05-05 01:58:10|34024.6|34019.8|34020.6|34015.8|34024.6|34019.8|34020.6|34015.8|4
1651715900000|2022-05-05 01:58:20|34021.1|34016.3|34021.6|34016.8|34021.6|34016.8|34020.6|34015.8|1
1651715920000|2022-05-05 01:58:40|34021.1|34016.3|34021.6|34016.8|34021.6|34016.8|34021.1|34016.3|0
1651715930000|2022-05-05 01:58:50|34020.1|34015.3|34020.6|34015.8|34020.6|34015.8|34019.6|34014.8|4
1651715940000|2022-05-05 01:59:00|34020.1|34015.3|34019.6|34014.8|34020.1|34015.3|34018.1|34013.3|1
1651715950000|2022-05-05 01:59:10|34020.1|34015.3|34020.6|34015.8|34020.6|34015.8|34019.6|34014.8|0
1651715960000|2022-05-05 01:59:20|34021.1|34016.3|34021.6|34016.8|34023.1|34018.3|34021.1|34016.3|0
1651715970000|2022-05-05 01:59:30|34022.1|34017.3|34021.6|34016.8|34022.1|34017.3|34021.6|34016.8|0
1651715980000|2022-05-05 01:59:40|34021.1|34016.3|34020.1|34015.3|34021.1|34016.3|34019.6|34014.8|1
1651715990000|2022-05-05 01:59:50|34020.6|34015.8|34021.1|34016.3|34021.6|34016.8|34020.6|34015.8|0
1651716000000|2022-05-05 02:00:00|34021.6|34016.8|34020.6|34015.8|34022.1|34017.3|34019.1|34014.3|4
1651716010000|2022-05-05 02:00:10|34021.1|34016.3|34021.1|34016.3|34022.1|34017.3|34020.6|34015.8|0
1651716020000|2022-05-05 02:00:20|34021.6|34016.8|34021.1|34016.3|34024.1|34019.3|34021.1|34016.3|6
1651716030000|2022-05-05 02:00:30|34021.6|34016.8|34020.1|34015.3|34022.1|34017.3|34020.1|34015.3|10
1651716040000|2022-05-05 02:00:40|34020.6|34015.8|34022.6|34017.8|34022.6|34017.8|34020.6|34015.8|1
1651716050000|2022-05-05 02:00:50|34023.1|34018.3|34024.1|34019.3|34024.1|34019.3|34023.1|34018.3|0
1651716060000|2022-05-05 02:01:00|34023.1|34018.3|34021.1|34016.3|34024.1|34019.3|34020.6|34015.8|6
1651716070000|2022-05-05 02:01:10|34019.1|34014.3|34015.6|34010.8|34019.1|34014.3|34015.6|34010.8|6
1651716080000|2022-05-05 02:01:20|34016.1|34011.3|34013.6|34008.8|34016.1|34011.3|34013.1|34008.3|1
1651716090000|2022-05-05 02:01:30|34013.1|34008.3|34019.1|34014.3|34019.1|34014.3|34013.1|34008.3|14
1651716100000|2022-05-05 02:01:40|34018.6|34013.8|34017.6|34012.8|34018.6|34013.8|34017.6|34012.8|2
1651716110000|2022-05-05 02:01:50|34017.1|34012.3|34020.1|34015.3|34020.1|34015.3|34017.1|34012.3|3
1651716120000|2022-05-05 02:02:00|34020.6|34015.8|34020.6|34015.8|34022.1|34017.3|34020.6|34015.8|1
1651716130000|2022-05-05 02:02:10|34020.1|34015.3|34020.1|34015.3|34021.1|34016.3|34020.1|34015.3|2
1651716140000|2022-05-05 02:02:20|34019.6|34014.8|34019.1|34014.3|34020.6|34015.8|34019.1|34014.3|1
1651716150000|2022-05-05 02:02:30|34018.6|34013.8|34019.1|34014.3|34019.1|34014.3|34018.6|34013.8|0
1651716160000|2022-05-05 02:02:40|34019.6|34014.8|34020.6|34015.8|34022.6|34017.8|34019.6|34014.8|18
1651716170000|2022-05-05 02:02:50|34019.1|34014.3|34016.6|34011.8|34019.6|34014.8|34016.6|34011.8|2
1651716180000|2022-05-05 02:03:00|34017.1|34012.3|34019.1|34014.3|34019.1|34014.3|34017.1|34012.3|1
1651716190000|2022-05-05 02:03:10|34018.6|34013.8|34019.6|34014.8|34020.6|34015.8|34018.6|34013.8|8
1651716200000|2022-05-05 02:03:20|34020.1|34015.3|34020.1|34015.3|34020.1|34015.3|34019.6|34014.8|0
1651716210000|2022-05-05 02:03:30|34019.6|34014.8|34018.1|34013.3|34019.6|34014.8|34018.1|34013.3|2
1651716220000|2022-05-05 02:03:40|34017.6|34012.8|34014.1|34009.3|34017.6|34012.8|34014.1|34009.3|3
1651716230000|2022-05-05 02:03:50|34014.6|34009.8|34014.6|34009.8|34014.6|34009.8|34013.6|34008.8|0
1651716240000|2022-05-05 02:04:00|34015.1|34010.3|34014.1|34009.3|34015.1|34010.3|34013.6|34008.8|2
1651716250000|2022-05-05 02:04:10|34015.6|34010.8|34016.6|34011.8|34017.6|34012.8|34015.1|34010.3|7
1651716260000|2022-05-05 02:04:20|34015.6|34010.8|34014.6|34009.8|34016.6|34011.8|34014.1|34009.3|5
1651716270000|2022-05-05 02:04:30|34015.1|34010.3|34015.1|34010.3|34015.6|34010.8|34015.1|34010.3|0
1651716280000|2022-05-05 02:04:40|34015.6|34010.8|34014.6|34009.8|34015.6|34010.8|34014.1|34009.3|0
1651716290000|2022-05-05 02:04:50|34014.1|34009.3|34014.1|34009.3|34014.6|34009.8|34013.6|34008.8|3
1651716300000|2022-05-05 02:05:00|34014.6|34009.8|34012.6|34007.8|34014.6|34009.8|34012.1|34007.3|10
1651716310000|2022-05-05 02:05:10|34012.1|34007.3|34012.1|34007.3|34012.1|34007.3|34011.6|34006.8|3
1651716320000|2022-05-05 02:05:20|34012.6|34007.8|34012.1|34007.3|34012.6|34007.8|34012.1|34007.3|0
1651716330000|2022-05-05 02:05:30|34012.6|34007.8|34014.1|34009.3|34014.6|34009.8|34012.1|34007.3|9
1651716340000|2022-05-05 02:05:40|34014.6|34009.8|34015.6|34010.8|34016.6|34011.8|34014.1|34009.3|0
1651716350000|2022-05-05 02:05:50|34016.1|34011.3|34015.6|34010.8|34016.1|34011.3|34015.6|34010.8|0
1651716360000|2022-05-05 02:06:00|34016.1|34011.3|34017.6|34012.8|34017.6|34012.8|34015.6|34010.8|2
1651716370000|2022-05-05 02:06:10|34017.1|34012.3|34016.6|34011.8|34017.1|34012.3|34015.1|34010.3|1
1651716380000|2022-05-05 02:06:20|34017.1|34012.3|34018.1|34013.3|34018.1|34013.3|34017.1|34012.3|0
1651716390000|2022-05-05 02:06:30|34018.6|34013.8|34018.1|34013.3|34018.6|34013.8|34018.1|34013.3|1
1651716400000|2022-05-05 02:06:40|34017.6|34012.8|34018.1|34013.3|34018.6|34013.8|34017.6|34012.8|4
1651716410000|2022-05-05 02:06:50|34018.6|34013.8|34019.6|34014.8|34020.1|34015.3|34018.6|34013.8|1
1651716420000|2022-05-05 02:07:00|34020.1|34015.3|34017.6|34012.8|34020.6|34015.8|34017.1|34012.3|3
1651716430000|2022-05-05 02:07:10|34018.1|34013.3|34017.6|34012.8|34018.6|34013.8|34017.1|34012.3|1
1651716440000|2022-05-05 02:07:20|34016.6|34011.8|34018.1|34013.3|34018.6|34013.8|34016.6|34011.8|4
1651716450000|2022-05-05 02:07:30|34018.6|34013.8|34018.1|34013.3|34018.6|34013.8|34017.6|34012.8|0
1651716460000|2022-05-05 02:07:40|34018.6|34013.8|34018.1|34013.3|34018.6|34013.8|34017.6|34012.8|1
1651716470000|2022-05-05 02:07:50|34018.6|34013.8|34018.6|34013.8|34018.6|34013.8|34018.1|34013.3|1
1651716480000|2022-05-05 02:08:00|34019.1|34014.3|34018.6|34013.8|34019.1|34014.3|34018.6|34013.8|1
1651716490000|2022-05-05 02:08:10|34018.1|34013.3|34016.6|34011.8|34018.6|34013.8|34016.6|34011.8|1
1651716500000|2022-05-05 02:08:20|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34015.1|34010.3|2
1651716510000|2022-05-05 02:08:30|34017.1|34012.3|34015.6|34010.8|34017.1|34012.3|34013.6|34008.8|1
1651716520000|2022-05-05 02:08:40|34015.1|34010.3|34015.6|34010.8|34015.6|34010.8|34015.1|34010.3|0
1651716530000|2022-05-05 02:08:50|34015.1|34010.3|34017.6|34012.8|34017.6|34012.8|34015.1|34010.3|2
1651716540000|2022-05-05 02:09:00|34018.1|34013.3|34019.1|34014.3|34019.1|34014.3|34017.6|34012.8|1
1651716550000|2022-05-05 02:09:10|34018.6|34013.8|34017.6|34012.8|34018.6|34013.8|34017.1|34012.3|0
1651716560000|2022-05-05 02:09:20|34017.1|34012.3|34016.6|34011.8|34017.1|34012.3|34016.6|34011.8|0
1651716570000|2022-05-05 02:09:30|34017.1|34012.3|34020.6|34015.8|34020.6|34015.8|34017.1|34012.3|4
1651716580000|2022-05-05 02:09:40|34021.1|34016.3|34020.6|34015.8|34021.1|34016.3|34019.6|34014.8|0
1651716590000|2022-05-05 02:09:50|34021.1|34016.3|34021.6|34016.8|34021.6|34016.8|34021.1|34016.3|0
1651716600000|2022-05-05 02:10:00|34022.1|34017.3|34022.6|34017.8|34022.6|34017.8|34022.1|34017.3|0
1651716610000|2022-05-05 02:10:10|34022.1|34017.3|34023.6|34018.8|34023.6|34018.8|34021.6|34016.8|2
1651716620000|2022-05-05 02:10:20|34024.6|34019.8|34023.6|34018.8|34024.6|34019.8|34023.6|34018.8|1
1651716640000|2022-05-05 02:10:40|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|34021.6|34016.8|1
1651716650000|2022-05-05 02:10:50|34022.1|34017.3|34023.6|34018.8|34023.6|34018.8|34021.6|34016.8|3
1651716670000|2022-05-05 02:11:10|34024.1|34019.3|34025.6|34020.8|34025.6|34020.8|34024.1|34019.3|12
1651716680000|2022-05-05 02:11:20|34026.1|34021.3|34026.1|34021.3|34027.6|34022.8|34025.6|34020.8|8
1651716690000|2022-05-05 02:11:30|34026.6|34021.8|34025.6|34020.8|34026.6|34021.8|34024.6|34019.8|4
1651716700000|2022-05-05 02:11:40|34026.1|34021.3|34025.6|34020.8|34026.1|34021.3|34025.6|34020.8|0
1651716710000|2022-05-05 02:11:50|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|0
1651716730000|2022-05-05 02:12:10|34025.6|34020.8|34023.6|34018.8|34025.6|34020.8|34023.6|34018.8|4
1651716740000|2022-05-05 02:12:20|34023.1|34018.3|34024.1|34019.3|34025.1|34020.3|34023.1|34018.3|2
1651716750000|2022-05-05 02:12:30|34023.6|34018.8|34023.6|34018.8|34024.6|34019.8|34023.6|34018.8|0
1651716760000|2022-05-05 02:12:40|34024.6|34019.8|34025.6|34020.8|34025.6|34020.8|34024.6|34019.8|0
1651716770000|2022-05-05 02:12:50|34026.1|34021.3|34026.1|34021.3|34026.1|34021.3|34025.6|34020.8|0
1651716780000|2022-05-05 02:13:00|34025.6|34020.8|34025.6|34020.8|34025.6|34020.8|34024.6|34019.8|2
1651716790000|2022-05-05 02:13:10|34025.1|34020.3|34024.1|34019.3|34025.6|34020.8|34023.6|34018.8|0
1651716800000|2022-05-05 02:13:20|34023.6|34018.8|34023.6|34018.8|34024.1|34019.3|34023.6|34018.8|0
1651716810000|2022-05-05 02:13:30|34024.1|34019.3|34024.6|34019.8|34025.1|34020.3|34023.6|34018.8|0
1651716820000|2022-05-05 02:13:40|34025.1|34020.3|34025.6|34020.8|34025.6|34020.8|34024.6|34019.8|0
1651716830000|2022-05-05 02:13:50|34025.1|34020.3|34025.6|34020.8|34025.6|34020.8|34024.6|34019.8|0
1651716840000|2022-05-05 02:14:00|34025.1|34020.3|34023.6|34018.8|34025.6|34020.8|34023.6|34018.8|0
1651716850000|2022-05-05 02:14:10|34023.1|34018.3|34021.6|34016.8|34023.1|34018.3|34021.1|34016.3|0
1651716860000|2022-05-05 02:14:20|34021.1|34016.3|34022.1|34017.3|34022.1|34017.3|34020.6|34015.8|2
1651716870000|2022-05-05 02:14:30|34021.6|34016.8|34019.1|34014.3|34022.1|34017.3|34017.6|34012.8|13
1651716880000|2022-05-05 02:14:40|34018.6|34013.8|34019.6|34014.8|34020.1|34015.3|34017.6|34012.8|5
1651716890000|2022-05-05 02:14:50|34021.6|34016.8|34020.6|34015.8|34021.6|34016.8|34020.6|34015.8|3
1651716900000|2022-05-05 02:15:00|34021.1|34016.3|34023.6|34018.8|34024.1|34019.3|34021.1|34016.3|3
1651716910000|2022-05-05 02:15:10|34024.1|34019.3|34022.6|34017.8|34025.1|34020.3|34022.6|34017.8|1
1651716920000|2022-05-05 02:15:20|34023.1|34018.3|34021.1|34016.3|34023.1|34018.3|34021.1|34016.3|0
1651716930000|2022-05-05 02:15:30|34020.6|34015.8|34021.6|34016.8|34021.6|34016.8|34020.6|34015.8|0
1651716940000|2022-05-05 02:15:40|34020.6|34015.8|34021.1|34016.3|34021.6|34016.8|34020.6|34015.8|0
1651716950000|2022-05-05 02:15:50|34021.6|34016.8|34022.1|34017.3|34022.6|34017.8|34021.1|34016.3|3
1651716960000|2022-05-05 02:16:00|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|0
1651716970000|2022-05-05 02:16:10|34021.1|34016.3|34022.6|34017.8|34022.6|34017.8|34019.6|34014.8|1
1651716980000|2022-05-05 02:16:20|34022.1|34017.3|34021.6|34016.8|34022.1|34017.3|34021.6|34016.8|0
1651716990000|2022-05-05 02:16:30|34022.1|34017.3|34023.6|34018.8|34023.6|34018.8|34022.1|34017.3|0
1651717000000|2022-05-05 02:16:40|34024.1|34019.3|34023.6|34018.8|34024.1|34019.3|34023.6|34018.8|1
1651717010000|2022-05-05 02:16:50|34023.1|34018.3|34022.6|34017.8|34023.1|34018.3|34022.6|34017.8|0
1651717020000|2022-05-05 02:17:00|34023.1|34018.3|34022.6|34017.8|34023.6|34018.8|34021.6|34016.8|2
1651717030000|2022-05-05 02:17:10|34023.1|34018.3|34023.1|34018.3|34023.1|34018.3|34023.1|34018.3|0
1651717040000|2022-05-05 02:17:20|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|0
1651717050000|2022-05-05 02:17:30|34022.1|34017.3|34022.6|34017.8|34022.6|34017.8|34022.1|34017.3|0
1651717070000|2022-05-05 02:17:50|34022.1|34017.3|34021.6|34016.8|34022.6|34017.8|34021.6|34016.8|0
1651717080000|2022-05-05 02:18:00|34021.1|34016.3|34018.6|34013.8|34021.1|34016.3|34018.6|34013.8|0
1651717090000|2022-05-05 02:18:10|34018.1|34013.3|34017.1|34012.3|34018.6|34013.8|34017.1|34012.3|0
1651717100000|2022-05-05 02:18:20|34017.6|34012.8|34017.6|34012.8|34017.6|34012.8|34017.1|34012.3|0
1651717110000|2022-05-05 02:18:30|34017.1|34012.3|34016.6|34011.8|34017.6|34012.8|34016.6|34011.8|1
1651717120000|2022-05-05 02:18:40|34017.1|34012.3|34017.1|34012.3|34017.6|34012.8|34017.1|34012.3|0
1651717130000|2022-05-05 02:18:50|34017.6|34012.8|34017.6|34012.8|34019.1|34014.3|34017.6|34012.8|0
1651717140000|2022-05-05 02:19:00|34017.1|34012.3|34017.6|34012.8|34017.6|34012.8|34017.1|34012.3|0
1651717150000|2022-05-05 02:19:10|34017.1|34012.3|34018.1|34013.3|34018.1|34013.3|34017.1|34012.3|0
1651717160000|2022-05-05 02:19:20|34017.6|34012.8|34017.6|34012.8|34017.6|34012.8|34017.1|34012.3|1
1651717170000|2022-05-05 02:19:30|34017.1|34012.3|34017.1|34012.3|34017.6|34012.8|34017.1|34012.3|0
1651717180000|2022-05-05 02:19:40|34017.6|34012.8|34017.6|34012.8|34017.6|34012.8|34017.1|34012.3|0
1651717190000|2022-05-05 02:19:50|34017.1|34012.3|34019.6|34014.8|34019.6|34014.8|34017.1|34012.3|1
1651717200000|2022-05-05 02:20:00|34020.1|34015.3|34017.1|34012.3|34020.6|34015.8|34017.1|34012.3|5
1651717210000|2022-05-05 02:20:10|34017.6|34012.8|34017.1|34012.3|34017.6|34012.8|34017.1|34012.3|0
1651717220000|2022-05-05 02:20:20|34016.6|34011.8|34015.6|34010.8|34016.6|34011.8|34015.1|34010.3|0
1651717230000|2022-05-05 02:20:30|34015.1|34010.3|34015.1|34010.3|34015.6|34010.8|34015.1|34010.3|0
1651717240000|2022-05-05 02:20:40|34014.6|34009.8|34013.6|34008.8|34015.1|34010.3|34013.6|34008.8|1
1651717250000|2022-05-05 02:20:50|34013.1|34008.3|34011.6|34006.8|34013.1|34008.3|34011.1|34006.3|1
1651717260000|2022-05-05 02:21:00|34011.1|34006.3|34013.1|34008.3|34013.1|34008.3|34011.1|34006.3|3
1651717270000|2022-05-05 02:21:10|34013.6|34008.8|34012.6|34007.8|34013.6|34008.8|34012.6|34007.8|3
1651717280000|2022-05-05 02:21:20|34013.6|34008.8|34014.1|34009.3|34014.6|34009.8|34012.6|34007.8|3
1651717290000|2022-05-05 02:21:30|34014.6|34009.8|34016.6|34011.8|34017.6|34012.8|34014.6|34009.8|12
1651717300000|2022-05-05 02:21:40|34016.1|34011.3|34015.1|34010.3|34016.1|34011.3|34014.6|34009.8|0
1651717310000|2022-05-05 02:21:50|34013.6|34008.8|34011.6|34006.8|34013.6|34008.8|34011.6|34006.8|2
1651717320000|2022-05-05 02:22:00|34011.1|34006.3|34011.1|34006.3|34011.1|34006.3|34011.1|34006.3|2
1651717330000|2022-05-05 02:22:10|34008.1|34003.3|34007.1|34002.3|34008.1|34003.3|34006.6|34001.8|22
1651717340000|2022-05-05 02:22:20|34006.6|34001.8|34004.1|33999.3|34006.6|34001.8|34004.1|33999.3|16
1651717350000|2022-05-05 02:22:30|34002.6|33997.8|34005.6|34000.8|34005.6|34000.8|34002.1|33997.3|6
1651717360000|2022-05-05 02:22:40|34006.1|34001.3|34005.6|34000.8|34006.6|34001.8|34005.1|34000.3|2
1651717370000|2022-05-05 02:22:50|34004.6|33999.8|34005.1|34000.3|34005.1|34000.3|34004.6|33999.8|1
1651717380000|2022-05-05 02:23:00|34005.6|34000.8|34006.1|34001.3|34006.6|34001.8|34005.6|34000.8|1
1651717390000|2022-05-05 02:23:10|34005.6|34000.8|34000.6|33995.8|34005.6|34000.8|34000.1|33995.3|0
1651717400000|2022-05-05 02:23:20|34002.6|33997.8|34004.6|33999.8|34004.6|33999.8|34002.6|33997.8|11
1651717410000|2022-05-05 02:23:30|34005.1|34000.3|34004.6|33999.8|34005.6|34000.8|34004.6|33999.8|1
1651717420000|2022-05-05 02:23:40|34004.1|33999.3|34004.6|33999.8|34005.6|34000.8|34004.1|33999.3|3
1651717440000|2022-05-05 02:24:00|34004.1|33999.3|34003.1|33998.3|34004.6|33999.8|34003.1|33998.3|0
1651717450000|2022-05-05 02:24:10|34002.6|33997.8|34001.1|33996.3|34002.6|33997.8|34001.1|33996.3|0
1651717460000|2022-05-05 02:24:20|34000.6|33995.8|34000.1|33995.3|34002.1|33997.3|34000.1|33995.3|1
1651717470000|2022-05-05 02:24:30|33999.6|33994.8|34000.6|33995.8|34000.6|33995.8|33998.6|33993.8|3
1651717480000|2022-05-05 02:24:40|34001.1|33996.3|34002.6|33997.8|34002.6|33997.8|34001.1|33996.3|4
1651717490000|2022-05-05 02:24:50|34002.1|33997.3|34002.6|33997.8|34002.6|33997.8|34002.1|33997.3|0
1651717500000|2022-05-05 02:25:00|34002.1|33997.3|34000.1|33995.3|34002.6|33997.8|33999.6|33994.8|0
1651717510000|2022-05-05 02:25:10|34000.6|33995.8|34001.1|33996.3|34001.6|33996.8|33998.6|33993.8|2
1651717520000|2022-05-05 02:25:20|34001.6|33996.8|34001.1|33996.3|34001.6|33996.8|34001.1|33996.3|0
1651717530000|2022-05-05 02:25:30|34001.6|33996.8|34002.6|33997.8|34003.6|33998.8|34001.6|33996.8|0
1651717540000|2022-05-05 02:25:40|34003.1|33998.3|34002.6|33997.8|34003.6|33998.8|34002.6|33997.8|0
1651717550000|2022-05-05 02:25:50|34003.1|33998.3|34006.1|34001.3|34006.1|34001.3|34003.1|33998.3|3
1651717560000|2022-05-05 02:26:00|34006.6|34001.8|34003.1|33998.3|34007.1|34002.3|34003.1|33998.3|5
1651717570000|2022-05-05 02:26:10|34002.6|33997.8|34001.6|33996.8|34002.6|33997.8|34001.1|33996.3|1
1651717580000|2022-05-05 02:26:20|34001.1|33996.3|34002.1|33997.3|34002.6|33997.8|34001.1|33996.3|0
1651717590000|2022-05-05 02:26:30|34002.6|33997.8|34001.6|33996.8|34002.6|33997.8|34001.1|33996.3|2
1651717600000|2022-05-05 02:26:40|34001.1|33996.3|34001.1|33996.3|34001.6|33996.8|34001.1|33996.3|0
1651717610000|2022-05-05 02:26:50|34001.6|33996.8|34001.6|33996.8|34001.6|33996.8|34001.1|33996.3|0
1651717620000|2022-05-05 02:27:00|34001.1|33996.3|34002.6|33997.8|34003.1|33998.3|34001.1|33996.3|0
1651717630000|2022-05-05 02:27:10|34002.1|33997.3|34001.6|33996.8|34003.6|33998.8|34001.6|33996.8|0
1651717640000|2022-05-05 02:27:20|34002.1|33997.3|34003.1|33998.3|34003.6|33998.8|34002.1|33997.3|0
1651717650000|2022-05-05 02:27:30|34003.6|33998.8|34003.6|33998.8|34005.6|34000.8|34003.1|33998.3|10
1651717660000|2022-05-05 02:27:40|34004.1|33999.3|34006.1|34001.3|34006.6|34001.8|34003.6|33998.8|3
1651717670000|2022-05-05 02:27:50|34006.6|34001.8|34008.6|34003.8|34009.6|34004.8|34006.6|34001.8|0
1651717680000|2022-05-05 02:28:00|34009.1|34004.3|34008.6|34003.8|34009.6|34004.8|34007.6|34002.8|2
1651717690000|2022-05-05 02:28:10|34009.1|34004.3|34008.6|34003.8|34009.1|34004.3|34008.6|34003.8|0
1651717700000|2022-05-05 02:28:20|34009.1|34004.3|34008.6|34003.8|34009.6|34004.8|34006.6|34001.8|3
1651717710000|2022-05-05 02:28:30|34008.1|34003.3|34010.1|34005.3|34010.6|34005.8|34007.6|34002.8|0
1651717720000|2022-05-05 02:28:40|34009.6|34004.8|34010.1|34005.3|34012.6|34007.8|34009.6|34004.8|4
1651717730000|2022-05-05 02:28:50|34009.6|34004.8|34009.6|34004.8|34009.6|34004.8|34008.1|34003.3|0
1651717740000|2022-05-05 02:29:00|34010.1|34005.3|34008.1|34003.3|34010.1|34005.3|34008.1|34003.3|2
1651717750000|2022-05-05 02:29:10|34008.6|34003.8|34006.6|34001.8|34009.6|34004.8|34006.6|34001.8|1
1651717760000|2022-05-05 02:29:20|34007.1|34002.3|34007.6|34002.8|34008.1|34003.3|34007.1|34002.3|0
1651717770000|2022-05-05 02:29:30|34008.1|34003.3|34007.6|34002.8|34008.6|34003.8|34007.1|34002.3|2
1651717780000|2022-05-05 02:29:40|34008.6|34003.8|34008.1|34003.3|34009.1|34004.3|34007.6|34002.8|1
1651717790000|2022-05-05 02:29:50|34008.6|34003.8|34012.1|34007.3|34012.1|34007.3|34008.6|34003.8|1
1651717800000|2022-05-05 02:30:00|34012.6|34007.8|34012.6|34007.8|34013.1|34008.3|34011.6|34006.8|2
1651717810000|2022-05-05 02:30:10|34013.1|34008.3|34014.6|34009.8|34014.6|34009.8|34013.1|34008.3|6
1651717820000|2022-05-05 02:30:20|34016.1|34011.3|34015.1|34010.3|34016.6|34011.8|34014.6|34009.8|9
1651717830000|2022-05-05 02:30:30|34015.6|34010.8|34017.6|34012.8|34017.6|34012.8|34015.1|34010.3|9
1651717840000|2022-05-05 02:30:40|34018.1|34013.3|34016.6|34011.8|34018.1|34013.3|34014.6|34009.8|6
1651717850000|2022-05-05 02:30:50|34016.1|34011.3|34017.6|34012.8|34017.6|34012.8|34015.1|34010.3|3
1651717860000|2022-05-05 02:31:00|34018.1|34013.3|34015.1|34010.3|34018.1|34013.3|34014.6|34009.8|2
1651717870000|2022-05-05 02:31:10|34014.6|34009.8|34014.1|34009.3|34015.6|34010.8|34014.1|34009.3|0
1651717880000|2022-05-05 02:31:20|34014.6|34009.8|34012.6|34007.8|34014.6|34009.8|34012.6|34007.8|2
1651717890000|2022-05-05 02:31:30|34012.1|34007.3|34012.6|34007.8|34013.1|34008.3|34012.1|34007.3|0
1651717900000|2022-05-05 02:31:40|34013.6|34008.8|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|1
1651717910000|2022-05-05 02:31:50|34013.1|34008.3|34012.6|34007.8|34013.1|34008.3|34012.6|34007.8|0
1651717920000|2022-05-05 02:32:00|34013.1|34008.3|34013.6|34008.8|34014.1|34009.3|34013.1|34008.3|0
1651717930000|2022-05-05 02:32:10|34014.1|34009.3|34013.1|34008.3|34014.1|34009.3|34012.6|34007.8|1
1651717940000|2022-05-05 02:32:20|34012.6|34007.8|34012.6|34007.8|34013.6|34008.8|34011.6|34006.8|1
1651717950000|2022-05-05 02:32:30|34012.1|34007.3|34011.6|34006.8|34012.1|34007.3|34011.6|34006.8|0
1651717960000|2022-05-05 02:32:40|34011.1|34006.3|34011.6|34006.8|34011.6|34006.8|34011.1|34006.3|0
1651717970000|2022-05-05 02:32:50|34012.1|34007.3|34011.6|34006.8|34012.6|34007.8|34011.6|34006.8|2
1651717980000|2022-05-05 02:33:00|34012.1|34007.3|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|2
1651717990000|2022-05-05 02:33:10|34012.1|34007.3|34013.1|34008.3|34013.6|34008.8|34012.1|34007.3|2
1651718000000|2022-05-05 02:33:20|34013.6|34008.8|34013.6|34008.8|34013.6|34008.8|34013.6|34008.8|0
1651718010000|2022-05-05 02:33:30|34014.1|34009.3|34012.6|34007.8|34014.1|34009.3|34012.6|34007.8|1
1651718020000|2022-05-05 02:33:40|34012.1|34007.3|34012.1|34007.3|34012.6|34007.8|34011.6|34006.8|0
1651718030000|2022-05-05 02:33:50|34012.6|34007.8|34012.1|34007.3|34013.1|34008.3|34011.6|34006.8|0
1651718040000|2022-05-05 02:34:00|34012.6|34007.8|34012.1|34007.3|34013.1|34008.3|34012.1|34007.3|1
1651718050000|2022-05-05 02:34:10|34012.6|34007.8|34012.1|34007.3|34013.6|34008.8|34012.1|34007.3|1
1651718060000|2022-05-05 02:34:20|34011.6|34006.8|34011.1|34006.3|34012.1|34007.3|34010.6|34005.8|0
1651718070000|2022-05-05 02:34:30|34011.6|34006.8|34012.1|34007.3|34012.6|34007.8|34011.1|34006.3|0
1651718080000|2022-05-05 02:34:40|34011.6|34006.8|34011.1|34006.3|34011.6|34006.8|34010.1|34005.3|0
1651718090000|2022-05-05 02:34:50|34010.6|34005.8|34010.6|34005.8|34010.6|34005.8|34009.6|34004.8|0
1651718100000|2022-05-05 02:35:00|34010.1|34005.3|34009.6|34004.8|34010.6|34005.8|34009.1|34004.3|1
1651718110000|2022-05-05 02:35:10|34010.1|34005.3|34003.1|33998.3|34010.1|34005.3|34002.6|33997.8|2
1651718120000|2022-05-05 02:35:20|34003.6|33998.8|34002.6|33997.8|34003.6|33998.8|34002.6|33997.8|0
1651718130000|2022-05-05 02:35:30|34003.1|33998.3|34003.6|33998.8|34003.6|33998.8|34002.6|33997.8|0
1651718140000|2022-05-05 02:35:40|34002.6|33997.8|34003.1|33998.3|34003.6|33998.8|34002.6|33997.8|3
1651718150000|2022-05-05 02:35:50|34002.6|33997.8|34004.6|33999.8|34004.6|33999.8|34002.6|33997.8|5
1651718160000|2022-05-05 02:36:00|34003.6|33998.8|34004.1|33999.3|34004.1|33999.3|34002.6|33997.8|7
1651718170000|2022-05-05 02:36:10|34003.6|33998.8|34003.6|33998.8|34003.6|33998.8|34003.1|33998.3|0
1651718180000|2022-05-05 02:36:20|34003.1|33998.3|34003.6|33998.8|34003.6|33998.8|34003.1|33998.3|0
1651718190000|2022-05-05 02:36:30|34003.1|33998.3|34003.6|33998.8|34003.6|33998.8|34003.1|33998.3|0
1651718200000|2022-05-05 02:36:40|34004.1|33999.3|34004.6|33999.8|34004.6|33999.8|34003.6|33998.8|0
1651718210000|2022-05-05 02:36:50|34005.1|34000.3|34007.6|34002.8|34007.6|34002.8|34005.1|34000.3|2
1651718220000|2022-05-05 02:37:00|34007.1|34002.3|34008.6|34003.8|34009.1|34004.3|34007.1|34002.3|0
1651718230000|2022-05-05 02:37:10|34009.1|34004.3|34010.1|34005.3|34010.1|34005.3|34008.6|34003.8|0
1651718240000|2022-05-05 02:37:20|34010.6|34005.8|34012.1|34007.3|34012.1|34007.3|34010.6|34005.8|3
1651718250000|2022-05-05 02:37:30|34012.6|34007.8|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|0
1651718260000|2022-05-05 02:37:40|34012.1|34007.3|34009.6|34004.8|34012.1|34007.3|34009.6|34004.8|8
1651718270000|2022-05-05 02:37:50|34009.1|34004.3|34007.6|34002.8|34009.1|34004.3|34007.1|34002.3|0
1651718280000|2022-05-05 02:38:00|34007.1|34002.3|34007.6|34002.8|34008.6|34003.8|34006.1|34001.3|2
1651718300000|2022-05-05 02:38:20|34008.1|34003.3|34004.1|33999.3|34009.1|34004.3|34003.6|33998.8|56
1651718310000|2022-05-05 02:38:30|34004.6|33999.8|34004.6|33999.8|34004.6|33999.8|34004.6|33999.8|1
1651718320000|2022-05-05 02:38:40|34004.1|33999.3|34009.6|34004.8|34009.6|34004.8|34004.1|33999.3|42
1651718340000|2022-05-05 02:39:00|34010.1|34005.3|34009.6|34004.8|34010.1|34005.3|34009.6|34004.8|0
1651718350000|2022-05-05 02:39:10|34010.1|34005.3|34011.6|34006.8|34011.6|34006.8|34009.1|34004.3|8
1651718360000|2022-05-05 02:39:20|34012.6|34007.8|34012.1|34007.3|34013.1|34008.3|34011.6|34006.8|2
1651718370000|2022-05-05 02:39:30|34011.6|34006.8|34009.6|34004.8|34011.6|34006.8|34009.6|34004.8|0
1651718390000|2022-05-05 02:39:50|34010.1|34005.3|34012.1|34007.3|34012.1|34007.3|34010.1|34005.3|1
1651718400000|2022-05-05 02:40:00|34012.6|34007.8|34010.6|34005.8|34012.6|34007.8|34010.1|34005.3|2
1651718410000|2022-05-05 02:40:10|34011.1|34006.3|34010.6|34005.8|34011.6|34006.8|34010.1|34005.3|2
1651718420000|2022-05-05 02:40:20|34011.1|34006.3|34011.1|34006.3|34011.6|34006.8|34011.1|34006.3|0
1651718430000|2022-05-05 02:40:30|34011.6|34006.8|34011.6|34006.8|34011.6|34006.8|34011.1|34006.3|0
1651718440000|2022-05-05 02:40:40|34011.1|34006.3|34011.1|34006.3|34011.6|34006.8|34010.6|34005.8|1
1651718450000|2022-05-05 02:40:50|34011.6|34006.8|34012.1|34007.3|34012.6|34007.8|34011.1|34006.3|1
1651718460000|2022-05-05 02:41:00|34011.6|34006.8|34011.1|34006.3|34012.1|34007.3|34011.1|34006.3|5
1651718470000|2022-05-05 02:41:10|34011.6|34006.8|34012.6|34007.8|34012.6|34007.8|34011.6|34006.8|0
1651718480000|2022-05-05 02:41:20|34012.1|34007.3|34014.6|34009.8|34014.6|34009.8|34012.1|34007.3|7
1651718490000|2022-05-05 02:41:30|34014.1|34009.3|34013.6|34008.8|34014.6|34009.8|34012.6|34007.8|0
1651718500000|2022-05-05 02:41:40|34014.1|34009.3|34014.6|34009.8|34014.6|34009.8|34014.1|34009.3|1
1651718510000|2022-05-05 02:41:50|34014.1|34009.3|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|0
1651718520000|2022-05-05 02:42:00|34014.1|34009.3|34013.6|34008.8|34014.6|34009.8|34013.6|34008.8|0
1651718530000|2022-05-05 02:42:10|34014.1|34009.3|34014.6|34009.8|34014.6|34009.8|34013.6|34008.8|0
1651718540000|2022-05-05 02:42:20|34013.6|34008.8|34012.6|34007.8|34013.6|34008.8|34012.6|34007.8|4
1651718550000|2022-05-05 02:42:30|34013.1|34008.3|34013.6|34008.8|34014.6|34009.8|34013.1|34008.3|0
1651718560000|2022-05-05 02:42:40|34014.1|34009.3|34014.1|34009.3|34014.6|34009.8|34013.6|34008.8|0
1651718570000|2022-05-05 02:42:50|34013.6|34008.8|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|0
1651718580000|2022-05-05 02:43:00|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34013.6|34008.8|0
1651718600000|2022-05-05 02:43:20|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.6|34009.8|0
1651718610000|2022-05-05 02:43:30|34014.6|34009.8|34012.1|34007.3|34014.6|34009.8|34012.1|34007.3|6
1651718620000|2022-05-05 02:43:40|34011.6|34006.8|34012.1|34007.3|34012.1|34007.3|34011.6|34006.8|0
1651718630000|2022-05-05 02:43:50|34011.6|34006.8|34010.6|34005.8|34011.6|34006.8|34010.6|34005.8|0
1651718640000|2022-05-05 02:44:00|34010.1|34005.3|34010.6|34005.8|34010.6|34005.8|34010.1|34005.3|0
1651718650000|2022-05-05 02:44:10|34010.1|34005.3|34010.1|34005.3|34010.1|34005.3|34009.1|34004.3|1
1651718660000|2022-05-05 02:44:20|34010.6|34005.8|34010.6|34005.8|34011.6|34006.8|34009.6|34004.8|0
1651718670000|2022-05-05 02:44:30|34011.1|34006.3|34011.6|34006.8|34012.1|34007.3|34011.1|34006.3|0
1651718680000|2022-05-05 02:44:40|34012.1|34007.3|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|0
1651718690000|2022-05-05 02:44:50|34014.1|34009.3|34013.6|34008.8|34014.1|34009.3|34013.6|34008.8|10
1651718700000|2022-05-05 02:45:00|34014.6|34009.8|34012.6|34007.8|34015.6|34010.8|34012.6|34007.8|19
1651718710000|2022-05-05 02:45:10|34013.1|34008.3|34012.6|34007.8|34013.1|34008.3|34012.6|34007.8|0
1651718720000|2022-05-05 02:45:20|34013.1|34008.3|34014.6|34009.8|34014.6|34009.8|34013.1|34008.3|1
1651718730000|2022-05-05 02:45:30|34015.1|34010.3|34014.6|34009.8|34015.1|34010.3|34014.6|34009.8|0
1651718740000|2022-05-05 02:45:40|34014.1|34009.3|34013.6|34008.8|34014.6|34009.8|34013.6|34008.8|0
1651718760000|2022-05-05 02:46:00|34013.1|34008.3|34013.6|34008.8|34013.6|34008.8|34012.6|34007.8|1
1651718770000|2022-05-05 02:46:10|34013.1|34008.3|34013.1|34008.3|34013.6|34008.8|34012.6|34007.8|2
1651718780000|2022-05-05 02:46:20|34012.6|34007.8|34012.6|34007.8|34012.6|34007.8|34012.1|34007.3|0
1651718790000|2022-05-05 02:46:30|34012.1|34007.3|34011.6|34006.8|34012.6|34007.8|34011.6|34006.8|0
1651718800000|2022-05-05 02:46:40|34010.1|34005.3|34010.1|34005.3|34010.6|34005.8|34009.1|34004.3|6
1651718810000|2022-05-05 02:46:50|34010.6|34005.8|34010.1|34005.3|34010.6|34005.8|34010.1|34005.3|0
1651718820000|2022-05-05 02:47:00|34010.6|34005.8|34010.1|34005.3|34010.6|34005.8|34010.1|34005.3|1
1651718830000|2022-05-05 02:47:10|34010.6|34005.8|34010.6|34005.8|34010.6|34005.8|34009.1|34004.3|0
1651718840000|2022-05-05 02:47:20|34010.1|34005.3|34010.6|34005.8|34010.6|34005.8|34010.1|34005.3|0
1651718850000|2022-05-05 02:47:30|34010.1|34005.3|34010.1|34005.3|34010.6|34005.8|34010.1|34005.3|0
1651718860000|2022-05-05 02:47:40|34010.6|34005.8|34014.1|34009.3|34014.1|34009.3|34010.1|34005.3|4
1651718870000|2022-05-05 02:47:50|34014.6|34009.8|34014.6|34009.8|34014.6|34009.8|34014.1|34009.3|0
1651718880000|2022-05-05 02:48:00|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|0
1651718890000|2022-05-05 02:48:10|34014.6|34009.8|34014.1|34009.3|34014.6|34009.8|34014.1|34009.3|1
1651718900000|2022-05-05 02:48:20|34014.6|34009.8|34015.1|34010.3|34015.6|34010.8|34014.1|34009.3|0
1651718910000|2022-05-05 02:48:30|34014.6|34009.8|34015.1|34010.3|34015.6|34010.8|34014.6|34009.8|0
1651718920000|2022-05-05 02:48:40|34015.6|34010.8|34014.6|34009.8|34015.6|34010.8|34014.1|34009.3|0
1651718930000|2022-05-05 02:48:50|34015.1|34010.3|34016.1|34011.3|34016.1|34011.3|34014.1|34009.3|3
1651718940000|2022-05-05 02:49:00|34016.6|34011.8|34016.1|34011.3|34017.1|34012.3|34016.1|34011.3|2
1651718950000|2022-05-05 02:49:10|34015.6|34010.8|34014.1|34009.3|34015.6|34010.8|34014.1|34009.3|0
1651718960000|2022-05-05 02:49:20|34014.6|34009.8|34014.6|34009.8|34014.6|34009.8|34013.6|34008.8|0
1651718970000|2022-05-05 02:49:30|34014.1|34009.3|34014.1|34009.3|34014.1|34009.3|34013.6|34008.8|2
1651718980000|2022-05-05 02:49:40|34013.6|34008.8|34014.1|34009.3|34014.1|34009.3|34013.1|34008.3|1
1651718990000|2022-05-05 02:49:50|34014.6|34009.8|34015.6|34010.8|34016.1|34011.3|34014.1|34009.3|0
1651719000000|2022-05-05 02:50:00|34015.1|34010.3|34019.1|34014.3|34019.6|34014.8|34014.6|34009.8|8
1651719010000|2022-05-05 02:50:10|34018.6|34013.8|34018.6|34013.8|34019.1|34014.3|34017.1|34012.3|1
1651719020000|2022-05-05 02:50:20|34018.1|34013.3|34019.1|34014.3|34019.6|34014.8|34018.1|34013.3|3
1651719030000|2022-05-05 02:50:30|34019.6|34014.8|34019.6|34014.8|34020.6|34015.8|34019.6|34014.8|0
1651719040000|2022-05-05 02:50:40|34019.1|34014.3|34018.1|34013.3|34019.1|34014.3|34017.6|34012.8|0
1651719050000|2022-05-05 02:50:50|34017.6|34012.8|34018.6|34013.8|34018.6|34013.8|34017.6|34012.8|1
1651719060000|2022-05-05 02:51:00|34018.1|34013.3|34017.6|34012.8|34018.1|34013.3|34017.1|34012.3|1
1651719070000|2022-05-05 02:51:10|34017.1|34012.3|34018.6|34013.8|34018.6|34013.8|34017.1|34012.3|0
1651719080000|2022-05-05 02:51:20|34018.1|34013.3|34018.1|34013.3|34019.6|34014.8|34017.6|34012.8|6
1651719090000|2022-05-05 02:51:30|34018.6|34013.8|34018.6|34013.8|34020.1|34015.3|34018.1|34013.3|2
1651719100000|2022-05-05 02:51:40|34018.1|34013.3|34018.1|34013.3|34018.6|34013.8|34018.1|34013.3|0
1651719110000|2022-05-05 02:51:50|34018.6|34013.8|34017.6|34012.8|34019.1|34014.3|34017.6|34012.8|1
1651719120000|2022-05-05 02:52:00|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34016.1|34011.3|6
1651719130000|2022-05-05 02:52:10|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34015.6|34010.8|0
1651719140000|2022-05-05 02:52:20|34018.1|34013.3|34018.6|34013.8|34018.6|34013.8|34017.6|34012.8|7
1651719150000|2022-05-05 02:52:30|34019.1|34014.3|34017.1|34012.3|34019.6|34014.8|34017.1|34012.3|0
1651719160000|2022-05-05 02:52:40|34017.6|34012.8|34016.6|34011.8|34017.6|34012.8|34016.6|34011.8|2
1651719170000|2022-05-05 02:52:50|34016.1|34011.3|34016.1|34011.3|34016.1|34011.3|34016.1|34011.3|0
1651719180000|2022-05-05 02:53:00|34015.6|34010.8|34015.6|34010.8|34016.6|34011.8|34015.1|34010.3|3
1651719190000|2022-05-05 02:53:10|34015.1|34010.3|34014.1|34009.3|34015.6|34010.8|34013.6|34008.8|1
1651719200000|2022-05-05 02:53:20|34014.6|34009.8|34015.1|34010.3|34015.1|34010.3|34014.1|34009.3|0
1651719210000|2022-05-05 02:53:30|34014.6|34009.8|34015.6|34010.8|34016.6|34011.8|34014.1|34009.3|0
1651719220000|2022-05-05 02:53:40|34015.1|34010.3|34015.6|34010.8|34016.6|34011.8|34015.1|34010.3|0
1651719230000|2022-05-05 02:53:50|34015.1|34010.3|34016.6|34011.8|34017.1|34012.3|34015.1|34010.3|0
1651719240000|2022-05-05 02:54:00|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34016.1|34011.3|0
1651719250000|2022-05-05 02:54:10|34017.1|34012.3|34014.6|34009.8|34017.1|34012.3|34014.6|34009.8|0
1651719260000|2022-05-05 02:54:20|34015.1|34010.3|34015.6|34010.8|34015.6|34010.8|34015.1|34010.3|0
1651719270000|2022-05-05 02:54:30|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34016.1|34011.3|0
1651719280000|2022-05-05 02:54:40|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34016.1|34011.3|0
1651719290000|2022-05-05 02:54:50|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34015.6|34010.8|0
1651719300000|2022-05-05 02:55:00|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34015.6|34010.8|0
1651719310000|2022-05-05 02:55:10|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34016.1|34011.3|1
1651719320000|2022-05-05 02:55:20|34016.1|34011.3|34016.1|34011.3|34016.1|34011.3|34016.1|34011.3|0
1651719330000|2022-05-05 02:55:30|34015.6|34010.8|34016.6|34011.8|34016.6|34011.8|34015.6|34010.8|0
1651719340000|2022-05-05 02:55:40|34016.1|34011.3|34016.6|34011.8|34016.6|34011.8|34014.1|34009.3|3
1651719350000|2022-05-05 02:55:50|34017.1|34012.3|34018.1|34013.3|34018.1|34013.3|34017.1|34012.3|3
1651719360000|2022-05-05 02:56:00|34018.6|34013.8|34019.6|34014.8|34020.6|34015.8|34018.6|34013.8|0
1651719370000|2022-05-05 02:56:10|34020.1|34015.3|34020.6|34015.8|34020.6|34015.8|34020.1|34015.3|0
1651719380000|2022-05-05 02:56:20|34020.1|34015.3|34018.6|34013.8|34020.1|34015.3|34018.6|34013.8|1
1651719390000|2022-05-05 02:56:30|||||||||1
1651719400000|2022-05-05 02:56:40|34019.1|34014.3|34018.6|34013.8|34019.6|34014.8|34018.6|34013.8|0
1651719410000|2022-05-05 02:56:50|34018.1|34013.3|34018.1|34013.3|34018.6|34013.8|34018.1|34013.3|0
1651719420000|2022-05-05 02:57:00|34018.6|34013.8|34018.6|34013.8|34019.1|34014.3|34018.6|34013.8|2
1651719430000|2022-05-05 02:57:10|34017.6|34012.8|34018.6|34013.8|34018.6|34013.8|34017.6|34012.8|2
1651719440000|2022-05-05 02:57:20|34018.1|34013.3|34018.1|34013.3|34018.1|34013.3|34018.1|34013.3|0
1651719450000|2022-05-05 02:57:30|34017.6|34012.8|34016.1|34011.3|34017.6|34012.8|34016.1|34011.3|1
1651719460000|2022-05-05 02:57:40|34014.6|34009.8|34012.1|34007.3|34014.6|34009.8|34012.1|34007.3|5
1651719470000|2022-05-05 02:57:50|34012.6|34007.8|34012.6|34007.8|34013.1|34008.3|34012.6|34007.8|1
1651719480000|2022-05-05 02:58:00|34012.1|34007.3|34011.6|34006.8|34013.1|34008.3|34011.6|34006.8|1
1651719490000|2022-05-05 02:58:10|34012.1|34007.3|34011.1|34006.3|34012.1|34007.3|34011.1|34006.3|0
1651719500000|2022-05-05 02:58:20|34010.6|34005.8|34010.6|34005.8|34010.6|34005.8|34010.1|34005.3|1
1651719510000|2022-05-05 02:58:30|34010.1|34005.3|34009.1|34004.3|34010.1|34005.3|34009.1|34004.3|0
1651719520000|2022-05-05 02:58:40|34010.1|34005.3|34009.6|34004.8|34010.6|34005.8|34009.6|34004.8|5
1651719530000|2022-05-05 02:58:50|34010.1|34005.3|34009.1|34004.3|34010.1|34005.3|34009.1|34004.3|1
1651719540000|2022-05-05 02:59:00|34009.6|34004.8|34009.1|34004.3|34009.6|34004.8|34009.1|34004.3|0
1651719550000|2022-05-05 02:59:10|34009.6|34004.8|34009.1|34004.3|34009.6|34004.8|34008.6|34003.8|3
1651719560000|2022-05-05 02:59:20|34009.6|34004.8|34009.1|34004.3|34009.6|34004.8|34008.6|34003.8|8
1651719570000|2022-05-05 02:59:30|34009.6|34004.8|34009.1|34004.3|34009.6|34004.8|34009.1|34004.3|1
1651719580000|2022-05-05 02:59:40|34008.6|34003.8|34009.1|34004.3|34009.1|34004.3|34008.1|34003.3|8
1651719590000|2022-05-05 02:59:50|34009.6|34004.8|34010.1|34005.3|34010.1|34005.3|34009.6|34004.8|0
1651719600000|2022-05-05 03:00:00|34010.6|34005.8|34016.1|34011.3|34016.1|34011.3|34010.6|34005.8|4
1651719610000|2022-05-05 03:00:10|34015.6|34010.8|34013.1|34008.3|34015.6|34010.8|34013.1|34008.3|1
1651719620000|2022-05-05 03:00:20|34013.6|34008.8|34013.1|34008.3|34013.6|34008.8|34013.1|34008.3|0
1651719630000|2022-05-05 03:00:30|34013.6|34008.8|34014.6|34009.8|34014.6|34009.8|34013.1|34008.3|0
1651719640000|2022-05-05 03:00:40|34015.1|34010.3|34015.6|34010.8|34015.6|34010.8|34015.1|34010.3|1
1651719650000|2022-05-05 03:00:50|34015.1|34010.3|34016.1|34011.3|34016.1|34011.3|34015.1|34010.3|1
1651719660000|2022-05-05 03:01:00|34018.1|34013.3|34019.1|34014.3|34019.1|34014.3|34018.1|34013.3|1
1651719670000|2022-05-05 03:01:10|34019.6|34014.8|34022.1|34017.3|34022.1|34017.3|34019.6|34014.8|12
1651719680000|2022-05-05 03:01:20|34023.6|34018.8|34024.1|34019.3|34024.1|34019.3|34023.6|34018.8|13
1651719690000|2022-05-05 03:01:30|34024.6|34019.8|34026.6|34021.8|34027.6|34022.8|34024.1|34019.3|8
1651719700000|2022-05-05 03:01:40|34026.1|34021.3|34024.1|34019.3|34026.6|34021.8|34024.1|34019.3|8
1651719710000|2022-05-05 03:01:50|34024.6|34019.8|34023.6|34018.8|34024.6|34019.8|34023.6|34018.8|4
1651719720000|2022-05-05 03:02:00|34024.1|34019.3|34025.6|34020.8|34025.6|34020.8|34024.1|34019.3|4
1651719730000|2022-05-05 03:02:10|34025.1|34020.3|34024.6|34019.8|34025.1|34020.3|34024.6|34019.8|0
1651719740000|2022-05-05 03:02:20|34024.1|34019.3|34024.1|34019.3|34024.1|34019.3|34023.6|34018.8|3
1651719750000|2022-05-05 03:02:30|34024.6|34019.8|34025.1|34020.3|34025.6|34020.8|34024.1|34019.3|1
1651719760000|2022-05-05 03:02:40|34024.6|34019.8|34025.6|34020.8|34025.6|34020.8|34024.6|34019.8|4
1651719770000|2022-05-05 03:02:50|34025.1|34020.3|34025.6|34020.8|34026.1|34021.3|34024.1|34019.3|1
1651719780000|2022-05-05 03:03:00|34025.1|34020.3|34025.6|34020.8|34025.6|34020.8|34025.1|34020.3|0
1651719800000|2022-05-05 03:03:20|34025.1|34020.3|34025.6|34020.8|34025.6|34020.8|34025.1|34020.3|0
1651719810000|2022-05-05 03:03:30|34025.1|34020.3|34025.6|34020.8|34025.6|34020.8|34025.1|34020.3|0
1651719820000|2022-05-05 03:03:40|34025.1|34020.3|34024.6|34019.8|34025.6|34020.8|34024.1|34019.3|2
1651719830000|2022-05-05 03:03:50|34025.1|34020.3|34024.1|34019.3|34025.1|34020.3|34024.1|34019.3|0
1651719840000|2022-05-05 03:04:00|34024.6|34019.8|34024.6|34019.8|34024.6|34019.8|34024.1|34019.3|0
1651719860000|2022-05-05 03:04:20|34024.1|34019.3|34019.6|34014.8|34025.1|34020.3|34019.6|34014.8|11
1651719870000|2022-05-05 03:04:30|34020.1|34015.3|34020.1|34015.3|34020.1|34015.3|34020.1|34015.3|0
1651719880000|2022-05-05 03:04:40|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|34021.1|34016.3|1
1651719900000|2022-05-05 03:05:00|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|34021.6|34016.8|3
1651719910000|2022-05-05 03:05:10|34023.1|34018.3|34023.6|34018.8|34023.6|34018.8|34023.1|34018.3|1
1651719920000|2022-05-05 03:05:20|34024.1|34019.3|34024.1|34019.3|34024.1|34019.3|34024.1|34019.3|1
1651719930000|2022-05-05 03:05:30|34023.6|34018.8|34024.1|34019.3|34024.1|34019.3|34023.6|34018.8|0
1651719940000|2022-05-05 03:05:40|34023.6|34018.8|34024.1|34019.3|34024.1|34019.3|34023.6|34018.8|0
1651719950000|2022-05-05 03:05:50|||||||||3
1651719960000|2022-05-05 03:06:00|34024.6|34019.8|34022.6|34017.8|34024.6|34019.8|34022.6|34017.8|5
1651719970000|2022-05-05 03:06:10|34022.1|34017.3|34021.6|34016.8|34022.1|34017.3|34021.6|34016.8|0
1651719980000|2022-05-05 03:06:20|34021.1|34016.3|34020.6|34015.8|34021.1|34016.3|34020.6|34015.8|0
1651719990000|2022-05-05 03:06:30|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|34021.6|34016.8|1
1651720000000|2022-05-05 03:06:40|34022.1|34017.3|34022.1|34017.3|34022.1|34017.3|34021.6|34016.8|0
1651720010000|2022-05-05 03:06:50|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|34022.6|34017.8|0
1651720020000|2022-05-05 03:07:00|34022.1|34017.3|34018.1|34013.3|34022.1|34017.3|34018.1|34013.3|0
1651720030000|2022-05-05 03:07:10|34017.6|34012.8|34018.1|34013.3|34018.1|34013.3|34017.6|34012.8|0
1651720040000|2022-05-05 03:07:20|34017.6|34012.8|34018.1|34013.3|34018.1|34013.3|34017.6|34012.8|2
1651720050000|2022-05-05 03:07:30|34017.6|34012.8|34019.1|34014.3|34019.1|34014.3|34017.1|34012.3|1
1651720060000|2022-05-05 03:07:40|34019.6|34014.8|34019.1|34014.3|34019.6|34014.8|34019.1|34014.3|0
1651720080000|2022-05-05 03:08:00|34018.6|34013.8|34018.6|34013.8|34018.6|34013.8|34017.6|34012.8|0
1651720090000|2022-05-05 03:08:10|34019.1|34014.3|34020.6|34015.8|34021.1|34016.3|34019.1|34014.3|0
1651720100000|2022-05-05 03:08:20|34021.1|34016.3|34020.6|34015.8|34021.1|34016.3|34020.6|34015.8|0
1651720130000|2022-05-05 03:08:50|34020.1|34015.3|34022.1|34017.3|34022.1|34017.3|34020.1|34015.3|2
1651720140000|2022-05-05 03:09:00|34021.6|34016.8|34021.1|34016.3|34021.6|34016.8|34020.6|34015.8|0
1651720150000|2022-05-05 03:09:10|34020.6|34015.8|34021.1|34016.3|34021.6|34016.8|34020.6|34015.8|0
1651720160000|2022-05-05 03:09:20|34021.6|34016.8|34022.1|34017.3|34022.1|34017.3|34021.6|34016.8|0
1651720170000|2022-05-05 03:09:30|34021.6|34016.8|34024.6|34019.8|34024.6|34019.8|34021.1|34016.3|4
1651720180000|2022-05-05 03:09:40|34024.1|34019.3|34024.6|34019.8|34024.6|34019.8|34024.1|34019.3|0
1651720190000|2022-05-05 03:09:50|34025.1|34020.3|34037.1|34032.3|34037.1|34032.3|34024.6|34019.8|60
1651720200000|2022-05-05 03:10:00|34037.6|34032.8|34034.6|34029.8|34039.6|34034.8|34034.6|34029.8|19
1651720210000|2022-05-05 03:10:10|34035.1|34030.3|34032.1|34027.3|34035.6|34030.8|34031.6|34026.8|9
1651720220000|2022-05-05 03:10:20|34032.6|34027.8|34034.6|34029.8|34034.6|34029.8|34032.6|34027.8|0
1651720230000|2022-05-05 03:10:30|34034.1|34029.3|34034.1|34029.3|34034.6|34029.8|34034.1|34029.3|4
1651720240000|2022-05-05 03:10:40|34033.6|34028.8|34032.1|34027.3|34033.6|34028.8|34032.1|34027.3|1
1651720250000|2022-05-05 03:10:50|34032.6|34027.8|34032.6|34027.8|34034.1|34029.3|34030.6|34025.8|3
1651720260000|2022-05-05 03:11:00|34033.1|34028.3|34035.1|34030.3|34035.1|34030.3|34032.1|34027.3|2
1651720270000|2022-05-05 03:11:10|34035.6|34030.8|34035.1|34030.3|34035.6|34030.8|34035.1|34030.3|1
1651720280000|2022-05-05 03:11:20|34035.6|34030.8|34035.1|34030.3|34035.6|34030.8|34035.1|34030.3|1
1651720290000|2022-05-05 03:11:30|34034.1|34029.3|34033.1|34028.3|34034.1|34029.3|34033.1|34028.3|3
1651720300000|2022-05-05 03:11:40|34032.6|34027.8|34032.6|34027.8|34032.6|34027.8|34031.6|34026.8|1
1651720310000|2022-05-05 03:11:50|34032.1|34027.3|34031.6|34026.8|34032.1|34027.3|34031.6|34026.8|1
1651720320000|2022-05-05 03:12:00|34031.1|34026.3|34030.6|34025.8|34031.6|34026.8|34030.1|34025.3|1
1651720330000|2022-05-05 03:12:10|34030.1|34025.3|34030.6|34025.8|34031.1|34026.3|34030.1|34025.3|2
1651720350000|2022-05-05 03:12:30|34030.1|34025.3|34028.6|34023.8|34030.1|34025.3|34028.6|34023.8|1
1651720360000|2022-05-05 03:12:40|34028.1|34023.3|34026.6|34021.8|34028.1|34023.3|34026.1|34021.3|2
1651720370000|2022-05-05 03:12:50|34027.1|34022.3|34028.1|34023.3|34028.1|34023.3|34027.1|34022.3|0
1651720380000|2022-05-05 03:13:00|34027.6|34022.8|34027.6|34022.8|34027.6|34022.8|34027.6|34022.8|1
1651720390000|2022-05-05 03:13:10|34027.1|34022.3|34027.6|34022.8|34027.6|34022.8|34027.1|34022.3|2
1651720400000|2022-05-05 03:13:20|34026.6|34021.8|34027.6|34022.8|34028.1|34023.3|34026.6|34021.8|1
1651720410000|2022-05-05 03:13:30|34026.6|34021.8|34027.1|34022.3|34027.1|34022.3|34026.6|34021.8|1
1651720420000|2022-05-05 03:13:40|34026.6|34021.8|34030.6|34025.8|34030.6|34025.8|34026.6|34021.8|5
1651720450000|2022-05-05 03:14:10|34030.1|34025.3|34031.1|34026.3|34031.1|34026.3|34030.1|34025.3|2
1651720490000|2022-05-05 03:14:50|||||||||1
1651720500000|2022-05-05 03:15:00|34031.6|34026.8|34032.1|34027.3|34032.6|34027.8|34031.6|34026.8|3
1651720510000|2022-05-05 03:15:10|34031.6|34026.8|34031.6|34026.8|34032.1|34027.3|34031.1|34026.3|1
1651720520000|2022-05-05 03:15:20|34032.1|34027.3|34032.6|34027.8|34032.6|34027.8|34032.1|34027.3|0
1651720530000|2022-05-05 03:15:30|34033.1|34028.3|34035.1|34030.3|34036.6|34031.8|34033.1|34028.3|6
1651720540000|2022-05-05 03:15:40|34033.1|34028.3|34035.1|34030.3|34035.6|34030.8|34033.1|34028.3|4
1651720550000|2022-05-05 03:15:50|34034.6|34029.8|34034.1|34029.3|34035.1|34030.3|34034.1|34029.3|0
1651720560000|2022-05-05 03:16:00|34033.6|34028.8|34034.1|34029.3|34034.1|34029.3|34033.6|34028.8|2
1651720570000|2022-05-05 03:16:10|34035.6|34030.8|34035.6|34030.8|34035.6|34030.8|34035.6|34030.8|1
1651720590000|2022-05-05 03:16:30|34036.1|34031.3|34036.6|34031.8|34037.1|34032.3|34036.1|34031.3|1
1651720600000|2022-05-05 03:16:40|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|0
1651720610000|2022-05-05 03:16:50|34037.6|34032.8|34037.6|34032.8|34038.6|34033.8|34037.6|34032.8|0
1651720630000|2022-05-05 03:17:10|34037.1|34032.3|34038.6|34033.8|34038.6|34033.8|34036.6|34031.8|8
1651720640000|2022-05-05 03:17:20|34038.1|34033.3|34038.1|34033.3|34038.6|34033.8|34037.6|34032.8|0
1651720650000|2022-05-05 03:17:30|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|0
1651720660000|2022-05-05 03:17:40|34038.1|34033.3|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|0
1651720670000|2022-05-05 03:17:50|34038.1|34033.3|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|0
1651720680000|2022-05-05 03:18:00|||||||||1
1651720690000|2022-05-05 03:18:10|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|0
1651720700000|2022-05-05 03:18:20|34038.1|34033.3|34036.1|34031.3|34039.6|34034.8|34036.1|34031.3|5
1651720710000|2022-05-05 03:18:30|34035.6|34030.8|34034.6|34029.8|34035.6|34030.8|34034.6|34029.8|0
1651720720000|2022-05-05 03:18:40|34035.1|34030.3|34034.6|34029.8|34035.1|34030.3|34034.6|34029.8|0
1651720730000|2022-05-05 03:18:50|34034.1|34029.3|34035.6|34030.8|34035.6|34030.8|34034.1|34029.3|1
1651720740000|2022-05-05 03:19:00|34036.6|34031.8|34036.6|34031.8|34036.6|34031.8|34036.6|34031.8|2
1651720750000|2022-05-05 03:19:10|34035.6|34030.8|34037.6|34032.8|34038.1|34033.3|34035.6|34030.8|1
1651720760000|2022-05-05 03:19:20|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651720770000|2022-05-05 03:19:30|34038.1|34033.3|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|2
1651720780000|2022-05-05 03:19:40|34038.1|34033.3|34041.1|34036.3|34041.1|34036.3|34037.6|34032.8|3
1651720790000|2022-05-05 03:19:50|34041.6|34036.8|34044.1|34039.3|34044.6|34039.8|34041.6|34036.8|3
1651720800000|2022-05-05 03:20:00|34043.6|34038.8|34043.6|34038.8|34044.6|34039.8|34042.6|34037.8|3
1651720810000|2022-05-05 03:20:10|34043.1|34038.3|34045.6|34040.8|34045.6|34040.8|34043.1|34038.3|10
1651720820000|2022-05-05 03:20:20|34045.1|34040.3|34044.1|34039.3|34045.6|34040.8|34044.1|34039.3|5
1651720830000|2022-05-05 03:20:30|34043.6|34038.8|34043.6|34038.8|34044.1|34039.3|34043.6|34038.8|0
1651720840000|2022-05-05 03:20:40|34044.1|34039.3|34039.6|34034.8|34044.1|34039.3|34039.6|34034.8|2
1651720850000|2022-05-05 03:20:50|34040.1|34035.3|34039.6|34034.8|34041.6|34036.8|34039.6|34034.8|3
1651720860000|2022-05-05 03:21:00|34039.1|34034.3|34039.1|34034.3|34039.6|34034.8|34037.6|34032.8|2
1651720870000|2022-05-05 03:21:10|34038.6|34033.8|34040.1|34035.3|34040.1|34035.3|34038.6|34033.8|2
1651720880000|2022-05-05 03:21:20|34039.6|34034.8|34037.6|34032.8|34040.1|34035.3|34037.1|34032.3|3
1651720890000|2022-05-05 03:21:30|34038.1|34033.3|34037.6|34032.8|34038.6|34033.8|34037.6|34032.8|0
1651720900000|2022-05-05 03:21:40|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.1|34032.3|0
1651720910000|2022-05-05 03:21:50|34038.1|34033.3|34036.6|34031.8|34038.1|34033.3|34036.6|34031.8|0
1651720930000|2022-05-05 03:22:10|34036.1|34031.3|34040.6|34035.8|34041.6|34036.8|34036.1|34031.3|17
1651720940000|2022-05-05 03:22:20|34041.1|34036.3|34039.1|34034.3|34041.1|34036.3|34038.6|34033.8|3
1651720950000|2022-05-05 03:22:30|34038.6|34033.8|34038.1|34033.3|34039.1|34034.3|34037.6|34032.8|0
1651720960000|2022-05-05 03:22:40|34037.6|34032.8|34038.6|34033.8|34038.6|34033.8|34037.6|34032.8|0
1651720970000|2022-05-05 03:22:50|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651720980000|2022-05-05 03:23:00|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651720990000|2022-05-05 03:23:10|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|2
1651721000000|2022-05-05 03:23:20|34039.1|34034.3|34040.6|34035.8|34040.6|34035.8|34039.1|34034.3|4
1651721010000|2022-05-05 03:23:30|34040.1|34035.3|34041.6|34036.8|34041.6|34036.8|34040.1|34035.3|2
1651721030000|2022-05-05 03:23:50|34039.6|34034.8|34039.6|34034.8|34040.1|34035.3|34039.1|34034.3|3
1651721040000|2022-05-05 03:24:00|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|0
1651721050000|2022-05-05 03:24:10|34038.6|34033.8|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|3
1651721070000|2022-05-05 03:24:30|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651721080000|2022-05-05 03:24:40|34038.6|34033.8|34040.6|34035.8|34041.1|34036.3|34038.6|34033.8|1
1651721090000|2022-05-05 03:24:50|34040.1|34035.3|34041.6|34036.8|34041.6|34036.8|34040.1|34035.3|1
1651721100000|2022-05-05 03:25:00|34041.1|34036.3|34043.6|34038.8|34043.6|34038.8|34041.1|34036.3|3
1651721110000|2022-05-05 03:25:10|34043.1|34038.3|34042.6|34037.8|34043.1|34038.3|34042.1|34037.3|0
1651721120000|2022-05-05 03:25:20|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|34043.1|34038.3|3
1651721130000|2022-05-05 03:25:30|34043.6|34038.8|34043.1|34038.3|34043.6|34038.8|34043.1|34038.3|0
1651721140000|2022-05-05 03:25:40|34043.6|34038.8|34043.1|34038.3|34044.6|34039.8|34042.6|34037.8|4
1651721150000|2022-05-05 03:25:50|34042.6|34037.8|34044.1|34039.3|34044.6|34039.8|34042.1|34037.3|1
1651721160000|2022-05-05 03:26:00|34044.6|34039.8|34045.6|34040.8|34046.1|34041.3|34044.6|34039.8|1
1651721170000|2022-05-05 03:26:10|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|0
1651721180000|2022-05-05 03:26:20|34045.6|34040.8|34045.6|34040.8|34045.6|34040.8|34045.1|34040.3|0
1651721190000|2022-05-05 03:26:30|34045.1|34040.3|34045.1|34040.3|34045.6|34040.8|34045.1|34040.3|3
1651721200000|2022-05-05 03:26:40|34044.1|34039.3|34042.1|34037.3|34044.6|34039.8|34042.1|34037.3|5
1651721210000|2022-05-05 03:26:50|34041.6|34036.8|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|1
1651721220000|2022-05-05 03:27:00|34041.1|34036.3|34040.6|34035.8|34042.1|34037.3|34040.6|34035.8|2
1651721230000|2022-05-05 03:27:10|34041.1|34036.3|34041.6|34036.8|34041.6|34036.8|34041.1|34036.3|0
1651721240000|2022-05-05 03:27:20|34042.1|34037.3|34042.6|34037.8|34043.6|34038.8|34042.1|34037.3|0
1651721250000|2022-05-05 03:27:30|34042.1|34037.3|34044.6|34039.8|34044.6|34039.8|34042.1|34037.3|0
1651721260000|2022-05-05 03:27:40|34045.1|34040.3|34049.1|34044.3|34049.1|34044.3|34044.6|34039.8|8
1651721270000|2022-05-05 03:27:50|||||||||1
1651721280000|2022-05-05 03:28:00|34049.6|34044.8|34049.6|34044.8|34049.6|34044.8|34049.1|34044.3|1
1651721290000|2022-05-05 03:28:10|34050.1|34045.3|34049.6|34044.8|34051.1|34046.3|34049.1|34044.3|7
1651721300000|2022-05-05 03:28:20|34050.1|34045.3|34050.1|34045.3|34050.6|34045.8|34049.6|34044.8|0
1651721310000|2022-05-05 03:28:30|34049.6|34044.8|34048.6|34043.8|34050.1|34045.3|34048.1|34043.3|2
1651721330000|2022-05-05 03:28:50|34048.1|34043.3|34048.6|34043.8|34048.6|34043.8|34048.1|34043.3|1
1651721340000|2022-05-05 03:29:00|34048.1|34043.3|34048.1|34043.3|34048.6|34043.8|34047.6|34042.8|0
1651721360000|2022-05-05 03:29:20|34048.6|34043.8|34049.1|34044.3|34049.1|34044.3|34048.6|34043.8|1
1651721370000|2022-05-05 03:29:30|34048.1|34043.3|34048.6|34043.8|34048.6|34043.8|34047.6|34042.8|5
1651721380000|2022-05-05 03:29:40|34049.1|34044.3|34050.6|34045.8|34051.1|34046.3|34049.1|34044.3|1
1651721390000|2022-05-05 03:29:50|34050.1|34045.3|34050.6|34045.8|34050.6|34045.8|34050.1|34045.3|4
1651721400000|2022-05-05 03:30:00|34050.1|34045.3|34049.1|34044.3|34050.6|34045.8|34049.1|34044.3|0
1651721410000|2022-05-05 03:30:10|34048.6|34043.8|34049.6|34044.8|34049.6|34044.8|34048.6|34043.8|1
1651721420000|2022-05-05 03:30:20|||||||||3
1651721430000|2022-05-05 03:30:30|34049.1|34044.3|34049.1|34044.3|34049.1|34044.3|34048.6|34043.8|0
1651721440000|2022-05-05 03:30:40|34047.6|34042.8|34047.1|34042.3|34047.6|34042.8|34047.1|34042.3|5
1651721450000|2022-05-05 03:30:50|34047.6|34042.8|34047.1|34042.3|34047.6|34042.8|34047.1|34042.3|0
1651721470000|2022-05-05 03:31:10|34046.6|34041.8|34045.6|34040.8|34046.6|34041.8|34045.6|34040.8|2
1651721480000|2022-05-05 03:31:20|34045.1|34040.3|34043.6|34038.8|34045.1|34040.3|34043.6|34038.8|1
1651721490000|2022-05-05 03:31:30|34044.1|34039.3|34044.1|34039.3|34044.6|34039.8|34043.1|34038.3|2
1651721510000|2022-05-05 03:31:50|34043.6|34038.8|34045.1|34040.3|34045.6|34040.8|34043.1|34038.3|4
1651721520000|2022-05-05 03:32:00|34044.6|34039.8|34043.6|34038.8|34044.6|34039.8|34043.1|34038.3|0
1651721530000|2022-05-05 03:32:10|34043.1|34038.3|34042.6|34037.8|34043.6|34038.8|34042.6|34037.8|2
1651721540000|2022-05-05 03:32:20|34042.1|34037.3|34041.6|34036.8|34042.1|34037.3|34041.1|34036.3|3
1651721560000|2022-05-05 03:32:40|34042.6|34037.8|34040.6|34035.8|34042.6|34037.8|34040.6|34035.8|1
1651721570000|2022-05-05 03:32:50|34040.1|34035.3|34039.1|34034.3|34040.1|34035.3|34039.1|34034.3|3
1651721580000|2022-05-05 03:33:00|34039.6|34034.8|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|2
1651721590000|2022-05-05 03:33:10|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651721600000|2022-05-05 03:33:20|34040.1|34035.3|34039.1|34034.3|34040.1|34035.3|34039.1|34034.3|0
1651721610000|2022-05-05 03:33:30|34038.6|34033.8|34038.6|34033.8|34039.6|34034.8|34038.1|34033.3|3
1651721620000|2022-05-05 03:33:40|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|1
1651721630000|2022-05-05 03:33:50|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651721640000|2022-05-05 03:34:00|34039.1|34034.3|34037.6|34032.8|34039.1|34034.3|34037.6|34032.8|2
1651721650000|2022-05-05 03:34:10|34037.1|34032.3|34037.1|34032.3|34037.6|34032.8|34037.1|34032.3|2
1651721660000|2022-05-05 03:34:20|34038.1|34033.3|34037.6|34032.8|34038.6|34033.8|34037.6|34032.8|2
1651721670000|2022-05-05 03:34:30|34038.1|34033.3|34039.1|34034.3|34039.1|34034.3|34038.1|34033.3|0
1651721680000|2022-05-05 03:34:40|34039.6|34034.8|34038.1|34033.3|34039.6|34034.8|34038.1|34033.3|1
1651721690000|2022-05-05 03:34:50|34037.6|34032.8|34038.6|34033.8|34038.6|34033.8|34037.6|34032.8|0
1651721700000|2022-05-05 03:35:00|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|2
1651721710000|2022-05-05 03:35:10|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651721720000|2022-05-05 03:35:20|34037.6|34032.8|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651721730000|2022-05-05 03:35:30|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651721740000|2022-05-05 03:35:40|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651721750000|2022-05-05 03:35:50|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.1|34032.3|1
1651721760000|2022-05-05 03:36:00|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|34036.6|34031.8|8
1651721770000|2022-05-05 03:36:10|||||||||1
1651721780000|2022-05-05 03:36:20|34037.6|34032.8|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|3
1651721790000|2022-05-05 03:36:30|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651721800000|2022-05-05 03:36:40|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651721810000|2022-05-05 03:36:50|34038.6|34033.8|34037.6|34032.8|34038.6|34033.8|34037.6|34032.8|1
1651721820000|2022-05-05 03:37:00|34038.1|34033.3|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|1
1651721830000|2022-05-05 03:37:10|34040.1|34035.3|34041.6|34036.8|34041.6|34036.8|34039.6|34034.8|0
1651721840000|2022-05-05 03:37:20|34042.1|34037.3|34042.1|34037.3|34044.6|34039.8|34042.1|34037.3|3
1651721850000|2022-05-05 03:37:30|34042.6|34037.8|34043.1|34038.3|34043.1|34038.3|34042.1|34037.3|0
1651721860000|2022-05-05 03:37:40|34042.6|34037.8|34041.6|34036.8|34042.6|34037.8|34041.6|34036.8|3
1651721870000|2022-05-05 03:37:50|34042.1|34037.3|34041.6|34036.8|34042.1|34037.3|34041.1|34036.3|0
1651721880000|2022-05-05 03:38:00|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|1
1651721900000|2022-05-05 03:38:20|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|0
1651721910000|2022-05-05 03:38:30|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|0
1651721920000|2022-05-05 03:38:40|34040.1|34035.3|34037.6|34032.8|34040.1|34035.3|34037.6|34032.8|3
1651721930000|2022-05-05 03:38:50|34037.1|34032.3|34037.6|34032.8|34037.6|34032.8|34037.1|34032.3|0
1651721970000|2022-05-05 03:39:30|34037.1|34032.3|34034.1|34029.3|34037.1|34032.3|34034.1|34029.3|3
1651721990000|2022-05-05 03:39:50|34034.6|34029.8|34034.6|34029.8|34034.6|34029.8|34034.6|34029.8|0
1651722000000|2022-05-05 03:40:00|34034.1|34029.3|34033.1|34028.3|34034.6|34029.8|34033.1|34028.3|1
1651722010000|2022-05-05 03:40:10|34033.6|34028.8|34033.6|34028.8|34034.1|34029.3|34033.1|34028.3|1
1651722030000|2022-05-05 03:40:30|34033.1|34028.3|34033.1|34028.3|34033.1|34028.3|34033.1|34028.3|2
1651722040000|2022-05-05 03:40:40|34036.1|34031.3|34038.1|34033.3|34038.1|34033.3|34036.1|34031.3|15
1651722080000|2022-05-05 03:41:20|34038.6|34033.8|34039.1|34034.3|34039.1|34034.3|34038.6|34033.8|0
1651722110000|2022-05-05 03:41:50|34041.1|34036.3|34039.6|34034.8|34041.1|34036.3|34037.6|34032.8|5
1651722130000|2022-05-05 03:42:10|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|0
1651722140000|2022-05-05 03:42:20|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|1
1651722150000|2022-05-05 03:42:30|34041.1|34036.3|34040.1|34035.3|34041.1|34036.3|34040.1|34035.3|0
1651722160000|2022-05-05 03:42:40|34040.6|34035.8|34040.1|34035.3|34041.6|34036.8|34040.1|34035.3|1
1651722170000|2022-05-05 03:42:50|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651722180000|2022-05-05 03:43:00|34040.1|34035.3|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|1
1651722190000|2022-05-05 03:43:10|34040.6|34035.8|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|1
1651722210000|2022-05-05 03:43:30|34042.1|34037.3|34041.6|34036.8|34042.1|34037.3|34041.6|34036.8|0
1651722230000|2022-05-05 03:43:50|34042.1|34037.3|34042.6|34037.8|34043.1|34038.3|34041.6|34036.8|0
1651722240000|2022-05-05 03:44:00|34043.1|34038.3|34044.1|34039.3|34044.6|34039.8|34043.1|34038.3|3
1651722250000|2022-05-05 03:44:10|34043.6|34038.8|34042.1|34037.3|34044.6|34039.8|34042.1|34037.3|1
1651722260000|2022-05-05 03:44:20|34042.6|34037.8|34041.6|34036.8|34042.6|34037.8|34041.1|34036.3|2
1651722270000|2022-05-05 03:44:30|34041.1|34036.3|34040.6|34035.8|34041.1|34036.3|34040.6|34035.8|0
1651722280000|2022-05-05 03:44:40|34040.1|34035.3|34039.6|34034.8|34040.6|34035.8|34039.6|34034.8|2
1651722290000|2022-05-05 03:44:50|34040.1|34035.3|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651722300000|2022-05-05 03:45:00|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651722330000|2022-05-05 03:45:30|34039.1|34034.3|34038.1|34033.3|34039.1|34034.3|34037.6|34032.8|0
1651722340000|2022-05-05 03:45:40|34037.6|34032.8|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|0
1651722350000|2022-05-05 03:45:50|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|2
1651722370000|2022-05-05 03:46:10|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|0
1651722380000|2022-05-05 03:46:20|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651722390000|2022-05-05 03:46:30|34038.6|34033.8|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|0
1651722400000|2022-05-05 03:46:40|34038.6|34033.8|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|0
1651722410000|2022-05-05 03:46:50|34037.6|34032.8|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|1
1651722420000|2022-05-05 03:47:00|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|0
1651722430000|2022-05-05 03:47:10|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|0
1651722440000|2022-05-05 03:47:20|34038.1|34033.3|34039.1|34034.3|34039.1|34034.3|34038.1|34033.3|1
1651722460000|2022-05-05 03:47:40|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|0
1651722470000|2022-05-05 03:47:50|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|0
1651722480000|2022-05-05 03:48:00|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|0
1651722490000|2022-05-05 03:48:10|34037.6|34032.8|34038.6|34033.8|34038.6|34033.8|34037.1|34032.3|3
1651722500000|2022-05-05 03:48:20|||||||||1
1651722510000|2022-05-05 03:48:30|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|0
1651722520000|2022-05-05 03:48:40|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|0
1651722530000|2022-05-05 03:48:50|34038.1|34033.3|34039.6|34034.8|34039.6|34034.8|34037.6|34032.8|2
1651722540000|2022-05-05 03:49:00|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|0
1651722550000|2022-05-05 03:49:10|34039.1|34034.3|34041.1|34036.3|34041.1|34036.3|34039.1|34034.3|4
1651722560000|2022-05-05 03:49:20|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651722570000|2022-05-05 03:49:30|34040.6|34035.8|34040.1|34035.3|34041.1|34036.3|34039.6|34034.8|0
1651722580000|2022-05-05 03:49:40|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|0
1651722590000|2022-05-05 03:49:50|34040.1|34035.3|34039.6|34034.8|34040.6|34035.8|34039.6|34034.8|0
1651722600000|2022-05-05 03:50:00|34039.1|34034.3|34040.6|34035.8|34040.6|34035.8|34039.1|34034.3|0
1651722610000|2022-05-05 03:50:10|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|0
1651722620000|2022-05-05 03:50:20|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651722630000|2022-05-05 03:50:30|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|1
1651722660000|2022-05-05 03:51:00|34039.6|34034.8|34041.1|34036.3|34041.1|34036.3|34039.6|34034.8|2
1651722670000|2022-05-05 03:51:10|34043.1|34038.3|34042.6|34037.8|34043.1|34038.3|34042.6|34037.8|3
1651722680000|2022-05-05 03:51:20|34043.1|34038.3|34041.6|34036.8|34043.1|34038.3|34041.6|34036.8|5
1651722700000|2022-05-05 03:51:40|34042.1|34037.3|34041.6|34036.8|34042.1|34037.3|34041.6|34036.8|1
1651722720000|2022-05-05 03:52:00|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|0
1651722730000|2022-05-05 03:52:10|34040.6|34035.8|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|2
1651722740000|2022-05-05 03:52:20|34041.1|34036.3|34041.6|34036.8|34041.6|34036.8|34041.1|34036.3|0
1651722750000|2022-05-05 03:52:30|34042.1|34037.3|34042.1|34037.3|34042.6|34037.8|34042.1|34037.3|0
1651722760000|2022-05-05 03:52:40|34041.6|34036.8|34042.1|34037.3|34042.1|34037.3|34041.6|34036.8|1
1651722770000|2022-05-05 03:52:50|34040.6|34035.8|34041.1|34036.3|34041.1|34036.3|34040.6|34035.8|2
1651722780000|2022-05-05 03:53:00|34040.6|34035.8|34040.1|34035.3|34041.1|34036.3|34040.1|34035.3|0
1651722790000|2022-05-05 03:53:10|34039.6|34034.8|34037.6|34032.8|34039.6|34034.8|34037.1|34032.3|4
1651722810000|2022-05-05 03:53:30|34037.1|34032.3|34034.6|34029.8|34037.1|34032.3|34034.1|34029.3|5
1651722820000|2022-05-05 03:53:40|34035.1|34030.3|34035.6|34030.8|34036.1|34031.3|34034.6|34029.8|0
1651722830000|2022-05-05 03:53:50|34036.1|34031.3|34036.1|34031.3|34036.6|34031.8|34036.1|34031.3|0
1651722850000|2022-05-05 03:54:10|34035.6|34030.8|34035.1|34030.3|34035.6|34030.8|34034.1|34029.3|0
1651722860000|2022-05-05 03:54:20|34034.6|34029.8|34034.6|34029.8|34035.1|34030.3|34034.6|34029.8|0
1651722870000|2022-05-05 03:54:30|34035.1|34030.3|34035.6|34030.8|34036.6|34031.8|34035.1|34030.3|1
1651722890000|2022-05-05 03:54:50|||||||||1
1651722900000|2022-05-05 03:55:00|34036.1|34031.3|34037.1|34032.3|34037.6|34032.8|34036.1|34031.3|2
1651722910000|2022-05-05 03:55:10|34036.6|34031.8|34036.6|34031.8|34036.6|34031.8|34036.6|34031.8|1
1651722920000|2022-05-05 03:55:20|34036.1|34031.3|34036.6|34031.8|34037.1|34032.3|34036.1|34031.3|4
1651722940000|2022-05-05 03:55:40|34036.1|34031.3|34035.6|34030.8|34036.6|34031.8|34035.6|34030.8|0
1651722960000|2022-05-05 03:56:00|34035.1|34030.3|34034.6|34029.8|34035.1|34030.3|34034.6|34029.8|0
1651722970000|2022-05-05 03:56:10|34035.1|34030.3|34037.1|34032.3|34037.1|34032.3|34035.1|34030.3|2
1651722980000|2022-05-05 03:56:20|34037.6|34032.8|34037.1|34032.3|34038.1|34033.3|34037.1|34032.3|4
1651722990000|2022-05-05 03:56:30|34036.6|34031.8|34035.6|34030.8|34036.6|34031.8|34035.6|34030.8|0
1651723000000|2022-05-05 03:56:40|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|0
1651723030000|2022-05-05 03:57:10|34035.6|34030.8|34034.6|34029.8|34035.6|34030.8|34034.6|34029.8|1
1651723040000|2022-05-05 03:57:20|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|34035.1|34030.3|0
1651723050000|2022-05-05 03:57:30|34034.6|34029.8|34037.1|34032.3|34037.1|34032.3|34034.6|34029.8|0
1651723060000|2022-05-05 03:57:40|34038.1|34033.3|34040.1|34035.3|34040.6|34035.8|34038.1|34033.3|4
1651723070000|2022-05-05 03:57:50|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651723080000|2022-05-05 03:58:00|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.6|34033.8|1
1651723090000|2022-05-05 03:58:10|34038.1|34033.3|34040.1|34035.3|34040.1|34035.3|34038.1|34033.3|3
1651723100000|2022-05-05 03:58:20|34040.6|34035.8|34039.1|34034.3|34041.1|34036.3|34037.6|34032.8|2
1651723110000|2022-05-05 03:58:30|34038.6|34033.8|34037.1|34032.3|34038.6|34033.8|34037.1|34032.3|0
1651723120000|2022-05-05 03:58:40|34037.6|34032.8|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|1
1651723130000|2022-05-05 03:58:50|34038.1|34033.3|34039.1|34034.3|34039.1|34034.3|34038.1|34033.3|0
1651723140000|2022-05-05 03:59:00|34039.6|34034.8|34039.1|34034.3|34039.6|34034.8|34039.1|34034.3|0
1651723150000|2022-05-05 03:59:10|34039.6|34034.8|34039.1|34034.3|34039.6|34034.8|34039.1|34034.3|0
1651723160000|2022-05-05 03:59:20|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.1|34034.3|0
1651723170000|2022-05-05 03:59:30|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|1
1651723180000|2022-05-05 03:59:40|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651723190000|2022-05-05 03:59:50|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|1
1651723200000|2022-05-05 04:00:00|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651723210000|2022-05-05 04:00:10|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.6|34033.8|0
1651723220000|2022-05-05 04:00:20|34038.1|34033.3|34037.1|34032.3|34038.1|34033.3|34036.6|34031.8|1
1651723230000|2022-05-05 04:00:30|34038.1|34033.3|34037.1|34032.3|34038.1|34033.3|34037.1|34032.3|2
1651723240000|2022-05-05 04:00:40|34036.6|34031.8|34039.6|34034.8|34039.6|34034.8|34036.6|34031.8|3
1651723260000|2022-05-05 04:01:00|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651723270000|2022-05-05 04:01:10|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|0
1651723280000|2022-05-05 04:01:20|34038.1|34033.3|34040.1|34035.3|34040.1|34035.3|34038.1|34033.3|7
1651723290000|2022-05-05 04:01:30|34040.6|34035.8|34042.1|34037.3|34042.1|34037.3|34040.6|34035.8|1
1651723300000|2022-05-05 04:01:40|34041.6|34036.8|34040.1|34035.3|34041.6|34036.8|34040.1|34035.3|3
1651723310000|2022-05-05 04:01:50|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651723350000|2022-05-05 04:02:30|34039.1|34034.3|34037.6|34032.8|34039.6|34034.8|34037.6|34032.8|0
1651723360000|2022-05-05 04:02:40|34038.1|34033.3|34043.1|34038.3|34043.1|34038.3|34038.1|34033.3|3
1651723370000|2022-05-05 04:02:50|34042.6|34037.8|34041.6|34036.8|34042.6|34037.8|34041.6|34036.8|2
1651723380000|2022-05-05 04:03:00|34041.1|34036.3|34041.6|34036.8|34041.6|34036.8|34041.1|34036.3|0
1651723400000|2022-05-05 04:03:20|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|34040.6|34035.8|2
1651723420000|2022-05-05 04:03:40|34041.6|34036.8|34041.1|34036.3|34041.6|34036.8|34040.6|34035.8|0
1651723430000|2022-05-05 04:03:50|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|0
1651723440000|2022-05-05 04:04:00|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|0
1651723450000|2022-05-05 04:04:10|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|2
1651723460000|2022-05-05 04:04:20|34040.1|34035.3|34040.6|34035.8|34041.1|34036.3|34040.1|34035.3|1
1651723480000|2022-05-05 04:04:40|34041.1|34036.3|34042.6|34037.8|34042.6|34037.8|34041.1|34036.3|1
1651723490000|2022-05-05 04:04:50|34042.1|34037.3|34042.1|34037.3|34042.6|34037.8|34042.1|34037.3|0
1651723520000|2022-05-05 04:05:20|34038.6|34033.8|34039.1|34034.3|34039.1|34034.3|34038.6|34033.8|8
1651723530000|2022-05-05 04:05:30|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|0
1651723540000|2022-05-05 04:05:40|34039.1|34034.3|34040.6|34035.8|34040.6|34035.8|34039.1|34034.3|4
1651723560000|2022-05-05 04:06:00|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|0
1651723570000|2022-05-05 04:06:10|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|0
1651723580000|2022-05-05 04:06:20|34040.6|34035.8|34039.6|34034.8|34040.6|34035.8|34037.6|34032.8|4
1651723590000|2022-05-05 04:06:30|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|0
1651723600000|2022-05-05 04:06:40|34038.1|34033.3|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|0
1651723610000|2022-05-05 04:06:50|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651723620000|2022-05-05 04:07:00|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|0
1651723650000|2022-05-05 04:07:30|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|1
1651723670000|2022-05-05 04:07:50|34038.1|34033.3|34037.6|34032.8|34038.1|34033.3|34037.6|34032.8|0
1651723680000|2022-05-05 04:08:00|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|34037.1|34032.3|0
1651723690000|2022-05-05 04:08:10|34036.6|34031.8|34037.6|34032.8|34037.6|34032.8|34036.6|34031.8|3
1651723700000|2022-05-05 04:08:20|34037.1|34032.3|34038.1|34033.3|34038.1|34033.3|34037.1|34032.3|2
1651723710000|2022-05-05 04:08:30|34038.6|34033.8|34037.6|34032.8|34039.1|34034.3|34037.6|34032.8|1
1651723740000|2022-05-05 04:09:00|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|0
1651723760000|2022-05-05 04:09:20|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|34037.6|34032.8|4
1651723770000|2022-05-05 04:09:30|34038.1|34033.3|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|0
1651723790000|2022-05-05 04:09:50|34038.1|34033.3|34038.6|34033.8|34038.6|34033.8|34038.1|34033.3|1
1651723800000|2022-05-05 04:10:00|34038.1|34033.3|34039.1|34034.3|34039.1|34034.3|34038.1|34033.3|3
1651723810000|2022-05-05 04:10:10|34038.6|34033.8|34037.6|34032.8|34038.6|34033.8|34037.6|34032.8|3
1651723820000|2022-05-05 04:10:20|34037.1|34032.3|34037.6|34032.8|34037.6|34032.8|34037.1|34032.3|0
1651723830000|2022-05-05 04:10:30|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|34038.6|34033.8|2
1651723840000|2022-05-05 04:10:40|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|5
1651723850000|2022-05-05 04:10:50|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|0
1651723860000|2022-05-05 04:11:00|34039.6|34034.8|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|1
1651723880000|2022-05-05 04:11:20|34041.1|34036.3|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|0
1651723890000|2022-05-05 04:11:30|34042.1|34037.3|34040.1|34035.3|34042.6|34037.8|34040.1|34035.3|2
1651723910000|2022-05-05 04:11:50|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651723920000|2022-05-05 04:12:00|34039.6|34034.8|34041.1|34036.3|34041.6|34036.8|34039.6|34034.8|2
1651723930000|2022-05-05 04:12:10|34041.6|34036.8|34041.6|34036.8|34041.6|34036.8|34041.6|34036.8|0
1651723940000|2022-05-05 04:12:20|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|1
1651723970000|2022-05-05 04:12:50|||||||||1
1651723980000|2022-05-05 04:13:00|34041.6|34036.8|34041.6|34036.8|34041.6|34036.8|34040.6|34035.8|4
1651724000000|2022-05-05 04:13:20|34041.1|34036.3|34040.1|34035.3|34041.6|34036.8|34040.1|34035.3|3
1651724010000|2022-05-05 04:13:30|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|1
1651724030000|2022-05-05 04:13:50|34040.1|34035.3|34037.6|34032.8|34040.1|34035.3|34037.6|34032.8|6
1651724040000|2022-05-05 04:14:00|34038.1|34033.3|34038.1|34033.3|34038.1|34033.3|34037.6|34032.8|0
1651724060000|2022-05-05 04:14:20|34038.6|34033.8|34039.6|34034.8|34039.6|34034.8|34038.1|34033.3|1
1651724080000|2022-05-05 04:14:40|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|0
1651724090000|2022-05-05 04:14:50|34041.1|34036.3|34040.6|34035.8|34041.1|34036.3|34040.6|34035.8|0
1651724100000|2022-05-05 04:15:00|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|34041.1|34036.3|0
1651724110000|2022-05-05 04:15:10|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|1
1651724120000|2022-05-05 04:15:20|34039.6|34034.8|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|0
1651724130000|2022-05-05 04:15:30|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|0
1651724140000|2022-05-05 04:15:40|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651724150000|2022-05-05 04:15:50|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651724160000|2022-05-05 04:16:00|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|0
1651724170000|2022-05-05 04:16:10|34039.6|34034.8|34037.1|34032.3|34039.6|34034.8|34037.1|34032.3|12
1651724180000|2022-05-05 04:16:20|34037.6|34032.8|34038.6|34033.8|34038.6|34033.8|34037.6|34032.8|0
1651724190000|2022-05-05 04:16:30|34038.1|34033.3|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|0
1651724200000|2022-05-05 04:16:40|34038.6|34033.8|34038.1|34033.3|34038.6|34033.8|34038.1|34033.3|0
1651724210000|2022-05-05 04:16:50|34038.6|34033.8|34038.6|34033.8|34039.1|34034.3|34038.1|34033.3|1
1651724220000|2022-05-05 04:17:00|34039.1|34034.3|34040.1|34035.3|34040.6|34035.8|34039.1|34034.3|0
1651724250000|2022-05-05 04:17:30|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34039.6|34034.8|1
1651724260000|2022-05-05 04:17:40|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|1
1651724270000|2022-05-05 04:17:50|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|1
1651724280000|2022-05-05 04:18:00|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|0
1651724290000|2022-05-05 04:18:10|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|1
1651724320000|2022-05-05 04:18:40|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|1
1651724330000|2022-05-05 04:18:50|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651724340000|2022-05-05 04:19:00|34040.1|34035.3|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|1
1651724350000|2022-05-05 04:19:10|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|0
1651724360000|2022-05-05 04:19:20|34039.6|34034.8|34040.1|34035.3|34040.1|34035.3|34039.6|34034.8|1
1651724370000|2022-05-05 04:19:30|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651724390000|2022-05-05 04:19:50|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|1
1651724400000|2022-05-05 04:20:00|34040.1|34035.3|34040.1|34035.3|34041.1|34036.3|34040.1|34035.3|0
1651724420000|2022-05-05 04:20:20|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|0
1651724440000|2022-05-05 04:20:40|34040.1|34035.3|34038.6|34033.8|34040.1|34035.3|34038.6|34033.8|0
1651724450000|2022-05-05 04:20:50|34039.1|34034.3|34038.6|34033.8|34039.1|34034.3|34038.6|34033.8|2
1651724500000|2022-05-05 04:21:40|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|34039.1|34034.3|1
1651724510000|2022-05-05 04:21:50|||||||||3
1651724520000|2022-05-05 04:22:00|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|34039.6|34034.8|1
1651724530000|2022-05-05 04:22:10|||||||||1
1651724560000|2022-05-05 04:22:40|34039.1|34034.3|34039.6|34034.8|34039.6|34034.8|34039.1|34034.3|1
1651724600000|2022-05-05 04:23:20|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|0
1651724630000|2022-05-05 04:23:50|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|1
1651724640000|2022-05-05 04:24:00|34040.6|34035.8|34040.1|34035.3|34040.6|34035.8|34040.1|34035.3|0
1651724690000|2022-05-05 04:24:50|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|34040.6|34035.8|2
1651724700000|2022-05-05 04:25:00|34041.1|34036.3|34042.1|34037.3|34042.1|34037.3|34041.1|34036.3|12
1651724710000|2022-05-05 04:25:10|34042.6|34037.8|34042.6|34037.8|34042.6|34037.8|34042.6|34037.8|0
1651724730000|2022-05-05 04:25:30|34042.1|34037.3|34042.1|34037.3|34042.1|34037.3|34042.1|34037.3|1
1651724740000|2022-05-05 04:25:40|34041.6|34036.8|34041.1|34036.3|34041.6|34036.8|34041.1|34036.3|1
1651724750000|2022-05-05 04:25:50|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|34044.6|34039.8|6
1651724760000|2022-05-05 04:26:00|34045.1|34040.3|34046.6|34041.8|34046.6|34041.8|34045.1|34040.3|5
1651724770000|2022-05-05 04:26:10|34046.1|34041.3|34045.6|34040.8|34046.1|34041.3|34045.1|34040.3|2
1651724800000|2022-05-05 04:26:40|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34045.6|34040.8|0
1651724820000|2022-05-05 04:27:00|34045.6|34040.8|34045.6|34040.8|34045.6|34040.8|34045.6|34040.8|2
1651724850000|2022-05-05 04:27:30|34045.1|34040.3|34045.6|34040.8|34045.6|34040.8|34045.1|34040.3|0
1651724860000|2022-05-05 04:27:40|34046.1|34041.3|34044.6|34039.8|34046.1|34041.3|34044.6|34039.8|3
1651724880000|2022-05-05 04:28:00|34044.1|34039.3|34044.6|34039.8|34044.6|34039.8|34044.1|34039.3|4
1651724910000|2022-05-05 04:28:30|34044.1|34039.3|34041.6|34036.8|34044.1|34039.3|34041.6|34036.8|2
1651724920000|2022-05-05 04:28:40|34042.1|34037.3|34043.6|34038.8|34043.6|34038.8|34041.6|34036.8|2
1651724930000|2022-05-05 04:28:50|34043.1|34038.3|34040.6|34035.8|34043.1|34038.3|34040.6|34035.8|3
1651724940000|2022-05-05 04:29:00|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|2
1651724950000|2022-05-05 04:29:10|34040.1|34035.3|34039.6|34034.8|34040.1|34035.3|34039.6|34034.8|1
1651724960000|2022-05-05 04:29:20|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|34040.1|34035.3|0
1651724970000|2022-05-05 04:29:30|34040.6|34035.8|34040.1|34035.3|34041.1|34036.3|34039.6|34034.8|5
1651724980000|2022-05-05 04:29:40|34039.6|34034.8|34040.6|34035.8|34040.6|34035.8|34039.6|34034.8|1
1651724990000|2022-05-05 04:29:50|34040.1|34035.3|34040.6|34035.8|34040.6|34035.8|34040.1|34035.3|0
1651725000000|2022-05-05 04:30:00|34041.1|34036.3|34048.1|34043.3|34048.1|34043.3|34041.1|34036.3|6
1651725020000|2022-05-05 04:30:20|34047.6|34042.8|34047.1|34042.3|34048.1|34043.3|34047.1|34042.3|11
1651725030000|2022-05-05 04:30:30|34047.6|34042.8|34047.6|34042.8|34048.1|34043.3|34047.6|34042.8|0
1651725040000|2022-05-05 04:30:40|34048.1|34043.3|34047.6|34042.8|34048.1|34043.3|34047.6|34042.8|1
1651725050000|2022-05-05 04:30:50|34048.1|34043.3|34047.6|34042.8|34048.1|34043.3|34047.6|34042.8|2
1651725060000|2022-05-05 04:31:00|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|0
1651725070000|2022-05-05 04:31:10|34047.6|34042.8|34047.1|34042.3|34047.6|34042.8|34047.1|34042.3|3
1651725080000|2022-05-05 04:31:20|34047.6|34042.8|34046.6|34041.8|34047.6|34042.8|34046.6|34041.8|1
1651725090000|2022-05-05 04:31:30|34047.1|34042.3|34047.1|34042.3|34047.6|34042.8|34047.1|34042.3|1
1651725100000|2022-05-05 04:31:40|34046.6|34041.8|34043.6|34038.8|34046.6|34041.8|34043.1|34038.3|17
1651725120000|2022-05-05 04:32:00|34044.1|34039.3|34044.6|34039.8|34044.6|34039.8|34044.1|34039.3|0
1651725130000|2022-05-05 04:32:10|34044.1|34039.3|34043.1|34038.3|34044.1|34039.3|34043.1|34038.3|0
1651725140000|2022-05-05 04:32:20|34043.6|34038.8|34044.1|34039.3|34044.1|34039.3|34043.6|34038.8|0
1651725150000|2022-05-05 04:32:30|34043.6|34038.8|34043.6|34038.8|34044.1|34039.3|34043.6|34038.8|0
1651725180000|2022-05-05 04:33:00|34043.1|34038.3|34043.1|34038.3|34043.6|34038.8|34043.1|34038.3|0
1651725190000|2022-05-05 04:33:10|34043.6|34038.8|34044.1|34039.3|34044.1|34039.3|34043.6|34038.8|0
1651725200000|2022-05-05 04:33:20|34043.6|34038.8|34041.6|34036.8|34043.6|34038.8|34041.1|34036.3|6
1651725210000|2022-05-05 04:33:30|34042.1|34037.3|34044.6|34039.8|34044.6|34039.8|34042.1|34037.3|2
1651725220000|2022-05-05 04:33:40|34044.1|34039.3|34044.6|34039.8|34044.6|34039.8|34044.1|34039.3|0
1651725230000|2022-05-05 04:33:50|34045.1|34040.3|34043.6|34038.8|34045.1|34040.3|34043.6|34038.8|0
1651725240000|2022-05-05 04:34:00|34044.1|34039.3|34046.1|34041.3|34046.6|34041.8|34044.1|34039.3|2
1651725250000|2022-05-05 04:34:10|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|34046.6|34041.8|0
1651725260000|2022-05-05 04:34:20|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|34046.1|34041.3|0
1651725270000|2022-05-05 04:34:30|||||||||1
1651725280000|2022-05-05 04:34:40|34045.6|34040.8|34047.1|34042.3|34047.1|34042.3|34045.1|34040.3|1
1651725290000|2022-05-05 04:34:50|34046.6|34041.8|34047.1|34042.3|34047.1|34042.3|34046.6|34041.8|0
1651725300000|2022-05-05 04:35:00|34047.6|34042.8|34047.6|34042.8|34047.6|34042.8|34047.6|34042.8|0
1651725320000|2022-05-05 04:35:20|34047.1|34042.3|34047.1|34042.3|34047.1|34042.3|34046.6|34041.8|2
1651725330000|2022-05-05 04:35:30|34046.6|34041.8|34047.1|34042.3|34047.1|34042.3|34046.6|34041.8|1
1651725340000|2022-05-05 04:35:40|34047.6|34042.8|34047.6|34042.8|34047.6|34042.8|34047.1|34042.3|0
1651725350000|2022-05-05 04:35:50|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|34048.1|34043.3|0
1651725360000|2022-05-05 04:36:00|34048.6|34043.8|34054.6|34049.8|34058.6|34053.8|34048.6|34043.8|27
1651725370000|2022-05-05 04:36:10|34055.1|34050.3|34054.1|34049.3|34056.1|34051.3|34054.1|34049.3|0
1651725380000|2022-05-05 04:36:20|34054.6|34049.8|34057.1|34052.3|34057.1|34052.3|34054.1|34049.3|5
1651725390000|2022-05-05 04:36:30|34056.6|34051.8|34056.1|34051.3|34056.6|34051.8|34056.1|34051.3|1
1651725400000|2022-05-05 04:36:40|34055.6|34050.8|34056.1|34051.3|34056.1|34051.3|34055.6|34050.8|0
1651725420000|2022-05-05 04:37:00|34056.6|34051.8|34060.1|34055.3|34060.6|34055.8|34056.6|34051.8|5
1651725430000|2022-05-05 04:37:10|34061.6|34056.8|34061.1|34056.3|34061.6|34056.8|34061.1|34056.3|6
1651725440000|2022-05-05 04:37:20|34060.6|34055.8|34059.6|34054.8|34061.1|34056.3|34059.6|34054.8|0
1651725450000|2022-05-05 04:37:30|34059.1|34054.3|34059.6|34054.8|34059.6|34054.8|34058.1|34053.3|14
1651725470000|2022-05-05 04:37:50|34060.1|34055.3|34058.6|34053.8|34060.1|34055.3|34058.6|34053.8|1
1651725480000|2022-05-05 04:38:00|34059.1|34054.3|34059.1|34054.3|34059.1|34054.3|34058.6|34053.8|0
1651725490000|2022-05-05 04:38:10|34059.6|34054.8|34059.6|34054.8|34059.6|34054.8|34059.1|34054.3|0
1651725500000|2022-05-05 04:38:20|34059.1|34054.3|34059.6|34054.8|34059.6|34054.8|34059.1|34054.3|0
1651725510000|2022-05-05 04:38:30|34060.1|34055.3|34059.1|34054.3|34060.1|34055.3|34059.1|34054.3|0
1651725520000|2022-05-05 04:38:40|34059.6|34054.8|34058.1|34053.3|34060.1|34055.3|34058.1|34053.3|3
1651725560000|2022-05-05 04:39:20|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|0
1651725580000|2022-05-05 04:39:40|34057.6|34052.8|34059.1|34054.3|34059.6|34054.8|34057.6|34052.8|4
1651725600000|2022-05-05 04:40:00|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|0
1651725610000|2022-05-05 04:40:10|34058.1|34053.3|34057.6|34052.8|34058.1|34053.3|34057.1|34052.3|16
1651725620000|2022-05-05 04:40:20|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|34058.6|34053.8|7
1651725640000|2022-05-05 04:40:40|34058.1|34053.3|34058.1|34053.3|34058.1|34053.3|34058.1|34053.3|2
1651725650000|2022-05-05 04:40:50|34058.6|34053.8|34059.1|34054.3|34059.1|34054.3|34058.6|34053.8|1
1651725660000|2022-05-05 04:41:00|34060.1|34055.3|34059.6|34054.8|34060.1|34055.3|34059.6|34054.8|1
1651725670000|2022-05-05 04:41:10|34059.1|34054.3|34059.1|34054.3|34059.1|34054.3|34058.6|34053.8|4
1651725690000|2022-05-05 04:41:30|34059.6|34054.8|34059.6|34054.8|34059.6|34054.8|34059.6|34054.8|0
1651725730000|2022-05-05 04:42:10|34055.6|34050.8|34054.6|34049.8|34055.6|34050.8|34054.6|34049.8|23
1651725740000|2022-05-05 04:42:20|34055.1|34050.3|34054.6|34049.8|34055.1|34050.3|34054.6|34049.8|0
1651725750000|2022-05-05 04:42:30|34055.6|34050.8|34055.1|34050.3|34055.6|34050.8|34055.1|34050.3|1
1651725760000|2022-05-05 04:42:40|34054.6|34049.8|34054.6|34049.8|34054.6|34049.8|34054.6|34049.8|0
1651725780000|2022-05-05 04:43:00|34055.6|34050.8|34055.6|34050.8|34055.6|34050.8|34055.6|34050.8|2
1651725790000|2022-05-05 04:43:10|34057.6|34052.8|34057.6|34052.8|34057.6|34052.8|34057.6|34052.8|2
1651725800000|2022-05-05 04:43:20|34058.1|34053.3|34057.6|34052.8|34058.1|34053.3|34057.6|34052.8|0
1651725810000|2022-05-05 04:43:30|34058.1|34053.3|34058.1|34053.3|34058.1|34053.3|34058.1|34053.3|0
1651725820000|2022-05-05 04:43:40|34057.1|34052.3|34058.1|34053.3|34058.1|34053.3|34057.1|34052.3|4
1651725830000|2022-05-05 04:43:50|34058.6|34053.8|34059.1|34054.3|34059.6|34054.8|34058.6|34053.8|3
1651725840000|2022-05-05 04:44:00|34058.6|34053.8|34060.1|34055.3|34060.6|34055.8|34058.6|34053.8|6
1651725850000|2022-05-05 04:44:10|34060.6|34055.8|34066.1|34061.3|34066.6|34061.8|34060.1|34055.3|30
1651725860000|2022-05-05 04:44:20|34066.6|34061.8|34067.1|34062.3|34067.1|34062.3|34065.6|34060.8|5
1651725870000|2022-05-05 04:44:30|34067.6|34062.8|34067.6|34062.8|34068.1|34063.3|34067.6|34062.8|3
1651725880000|2022-05-05 04:44:40|34068.1|34063.3|34067.6|34062.8|34068.1|34063.3|34067.6|34062.8|4
1651725890000|2022-05-05 04:44:50|34067.1|34062.3|34067.1|34062.3|34067.6|34062.8|34067.1|34062.3|1
1651725900000|2022-05-05 04:45:00|34065.6|34060.8|34066.6|34061.8|34066.6|34061.8|34065.6|34060.8|4
1651725910000|2022-05-05 04:45:10|34067.1|34062.3|34067.1|34062.3|34067.1|34062.3|34067.1|34062.3|0
1651725930000|2022-05-05 04:45:30|34065.6|34060.8|34067.1|34062.3|34067.1|34062.3|34065.1|34060.3|1
1651725950000|2022-05-05 04:45:50|34066.6|34061.8|34066.1|34061.3|34066.6|34061.8|34066.1|34061.3|0
1651725960000|2022-05-05 04:46:00|34066.6|34061.8|34067.1|34062.3|34067.1|34062.3|34066.6|34061.8|0
1651725970000|2022-05-05 04:46:10|34067.6|34062.8|34068.6|34063.8|34069.6|34064.8|34067.6|34062.8|3
1651725980000|2022-05-05 04:46:20|34068.1|34063.3|34068.1|34063.3|34068.1|34063.3|34068.1|34063.3|0
1651725990000|2022-05-05 04:46:30|34067.6|34062.8|34067.6|34062.8|34067.6|34062.8|34067.6|34062.8|3
1651726000000|2022-05-05 04:46:40|34067.1|34062.3|34066.1|34061.3|34067.1|34062.3|34066.1|34061.3|0
1651726010000|2022-05-05 04:46:50|34065.6|34060.8|34067.6|34062.8|34067.6|34062.8|34065.6|34060.8|3
1651726020000|2022-05-05 04:47:00|34067.1|34062.3|34066.6|34061.8|34067.1|34062.3|34066.6|34061.8|1
1651726030000|2022-05-05 04:47:10|34066.1|34061.3|34065.6|34060.8|34066.6|34061.8|34065.6|34060.8|0
1651726040000|2022-05-05 04:47:20|34065.1|34060.3|34065.6|34060.8|34065.6|34060.8|34065.1|34060.3|2
1651726050000|2022-05-05 04:47:30|34065.1|34060.3|34065.1|34060.3|34065.1|34060.3|34065.1|34060.3|0
1651726060000|2022-05-05 04:47:40|34064.6|34059.8|34064.6|34059.8|34064.6|34059.8|34064.6|34059.8|0
1651726070000|2022-05-05 04:47:50|||||||||2
1651726090000|2022-05-05 04:48:10|34065.1|34060.3|34066.1|34061.3|34066.1|34061.3|34065.1|34060.3|1
1651726120000|2022-05-05 04:48:40|34066.6|34061.8|34066.1|34061.3|34066.6|34061.8|34066.1|34061.3|5
1651726130000|2022-05-05 04:48:50|34065.6|34060.8|34066.1|34061.3|34066.1|34061.3|34064.6|34059.8|3
1651726150000|2022-05-05 04:49:10|34066.6|34061.8|34066.6|34061.8|34066.6|34061.8|34066.6|34061.8|0
1651726160000|2022-05-05 04:49:20|34066.1|34061.3|34066.6|34061.8|34066.6|34061.8|34066.1|34061.3|0
1651726170000|2022-05-05 04:49:30|34067.1|34062.3|34068.6|34063.8|34068.6|34063.8|34067.1|34062.3|0
1651726180000|2022-05-05 04:49:40|34069.6|34064.8|34070.1|34065.3|34070.1|34065.3|34069.6|34064.8|0
1651726190000|2022-05-05 04:49:50|34069.6|34064.8|34069.6|34064.8|34069.6|34064.8|34069.6|34064.8|2
1651726200000|2022-05-05 04:50:00|34068.6|34063.8|34068.6|34063.8|34068.6|34063.8|34068.6|34063.8|2
1651726220000|2022-05-05 04:50:20|34068.1|34063.3|34068.1|34063.3|34068.1|34063.3|34068.1|34063.3|0
1651726230000|2022-05-05 04:50:30|34067.6|34062.8|34066.6|34061.8|34067.6|34062.8|34066.6|34061.8|2
1651726240000|2022-05-05 04:50:40|34067.1|34062.3|34067.6|34062.8|34067.6|34062.8|34066.1|34061.3|1
1651726250000|2022-05-05 04:50:50|34067.1|34062.3|34067.6|34062.8|34067.6|34062.8|34066.1|34061.3|1
1651726260000|2022-05-05 04:51:00|34067.1|34062.3|34067.6|34062.8|34068.1|34063.3|34067.1|34062.3|3
1651726270000|2022-05-05 04:51:10|34068.1|34063.3|34067.6|34062.8|34068.1|34063.3|34066.6|34061.8|1
1651726300000|2022-05-05 04:51:40|34068.1|34063.3|34068.6|34063.8|34068.6|34063.8|34068.1|34063.3|0
1651726310000|2022-05-05 04:51:50|34068.1|34063.3|34068.6|34063.8|34068.6|34063.8|34068.1|34063.3|0
1651726320000|2022-05-05 04:52:00|34069.1|34064.3|34069.1|34064.3|34069.1|34064.3|34069.1|34064.3|0
1651726330000|2022-05-05 04:52:10|34068.6|34063.8|34067.6|34062.8|34068.6|34063.8|34067.6|34062.8|2
1651726350000|2022-05-05 04:52:30|34068.1|34063.3|34067.6|34062.8|34068.1|34063.3|34067.6|34062.8|0
1651726370000|2022-05-05 04:52:50|34066.6|34061.8|34066.6|34061.8|34066.6|34061.8|34066.6|34061.8|1
1651726380000|2022-05-05 04:53:00|34067.1|34062.3|34067.1|34062.3|34067.6|34062.8|34066.6|34061.8|6
1651726400000|2022-05-05 04:53:20|34066.6|34061.8|34067.1|34062.3|34067.1|34062.3|34066.6|34061.8|0
1651726410000|2022-05-05 04:53:30|34067.6|34062.8|34070.1|34065.3|34070.1|34065.3|34067.6|34062.8|1
1651726420000|2022-05-05 04:53:40|34070.6|34065.8|34069.1|34064.3|34070.6|34065.8|34069.1|34064.3|9
1651726430000|2022-05-05 04:53:50|34069.6|34064.8|34071.1|34066.3|34071.1|34066.3|34069.1|34064.3|4
1651726440000|2022-05-05 04:54:00|34071.6|34066.8|34071.1|34066.3|34071.6|34066.8|34071.1|34066.3|1
1651726450000|2022-05-05 04:54:10|34071.6|34066.8|34072.6|34067.8|34072.6|34067.8|34071.1|34066.3|0
1651726460000|2022-05-05 04:54:20|34073.1|34068.3|34074.1|34069.3|34074.1|34069.3|34072.1|34067.3|5
1651726470000|2022-05-05 04:54:30|34072.6|34067.8|34073.1|34068.3|34073.6|34068.8|34072.1|34067.3|10
1651726480000|2022-05-05 04:54:40|34072.6|34067.8|34071.6|34066.8|34072.6|34067.8|34071.1|34066.3|0
1651726490000|2022-05-05 04:54:50|34071.1|34066.3|34070.1|34065.3|34071.1|34066.3|34069.6|34064.8|0
1651726500000|2022-05-05 04:55:00|34070.6|34065.8|34069.6|34064.8|34070.6|34065.8|34069.6|34064.8|5
1651726510000|2022-05-05 04:55:10|34069.1|34064.3|34069.1|34064.3|34069.1|34064.3|34068.6|34063.8|0
1651726520000|2022-05-05 04:55:20|34069.6|34064.8|34069.6|34064.8|34069.6|34064.8|34069.1|34064.3|1
1651726530000|2022-05-05 04:55:30|34069.1|34064.3|34071.6|34066.8|34071.6|34066.8|34069.1|34064.3|1
1651726550000|2022-05-05 04:55:50|34072.1|34067.3|34072.6|34067.8|34072.6|34067.8|34072.1|34067.3|0
1651726560000|2022-05-05 04:56:00|34072.1|34067.3|34071.6|34066.8|34072.6|34067.8|34071.6|34066.8|1
1651726570000|2022-05-05 04:56:10|34072.1|34067.3|34072.1|34067.3|34072.1|34067.3|34072.1|34067.3|0
1651726580000|2022-05-05 04:56:20|34071.6|34066.8|34074.1|34069.3|34075.1|34070.3|34071.6|34066.8|8
1651726590000|2022-05-05 04:56:30|34074.6|34069.8|34075.6|34070.8|34075.6|34070.8|34074.6|34069.8|1
1651726600000|2022-05-05 04:56:40|34075.1|34070.3|34075.1|34070.3|34075.1|34070.3|34074.6|34069.8|0
1651726610000|2022-05-05 04:56:50|34074.6|34069.8|34073.6|34068.8|34075.1|34070.3|34073.6|34068.8|1
1651726620000|2022-05-05 04:57:00|34073.1|34068.3|34073.6|34068.8|34073.6|34068.8|34072.1|34067.3|7
1651726630000|2022-05-05 04:57:10|34073.1|34068.3|34074.1|34069.3|34074.1|34069.3|34073.1|34068.3|0
1651726640000|2022-05-05 04:57:20|34074.6|34069.8|34075.6|34070.8|34075.6|34070.8|34074.6|34069.8|0
1651726650000|2022-05-05 04:57:30|34075.1|34070.3|34075.1|34070.3|34075.1|34070.3|34074.6|34069.8|0
1651726660000|2022-05-05 04:57:40|34074.6|34069.8|34073.6|34068.8|34075.1|34070.3|34073.6|34068.8|1
1651726670000|2022-05-05 04:57:50|34074.1|34069.3|34074.1|34069.3|34074.1|34069.3|34073.6|34068.8|0
1651726680000|2022-05-05 04:58:00|34073.6|34068.8|34073.6|34068.8|34073.6|34068.8|34073.6|34068.8|0
1651726700000|2022-05-05 04:58:20|34074.1|34069.3|34073.6|34068.8|34074.1|34069.3|34073.6|34068.8|1
1651726710000|2022-05-05 04:58:30|34074.1|34069.3|34073.6|34068.8|34074.1|34069.3|34073.6|34068.8|0
1651726720000|2022-05-05 04:58:40|34074.1|34069.3|34073.6|34068.8|34074.1|34069.3|34073.1|34068.3|0
1651726740000|2022-05-05 04:59:00|34074.1|34069.3|34074.1|34069.3|34074.1|34069.3|34074.1|34069.3|0
1651726750000|2022-05-05 04:59:10|34074.6|34069.8|34074.6|34069.8|34074.6|34069.8|34074.6|34069.8|1
1651726760000|2022-05-05 04:59:20|34074.1|34069.3|34074.1|34069.3|34074.1|34069.3|34074.1|34069.3|1
1651726780000|2022-05-05 04:59:40|34074.6|34069.8|34076.1|34071.3|34077.1|34072.3|34074.6|34069.8|12
1651726800000|2022-05-05 05:00:00|34076.6|34071.8|34080.1|34075.3|34080.1|34075.3|34076.6|34071.8|15
1651726810000|2022-05-05 05:00:10|34079.6|34074.8|34081.1|34076.3|34081.6|34076.8|34079.6|34074.8|4
1651726820000|2022-05-05 05:00:20|34080.6|34075.8|34082.6|34077.8|34082.6|34077.8|34080.1|34075.3|11
1651726830000|2022-05-05 05:00:30|34083.1|34078.3|34083.1|34078.3|34083.6|34078.8|34081.6|34076.8|13
1651726840000|2022-05-05 05:00:40|34082.6|34077.8|34082.1|34077.3|34082.6|34077.8|34082.1|34077.3|1
1651726850000|2022-05-05 05:00:50|34082.6|34077.8|34081.1|34076.3|34082.6|34077.8|34081.1|34076.3|0
1651726860000|2022-05-05 05:01:00|34080.6|34075.8|34078.1|34073.3|34080.6|34075.8|34078.1|34073.3|9
1651726870000|2022-05-05 05:01:10|34078.6|34073.8|34075.1|34070.3|34078.6|34073.8|34073.6|34068.8|19
1651726880000|2022-05-05 05:01:20|34074.6|34069.8|34075.6|34070.8|34077.6|34072.8|34074.6|34069.8|1
1651726890000|2022-05-05 05:01:30|34075.1|34070.3|34075.6|34070.8|34075.6|34070.8|34075.1|34070.3|0
1651726900000|2022-05-05 05:01:40|34075.1|34070.3|34077.6|34072.8|34077.6|34072.8|34075.1|34070.3|5
1651726910000|2022-05-05 05:01:50|34077.1|34072.3|34075.6|34070.8|34077.6|34072.8|34075.1|34070.3|4
1651726920000|2022-05-05 05:02:00|34076.1|34071.3|34075.1|34070.3|34076.6|34071.8|34075.1|34070.3|7
1651726930000|2022-05-05 05:02:10|34074.6|34069.8|34074.6|34069.8|34075.6|34070.8|34072.6|34067.8|9
1651726940000|2022-05-05 05:02:20|34074.1|34069.3|34073.6|34068.8|34074.6|34069.8|34073.6|34068.8|4
1651726950000|2022-05-05 05:02:30|34072.6|34067.8|34073.1|34068.3|34074.1|34069.3|34072.6|34067.8|2
1651726960000|2022-05-05 05:02:40|||||||||1
1651726970000|2022-05-05 05:02:50|34072.6|34067.8|34072.6|34067.8|34073.6|34068.8|34072.6|34067.8|2
1651726980000|2022-05-05 05:03:00|34073.1|34068.3|34075.6|34070.8|34076.6|34071.8|34072.6|34067.8|7
1651726990000|2022-05-05 05:03:10|34075.1|34070.3|34073.6|34068.8|34075.1|34070.3|34073.1|34068.3|0
1651727000000|2022-05-05 05:03:20|34073.1|34068.3|34073.1|34068.3|34073.6|34068.8|34072.6|34067.8|0
1651727010000|2022-05-05 05:03:30|34073.6|34068.8|34072.6|34067.8|34074.6|34069.8|34072.6|34067.8|0
1651727030000|2022-05-05 05:03:50|34073.1|34068.3|34073.6|34068.8|34073.6|34068.8|34073.1|34068.3|0
1651727040000|2022-05-05 05:04:00|34073.1|34068.3|34072.6|34067.8|34073.6|34068.8|34072.6|34067.8|1
1651727060000|2022-05-05 05:04:20|34072.1|34067.3|34072.6|34067.8|34072.6|34067.8|34072.1|34067.3|0
1651727080000|2022-05-05 05:04:40|34071.6|34066.8|34072.6|34067.8|34073.1|34068.3|34071.6|34066.8|1
1651727090000|2022-05-05 05:04:50|34072.1|34067.3|34071.6|34066.8|34072.6|34067.8|34071.6|34066.8|0
1651727100000|2022-05-05 05:05:00|34072.1|34067.3|34069.6|34064.8|34072.1|34067.3|34067.6|34062.8|13
1651727110000|2022-05-05 05:05:10|34069.1|34064.3|34069.6|34064.8|34069.6|34064.8|34069.1|34064.3|0
1651727120000|2022-05-05 05:05:20|34069.1|34064.3|34069.1|34064.3|34069.6|34064.8|34069.1|34064.3|0
1651727130000|2022-05-05 05:05:30|34068.6|34063.8|34068.6|34063.8|34069.6|34064.8|34068.6|34063.8|2
1651727140000|2022-05-05 05:05:40|34068.1|34063.3|34066.6|34061.8|34068.1|34063.3|34065.6|34060.8|2
1651727150000|2022-05-05 05:05:50|34066.1|34061.3|34066.1|34061.3|34066.1|34061.3|34066.1|34061.3|0
1651727160000|2022-05-05 05:06:00|34065.6|34060.8|34068.6|34063.8|34068.6|34063.8|34064.1|34059.3|5
1651727170000|2022-05-05 05:06:10|34069.1|34064.3|34071.6|34066.8|34071.6|34066.8|34069.1|34064.3|2
1651727190000|2022-05-05 05:06:30|34071.1|34066.3|34068.6|34063.8|34071.6|34066.8|34068.6|34063.8|1
1651727200000|2022-05-05 05:06:40|34068.1|34063.3|34068.6|34063.8|34070.1|34065.3|34068.1|34063.3|3
1651727220000|2022-05-05 05:07:00|34069.1|34064.3|34069.6|34064.8|34069.6|34064.8|34069.1|34064.3|0
1651727230000|2022-05-05 05:07:10|34069.1|34064.3|34068.6|34063.8|34069.6|34064.8|34068.6|34063.8|3
1651727240000|2022-05-05 05:07:20|34069.1|34064.3|34067.6|34062.8|34069.1|34064.3|34067.1|34062.3|0
1651727250000|2022-05-05 05:07:30|34067.1|34062.3|34061.1|34056.3|34067.1|34062.3|34061.1|34056.3|4
1651727260000|2022-05-05 05:07:40|34061.6|34056.8|34060.6|34055.8|34061.6|34056.8|34060.6|34055.8|3
1651727270000|2022-05-05 05:07:50|34060.1|34055.3|34060.1|34055.3|34062.1|34057.3|34060.1|34055.3|7
1651727280000|2022-05-05 05:08:00|34060.6|34055.8|34062.6|34057.8|34063.1|34058.3|34060.1|34055.3|2
1651727290000|2022-05-05 05:08:10|||||||||1
1651727300000|2022-05-05 05:08:20|34062.1|34057.3|34061.6|34056.8|34062.1|34057.3|34061.6|34056.8|0
1651727310000|2022-05-05 05:08:30|34061.1|34056.3|34060.1|34055.3|34061.1|34056.3|34060.1|34055.3|0
1651727320000|2022-05-05 05:08:40|34060.6|34055.8|34059.6|34054.8|34060.6|34055.8|34059.6|34054.8|2
1651727330000|2022-05-05 05:08:50|34059.1|34054.3|34058.6|34053.8|34059.1|34054.3|34057.6|34052.8|9
1651727340000|2022-05-05 05:09:00|34058.1|34053.3|34058.1|34053.3|34058.6|34053.8|34057.6|34052.8|0
1651727350000|2022-05-05 05:09:10|34058.6|34053.8|34055.6|34050.8|34058.6|34053.8|34055.1|34050.3|4
1651727360000|2022-05-05 05:09:20|34055.1|34050.3|34055.1|34050.3|34055.6|34050.8|34054.6|34049.8|2
1651727370000|2022-05-05 05:09:30|34055.6|34050.8|34056.6|34051.8|34057.1|34052.3|34055.1|34050.3|6
1651727380000|2022-05-05 05:09:40|34057.1|34052.3|34058.6|34053.8|34059.6|34054.8|34057.1|34052.3|6
1651727390000|2022-05-05 05:09:50|34058.1|34053.3|34056.6|34051.8|34058.1|34053.3|34056.6|34051.8|1
1651727400000|2022-05-05 05:10:00|34056.1|34051.3|34058.6|34053.8|34058.6|34053.8|34056.1|34051.3|1
1651727410000|2022-05-05 05:10:10|34059.1|34054.3|34058.6|34053.8|34059.1|34054.3|34058.6|34053.8|0
1651727420000|2022-05-05 05:10:20|34059.1|34054.3|34060.6|34055.8|34060.6|34055.8|34058.6|34053.8|3
1651727430000|2022-05-05 05:10:30|34060.1|34055.3|34063.6|34058.8|34063.6|34058.8|34060.1|34055.3|1
1651727440000|2022-05-05 05:10:40|34064.1|34059.3|34064.6|34059.8|34064.6|34059.8|34063.6|34058.8|1
1651727450000|2022-05-05 05:10:50|34064.1|34059.3|34065.1|34060.3|34065.1|34060.3|34064.1|34059.3|1
1651727460000|2022-05-05 05:11:00|34065.6|34060.8|34066.1|34061.3|34066.6|34061.8|34065.1|34060.3|4
1651727470000|2022-05-05 05:11:10|34065.6|34060.8|34064.1|34059.3|34065.6|34060.8|34063.6|34058.8|7
1651727480000|2022-05-05 05:11:20|34063.6|34058.8|34065.6|34060.8|34066.6|34061.8|34063.6|34058.8|1
1651727490000|2022-05-05 05:11:30|34065.1|34060.3|34066.1|34061.3|34066.1|34061.3|34065.1|34060.3|0
1651727500000|2022-05-05 05:11:40|34065.6|34060.8|34066.1|34061.3|34066.1|34061.3|34065.6|34060.8|0
1651727510000|2022-05-05 05:11:50|34066.6|34061.8|34067.6|34062.8|34067.6|34062.8|34066.1|34061.3|2
1651727520000|2022-05-05 05:12:00|34068.1|34063.3|34068.1|34063.3|34069.1|34064.3|34068.1|34063.3|0
1651727530000|2022-05-05 05:12:10|34069.1|34064.3|34071.1|34066.3|34071.1|34066.3|34068.6|34063.8|2
1651727540000|2022-05-05 05:12:20|34071.6|34066.8|34070.6|34065.8|34071.6|34066.8|34069.6|34064.8|0
1651727550000|2022-05-05 05:12:30|34071.1|34066.3|34071.6|34066.8|34071.6|34066.8|34070.6|34065.8|0
1651727560000|2022-05-05 05:12:40|34071.1|34066.3|34071.1|34066.3|34072.1|34067.3|34070.1|34065.3|0
1651727570000|2022-05-05 05:12:50|34070.6|34065.8|34070.6|34065.8|34071.1|34066.3|34070.1|34065.3|0
1651727580000|2022-05-05 05:13:00|34070.1|34065.3|34070.6|34065.8|34071.6|34066.8|34069.6|34064.8|4
1651727590000|2022-05-05 05:13:10|34071.1|34066.3|34071.1|34066.3|34071.1|34066.3|34071.1|34066.3|0
1651727600000|2022-05-05 05:13:20|34070.6|34065.8|34071.1|34066.3|34071.1|34066.3|34070.6|34065.8|0
1651727620000|2022-05-05 05:13:40|34071.6|34066.8|34071.6|34066.8|34072.1|34067.3|34071.6|34066.8|0
1651727630000|2022-05-05 05:13:50|34072.1|34067.3|34071.6|34066.8|34072.1|34067.3|34071.6|34066.8|0
1651727640000|2022-05-05 05:14:00|34072.1|34067.3|34073.6|34068.8|34073.6|34068.8|34071.6|34066.8|0
1651727650000|2022-05-05 05:14:10|34073.1|34068.3|34073.6|34068.8|34073.6|34068.8|34072.6|34067.8|0
1651727660000|2022-05-05 05:14:20|34073.1|34068.3|34074.1|34069.3|34074.6|34069.8|34072.6|34067.8|2
1651727670000|2022-05-05 05:14:30|34074.6|34069.8|34075.6|34070.8|34075.6|34070.8|34074.6|34069.8|0
1651727680000|2022-05-05 05:14:40|34075.1|34070.3|34076.1|34071.3|34076.1|34071.3|34074.6|34069.8|1
1651727690000|2022-05-05 05:14:50|34076.6|34071.8|34076.6|34071.8|34077.1|34072.3|34076.1|34071.3|0
1651727700000|2022-05-05 05:15:00|34077.1|34072.3|34078.1|34073.3|34078.6|34073.8|34077.1|34072.3|0
1651727710000|2022-05-05 05:15:10|34078.6|34073.8|34079.6|34074.8|34079.6|34074.8|34078.6|34073.8|0
1651727720000|2022-05-05 05:15:20|34078.6|34073.8|34079.6|34074.8|34080.1|34075.3|34078.1|34073.3|5
1651727730000|2022-05-05 05:15:30|34080.1|34075.3|34080.1|34075.3|34080.6|34075.8|34080.1|34075.3|0
1651727740000|2022-05-05 05:15:40|34080.6|34075.8|34081.6|34076.8|34081.6|34076.8|34080.6|34075.8|0
1651727750000|2022-05-05 05:15:50|34082.1|34077.3|34080.1|34075.3|34082.1|34077.3|34079.6|34074.8|4
1651727760000|2022-05-05 05:16:00|34079.6|34074.8|34079.1|34074.3|34080.1|34075.3|34078.6|34073.8|1
1651727770000|2022-05-05 05:16:10|34079.6|34074.8|34079.1|34074.3|34080.1|34075.3|34078.6|34073.8|7
1651727780000|2022-05-05 05:16:20|34079.6|34074.8|34080.1|34075.3|34080.1|34075.3|34079.6|34074.8|0
1651727790000|2022-05-05 05:16:30|34079.6|34074.8|34080.1|34075.3|34080.6|34075.8|34079.6|34074.8|2
1651727800000|2022-05-05 05:16:40|34080.6|34075.8|34081.6|34076.8|34081.6|34076.8|34080.6|34075.8|5
1651727810000|2022-05-05 05:16:50|34082.1|34077.3|34084.6|34079.8|34084.6|34079.8|34082.1|34077.3|6
1651727820000|2022-05-05 05:17:00|34085.6|34080.8|34084.6|34079.8|34085.6|34080.8|34084.1|34079.3|1
1651727830000|2022-05-05 05:17:10|34084.1|34079.3|34083.6|34078.8|34084.1|34079.3|34082.6|34077.8|1
1651727840000|2022-05-05 05:17:20|34083.1|34078.3|34082.6|34077.8|34083.6|34078.8|34082.6|34077.8|0
1651727850000|2022-05-05 05:17:30|34083.1|34078.3|34080.6|34075.8|34083.1|34078.3|34080.6|34075.8|3
1651727860000|2022-05-05 05:17:40|34080.1|34075.3|34081.6|34076.8|34081.6|34076.8|34079.1|34074.3|5
1651727870000|2022-05-05 05:17:50|34080.6|34075.8|34081.1|34076.3|34081.1|34076.3|34080.1|34075.3|2
1651727880000|2022-05-05 05:18:00|34080.6|34075.8|34080.1|34075.3|34081.6|34076.8|34080.1|34075.3|3
1651727890000|2022-05-05 05:18:10|34080.6|34075.8|34080.1|34075.3|34081.6|34076.8|34079.6|34074.8|8
1651727900000|2022-05-05 05:18:20|34079.6|34074.8|34080.6|34075.8|34080.6|34075.8|34079.6|34074.8|3
1651727910000|2022-05-05 05:18:30|34081.1|34076.3|34081.6|34076.8|34081.6|34076.8|34081.1|34076.3|2
1651727920000|2022-05-05 05:18:40|34081.1|34076.3|34079.6|34074.8|34081.1|34076.3|34079.6|34074.8|0
1651727930000|2022-05-05 05:18:50|34079.1|34074.3|34081.1|34076.3|34081.1|34076.3|34079.1|34074.3|1
1651727940000|2022-05-05 05:19:00|34080.1|34075.3|34080.1|34075.3|34080.1|34075.3|34079.1|34074.3|4
1651727950000|2022-05-05 05:19:10|34080.6|34075.8|34080.6|34075.8|34080.6|34075.8|34080.6|34075.8|1
1651727960000|2022-05-05 05:19:20|34081.1|34076.3|34083.6|34078.8|34084.1|34079.3|34081.1|34076.3|6
1651727970000|2022-05-05 05:19:30|34084.1|34079.3|34084.6|34079.8|34084.6|34079.8|34084.1|34079.3|0
1651727980000|2022-05-05 05:19:40|34085.1|34080.3|34084.6|34079.8|34085.1|34080.3|34084.6|34079.8|0
1651727990000|2022-05-05 05:19:50|34084.1|34079.3|34082.6|34077.8|34084.1|34079.3|34082.1|34077.3|2
1651728000000|2022-05-05 05:20:00|34082.1|34077.3|34082.6|34077.8|34083.1|34078.3|34081.6|34076.8|1
1651728010000|2022-05-05 05:20:10|34082.1|34077.3|34080.1|34075.3|34082.1|34077.3|34080.1|34075.3|4
1651728020000|2022-05-05 05:20:20|34080.6|34075.8|34081.6|34076.8|34082.1|34077.3|34080.1|34075.3|3
1651728030000|2022-05-05 05:20:30|34082.1|34077.3|34082.6|34077.8|34082.6|34077.8|34082.1|34077.3|0
1651728040000|2022-05-05 05:20:40|34083.1|34078.3|34083.6|34078.8|34083.6|34078.8|34083.1|34078.3|0
1651728050000|2022-05-05 05:20:50|34083.1|34078.3|34083.1|34078.3|34083.1|34078.3|34083.1|34078.3|1
1651728060000|2022-05-05 05:21:00|34082.6|34077.8|34081.6|34076.8|34082.6|34077.8|34081.6|34076.8|2
1651728070000|2022-05-05 05:21:10|34082.1|34077.3|34082.1|34077.3|34082.1|34077.3|34081.6|34076.8|1
1651728080000|2022-05-05 05:21:20|34081.6|34076.8|34081.6|34076.8|34081.6|34076.8|34079.6|34074.8|1
1651728090000|2022-05-05 05:21:30|34082.1|34077.3|34083.6|34078.8|34084.1|34079.3|34082.1|34077.3|2
1651728100000|2022-05-05 05:21:40|34084.1|34079.3|34084.1|34079.3|34084.6|34079.8|34083.6|34078.8|3
1651728110000|2022-05-05 05:21:50|34085.1|34080.3|34085.1|34080.3|34085.1|34080.3|34085.1|34080.3|2
1651728120000|2022-05-05 05:22:00|34084.6|34079.8|34084.6|34079.8|34085.1|34080.3|34084.1|34079.3|0
1651728130000|2022-05-05 05:22:10|34085.1|34080.3|34085.1|34080.3|34085.1|34080.3|34084.6|34079.8|11
1651728140000|2022-05-05 05:22:20|34085.6|34080.8|34086.1|34081.3|34086.1|34081.3|34085.6|34080.8|0
1651728150000|2022-05-05 05:22:30|34091.1|34086.3|34096.6|34091.8|34096.6|34091.8|34091.1|34086.3|57
1651728160000|2022-05-05 05:22:40|34096.1|34091.3|34094.6|34089.8|34097.1|34092.3|34094.6|34089.8|16
1651728170000|2022-05-05 05:22:50|34095.1|34090.3|34095.1|34090.3|34095.6|34090.8|34094.1|34089.3|6
1651728180000|2022-05-05 05:23:00|34094.6|34089.8|34096.6|34091.8|34096.6|34091.8|34094.6|34089.8|1
1651728190000|2022-05-05 05:23:10|34099.1|34094.3|34102.6|34097.8|34103.1|34098.3|34097.6|34092.8|25
1651728200000|2022-05-05 05:23:20|34102.1|34097.3|34097.1|34092.3|34102.1|34097.3|34097.1|34092.3|7
1651728210000|2022-05-05 05:23:30|34097.6|34092.8|34099.1|34094.3|34099.6|34094.8|34097.6|34092.8|4
1651728220000|2022-05-05 05:23:40|34099.6|34094.8|34097.1|34092.3|34100.1|34095.3|34097.1|34092.3|3
1651728230000|2022-05-05 05:23:50|34096.6|34091.8|34092.6|34087.8|34096.6|34091.8|34092.6|34087.8|16
1651728240000|2022-05-05 05:24:00|34092.1|34087.3|34089.1|34084.3|34092.6|34087.8|34089.1|34084.3|8
1651728250000|2022-05-05 05:24:10|34088.6|34083.8|34083.1|34078.3|34088.6|34083.8|34083.1|34078.3|18
1651728260000|2022-05-05 05:24:20|34083.6|34078.8|34083.6|34078.8|34084.1|34079.3|34082.1|34077.3|4
1651728270000|2022-05-05 05:24:30|34084.1|34079.3|34083.1|34078.3|34084.6|34079.8|34082.6|34077.8|2
1651728280000|2022-05-05 05:24:40|34083.6|34078.8|34084.1|34079.3|34085.1|34080.3|34083.6|34078.8|2
1651728290000|2022-05-05 05:24:50|34084.6|34079.8|34084.6|34079.8|34084.6|34079.8|34084.1|34079.3|0
1651728300000|2022-05-05 05:25:00|34084.1|34079.3|34084.1|34079.3|34084.6|34079.8|34084.1|34079.3|0
1651728310000|2022-05-05 05:25:10|34084.6|34079.8|34083.6|34078.8|34085.6|34080.8|34083.6|34078.8|2
1651728320000|2022-05-05 05:25:20|34084.1|34079.3|34083.6|34078.8|34084.1|34079.3|34083.6|34078.8|1
1651728330000|2022-05-05 05:25:30|34083.1|34078.3|34080.1|34075.3|34083.1|34078.3|34080.1|34075.3|5
1651728340000|2022-05-05 05:25:40|34079.6|34074.8|34079.6|34074.8|34080.1|34075.3|34079.1|34074.3|0
1651728360000|2022-05-05 05:26:00|34080.1|34075.3|34079.6|34074.8|34081.1|34076.3|34079.6|34074.8|2
1651728370000|2022-05-05 05:26:10|34079.1|34074.3|34076.1|34071.3|34079.1|34074.3|34076.1|34071.3|1
1651728380000|2022-05-05 05:26:20|34075.6|34070.8|34075.1|34070.3|34075.6|34070.8|34073.6|34068.8|5
1651728390000|2022-05-05 05:26:30|34075.6|34070.8|34076.6|34071.8|34076.6|34071.8|34075.6|34070.8|2
1651728400000|2022-05-05 05:26:40|34076.1|34071.3|34075.6|34070.8|34076.1|34071.3|34075.1|34070.3|6
1651728410000|2022-05-05 05:26:50|34076.1|34071.3|34076.6|34071.8|34078.1|34073.3|34076.1|34071.3|1
1651728420000|2022-05-05 05:27:00|34075.6|34070.8|34077.6|34072.8|34078.1|34073.3|34075.6|34070.8|7
1651728430000|2022-05-05 05:27:10|34078.1|34073.3|34079.6|34074.8|34079.6|34074.8|34077.6|34072.8|3
1651728440000|2022-05-05 05:27:20|34079.1|34074.3|34074.6|34069.8|34079.1|34074.3|34074.6|34069.8|3
1651728450000|2022-05-05 05:27:30|34074.1|34069.3|34074.6|34069.8|34075.1|34070.3|34073.6|34068.8|1
1651728460000|2022-05-05 05:27:40|34075.6|34070.8|34072.6|34067.8|34075.6|34070.8|34072.6|34067.8|5
1651728470000|2022-05-05 05:27:50|34072.1|34067.3|34072.1|34067.3|34072.6|34067.8|34072.1|34067.3|2
1651728480000|2022-05-05 05:28:00|34072.6|34067.8|34074.1|34069.3|34074.1|34069.3|34072.6|34067.8|1
1651728490000|2022-05-05 05:28:10|34074.6|34069.8|34074.1|34069.3|34074.6|34069.8|34073.6|34068.8|1
1651728500000|2022-05-05 05:28:20|34073.6|34068.8|34074.6|34069.8|34074.6|34069.8|34073.1|34068.3|1
1651728510000|2022-05-05 05:28:30|34075.1|34070.3|34075.6|34070.8|34076.6|34071.8|34075.1|34070.3|1
1651728520000|2022-05-05 05:28:40|34076.1|34071.3|34078.6|34073.8|34078.6|34073.8|34076.1|34071.3|0
1651728530000|2022-05-05 05:28:50|34078.1|34073.3|34081.6|34076.8|34082.1|34077.3|34078.1|34073.3|3
1651728540000|2022-05-05 05:29:00|34081.1|34076.3|34083.6|34078.8|34084.1|34079.3|34081.1|34076.3|2
1651728550000|2022-05-05 05:29:10|34083.1|34078.3|34081.6|34076.8|34083.6|34078.8|34081.6|34076.8|1
1651728560000|2022-05-05 05:29:20|34081.1|34076.3|34077.6|34072.8|34081.1|34076.3|34077.6|34072.8|3
1651728570000|2022-05-05 05:29:30|34077.1|34072.3|34075.6|34070.8|34078.6|34073.8|34075.1|34070.3|1
1651728580000|2022-05-05 05:29:40|34075.1|34070.3|34073.6|34068.8|34075.1|34070.3|34073.6|34068.8|0
1651728590000|2022-05-05 05:29:50|34074.1|34069.3|34075.6|34070.8|34075.6|34070.8|34074.1|34069.3|0
1651728600000|2022-05-05 05:30:00|34075.1|34070.3|34074.6|34069.8|34075.6|34070.8|34074.6|34069.8|1
1651728610000|2022-05-05 05:30:10|34075.1|34070.3|34076.1|34071.3|34076.1|34071.3|34075.1|34070.3|0
1651728620000|2022-05-05 05:30:20|34075.6|34070.8|34076.6|34071.8|34076.6|34071.8|34074.6|34069.8|1
1651728630000|2022-05-05 05:30:30|34076.1|34071.3|34076.6|34071.8|34076.6|34071.8|34075.6|34070.8|0
1651728640000|2022-05-05 05:30:40|34077.1|34072.3|34078.6|34073.8|34078.6|34073.8|34077.1|34072.3|0
1651728650000|2022-05-05 05:30:50|34078.1|34073.3|34076.6|34071.8|34078.1|34073.3|34076.6|34071.8|0
1651728660000|2022-05-05 05:31:00|34077.1|34072.3|34078.6|34073.8|34078.6|34073.8|34077.1|34072.3|0
1651728670000|2022-05-05 05:31:10|34079.1|34074.3|34077.6|34072.8|34079.6|34074.8|34077.6|34072.8|1
1651728680000|2022-05-05 05:31:20|34077.1|34072.3|34076.6|34071.8|34077.1|34072.3|34076.6|34071.8|0
1651728690000|2022-05-05 05:31:30|34077.1|34072.3|34076.6|34071.8|34077.6|34072.8|34076.6|34071.8|7
1651728700000|2022-05-05 05:31:40|34077.1|34072.3|34077.6|34072.8|34077.6|34072.8|34077.1|34072.3|3
1651728710000|2022-05-05 05:31:50|34078.1|34073.3|34076.6|34071.8|34078.6|34073.8|34076.6|34071.8|3
1651728720000|2022-05-05 05:32:00|34077.1|34072.3|34081.1|34076.3|34081.1|34076.3|34077.1|34072.3|0
1651728730000|2022-05-05 05:32:10|34081.6|34076.8|34082.1|34077.3|34082.1|34077.3|34081.6|34076.8|4
1651728740000|2022-05-05 05:32:20|34084.6|34079.8|34083.1|34078.3|34084.6|34079.8|34082.6|34077.8|8
1651728750000|2022-05-05 05:32:30|34083.6|34078.8|34085.6|34080.8|34085.6|34080.8|34083.6|34078.8|0
1651728760000|2022-05-05 05:32:40|34085.1|34080.3|34086.6|34081.8|34087.1|34082.3|34084.6|34079.8|2
1651728770000|2022-05-05 05:32:50|34086.1|34081.3|34085.6|34080.8|34086.1|34081.3|34082.6|34077.8|4
1651728780000|2022-05-05 05:33:00|34085.1|34080.3|34083.1|34078.3|34085.6|34080.8|34083.1|34078.3|1
1651728790000|2022-05-05 05:33:10|34083.6|34078.8|34086.6|34081.8|34088.6|34083.8|34083.6|34078.8|3
1651728800000|2022-05-05 05:33:20|34087.1|34082.3|34087.1|34082.3|34087.6|34082.8|34087.1|34082.3|0
1651728810000|2022-05-05 05:33:30|34088.6|34083.8|34091.1|34086.3|34091.1|34086.3|34088.6|34083.8|1
1651728820000|2022-05-05 05:33:40|34090.6|34085.8|34090.1|34085.3|34091.1|34086.3|34090.1|34085.3|0
1651728830000|2022-05-05 05:33:50|34089.6|34084.8|34088.6|34083.8|34089.6|34084.8|34088.6|34083.8|0
1651728840000|2022-05-05 05:34:00|34088.1|34083.3|34089.1|34084.3|34089.6|34084.8|34087.1|34082.3|9
1651728850000|2022-05-05 05:34:10|34089.6|34084.8|34089.6|34084.8|34090.1|34085.3|34089.1|34084.3|5
1651728860000|2022-05-05 05:34:20|34088.6|34083.8|34088.6|34083.8|34088.6|34083.8|34088.6|34083.8|2
1651728870000|2022-05-05 05:34:30|34088.1|34083.3|34088.6|34083.8|34089.1|34084.3|34088.1|34083.3|0
1651728880000|2022-05-05 05:34:40|34089.1|34084.3|34090.6|34085.8|34090.6|34085.8|34089.1|34084.3|0
1651728890000|2022-05-05 05:34:50|34090.1|34085.3|34090.1|34085.3|34090.1|34085.3|34090.1|34085.3|1
1651728900000|2022-05-05 05:35:00|34091.1|34086.3|34094.6|34089.8|34094.6|34089.8|34091.1|34086.3|6
1651728910000|2022-05-05 05:35:10|34094.1|34089.3|34093.1|34088.3|34095.1|34090.3|34092.1|34087.3|14
1651728920000|2022-05-05 05:35:20|34094.6|34089.8|34094.6|34089.8|34095.6|34090.8|34094.1|34089.3|13
1651728930000|2022-05-05 05:35:30|34094.1|34089.3|34094.1|34089.3|34094.1|34089.3|34094.1|34089.3|1
1651728940000|2022-05-05 05:35:40|34093.1|34088.3|34092.6|34087.8|34093.1|34088.3|34092.1|34087.3|3
1651728950000|2022-05-05 05:35:50|34093.1|34088.3|34093.6|34088.8|34093.6|34088.8|34093.1|34088.3|12
1651728960000|2022-05-05 05:36:00|34093.1|34088.3|34093.6|34088.8|34093.6|34088.8|34091.6|34086.8|4
1651728970000|2022-05-05 05:36:10|34094.1|34089.3|34095.1|34090.3|34095.1|34090.3|34094.1|34089.3|1
1651728980000|2022-05-05 05:36:20|34095.6|34090.8|34096.1|34091.3|34096.6|34091.8|34095.6|34090.8|3
1651728990000|2022-05-05 05:36:30|34095.6|34090.8|34096.1|34091.3|34096.1|34091.3|34095.6|34090.8|0
1651729000000|2022-05-05 05:36:40|34095.6|34090.8|34097.1|34092.3|34097.6|34092.8|34095.6|34090.8|1
1651729010000|2022-05-05 05:36:50|34096.6|34091.8|34099.6|34094.8|34099.6|34094.8|34096.1|34091.3|2
1651729020000|2022-05-05 05:37:00|34100.1|34095.3|34104.1|34099.3|34106.1|34101.3|34099.6|34094.8|17
1651729030000|2022-05-05 05:37:10|34103.6|34098.8|34102.6|34097.8|34105.1|34100.3|34101.6|34096.8|9
1651729040000|2022-05-05 05:37:20|34103.1|34098.3|34105.1|34100.3|34106.6|34101.8|34103.1|34098.3|9
1651729050000|2022-05-05 05:37:30|34104.6|34099.8|34104.6|34099.8|34104.6|34099.8|34104.6|34099.8|1
1651729060000|2022-05-05 05:37:40|34105.1|34100.3|34104.6|34099.8|34105.6|34100.8|34104.1|34099.3|3
1651729070000|2022-05-05 05:37:50|34103.1|34098.3|34099.6|34094.8|34103.6|34098.8|34099.6|34094.8|10
1651729080000|2022-05-05 05:38:00|34099.1|34094.3|34099.1|34094.3|34099.1|34094.3|34099.1|34094.3|0
1651729090000|2022-05-05 05:38:10|34099.6|34094.8|34099.6|34094.8|34100.6|34095.8|34099.1|34094.3|9
1651729100000|2022-05-05 05:38:20|34099.1|34094.3|34095.6|34090.8|34099.6|34094.8|34095.6|34090.8|4
1651729110000|2022-05-05 05:38:30|34095.1|34090.3|34091.6|34086.8|34095.1|34090.3|34089.1|34084.3|12
1651729120000|2022-05-05 05:38:40|34092.1|34087.3|34090.6|34085.8|34093.1|34088.3|34088.1|34083.3|5
1651729130000|2022-05-05 05:38:50|34091.1|34086.3|34091.6|34086.8|34093.1|34088.3|34091.1|34086.3|2
1651729140000|2022-05-05 05:39:00|34092.1|34087.3|34092.1|34087.3|34092.6|34087.8|34090.1|34085.3|4
1651729150000|2022-05-05 05:39:10|34092.6|34087.8|34089.6|34084.8|34092.6|34087.8|34089.6|34084.8|11
1651729160000|2022-05-05 05:39:20|34090.1|34085.3|34090.1|34085.3|34090.1|34085.3|34090.1|34085.3|1
1651729180000|2022-05-05 05:39:40|34089.6|34084.8|34089.6|34084.8|34090.1|34085.3|34089.1|34084.3|2
1651729190000|2022-05-05 05:39:50|34089.1|34084.3|34090.6|34085.8|34090.6|34085.8|34089.1|34084.3|6
1651729200000|2022-05-05 05:40:00|34090.1|34085.3|34089.1|34084.3|34090.1|34085.3|34089.1|34084.3|5
1651729210000|2022-05-05 05:40:10|34088.6|34083.8|34087.6|34082.8|34089.6|34084.8|34087.1|34082.3|5
1651729220000|2022-05-05 05:40:20|34088.6|34083.8|34088.1|34083.3|34088.6|34083.8|34087.6|34082.8|1
1651729230000|2022-05-05 05:40:30|34087.6|34082.8|34091.6|34086.8|34091.6|34086.8|34087.6|34082.8|3
1651729240000|2022-05-05 05:40:40|34092.1|34087.3|34094.1|34089.3|34094.1|34089.3|34091.1|34086.3|8
1651729250000|2022-05-05 05:40:50|34094.6|34089.8|34098.6|34093.8|34099.1|34094.3|34094.6|34089.8|4
1651729260000|2022-05-05 05:41:00|34099.1|34094.3|34096.6|34091.8|34099.1|34094.3|34096.6|34091.8|2
1651729270000|2022-05-05 05:41:10|34097.6|34092.8|34096.6|34091.8|34098.1|34093.3|34096.1|34091.3|3
1651729280000|2022-05-05 05:41:20|34096.1|34091.3|34093.1|34088.3|34097.6|34092.8|34093.1|34088.3|10
1651729290000|2022-05-05 05:41:30|34093.6|34088.8|34092.6|34087.8|34095.1|34090.3|34092.6|34087.8|3
1651729300000|2022-05-05 05:41:40|34093.1|34088.3|34093.1|34088.3|34093.1|34088.3|34093.1|34088.3|0
1651729310000|2022-05-05 05:41:50|34092.6|34087.8|34092.6|34087.8|34093.6|34088.8|34092.6|34087.8|0
1651729320000|2022-05-05 05:42:00|34093.1|34088.3|34093.1|34088.3|34093.6|34088.8|34092.1|34087.3|1
1651729330000|2022-05-05 05:42:10|34093.6|34088.8|34091.1|34086.3|34093.6|34088.8|34090.6|34085.8|6
1651729340000|2022-05-05 05:42:20|34090.1|34085.3|34088.1|34083.3|34090.1|34085.3|34088.1|34083.3|2
1651729350000|2022-05-05 05:42:30|34089.6|34084.8|34090.6|34085.8|34090.6|34085.8|34089.6|34084.8|2
1651729360000|2022-05-05 05:42:40|34089.6|34084.8|34090.6|34085.8|34090.6|34085.8|34089.1|34084.3|4
1651729370000|2022-05-05 05:42:50|34089.6|34084.8|34087.6|34082.8|34091.1|34086.3|34086.6|34081.8|7
1651729380000|2022-05-05 05:43:00|34087.1|34082.3|34088.1|34083.3|34089.1|34084.3|34087.1|34082.3|8
1651729390000|2022-05-05 05:43:10|34087.6|34082.8|34088.1|34083.3|34088.1|34083.3|34087.6|34082.8|1
1651729400000|2022-05-05 05:43:20|34087.6|34082.8|34088.6|34083.8|34089.1|34084.3|34087.6|34082.8|1
1651729410000|2022-05-05 05:43:30|34088.1|34083.3|34087.6|34082.8|34088.1|34083.3|34087.6|34082.8|0
1651729420000|2022-05-05 05:43:40|34088.1|34083.3|34087.6|34082.8|34088.6|34083.8|34087.6|34082.8|2
1651729430000|2022-05-05 05:43:50|34088.1|34083.3|34090.6|34085.8|34090.6|34085.8|34088.1|34083.3|3
1651729440000|2022-05-05 05:44:00|34090.1|34085.3|34093.6|34088.8|34094.1|34089.3|34089.1|34084.3|3
1651729450000|2022-05-05 05:44:10|34094.1|34089.3|34093.6|34088.8|34094.6|34089.8|34093.1|34088.3|3
1651729460000|2022-05-05 05:44:20|34093.1|34088.3|34091.6|34086.8|34093.1|34088.3|34091.6|34086.8|2
1651729470000|2022-05-05 05:44:30|34092.1|34087.3|34092.6|34087.8|34094.1|34089.3|34091.6|34086.8|5
1651729480000|2022-05-05 05:44:40|34092.1|34087.3|34092.6|34087.8|34092.6|34087.8|34092.1|34087.3|0
1651729490000|2022-05-05 05:44:50|34093.1|34088.3|34092.6|34087.8|34093.1|34088.3|34092.6|34087.8|1
1651729500000|2022-05-05 05:45:00|34092.1|34087.3|34087.6|34082.8|34094.1|34089.3|34086.6|34081.8|9
1651729510000|2022-05-05 05:45:10|34088.1|34083.3|34088.1|34083.3|34088.1|34083.3|34088.1|34083.3|0
1651729520000|2022-05-05 05:45:20|34088.6|34083.8|34087.1|34082.3|34089.1|34084.3|34087.1|34082.3|2
1651729530000|2022-05-05 05:45:30|34086.6|34081.8|34085.1|34080.3|34086.6|34081.8|34083.6|34078.8|3
1651729540000|2022-05-05 05:45:40|34084.6|34079.8|34084.6|34079.8|34084.6|34079.8|34084.6|34079.8|0
1651729550000|2022-05-05 05:45:50|34085.1|34080.3|34084.6|34079.8|34085.6|34080.8|34084.6|34079.8|0
1651729560000|2022-05-05 05:46:00|34085.1|34080.3|34081.6|34076.8|34085.1|34080.3|34081.6|34076.8|2
1651729570000|2022-05-05 05:46:10|34081.1|34076.3|34080.1|34075.3|34081.1|34076.3|34080.1|34075.3|5
1651729580000|2022-05-05 05:46:20|34081.1|34076.3|34080.6|34075.8|34081.6|34076.8|34080.1|34075.3|1
1651729590000|2022-05-05 05:46:30|34080.1|34075.3|34080.6|34075.8|34081.6|34076.8|34080.1|34075.3|0
1651729600000|2022-05-05 05:46:40|34081.1|34076.3|34076.6|34071.8|34081.6|34076.8|34076.6|34071.8|10
1651729610000|2022-05-05 05:46:50|34076.1|34071.3|34076.1|34071.3|34077.6|34072.8|34076.1|34071.3|3
1651729620000|2022-05-05 05:47:00|34076.6|34071.8|34078.1|34073.3|34078.1|34073.3|34076.6|34071.8|3
1651729630000|2022-05-05 05:47:10|34077.6|34072.8|34077.1|34072.3|34077.6|34072.8|34077.1|34072.3|1
1651729640000|2022-05-05 05:47:20|34077.6|34072.8|34075.6|34070.8|34077.6|34072.8|34075.1|34070.3|2
1651729650000|2022-05-05 05:47:30|34075.1|34070.3|34075.1|34070.3|34075.6|34070.8|34074.6|34069.8|1
1651729660000|2022-05-05 05:47:40|34075.6|34070.8|34078.1|34073.3|34078.1|34073.3|34075.6|34070.8|3
1651729670000|2022-05-05 05:47:50|34078.6|34073.8|34079.6|34074.8|34079.6|34074.8|34078.6|34073.8|1
1651729680000|2022-05-05 05:48:00|34079.1|34074.3|34075.6|34070.8|34079.1|34074.3|34075.6|34070.8|0
1651729690000|2022-05-05 05:48:10|34076.1|34071.3|34076.1|34071.3|34076.1|34071.3|34074.6|34069.8|3
1651729700000|2022-05-05 05:48:20|34075.6|34070.8|34075.6|34070.8|34075.6|34070.8|34075.1|34070.3|0
1651729710000|2022-05-05 05:48:30|34075.1|34070.3|34061.1|34056.3|34075.1|34070.3|34060.1|34055.3|87
1651729720000|2022-05-05 05:48:40|34060.6|34055.8|34060.1|34055.3|34062.6|34057.8|34060.1|34055.3|9
1651729730000|2022-05-05 05:48:50|34060.6|34055.8|34062.6|34057.8|34062.6|34057.8|34060.6|34055.8|2
1651729740000|2022-05-05 05:49:00|34063.1|34058.3|34059.1|34054.3|34063.1|34058.3|34059.1|34054.3|4
1651729750000|2022-05-05 05:49:10|34059.6|34054.8|34059.1|34054.3|34060.1|34055.3|34058.6|34053.8|15
1651729760000|2022-05-05 05:49:20|34059.6|34054.8|34060.1|34055.3|34060.6|34055.8|34059.6|34054.8|2
1651729770000|2022-05-05 05:49:30|34059.6|34054.8|34071.6|34066.8|34071.6|34066.8|34056.6|34051.8|20
1651729780000|2022-05-05 05:49:40|34071.1|34066.3|34069.6|34064.8|34072.1|34067.3|34069.6|34064.8|5
1651729790000|2022-05-05 05:49:50|34068.6|34063.8|34069.6|34064.8|34070.1|34065.3|34068.6|34063.8|9
1651729800000|2022-05-05 05:50:00|34070.1|34065.3|34069.1|34064.3|34070.1|34065.3|34069.1|34064.3|0
1651729810000|2022-05-05 05:50:10|34068.6|34063.8|34066.1|34061.3|34068.6|34063.8|34065.6|34060.8|11
1651729820000|2022-05-05 05:50:20|34066.6|34061.8|34067.6|34062.8|34067.6|34062.8|34066.6|34061.8|1
1651729830000|2022-05-05 05:50:30|34068.1|34063.3|34068.6|34063.8|34068.6|34063.8|34068.1|34063.3|1
1651729840000|2022-05-05 05:50:40|34069.1|34064.3|34067.1|34062.3|34069.1|34064.3|34067.1|34062.3|4
1651729850000|2022-05-05 05:50:50|34069.1|34064.3|34068.6|34063.8|34069.1|34064.3|34068.6|34063.8|5
1651729860000|2022-05-05 05:51:00|34067.6|34062.8|34066.1|34061.3|34067.6|34062.8|34066.1|34061.3|1
1651729870000|2022-05-05 05:51:10|34065.6|34060.8|34064.6|34059.8|34065.6|34060.8|34064.6|34059.8|0
1651729880000|2022-05-05 05:51:20|34064.1|34059.3|34062.6|34057.8|34065.6|34060.8|34061.6|34056.8|6
1651729890000|2022-05-05 05:51:30|34064.6|34059.8|34062.6|34057.8|34064.6|34059.8|34062.6|34057.8|2
1651729900000|2022-05-05 05:51:40|34063.1|34058.3|34066.1|34061.3|34066.1|34061.3|34063.1|34058.3|1
1651729910000|2022-05-05 05:51:50|34067.6|34062.8|34067.1|34062.3|34069.6|34064.8|34067.1|34062.3|2
1651729920000|2022-05-05 05:52:00|34067.6|34062.8|34069.1|34064.3|34069.6|34064.8|34067.6|34062.8|1
1651729930000|2022-05-05 05:52:10|34068.6|34063.8|34067.6|34062.8|34068.6|34063.8|34066.6|34061.8|4
1651729940000|2022-05-05 05:52:20|34068.1|34063.3|34068.6|34063.8|34068.6|34063.8|34067.6|34062.8|2
1651729950000|2022-05-05 05:52:30|34068.1|34063.3|34070.6|34065.8|34070.6|34065.8|34068.1|34063.3|1
1651729960000|2022-05-05 05:52:40|34070.1|34065.3|34070.6|34065.8|34070.6|34065.8|34070.1|34065.3|0
1651729970000|2022-05-05 05:52:50|34069.1|34064.3|34068.6|34063.8|34069.6|34064.8|34068.6|34063.8|2
1651729980000|2022-05-05 05:53:00|34069.1|34064.3|34080.6|34075.8|34080.6|34075.8|34069.1|34064.3|30
1651729990000|2022-05-05 05:53:10|34079.6|34074.8|34079.6|34074.8|34080.6|34075.8|34077.6|34072.8|7
1651730000000|2022-05-05 05:53:20|34079.1|34074.3|34079.1|34074.3|34079.6|34074.8|34079.1|34074.3|0
1651730010000|2022-05-05 05:53:30|34078.6|34073.8|34078.6|34073.8|34079.1|34074.3|34077.6|34072.8|3
1651730020000|2022-05-05 05:53:40|34079.1|34074.3|34078.6|34073.8|34079.6|34074.8|34078.6|34073.8|0
1651730030000|2022-05-05 05:53:50|34079.1|34074.3|34076.6|34071.8|34079.6|34074.8|34076.1|34071.3|2
1651730040000|2022-05-05 05:54:00|34077.1|34072.3|34076.6|34071.8|34077.6|34072.8|34076.6|34071.8|0
1651730050000|2022-05-05 05:54:10|34076.1|34071.3|34076.6|34071.8|34076.6|34071.8|34076.1|34071.3|0
1651730060000|2022-05-05 05:54:20|34077.1|34072.3|34078.6|34073.8|34079.1|34074.3|34076.6|34071.8|2
1651730070000|2022-05-05 05:54:30|34078.1|34073.3|34079.6|34074.8|34079.6|34074.8|34078.1|34073.3|4
1651730080000|2022-05-05 05:54:40|34079.1|34074.3|34076.1|34071.3|34079.6|34074.8|34075.6|34070.8|0
1651730090000|2022-05-05 05:54:50|34076.6|34071.8|34076.1|34071.3|34076.6|34071.8|34075.6|34070.8|1
1651730100000|2022-05-05 05:55:00|34078.6|34073.8|34077.6|34072.8|34078.6|34073.8|34077.6|34072.8|2
1651730110000|2022-05-05 05:55:10|34077.1|34072.3|34076.6|34071.8|34077.1|34072.3|34076.1|34071.3|0
1651730120000|2022-05-05 05:55:20|34075.6|34070.8|34075.1|34070.3|34076.6|34071.8|34075.1|34070.3|4
1651730130000|2022-05-05 05:55:30|34076.1|34071.3|34077.6|34072.8|34077.6|34072.8|34076.1|34071.3|2
1651730140000|2022-05-05 05:55:40|34078.1|34073.3|34078.1|34073.3|34078.6|34073.8|34078.1|34073.3|0
1651730150000|2022-05-05 05:55:50|34078.6|34073.8|34079.1|34074.3|34079.1|34074.3|34078.1|34073.3|0
1651730160000|2022-05-05 05:56:00|34079.6|34074.8|34081.1|34076.3|34081.6|34076.8|34079.6|34074.8|2
1651730170000|2022-05-05 05:56:10|34081.6|34076.8|34081.6|34076.8|34081.6|34076.8|34080.1|34075.3|1
1651730180000|2022-05-05 05:56:20|34081.1|34076.3|34079.6|34074.8|34081.1|34076.3|34079.6|34074.8|0
1651730190000|2022-05-05 05:56:30|34080.6|34075.8|34082.1|34077.3|34082.1|34077.3|34080.6|34075.8|8
1651730200000|2022-05-05 05:56:40|34080.6|34075.8|34080.6|34075.8|34081.6|34076.8|34080.6|34075.8|4
1651730210000|2022-05-05 05:56:50|34081.1|34076.3|34080.6|34075.8|34081.1|34076.3|34080.6|34075.8|0
1651730220000|2022-05-05 05:57:00|34080.1|34075.3|34082.6|34077.8|34082.6|34077.8|34080.1|34075.3|4
1651730230000|2022-05-05 05:57:10|34082.1|34077.3|34081.1|34076.3|34082.6|34077.8|34080.6|34075.8|2
1651730240000|2022-05-05 05:57:20|34080.6|34075.8|34081.6|34076.8|34081.6|34076.8|34080.6|34075.8|0
1651730250000|2022-05-05 05:57:30|34082.1|34077.3|34084.1|34079.3|34084.1|34079.3|34081.6|34076.8|0
1651730260000|2022-05-05 05:57:40|34083.6|34078.8|34085.6|34080.8|34085.6|34080.8|34082.6|34077.8|0
1651730270000|2022-05-05 05:57:50|34086.1|34081.3|34087.6|34082.8|34089.6|34084.8|34086.1|34081.3|9
1651730290000|2022-05-05 05:58:10|34088.6|34083.8|34088.6|34083.8|34088.6|34083.8|34088.6|34083.8|2
1651730300000|2022-05-05 05:58:20|34088.1|34083.3|34087.6|34082.8|34088.1|34083.3|34087.6|34082.8|1
1651730310000|2022-05-05 05:58:30|34087.1|34082.3|34086.1|34081.3|34087.6|34082.8|34086.1|34081.3|4
1651730320000|2022-05-05 05:58:40|34085.6|34080.8|34083.1|34078.3|34086.1|34081.3|34083.1|34078.3|8
1651730330000|2022-05-05 05:58:50|34082.6|34077.8|34088.1|34083.3|34088.1|34083.3|34082.6|34077.8|14
1651730340000|2022-05-05 05:59:00|34088.6|34083.8|34086.6|34081.8|34088.6|34083.8|34086.1|34081.3|0
1651730350000|2022-05-05 05:59:10|34087.1|34082.3|34086.6|34081.8|34087.1|34082.3|34086.6|34081.8|0
1651730360000|2022-05-05 05:59:20|34087.1|34082.3|34089.6|34084.8|34090.1|34085.3|34086.6|34081.8|14
1651730370000|2022-05-05 05:59:30|34090.1|34085.3|34088.6|34083.8|34090.6|34085.8|34088.6|34083.8|3
1651730390000|2022-05-05 05:59:50|34091.6|34086.8|34091.1|34086.3|34092.1|34087.3|34091.1|34086.3|3
1651730400000|2022-05-05 06:00:00|34090.5|34086.9|34094|34090.4|34097.5|34093.9|34090.5|34086.9|22
1651730410000|2022-05-05 06:00:10|34093.5|34089.9|34085|34081.4|34093.5|34089.9|34085|34081.4|45
1651730420000|2022-05-05 06:00:20|34084.5|34080.9|34076.5|34072.9|34084.5|34080.9|34075.5|34071.9|34
1651730430000|2022-05-05 06:00:30|34076|34072.4|34072|34068.4|34076|34072.4|34070.5|34066.9|13
1651730440000|2022-05-05 06:00:40|34071|34067.4|34071|34067.4|34074|34070.4|34071|34067.4|6
1651730450000|2022-05-05 06:00:50|34071.5|34067.9|34071|34067.4|34071.5|34067.9|34071|34067.4|1
1651730460000|2022-05-05 06:01:00|34071.5|34067.9|34076|34072.4|34077|34073.4|34071.5|34067.9|5
1651730470000|2022-05-05 06:01:10|34075.5|34071.9|34075.5|34071.9|34076|34072.4|34074.5|34070.9|9
1651730480000|2022-05-05 06:01:20|34075|34071.4|34075.5|34071.9|34075.5|34071.9|34074.5|34070.9|1
1651730490000|2022-05-05 06:01:30|34074|34070.4|34078.5|34074.9|34079|34075.4|34074|34070.4|9
1651730500000|2022-05-05 06:01:40|34080|34076.4|34078|34074.4|34081|34077.4|34077|34073.4|8
1651730510000|2022-05-05 06:01:50|34078.5|34074.9|34078|34074.4|34078.5|34074.9|34078|34074.4|0
1651730520000|2022-05-05 06:02:00|34079|34075.4|34078|34074.4|34080|34076.4|34078|34074.4|8
1651730530000|2022-05-05 06:02:10|34077.5|34073.9|34075|34071.4|34079|34075.4|34075|34071.4|3
1651730540000|2022-05-05 06:02:20|34074.5|34070.9|34073.5|34069.9|34075.5|34071.9|34073|34069.4|13
1651730550000|2022-05-05 06:02:30|34074|34070.4|34072.5|34068.9|34076|34072.4|34072.5|34068.9|3
1651730560000|2022-05-05 06:02:40|34072|34068.4|34072|34068.4|34072|34068.4|34072|34068.4|0
1651730570000|2022-05-05 06:02:50|34071.5|34067.9|34070|34066.4|34071.5|34067.9|34070|34066.4|2
1651730580000|2022-05-05 06:03:00|34070.5|34066.9|34071.5|34067.9|34073.5|34069.9|34070|34066.4|4
1651730590000|2022-05-05 06:03:10|34071|34067.4|34070|34066.4|34071|34067.4|34070|34066.4|3
1651730600000|2022-05-05 06:03:20|34069.5|34065.9|34069|34065.4|34069.5|34065.9|34068.5|34064.9|4
1651730610000|2022-05-05 06:03:30|34068.5|34064.9|34071|34067.4|34071|34067.4|34068.5|34064.9|1
1651730620000|2022-05-05 06:03:40|34073.5|34069.9|34074.5|34070.9|34074.5|34070.9|34073|34069.4|2
1651730630000|2022-05-05 06:03:50|34075|34071.4|34076|34072.4|34076.5|34072.9|34075|34071.4|1
1651730640000|2022-05-05 06:04:00|34075|34071.4|34076|34072.4|34076|34072.4|34073.5|34069.9|3
1651730650000|2022-05-05 06:04:10|34075.5|34071.9|34072|34068.4|34075.5|34071.9|34072|34068.4|6
1651730660000|2022-05-05 06:04:20|34071.5|34067.9|34071|34067.4|34071.5|34067.9|34071|34067.4|0
1651730670000|2022-05-05 06:04:30|34070.5|34066.9|34071|34067.4|34071|34067.4|34070.5|34066.9|0
1651730680000|2022-05-05 06:04:40|34071.5|34067.9|34075|34071.4|34075|34071.4|34071.5|34067.9|2
1651730690000|2022-05-05 06:04:50|34074.5|34070.9|34077|34073.4|34078|34074.4|34074.5|34070.9|5
1651730700000|2022-05-05 06:05:00|34076.5|34072.9|34065|34061.4|34076.5|34072.9|34064.5|34060.9|11
1651730710000|2022-05-05 06:05:10|34064.5|34060.9|34067.5|34063.9|34067.5|34063.9|34064.5|34060.9|9
1651730720000|2022-05-05 06:05:20|34068|34064.4|34070.5|34066.9|34070.5|34066.9|34067|34063.4|1
1651730730000|2022-05-05 06:05:30|34070|34066.4|34070.5|34066.9|34070.5|34066.9|34069|34065.4|4
1651730740000|2022-05-05 06:05:40|34070|34066.4|34067.5|34063.9|34070.5|34066.9|34067.5|34063.9|5
1651730750000|2022-05-05 06:05:50|34067|34063.4|34068|34064.4|34068|34064.4|34066.5|34062.9|2
1651730760000|2022-05-05 06:06:00|34067.5|34063.9|34063.5|34059.9|34068|34064.4|34063|34059.4|10
1651730770000|2022-05-05 06:06:10|34063|34059.4|34065|34061.4|34066|34062.4|34062.5|34058.9|5
1651730780000|2022-05-05 06:06:20|34064.5|34060.9|34060.5|34056.9|34064.5|34060.9|34060|34056.4|7
1651730790000|2022-05-05 06:06:30|34064|34060.4|34062|34058.4|34064|34060.4|34061.5|34057.9|3
1651730800000|2022-05-05 06:06:40|34062.5|34058.9|34062.5|34058.9|34063.5|34059.9|34062|34058.4|2
1651730810000|2022-05-05 06:06:50|34063|34059.4|34063|34059.4|34064|34060.4|34062.5|34058.9|1
1651730820000|2022-05-05 06:07:00|34062.5|34058.9|34062|34058.4|34063.5|34059.9|34061.5|34057.9|4
1651730830000|2022-05-05 06:07:10|34062.5|34058.9|34064|34060.4|34064|34060.4|34061.5|34057.9|9
1651730840000|2022-05-05 06:07:20|34064.5|34060.9|34067.5|34063.9|34068|34064.4|34063.5|34059.9|12
1651730850000|2022-05-05 06:07:30|34067|34063.4|34064|34060.4|34067|34063.4|34064|34060.4|11
1651730860000|2022-05-05 06:07:40|34064.5|34060.9|34070|34066.4|34071|34067.4|34064.5|34060.9|0
1651730870000|2022-05-05 06:07:50|34069.5|34065.9|34069|34065.4|34070|34066.4|34068.5|34064.9|0
1651730880000|2022-05-05 06:08:00|34068.5|34064.9|34067|34063.4|34069|34065.4|34065|34061.4|9
1651730890000|2022-05-05 06:08:10|34067.5|34063.9|34069|34065.4|34069|34065.4|34067|34063.4|1
1651730900000|2022-05-05 06:08:20|34069.5|34065.9|34068.5|34064.9|34070|34066.4|34067|34063.4|1
1651730910000|2022-05-05 06:08:30|34069|34065.4|34068.5|34064.9|34070|34066.4|34067|34063.4|5
1651730920000|2022-05-05 06:08:40|34069|34065.4|34070|34066.4|34072|34068.4|34069|34065.4|4
1651730930000|2022-05-05 06:08:50|34070.5|34066.9|34067|34063.4|34070.5|34066.9|34067|34063.4|1
1651730940000|2022-05-05 06:09:00|34067.5|34063.9|34067|34063.4|34069.5|34065.9|34066.5|34062.9|1
1651730950000|2022-05-05 06:09:10|34067.5|34063.9|34069|34065.4|34069|34065.4|34065.5|34061.9|3
1651730960000|2022-05-05 06:09:20|34068.5|34064.9|34066.5|34062.9|34068.5|34064.9|34066|34062.4|5
1651730970000|2022-05-05 06:09:30|34066|34062.4|34065|34061.4|34067|34063.4|34065|34061.4|1
1651730980000|2022-05-05 06:09:40|34065.5|34061.9|34062|34058.4|34067|34063.4|34062|34058.4|0
1651730990000|2022-05-05 06:09:50|34063|34059.4|34063|34059.4|34065|34061.4|34062|34058.4|9
1651731000000|2022-05-05 06:10:00|34063.5|34059.9|34066|34062.4|34066|34062.4|34063.5|34059.9|4
1651731010000|2022-05-05 06:10:10|34066.5|34062.9|34066|34062.4|34066.5|34062.9|34066|34062.4|0
1651731020000|2022-05-05 06:10:20|34065.5|34061.9|34066.5|34062.9|34066.5|34062.9|34064.5|34060.9|0
1651731030000|2022-05-05 06:10:30|34067|34063.4|34069|34065.4|34070.5|34066.9|34066|34062.4|21
1651731040000|2022-05-05 06:10:40|34069.5|34065.9|34071|34067.4|34072|34068.4|34069|34065.4|5
1651731050000|2022-05-05 06:10:50|34072|34068.4|34079|34075.4|34079.5|34075.9|34072|34068.4|18
1651731060000|2022-05-05 06:11:00|34078|34074.4|34079|34075.4|34080|34076.4|34073.5|34069.9|22
1651731070000|2022-05-05 06:11:10|34078.5|34074.9|34082.5|34078.9|34083.5|34079.9|34078.5|34074.9|14
1651731080000|2022-05-05 06:11:20|34082|34078.4|34081|34077.4|34082.5|34078.9|34079|34075.4|3
1651731090000|2022-05-05 06:11:30|34081.5|34077.9|34087|34083.4|34089|34085.4|34081|34077.4|13
1651731100000|2022-05-05 06:11:40|34086.5|34082.9|34088|34084.4|34088.5|34084.9|34086.5|34082.9|2
1651731110000|2022-05-05 06:11:50|34087.5|34083.9|34084.5|34080.9|34088|34084.4|34084|34080.4|5
1651731120000|2022-05-05 06:12:00|34084|34080.4|34080.5|34076.9|34084|34080.4|34080.5|34076.9|3
1651731130000|2022-05-05 06:12:10|34080|34076.4|34078.5|34074.9|34080.5|34076.9|34077.5|34073.9|1
1651731140000|2022-05-05 06:12:20|34077.5|34073.9|34077|34073.4|34078.5|34074.9|34076|34072.4|3
1651731150000|2022-05-05 06:12:30|34077.5|34073.9|34079|34075.4|34079|34075.4|34077.5|34073.9|4
1651731160000|2022-05-05 06:12:40|34078.5|34074.9|34078.5|34074.9|34079|34075.4|34078|34074.4|5
1651731170000|2022-05-05 06:12:50|34078|34074.4|34080|34076.4|34080|34076.4|34078|34074.4|2
1651731180000|2022-05-05 06:13:00|34079.5|34075.9|34083|34079.4|34084|34080.4|34079.5|34075.9|1
1651731190000|2022-05-05 06:13:10|34083.5|34079.9|34085|34081.4|34085|34081.4|34082|34078.4|1
1651731200000|2022-05-05 06:13:20|34085.5|34081.9|34089|34085.4|34089|34085.4|34085|34081.4|1
1651731210000|2022-05-05 06:13:30|34089.5|34085.9|34091.5|34087.9|34093|34089.4|34089.5|34085.9|3
1651731220000|2022-05-05 06:13:40|34090|34086.4|34086|34082.4|34090|34086.4|34086|34082.4|5
1651731230000|2022-05-05 06:13:50|34085.5|34081.9|34082|34078.4|34085.5|34081.9|34081|34077.4|1
1651731240000|2022-05-05 06:14:00|34081.5|34077.9|34076|34072.4|34083|34079.4|34075.5|34071.9|3
1651731250000|2022-05-05 06:14:10|34075.5|34071.9|34074|34070.4|34075.5|34071.9|34073.5|34069.9|7
1651731260000|2022-05-05 06:14:20|34074.5|34070.9|34076|34072.4|34076|34072.4|34074|34070.4|11
1651731270000|2022-05-05 06:14:30|34076.5|34072.9|34079|34075.4|34079|34075.4|34076.5|34072.9|13
1651731280000|2022-05-05 06:14:40|34078.5|34074.9|34076|34072.4|34078.5|34074.9|34075.5|34071.9|9
1651731290000|2022-05-05 06:14:50|34076.5|34072.9|34075.5|34071.9|34077|34073.4|34075.5|34071.9|3
1651731300000|2022-05-05 06:15:00|34075|34071.4|34074.5|34070.9|34075|34071.4|34072|34068.4|9
1651731310000|2022-05-05 06:15:10|34074|34070.4|34074.5|34070.9|34075|34071.4|34073.5|34069.9|1
1651731320000|2022-05-05 06:15:20|34074|34070.4|34074|34070.4|34074|34070.4|34074|34070.4|0
1651731340000|2022-05-05 06:15:40|34073.5|34069.9|34072|34068.4|34074.5|34070.9|34070.5|34066.9|8
1651731350000|2022-05-05 06:15:50|34072.5|34068.9|34079.5|34075.9|34080.5|34076.9|34072.5|34068.9|3
1651731360000|2022-05-05 06:16:00|34080|34076.4|34085|34081.4|34085|34081.4|34080|34076.4|11
1651731370000|2022-05-05 06:16:10|34085.5|34081.9|34087.5|34083.9|34087.5|34083.9|34085|34081.4|13
1651731380000|2022-05-05 06:16:20|34087|34083.4|34086|34082.4|34087|34083.4|34086|34082.4|5
1651731390000|2022-05-05 06:16:30|34086.5|34082.9|34088|34084.4|34089.5|34085.9|34086|34082.4|3
1651731400000|2022-05-05 06:16:40|34087.5|34083.9|34089|34085.4|34090|34086.4|34087.5|34083.9|2
1651731410000|2022-05-05 06:16:50|34088.5|34084.9|34089|34085.4|34089|34085.4|34087.5|34083.9|6
1651731420000|2022-05-05 06:17:00|34089.5|34085.9|34087|34083.4|34091|34087.4|34085|34081.4|22
1651731430000|2022-05-05 06:17:10|34087.5|34083.9|34088|34084.4|34089|34085.4|34087.5|34083.9|3
1651731440000|2022-05-05 06:17:20|34088.5|34084.9|34088|34084.4|34090.5|34086.9|34086|34082.4|5
1651731450000|2022-05-05 06:17:30|34088.5|34084.9|34087|34083.4|34090|34086.4|34086|34082.4|1
1651731460000|2022-05-05 06:17:40|34086.5|34082.9|34086|34082.4|34086.5|34082.9|34084.5|34080.9|1
1651731470000|2022-05-05 06:17:50|34086.5|34082.9|34090.5|34086.9|34091|34087.4|34086|34082.4|6
1651731480000|2022-05-05 06:18:00|34091|34087.4|34094|34090.4|34094|34090.4|34091|34087.4|13
1651731490000|2022-05-05 06:18:10|34093.5|34089.9|34094|34090.4|34094|34090.4|34092|34088.4|0
1651731500000|2022-05-05 06:18:20|34093.5|34089.9|34094|34090.4|34094|34090.4|34092|34088.4|3
1651731510000|2022-05-05 06:18:30|34094.5|34090.9|34093.5|34089.9|34095|34091.4|34093|34089.4|6
1651731520000|2022-05-05 06:18:40|34093|34089.4|34090.5|34086.9|34093|34089.4|34089|34085.4|9
1651731530000|2022-05-05 06:18:50|34091|34087.4|34088.5|34084.9|34091|34087.4|34087|34083.4|14
1651731540000|2022-05-05 06:19:00|34088|34084.4|34090.5|34086.9|34092|34088.4|34088|34084.4|6
1651731550000|2022-05-05 06:19:10|34090|34086.4|34091|34087.4|34091|34087.4|34089|34085.4|3
1651731560000|2022-05-05 06:19:20|34090.5|34086.9|34094|34090.4|34095|34091.4|34089.5|34085.9|6
1651731570000|2022-05-05 06:19:30|34093.5|34089.9|34093|34089.4|34095|34091.4|34093|34089.4|8
1651731580000|2022-05-05 06:19:40|34093.5|34089.9|34088|34084.4|34094|34090.4|34087.5|34083.9|5
1651731590000|2022-05-05 06:19:50|34088.5|34084.9|34088|34084.4|34088.5|34084.9|34087.5|34083.9|3
1651731600000|2022-05-05 06:20:00|34088.5|34084.9|34091|34087.4|34091.5|34087.9|34088.5|34084.9|6
1651731610000|2022-05-05 06:20:10|34091.5|34087.9|34091|34087.4|34091.5|34087.9|34091|34087.4|0
1651731620000|2022-05-05 06:20:20|34090.5|34086.9|34085|34081.4|34090.5|34086.9|34085|34081.4|1
1651731630000|2022-05-05 06:20:30|34085.5|34081.9|34085|34081.4|34086|34082.4|34084|34080.4|2
1651731640000|2022-05-05 06:20:40|34084.5|34080.9|34081|34077.4|34085|34081.4|34081|34077.4|2
1651731650000|2022-05-05 06:20:50|34081.5|34077.9|34080|34076.4|34083|34079.4|34079.5|34075.9|2
1651731660000|2022-05-05 06:21:00|34080.5|34076.9|34078|34074.4|34083|34079.4|34078|34074.4|6
1651731670000|2022-05-05 06:21:10|34077.5|34073.9|34080|34076.4|34080.5|34076.9|34077.5|34073.9|3
1651731680000|2022-05-05 06:21:20|34079.5|34075.9|34073|34069.4|34080.5|34076.9|34072|34068.4|21
1651731690000|2022-05-05 06:21:30|34073.5|34069.9|34072.5|34068.9|34076|34072.4|34069|34065.4|17
1651731700000|2022-05-05 06:21:40|34073|34069.4|34076|34072.4|34076.5|34072.9|34072|34068.4|2
1651731710000|2022-05-05 06:21:50|34075.5|34071.9|34074|34070.4|34076|34072.4|34074|34070.4|1
1651731720000|2022-05-05 06:22:00|34074.5|34070.9|34072|34068.4|34075|34071.4|34072|34068.4|1
1651731730000|2022-05-05 06:22:10|34072.5|34068.9|34073|34069.4|34074|34070.4|34072.5|34068.9|1
1651731740000|2022-05-05 06:22:20|34072.5|34068.9|34073|34069.4|34073|34069.4|34071.5|34067.9|1
1651731750000|2022-05-05 06:22:30|34073.5|34069.9|34074|34070.4|34075|34071.4|34073.5|34069.9|2
1651731760000|2022-05-05 06:22:40|34073|34069.4|34075.5|34071.9|34076|34072.4|34073|34069.4|4
1651731770000|2022-05-05 06:22:50|34075|34071.4|34075|34071.4|34075.5|34071.9|34074.5|34070.9|0
1651731780000|2022-05-05 06:23:00|34075.5|34071.9|34075|34071.4|34077.5|34073.9|34074.5|34070.9|2
1651731790000|2022-05-05 06:23:10|34074.5|34070.9|34072|34068.4|34075|34071.4|34071|34067.4|5
1651731800000|2022-05-05 06:23:20|34071.5|34067.9|34071.5|34067.9|34071.5|34067.9|34070.5|34066.9|0
1651731810000|2022-05-05 06:23:30|34072|34068.4|34069|34065.4|34072.5|34068.9|34068|34064.4|3
1651731820000|2022-05-05 06:23:40|34069.5|34065.9|34068|34064.4|34070|34066.4|34067.5|34063.9|3
1651731830000|2022-05-05 06:23:50|34067.5|34063.9|34066.5|34062.9|34067.5|34063.9|34066|34062.4|1
1651731840000|2022-05-05 06:24:00|34065.5|34061.9|34064.5|34060.9|34067.5|34063.9|34064|34060.4|9
1651731850000|2022-05-05 06:24:10|34064|34060.4|34065|34061.4|34065|34061.4|34063.5|34059.9|4
1651731860000|2022-05-05 06:24:20|34064.5|34060.9|34065.5|34061.9|34065.5|34061.9|34064|34060.4|0
1651731870000|2022-05-05 06:24:30|34065|34061.4|34064|34060.4|34067|34063.4|34064|34060.4|1
1651731880000|2022-05-05 06:24:40|34063.5|34059.9|34060|34056.4|34064|34060.4|34060|34056.4|11
1651731890000|2022-05-05 06:24:50|34059|34055.4|34062.5|34058.9|34064|34060.4|34059|34055.4|6
1651731900000|2022-05-05 06:25:00|34062|34058.4|34062|34058.4|34062|34058.4|34060|34056.4|4
1651731910000|2022-05-05 06:25:10|34062.5|34058.9|34060.5|34056.9|34063|34059.4|34060|34056.4|6
1651731920000|2022-05-05 06:25:20|34060|34056.4|34063|34059.4|34063|34059.4|34060|34056.4|4
1651731930000|2022-05-05 06:25:30|34062.5|34058.9|34063|34059.4|34064|34060.4|34062.5|34058.9|0
1651731940000|2022-05-05 06:25:40|34063.5|34059.9|34064.5|34060.9|34064.5|34060.9|34063|34059.4|1
1651731950000|2022-05-05 06:25:50|34064|34060.4|34066|34062.4|34066.5|34062.9|34063.5|34059.9|3
1651731960000|2022-05-05 06:26:00|34065.5|34061.9|34066|34062.4|34067|34063.4|34065.5|34061.9|2
1651731970000|2022-05-05 06:26:10|34067|34063.4|34067|34063.4|34069|34065.4|34066.5|34062.9|4
1651731980000|2022-05-05 06:26:20|34066.5|34062.9|34062.5|34058.9|34066.5|34062.9|34062.5|34058.9|7
1651731990000|2022-05-05 06:26:30|34063|34059.4|34061|34057.4|34063|34059.4|34061|34057.4|6
1651732000000|2022-05-05 06:26:40|34060.5|34056.9|34047.5|34043.9|34060.5|34056.9|34047.5|34043.9|66
1651732010000|2022-05-05 06:26:50|34047|34043.4|34046.5|34042.9|34049.5|34045.9|34041|34037.4|43
1651732020000|2022-05-05 06:27:00|34046|34042.4|34049.5|34045.9|34050|34046.4|34045|34041.4|5
1651732030000|2022-05-05 06:27:10|34050|34046.4|34040|34036.4|34052.5|34048.9|34039.5|34035.9|17
1651732040000|2022-05-05 06:27:20|34039.5|34035.9|34040|34036.4|34041|34037.4|34038.5|34034.9|18
1651732050000|2022-05-05 06:27:30|34040.5|34036.9|34041.5|34037.9|34043|34039.4|34040.5|34036.9|6
1651732060000|2022-05-05 06:27:40|34043|34039.4|34039|34035.4|34043|34039.4|34038.5|34034.9|10
1651732070000|2022-05-05 06:27:50|34038.5|34034.9|34031.5|34027.9|34038.5|34034.9|34029.5|34025.9|55
1651732080000|2022-05-05 06:28:00|34032|34028.4|34030.5|34026.9|34033|34029.4|34029|34025.4|21
1651732090000|2022-05-05 06:28:10|34024.5|34020.9|34020|34016.4|34024.5|34020.9|34019|34015.4|51
1651732100000|2022-05-05 06:28:20|34020.5|34016.9|34030|34026.4|34030.5|34026.9|34020.5|34016.9|12
1651732110000|2022-05-05 06:28:30|34029.5|34025.9|34028|34024.4|34029.5|34025.9|34027|34023.4|3
1651732120000|2022-05-05 06:28:40|34028.5|34024.9|34027|34023.4|34029.5|34025.9|34026|34022.4|13
1651732130000|2022-05-05 06:28:50|34026.5|34022.9|34028.5|34024.9|34029|34025.4|34025.5|34021.9|5
1651732140000|2022-05-05 06:29:00|34025.5|34021.9|34027|34023.4|34029|34025.4|34024|34020.4|51
1651732150000|2022-05-05 06:29:10|34026.5|34022.9|34022|34018.4|34026.5|34022.9|34021|34017.4|9
1651732160000|2022-05-05 06:29:20|34022.5|34018.9|34019.5|34015.9|34023|34019.4|34018.5|34014.9|13
1651732170000|2022-05-05 06:29:30|34020|34016.4|34019|34015.4|34021|34017.4|34019|34015.4|3
1651732180000|2022-05-05 06:29:40|34019.5|34015.9|34020.5|34016.9|34021|34017.4|34013.5|34009.9|31
1651732190000|2022-05-05 06:29:50|34021|34017.4|34022.5|34018.9|34023.5|34019.9|34021|34017.4|4
1651732200000|2022-05-05 06:30:00|34022|34018.4|34020|34016.4|34023|34019.4|34020|34016.4|10
1651732210000|2022-05-05 06:30:10|34019.5|34015.9|34018.5|34014.9|34022|34018.4|34018.5|34014.9|13
1651732220000|2022-05-05 06:30:20|34019|34015.4|34018|34014.4|34019|34015.4|34017.5|34013.9|7
1651732230000|2022-05-05 06:30:30|34018.5|34014.9|34017.5|34013.9|34019.5|34015.9|34016.5|34012.9|8
1651732240000|2022-05-05 06:30:40|34017|34013.4|34017|34013.4|34017.5|34013.9|34016.5|34012.9|6
1651732250000|2022-05-05 06:30:50|34016|34012.4|34018.5|34014.9|34018.5|34014.9|34014|34010.4|26
1651732260000|2022-05-05 06:31:00|34018|34014.4|34013.5|34009.9|34018.5|34014.9|34012.5|34008.9|23
1651732270000|2022-05-05 06:31:10|34013|34009.4|34013.5|34009.9|34014.5|34010.9|34011.5|34007.9|9
1651732280000|2022-05-05 06:31:20|34014.5|34010.9|34013|34009.4|34015.5|34011.9|34012.5|34008.9|12
1651732290000|2022-05-05 06:31:30|34013.5|34009.9|34013|34009.4|34015.5|34011.9|34013|34009.4|6
1651732300000|2022-05-05 06:31:40|34013.5|34009.9|34011.5|34007.9|34015|34011.4|34011.5|34007.9|2
1651732310000|2022-05-05 06:31:50|34012|34008.4|34010|34006.4|34012.5|34008.9|34009.5|34005.9|7
1651732320000|2022-05-05 06:32:00|34009.5|34005.9|34015|34011.4|34015|34011.4|34008.5|34004.9|8
1651732330000|2022-05-05 06:32:10|34015.5|34011.9|34012|34008.4|34015.5|34011.9|34011|34007.4|8
1651732340000|2022-05-05 06:32:20|34011.5|34007.9|34014.5|34010.9|34015|34011.4|34011.5|34007.9|3
1651732350000|2022-05-05 06:32:30|34014|34010.4|34014|34010.4|34017|34013.4|34013.5|34009.9|12
1651732360000|2022-05-05 06:32:40|34014.5|34010.9|34017|34013.4|34017.5|34013.9|34014.5|34010.9|1
1651732370000|2022-05-05 06:32:50|34017.5|34013.9|34010.5|34006.9|34017.5|34013.9|34010|34006.4|9
1651732380000|2022-05-05 06:33:00|34010|34006.4|34013|34009.4|34013|34009.4|34007.5|34003.9|16
1651732390000|2022-05-05 06:33:10|34012.5|34008.9|34008.5|34004.9|34014.5|34010.9|34008.5|34004.9|12
1651732400000|2022-05-05 06:33:20|34008|34004.4|34008.5|34004.9|34009|34005.4|34007.5|34003.9|0
1651732410000|2022-05-05 06:33:30|34009|34005.4|34009|34005.4|34010|34006.4|34008.5|34004.9|8
1651732420000|2022-05-05 06:33:40|34009.5|34005.9|34009.5|34005.9|34010.5|34006.9|34009|34005.4|2
1651732430000|2022-05-05 06:33:50|34010|34006.4|34012|34008.4|34014|34010.4|34010|34006.4|10
1651732440000|2022-05-05 06:34:00|34012.5|34008.9|34013|34009.4|34014|34010.4|34011.5|34007.9|5
1651732450000|2022-05-05 06:34:10|34013.5|34009.9|34020.5|34016.9|34020.5|34016.9|34013|34009.4|13
1651732460000|2022-05-05 06:34:20|34020|34016.4|34024|34020.4|34024|34020.4|34020|34016.4|16
1651732470000|2022-05-05 06:34:30|34023.5|34019.9|34025.5|34021.9|34026|34022.4|34023.5|34019.9|6
1651732480000|2022-05-05 06:34:40|34027|34023.4|34026.5|34022.9|34027.5|34023.9|34025|34021.4|3
1651732490000|2022-05-05 06:34:50|34026|34022.4|34025.5|34021.9|34026|34022.4|34024|34020.4|4
1651732500000|2022-05-05 06:35:00|34024|34020.4|34024|34020.4|34027.5|34023.9|34024|34020.4|15
1651732510000|2022-05-05 06:35:10|34024.5|34020.9|34021.5|34017.9|34025|34021.4|34021.5|34017.9|3
1651732520000|2022-05-05 06:35:20|34022|34018.4|34022.5|34018.9|34024|34020.4|34021.5|34017.9|6
1651732530000|2022-05-05 06:35:30|34022|34018.4|34021.5|34017.9|34023|34019.4|34021.5|34017.9|1
1651732540000|2022-05-05 06:35:40|34022|34018.4|34019.5|34015.9|34022|34018.4|34019.5|34015.9|2
1651732550000|2022-05-05 06:35:50|34020|34016.4|34018|34014.4|34020|34016.4|34016|34012.4|10
1651732560000|2022-05-05 06:36:00|34019.5|34015.9|34023|34019.4|34023.5|34019.9|34018.5|34014.9|10
1651732570000|2022-05-05 06:36:10|34022.5|34018.9|34024.5|34020.9|34025|34021.4|34021.5|34017.9|2
1651732580000|2022-05-05 06:36:20|34025|34021.4|34023.5|34019.9|34025|34021.4|34023|34019.4|3
1651732590000|2022-05-05 06:36:30|34024|34020.4|34024.5|34020.9|34024.5|34020.9|34024|34020.4|2
1651732600000|2022-05-05 06:36:40|34024|34020.4|34017.5|34013.9|34024|34020.4|34017|34013.4|31
1651732610000|2022-05-05 06:36:50|34017|34013.4|34015|34011.4|34017|34013.4|34015|34011.4|15
1651732620000|2022-05-05 06:37:00|34015.5|34011.9|34022|34018.4|34022|34018.4|34015.5|34011.9|7
1651732630000|2022-05-05 06:37:10|34022.5|34018.9|34023.5|34019.9|34024|34020.4|34022.5|34018.9|4
1651732640000|2022-05-05 06:37:20|34023|34019.4|34025.5|34021.9|34025.5|34021.9|34023|34019.4|5
1651732650000|2022-05-05 06:37:30|34024.5|34020.9|34029.5|34025.9|34030|34026.4|34024.5|34020.9|5
1651732660000|2022-05-05 06:37:40|34030|34026.4|34028|34024.4|34030.5|34026.9|34028|34024.4|2
1651732670000|2022-05-05 06:37:50|34027.5|34023.9|34027.5|34023.9|34029|34025.4|34027.5|34023.9|6
1651732680000|2022-05-05 06:38:00|34027|34023.4|34026|34022.4|34028.5|34024.9|34025.5|34021.9|4
1651732690000|2022-05-05 06:38:10|34026.5|34022.9|34027.5|34023.9|34030|34026.4|34026.5|34022.9|1
1651732700000|2022-05-05 06:38:20|34028|34024.4|34030|34026.4|34031|34027.4|34028|34024.4|2
1651732710000|2022-05-05 06:38:30|34030.5|34026.9|34029.5|34025.9|34032|34028.4|34028|34024.4|2
1651732720000|2022-05-05 06:38:40|34029|34025.4|34027.5|34023.9|34029.5|34025.9|34027.5|34023.9|1
1651732730000|2022-05-05 06:38:50|34028|34024.4|34023.5|34019.9|34029|34025.4|34023|34019.4|2
1651732740000|2022-05-05 06:39:00|34024.5|34020.9|34020|34016.4|34024.5|34020.9|34019.5|34015.9|6
1651732750000|2022-05-05 06:39:10|34019.5|34015.9|34021|34017.4|34021.5|34017.9|34019.5|34015.9|5
1651732760000|2022-05-05 06:39:20|34021.5|34017.9|34019|34015.4|34022|34018.4|34018|34014.4|7
1651732770000|2022-05-05 06:39:30|34018.5|34014.9|34017.5|34013.9|34018.5|34014.9|34017.5|34013.9|2
1651732780000|2022-05-05 06:39:40|34017|34013.4|34018|34014.4|34018.5|34014.9|34015.5|34011.9|4
1651732790000|2022-05-05 06:39:50|34017.5|34013.9|34018|34014.4|34020|34016.4|34017|34013.4|5
1651732800000|2022-05-05 06:40:00|34018.5|34014.9|34023|34019.4|34024|34020.4|34018.5|34014.9|4
1651732810000|2022-05-05 06:40:10|34023.5|34019.9|34022|34018.4|34024|34020.4|34021.5|34017.9|2
1651732820000|2022-05-05 06:40:20|34021.5|34017.9|34023|34019.4|34023|34019.4|34020|34016.4|3
1651732830000|2022-05-05 06:40:30|34022.5|34018.9|34017.5|34013.9|34023|34019.4|34015.5|34011.9|12
1651732840000|2022-05-05 06:40:40|34018|34014.4|34015.5|34011.9|34019.5|34015.9|34015.5|34011.9|15
1651732850000|2022-05-05 06:40:50|34016|34012.4|34016.5|34012.9|34016.5|34012.9|34015|34011.4|7
1651732860000|2022-05-05 06:41:00|34017|34013.4|34019|34015.4|34020.5|34016.9|34016.5|34012.9|17
1651732870000|2022-05-05 06:41:10|34019.5|34015.9|34019.5|34015.9|34020.5|34016.9|34019|34015.4|2
1651732880000|2022-05-05 06:41:20|34019|34015.4|34022|34018.4|34024|34020.4|34019|34015.4|6
1651732890000|2022-05-05 06:41:30|34021.5|34017.9|34022|34018.4|34024|34020.4|34020.5|34016.9|2
1651732900000|2022-05-05 06:41:40|34021.5|34017.9|34020|34016.4|34021.5|34017.9|34019|34015.4|0
1651732910000|2022-05-05 06:41:50|34019.5|34015.9|34017.5|34013.9|34020.5|34016.9|34017.5|34013.9|8
1651732920000|2022-05-05 06:42:00|34018|34014.4|34021.5|34017.9|34022|34018.4|34018|34014.4|7
1651732930000|2022-05-05 06:42:10|34021|34017.4|34022|34018.4|34022|34018.4|34021|34017.4|2
1651732940000|2022-05-05 06:42:20|34022.5|34018.9|34022.5|34018.9|34023|34019.4|34021|34017.4|1
1651732950000|2022-05-05 06:42:30|34022|34018.4|34018.5|34014.9|34022.5|34018.9|34018|34014.4|5
1651732960000|2022-05-05 06:42:40|34019|34015.4|34019.5|34015.9|34022|34018.4|34017.5|34013.9|13
1651732970000|2022-05-05 06:42:50|34020|34016.4|34019|34015.4|34020|34016.4|34019|34015.4|0
1651732980000|2022-05-05 06:43:00|34019.5|34015.9|34024.5|34020.9|34025|34021.4|34018.5|34014.9|6
1651732990000|2022-05-05 06:43:10|34025|34021.4|34027.5|34023.9|34028|34024.4|34025|34021.4|12
1651733000000|2022-05-05 06:43:20|34027|34023.4|34028|34024.4|34028.5|34024.9|34026|34022.4|3
1651733010000|2022-05-05 06:43:30|34029|34025.4|34024|34020.4|34029|34025.4|34022.5|34018.9|3
1651733020000|2022-05-05 06:43:40|34023.5|34019.9|34024|34020.4|34024.5|34020.9|34023.5|34019.9|4
1651733030000|2022-05-05 06:43:50|34024.5|34020.9|34020.5|34016.9|34025|34021.4|34020.5|34016.9|0
1651733040000|2022-05-05 06:44:00|34020|34016.4|34020.5|34016.9|34022|34018.4|34019|34015.4|4
1651733050000|2022-05-05 06:44:10|34021|34017.4|34020|34016.4|34022|34018.4|34020|34016.4|1
1651733060000|2022-05-05 06:44:20|34020.5|34016.9|34018.5|34014.9|34020.5|34016.9|34018.5|34014.9|2
1651733070000|2022-05-05 06:44:30|34018|34014.4|34016.5|34012.9|34020|34016.4|34013|34009.4|23
1651733080000|2022-05-05 06:44:40|34017|34013.4|34018|34014.4|34018|34014.4|34012.5|34008.9|7
1651733090000|2022-05-05 06:44:50|34018.5|34014.9|34018|34014.4|34020|34016.4|34017.5|34013.9|3
1651733100000|2022-05-05 06:45:00|34018.5|34014.9|34017.5|34013.9|34020|34016.4|34017|34013.4|0
1651733110000|2022-05-05 06:45:10|34020|34016.4|34019.5|34015.9|34020|34016.4|34018.5|34014.9|1
1651733130000|2022-05-05 06:45:30|34020|34016.4|34020|34016.4|34020|34016.4|34020|34016.4|1
1651733140000|2022-05-05 06:45:40|34020.5|34016.9|34017|34013.4|34020.5|34016.9|34016|34012.4|7
1651733150000|2022-05-05 06:45:50|34017.5|34013.9|34016.5|34012.9|34018.5|34014.9|34016.5|34012.9|1
1651733160000|2022-05-05 06:46:00|34017|34013.4|34020|34016.4|34020|34016.4|34016.5|34012.9|3
1651733170000|2022-05-05 06:46:10|34019.5|34015.9|34021.5|34017.9|34021.5|34017.9|34019|34015.4|8
1651733180000|2022-05-05 06:46:20|34021|34017.4|34021.5|34017.9|34021.5|34017.9|34020.5|34016.9|5
1651733190000|2022-05-05 06:46:30|34020|34016.4|34022|34018.4|34023|34019.4|34019.5|34015.9|7
1651733200000|2022-05-05 06:46:40|34022.5|34018.9|34020|34016.4|34023|34019.4|34019.5|34015.9|2
1651733210000|2022-05-05 06:46:50|34019.5|34015.9|34016.5|34012.9|34019.5|34015.9|34016.5|34012.9|4
1651733220000|2022-05-05 06:47:00|34017|34013.4|34021.5|34017.9|34022|34018.4|34017|34013.4|5
1651733230000|2022-05-05 06:47:10|34022|34018.4|34025|34021.4|34025|34021.4|34021.5|34017.9|5
1651733240000|2022-05-05 06:47:20|34025.5|34021.9|34023|34019.4|34027|34023.4|34022.5|34018.9|15
1651733250000|2022-05-05 06:47:30|34022.5|34018.9|34021.5|34017.9|34023.5|34019.9|34021|34017.4|14
1651733260000|2022-05-05 06:47:40|34020|34016.4|34021|34017.4|34021.5|34017.9|34018|34014.4|8
1651733270000|2022-05-05 06:47:50|34020.5|34016.9|34018|34014.4|34021|34017.4|34018|34014.4|2
1651733280000|2022-05-05 06:48:00|34018.5|34014.9|34018.5|34014.9|34021|34017.4|34016.5|34012.9|7
1651733290000|2022-05-05 06:48:10|34019|34015.4|34020|34016.4|34022|34018.4|34019|34015.4|5
1651733300000|2022-05-05 06:48:20|34019.5|34015.9|34015|34011.4|34020|34016.4|34015|34011.4|7
1651733310000|2022-05-05 06:48:30|34015.5|34011.9|34018|34014.4|34018.5|34014.9|34015.5|34011.9|8
1651733320000|2022-05-05 06:48:40|34018.5|34014.9|34018|34014.4|34019|34015.4|34018|34014.4|2
1651733330000|2022-05-05 06:48:50|34017.5|34013.9|34019.5|34015.9|34020|34016.4|34017.5|34013.9|4
1651733340000|2022-05-05 06:49:00|34019|34015.4|34018.5|34014.9|34019.5|34015.9|34018.5|34014.9|0
1651733350000|2022-05-05 06:49:10|34018|34014.4|34018|34014.4|34018.5|34014.9|34018|34014.4|0
1651733360000|2022-05-05 06:49:20|34018.5|34014.9|34017|34013.4|34019.5|34015.9|34014.5|34010.9|12
1651733370000|2022-05-05 06:49:30|34016.5|34012.9|34014.5|34010.9|34017|34013.4|34014.5|34010.9|8
1651733380000|2022-05-05 06:49:40|34014|34010.4|34016|34012.4|34016.5|34012.9|34014|34010.4|3
1651733390000|2022-05-05 06:49:50|34016.5|34012.9|34018|34014.4|34019|34015.4|34016.5|34012.9|6
1651733400000|2022-05-05 06:50:00|34017.5|34013.9|34020.5|34016.9|34022|34018.4|34017.5|34013.9|10
1651733410000|2022-05-05 06:50:10|34020|34016.4|34021|34017.4|34021|34017.4|34019|34015.4|0
1651733420000|2022-05-05 06:50:20|34020.5|34016.9|34018|34014.4|34021.5|34017.9|34018|34014.4|1
1651733430000|2022-05-05 06:50:30|34017.5|34013.9|34019|34015.4|34020|34016.4|34017|34013.4|1
1651733440000|2022-05-05 06:50:40|34019.5|34015.9|34018|34014.4|34019.5|34015.9|34018|34014.4|0
1651733450000|2022-05-05 06:50:50|34018.5|34014.9|34020|34016.4|34020.5|34016.9|34017.5|34013.9|1
1651733460000|2022-05-05 06:51:00|34020.5|34016.9|34027|34023.4|34027.5|34023.9|34019|34015.4|3
1651733470000|2022-05-05 06:51:10|34027.5|34023.9|34025|34021.4|34027.5|34023.9|34023|34019.4|2
1651733480000|2022-05-05 06:51:20|34024.5|34020.9|34014.5|34010.9|34024.5|34020.9|34014.5|34010.9|5
1651733490000|2022-05-05 06:51:30|34014|34010.4|34014|34010.4|34015.5|34011.9|34012|34008.4|8
1651733500000|2022-05-05 06:51:40|34014.5|34010.9|34015.5|34011.9|34016.5|34012.9|34013|34009.4|4
1651733510000|2022-05-05 06:51:50|34016|34012.4|34014|34010.4|34016.5|34012.9|34013|34009.4|1
1651733520000|2022-05-05 06:52:00|34013.5|34009.9|34019|34015.4|34019|34015.4|34013.5|34009.9|5
1651733530000|2022-05-05 06:52:10|34019.5|34015.9|34020|34016.4|34021|34017.4|34019|34015.4|1
1651733540000|2022-05-05 06:52:20|34020.5|34016.9|34023|34019.4|34025.5|34021.9|34020|34016.4|7
1651733550000|2022-05-05 06:52:30|34022.5|34018.9|34023|34019.4|34025|34021.4|34021|34017.4|2
1651733560000|2022-05-05 06:52:40|34023.5|34019.9|34023|34019.4|34025|34021.4|34022|34018.4|1
1651733570000|2022-05-05 06:52:50|34023.5|34019.9|34021.5|34017.9|34023.5|34019.9|34021|34017.4|0
1651733580000|2022-05-05 06:53:00|34021|34017.4|34025|34021.4|34025.5|34021.9|34020.5|34016.9|2
1651733590000|2022-05-05 06:53:10|34024.5|34020.9|34023.5|34019.9|34025|34021.4|34023|34019.4|1
1651733600000|2022-05-05 06:53:20|34024|34020.4|34024.5|34020.9|34026|34022.4|34023.5|34019.9|4
1651733610000|2022-05-05 06:53:30|34024|34020.4|34019|34015.4|34024|34020.4|34018|34014.4|3
1651733620000|2022-05-05 06:53:40|34018.5|34014.9|34018|34014.4|34018.5|34014.9|34017|34013.4|2
1651733630000|2022-05-05 06:53:50|34018.5|34014.9|34016|34012.4|34018.5|34014.9|34015.5|34011.9|0
1651733640000|2022-05-05 06:54:00|34016.5|34012.9|34017.5|34013.9|34020.5|34016.9|34016.5|34012.9|4
1651733650000|2022-05-05 06:54:10|34018|34014.4|34015|34011.4|34018|34014.4|34015|34011.4|5
1651733660000|2022-05-05 06:54:20|34015.5|34011.9|34016.5|34012.9|34018|34014.4|34015.5|34011.9|0
1651733670000|2022-05-05 06:54:30|34017|34013.4|34016|34012.4|34018|34014.4|34015|34011.4|5
1651733680000|2022-05-05 06:54:40|34016.5|34012.9|34017|34013.4|34017.5|34013.9|34016|34012.4|0
1651733690000|2022-05-05 06:54:50|34016.5|34012.9|34015|34011.4|34016.5|34012.9|34013|34009.4|1
1651733700000|2022-05-05 06:55:00|34015.5|34011.9|34014.5|34010.9|34017.5|34013.9|34014|34010.4|2
1651733710000|2022-05-05 06:55:10|34015|34011.4|34017|34013.4|34018|34014.4|34015|34011.4|2
1651733720000|2022-05-05 06:55:20|34017.5|34013.9|34025.5|34021.9|34028|34024.4|34017|34013.4|12
1651733730000|2022-05-05 06:55:30|34024|34020.4|34021.5|34017.9|34026|34022.4|34021|34017.4|23
1651733740000|2022-05-05 06:55:40|34022.5|34018.9|34025|34021.4|34025.5|34021.9|34022.5|34018.9|1
1651733750000|2022-05-05 06:55:50|34025.5|34021.9|34024|34020.4|34026|34022.4|34024|34020.4|0
1651733760000|2022-05-05 06:56:00|34023.5|34019.9|34024.5|34020.9|34027.5|34023.9|34023.5|34019.9|6
1651733770000|2022-05-05 06:56:10|34025|34021.4|34026.5|34022.9|34027|34023.4|34024|34020.4|2
1651733780000|2022-05-05 06:56:20|34027|34023.4|34025.5|34021.9|34027|34023.4|34025|34021.4|1
1651733790000|2022-05-05 06:56:30|34025|34021.4|34021.5|34017.9|34025|34021.4|34021|34017.4|3
1651733800000|2022-05-05 06:56:40|34022|34018.4|34021|34017.4|34022.5|34018.9|34019.5|34015.9|9
1651733810000|2022-05-05 06:56:50|34020.5|34016.9|34019.5|34015.9|34021.5|34017.9|34019|34015.4|3
1651733820000|2022-05-05 06:57:00|34020|34016.4|34022.5|34018.9|34023.5|34019.9|34019|34015.4|9
1651733830000|2022-05-05 06:57:10|34023|34019.4|34021|34017.4|34023.5|34019.9|34021|34017.4|2
1651733840000|2022-05-05 06:57:20|34021.5|34017.9|34018|34014.4|34021.5|34017.9|34018|34014.4|11
1651733850000|2022-05-05 06:57:30|34018.5|34014.9|34016|34012.4|34019|34015.4|34013.5|34009.9|15
1651733860000|2022-05-05 06:57:40|34016.5|34012.9|34017.5|34013.9|34019|34015.4|34016|34012.4|3
1651733870000|2022-05-05 06:57:50|34017|34013.4|34015|34011.4|34017.5|34013.9|34014.5|34010.9|0
1651733880000|2022-05-05 06:58:00|34014.5|34010.9|34014.5|34010.9|34016|34012.4|34014.5|34010.9|5
1651733890000|2022-05-05 06:58:10|34014|34010.4|34017|34013.4|34019|34015.4|34012.5|34008.9|5
1651733900000|2022-05-05 06:58:20|34017.5|34013.9|33998.5|33994.9|34018|34014.4|33997.5|33993.9|105
1651733910000|2022-05-05 06:58:30|33999|33995.4|34005|34001.4|34005.5|34001.9|33999|33995.4|30
1651733920000|2022-05-05 06:58:40|34004.5|34000.9|34003|33999.4|34005|34001.4|34001.5|33997.9|14
1651733930000|2022-05-05 06:58:50|34003.5|33999.9|33992.5|33988.9|34004|34000.4|33992.5|33988.9|45
1651733940000|2022-05-05 06:59:00|33993|33989.4|33998.5|33994.9|34000|33996.4|33993|33989.4|15
1651733950000|2022-05-05 06:59:10|33999|33995.4|33997|33993.4|34001|33997.4|33996.5|33992.9|6
1651733960000|2022-05-05 06:59:20|33997.5|33993.9|33999|33995.4|34001|33997.4|33997|33993.4|6
1651733970000|2022-05-05 06:59:30|33999.5|33995.9|34002|33998.4|34003|33999.4|33996.5|33992.9|9
1651733980000|2022-05-05 06:59:40|34001.5|33997.9|33995|33991.4|34002|33998.4|33995|33991.4|2
1651733990000|2022-05-05 06:59:50|33995.5|33991.9|33997|33993.4|34001|33997.4|33995.5|33991.9|16
1651734000000|2022-05-05 07:00:00|33997.5|33993.9|34000.5|33996.9|34008|34004.4|33996|33992.4|90
1651734010000|2022-05-05 07:00:10|34000|33996.4|33991.5|33987.9|34001.5|33997.9|33989.5|33985.9|69
1651734020000|2022-05-05 07:00:20|33991|33987.4|33988|33984.4|33993|33989.4|33987.5|33983.9|32
1651734030000|2022-05-05 07:00:30|33988.5|33984.9|33991|33987.4|34000|33996.4|33987.5|33983.9|35
1651734040000|2022-05-05 07:00:40|33991.5|33987.9|33987|33983.4|33993|33989.4|33987|33983.4|23
1651734050000|2022-05-05 07:00:50|33987.5|33983.9|33987|33983.4|33990.5|33986.9|33986|33982.4|10
1651734060000|2022-05-05 07:01:00|33987.5|33983.9|33987|33983.4|33991|33987.4|33983|33979.4|68
1651734070000|2022-05-05 07:01:10|33986.5|33982.9|33982|33978.4|33987|33983.4|33980.5|33976.9|29
1651734080000|2022-05-05 07:01:20|33982.5|33978.9|33985|33981.4|33987|33983.4|33982.5|33978.9|24
1651734090000|2022-05-05 07:01:30|33984.5|33980.9|33985|33981.4|33986.5|33982.9|33982|33978.4|9
1651734100000|2022-05-05 07:01:40|33984.5|33980.9|33986.5|33982.9|33987.5|33983.9|33984|33980.4|21
1651734110000|2022-05-05 07:01:50|33987|33983.4|33986|33982.4|33989|33985.4|33985.5|33981.9|28
1651734120000|2022-05-05 07:02:00|33986.5|33982.9|33986|33982.4|33989.5|33985.9|33985|33981.4|22
1651734130000|2022-05-05 07:02:10|33985.5|33981.9|33987|33983.4|33989.5|33985.9|33985|33981.4|6
1651734140000|2022-05-05 07:02:20|33986.5|33982.9|33988|33984.4|33989.5|33985.9|33985.5|33981.9|11
1651734150000|2022-05-05 07:02:30|33987.5|33983.9|33983.5|33979.9|33987.5|33983.9|33981.5|33977.9|10
1651734160000|2022-05-05 07:02:40|33984|33980.4|33985.5|33981.9|33986|33982.4|33981|33977.4|12
1651734170000|2022-05-05 07:02:50|33987.5|33983.9|33988.5|33984.9|33992.5|33988.9|33984|33980.4|22
1651734180000|2022-05-05 07:03:00|33989|33985.4|33984.5|33980.9|33990.5|33986.9|33984.5|33980.9|23
1651734190000|2022-05-05 07:03:10|33985|33981.4|33986.5|33982.9|33987|33983.4|33984|33980.4|13
1651734200000|2022-05-05 07:03:20|33985|33981.4|33984|33980.4|33986|33982.4|33983.5|33979.9|6
1651734210000|2022-05-05 07:03:30|33984.5|33980.9|33986|33982.4|33987|33983.4|33984|33980.4|11
1651734220000|2022-05-05 07:03:40|33986.5|33982.9|33992.5|33988.9|33992.5|33988.9|33986|33982.4|14
1651734230000|2022-05-05 07:03:50|33993|33989.4|33993|33989.4|33994.5|33990.9|33991.5|33987.9|6
1651734240000|2022-05-05 07:04:00|33993.5|33989.9|33996|33992.4|33998.5|33994.9|33992.5|33988.9|33
1651734250000|2022-05-05 07:04:10|33995.5|33991.9|34001.5|33997.9|34001.5|33997.9|33995.5|33991.9|25
1651734260000|2022-05-05 07:04:20|34001|33997.4|34007|34003.4|34010|34006.4|34001|33997.4|28
1651734270000|2022-05-05 07:04:30|34006.5|34002.9|34015.5|34011.9|34015.5|34011.9|34005.5|34001.9|41
1651734280000|2022-05-05 07:04:40|34014.5|34010.9|34014|34010.4|34018|34014.4|34013|34009.4|51
1651734290000|2022-05-05 07:04:50|34013.5|34009.9|34010.5|34006.9|34013.5|34009.9|34008|34004.4|14
1651734300000|2022-05-05 07:05:00|34010|34006.4|34009|34005.4|34014.5|34010.9|34007|34003.4|10
1651734310000|2022-05-05 07:05:10|34010|34006.4|34009.5|34005.9|34010|34006.4|34006.5|34002.9|7
1651734320000|2022-05-05 07:05:20|34008.5|34004.9|34008.5|34004.9|34011.5|34007.9|34007|34003.4|18
1651734330000|2022-05-05 07:05:30|34007.5|34003.9|34003.5|33999.9|34008|34004.4|34002|33998.4|34
1651734340000|2022-05-05 07:05:40|34004|34000.4|33995.5|33991.9|34004|34000.4|33995.5|33991.9|52
1651734350000|2022-05-05 07:05:50|33997.5|33993.9|33998.5|33994.9|34001|33997.4|33994.5|33990.9|53
1651734360000|2022-05-05 07:06:00|33998|33994.4|33990|33986.4|33998|33994.4|33989.5|33985.9|31
1651734370000|2022-05-05 07:06:10|33989.5|33985.9|33988|33984.4|33989.5|33985.9|33977.5|33973.9|29
1651734380000|2022-05-05 07:06:20|33987.5|33983.9|33997|33993.4|33997.5|33993.9|33987.5|33983.9|22
1651734390000|2022-05-05 07:06:30|33996|33992.4|33993.5|33989.9|33998|33994.4|33991|33987.4|20
1651734400000|2022-05-05 07:06:40|33993|33989.4|33994.5|33990.9|33996|33992.4|33987.5|33983.9|15
1651734410000|2022-05-05 07:06:50|33995|33991.4|33987|33983.4|33996|33992.4|33985.5|33981.9|11
1651734420000|2022-05-05 07:07:00|33987.5|33983.9|33989.5|33985.9|33990|33986.4|33984.5|33980.9|15
1651734430000|2022-05-05 07:07:10|33990|33986.4|33989|33985.4|33994.5|33990.9|33988|33984.4|4
1651734440000|2022-05-05 07:07:20|33988.5|33984.9|33994|33990.4|33994.5|33990.9|33987|33983.4|18
1651734450000|2022-05-05 07:07:30|33993.5|33989.9|33992|33988.4|33995.5|33991.9|33992|33988.4|10
1651734460000|2022-05-05 07:07:40|33990.5|33986.9|33997|33993.4|33997|33993.4|33989.5|33985.9|7
1651734470000|2022-05-05 07:07:50|33997.5|33993.9|33997.5|33993.9|34000.5|33996.9|33995.5|33991.9|8
1651734480000|2022-05-05 07:08:00|33996|33992.4|33999|33995.4|33999|33995.4|33990|33986.4|12
1651734490000|2022-05-05 07:08:10|33998.5|33994.9|33999|33995.4|34000|33996.4|33995|33991.4|14
1651734500000|2022-05-05 07:08:20|33998.5|33994.9|34009|34005.4|34009.5|34005.9|33998|33994.4|17
1651734510000|2022-05-05 07:08:30|34007|34003.4|34014|34010.4|34014.5|34010.9|34007|34003.4|34
1651734520000|2022-05-05 07:08:40|34013.5|34009.9|34012|34008.4|34014|34010.4|34009.5|34005.9|15
1651734530000|2022-05-05 07:08:50|34012.5|34008.9|34011|34007.4|34016|34012.4|34010.5|34006.9|10
1651734540000|2022-05-05 07:09:00|34011.5|34007.9|34017|34013.4|34018.5|34014.9|34011|34007.4|14
1651734550000|2022-05-05 07:09:10|34016.5|34012.9|34015|34011.4|34017|34013.4|34013|34009.4|13
1651734560000|2022-05-05 07:09:20|34014.5|34010.9|34015|34011.4|34017|34013.4|34014|34010.4|6
1651734570000|2022-05-05 07:09:30|34014.5|34010.9|34012.5|34008.9|34014.5|34010.9|34012|34008.4|6
1651734580000|2022-05-05 07:09:40|34013|34009.4|34011|34007.4|34014|34010.4|34010.5|34006.9|8
1651734590000|2022-05-05 07:09:50|34011.5|34007.9|34005|34001.4|34012|34008.4|34004.5|34000.9|16
1651734600000|2022-05-05 07:10:00|34004.5|34000.9|34006|34002.4|34011|34007.4|34004.5|34000.9|13
1651734610000|2022-05-05 07:10:10|34005.5|34001.9|33996|33992.4|34006|34002.4|33995.5|33991.9|12
1651734620000|2022-05-05 07:10:20|33996.5|33992.9|33995|33991.4|33998|33994.4|33993|33989.4|20
1651734630000|2022-05-05 07:10:30|33995.5|33991.9|33998|33994.4|34000|33996.4|33994|33990.4|8
1651734640000|2022-05-05 07:10:40|33997.5|33993.9|33988|33984.4|33997.5|33993.9|33987.5|33983.9|17
1651734650000|2022-05-05 07:10:50|33988.5|33984.9|33992|33988.4|33992.5|33988.9|33987.5|33983.9|12
1651734660000|2022-05-05 07:11:00|33991.5|33987.9|33995.5|33991.9|33998|33994.4|33991.5|33987.9|16
1651734670000|2022-05-05 07:11:10|33995|33991.4|33994|33990.4|33998.5|33994.9|33994|33990.4|4
1651734680000|2022-05-05 07:11:20|33994.5|33990.9|33989|33985.4|33995|33991.4|33987.5|33983.9|15
1651734690000|2022-05-05 07:11:30|33988.5|33984.9|33991.5|33987.9|33992|33988.4|33988|33984.4|5
1651734700000|2022-05-05 07:11:40|33991|33987.4|33990|33986.4|33993.5|33989.9|33989.5|33985.9|6
1651734710000|2022-05-05 07:11:50|33989.5|33985.9|33983|33979.4|33989.5|33985.9|33982|33978.4|18
1651734720000|2022-05-05 07:12:00|33983.5|33979.9|33986|33982.4|33988|33984.4|33983.5|33979.9|6
1651734730000|2022-05-05 07:12:10|33985.5|33981.9|33990|33986.4|33991|33987.4|33985|33981.4|5
1651734740000|2022-05-05 07:12:20|33990.5|33986.9|33988.5|33984.9|33991|33987.4|33986|33982.4|12
1651734750000|2022-05-05 07:12:30|33986.5|33982.9|33974.5|33970.9|33986.5|33982.9|33974.5|33970.9|22
1651734760000|2022-05-05 07:12:40|33974|33970.4|33975|33971.4|33976.5|33972.9|33974|33970.4|35
1651734770000|2022-05-05 07:12:50|33974.5|33970.9|33975.5|33971.9|33976|33972.4|33972.5|33968.9|41
1651734780000|2022-05-05 07:13:00|33976|33972.4|33975.5|33971.9|33977.5|33973.9|33975|33971.4|17
1651734790000|2022-05-05 07:13:10|33976|33972.4|33975|33971.4|33976.5|33972.9|33973|33969.4|3
1651734800000|2022-05-05 07:13:20|33975.5|33971.9|33973|33969.4|33975.5|33971.9|33972|33968.4|13
1651734810000|2022-05-05 07:13:30|33973.5|33969.9|33970.5|33966.9|33973.5|33969.9|33970|33966.4|13
1651734820000|2022-05-05 07:13:40|33970|33966.4|33964.5|33960.9|33970.5|33966.9|33964.5|33960.9|42
1651734830000|2022-05-05 07:13:50|33965|33961.4|33970.5|33966.9|33973|33969.4|33964.5|33960.9|44
1651734840000|2022-05-05 07:14:00|33970|33966.4|33967|33963.4|33970.5|33966.9|33967|33963.4|18
1651734850000|2022-05-05 07:14:10|33968|33964.4|33966.5|33962.9|33968|33964.4|33966|33962.4|3
1651734860000|2022-05-05 07:14:20|33966|33962.4|33965|33961.4|33968|33964.4|33965|33961.4|15
1651734870000|2022-05-05 07:14:30|33965.5|33961.9|33964.5|33960.9|33965.5|33961.9|33963.5|33959.9|5
1651734880000|2022-05-05 07:14:40|33965|33961.4|33961|33957.4|33965.5|33961.9|33958.5|33954.9|27
1651734890000|2022-05-05 07:14:50|33960|33956.4|33955.5|33951.9|33960.5|33956.9|33953|33949.4|52
1651734900000|2022-05-05 07:15:00|33956|33952.4|33956|33952.4|33960|33956.4|33954.5|33950.9|24
1651734910000|2022-05-05 07:15:10|33955.5|33951.9|33961.5|33957.9|33962.5|33958.9|33954|33950.4|19
1651734920000|2022-05-05 07:15:20|33961|33957.4|33963.5|33959.9|33964|33960.4|33960.5|33956.9|5
1651734930000|2022-05-05 07:15:30|33963|33959.4|33962|33958.4|33966|33962.4|33960.5|33956.9|8
1651734940000|2022-05-05 07:15:40|33961.5|33957.9|33960|33956.4|33962|33958.4|33960|33956.4|1
1651734950000|2022-05-05 07:15:50|33960.5|33956.9|33962|33958.4|33963|33959.4|33960|33956.4|7
1651734960000|2022-05-05 07:16:00|33961.5|33957.9|33953|33949.4|33963|33959.4|33952.5|33948.9|36
1651734970000|2022-05-05 07:16:10|33953.5|33949.9|33957|33953.4|33957|33953.4|33953.5|33949.9|8
1651734980000|2022-05-05 07:16:20|33956.5|33952.9|33953.5|33949.9|33957.5|33953.9|33953|33949.4|20
1651734990000|2022-05-05 07:16:30|33954|33950.4|33951|33947.4|33955|33951.4|33950|33946.4|25
1651735000000|2022-05-05 07:16:40|33951.5|33947.9|33945.5|33941.9|33952|33948.4|33943|33939.4|45
1651735010000|2022-05-05 07:16:50|33946|33942.4|33945|33941.4|33948|33944.4|33944.5|33940.9|16
1651735020000|2022-05-05 07:17:00|33946|33942.4|33943|33939.4|33946.5|33942.9|33942.5|33938.9|13
1651735030000|2022-05-05 07:17:10|33943.5|33939.9|33945.5|33941.9|33946|33942.4|33941.5|33937.9|42
1651735040000|2022-05-05 07:17:20|33946|33942.4|33949.5|33945.9|33951|33947.4|33944.5|33940.9|3
1651735050000|2022-05-05 07:17:30|33949|33945.4|33950|33946.4|33950|33946.4|33947.5|33943.9|11
1651735060000|2022-05-05 07:17:40|33949.5|33945.9|33948|33944.4|33951.5|33947.9|33948|33944.4|3
1651735070000|2022-05-05 07:17:50|33947.5|33943.9|33948|33944.4|33948.5|33944.9|33946|33942.4|8
1651735080000|2022-05-05 07:18:00|33947.5|33943.9|33950|33946.4|33951.5|33947.9|33947|33943.4|14
1651735090000|2022-05-05 07:18:10|33950.5|33946.9|33951|33947.4|33952.5|33948.9|33950|33946.4|14
1651735100000|2022-05-05 07:18:20|33950.5|33946.9|33948|33944.4|33950.5|33946.9|33947|33943.4|13
1651735110000|2022-05-05 07:18:30|33947.5|33943.9|33948.5|33944.9|33950|33946.4|33946.5|33942.9|3
1651735120000|2022-05-05 07:18:40|33949|33945.4|33947|33943.4|33949|33945.4|33947|33943.4|7
1651735130000|2022-05-05 07:18:50|33947.5|33943.9|33948|33944.4|33948|33944.4|33946|33942.4|4
1651735140000|2022-05-05 07:19:00|33947.5|33943.9|33950|33946.4|33950|33946.4|33947.5|33943.9|7
1651735150000|2022-05-05 07:19:10|33950.5|33946.9|33946.5|33942.9|33953|33949.4|33946.5|33942.9|15
1651735160000|2022-05-05 07:19:20|33945|33941.4|33948|33944.4|33948.5|33944.9|33943.5|33939.9|25
1651735170000|2022-05-05 07:19:30|33947.5|33943.9|33952|33948.4|33952|33948.4|33946.5|33942.9|3
1651735180000|2022-05-05 07:19:40|33951.5|33947.9|33948|33944.4|33955|33951.4|33947|33943.4|9
1651735190000|2022-05-05 07:19:50|33947.5|33943.9|33945|33941.4|33948|33944.4|33944|33940.4|9
1651735200000|2022-05-05 07:20:00|33944.5|33940.9|33944.5|33940.9|33946|33942.4|33944.5|33940.9|7
1651735210000|2022-05-05 07:20:10|33942.5|33938.9|33942|33938.4|33943.5|33939.9|33942|33938.4|15
1651735220000|2022-05-05 07:20:20|33941.5|33937.9|33942|33938.4|33942|33938.4|33940.5|33936.9|5
1651735230000|2022-05-05 07:20:30|33941.5|33937.9|33946|33942.4|33946|33942.4|33939.5|33935.9|12
1651735240000|2022-05-05 07:20:40|33945.5|33941.9|33941|33937.4|33945.5|33941.9|33940.5|33936.9|9
1651735250000|2022-05-05 07:20:50|33941.5|33937.9|33940|33936.4|33942.5|33938.9|33939.5|33935.9|5
1651735260000|2022-05-05 07:21:00|33940.5|33936.9|33940.5|33936.9|33941.5|33937.9|33939.5|33935.9|7
1651735270000|2022-05-05 07:21:10|33940|33936.4|33946|33942.4|33947|33943.4|33940|33936.4|11
1651735280000|2022-05-05 07:21:20|33946.5|33942.9|33944|33940.4|33947.5|33943.9|33942.5|33938.9|11
1651735290000|2022-05-05 07:21:30|33944.5|33940.9|33947|33943.4|33948|33944.4|33944.5|33940.9|11
1651735300000|2022-05-05 07:21:40|33946.5|33942.9|33945|33941.4|33946.5|33942.9|33944|33940.4|4
1651735310000|2022-05-05 07:21:50|33944.5|33940.9|33939|33935.4|33944.5|33940.9|33939|33935.4|14
1651735320000|2022-05-05 07:22:00|33939.5|33935.9|33945.5|33941.9|33945.5|33941.9|33938.5|33934.9|33
1651735330000|2022-05-05 07:22:10|33947.5|33943.9|33949|33945.4|33950.5|33946.9|33946.5|33942.9|9
1651735340000|2022-05-05 07:22:20|33949.5|33945.9|33948|33944.4|33950|33946.4|33945.5|33941.9|14
1651735350000|2022-05-05 07:22:30|33947.5|33943.9|33948|33944.4|33948|33944.4|33947.5|33943.9|9
1651735360000|2022-05-05 07:22:40|33947|33943.4|33945|33941.4|33947|33943.4|33945|33941.4|6
1651735370000|2022-05-05 07:22:50|33945.5|33941.9|33947.5|33943.9|33947.5|33943.9|33944.5|33940.9|5
1651735380000|2022-05-05 07:23:00|33947|33943.4|33943.5|33939.9|33947.5|33943.9|33943.5|33939.9|5
1651735390000|2022-05-05 07:23:10|33944|33940.4|33947|33943.4|33947|33943.4|33944|33940.4|14
1651735400000|2022-05-05 07:23:20|33947.5|33943.9|33946|33942.4|33947.5|33943.9|33944|33940.4|5
1651735410000|2022-05-05 07:23:30|33945.5|33941.9|33943|33939.4|33947|33943.4|33942.5|33938.9|5
1651735420000|2022-05-05 07:23:40|33943.5|33939.9|33946|33942.4|33946|33942.4|33943|33939.4|15
1651735430000|2022-05-05 07:23:50|33946.5|33942.9|33945|33941.4|33946.5|33942.9|33944.5|33940.9|2
1651735440000|2022-05-05 07:24:00|33944.5|33940.9|33945|33941.4|33945.5|33941.9|33943|33939.4|9
1651735450000|2022-05-05 07:24:10|33945.5|33941.9|33942.5|33938.9|33945.5|33941.9|33942.5|33938.9|2
1651735460000|2022-05-05 07:24:20|33943|33939.4|33935.5|33931.9|33943.5|33939.9|33933|33929.4|77
1651735470000|2022-05-05 07:24:30|33935|33931.4|33935.5|33931.9|33937.5|33933.9|33934.5|33930.9|12
1651735480000|2022-05-05 07:24:40|33935|33931.4|33923.5|33919.9|33935|33931.4|33923.5|33919.9|28
1651735490000|2022-05-05 07:24:50|33923|33919.4|33923.5|33919.9|33926.5|33922.9|33923|33919.4|16
1651735500000|2022-05-05 07:25:00|33924|33920.4|33926|33922.4|33926.5|33922.9|33922.5|33918.9|15
1651735510000|2022-05-05 07:25:10|33926.5|33922.9|33932.5|33928.9|33933|33929.4|33926.5|33922.9|10
1651735520000|2022-05-05 07:25:20|33931.5|33927.9|33926|33922.4|33931.5|33927.9|33925.5|33921.9|7
1651735530000|2022-05-05 07:25:30|33926.5|33922.9|33930|33926.4|33931.5|33927.9|33923.5|33919.9|24
1651735540000|2022-05-05 07:25:40|33931|33927.4|33923|33919.4|33931|33927.4|33922.5|33918.9|20
1651735550000|2022-05-05 07:25:50|33922.5|33918.9|33925|33921.4|33927.5|33923.9|33922.5|33918.9|13
1651735560000|2022-05-05 07:26:00|33925.5|33921.9|33926|33922.4|33926.5|33922.9|33922.5|33918.9|7
1651735570000|2022-05-05 07:26:10|33925.5|33921.9|33921|33917.4|33925.5|33921.9|33921|33917.4|17
1651735580000|2022-05-05 07:26:20|33921.5|33917.9|33923|33919.4|33923|33919.4|33919.5|33915.9|11
1651735590000|2022-05-05 07:26:30|33923.5|33919.9|33928|33924.4|33928|33924.4|33923.5|33919.9|2
1651735600000|2022-05-05 07:26:40|33928.5|33924.9|33924|33920.4|33929|33925.4|33923|33919.4|7
1651735610000|2022-05-05 07:26:50|33924.5|33920.9|33922.5|33918.9|33927.5|33923.9|33922|33918.4|12
1651735620000|2022-05-05 07:27:00|33923|33919.4|33922|33918.4|33923|33919.4|33915.5|33911.9|41
1651735630000|2022-05-05 07:27:10|33922.5|33918.9|33920.5|33916.9|33925|33921.4|33920.5|33916.9|18
1651735640000|2022-05-05 07:27:20|33921|33917.4|33924.5|33920.9|33924.5|33920.9|33920.5|33916.9|10
1651735650000|2022-05-05 07:27:30|33924|33920.4|33925.5|33921.9|33927|33923.4|33923|33919.4|5
1651735660000|2022-05-05 07:27:40|33925|33921.4|33923.5|33919.9|33927|33923.4|33923.5|33919.9|15
1651735670000|2022-05-05 07:27:50|33923|33919.4|33926|33922.4|33926.5|33922.9|33921|33917.4|11
1651735680000|2022-05-05 07:28:00|33926.5|33922.9|33929|33925.4|33932.5|33928.9|33925|33921.4|27
1651735690000|2022-05-05 07:28:10|33929.5|33925.9|33932|33928.4|33932.5|33928.9|33927|33923.4|10
1651735700000|2022-05-05 07:28:20|33931.5|33927.9|33934.5|33930.9|33936|33932.4|33931.5|33927.9|10
1651735710000|2022-05-05 07:28:30|33935|33931.4|33935.5|33931.9|33936.5|33932.9|33933.5|33929.9|5
1651735720000|2022-05-05 07:28:40|33935|33931.4|33944|33940.4|33944.5|33940.9|33935|33931.4|35
1651735730000|2022-05-05 07:28:50|33944.5|33940.9|33941|33937.4|33944.5|33940.9|33940|33936.4|7
1651735740000|2022-05-05 07:29:00|33941.5|33937.9|33940.5|33936.9|33942.5|33938.9|33940.5|33936.9|3
1651735750000|2022-05-05 07:29:10|33941|33937.4|33939.5|33935.9|33942.5|33938.9|33938.5|33934.9|13
1651735760000|2022-05-05 07:29:20|33939|33935.4|33935|33931.4|33939|33935.4|33933|33929.4|10
1651735770000|2022-05-05 07:29:30|33934.5|33930.9|33927|33923.4|33934.5|33930.9|33926.5|33922.9|12
1651735780000|2022-05-05 07:29:40|33926.5|33922.9|33928|33924.4|33930|33926.4|33926.5|33922.9|13
1651735790000|2022-05-05 07:29:50|33927.5|33923.9|33919.5|33915.9|33929.5|33925.9|33918|33914.4|22
1651735800000|2022-05-05 07:30:00|33919|33915.4|33927|33923.4|33927|33923.4|33917.5|33913.9|24
1651735810000|2022-05-05 07:30:10|33926.5|33922.9|33934|33930.4|33935|33931.4|33926.5|33922.9|20
1651735820000|2022-05-05 07:30:20|33933.5|33929.9|33938|33934.4|33939|33935.4|33933.5|33929.9|23
1651735830000|2022-05-05 07:30:30|33938.5|33934.9|33935|33931.4|33940.5|33936.9|33934|33930.4|10
1651735840000|2022-05-05 07:30:40|33934.5|33930.9|33932|33928.4|33935.5|33931.9|33932|33928.4|3
1651735850000|2022-05-05 07:30:50|33932.5|33928.9|33933|33929.4|33936|33932.4|33932|33928.4|4
1651735860000|2022-05-05 07:31:00|33932.5|33928.9|33937|33933.4|33937.5|33933.9|33932.5|33928.9|10
1651735870000|2022-05-05 07:31:10|33936.5|33932.9|33940.5|33936.9|33940.5|33936.9|33936|33932.4|3
1651735880000|2022-05-05 07:31:20|33940|33936.4|33943|33939.4|33945|33941.4|33940|33936.4|5
1651735890000|2022-05-05 07:31:30|33943.5|33939.9|33945|33941.4|33945|33941.4|33943.5|33939.9|3
1651735900000|2022-05-05 07:31:40|33945.5|33941.9|33944|33940.4|33946.5|33942.9|33944|33940.4|10
1651735910000|2022-05-05 07:31:50|33944.5|33940.9|33941.5|33937.9|33949|33945.4|33936.5|33932.9|24
1651735920000|2022-05-05 07:32:00|33941|33937.4|33939|33935.4|33944.5|33940.9|33939|33935.4|6
1651735930000|2022-05-05 07:32:10|33938|33934.4|33946|33942.4|33946.5|33942.9|33938|33934.4|15
1651735940000|2022-05-05 07:32:20|33946.5|33942.9|33933|33929.4|33948|33944.4|33933|33929.4|33
1651735950000|2022-05-05 07:32:30|33932.5|33928.9|33940|33936.4|33940|33936.4|33930.5|33926.9|8
1651735960000|2022-05-05 07:32:40|33940.5|33936.9|33938.5|33934.9|33941|33937.4|33935.5|33931.9|5
1651735970000|2022-05-05 07:32:50|33938|33934.4|33939|33935.4|33940|33936.4|33937|33933.4|7
1651735980000|2022-05-05 07:33:00|33938.5|33934.9|33932|33928.4|33938.5|33934.9|33930|33926.4|17
1651735990000|2022-05-05 07:33:10|33931.5|33927.9|33933|33929.4|33935|33931.4|33931|33927.4|7
1651736000000|2022-05-05 07:33:20|33932.5|33928.9|33934.5|33930.9|33935.5|33931.9|33932|33928.4|14
1651736010000|2022-05-05 07:33:30|33935|33931.4|33934.5|33930.9|33936|33932.4|33933|33929.4|5
1651736020000|2022-05-05 07:33:40|33934|33930.4|33935|33931.4|33935|33931.4|33932.5|33928.9|0
1651736030000|2022-05-05 07:33:50|33935.5|33931.9|33937|33933.4|33939.5|33935.9|33935.5|33931.9|10
1651736040000|2022-05-05 07:34:00|33936.5|33932.9|33931.5|33927.9|33938.5|33934.9|33931|33927.4|16
1651736050000|2022-05-05 07:34:10|33931|33927.4|33929|33925.4|33932|33928.4|33929|33925.4|8
1651736060000|2022-05-05 07:34:20|33929.5|33925.9|33929|33925.4|33931|33927.4|33927|33923.4|12
1651736070000|2022-05-05 07:34:30|33929.5|33925.9|33932|33928.4|33937.5|33933.9|33929.5|33925.9|7
1651736080000|2022-05-05 07:34:40|33931.5|33927.9|33927.5|33923.9|33933|33929.4|33927.5|33923.9|7
1651736090000|2022-05-05 07:34:50|33927|33923.4|33929|33925.4|33929|33925.4|33926|33922.4|7
1651736100000|2022-05-05 07:35:00|33929.5|33925.9|33927.5|33923.9|33935|33931.4|33927.5|33923.9|17
1651736110000|2022-05-05 07:35:10|33927|33923.4|33919.5|33915.9|33927|33923.4|33919|33915.4|23
1651736120000|2022-05-05 07:35:20|33920|33916.4|33919|33915.4|33923.5|33919.9|33919|33915.4|13
1651736130000|2022-05-05 07:35:30|33918.5|33914.9|33919.5|33915.9|33920|33916.4|33918.5|33914.9|2
1651736140000|2022-05-05 07:35:40|33923|33919.4|33929|33925.4|33929|33925.4|33923|33919.4|14
1651736150000|2022-05-05 07:35:50|33929.5|33925.9|33932.5|33928.9|33932.5|33928.9|33928.5|33924.9|19
1651736160000|2022-05-05 07:36:00|33932|33928.4|33935|33931.4|33938.5|33934.9|33932|33928.4|20
1651736170000|2022-05-05 07:36:10|33934.5|33930.9|33932.5|33928.9|33936.5|33932.9|33932.5|33928.9|9
1651736180000|2022-05-05 07:36:20|33932|33928.4|33935|33931.4|33937|33933.4|33931|33927.4|13
1651736190000|2022-05-05 07:36:30|33934.5|33930.9|33938.5|33934.9|33940|33936.4|33933.5|33929.9|13
1651736200000|2022-05-05 07:36:40|33939|33935.4|33939.5|33935.9|33940.5|33936.9|33938|33934.4|4
1651736210000|2022-05-05 07:36:50|33940|33936.4|33942|33938.4|33942.5|33938.9|33939.5|33935.9|2
1651736220000|2022-05-05 07:37:00|33942.5|33938.9|33948|33944.4|33948|33944.4|33942.5|33938.9|41
1651736230000|2022-05-05 07:37:10|33949|33945.4|33945|33941.4|33949|33945.4|33944|33940.4|4
1651736240000|2022-05-05 07:37:20|33944|33940.4|33944.5|33940.9|33945.5|33941.9|33944|33940.4|3
1651736250000|2022-05-05 07:37:30|33945|33941.4|33944|33940.4|33947|33943.4|33943|33939.4|9
1651736260000|2022-05-05 07:37:40|33944.5|33940.9|33945|33941.4|33948|33944.4|33944|33940.4|25
1651736270000|2022-05-05 07:37:50|33944.5|33940.9|33944|33940.4|33944.5|33940.9|33941|33937.4|8
1651736280000|2022-05-05 07:38:00|33943.5|33939.9|33941|33937.4|33945|33941.4|33941|33937.4|13
1651736290000|2022-05-05 07:38:10|33941.5|33937.9|33939|33935.4|33945|33941.4|33938.5|33934.9|26
1651736300000|2022-05-05 07:38:20|33938.5|33934.9|33935|33931.4|33939.5|33935.9|33935|33931.4|14
1651736310000|2022-05-05 07:38:30|33935.5|33931.9|33932.5|33928.9|33936|33932.4|33932|33928.4|20
1651736320000|2022-05-05 07:38:40|33932|33928.4|33929|33925.4|33932.5|33928.9|33928.5|33924.9|12
1651736330000|2022-05-05 07:38:50|33928.5|33924.9|33923|33919.4|33929.5|33925.9|33922.5|33918.9|9
1651736340000|2022-05-05 07:39:00|33922.5|33918.9|33917|33913.4|33923|33919.4|33917|33913.4|11
1651736350000|2022-05-05 07:39:10|33917.5|33913.9|33910.5|33906.9|33917.5|33913.9|33909|33905.4|23
1651736360000|2022-05-05 07:39:20|33911|33907.4|33908|33904.4|33912|33908.4|33907.5|33903.9|23
1651736370000|2022-05-05 07:39:30|33907|33903.4|33906.5|33902.9|33910.5|33906.9|33903.5|33899.9|23
1651736380000|2022-05-05 07:39:40|33906|33902.4|33904.5|33900.9|33907|33903.4|33903|33899.4|19
1651736390000|2022-05-05 07:39:50|33905|33901.4|33907|33903.4|33907.5|33903.9|33902.5|33898.9|18
1651736400000|2022-05-05 07:40:00|33906.5|33902.9|33909|33905.4|33912|33908.4|33904|33900.4|11
1651736410000|2022-05-05 07:40:10|33908.5|33904.9|33917.5|33913.9|33919.5|33915.9|33908.5|33904.9|28
1651736420000|2022-05-05 07:40:20|33918|33914.4|33919.5|33915.9|33920|33916.4|33914|33910.4|34
1651736430000|2022-05-05 07:40:30|33920|33916.4|33924|33920.4|33924.5|33920.9|33920|33916.4|5
1651736440000|2022-05-05 07:40:40|33922.5|33918.9|33921.5|33917.9|33924.5|33920.9|33921|33917.4|15
1651736450000|2022-05-05 07:40:50|33922|33918.4|33920|33916.4|33922.5|33918.9|33917.5|33913.9|5
1651736460000|2022-05-05 07:41:00|33920.5|33916.9|33919|33915.4|33924.5|33920.9|33917|33913.4|9
1651736470000|2022-05-05 07:41:10|33918.5|33914.9|33920|33916.4|33920|33916.4|33916|33912.4|7
1651736480000|2022-05-05 07:41:20|33919.5|33915.9|33927|33923.4|33929.5|33925.9|33919.5|33915.9|20
1651736490000|2022-05-05 07:41:30|33926|33922.4|33927.5|33923.9|33927.5|33923.9|33924.5|33920.9|7
1651736500000|2022-05-05 07:41:40|33927|33923.4|33930|33926.4|33931.5|33927.9|33926.5|33922.9|9
1651736510000|2022-05-05 07:41:50|33930.5|33926.9|33930|33926.4|33931|33927.4|33928|33924.4|4
1651736520000|2022-05-05 07:42:00|33929|33925.4|33928.5|33924.9|33931|33927.4|33926|33922.4|7
1651736530000|2022-05-05 07:42:10|33930|33926.4|33931.5|33927.9|33931.5|33927.9|33930|33926.4|3
1651736540000|2022-05-05 07:42:20|33931|33927.4|33932|33928.4|33933.5|33929.9|33929.5|33925.9|21
1651736550000|2022-05-05 07:42:30|33931.5|33927.9|33933.5|33929.9|33935.5|33931.9|33931|33927.4|10
1651736560000|2022-05-05 07:42:40|33932.5|33928.9|33930|33926.4|33935|33931.4|33929|33925.4|6
1651736570000|2022-05-05 07:42:50|33928|33924.4|33925|33921.4|33928.5|33924.9|33924|33920.4|11
1651736580000|2022-05-05 07:43:00|33925.5|33921.9|33922|33918.4|33927.5|33923.9|33922|33918.4|3
1651736590000|2022-05-05 07:43:10|33922.5|33918.9|33922|33918.4|33922.5|33918.9|33921|33917.4|4
1651736600000|2022-05-05 07:43:20|33922.5|33918.9|33925|33921.4|33927|33923.4|33922|33918.4|11
1651736610000|2022-05-05 07:43:30|33925.5|33921.9|33933|33929.4|33934|33930.4|33925.5|33921.9|9
1651736620000|2022-05-05 07:43:40|33933.5|33929.9|33933.5|33929.9|33934.5|33930.9|33930.5|33926.9|12
1651736630000|2022-05-05 07:43:50|33932.5|33928.9|33934|33930.4|33934|33930.4|33932.5|33928.9|3
1651736640000|2022-05-05 07:44:00|33933.5|33929.9|33934|33930.4|33935|33931.4|33929.5|33925.9|16
1651736650000|2022-05-05 07:44:10|33933.5|33929.9|33936|33932.4|33937|33933.4|33933.5|33929.9|3
1651736660000|2022-05-05 07:44:20|33935.5|33931.9|33937.5|33933.9|33938|33934.4|33935|33931.4|4
1651736670000|2022-05-05 07:44:30|33937|33933.4|33935|33931.4|33938|33934.4|33932|33928.4|8
1651736680000|2022-05-05 07:44:40|33934.5|33930.9|33938|33934.4|33938|33934.4|33933|33929.4|2
1651736690000|2022-05-05 07:44:50|33937.5|33933.9|33936|33932.4|33937.5|33933.9|33934.5|33930.9|3
1651736700000|2022-05-05 07:45:00|33936.5|33932.9|33937|33933.4|33940.5|33936.9|33934.5|33930.9|54
1651736710000|2022-05-05 07:45:10|33936.5|33932.9|33936|33932.4|33939.5|33935.9|33936|33932.4|3
1651736720000|2022-05-05 07:45:20|33935|33931.4|33930.5|33926.9|33935|33931.4|33929|33925.4|9
1651736730000|2022-05-05 07:45:30|33930|33926.4|33933|33929.4|33933|33929.4|33928.5|33924.9|7
1651736740000|2022-05-05 07:45:40|33933.5|33929.9|33938.5|33934.9|33939|33935.4|33933.5|33929.9|2
1651736750000|2022-05-05 07:45:50|33939|33935.4|33941|33937.4|33941.5|33937.9|33937.5|33933.9|1
1651736760000|2022-05-05 07:46:00|33941.5|33937.9|33941|33937.4|33944.5|33940.9|33941|33937.4|9
1651736770000|2022-05-05 07:46:10|33941.5|33937.9|33944|33940.4|33945|33941.4|33941.5|33937.9|0
1651736780000|2022-05-05 07:46:20|33943.5|33939.9|33941.5|33937.9|33943.5|33939.9|33940.5|33936.9|0
1651736790000|2022-05-05 07:46:30|33942|33938.4|33941|33937.4|33942|33938.4|33939.5|33935.9|2
1651736800000|2022-05-05 07:46:40|33941.5|33937.9|33944|33940.4|33948.5|33944.9|33941.5|33937.9|30
1651736810000|2022-05-05 07:46:50|33944.5|33940.9|33944|33940.4|33946|33942.4|33944|33940.4|7
1651736820000|2022-05-05 07:47:00|33943.5|33939.9|33945|33941.4|33946.5|33942.9|33939.5|33935.9|13
1651736830000|2022-05-05 07:47:10|33944.5|33940.9|33942|33938.4|33944.5|33940.9|33940|33936.4|2
1651736840000|2022-05-05 07:47:20|33942.5|33938.9|33949|33945.4|33949|33945.4|33942|33938.4|4
1651736850000|2022-05-05 07:47:30|33948.5|33944.9|33948|33944.4|33948.5|33944.9|33946.5|33942.9|2
1651736860000|2022-05-05 07:47:40|33947.5|33943.9|33950.5|33946.9|33950.5|33946.9|33947.5|33943.9|8
1651736870000|2022-05-05 07:47:50|33950|33946.4|33951.5|33947.9|33951.5|33947.9|33948|33944.4|29
1651736880000|2022-05-05 07:48:00|33952.5|33948.9|33951.5|33947.9|33954|33950.4|33950|33946.4|51
1651736890000|2022-05-05 07:48:10|33951|33947.4|33950|33946.4|33953|33949.4|33948|33944.4|8
1651736900000|2022-05-05 07:48:20|33950.5|33946.9|33952.5|33948.9|33954|33950.4|33950.5|33946.9|10
1651736910000|2022-05-05 07:48:30|33952|33948.4|33950|33946.4|33952|33948.4|33948.5|33944.9|13
1651736920000|2022-05-05 07:48:40|33950.5|33946.9|33953.5|33949.9|33954.5|33950.9|33950|33946.4|14
1651736930000|2022-05-05 07:48:50|33952.5|33948.9|33946|33942.4|33953|33949.4|33946|33942.4|16
1651736940000|2022-05-05 07:49:00|33945.5|33941.9|33943|33939.4|33945.5|33941.9|33941|33937.4|8
1651736950000|2022-05-05 07:49:10|33942.5|33938.9|33947|33943.4|33947|33943.4|33942.5|33938.9|7
1651736960000|2022-05-05 07:49:20|33947.5|33943.9|33949|33945.4|33952|33948.4|33946|33942.4|7
1651736970000|2022-05-05 07:49:30|33949.5|33945.9|33953|33949.4|33953.5|33949.9|33949|33945.4|9
1651736980000|2022-05-05 07:49:40|33954|33950.4|33951|33947.4|33954.5|33950.9|33951|33947.4|3
1651736990000|2022-05-05 07:49:50|33951.5|33947.9|33944|33940.4|33953|33949.4|33943.5|33939.9|5
1651737000000|2022-05-05 07:50:00|33943.5|33939.9|33946.5|33942.9|33947|33943.4|33940|33936.4|9
1651737010000|2022-05-05 07:50:10|33946|33942.4|33944.5|33940.9|33948|33944.4|33944|33940.4|5
1651737020000|2022-05-05 07:50:20|33946|33942.4|33949.5|33945.9|33950.5|33946.9|33946|33942.4|64
1651737030000|2022-05-05 07:50:30|33949|33945.4|33949.5|33945.9|33949.5|33945.9|33948.5|33944.9|1
1651737040000|2022-05-05 07:50:40|33950|33946.4|33948.5|33944.9|33951|33947.4|33947.5|33943.9|3
1651737050000|2022-05-05 07:50:50|33948|33944.4|33948|33944.4|33948|33944.4|33944.5|33940.9|3
1651737060000|2022-05-05 07:51:00|33949|33945.4|33948|33944.4|33950|33946.4|33944|33940.4|28
1651737070000|2022-05-05 07:51:10|33947.5|33943.9|33948|33944.4|33951|33947.4|33946|33942.4|75
1651737080000|2022-05-05 07:51:20|33948.5|33944.9|33950.5|33946.9|33952|33948.4|33948|33944.4|6
1651737090000|2022-05-05 07:51:30|33951|33947.4|33956|33952.4|33956|33952.4|33950.5|33946.9|7
1651737100000|2022-05-05 07:51:40|33955.5|33951.9|33953.5|33949.9|33955.5|33951.9|33951.5|33947.9|11
1651737110000|2022-05-05 07:51:50|33953|33949.4|33952.5|33948.9|33953.5|33949.9|33952.5|33948.9|0
1651737120000|2022-05-05 07:52:00|33952|33948.4|33956.5|33952.9|33957|33953.4|33952|33948.4|4
1651737130000|2022-05-05 07:52:10|33957|33953.4|33959|33955.4|33959|33955.4|33955|33951.4|8
1651737140000|2022-05-05 07:52:20|33959.5|33955.9|33958|33954.4|33962.5|33958.9|33958|33954.4|9
1651737150000|2022-05-05 07:52:30|33957.5|33953.9|33949|33945.4|33958|33954.4|33949|33945.4|6
1651737160000|2022-05-05 07:52:40|33948.5|33944.9|33948|33944.4|33950|33946.4|33946|33942.4|12
1651737170000|2022-05-05 07:52:50|33948.5|33944.9|33952|33948.4|33952.5|33948.9|33947|33943.4|3
1651737180000|2022-05-05 07:53:00|33952.5|33948.9|33959|33955.4|33959.5|33955.9|33952|33948.4|12
1651737190000|2022-05-05 07:53:10|33958|33954.4|33960|33956.4|33961|33957.4|33958|33954.4|4
1651737200000|2022-05-05 07:53:20|33960.5|33956.9|33958|33954.4|33961|33957.4|33957.5|33953.9|2
1651737210000|2022-05-05 07:53:30|33958.5|33954.9|33961|33957.4|33961|33957.4|33956|33952.4|19
1651737220000|2022-05-05 07:53:40|33961.5|33957.9|33962|33958.4|33965.5|33961.9|33960.5|33956.9|5
1651737230000|2022-05-05 07:53:50|33961.5|33957.9|33962|33958.4|33962.5|33958.9|33960|33956.4|4
1651737240000|2022-05-05 07:54:00|33961.5|33957.9|33964.5|33960.9|33965|33961.4|33961|33957.4|2
1651737250000|2022-05-05 07:54:10|33964|33960.4|33967|33963.4|33968|33964.4|33964|33960.4|16
1651737260000|2022-05-05 07:54:20|33967.5|33963.9|33959|33955.4|33967.5|33963.9|33958|33954.4|9
1651737270000|2022-05-05 07:54:30|33959.5|33955.9|33963|33959.4|33963|33959.4|33959.5|33955.9|27
1651737280000|2022-05-05 07:54:40|33962.5|33958.9|33959|33955.4|33963|33959.4|33957.5|33953.9|4
1651737290000|2022-05-05 07:54:50|33959.5|33955.9|33957|33953.4|33959.5|33955.9|33955.5|33951.9|13
1651737300000|2022-05-05 07:55:00|33957.5|33953.9|33961|33957.4|33961|33957.4|33957.5|33953.9|1
1651737310000|2022-05-05 07:55:10|33961.5|33957.9|33963|33959.4|33964.5|33960.9|33961.5|33957.9|12
1651737320000|2022-05-05 07:55:20|33963.5|33959.9|33961|33957.4|33964.5|33960.9|33961|33957.4|3
1651737330000|2022-05-05 07:55:30|33961.5|33957.9|33960.5|33956.9|33962|33958.4|33958.5|33954.9|19
1651737340000|2022-05-05 07:55:40|33961|33957.4|33953|33949.4|33961.5|33957.9|33951.5|33947.9|12
1651737350000|2022-05-05 07:55:50|33953.5|33949.9|33955|33951.4|33955.5|33951.9|33953|33949.4|2
1651737360000|2022-05-05 07:56:00|33954.5|33950.9|33947.5|33943.9|33954.5|33950.9|33946|33942.4|22
1651737370000|2022-05-05 07:56:10|33948|33944.4|33950|33946.4|33951|33947.4|33946|33942.4|4
1651737380000|2022-05-05 07:56:20|33949.5|33945.9|33942.5|33938.9|33949.5|33945.9|33940|33936.4|10
1651737390000|2022-05-05 07:56:30|33942|33938.4|33946.5|33942.9|33946.5|33942.9|33941|33937.4|19
1651737400000|2022-05-05 07:56:40|33946|33942.4|33943.5|33939.9|33946|33942.4|33943|33939.4|3
1651737410000|2022-05-05 07:56:50|33943|33939.4|33940.5|33936.9|33943|33939.4|33940|33936.4|8
1651737420000|2022-05-05 07:57:00|33941|33937.4|33942|33938.4|33943|33939.4|33941|33937.4|11
1651737430000|2022-05-05 07:57:10|33942.5|33938.9|33948|33944.4|33948|33944.4|33942.5|33938.9|8
1651737440000|2022-05-05 07:57:20|33948.5|33944.9|33953|33949.4|33953|33949.4|33948|33944.4|9
1651737450000|2022-05-05 07:57:30|33952.5|33948.9|33952.5|33948.9|33953|33949.4|33950.5|33946.9|5
1651737460000|2022-05-05 07:57:40|33953|33949.4|33958.5|33954.9|33958.5|33954.9|33952|33948.4|20
1651737470000|2022-05-05 07:57:50|33959|33955.4|33957|33953.4|33959|33955.4|33956|33952.4|9
1651737480000|2022-05-05 07:58:00|33957.5|33953.9|33964|33960.4|33964|33960.4|33957.5|33953.9|6
1651737490000|2022-05-05 07:58:10|33964.5|33960.9|33960|33956.4|33964.5|33960.9|33959.5|33955.9|9
1651737500000|2022-05-05 07:58:20|33960.5|33956.9|33958|33954.4|33961.5|33957.9|33958|33954.4|4
1651737510000|2022-05-05 07:58:30|33958.5|33954.9|33956|33952.4|33961.5|33957.9|33955.5|33951.9|16
1651737520000|2022-05-05 07:58:40|33956.5|33952.9|33960|33956.4|33960|33956.4|33956.5|33952.9|5
1651737530000|2022-05-05 07:58:50|33960.5|33956.9|33960|33956.4|33962|33958.4|33960|33956.4|6
1651737540000|2022-05-05 07:59:00|33959.5|33955.9|33958|33954.4|33960|33956.4|33957.5|33953.9|2
1651737550000|2022-05-05 07:59:10|33958.5|33954.9|33961|33957.4|33961|33957.4|33958|33954.4|0
1651737560000|2022-05-05 07:59:20|33962|33958.4|33963|33959.4|33965.5|33961.9|33962|33958.4|8
1651737570000|2022-05-05 07:59:30|33963.5|33959.9|33961.5|33957.9|33964.5|33960.9|33961.5|33957.9|7
1651737580000|2022-05-05 07:59:40|33961|33957.4|33961|33957.4|33962|33958.4|33959.5|33955.9|3
1651737590000|2022-05-05 07:59:50|33961.5|33957.9|33961|33957.4|33963|33959.4|33960|33956.4|5
1651737600000|2022-05-05 08:00:00|33961.5|33957.9|33964|33960.4|33964.5|33960.9|33960|33956.4|10
1651737610000|2022-05-05 08:00:10|33963.5|33959.9|33961|33957.4|33963.5|33959.9|33960|33956.4|10
1651737620000|2022-05-05 08:00:20|33960.5|33956.9|33954|33950.4|33960.5|33956.9|33953.5|33949.9|14
1651737630000|2022-05-05 08:00:30|33954.5|33950.9|33950|33946.4|33954.5|33950.9|33947.5|33943.9|11
1651737640000|2022-05-05 08:00:40|33950.5|33946.9|33950|33946.4|33951|33947.4|33949|33945.4|14
1651737650000|2022-05-05 08:00:50|33950.5|33946.9|33951.5|33947.9|33952.5|33948.9|33950.5|33946.9|9
1651737660000|2022-05-05 08:01:00|33952|33948.4|33954|33950.4|33955|33951.4|33952|33948.4|15
1651737670000|2022-05-05 08:01:10|33953.5|33949.9|33959.5|33955.9|33962.5|33958.9|33953.5|33949.9|20
1651737680000|2022-05-05 08:01:20|33962.5|33958.9|33968|33964.4|33968|33964.4|33961|33957.4|29
1651737690000|2022-05-05 08:01:30|33968.5|33964.9|33974|33970.4|33974|33970.4|33968.5|33964.9|21
1651737700000|2022-05-05 08:01:40|33974.5|33970.9|33981|33977.4|33982.5|33978.9|33974.5|33970.9|34
1651737710000|2022-05-05 08:01:50|33980.5|33976.9|33979.5|33975.9|33980.5|33976.9|33978|33974.4|14
1651737720000|2022-05-05 08:02:00|33978.5|33974.9|33976|33972.4|33978.5|33974.9|33974.5|33970.9|12
1651737730000|2022-05-05 08:02:10|33975.5|33971.9|33972.5|33968.9|33975.5|33971.9|33971.5|33967.9|11
1651737740000|2022-05-05 08:02:20|33972|33968.4|33975.5|33971.9|33976|33972.4|33972|33968.4|14
1651737750000|2022-05-05 08:02:30|33975|33971.4|33970.5|33966.9|33975.5|33971.9|33969|33965.4|9
1651737760000|2022-05-05 08:02:40|33971|33967.4|33970|33966.4|33971|33967.4|33966|33962.4|8
1651737770000|2022-05-05 08:02:50|33970.5|33966.9|33970.5|33966.9|33972|33968.4|33969.5|33965.9|3
1651737780000|2022-05-05 08:03:00|33970|33966.4|33969|33965.4|33972|33968.4|33968|33964.4|4
1651737790000|2022-05-05 08:03:10|33968.5|33964.9|33966|33962.4|33968.5|33964.9|33966|33962.4|3
1651737800000|2022-05-05 08:03:20|33965.5|33961.9|33953|33949.4|33966|33962.4|33950|33946.4|20
1651737810000|2022-05-05 08:03:30|33952.5|33948.9|33941.5|33937.9|33952.5|33948.9|33940|33936.4|17
1651737820000|2022-05-05 08:03:40|33941|33937.4|33944.5|33940.9|33944.5|33940.9|33938.5|33934.9|12
1651737830000|2022-05-05 08:03:50|33944|33940.4|33943|33939.4|33944|33940.4|33941.5|33937.9|3
1651737840000|2022-05-05 08:04:00|33942.5|33938.9|33944|33940.4|33944|33940.4|33940.5|33936.9|2
1651737850000|2022-05-05 08:04:10|33943.5|33939.9|33944|33940.4|33945|33941.4|33938.5|33934.9|7
1651737860000|2022-05-05 08:04:20|33943.5|33939.9|33938.5|33934.9|33943.5|33939.9|33938|33934.4|5
1651737870000|2022-05-05 08:04:30|33940|33936.4|33945|33941.4|33946.5|33942.9|33940|33936.4|4
1651737880000|2022-05-05 08:04:40|33944.5|33940.9|33948.5|33944.9|33950|33946.4|33943|33939.4|9
1651737890000|2022-05-05 08:04:50|33949|33945.4|33948.5|33944.9|33949.5|33945.9|33946|33942.4|5
1651737900000|2022-05-05 08:05:00|33948|33944.4|33954.5|33950.9|33958|33954.4|33948|33944.4|24
1651737910000|2022-05-05 08:05:10|33954|33950.4|33952.5|33948.9|33954.5|33950.9|33952.5|33948.9|11
1651737920000|2022-05-05 08:05:20|33955|33951.4|33958|33954.4|33958|33954.4|33954|33950.4|2
1651737930000|2022-05-05 08:05:30|33957.5|33953.9|33962|33958.4|33962.5|33958.9|33956|33952.4|11
1651737940000|2022-05-05 08:05:40|33962.5|33958.9|33958|33954.4|33962.5|33958.9|33957|33953.4|8
1651737950000|2022-05-05 08:05:50|33957.5|33953.9|33953|33949.4|33957.5|33953.9|33951|33947.4|0
1651737960000|2022-05-05 08:06:00|33953.5|33949.9|33956|33952.4|33956|33952.4|33950|33946.4|21
1651737970000|2022-05-05 08:06:10|33955.5|33951.9|33948|33944.4|33956|33952.4|33948|33944.4|2
1651737980000|2022-05-05 08:06:20|33948.5|33944.9|33953.5|33949.9|33953.5|33949.9|33948.5|33944.9|0
1651737990000|2022-05-05 08:06:30|33953|33949.4|33952|33948.4|33955.5|33951.9|33952|33948.4|1
1651738000000|2022-05-05 08:06:40|33951.5|33947.9|33949|33945.4|33952|33948.4|33947|33943.4|4
1651738010000|2022-05-05 08:06:50|33950|33946.4|33948|33944.4|33952|33948.4|33947.5|33943.9|8
1651738020000|2022-05-05 08:07:00|33947.5|33943.9|33947.5|33943.9|33951|33947.4|33946|33942.4|4
1651738030000|2022-05-05 08:07:10|33946|33942.4|33946|33942.4|33948|33944.4|33944|33940.4|3
1651738040000|2022-05-05 08:07:20|33945.5|33941.9|33946|33942.4|33948|33944.4|33944.5|33940.9|5
1651738050000|2022-05-05 08:07:30|33946.5|33942.9|33945.5|33941.9|33948|33944.4|33944.5|33940.9|2
1651738060000|2022-05-05 08:07:40|33946.5|33942.9|33940.5|33936.9|33946.5|33942.9|33939.5|33935.9|8
1651738070000|2022-05-05 08:07:50|33940|33936.4|33938|33934.4|33940.5|33936.9|33937|33933.4|7
1651738080000|2022-05-05 08:08:00|33937.5|33933.9|33942|33938.4|33947.5|33943.9|33936.5|33932.9|16
1651738090000|2022-05-05 08:08:10|33941.5|33937.9|33942|33938.4|33943.5|33939.9|33940|33936.4|2
1651738100000|2022-05-05 08:08:20|33941.5|33937.9|33943|33939.4|33948|33944.4|33941|33937.4|8
1651738110000|2022-05-05 08:08:30|33943.5|33939.9|33949|33945.4|33949|33945.4|33943.5|33939.9|3
1651738120000|2022-05-05 08:08:40|33948.5|33944.9|33945|33941.4|33948.5|33944.9|33944.5|33940.9|7
1651738130000|2022-05-05 08:08:50|33944.5|33940.9|33935|33931.4|33944.5|33940.9|33934.5|33930.9|5
1651738140000|2022-05-05 08:09:00|33934|33930.4|33932|33928.4|33934|33930.4|33930.5|33926.9|13
1651738150000|2022-05-05 08:09:10|33932.5|33928.9|33932|33928.4|33933.5|33929.9|33931|33927.4|4
1651738160000|2022-05-05 08:09:20|33932.5|33928.9|33930.5|33926.9|33934|33930.4|33929|33925.4|6
1651738170000|2022-05-05 08:09:30|33930|33926.4|33928.5|33924.9|33932.5|33928.9|33928.5|33924.9|6
1651738180000|2022-05-05 08:09:40|33929|33925.4|33932|33928.4|33932.5|33928.9|33928.5|33924.9|6
1651738190000|2022-05-05 08:09:50|33932.5|33928.9|33931|33927.4|33934|33930.4|33930.5|33926.9|4
1651738200000|2022-05-05 08:10:00|33930.5|33926.9|33925|33921.4|33932.5|33928.9|33925|33921.4|18
1651738210000|2022-05-05 08:10:10|33924.5|33920.9|33920|33916.4|33924.5|33920.9|33918.5|33914.9|10
1651738220000|2022-05-05 08:10:20|33920.5|33916.9|33924|33920.4|33924|33920.4|33920.5|33916.9|4
1651738230000|2022-05-05 08:10:30|33925|33921.4|33929|33925.4|33929|33925.4|33923|33919.4|4
1651738240000|2022-05-05 08:10:40|33928.5|33924.9|33932.5|33928.9|33932.5|33928.9|33927.5|33923.9|9
1651738250000|2022-05-05 08:10:50|33932|33928.4|33932|33928.4|33933|33929.4|33929|33925.4|13
1651738260000|2022-05-05 08:11:00|33932.5|33928.9|33935|33931.4|33937|33933.4|33931.5|33927.9|27
1651738270000|2022-05-05 08:11:10|33935.5|33931.9|33936|33932.4|33936|33932.4|33934.5|33930.9|2
1651738280000|2022-05-05 08:11:20|33935.5|33931.9|33940|33936.4|33940.5|33936.9|33935|33931.4|10
1651738290000|2022-05-05 08:11:30|33939.5|33935.9|33941.5|33937.9|33941.5|33937.9|33938.5|33934.9|11
1651738300000|2022-05-05 08:11:40|33942|33938.4|33940|33936.4|33943|33939.4|33940|33936.4|4
1651738310000|2022-05-05 08:11:50|33940.5|33936.9|33942|33938.4|33943.5|33939.9|33940.5|33936.9|10
1651738320000|2022-05-05 08:12:00|33941.5|33937.9|33938|33934.4|33943.5|33939.9|33938|33934.4|12
1651738330000|2022-05-05 08:12:10|33937.5|33933.9|33934|33930.4|33937.5|33933.9|33933.5|33929.9|4
1651738340000|2022-05-05 08:12:20|33933.5|33929.9|33933|33929.4|33934|33930.4|33929.5|33925.9|10
1651738350000|2022-05-05 08:12:30|33933.5|33929.9|33940|33936.4|33940|33936.4|33933|33929.4|8
1651738360000|2022-05-05 08:12:40|33940.5|33936.9|33945|33941.4|33947.5|33943.9|33940.5|33936.9|12
1651738370000|2022-05-05 08:12:50|33944.5|33940.9|33947.5|33943.9|33949.5|33945.9|33944.5|33940.9|11
1651738380000|2022-05-05 08:13:00|33948|33944.4|33948|33944.4|33950.5|33946.9|33947.5|33943.9|4
1651738390000|2022-05-05 08:13:10|33948.5|33944.9|33944|33940.4|33948.5|33944.9|33941.5|33937.9|9
1651738400000|2022-05-05 08:13:20|33943|33939.4|33944|33940.4|33945|33941.4|33943|33939.4|6
1651738410000|2022-05-05 08:13:30|33944.5|33940.9|33946|33942.4|33947.5|33943.9|33944|33940.4|5
1651738420000|2022-05-05 08:13:40|33946.5|33942.9|33943.5|33939.9|33949|33945.4|33943.5|33939.9|17
1651738430000|2022-05-05 08:13:50|33943|33939.4|33943.5|33939.9|33944.5|33940.9|33942.5|33938.9|3
1651738440000|2022-05-05 08:14:00|33944|33940.4|33939|33935.4|33944|33940.4|33936|33932.4|17
1651738450000|2022-05-05 08:14:10|33938.5|33934.9|33936.5|33932.9|33939|33935.4|33936.5|33932.9|2
1651738460000|2022-05-05 08:14:20|33936|33932.4|33923|33919.4|33936|33932.4|33923|33919.4|19
1651738470000|2022-05-05 08:14:30|33923.5|33919.9|33922.5|33918.9|33924.5|33920.9|33920.5|33916.9|25
1651738480000|2022-05-05 08:14:40|33922|33918.4|33926.5|33922.9|33928.5|33924.9|33922|33918.4|16
1651738490000|2022-05-05 08:14:50|33924.5|33920.9|33925|33921.4|33925.5|33921.9|33922.5|33918.9|3
1651738500000|2022-05-05 08:15:00|33925.5|33921.9|33935|33931.4|33935|33931.4|33924.5|33920.9|10
1651738510000|2022-05-05 08:15:10|33935.5|33931.9|33933.5|33929.9|33936|33932.4|33932.5|33928.9|7
1651738520000|2022-05-05 08:15:20|33932.5|33928.9|33936|33932.4|33936|33932.4|33930|33926.4|4
1651738530000|2022-05-05 08:15:30|33936.5|33932.9|33939.5|33935.9|33940.5|33936.9|33936.5|33932.9|10
1651738540000|2022-05-05 08:15:40|33939|33935.4|33944|33940.4|33947.5|33943.9|33938.5|33934.9|12
1651738550000|2022-05-05 08:15:50|33943.5|33939.9|33945.5|33941.9|33946|33942.4|33942|33938.4|5
1651738560000|2022-05-05 08:16:00|33944.5|33940.9|33954|33950.4|33955|33951.4|33943|33939.4|10
1651738570000|2022-05-05 08:16:10|33954.5|33950.9|33954|33950.4|33955|33951.4|33949|33945.4|6
1651738580000|2022-05-05 08:16:20|33954.5|33950.9|33952|33948.4|33955.5|33951.9|33950|33946.4|7
1651738590000|2022-05-05 08:16:30|33952.5|33948.9|33947.5|33943.9|33952.5|33948.9|33947.5|33943.9|3
1651738600000|2022-05-05 08:16:40|33947|33943.4|33948.5|33944.9|33949|33945.4|33943|33939.4|10
1651738610000|2022-05-05 08:16:50|33950|33946.4|33942|33938.4|33950|33946.4|33942|33938.4|5
1651738620000|2022-05-05 08:17:00|33941.5|33937.9|33931|33927.4|33941.5|33937.9|33929|33925.4|6
1651738630000|2022-05-05 08:17:10|33931.5|33927.9|33928.5|33924.9|33931.5|33927.9|33928.5|33924.9|0
1651738640000|2022-05-05 08:17:20|33928|33924.4|33924.5|33920.9|33928|33924.4|33920.5|33916.9|15
1651738650000|2022-05-05 08:17:30|33924|33920.4|33926.5|33922.9|33928.5|33924.9|33922.5|33918.9|4
1651738660000|2022-05-05 08:17:40|33927|33923.4|33924|33920.4|33928|33924.4|33923|33919.4|4
1651738670000|2022-05-05 08:17:50|33924.5|33920.9|33927|33923.4|33927.5|33923.9|33924.5|33920.9|0
1651738680000|2022-05-05 08:18:00|33928|33924.4|33925.5|33921.9|33928|33924.4|33923|33919.4|5
1651738690000|2022-05-05 08:18:10|33926|33922.4|33930.5|33926.9|33931|33927.4|33926|33922.4|5
1651738700000|2022-05-05 08:18:20|33930|33926.4|33927|33923.4|33931|33927.4|33926|33922.4|4
1651738710000|2022-05-05 08:18:30|33928|33924.4|33927|33923.4|33928.5|33924.9|33927|33923.4|2
1651738720000|2022-05-05 08:18:40|33927.5|33923.9|33930|33926.4|33930|33926.4|33927|33923.4|4
1651738730000|2022-05-05 08:18:50|33929.5|33925.9|33935|33931.4|33937|33933.4|33929.5|33925.9|4
1651738740000|2022-05-05 08:19:00|33934.5|33930.9|33934|33930.4|33936|33932.4|33933.5|33929.9|6
1651738750000|2022-05-05 08:19:10|33935|33931.4|33943|33939.4|33944.5|33940.9|33934.5|33930.9|13
1651738760000|2022-05-05 08:19:20|33942.5|33938.9|33939|33935.4|33942.5|33938.9|33935|33931.4|4
1651738770000|2022-05-05 08:19:30|33938.5|33934.9|33936|33932.4|33938.5|33934.9|33936|33932.4|2
1651738780000|2022-05-05 08:19:40|33936.5|33932.9|33931|33927.4|33936.5|33932.9|33931|33927.4|2
1651738790000|2022-05-05 08:19:50|33932|33928.4|33935|33931.4|33937|33933.4|33931.5|33927.9|5
1651738800000|2022-05-05 08:20:00|33935.5|33931.9|33934|33930.4|33935.5|33931.9|33933.5|33929.9|1
1651738810000|2022-05-05 08:20:10|33933.5|33929.9|33942|33938.4|33943|33939.4|33933.5|33929.9|8
1651738820000|2022-05-05 08:20:20|33942.5|33938.9|33943|33939.4|33946.5|33942.9|33942.5|33938.9|3
1651738830000|2022-05-05 08:20:30|33944|33940.4|33947|33943.4|33947|33943.4|33944|33940.4|1
1651738840000|2022-05-05 08:20:40|33946.5|33942.9|33949|33945.4|33949.5|33945.9|33945.5|33941.9|5
1651738850000|2022-05-05 08:20:50|33949.5|33945.9|33949|33945.4|33951.5|33947.9|33949|33945.4|7
1651738860000|2022-05-05 08:21:00|33949.5|33945.9|33945.5|33941.9|33951.5|33947.9|33945.5|33941.9|8
1651738870000|2022-05-05 08:21:10|33945|33941.4|33942.5|33938.9|33945|33941.4|33941|33937.4|4
1651738880000|2022-05-05 08:21:20|33942|33938.4|33944.5|33940.9|33946|33942.4|33941.5|33937.9|3
1651738890000|2022-05-05 08:21:30|33945|33941.4|33943|33939.4|33945|33941.4|33942|33938.4|2
1651738900000|2022-05-05 08:21:40|33942.5|33938.9|33947|33943.4|33947|33943.4|33941.5|33937.9|4
1651738910000|2022-05-05 08:21:50|33946.5|33942.9|33942.5|33938.9|33946.5|33942.9|33940|33936.4|2
1651738920000|2022-05-05 08:22:00|33942|33938.4|33947|33943.4|33947|33943.4|33942|33938.4|2
1651738930000|2022-05-05 08:22:10|33947.5|33943.9|33943|33939.4|33948|33944.4|33943|33939.4|2
1651738940000|2022-05-05 08:22:20|33945|33941.4|33943.5|33939.9|33945.5|33941.9|33942|33938.4|4
1651738950000|2022-05-05 08:22:30|33944|33940.4|33947|33943.4|33947.5|33943.9|33944|33940.4|0
1651738960000|2022-05-05 08:22:40|33946.5|33942.9|33945|33941.4|33948.5|33944.9|33945|33941.4|6
1651738970000|2022-05-05 08:22:50|33945.5|33941.9|33946|33942.4|33946|33942.4|33945|33941.4|1
1651738980000|2022-05-05 08:23:00|33946.5|33942.9|33946|33942.4|33948|33944.4|33945.5|33941.9|1
1651738990000|2022-05-05 08:23:10|33944|33940.4|33942.5|33938.9|33944.5|33940.9|33942.5|33938.9|2
1651739000000|2022-05-05 08:23:20|33942|33938.4|33953|33949.4|33953|33949.4|33941|33937.4|12
1651739010000|2022-05-05 08:23:30|33952.5|33948.9|33952|33948.4|33953|33949.4|33949|33945.4|13
1651739020000|2022-05-05 08:23:40|33952.5|33948.9|33953.5|33949.9|33954|33950.4|33951.5|33947.9|5
1651739030000|2022-05-05 08:23:50|33953|33949.4|33955|33951.4|33955|33951.4|33953|33949.4|2
1651739040000|2022-05-05 08:24:00|33955.5|33951.9|33950|33946.4|33956|33952.4|33950|33946.4|4
1651739050000|2022-05-05 08:24:10|33949.5|33945.9|33948|33944.4|33950|33946.4|33944.5|33940.9|3
1651739060000|2022-05-05 08:24:20|33947.5|33943.9|33948|33944.4|33949|33945.4|33947.5|33943.9|1
1651739070000|2022-05-05 08:24:30|33948.5|33944.9|33948|33944.4|33948.5|33944.9|33946.5|33942.9|5
1651739080000|2022-05-05 08:24:40|33948.5|33944.9|33951|33947.4|33951|33947.4|33948|33944.4|0
1651739090000|2022-05-05 08:24:50|33953|33949.4|33954|33950.4|33954.5|33950.9|33952.5|33948.9|5
1651739100000|2022-05-05 08:25:00|33953.5|33949.9|33944|33940.4|33953.5|33949.9|33944|33940.4|3
1651739110000|2022-05-05 08:25:10|33943.5|33939.9|33939.5|33935.9|33943.5|33939.9|33938.5|33934.9|9
1651739120000|2022-05-05 08:25:20|33939|33935.4|33940.5|33936.9|33940.5|33936.9|33938|33934.4|3
1651739130000|2022-05-05 08:25:30|33940|33936.4|33940|33936.4|33940|33936.4|33939|33935.4|2
1651739140000|2022-05-05 08:25:40|33943.5|33939.9|33938|33934.4|33944.5|33940.9|33938|33934.4|10
1651739150000|2022-05-05 08:25:50|33940|33936.4|33933|33929.4|33940|33936.4|33932|33928.4|10
1651739160000|2022-05-05 08:26:00|33934|33930.4|33927|33923.4|33934|33930.4|33924.5|33920.9|21
1651739170000|2022-05-05 08:26:10|33926.5|33922.9|33919|33915.4|33929|33925.4|33919|33915.4|13
1651739180000|2022-05-05 08:26:20|33919.5|33915.9|33926|33922.4|33932|33928.4|33919.5|33915.9|20
1651739190000|2022-05-05 08:26:30|33926.5|33922.9|33932.5|33928.9|33933.5|33929.9|33926|33922.4|3
1651739200000|2022-05-05 08:26:40|33932|33928.4|33933|33929.4|33935|33931.4|33931|33927.4|4
1651739210000|2022-05-05 08:26:50|33934|33930.4|33939|33935.4|33939|33935.4|33934|33930.4|7
1651739220000|2022-05-05 08:27:00|33938.5|33934.9|33938|33934.4|33939|33935.4|33938|33934.4|3
1651739230000|2022-05-05 08:27:10|33938.5|33934.9|33934|33930.4|33940|33936.4|33933.5|33929.9|8
1651739240000|2022-05-05 08:27:20|33934.5|33930.9|33936|33932.4|33937.5|33933.9|33934.5|33930.9|2
1651739250000|2022-05-05 08:27:30|33935.5|33931.9|33928|33924.4|33935.5|33931.9|33928|33924.4|5
1651739260000|2022-05-05 08:27:40|33927.5|33923.9|33922|33918.4|33928|33924.4|33921|33917.4|7
1651739270000|2022-05-05 08:27:50|33921.5|33917.9|33927.5|33923.9|33928.5|33924.9|33921.5|33917.9|8
1651739280000|2022-05-05 08:28:00|33927|33923.4|33930|33926.4|33930|33926.4|33925.5|33921.9|7
1651739290000|2022-05-05 08:28:10|33929.5|33925.9|33930|33926.4|33930|33926.4|33926|33922.4|4
1651739300000|2022-05-05 08:28:20|33929.5|33925.9|33923.5|33919.9|33929.5|33925.9|33923|33919.4|4
1651739310000|2022-05-05 08:28:30|33920.5|33916.9|33923|33919.4|33923|33919.4|33919.5|33915.9|8
1651739320000|2022-05-05 08:28:40|33922|33918.4|33923|33919.4|33923|33919.4|33920.5|33916.9|2
1651739330000|2022-05-05 08:28:50|33922.5|33918.9|33918.5|33914.9|33923|33919.4|33918.5|33914.9|4
1651739340000|2022-05-05 08:29:00|33917.5|33913.9|33913|33909.4|33918|33914.4|33911|33907.4|20
1651739350000|2022-05-05 08:29:10|33913.5|33909.9|33913|33909.4|33913.5|33909.9|33912|33908.4|4
1651739360000|2022-05-05 08:29:20|33912.5|33908.9|33915|33911.4|33915|33911.4|33912|33908.4|6
1651739370000|2022-05-05 08:29:30|33914|33910.4|33915|33911.4|33915|33911.4|33913.5|33909.9|1
1651739380000|2022-05-05 08:29:40|33914.5|33910.9|33913|33909.4|33915|33911.4|33913|33909.4|0
1651739390000|2022-05-05 08:29:50|33912|33908.4|33915|33911.4|33918|33914.4|33912|33908.4|6
1651739400000|2022-05-05 08:30:00|33914.5|33910.9|33914.5|33910.9|33917.5|33913.9|33913.5|33909.9|9
1651739410000|2022-05-05 08:30:10|33915|33911.4|33909|33905.4|33915.5|33911.9|33909|33905.4|29
1651739420000|2022-05-05 08:30:20|33908.5|33904.9|33907.5|33903.9|33908.5|33904.9|33906.5|33902.9|12
1651739430000|2022-05-05 08:30:30|33908|33904.4|33904|33900.4|33908.5|33904.9|33900.5|33896.9|53
1651739440000|2022-05-05 08:30:40|33903.5|33899.9|33906|33902.4|33911|33907.4|33903.5|33899.9|25
1651739450000|2022-05-05 08:30:50|33905.5|33901.9|33906.5|33902.9|33907|33903.4|33904.5|33900.9|5
1651739460000|2022-05-05 08:31:00|33907|33903.4|33916.5|33912.9|33917|33913.4|33907|33903.4|9
1651739470000|2022-05-05 08:31:10|33916|33912.4|33916|33912.4|33917.5|33913.9|33915|33911.4|7
1651739480000|2022-05-05 08:31:20|33915.5|33911.9|33914|33910.4|33915.5|33911.9|33913|33909.4|4
1651739490000|2022-05-05 08:31:30|33914.5|33910.9|33915|33911.4|33916|33912.4|33913|33909.4|3
1651739500000|2022-05-05 08:31:40|33914|33910.4|33911|33907.4|33917.5|33913.9|33910.5|33906.9|9
1651739510000|2022-05-05 08:31:50|33910.5|33906.9|33908|33904.4|33911|33907.4|33907|33903.4|4
1651739520000|2022-05-05 08:32:00|33907.5|33903.9|33912|33908.4|33912.5|33908.9|33906|33902.4|20
1651739530000|2022-05-05 08:32:10|33913|33909.4|33911|33907.4|33913|33909.4|33908.5|33904.9|6
1651739540000|2022-05-05 08:32:20|33911.5|33907.9|33909|33905.4|33912.5|33908.9|33908.5|33904.9|6
1651739550000|2022-05-05 08:32:30|33909.5|33905.9|33908.5|33904.9|33910.5|33906.9|33907.5|33903.9|5
1651739560000|2022-05-05 08:32:40|33909|33905.4|33913.5|33909.9|33913.5|33909.9|33908.5|33904.9|5
1651739570000|2022-05-05 08:32:50|33913|33909.4|33910.5|33906.9|33913.5|33909.9|33910|33906.4|5
1651739580000|2022-05-05 08:33:00|33911|33907.4|33909.5|33905.9|33913|33909.4|33907.5|33903.9|20
1651739590000|2022-05-05 08:33:10|33909|33905.4|33907|33903.4|33910|33906.4|33906.5|33902.9|3
1651739600000|2022-05-05 08:33:20|33907.5|33903.9|33906|33902.4|33909|33905.4|33906|33902.4|7
1651739610000|2022-05-05 08:33:30|33905.5|33901.9|33910|33906.4|33910|33906.4|33904.5|33900.9|14
1651739620000|2022-05-05 08:33:40|33910.5|33906.9|33910.5|33906.9|33910.5|33906.9|33909|33905.4|1
1651739630000|2022-05-05 08:33:50|33911|33907.4|33913|33909.4|33913|33909.4|33911|33907.4|3
1651739640000|2022-05-05 08:34:00|33912.5|33908.9|33913|33909.4|33913.5|33909.9|33909.5|33905.9|17
1651739650000|2022-05-05 08:34:10|33912.5|33908.9|33905|33901.4|33913|33909.4|33903.5|33899.9|37
1651739660000|2022-05-05 08:34:20|33904|33900.4|33900.5|33896.9|33906|33902.4|33900|33896.4|21
1651739670000|2022-05-05 08:34:30|33901.5|33897.9|33905|33901.4|33906|33902.4|33901.5|33897.9|38
1651739680000|2022-05-05 08:34:40|33904.5|33900.9|33902|33898.4|33905|33901.4|33898|33894.4|21
1651739690000|2022-05-05 08:34:50|33901.5|33897.9|33901|33897.4|33902|33898.4|33899|33895.4|6
1651739700000|2022-05-05 08:35:00|33901.5|33897.9|33901|33897.4|33902.5|33898.9|33898.5|33894.9|15
1651739710000|2022-05-05 08:35:10|33900.5|33896.9|33899.5|33895.9|33902|33898.4|33896|33892.4|26
1651739720000|2022-05-05 08:35:20|33899|33895.4|33899.5|33895.9|33901.5|33897.9|33899|33895.4|7
1651739730000|2022-05-05 08:35:30|33899|33895.4|33900.5|33896.9|33901.5|33897.9|33898.5|33894.9|3
1651739740000|2022-05-05 08:35:40|33900|33896.4|33900|33896.4|33902|33898.4|33899.5|33895.9|7
1651739750000|2022-05-05 08:35:50|33899.5|33895.9|33898.5|33894.9|33900|33896.4|33898.5|33894.9|5
1651739760000|2022-05-05 08:36:00|33900|33896.4|33902|33898.4|33902.5|33898.9|33899|33895.4|7
1651739770000|2022-05-05 08:36:10|33901.5|33897.9|33901|33897.4|33903|33899.4|33901|33897.4|6
1651739780000|2022-05-05 08:36:20|33900.5|33896.9|33900|33896.4|33901|33897.4|33898.5|33894.9|36
1651739790000|2022-05-05 08:36:30|33900.5|33896.9|33902|33898.4|33902|33898.4|33900|33896.4|2
1651739800000|2022-05-05 08:36:40|33901.5|33897.9|33903|33899.4|33904.5|33900.9|33901.5|33897.9|7
1651739810000|2022-05-05 08:36:50|33903.5|33899.9|33899|33895.4|33904|33900.4|33898.5|33894.9|9
1651739820000|2022-05-05 08:37:00|33898.5|33894.9|33899|33895.4|33900|33896.4|33898|33894.4|13
1651739830000|2022-05-05 08:37:10|33898.5|33894.9|33899|33895.4|33900.5|33896.9|33898|33894.4|3
1651739840000|2022-05-05 08:37:20|33898.5|33894.9|33895.5|33891.9|33898.5|33894.9|33895.5|33891.9|14
1651739850000|2022-05-05 08:37:30|33896|33892.4|33896|33892.4|33897|33893.4|33895.5|33891.9|2
1651739860000|2022-05-05 08:37:40|33896.5|33892.9|33896|33892.4|33898|33894.4|33895.5|33891.9|10
1651739870000|2022-05-05 08:37:50|33895.5|33891.9|33895.5|33891.9|33898|33894.4|33895.5|33891.9|2
1651739880000|2022-05-05 08:38:00|33896|33892.4|33897|33893.4|33897|33893.4|33895|33891.4|3
1651739890000|2022-05-05 08:38:10|33897.5|33893.9|33898.5|33894.9|33898.5|33894.9|33897|33893.4|0
1651739900000|2022-05-05 08:38:20|33898|33894.4|33898|33894.4|33898.5|33894.9|33897|33893.4|3
1651739910000|2022-05-05 08:38:30|33898.5|33894.9|33897.5|33893.9|33899.5|33895.9|33895|33891.4|4
1651739920000|2022-05-05 08:38:40|33897|33893.4|33898.5|33894.9|33898.5|33894.9|33897|33893.4|3
1651739930000|2022-05-05 08:38:50|33900|33896.4|33902|33898.4|33902|33898.4|33900|33896.4|2
1651739940000|2022-05-05 08:39:00|33901.5|33897.9|33900|33896.4|33902.5|33898.9|33900|33896.4|2
1651739950000|2022-05-05 08:39:10|33899.5|33895.9|33898.5|33894.9|33899.5|33895.9|33896.5|33892.9|23
1651739960000|2022-05-05 08:39:20|33897.5|33893.9|33896|33892.4|33897.5|33893.9|33896|33892.4|6
1651739970000|2022-05-05 08:39:30|33896.5|33892.9|33895|33891.4|33897|33893.4|33894.5|33890.9|3
1651739980000|2022-05-05 08:39:40|33895.5|33891.9|33896|33892.4|33896|33892.4|33894.5|33890.9|5
1651739990000|2022-05-05 08:39:50|33896.5|33892.9|33897.5|33893.9|33898.5|33894.9|33895.5|33891.9|5
1651740000000|2022-05-05 08:40:00|33896|33892.4|33896|33892.4|33896.5|33892.9|33894.5|33890.9|10
1651740010000|2022-05-05 08:40:10|33895.5|33891.9|33896|33892.4|33896.5|33892.9|33895.5|33891.9|3
1651740020000|2022-05-05 08:40:20|33895.5|33891.9|33893|33889.4|33898|33894.4|33889.5|33885.9|67
1651740030000|2022-05-05 08:40:30|33894.5|33890.9|33890.5|33886.9|33894.5|33890.9|33888|33884.4|20
1651740040000|2022-05-05 08:40:40|33889.5|33885.9|33887|33883.4|33890.5|33886.9|33884.5|33880.9|51
1651740050000|2022-05-05 08:40:50|33886|33882.4|33880.5|33876.9|33886|33882.4|33879.5|33875.9|24
1651740060000|2022-05-05 08:41:00|33881|33877.4|33881|33877.4|33885|33881.4|33880.5|33876.9|13
1651740070000|2022-05-05 08:41:10|33880.5|33876.9|33881|33877.4|33882|33878.4|33876|33872.4|47
1651740080000|2022-05-05 08:41:20|33880.5|33876.9|33877.5|33873.9|33880.5|33876.9|33877|33873.4|8
1651740090000|2022-05-05 08:41:30|33877|33873.4|33875|33871.4|33877.5|33873.9|33873.5|33869.9|14
1651740100000|2022-05-05 08:41:40|33875.5|33871.9|33878.5|33874.9|33880|33876.4|33875.5|33871.9|13
1651740110000|2022-05-05 08:41:50|33879|33875.4|33876|33872.4|33879|33875.4|33876|33872.4|7
1651740120000|2022-05-05 08:42:00|33876.5|33872.9|33873.5|33869.9|33878|33874.4|33873.5|33869.9|12
1651740130000|2022-05-05 08:42:10|33873|33869.4|33875|33871.4|33876.5|33872.9|33873|33869.4|7
1651740140000|2022-05-05 08:42:20|33875.5|33871.9|33876|33872.4|33876.5|33872.9|33874.5|33870.9|5
1651740150000|2022-05-05 08:42:30|33875.5|33871.9|33869.5|33865.9|33876.5|33872.9|33869|33865.4|19
1651740160000|2022-05-05 08:42:40|33869|33865.4|33867.5|33863.9|33869.5|33865.9|33866|33862.4|44
1651740170000|2022-05-05 08:42:50|33867|33863.4|33866.5|33862.9|33869.5|33865.9|33865.5|33861.9|10
1651740180000|2022-05-05 08:43:00|33866|33862.4|33863.5|33859.9|33869.5|33865.9|33863.5|33859.9|48
1651740190000|2022-05-05 08:43:10|33864.5|33860.9|33860.5|33856.9|33864.5|33860.9|33860.5|33856.9|20
1651740200000|2022-05-05 08:43:20|33860|33856.4|33863|33859.4|33864|33860.4|33859.5|33855.9|18
1651740210000|2022-05-05 08:43:30|33862.5|33858.9|33861|33857.4|33863|33859.4|33858.5|33854.9|18
1651740220000|2022-05-05 08:43:40|33860.5|33856.9|33859.5|33855.9|33861|33857.4|33859|33855.4|2
1651740230000|2022-05-05 08:43:50|33859|33855.4|33860.5|33856.9|33860.5|33856.9|33859|33855.4|9
1651740240000|2022-05-05 08:44:00|33860|33856.4|33858.5|33854.9|33860.5|33856.9|33858|33854.4|13
1651740250000|2022-05-05 08:44:10|33859|33855.4|33859.5|33855.9|33860.5|33856.9|33858|33854.4|29
1651740260000|2022-05-05 08:44:20|33860|33856.4|33860|33856.4|33861|33857.4|33859|33855.4|7
1651740270000|2022-05-05 08:44:30|33859.5|33855.9|33868|33864.4|33869|33865.4|33859.5|33855.9|25
1651740280000|2022-05-05 08:44:40|33868.5|33864.9|33867|33863.4|33869|33865.4|33864.5|33860.9|26
1651740290000|2022-05-05 08:44:50|33867.5|33863.9|33870.5|33866.9|33870.5|33866.9|33866.5|33862.9|16
1651740300000|2022-05-05 08:45:00|33871|33867.4|33867|33863.4|33871|33867.4|33865|33861.4|46
1651740310000|2022-05-05 08:45:10|33866.5|33862.9|33865|33861.4|33866.5|33862.9|33860.5|33856.9|16
1651740320000|2022-05-05 08:45:20|33865.5|33861.9|33869|33865.4|33869|33865.4|33864|33860.4|19
1651740330000|2022-05-05 08:45:30|33869.5|33865.9|33869.5|33865.9|33870|33866.4|33867|33863.4|15
1651740340000|2022-05-05 08:45:40|33869|33865.4|33869|33865.4|33872.5|33868.9|33868.5|33864.9|8
1651740350000|2022-05-05 08:45:50|33870|33866.4|33872.5|33868.9|33874.5|33870.9|33869.5|33865.9|15
1651740360000|2022-05-05 08:46:00|33873|33869.4|33875|33871.4|33877|33873.4|33871.5|33867.9|30
1651740370000|2022-05-05 08:46:10|33874|33870.4|33872.5|33868.9|33876|33872.4|33872|33868.4|15
1651740380000|2022-05-05 08:46:20|33873|33869.4|33877|33873.4|33877|33873.4|33871.5|33867.9|30
1651740390000|2022-05-05 08:46:30|33876.5|33872.9|33877|33873.4|33877.5|33873.9|33876.5|33872.9|6
1651740400000|2022-05-05 08:46:40|33878|33874.4|33876.5|33872.9|33878|33874.4|33875.5|33871.9|20
1651740410000|2022-05-05 08:46:50|33876|33872.4|33879|33875.4|33879.5|33875.9|33874.5|33870.9|24
1651740420000|2022-05-05 08:47:00|33878|33874.4|33874.5|33870.9|33879|33875.4|33874.5|33870.9|21
1651740430000|2022-05-05 08:47:10|33875|33871.4|33875.5|33871.9|33877|33873.4|33874|33870.4|29
1651740440000|2022-05-05 08:47:20|33876|33872.4|33879.5|33875.9|33880.5|33876.9|33875.5|33871.9|22
1651740450000|2022-05-05 08:47:30|33880|33876.4|33882|33878.4|33883|33879.4|33880|33876.4|36
1651740460000|2022-05-05 08:47:40|33883|33879.4|33883.5|33879.9|33883.5|33879.9|33879|33875.4|21
1651740470000|2022-05-05 08:47:50|33884|33880.4|33877|33873.4|33884|33880.4|33876.5|33872.9|19
1651740480000|2022-05-05 08:48:00|33876.5|33872.9|33873|33869.4|33879|33875.4|33873|33869.4|17
1651740490000|2022-05-05 08:48:10|33872.5|33868.9|33875|33871.4|33875|33871.4|33867|33863.4|90
1651740500000|2022-05-05 08:48:20|33875.5|33871.9|33875.5|33871.9|33877|33873.4|33873|33869.4|40
1651740510000|2022-05-05 08:48:30|33875|33871.4|33873.5|33869.9|33875.5|33871.9|33872.5|33868.9|7
1651740520000|2022-05-05 08:48:40|33874.5|33870.9|33874|33870.4|33875|33871.4|33873|33869.4|6
1651740530000|2022-05-05 08:48:50|33873.5|33869.9|33874|33870.4|33874.5|33870.9|33871|33867.4|10
1651740540000|2022-05-05 08:49:00|33875|33871.4|33876.5|33872.9|33876.5|33872.9|33874|33870.4|5
1651740550000|2022-05-05 08:49:10|33877.5|33873.9|33883|33879.4|33885.5|33881.9|33876.5|33872.9|38
1651740560000|2022-05-05 08:49:20|33883.5|33879.9|33889.5|33885.9|33891|33887.4|33883.5|33879.9|24
1651740570000|2022-05-05 08:49:30|33890|33886.4|33891|33887.4|33892.5|33888.9|33888.5|33884.9|24
1651740580000|2022-05-05 08:49:40|33890.5|33886.9|33890|33886.4|33892.5|33888.9|33889|33885.4|9
1651740590000|2022-05-05 08:49:50|33891|33887.4|33889.5|33885.9|33891|33887.4|33889|33885.4|13
1651740600000|2022-05-05 08:50:00|33891.5|33887.9|33890.5|33886.9|33892.5|33888.9|33890|33886.4|20
1651740610000|2022-05-05 08:50:10|33890|33886.4|33889|33885.4|33890|33886.4|33887|33883.4|6
1651740620000|2022-05-05 08:50:20|33888|33884.4|33887|33883.4|33890|33886.4|33887|33883.4|4
1651740630000|2022-05-05 08:50:30|33888|33884.4|33891|33887.4|33891|33887.4|33887.5|33883.9|10
1651740640000|2022-05-05 08:50:40|33890.5|33886.9|33891.5|33887.9|33893|33889.4|33890|33886.4|16
1651740650000|2022-05-05 08:50:50|33891|33887.4|33889.5|33885.9|33892|33888.4|33888|33884.4|15
1651740660000|2022-05-05 08:51:00|33889|33885.4|33890|33886.4|33891|33887.4|33888.5|33884.9|5
1651740670000|2022-05-05 08:51:10|33890.5|33886.9|33890|33886.4|33890.5|33886.9|33890|33886.4|1
1651740680000|2022-05-05 08:51:20|33890.5|33886.9|33896.5|33892.9|33896.5|33892.9|33890.5|33886.9|40
1651740690000|2022-05-05 08:51:30|33897|33893.4|33898|33894.4|33898.5|33894.9|33896.5|33892.9|15
1651740700000|2022-05-05 08:51:40|33898.5|33894.9|33898.5|33894.9|33899.5|33895.9|33896.5|33892.9|7
1651740710000|2022-05-05 08:51:50|33899|33895.4|33899|33895.4|33900.5|33896.9|33899|33895.4|7
1651740720000|2022-05-05 08:52:00|33899.5|33895.9|33894.5|33890.9|33900.5|33896.9|33894.5|33890.9|8
1651740730000|2022-05-05 08:52:10|33896|33892.4|33898|33894.4|33898.5|33894.9|33895|33891.4|20
1651740740000|2022-05-05 08:52:20|33897.5|33893.9|33894.5|33890.9|33898.5|33894.9|33893.5|33889.9|7
1651740750000|2022-05-05 08:52:30|33894|33890.4|33898|33894.4|33898.5|33894.9|33893|33889.4|9
1651740760000|2022-05-05 08:52:40|33898.5|33894.9|33897.5|33893.9|33898.5|33894.9|33897|33893.4|5
1651740770000|2022-05-05 08:52:50|33896.5|33892.9|33892.5|33888.9|33897.5|33893.9|33892.5|33888.9|14
1651740780000|2022-05-05 08:53:00|33893|33889.4|33893|33889.4|33895|33891.4|33889|33885.4|11
1651740790000|2022-05-05 08:53:10|33892.5|33888.9|33893.5|33889.9|33893.5|33889.9|33891|33887.4|4
1651740800000|2022-05-05 08:53:20|33895|33891.4|33892.5|33888.9|33895.5|33891.9|33892|33888.4|6
1651740810000|2022-05-05 08:53:30|33893|33889.4|33891|33887.4|33894|33890.4|33890|33886.4|35
1651740820000|2022-05-05 08:53:40|33890.5|33886.9|33890.5|33886.9|33891.5|33887.9|33890|33886.4|4
1651740830000|2022-05-05 08:53:50|33891|33887.4|33888|33884.4|33891|33887.4|33888|33884.4|7
1651740840000|2022-05-05 08:54:00|33888.5|33884.9|33890.5|33886.9|33890.5|33886.9|33887.5|33883.9|15
1651740850000|2022-05-05 08:54:10|33891|33887.4|33890.5|33886.9|33891.5|33887.9|33890|33886.4|8
1651740860000|2022-05-05 08:54:20|33891|33887.4|33892|33888.4|33892|33888.4|33889.5|33885.9|17
1651740870000|2022-05-05 08:54:30|33891.5|33887.9|33891|33887.4|33892|33888.4|33890|33886.4|5
1651740880000|2022-05-05 08:54:40|33891.5|33887.9|33889.5|33885.9|33891.5|33887.9|33888.5|33884.9|3
1651740890000|2022-05-05 08:54:50|33889|33885.4|33884|33880.4|33889.5|33885.9|33883.5|33879.9|18
1651740900000|2022-05-05 08:55:00|33883.5|33879.9|33879|33875.4|33883.5|33879.9|33878.5|33874.9|17
1651740910000|2022-05-05 08:55:10|33877|33873.4|33878|33874.4|33878|33874.4|33876|33872.4|15
1651740920000|2022-05-05 08:55:20|33877.5|33873.9|33879|33875.4|33880.5|33876.9|33877.5|33873.9|4
1651740930000|2022-05-05 08:55:30|33878.5|33874.9|33878|33874.4|33879.5|33875.9|33877|33873.4|10
1651740940000|2022-05-05 08:55:40|33878.5|33874.9|33879.5|33875.9|33880|33876.4|33878|33874.4|9
1651740950000|2022-05-05 08:55:50|33879|33875.4|33879.5|33875.9|33879.5|33875.9|33876.5|33872.9|17
1651740960000|2022-05-05 08:56:00|33879|33875.4|33880|33876.4|33882|33878.4|33877|33873.4|22
1651740970000|2022-05-05 08:56:10|33880.5|33876.9|33878|33874.4|33880.5|33876.9|33876.5|33872.9|7
1651740980000|2022-05-05 08:56:20|33878.5|33874.9|33878.5|33874.9|33879|33875.4|33877.5|33873.9|0
1651740990000|2022-05-05 08:56:30|33878|33874.4|33872|33868.4|33878|33874.4|33872|33868.4|8
1651741000000|2022-05-05 08:56:40|33871.5|33867.9|33867|33863.4|33873|33869.4|33867|33863.4|27
1651741010000|2022-05-05 08:56:50|33866.5|33862.9|33864.5|33860.9|33867.5|33863.9|33863.5|33859.9|7
1651741020000|2022-05-05 08:57:00|33866|33862.4|33871.5|33867.9|33871.5|33867.9|33865|33861.4|24
1651741030000|2022-05-05 08:57:10|33871|33867.4|33877|33873.4|33877|33873.4|33871|33867.4|7
1651741040000|2022-05-05 08:57:20|33876.5|33872.9|33876|33872.4|33877|33873.4|33875.5|33871.9|2
1651741050000|2022-05-05 08:57:30|33875.5|33871.9|33875|33871.4|33876|33872.4|33873|33869.4|0
1651741060000|2022-05-05 08:57:40|33874.5|33870.9|33875.5|33871.9|33875.5|33871.9|33874.5|33870.9|1
1651741070000|2022-05-05 08:57:50|33873.5|33869.9|33875|33871.4|33875|33871.4|33873|33869.4|4
1651741080000|2022-05-05 08:58:00|33874.5|33870.9|33881.5|33877.9|33881.5|33877.9|33874.5|33870.9|11
1651741090000|2022-05-05 08:58:10|33881|33877.4|33880.5|33876.9|33882.5|33878.9|33878.5|33874.9|8
1651741100000|2022-05-05 08:58:20|33880|33876.4|33886|33882.4|33886|33882.4|33880|33876.4|39
1651741110000|2022-05-05 08:58:30|33885|33881.4|33883|33879.4|33886|33882.4|33882.5|33878.9|13
1651741120000|2022-05-05 08:58:40|33883.5|33879.9|33881|33877.4|33883.5|33879.9|33878.5|33874.9|9
1651741130000|2022-05-05 08:58:50|33881.5|33877.9|33878|33874.4|33881.5|33877.9|33878|33874.4|6
1651741140000|2022-05-05 08:59:00|33878.5|33874.9|33887|33883.4|33888|33884.4|33878.5|33874.9|23
1651741150000|2022-05-05 08:59:10|33886|33882.4|33887|33883.4|33887|33883.4|33885|33881.4|3
1651741160000|2022-05-05 08:59:20|33887.5|33883.9|33890|33886.4|33890|33886.4|33887.5|33883.9|6
1651741170000|2022-05-05 08:59:30|33890.5|33886.9|33891|33887.4|33892|33888.4|33890|33886.4|9
1651741180000|2022-05-05 08:59:40|33891.5|33887.9|33892|33888.4|33893|33889.4|33890|33886.4|9
1651741190000|2022-05-05 08:59:50|33892.5|33888.9|33894.5|33890.9|33895.5|33891.9|33892|33888.4|8
1651741200000|2022-05-05 09:00:00|33894|33890.4|33888|33884.4|33894|33890.4|33887.5|33883.9|15
1651741210000|2022-05-05 09:00:10|33889|33885.4|33891|33887.4|33892.5|33888.9|33888|33884.4|15
1651741220000|2022-05-05 09:00:20|33890.5|33886.9|33890|33886.4|33892|33888.4|33890|33886.4|6
1651741230000|2022-05-05 09:00:30|33890.5|33886.9|33891.5|33887.9|33892|33888.4|33890|33886.4|3
1651741240000|2022-05-05 09:00:40|33890.5|33886.9|33885.5|33881.9|33892.5|33888.9|33885.5|33881.9|17
1651741250000|2022-05-05 09:00:50|33886|33882.4|33889.5|33885.9|33889.5|33885.9|33885.5|33881.9|3
1651741260000|2022-05-05 09:01:00|33890.5|33886.9|33892|33888.4|33892|33888.4|33889|33885.4|16
1651741270000|2022-05-05 09:01:10|33891.5|33887.9|33891.5|33887.9|33892|33888.4|33890|33886.4|8
1651741280000|2022-05-05 09:01:20|33891|33887.4|33896.5|33892.9|33896.5|33892.9|33891|33887.4|34
1651741290000|2022-05-05 09:01:30|33896|33892.4|33893.5|33889.9|33897.5|33893.9|33893|33889.4|19
1651741300000|2022-05-05 09:01:40|33894|33890.4|33895|33891.4|33895.5|33891.9|33894|33890.4|23
1651741310000|2022-05-05 09:01:50|33895.5|33891.9|33892.5|33888.9|33895.5|33891.9|33892|33888.4|12
1651741320000|2022-05-05 09:02:00|33892|33888.4|33892.5|33888.9|33893.5|33889.9|33892|33888.4|6
1651741330000|2022-05-05 09:02:10|33893|33889.4|33892|33888.4|33893|33889.4|33890|33886.4|6
1651741340000|2022-05-05 09:02:20|33891.5|33887.9|33893|33889.4|33893|33889.4|33891.5|33887.9|2
1651741350000|2022-05-05 09:02:30|33893.5|33889.9|33893.5|33889.9|33895.5|33891.9|33892.5|33888.9|5
1651741360000|2022-05-05 09:02:40|33893|33889.4|33893.5|33889.9|33895.5|33891.9|33892.5|33888.9|6
1651741370000|2022-05-05 09:02:50|33893|33889.4|33892.5|33888.9|33893.5|33889.9|33891.5|33887.9|2
1651741380000|2022-05-05 09:03:00|33893|33889.4|33893.5|33889.9|33894.5|33890.9|33891.5|33887.9|5
1651741390000|2022-05-05 09:03:10|33893|33889.4|33891.5|33887.9|33895|33891.4|33891.5|33887.9|7
1651741400000|2022-05-05 09:03:20|33892|33888.4|33893|33889.4|33896|33892.4|33892|33888.4|7
1651741410000|2022-05-05 09:03:30|33892.5|33888.9|33892.5|33888.9|33894|33890.4|33892|33888.4|10
1651741420000|2022-05-05 09:03:40|33893|33889.4|33891|33887.4|33895.5|33891.9|33890.5|33886.9|17
1651741430000|2022-05-05 09:03:50|33890.5|33886.9|33894|33890.4|33894|33890.4|33890.5|33886.9|13
1651741440000|2022-05-05 09:04:00|33894.5|33890.9|33892.5|33888.9|33896|33892.4|33892|33888.4|10
1651741450000|2022-05-05 09:04:10|33892|33888.4|33887.5|33883.9|33893.5|33889.9|33887|33883.4|30
1651741460000|2022-05-05 09:04:20|33887|33883.4|33885.5|33881.9|33887.5|33883.9|33884.5|33880.9|2
1651741470000|2022-05-05 09:04:30|33886|33882.4|33889.5|33885.9|33890|33886.4|33885.5|33881.9|4
1651741480000|2022-05-05 09:04:40|33889|33885.4|33889.5|33885.9|33890|33886.4|33889|33885.4|0
1651741490000|2022-05-05 09:04:50|33890|33886.4|33893|33889.4|33895|33891.4|33890|33886.4|3
1651741500000|2022-05-05 09:05:00|33893.5|33889.9|33891|33887.4|33894|33890.4|33891|33887.4|6
1651741510000|2022-05-05 09:05:10|33890.5|33886.9|33890|33886.4|33891|33887.4|33889.5|33885.9|0
1651741520000|2022-05-05 09:05:20|33889.5|33885.9|33886|33882.4|33889.5|33885.9|33886|33882.4|2
1651741530000|2022-05-05 09:05:30|33887|33883.4|33884|33880.4|33887.5|33883.9|33883.5|33879.9|3
1651741540000|2022-05-05 09:05:40|33884.5|33880.9|33885|33881.4|33885.5|33881.9|33884|33880.4|3
1651741550000|2022-05-05 09:05:50|33884.5|33880.9|33884|33880.4|33884.5|33880.9|33882|33878.4|3
1651741560000|2022-05-05 09:06:00|33884.5|33880.9|33884|33880.4|33886|33882.4|33883.5|33879.9|3
1651741570000|2022-05-05 09:06:10|33884.5|33880.9|33886|33882.4|33888.5|33884.9|33884|33880.4|2
1651741580000|2022-05-05 09:06:20|33885.5|33881.9|33888.5|33884.9|33889|33885.4|33885|33881.4|12
1651741590000|2022-05-05 09:06:30|33889|33885.4|33890|33886.4|33892.5|33888.9|33889|33885.4|18
1651741600000|2022-05-05 09:06:40|33889.5|33885.9|33887.5|33883.9|33890|33886.4|33887.5|33883.9|1
1651741610000|2022-05-05 09:06:50|33887|33883.4|33887|33883.4|33887.5|33883.9|33886|33882.4|2
1651741620000|2022-05-05 09:07:00|33886.5|33882.9|33884|33880.4|33889.5|33885.9|33884|33880.4|4
1651741630000|2022-05-05 09:07:10|33883.5|33879.9|33882|33878.4|33885.5|33881.9|33882|33878.4|8
1651741640000|2022-05-05 09:07:20|33881.5|33877.9|33887|33883.4|33887|33883.4|33881.5|33877.9|8
1651741650000|2022-05-05 09:07:30|33886.5|33882.9|33890|33886.4|33890|33886.4|33885.5|33881.9|3
1651741660000|2022-05-05 09:07:40|33890.5|33886.9|33890|33886.4|33892|33888.4|33889|33885.4|9
1651741670000|2022-05-05 09:07:50|33889.5|33885.9|33885|33881.4|33890.5|33886.9|33885|33881.4|5
1651741680000|2022-05-05 09:08:00|33884.5|33880.9|33887|33883.4|33887.5|33883.9|33884|33880.4|2
1651741690000|2022-05-05 09:08:10|33886.5|33882.9|33887.5|33883.9|33888.5|33884.9|33886.5|33882.9|3
1651741700000|2022-05-05 09:08:20|33887|33883.4|33885|33881.4|33887|33883.4|33883.5|33879.9|3
1651741710000|2022-05-05 09:08:30|33884.5|33880.9|33887|33883.4|33887|33883.4|33883.5|33879.9|6
1651741720000|2022-05-05 09:08:40|33886.5|33882.9|33886.5|33882.9|33887.5|33883.9|33886|33882.4|1
1651741730000|2022-05-05 09:08:50|33887|33883.4|33884|33880.4|33887|33883.4|33882.5|33878.9|4
1651741740000|2022-05-05 09:09:00|33883.5|33879.9|33887|33883.4|33888.5|33884.9|33882.5|33878.9|13
1651741750000|2022-05-05 09:09:10|33887.5|33883.9|33884.5|33880.9|33888.5|33884.9|33884.5|33880.9|5
1651741760000|2022-05-05 09:09:20|33885|33881.4|33885.5|33881.9|33886|33882.4|33884.5|33880.9|5
1651741770000|2022-05-05 09:09:30|33885|33881.4|33885|33881.4|33885.5|33881.9|33885|33881.4|1
1651741780000|2022-05-05 09:09:40|33885.5|33881.9|33890|33886.4|33891|33887.4|33885.5|33881.9|22
1651741790000|2022-05-05 09:09:50|33890.5|33886.9|33889.5|33885.9|33891|33887.4|33889.5|33885.9|11
1651741800000|2022-05-05 09:10:00|33889|33885.4|33888.5|33884.9|33889|33885.4|33887.5|33883.9|11
1651741810000|2022-05-05 09:10:10|33889|33885.4|33891|33887.4|33891.5|33887.9|33889|33885.4|26
1651741820000|2022-05-05 09:10:20|33898|33894.4|33897.5|33893.9|33899|33895.4|33896.5|33892.9|36
1651741830000|2022-05-05 09:10:30|33897|33893.4|33896|33892.4|33897.5|33893.9|33895.5|33891.9|3
1651741840000|2022-05-05 09:10:40|33895.5|33891.9|33897|33893.4|33897|33893.4|33895.5|33891.9|11
1651741850000|2022-05-05 09:10:50|33896.5|33892.9|33899|33895.4|33900.5|33896.9|33896.5|33892.9|13
1651741860000|2022-05-05 09:11:00|33900|33896.4|33905|33901.4|33905|33901.4|33899|33895.4|28
1651741870000|2022-05-05 09:11:10|33904.5|33900.9|33898.5|33894.9|33907|33903.4|33898.5|33894.9|25
1651741880000|2022-05-05 09:11:20|33899|33895.4|33901.5|33897.9|33903|33899.4|33899|33895.4|20
1651741890000|2022-05-05 09:11:30|33903.5|33899.9|33901.5|33897.9|33903.5|33899.9|33900.5|33896.9|21
1651741900000|2022-05-05 09:11:40|33901|33897.4|33903|33899.4|33903.5|33899.9|33900.5|33896.9|15
1651741910000|2022-05-05 09:11:50|33902.5|33898.9|33903|33899.4|33903.5|33899.9|33902|33898.4|7
1651741920000|2022-05-05 09:12:00|33902.5|33898.9|33903|33899.4|33903.5|33899.9|33901.5|33897.9|4
1651741930000|2022-05-05 09:12:10|33903.5|33899.9|33899|33895.4|33903.5|33899.9|33897|33893.4|7
1651741940000|2022-05-05 09:12:20|33898.5|33894.9|33900|33896.4|33900.5|33896.9|33897.5|33893.9|12
1651741950000|2022-05-05 09:12:30|33900.5|33896.9|33901.5|33897.9|33902.5|33898.9|33899|33895.4|23
1651741960000|2022-05-05 09:12:40|33901|33897.4|33901.5|33897.9|33902.5|33898.9|33900.5|33896.9|8
1651741970000|2022-05-05 09:12:50|33902|33898.4|33903.5|33899.9|33903.5|33899.9|33902|33898.4|4
1651741980000|2022-05-05 09:13:00|33903|33899.4|33903.5|33899.9|33903.5|33899.9|33902.5|33898.9|2
1651741990000|2022-05-05 09:13:10|33902|33898.4|33904.5|33900.9|33906|33902.4|33902|33898.4|25
1651742000000|2022-05-05 09:13:20|33904|33900.4|33904.5|33900.9|33904.5|33900.9|33902.5|33898.9|9
1651742010000|2022-05-05 09:13:30|33906.5|33902.9|33905|33901.4|33906.5|33902.9|33904.5|33900.9|6
1651742020000|2022-05-05 09:13:40|33905.5|33901.9|33901.5|33897.9|33905.5|33901.9|33901|33897.4|5
1651742030000|2022-05-05 09:13:50|33901|33897.4|33898|33894.4|33903|33899.4|33898|33894.4|6
1651742040000|2022-05-05 09:14:00|33898.5|33894.9|33898.5|33894.9|33899.5|33895.9|33897.5|33893.9|6
1651742050000|2022-05-05 09:14:10|33898|33894.4|33899.5|33895.9|33900|33896.4|33898|33894.4|3
1651742060000|2022-05-05 09:14:20|33899|33895.4|33899|33895.4|33899|33895.4|33897.5|33893.9|3
1651742070000|2022-05-05 09:14:30|33899.5|33895.9|33902.5|33898.9|33903|33899.4|33899.5|33895.9|15
1651742080000|2022-05-05 09:14:40|33903|33899.4|33901|33897.4|33903.5|33899.9|33901|33897.4|2
1651742090000|2022-05-05 09:14:50|33900.5|33896.9|33902|33898.4|33902|33898.4|33900|33896.4|2
1651742100000|2022-05-05 09:15:00|33901.5|33897.9|33903.5|33899.9|33903.5|33899.9|33901|33897.4|2
1651742110000|2022-05-05 09:15:10|33904|33900.4|33900.5|33896.9|33904|33900.4|33899.5|33895.9|3
1651742120000|2022-05-05 09:15:20|33900|33896.4|33900|33896.4|33901.5|33897.9|33900|33896.4|1
1651742130000|2022-05-05 09:15:30|33901|33897.4|33900|33896.4|33902|33898.4|33900|33896.4|0
1651742140000|2022-05-05 09:15:40|33900.5|33896.9|33901|33897.4|33901|33897.4|33900.5|33896.9|0
1651742150000|2022-05-05 09:15:50|33901.5|33897.9|33903.5|33899.9|33904|33900.4|33901|33897.4|4
1651742160000|2022-05-05 09:16:00|33904|33900.4|33903.5|33899.9|33904|33900.4|33901.5|33897.9|3
1651742170000|2022-05-05 09:16:10|33903|33899.4|33903|33899.4|33904.5|33900.9|33902.5|33898.9|9
1651742180000|2022-05-05 09:16:20|33903.5|33899.9|33904|33900.4|33904.5|33900.9|33901.5|33897.9|8
1651742190000|2022-05-05 09:16:30|33905.5|33901.9|33904|33900.4|33905.5|33901.9|33904|33900.4|5
1651742200000|2022-05-05 09:16:40|33903.5|33899.9|33903|33899.4|33903.5|33899.9|33902|33898.4|4
1651742210000|2022-05-05 09:16:50|33902.5|33898.9|33902|33898.4|33903.5|33899.9|33901|33897.4|31
1651742220000|2022-05-05 09:17:00|33901.5|33897.9|33901.5|33897.9|33902|33898.4|33901.5|33897.9|0
1651742230000|2022-05-05 09:17:10|33901|33897.4|33902.5|33898.9|33903.5|33899.9|33901|33897.4|3
1651742240000|2022-05-05 09:17:20|33902|33898.4|33906|33902.4|33906.5|33902.9|33902|33898.4|12
1651742250000|2022-05-05 09:17:30|33906.5|33902.9|33905|33901.4|33906.5|33902.9|33904|33900.4|6
1651742260000|2022-05-05 09:17:40|33905.5|33901.9|33906|33902.4|33906.5|33902.9|33905|33901.4|3
1651742270000|2022-05-05 09:17:50|33906.5|33902.9|33907|33903.4|33910.5|33906.9|33906.5|33902.9|16
1651742280000|2022-05-05 09:18:00|33906.5|33902.9|33908.5|33904.9|33909|33905.4|33906.5|33902.9|2
1651742290000|2022-05-05 09:18:10|33909|33905.4|33907.5|33903.9|33909|33905.4|33906.5|33902.9|6
1651742300000|2022-05-05 09:18:20|33907|33903.4|33908|33904.4|33908.5|33904.9|33907|33903.4|3
1651742310000|2022-05-05 09:18:30|33908.5|33904.9|33908.5|33904.9|33910|33906.4|33908.5|33904.9|1
1651742320000|2022-05-05 09:18:40|33908|33904.4|33907|33903.4|33908.5|33904.9|33907|33903.4|5
1651742330000|2022-05-05 09:18:50|33907.5|33903.9|33904|33900.4|33907.5|33903.9|33903|33899.4|9
1651742340000|2022-05-05 09:19:00|33903.5|33899.9|33901.5|33897.9|33905|33901.4|33901.5|33897.9|9
1651742350000|2022-05-05 09:19:10|33901|33897.4|33906|33902.4|33907|33903.4|33901|33897.4|15
1651742360000|2022-05-05 09:19:20|33905.5|33901.9|33904.5|33900.9|33906.5|33902.9|33904|33900.4|6
1651742370000|2022-05-05 09:19:30|33904|33900.4|33906|33902.4|33906.5|33902.9|33904|33900.4|6
1651742380000|2022-05-05 09:19:40|33906.5|33902.9|33907|33903.4|33908|33904.4|33906|33902.4|3
1651742390000|2022-05-05 09:19:50|33907.5|33903.9|33906.5|33902.9|33907.5|33903.9|33906.5|33902.9|2
1651742400000|2022-05-05 09:20:00|33906|33902.4|33907.5|33903.9|33908|33904.4|33905.5|33901.9|1
1651742410000|2022-05-05 09:20:10|33908|33904.4|33907.5|33903.9|33908.5|33904.9|33907.5|33903.9|2
1651742420000|2022-05-05 09:20:20|33907|33903.4|33907.5|33903.9|33907.5|33903.9|33906.5|33902.9|1
1651742430000|2022-05-05 09:20:30|33907|33903.4|33908.5|33904.9|33909|33905.4|33906.5|33902.9|4
1651742440000|2022-05-05 09:20:40|33908|33904.4|33907|33903.4|33908|33904.4|33905|33901.4|10
1651742450000|2022-05-05 09:20:50|33906.5|33902.9|33905.5|33901.9|33906.5|33902.9|33905|33901.4|3
1651742460000|2022-05-05 09:21:00|33905|33901.4|33905|33901.4|33905.5|33901.9|33905|33901.4|1
1651742470000|2022-05-05 09:21:10|33905.5|33901.9|33903|33899.4|33907|33903.4|33902.5|33898.9|15
1651742480000|2022-05-05 09:21:20|33903.5|33899.9|33901|33897.4|33903.5|33899.9|33900.5|33896.9|8
1651742490000|2022-05-05 09:21:30|33900.5|33896.9|33898|33894.4|33900.5|33896.9|33898|33894.4|18
1651742500000|2022-05-05 09:21:40|33902|33898.4|33903.5|33899.9|33903.5|33899.9|33901.5|33897.9|13
1651742510000|2022-05-05 09:21:50|33903|33899.4|33902|33898.4|33903|33899.4|33902|33898.4|10
1651742520000|2022-05-05 09:22:00|33901.5|33897.9|33900.5|33896.9|33901.5|33897.9|33899|33895.4|2
1651742530000|2022-05-05 09:22:10|33901|33897.4|33900|33896.4|33901|33897.4|33899|33895.4|3
1651742540000|2022-05-05 09:22:20|33900.5|33896.9|33896|33892.4|33900.5|33896.9|33895.5|33891.9|3
1651742550000|2022-05-05 09:22:30|33896.5|33892.9|33896.5|33892.9|33897.5|33893.9|33896|33892.4|1
1651742560000|2022-05-05 09:22:40|33896|33892.4|33892.5|33888.9|33896|33892.4|33891.5|33887.9|24
1651742570000|2022-05-05 09:22:50|33893|33889.4|33888|33884.4|33894|33890.4|33888|33884.4|16
1651742580000|2022-05-05 09:23:00|33887.5|33883.9|33888.5|33884.9|33890|33886.4|33886|33882.4|16
1651742590000|2022-05-05 09:23:10|33889.5|33885.9|33889.5|33885.9|33889.5|33885.9|33887.5|33883.9|6
1651742600000|2022-05-05 09:23:20|33889|33885.4|33888.5|33884.9|33889.5|33885.9|33888.5|33884.9|1
1651742610000|2022-05-05 09:23:30|33888|33884.4|33877.5|33873.9|33888|33884.4|33877.5|33873.9|32
1651742620000|2022-05-05 09:23:40|33876|33872.4|33872.5|33868.9|33877|33873.4|33872|33868.4|41
1651742630000|2022-05-05 09:23:50|33872|33868.4|33870.5|33866.9|33873|33869.4|33868.5|33864.9|25
1651742640000|2022-05-05 09:24:00|33870|33866.4|33873|33869.4|33874.5|33870.9|33869.5|33865.9|15
1651742650000|2022-05-05 09:24:10|33873.5|33869.9|33872|33868.4|33874|33870.4|33872|33868.4|9
1651742660000|2022-05-05 09:24:20|33872.5|33868.9|33872.5|33868.9|33873.5|33869.9|33872|33868.4|10
1651742670000|2022-05-05 09:24:30|33872|33868.4|33874|33870.4|33874.5|33870.9|33872|33868.4|8
1651742680000|2022-05-05 09:24:40|33873.5|33869.9|33873|33869.4|33874.5|33870.9|33871.5|33867.9|4
1651742690000|2022-05-05 09:24:50|33873.5|33869.9|33874|33870.4|33874.5|33870.9|33873|33869.4|4
1651742700000|2022-05-05 09:25:00|33873.5|33869.9|33871.5|33867.9|33874.5|33870.9|33871.5|33867.9|2
1651742710000|2022-05-05 09:25:10|33871|33867.4|33874|33870.4|33874.5|33870.9|33871|33867.4|3
1651742720000|2022-05-05 09:25:20|33873.5|33869.9|33882.5|33878.9|33882.5|33878.9|33873.5|33869.9|10
1651742730000|2022-05-05 09:25:30|33882|33878.4|33886|33882.4|33886|33882.4|33882|33878.4|6
1651742740000|2022-05-05 09:25:40|33885.5|33881.9|33891.5|33887.9|33891.5|33887.9|33885|33881.4|8
1651742750000|2022-05-05 09:25:50|33892|33888.4|33889|33885.4|33892|33888.4|33888.5|33884.9|3
1651742760000|2022-05-05 09:26:00|33889.5|33885.9|33888|33884.4|33889.5|33885.9|33886|33882.4|9
1651742770000|2022-05-05 09:26:10|33887.5|33883.9|33887.5|33883.9|33889|33885.4|33887.5|33883.9|2
1651742780000|2022-05-05 09:26:20|33888|33884.4|33890|33886.4|33891|33887.4|33888|33884.4|7
1651742790000|2022-05-05 09:26:30|33889.5|33885.9|33889|33885.4|33889.5|33885.9|33888|33884.4|3
1651742800000|2022-05-05 09:26:40|33888.5|33884.9|33886|33882.4|33889|33885.4|33884|33880.4|13
1651742810000|2022-05-05 09:26:50|33886.5|33882.9|33888|33884.4|33888|33884.4|33886.5|33882.9|2
1651742820000|2022-05-05 09:27:00|33888.5|33884.9|33892.5|33888.9|33893.5|33889.9|33888.5|33884.9|7
1651742830000|2022-05-05 09:27:10|33892|33888.4|33890.5|33886.9|33892|33888.4|33889.5|33885.9|6
1651742840000|2022-05-05 09:27:20|33890|33886.4|33889.5|33885.9|33890.5|33886.9|33888.5|33884.9|6
1651742850000|2022-05-05 09:27:30|33889|33885.4|33889.5|33885.9|33889.5|33885.9|33888.5|33884.9|1
1651742860000|2022-05-05 09:27:40|33890|33886.4|33890.5|33886.9|33892|33888.4|33890|33886.4|2
1651742870000|2022-05-05 09:27:50|33891|33887.4|33896|33892.4|33896|33892.4|33891|33887.4|9
1651742880000|2022-05-05 09:28:00|33895.5|33891.9|33896|33892.4|33896|33892.4|33894.5|33890.9|2
1651742890000|2022-05-05 09:28:10|33896.5|33892.9|33895|33891.4|33896.5|33892.9|33894.5|33890.9|0
1651742900000|2022-05-05 09:28:20|33894.5|33890.9|33893|33889.4|33894.5|33890.9|33892|33888.4|6
1651742910000|2022-05-05 09:28:30|33894.5|33890.9|33894|33890.4|33895|33891.4|33893|33889.4|2
1651742920000|2022-05-05 09:28:40|33893.5|33889.9|33891|33887.4|33893.5|33889.9|33889.5|33885.9|6
1651742930000|2022-05-05 09:28:50|33890.5|33886.9|33890|33886.4|33890.5|33886.9|33889|33885.4|1
1651742940000|2022-05-05 09:29:00|33890.5|33886.9|33891|33887.4|33891.5|33887.9|33889.5|33885.9|6
1651742950000|2022-05-05 09:29:10|33890.5|33886.9|33885|33881.4|33890.5|33886.9|33885|33881.4|0
1651742960000|2022-05-05 09:29:20|33885.5|33881.9|33885|33881.4|33887.5|33883.9|33885|33881.4|4
1651742970000|2022-05-05 09:29:30|33884.5|33880.9|33879|33875.4|33884.5|33880.9|33876.5|33872.9|14
1651742980000|2022-05-05 09:29:40|33878.5|33874.9|33877|33873.4|33879.5|33875.9|33877|33873.4|0
1651742990000|2022-05-05 09:29:50|33875|33871.4|33876|33872.4|33876|33872.4|33874.5|33870.9|6
1651743000000|2022-05-05 09:30:00|33875.5|33871.9|33881|33877.4|33884|33880.4|33875|33871.4|44
1651743010000|2022-05-05 09:30:10|33880|33876.4|33878.5|33874.9|33880.5|33876.9|33878.5|33874.9|7
1651743020000|2022-05-05 09:30:20|33879|33875.4|33871.5|33867.9|33879|33875.4|33871.5|33867.9|9
1651743030000|2022-05-05 09:30:30|33872|33868.4|33872|33868.4|33876|33872.4|33871|33867.4|21
1651743040000|2022-05-05 09:30:40|33871.5|33867.9|33873.5|33869.9|33874|33870.4|33871|33867.4|13
1651743050000|2022-05-05 09:30:50|33873|33869.4|33870|33866.4|33873|33869.4|33869|33865.4|11
1651743060000|2022-05-05 09:31:00|33870.5|33866.9|33875|33871.4|33875.5|33871.9|33868.5|33864.9|20
1651743070000|2022-05-05 09:31:10|33874.5|33870.9|33875|33871.4|33875|33871.4|33873|33869.4|4
1651743080000|2022-05-05 09:31:20|33875.5|33871.9|33882|33878.4|33882|33878.4|33875|33871.4|4
1651743090000|2022-05-05 09:31:30|33882.5|33878.9|33886.5|33882.9|33887.5|33883.9|33882.5|33878.9|13
1651743100000|2022-05-05 09:31:40|33887|33883.4|33880.5|33876.9|33887|33883.4|33879.5|33875.9|10
1651743110000|2022-05-05 09:31:50|33880|33876.4|33884|33880.4|33884|33880.4|33879.5|33875.9|2
1651743120000|2022-05-05 09:32:00|33883.5|33879.9|33887|33883.4|33888.5|33884.9|33883.5|33879.9|3
1651743130000|2022-05-05 09:32:10|33886.5|33882.9|33886.5|33882.9|33888.5|33884.9|33886|33882.4|0
1651743140000|2022-05-05 09:32:20|33886|33882.4|33888|33884.4|33890.5|33886.9|33886|33882.4|9
1651743150000|2022-05-05 09:32:30|33888.5|33884.9|33890|33886.4|33891.5|33887.9|33888|33884.4|1
1651743160000|2022-05-05 09:32:40|33890.5|33886.9|33884.5|33880.9|33891.5|33887.9|33884.5|33880.9|6
1651743170000|2022-05-05 09:32:50|33885|33881.4|33884|33880.4|33886|33882.4|33883|33879.4|0
1651743180000|2022-05-05 09:33:00|33884.5|33880.9|33881|33877.4|33885.5|33881.9|33877|33873.4|4
1651743190000|2022-05-05 09:33:10|33882|33878.4|33877|33873.4|33883.5|33879.9|33875.5|33871.9|12
1651743200000|2022-05-05 09:33:20|33877.5|33873.9|33877|33873.4|33879|33875.4|33876|33872.4|4
1651743210000|2022-05-05 09:33:30|33877.5|33873.9|33878.5|33874.9|33879.5|33875.9|33877.5|33873.9|0
1651743220000|2022-05-05 09:33:40|33879|33875.4|33863.5|33859.9|33880|33876.4|33863|33859.4|89
1651743230000|2022-05-05 09:33:50|33865|33861.4|33861|33857.4|33867|33863.4|33860.5|33856.9|26
1651743240000|2022-05-05 09:34:00|33861.5|33857.9|33866|33862.4|33866|33862.4|33861.5|33857.9|8
1651743250000|2022-05-05 09:34:10|33866.5|33862.9|33874.5|33870.9|33874.5|33870.9|33866|33862.4|23
1651743260000|2022-05-05 09:34:20|33874|33870.4|33873|33869.4|33878|33874.4|33873|33869.4|14
1651743270000|2022-05-05 09:34:30|33871|33867.4|33873|33869.4|33873.5|33869.9|33871|33867.4|4
1651743280000|2022-05-05 09:34:40|33872.5|33868.9|33871|33867.4|33872.5|33868.9|33870|33866.4|3
1651743290000|2022-05-05 09:34:50|33870.5|33866.9|33871|33867.4|33872.5|33868.9|33870.5|33866.9|3
1651743300000|2022-05-05 09:35:00|33871.5|33867.9|33878.5|33874.9|33878.5|33874.9|33871|33867.4|9
1651743310000|2022-05-05 09:35:10|33878|33874.4|33873.5|33869.9|33880|33876.4|33873.5|33869.9|7
1651743320000|2022-05-05 09:35:20|33874|33870.4|33876|33872.4|33876|33872.4|33871|33867.4|5
1651743330000|2022-05-05 09:35:30|33875.5|33871.9|33879|33875.4|33879.5|33875.9|33875|33871.4|3
1651743340000|2022-05-05 09:35:40|33878.5|33874.9|33880.5|33876.9|33880.5|33876.9|33877|33873.4|4
1651743350000|2022-05-05 09:35:50|33881|33877.4|33884|33880.4|33885.5|33881.9|33881|33877.4|10
1651743360000|2022-05-05 09:36:00|33883.5|33879.9|33880|33876.4|33884.5|33880.9|33879.5|33875.9|3
1651743370000|2022-05-05 09:36:10|33879.5|33875.9|33882.5|33878.9|33882.5|33878.9|33879|33875.4|3
1651743380000|2022-05-05 09:36:20|33882|33878.4|33881|33877.4|33882|33878.4|33879.5|33875.9|3
1651743390000|2022-05-05 09:36:30|33879|33875.4|33881|33877.4|33881|33877.4|33879|33875.4|17
1651743400000|2022-05-05 09:36:40|33882|33878.4|33880.5|33876.9|33883.5|33879.9|33880.5|33876.9|6
1651743410000|2022-05-05 09:36:50|33879|33875.4|33877|33873.4|33880|33876.4|33876|33872.4|2
1651743420000|2022-05-05 09:37:00|33876.5|33872.9|33876|33872.4|33877.5|33873.9|33876|33872.4|1
1651743430000|2022-05-05 09:37:10|33876.5|33872.9|33877|33873.4|33877|33873.4|33876|33872.4|6
1651743440000|2022-05-05 09:37:20|33876.5|33872.9|33875.5|33871.9|33877|33873.4|33875.5|33871.9|4
1651743450000|2022-05-05 09:37:30|33875|33871.4|33869|33865.4|33875|33871.4|33869|33865.4|3
1651743460000|2022-05-05 09:37:40|33868.5|33864.9|33868|33864.4|33869|33865.4|33867.5|33863.9|8
1651743470000|2022-05-05 09:37:50|33868.5|33864.9|33872.5|33868.9|33873|33869.4|33865.5|33861.9|5
1651743480000|2022-05-05 09:38:00|33872|33868.4|33870|33866.4|33873.5|33869.9|33869.5|33865.9|7
1651743490000|2022-05-05 09:38:10|33869.5|33865.9|33872|33868.4|33872|33868.4|33866.5|33862.9|17
1651743500000|2022-05-05 09:38:20|33873|33869.4|33874|33870.4|33874|33870.4|33872.5|33868.9|3
1651743510000|2022-05-05 09:38:30|33873.5|33869.9|33873|33869.4|33874|33870.4|33870|33866.4|5
1651743520000|2022-05-05 09:38:40|33873.5|33869.9|33873.5|33869.9|33874.5|33870.9|33873|33869.4|4
1651743530000|2022-05-05 09:38:50|33873|33869.4|33877.5|33873.9|33877.5|33873.9|33873|33869.4|13
1651743540000|2022-05-05 09:39:00|33877|33873.4|33878|33874.4|33878.5|33874.9|33877|33873.4|3
1651743550000|2022-05-05 09:39:10|33878.5|33874.9|33873.5|33869.9|33879|33875.4|33873|33869.4|4
1651743560000|2022-05-05 09:39:20|33873|33869.4|33869|33865.4|33874|33870.4|33869|33865.4|15
1651743570000|2022-05-05 09:39:30|33868.5|33864.9|33869.5|33865.9|33873|33869.4|33867.5|33863.9|17
1651743580000|2022-05-05 09:39:40|33870|33866.4|33874|33870.4|33874.5|33870.9|33870|33866.4|9
1651743590000|2022-05-05 09:39:50|33874.5|33870.9|33873|33869.4|33875|33871.4|33873|33869.4|3
1651743600000|2022-05-05 09:40:00|33872.5|33868.9|33876.5|33872.9|33878|33874.4|33872.5|33868.9|19
1651743610000|2022-05-05 09:40:10|33877|33873.4|33879.5|33875.9|33880|33876.4|33876.5|33872.9|4
1651743620000|2022-05-05 09:40:20|33879|33875.4|33875|33871.4|33879|33875.4|33873|33869.4|14
1651743630000|2022-05-05 09:40:30|33875.5|33871.9|33873.5|33869.9|33876.5|33872.9|33873|33869.4|2
1651743640000|2022-05-05 09:40:40|33874|33870.4|33872.5|33868.9|33875|33871.4|33872.5|33868.9|3
1651743650000|2022-05-05 09:40:50|33873.5|33869.9|33882|33878.4|33882.5|33878.9|33873|33869.4|38
1651743660000|2022-05-05 09:41:00|33882.5|33878.9|33879.5|33875.9|33882.5|33878.9|33879|33875.4|5
1651743670000|2022-05-05 09:41:10|33880|33876.4|33882|33878.4|33882|33878.4|33879|33875.4|1
1651743680000|2022-05-05 09:41:20|33882.5|33878.9|33884|33880.4|33884.5|33880.9|33881.5|33877.9|2
1651743690000|2022-05-05 09:41:30|33884.5|33880.9|33883|33879.4|33884.5|33880.9|33883|33879.4|2
1651743700000|2022-05-05 09:41:40|33883.5|33879.9|33884|33880.4|33884.5|33880.9|33883|33879.4|3
1651743710000|2022-05-05 09:41:50|33884.5|33880.9|33885|33881.4|33885|33881.4|33884|33880.4|0
1651743720000|2022-05-05 09:42:00|33884.5|33880.9|33889|33885.4|33891.5|33887.9|33884|33880.4|7
1651743730000|2022-05-05 09:42:10|33889.5|33885.9|33890.5|33886.9|33890.5|33886.9|33888.5|33884.9|3
1651743740000|2022-05-05 09:42:20|33891|33887.4|33888|33884.4|33891.5|33887.9|33888|33884.4|13
1651743750000|2022-05-05 09:42:30|33888.5|33884.9|33888|33884.4|33889|33885.4|33885.5|33881.9|16
1651743760000|2022-05-05 09:42:40|33888.5|33884.9|33890|33886.4|33890|33886.4|33887.5|33883.9|2
1651743770000|2022-05-05 09:42:50|33890.5|33886.9|33892|33888.4|33892.5|33888.9|33889|33885.4|4
1651743780000|2022-05-05 09:43:00|33892.5|33888.9|33890.5|33886.9|33892.5|33888.9|33890.5|33886.9|11
1651743790000|2022-05-05 09:43:10|33891|33887.4|33891|33887.4|33891|33887.4|33890|33886.4|10
1651743800000|2022-05-05 09:43:20|33890.5|33886.9|33891|33887.4|33891|33887.4|33890.5|33886.9|2
1651743810000|2022-05-05 09:43:30|33890.5|33886.9|33889|33885.4|33891|33887.4|33889|33885.4|3
1651743820000|2022-05-05 09:43:40|33889.5|33885.9|33889|33885.4|33890|33886.4|33888.5|33884.9|4
1651743830000|2022-05-05 09:43:50|33888.5|33884.9|33888.5|33884.9|33889|33885.4|33887|33883.4|1
1651743840000|2022-05-05 09:44:00|33888|33884.4|33898.5|33894.9|33898.5|33894.9|33888|33884.4|63
1651743850000|2022-05-05 09:44:10|33899|33895.4|33902.5|33898.9|33903|33899.4|33898.5|33894.9|19
1651743860000|2022-05-05 09:44:20|33900.5|33896.9|33901|33897.4|33902.5|33898.9|33899.5|33895.9|17
1651743870000|2022-05-05 09:44:30|33901.5|33897.9|33902|33898.4|33902|33898.4|33900.5|33896.9|5
1651743880000|2022-05-05 09:44:40|33901.5|33897.9|33906.5|33902.9|33906.5|33902.9|33901.5|33897.9|7
1651743890000|2022-05-05 09:44:50|33906|33902.4|33904.5|33900.9|33907|33903.4|33903|33899.4|6
1651743900000|2022-05-05 09:45:00|33904|33900.4|33898.5|33894.9|33905|33901.4|33897.5|33893.9|3
1651743910000|2022-05-05 09:45:10|33899|33895.4|33900.5|33896.9|33900.5|33896.9|33899|33895.4|4
1651743920000|2022-05-05 09:45:20|33900|33896.4|33894|33890.4|33900|33896.4|33892.5|33888.9|13
1651743930000|2022-05-05 09:45:30|33893.5|33889.9|33891.5|33887.9|33893.5|33889.9|33891.5|33887.9|9
1651743940000|2022-05-05 09:45:40|33892|33888.4|33895.5|33891.9|33895.5|33891.9|33892|33888.4|4
1651743950000|2022-05-05 09:45:50|33896|33892.4|33896|33892.4|33896.5|33892.9|33895.5|33891.9|1
1651743960000|2022-05-05 09:46:00|33895.5|33891.9|33895|33891.4|33895.5|33891.9|33894|33890.4|0
1651743970000|2022-05-05 09:46:10|33894.5|33890.9|33894|33890.4|33895.5|33891.9|33893.5|33889.9|6
1651743980000|2022-05-05 09:46:20|33893.5|33889.9|33891.5|33887.9|33893.5|33889.9|33891.5|33887.9|2
1651743990000|2022-05-05 09:46:30|33892|33888.4|33892|33888.4|33892|33888.4|33891|33887.4|0
1651744000000|2022-05-05 09:46:40|33893|33889.4|33893.5|33889.9|33894|33890.4|33893|33889.4|3
1651744010000|2022-05-05 09:46:50|33893|33889.4|33891.5|33887.9|33893|33889.4|33891|33887.4|2
1651744020000|2022-05-05 09:47:00|33891|33887.4|33893|33889.4|33893|33889.4|33889|33885.4|6
1651744030000|2022-05-05 09:47:10|33892.5|33888.9|33889|33885.4|33893|33889.4|33889|33885.4|3
1651744040000|2022-05-05 09:47:20|33891|33887.4|33892|33888.4|33892.5|33888.9|33890|33886.4|4
1651744050000|2022-05-05 09:47:30|33892.5|33888.9|33891.5|33887.9|33893|33889.4|33891|33887.4|0
1651744060000|2022-05-05 09:47:40|33891|33887.4|33891|33887.4|33892|33888.4|33891|33887.4|0
1651744070000|2022-05-05 09:47:50|33890.5|33886.9|33890|33886.4|33890.5|33886.9|33890|33886.4|3
1651744080000|2022-05-05 09:48:00|33889.5|33885.9|33893|33889.4|33893|33889.4|33888|33884.4|5
1651744090000|2022-05-05 09:48:10|33892.5|33888.9|33891|33887.4|33893|33889.4|33891|33887.4|1
1651744100000|2022-05-05 09:48:20|33890.5|33886.9|33892|33888.4|33892.5|33888.9|33890.5|33886.9|0
1651744110000|2022-05-05 09:48:30|33892.5|33888.9|33893|33889.4|33893.5|33889.9|33892.5|33888.9|1
1651744120000|2022-05-05 09:48:40|33892.5|33888.9|33890|33886.4|33893|33889.4|33890|33886.4|2
1651744130000|2022-05-05 09:48:50|33890.5|33886.9|33892|33888.4|33892|33888.4|33890.5|33886.9|1
1651744140000|2022-05-05 09:49:00|33891|33887.4|33886.5|33882.9|33891.5|33887.9|33886.5|33882.9|6
1651744150000|2022-05-05 09:49:10|33887|33883.4|33889|33885.4|33890|33886.4|33886.5|33882.9|3
1651744160000|2022-05-05 09:49:20|33889.5|33885.9|33889.5|33885.9|33890|33886.4|33888|33884.4|1
1651744170000|2022-05-05 09:49:30|33889|33885.4|33892|33888.4|33894|33890.4|33889|33885.4|6
1651744180000|2022-05-05 09:49:40|33892.5|33888.9|33892|33888.4|33893.5|33889.9|33891|33887.4|2
1651744190000|2022-05-05 09:49:50|33892.5|33888.9|33894.5|33890.9|33894.5|33890.9|33892.5|33888.9|2
1651744200000|2022-05-05 09:50:00|33894|33890.4|33892|33888.4|33894|33890.4|33891|33887.4|5
1651744210000|2022-05-05 09:50:10|33891.5|33887.9|33894|33890.4|33895|33891.4|33891|33887.4|4
1651744220000|2022-05-05 09:50:20|33899.5|33895.9|33897|33893.4|33899.5|33895.9|33897|33893.4|10
1651744230000|2022-05-05 09:50:30|33897.5|33893.9|33900|33896.4|33900|33896.4|33897|33893.4|7
1651744240000|2022-05-05 09:50:40|33899.5|33895.9|33901.5|33897.9|33901.5|33897.9|33899|33895.4|2
1651744250000|2022-05-05 09:50:50|33902|33898.4|33898.5|33894.9|33903|33899.4|33898|33894.4|9
1651744260000|2022-05-05 09:51:00|33899.5|33895.9|33900|33896.4|33900|33896.4|33897|33893.4|11
1651744270000|2022-05-05 09:51:10|33900.5|33896.9|33898|33894.4|33902|33898.4|33897|33893.4|6
1651744280000|2022-05-05 09:51:20|33897.5|33893.9|33899.5|33895.9|33899.5|33895.9|33897.5|33893.9|0
1651744290000|2022-05-05 09:51:30|33900|33896.4|33900|33896.4|33900.5|33896.9|33900|33896.4|0
1651744300000|2022-05-05 09:51:40|33900.5|33896.9|33905|33901.4|33905|33901.4|33900.5|33896.9|4
1651744310000|2022-05-05 09:51:50|33904.5|33900.9|33908|33904.4|33908.5|33904.9|33904.5|33900.9|16
1651744320000|2022-05-05 09:52:00|33908.5|33904.9|33906|33902.4|33908.5|33904.9|33904.5|33900.9|1
1651744330000|2022-05-05 09:52:10|33905.5|33901.9|33905.5|33901.9|33905.5|33901.9|33903.5|33899.9|4
1651744340000|2022-05-05 09:52:20|33905|33901.4|33906|33902.4|33906.5|33902.9|33904.5|33900.9|2
1651744350000|2022-05-05 09:52:30|33906.5|33902.9|33910.5|33906.9|33910.5|33906.9|33906|33902.4|4
1651744360000|2022-05-05 09:52:40|33910|33906.4|33909.5|33905.9|33912|33908.4|33909|33905.4|6
1651744370000|2022-05-05 09:52:50|33910|33906.4|33911|33907.4|33913|33909.4|33910|33906.4|4
1651744380000|2022-05-05 09:53:00|33910|33906.4|33910|33906.4|33911|33907.4|33908|33904.4|9
1651744390000|2022-05-05 09:53:10|33910.5|33906.9|33911.5|33907.9|33911.5|33907.9|33910|33906.4|1
1651744400000|2022-05-05 09:53:20|33911|33907.4|33909|33905.4|33911|33907.4|33908.5|33904.9|0
1651744410000|2022-05-05 09:53:30|33908.5|33904.9|33908.5|33904.9|33909|33905.4|33906|33902.4|2
1651744420000|2022-05-05 09:53:40|33908|33904.4|33911|33907.4|33911|33907.4|33907.5|33903.9|5
1651744430000|2022-05-05 09:53:50|33911.5|33907.9|33914|33910.4|33914.5|33910.9|33911.5|33907.9|3
1651744440000|2022-05-05 09:54:00|33914.5|33910.9|33912|33908.4|33914.5|33910.9|33911|33907.4|3
1651744450000|2022-05-05 09:54:10|33911.5|33907.9|33916|33912.4|33916|33912.4|33911|33907.4|10
1651744460000|2022-05-05 09:54:20|33916.5|33912.9|33910|33906.4|33916.5|33912.9|33909.5|33905.9|11
1651744470000|2022-05-05 09:54:30|33909.5|33905.9|33910|33906.4|33911|33907.4|33909.5|33905.9|1
1651744480000|2022-05-05 09:54:40|33909.5|33905.9|33905|33901.4|33909.5|33905.9|33905|33901.4|8
1651744490000|2022-05-05 09:54:50|33905.5|33901.9|33907|33903.4|33907|33903.4|33905.5|33901.9|1
1651744500000|2022-05-05 09:55:00|33906.5|33902.9|33908|33904.4|33908|33904.4|33906|33902.4|0
1651744510000|2022-05-05 09:55:10|33908.5|33904.9|33908|33904.4|33908.5|33904.9|33907|33903.4|0
1651744520000|2022-05-05 09:55:20|33908.5|33904.9|33909|33905.4|33909.5|33905.9|33907.5|33903.9|0
1651744530000|2022-05-05 09:55:30|33911.5|33907.9|33910|33906.4|33912.5|33908.9|33909|33905.4|7
1651744540000|2022-05-05 09:55:40|33910.5|33906.9|33915|33911.4|33916|33912.4|33909|33905.4|6
1651744550000|2022-05-05 09:55:50|33914.5|33910.9|33914|33910.4|33916|33912.4|33912|33908.4|8
1651744560000|2022-05-05 09:56:00|33913.5|33909.9|33912|33908.4|33913.5|33909.9|33910.5|33906.9|17
1651744570000|2022-05-05 09:56:10|33912.5|33908.9|33915|33911.4|33915.5|33911.9|33912|33908.4|1
1651744580000|2022-05-05 09:56:20|33915.5|33911.9|33917|33913.4|33918|33914.4|33915.5|33911.9|2
1651744590000|2022-05-05 09:56:30|33916.5|33912.9|33917|33913.4|33917.5|33913.9|33916|33912.4|4
1651744600000|2022-05-05 09:56:40|33916.5|33912.9|33918|33914.4|33918|33914.4|33915.5|33911.9|9
1651744610000|2022-05-05 09:56:50|33918.5|33914.9|33918|33914.4|33919|33915.4|33917|33913.4|5
1651744620000|2022-05-05 09:57:00|33917.5|33913.9|33919|33915.4|33919.5|33915.9|33917|33913.4|2
1651744630000|2022-05-05 09:57:10|33918.5|33914.9|33916|33912.4|33918.5|33914.9|33916|33912.4|2
1651744640000|2022-05-05 09:57:20|33914.5|33910.9|33917|33913.4|33917|33913.4|33913|33909.4|3
1651744650000|2022-05-05 09:57:30|33917.5|33913.9|33917.5|33913.9|33917.5|33913.9|33917|33913.4|2
1651744660000|2022-05-05 09:57:40|33918|33914.4|33914|33910.4|33919|33915.4|33914|33910.4|12
1651744670000|2022-05-05 09:57:50|33913.5|33909.9|33917|33913.4|33917.5|33913.9|33913.5|33909.9|4
1651744680000|2022-05-05 09:58:00|33916.5|33912.9|33924|33920.4|33924.5|33920.9|33916|33912.4|27
1651744690000|2022-05-05 09:58:10|33923.5|33919.9|33922.5|33918.9|33924|33920.4|33921.5|33917.9|12
1651744700000|2022-05-05 09:58:20|33922|33918.4|33929|33925.4|33929|33925.4|33922|33918.4|37
1651744710000|2022-05-05 09:58:30|33927.5|33923.9|33920|33916.4|33927.5|33923.9|33919|33915.4|34
1651744720000|2022-05-05 09:58:40|33920.5|33916.9|33921|33917.4|33923|33919.4|33920.5|33916.9|6
1651744730000|2022-05-05 09:58:50|33921.5|33917.9|33921.5|33917.9|33921.5|33917.9|33918|33914.4|5
1651744740000|2022-05-05 09:59:00|33919|33915.4|33920|33916.4|33920|33916.4|33918.5|33914.9|10
1651744750000|2022-05-05 09:59:10|33920.5|33916.9|33914|33910.4|33920.5|33916.9|33914|33910.4|12
1651744760000|2022-05-05 09:59:20|33913.5|33909.9|33914|33910.4|33916|33912.4|33912|33908.4|16
1651744770000|2022-05-05 09:59:30|33914.5|33910.9|33914.5|33910.9|33916.5|33912.9|33914|33910.4|1
1651744780000|2022-05-05 09:59:40|33914|33910.4|33914|33910.4|33914.5|33910.9|33914|33910.4|0
1651744790000|2022-05-05 09:59:50|33914.5|33910.9|33910.5|33906.9|33914.5|33910.9|33908|33904.4|9
1651744800000|2022-05-05 10:00:00|33911|33907.4|33911.5|33907.9|33914.5|33910.9|33909|33905.4|24
1651744810000|2022-05-05 10:00:10|33911|33907.4|33901|33897.4|33913|33909.4|33901|33897.4|19
1651744820000|2022-05-05 10:00:20|33901.5|33897.9|33912|33908.4|33912.5|33908.9|33901.5|33897.9|28
1651744830000|2022-05-05 10:00:30|33911.5|33907.9|33919.5|33915.9|33919.5|33915.9|33911.5|33907.9|3
1651744840000|2022-05-05 10:00:40|33919|33915.4|33919.5|33915.9|33922|33918.4|33919|33915.4|8
1651744850000|2022-05-05 10:00:50|33920|33916.4|33918.5|33914.9|33920|33916.4|33918.5|33914.9|1
1651744860000|2022-05-05 10:01:00|33918|33914.4|33913|33909.4|33918.5|33914.9|33913|33909.4|10
1651744870000|2022-05-05 10:01:10|33913.5|33909.9|33909.5|33905.9|33915|33911.4|33909.5|33905.9|3
1651744880000|2022-05-05 10:01:20|33910|33906.4|33911.5|33907.9|33911.5|33907.9|33910|33906.4|0
1651744890000|2022-05-05 10:01:30|33911|33907.4|33911|33907.4|33912|33908.4|33910.5|33906.9|2
1651744900000|2022-05-05 10:01:40|33911.5|33907.9|33918|33914.4|33919|33915.4|33911.5|33907.9|15
1651744910000|2022-05-05 10:01:50|33918.5|33914.9|33918|33914.4|33918.5|33914.9|33917|33913.4|2
1651744920000|2022-05-05 10:02:00|33917|33913.4|33916|33912.4|33917|33913.4|33913.5|33909.9|18
1651744930000|2022-05-05 10:02:10|33916.5|33912.9|33918.5|33914.9|33919|33915.4|33916.5|33912.9|2
1651744940000|2022-05-05 10:02:20|33918|33914.4|33921|33917.4|33921.5|33917.9|33917.5|33913.9|12
1651744950000|2022-05-05 10:02:30|33921.5|33917.9|33925.5|33921.9|33925.5|33921.9|33920|33916.4|9
1651744960000|2022-05-05 10:02:40|33926|33922.4|33923.5|33919.9|33927.5|33923.9|33923|33919.4|28
1651744970000|2022-05-05 10:02:50|33923|33919.4|33924.5|33920.9|33924.5|33920.9|33923|33919.4|0
1651744980000|2022-05-05 10:03:00|33924|33920.4|33926.5|33922.9|33926.5|33922.9|33922|33918.4|15
1651744990000|2022-05-05 10:03:10|33927|33923.4|33926.5|33922.9|33927.5|33923.9|33926.5|33922.9|3
1651745000000|2022-05-05 10:03:20|33926|33922.4|33924.5|33920.9|33926|33922.4|33921|33917.4|8
1651745010000|2022-05-05 10:03:30|33924|33920.4|33924|33920.4|33925|33921.4|33923.5|33919.9|2
1651745020000|2022-05-05 10:03:40|33924.5|33920.9|33924|33920.4|33924.5|33920.9|33923.5|33919.9|1
1651745030000|2022-05-05 10:03:50|33924.5|33920.9|33925.5|33921.9|33925.5|33921.9|33924|33920.4|14
1651745040000|2022-05-05 10:04:00|33924|33920.4|33923|33919.4|33924|33920.4|33921.5|33917.9|3
1651745050000|2022-05-05 10:04:10|33923.5|33919.9|33927|33923.4|33927|33923.4|33923.5|33919.9|3
1651745060000|2022-05-05 10:04:20|33926.5|33922.9|33929|33925.4|33929|33925.4|33925|33921.4|2
1651745070000|2022-05-05 10:04:30|33929.5|33925.9|33931|33927.4|33931.5|33927.9|33929.5|33925.9|6
1651745080000|2022-05-05 10:04:40|33931.5|33927.9|33929|33925.4|33931.5|33927.9|33929|33925.4|1
1651745090000|2022-05-05 10:04:50|33930|33926.4|33933.5|33929.9|33933.5|33929.9|33929.5|33925.9|6
1651745100000|2022-05-05 10:05:00|33933|33929.4|33927|33923.4|33933.5|33929.9|33926.5|33922.9|10
1651745110000|2022-05-05 10:05:10|33927.5|33923.9|33928|33924.4|33930|33926.4|33927.5|33923.9|6
1651745120000|2022-05-05 10:05:20|33928.5|33924.9|33924|33920.4|33929|33925.4|33923|33919.4|5
1651745130000|2022-05-05 10:05:30|33924.5|33920.9|33923.5|33919.9|33926|33922.4|33923|33919.4|8
1651745140000|2022-05-05 10:05:40|33923|33919.4|33922|33918.4|33923.5|33919.9|33921|33917.4|3
1651745150000|2022-05-05 10:05:50|33921.5|33917.9|33919|33915.4|33921.5|33917.9|33916.5|33912.9|18
1651745160000|2022-05-05 10:06:00|33918.5|33914.9|33914.5|33910.9|33919|33915.4|33913.5|33909.9|18
1651745170000|2022-05-05 10:06:10|33914|33910.4|33914.5|33910.9|33915|33911.4|33913.5|33909.9|3
1651745180000|2022-05-05 10:06:20|33915|33911.4|33915|33911.4|33916|33912.4|33914|33910.4|2
1651745190000|2022-05-05 10:06:30|33914.5|33910.9|33915|33911.4|33916|33912.4|33912.5|33908.9|5
1651745200000|2022-05-05 10:06:40|33916.5|33912.9|33917|33913.4|33919|33915.4|33916.5|33912.9|2
1651745210000|2022-05-05 10:06:50|33917.5|33913.9|33917.5|33913.9|33918|33914.4|33917|33913.4|3
1651745220000|2022-05-05 10:07:00|33918|33914.4|33915|33911.4|33918|33914.4|33915|33911.4|6
1651745230000|2022-05-05 10:07:10|33915.5|33911.9|33924|33920.4|33924|33920.4|33915.5|33911.9|8
1651745240000|2022-05-05 10:07:20|33923.5|33919.9|33928.5|33924.9|33928.5|33924.9|33923.5|33919.9|10
1651745250000|2022-05-05 10:07:30|33932|33928.4|33932.5|33928.9|33936|33932.4|33930.5|33926.9|100
1651745260000|2022-05-05 10:07:40|33933|33929.4|33929|33925.4|33933|33929.4|33928.5|33924.9|8
1651745270000|2022-05-05 10:07:50|33929.5|33925.9|33931.5|33927.9|33931.5|33927.9|33929.5|33925.9|5
1651745280000|2022-05-05 10:08:00|33931|33927.4|33936|33932.4|33936|33932.4|33930|33926.4|28
1651745290000|2022-05-05 10:08:10|33935|33931.4|33933|33929.4|33936.5|33932.9|33932.5|33928.9|5
1651745300000|2022-05-05 10:08:20|33932.5|33928.9|33932|33928.4|33933|33929.4|33931|33927.4|0
1651745310000|2022-05-05 10:08:30|33934.5|33930.9|33937|33933.4|33937.5|33933.9|33934.5|33930.9|11
1651745320000|2022-05-05 10:08:40|33937.5|33933.9|33939|33935.4|33940|33936.4|33937.5|33933.9|2
1651745330000|2022-05-05 10:08:50|33939.5|33935.9|33938|33934.4|33939.5|33935.9|33937|33933.4|1
1651745340000|2022-05-05 10:09:00|33937.5|33933.9|33936|33932.4|33937.5|33933.9|33935|33931.4|3
1651745350000|2022-05-05 10:09:10|33936.5|33932.9|33935.5|33931.9|33936.5|33932.9|33935|33931.4|6
1651745360000|2022-05-05 10:09:20|33934.5|33930.9|33934.5|33930.9|33935.5|33931.9|33932|33928.4|12
1651745370000|2022-05-05 10:09:30|33935|33931.4|33935.5|33931.9|33935.5|33931.9|33934.5|33930.9|8
1651745380000|2022-05-05 10:09:40|33937|33933.4|33937|33933.4|33939|33935.4|33937|33933.4|5
1651745390000|2022-05-05 10:09:50|33937.5|33933.9|33935.5|33931.9|33937.5|33933.9|33935.5|33931.9|8
1651745400000|2022-05-05 10:10:00|33936|33932.4|33936|33932.4|33937.5|33933.9|33936|33932.4|2
1651745410000|2022-05-05 10:10:10|33935.5|33931.9|33936|33932.4|33938|33934.4|33935.5|33931.9|2
1651745420000|2022-05-05 10:10:20|33936.5|33932.9|33934.5|33930.9|33937|33933.4|33934.5|33930.9|9
1651745430000|2022-05-05 10:10:30|33936|33932.4|33936.5|33932.9|33938.5|33934.9|33936|33932.4|14
1651745440000|2022-05-05 10:10:40|33937|33933.4|33938.5|33934.9|33938.5|33934.9|33937|33933.4|6
1651745450000|2022-05-05 10:10:50|33939|33935.4|33940|33936.4|33942|33938.4|33939|33935.4|16
1651745460000|2022-05-05 10:11:00|33939.5|33935.9|33937|33933.4|33939.5|33935.9|33937|33933.4|0
1651745470000|2022-05-05 10:11:10|33937.5|33933.9|33937|33933.4|33937.5|33933.9|33936.5|33932.9|4
1651745480000|2022-05-05 10:11:20|33937.5|33933.9|33940|33936.4|33941.5|33937.9|33936.5|33932.9|13
1651745490000|2022-05-05 10:11:30|33940.5|33936.9|33942|33938.4|33942|33938.4|33940.5|33936.9|2
1651745500000|2022-05-05 10:11:40|33942.5|33938.9|33942.5|33938.9|33942.5|33938.9|33942|33938.4|0
1651745510000|2022-05-05 10:11:50|33943|33939.4|33942|33938.4|33943.5|33939.9|33942|33938.4|4
1651745520000|2022-05-05 10:12:00|33942.5|33938.9|33946|33942.4|33946|33942.4|33941.5|33937.9|4
1651745530000|2022-05-05 10:12:10|33945.5|33941.9|33944|33940.4|33946.5|33942.9|33942.5|33938.9|24
1651745540000|2022-05-05 10:12:20|33943.5|33939.9|33948.5|33944.9|33950|33946.4|33943.5|33939.9|7
1651745550000|2022-05-05 10:12:30|33949|33945.4|33947.5|33943.9|33949|33945.4|33945|33941.4|13
1651745560000|2022-05-05 10:12:40|33946.5|33942.9|33949.5|33945.9|33950|33946.4|33946|33942.4|15
1651745570000|2022-05-05 10:12:50|33949|33945.4|33948|33944.4|33949.5|33945.9|33948|33944.4|15
1651745580000|2022-05-05 10:13:00|33947.5|33943.9|33943|33939.4|33948|33944.4|33942|33938.4|6
1651745590000|2022-05-05 10:13:10|33942.5|33938.9|33945.5|33941.9|33945.5|33941.9|33942|33938.4|9
1651745600000|2022-05-05 10:13:20|33945|33941.4|33947|33943.4|33947.5|33943.9|33944|33940.4|15
1651745610000|2022-05-05 10:13:30|33947.5|33943.9|33948|33944.4|33948|33944.4|33945|33941.4|18
1651745620000|2022-05-05 10:13:40|33947|33943.4|33946.5|33942.9|33948|33944.4|33946.5|33942.9|6
1651745630000|2022-05-05 10:13:50|33947|33943.4|33947.5|33943.9|33947.5|33943.9|33946.5|33942.9|0
1651745640000|2022-05-05 10:14:00|33948|33944.4|33948.5|33944.9|33950|33946.4|33948|33944.4|23
1651745650000|2022-05-05 10:14:10|33948|33944.4|33948.5|33944.9|33948.5|33944.9|33947.5|33943.9|7
1651745660000|2022-05-05 10:14:20|33948|33944.4|33947.5|33943.9|33948.5|33944.9|33947|33943.4|13
1651745670000|2022-05-05 10:14:30|33947|33943.4|33947|33943.4|33947|33943.4|33946|33942.4|16
1651745680000|2022-05-05 10:14:40|33946.5|33942.9|33944.5|33940.9|33947|33943.4|33944.5|33940.9|5
1651745690000|2022-05-05 10:14:50|33946.5|33942.9|33945.5|33941.9|33946.5|33942.9|33945.5|33941.9|4
1651745700000|2022-05-05 10:15:00|33945|33941.4|33941.5|33937.9|33945|33941.4|33941.5|33937.9|8
1651745710000|2022-05-05 10:15:10|33941|33937.4|33939.5|33935.9|33941.5|33937.9|33939.5|33935.9|10
1651745720000|2022-05-05 10:15:20|33939|33935.4|33940.5|33936.9|33940.5|33936.9|33938.5|33934.9|21
1651745730000|2022-05-05 10:15:30|33940|33936.4|33939.5|33935.9|33940|33936.4|33938.5|33934.9|9
1651745740000|2022-05-05 10:15:40|33940|33936.4|33940.5|33936.9|33941.5|33937.9|33940|33936.4|7
1651745750000|2022-05-05 10:15:50|33940|33936.4|33938.5|33934.9|33940.5|33936.9|33937.5|33933.9|5
1651745760000|2022-05-05 10:16:00|33939|33935.4|33938|33934.4|33940.5|33936.9|33938|33934.4|5
1651745770000|2022-05-05 10:16:10|33939|33935.4|33933|33929.4|33941|33937.4|33932.5|33928.9|15
1651745780000|2022-05-05 10:16:20|33934|33930.4|33933.5|33929.9|33934.5|33930.9|33933|33929.4|3
1651745790000|2022-05-05 10:16:30|33934|33930.4|33932|33928.4|33935|33931.4|33932|33928.4|7
1651745800000|2022-05-05 10:16:40|33933|33929.4|33931.5|33927.9|33933|33929.4|33930|33926.4|6
1651745810000|2022-05-05 10:16:50|33931|33927.4|33935|33931.4|33936|33932.4|33930.5|33926.9|8
1651745820000|2022-05-05 10:17:00|33934.5|33930.9|33934|33930.4|33935|33931.4|33933.5|33929.9|0
1651745830000|2022-05-05 10:17:10|33933.5|33929.9|33932.5|33928.9|33934|33930.4|33932.5|33928.9|3
1651745840000|2022-05-05 10:17:20|33932|33928.4|33932|33928.4|33933|33929.4|33931|33927.4|3
1651745850000|2022-05-05 10:17:30|33931.5|33927.9|33929|33925.4|33934|33930.4|33929|33925.4|10
1651745860000|2022-05-05 10:17:40|33929.5|33925.9|33932|33928.4|33932.5|33928.9|33929.5|33925.9|1
1651745870000|2022-05-05 10:17:50|33931.5|33927.9|33932|33928.4|33932|33928.4|33931|33927.4|0
1651745880000|2022-05-05 10:18:00|33931.5|33927.9|33934|33930.4|33934|33930.4|33931.5|33927.9|5
1651745890000|2022-05-05 10:18:10|33933.5|33929.9|33928|33924.4|33934|33930.4|33928|33924.4|3
1651745900000|2022-05-05 10:18:20|33928.5|33924.9|33926.5|33922.9|33928.5|33924.9|33926.5|33922.9|12
1651745910000|2022-05-05 10:18:30|33926|33922.4|33925|33921.4|33926|33922.4|33924|33920.4|13
1651745920000|2022-05-05 10:18:40|33924.5|33920.9|33921|33917.4|33926|33922.4|33920.5|33916.9|27
1651745930000|2022-05-05 10:18:50|33921.5|33917.9|33919.5|33915.9|33922.5|33918.9|33918.5|33914.9|11
1651745940000|2022-05-05 10:19:00|33919|33915.4|33920|33916.4|33921|33917.4|33918.5|33914.9|7
1651745950000|2022-05-05 10:19:10|33920.5|33916.9|33919.5|33915.9|33920.5|33916.9|33919.5|33915.9|2
1651745960000|2022-05-05 10:19:20|33920|33916.4|33921|33917.4|33921|33917.4|33919.5|33915.9|2
1651745970000|2022-05-05 10:19:30|33921.5|33917.9|33923|33919.4|33923|33919.4|33921|33917.4|6
1651745980000|2022-05-05 10:19:40|33923.5|33919.9|33923|33919.4|33924|33920.4|33923|33919.4|0
1651745990000|2022-05-05 10:19:50|33922.5|33918.9|33918|33914.4|33922.5|33918.9|33918|33914.4|8
1651746000000|2022-05-05 10:20:00|33916.5|33912.9|33911|33907.4|33916.5|33912.9|33910.5|33906.9|22
1651746010000|2022-05-05 10:20:10|33911.5|33907.9|33904|33900.4|33912.5|33908.9|33903.5|33899.9|31
1651746020000|2022-05-05 10:20:20|33903.5|33899.9|33903.5|33899.9|33905.5|33901.9|33901.5|33897.9|77
1651746030000|2022-05-05 10:20:30|33906.5|33902.9|33910|33906.4|33911|33907.4|33904|33900.4|14
1651746040000|2022-05-05 10:20:40|33909.5|33905.9|33916|33912.4|33916|33912.4|33909.5|33905.9|7
1651746050000|2022-05-05 10:20:50|33916.5|33912.9|33915|33911.4|33917|33913.4|33915|33911.4|3
1651746060000|2022-05-05 10:21:00|33915.5|33911.9|33917.5|33913.9|33920.5|33916.9|33915.5|33911.9|19
1651746070000|2022-05-05 10:21:10|33918|33914.4|33923|33919.4|33923.5|33919.9|33918|33914.4|17
1651746080000|2022-05-05 10:21:20|33923.5|33919.9|33920|33916.4|33925|33921.4|33920|33916.4|12
1651746090000|2022-05-05 10:21:30|33920.5|33916.9|33920.5|33916.9|33921.5|33917.9|33920.5|33916.9|9
1651746100000|2022-05-05 10:21:40|33920|33916.4|33917|33913.4|33920.5|33916.9|33917|33913.4|2
1651746110000|2022-05-05 10:21:50|33917.5|33913.9|33920.5|33916.9|33920.5|33916.9|33917.5|33913.9|3
1651746120000|2022-05-05 10:22:00|33920|33916.4|33920|33916.4|33920.5|33916.9|33919.5|33915.9|2
1651746130000|2022-05-05 10:22:10|33920.5|33916.9|33918.5|33914.9|33920.5|33916.9|33918.5|33914.9|1
1651746140000|2022-05-05 10:22:20|33919|33915.4|33924.5|33920.9|33924.5|33920.9|33919|33915.4|22
1651746150000|2022-05-05 10:22:30|33924|33920.4|33925.5|33921.9|33926|33922.4|33923.5|33919.9|14
1651746160000|2022-05-05 10:22:40|33925|33921.4|33927.5|33923.9|33927.5|33923.9|33924.5|33920.9|5
1651746170000|2022-05-05 10:22:50|33928|33924.4|33929|33925.4|33930|33926.4|33926.5|33922.9|2
1651746180000|2022-05-05 10:23:00|33929.5|33925.9|33928.5|33924.9|33930|33926.4|33928.5|33924.9|0
1651746190000|2022-05-05 10:23:10|33929|33925.4|33925.5|33921.9|33929|33925.4|33925.5|33921.9|5
1651746200000|2022-05-05 10:23:20|33925|33921.4|33922|33918.4|33925.5|33921.9|33920|33916.4|17
1651746210000|2022-05-05 10:23:30|33921.5|33917.9|33921.5|33917.9|33925|33921.4|33921|33917.4|3
1651746220000|2022-05-05 10:23:40|33921|33917.4|33924.5|33920.9|33924.5|33920.9|33920|33916.4|3
1651746230000|2022-05-05 10:23:50|33925|33921.4|33927|33923.4|33928|33924.4|33924|33920.4|1
1651746240000|2022-05-05 10:24:00|33927.5|33923.9|33930.5|33926.9|33930.5|33926.9|33926.5|33922.9|0
1651746250000|2022-05-05 10:24:10|33931|33927.4|33938|33934.4|33939|33935.4|33930|33926.4|10
1651746260000|2022-05-05 10:24:20|33938.5|33934.9|33937.5|33933.9|33939.5|33935.9|33935.5|33931.9|18
1651746270000|2022-05-05 10:24:30|33936.5|33932.9|33941|33937.4|33942|33938.4|33936|33932.4|10
1651746280000|2022-05-05 10:24:40|33940.5|33936.9|33934|33930.4|33940.5|33936.9|33933.5|33929.9|1
1651746290000|2022-05-05 10:24:50|33933.5|33929.9|33928|33924.4|33933.5|33929.9|33926.5|33922.9|9
1651746300000|2022-05-05 10:25:00|33928.5|33924.9|33930|33926.4|33930|33926.4|33926|33922.4|15
1651746310000|2022-05-05 10:25:10|33929.5|33925.9|33928.5|33924.9|33929.5|33925.9|33927|33923.4|1
1651746320000|2022-05-05 10:25:20|33928|33924.4|33926|33922.4|33928.5|33924.9|33924.5|33920.9|1
1651746330000|2022-05-05 10:25:30|33925.5|33921.9|33925|33921.4|33926.5|33922.9|33922|33918.4|18
1651746340000|2022-05-05 10:25:40|33925.5|33921.9|33926|33922.4|33930|33926.4|33925.5|33921.9|13
1651746350000|2022-05-05 10:25:50|33926.5|33922.9|33926.5|33922.9|33927|33923.4|33924.5|33920.9|1
1651746360000|2022-05-05 10:26:00|33927|33923.4|33929|33925.4|33929|33925.4|33926.5|33922.9|1
1651746370000|2022-05-05 10:26:10|33928.5|33924.9|33927|33923.4|33929|33925.4|33926|33922.4|3
1651746380000|2022-05-05 10:26:20|33926.5|33922.9|33926|33922.4|33927|33923.4|33926|33922.4|2
1651746390000|2022-05-05 10:26:30|33925.5|33921.9|33922|33918.4|33925.5|33921.9|33921|33917.4|4
1651746400000|2022-05-05 10:26:40|33922.5|33918.9|33926.5|33922.9|33926.5|33922.9|33922.5|33918.9|2
1651746410000|2022-05-05 10:26:50|33926|33922.4|33926|33922.4|33926.5|33922.9|33926|33922.4|0
1651746420000|2022-05-05 10:27:00|33925.5|33921.9|33927|33923.4|33927|33923.4|33925.5|33921.9|4
1651746430000|2022-05-05 10:27:10|33926|33922.4|33927|33923.4|33927|33923.4|33926|33922.4|4
1651746440000|2022-05-05 10:27:20|33927.5|33923.9|33927|33923.4|33927.5|33923.9|33927|33923.4|0
1651746450000|2022-05-05 10:27:30|33927.5|33923.9|33933|33929.4|33933.5|33929.9|33927|33923.4|3
1651746460000|2022-05-05 10:27:40|33932.5|33928.9|33934|33930.4|33935|33931.4|33932|33928.4|0
1651746470000|2022-05-05 10:27:50|33934.5|33930.9|33935.5|33931.9|33937|33933.4|33934|33930.4|14
1651746480000|2022-05-05 10:28:00|33935|33931.4|33933.5|33929.9|33935|33931.4|33932.5|33928.9|3
1651746490000|2022-05-05 10:28:10|33934|33930.4|33935|33931.4|33935.5|33931.9|33933.5|33929.9|2
1651746500000|2022-05-05 10:28:20|33936|33932.4|33935|33931.4|33936|33932.4|33933|33929.4|2
1651746510000|2022-05-05 10:28:30|33934.5|33930.9|33936.5|33932.9|33937|33933.4|33934.5|33930.9|4
1651746520000|2022-05-05 10:28:40|33938|33934.4|33937|33933.4|33938|33934.4|33936|33932.4|14
1651746530000|2022-05-05 10:28:50|33936.5|33932.9|33931|33927.4|33936.5|33932.9|33930|33926.4|9
1651746540000|2022-05-05 10:29:00|33930.5|33926.9|33932.5|33928.9|33932.5|33928.9|33929.5|33925.9|3
1651746550000|2022-05-05 10:29:10|33933|33929.4|33933|33929.4|33933.5|33929.9|33933|33929.4|1
1651746560000|2022-05-05 10:29:20|33933.5|33929.9|33934.5|33930.9|33935|33931.4|33932|33928.4|3
1651746570000|2022-05-05 10:29:30|33934|33930.4|33938|33934.4|33938.5|33934.9|33934|33930.4|10
1651746580000|2022-05-05 10:29:40|33938.5|33934.9|33939.5|33935.9|33939.5|33935.9|33938|33934.4|4
1651746590000|2022-05-05 10:29:50|33939|33935.4|33935.5|33931.9|33939.5|33935.9|33934.5|33930.9|2
1651746600000|2022-05-05 10:30:00|33935|33931.4|33933.5|33929.9|33936.5|33932.9|33933.5|33929.9|2
1651746610000|2022-05-05 10:30:10|33934|33930.4|33930.5|33926.9|33934|33930.4|33929|33925.4|5
1651746620000|2022-05-05 10:30:20|33932|33928.4|33934|33930.4|33934|33930.4|33931|33927.4|6
1651746630000|2022-05-05 10:30:30|33934.5|33930.9|33933|33929.4|33937.5|33933.9|33933|33929.4|6
1651746640000|2022-05-05 10:30:40|33932.5|33928.9|33934|33930.4|33934|33930.4|33932|33928.4|1
1651746650000|2022-05-05 10:30:50|33933.5|33929.9|33937|33933.4|33937.5|33933.9|33933.5|33929.9|2
1651746660000|2022-05-05 10:31:00|33936.5|33932.9|33933|33929.4|33937|33933.4|33933|33929.4|4
1651746670000|2022-05-05 10:31:10|33933.5|33929.9|33931.5|33927.9|33933.5|33929.9|33931.5|33927.9|3
1651746680000|2022-05-05 10:31:20|33931|33927.4|33926.5|33922.9|33931|33927.4|33923.5|33919.9|22
1651746690000|2022-05-05 10:31:30|33926|33922.4|33922|33918.4|33926|33922.4|33922|33918.4|14
1651746700000|2022-05-05 10:31:40|33921.5|33917.9|33918|33914.4|33921.5|33917.9|33918|33914.4|9
1651746710000|2022-05-05 10:31:50|33917.5|33913.9|33916|33912.4|33917.5|33913.9|33914.5|33910.9|12
1651746720000|2022-05-05 10:32:00|33916.5|33912.9|33916|33912.4|33916.5|33912.9|33916|33912.4|1
1651746730000|2022-05-05 10:32:10|33915|33911.4|33913.5|33909.9|33915.5|33911.9|33912|33908.4|25
1651746740000|2022-05-05 10:32:20|33914|33910.4|33915|33911.4|33915|33911.4|33913|33909.4|1
1651746750000|2022-05-05 10:32:30|33915.5|33911.9|33910.5|33906.9|33916|33912.4|33910.5|33906.9|4
1651746760000|2022-05-05 10:32:40|33911|33907.4|33913.5|33909.9|33915.5|33911.9|33911|33907.4|0
1651746770000|2022-05-05 10:32:50|33914|33910.4|33915|33911.4|33916|33912.4|33914|33910.4|5
1651746780000|2022-05-05 10:33:00|33914.5|33910.9|33910.5|33906.9|33915|33911.4|33910.5|33906.9|3
1651746790000|2022-05-05 10:33:10|33910|33906.4|33907.5|33903.9|33910|33906.4|33906|33902.4|20
1651746800000|2022-05-05 10:33:20|33908|33904.4|33908.5|33904.9|33909|33905.4|33907.5|33903.9|1
1651746810000|2022-05-05 10:33:30|33910.5|33906.9|33911|33907.4|33911|33907.4|33910|33906.4|4
1651746820000|2022-05-05 10:33:40|33911.5|33907.9|33913.5|33909.9|33913.5|33909.9|33911|33907.4|1
1651746830000|2022-05-05 10:33:50|33913|33909.4|33913|33909.4|33914|33910.4|33913|33909.4|1
1651746840000|2022-05-05 10:34:00|33913.5|33909.9|33917|33913.4|33918|33914.4|33913|33909.4|8
1651746850000|2022-05-05 10:34:10|33916.5|33912.9|33915.5|33911.9|33916.5|33912.9|33914.5|33910.9|5
1651746860000|2022-05-05 10:34:20|33915|33911.4|33916|33912.4|33916|33912.4|33914.5|33910.9|0
1651746870000|2022-05-05 10:34:30|33915|33911.4|33917.5|33913.9|33917.5|33913.9|33912.5|33908.9|6
1651746880000|2022-05-05 10:34:40|33917|33913.4|33916|33912.4|33918|33914.4|33915.5|33911.9|1
1651746890000|2022-05-05 10:34:50|33915.5|33911.9|33916.5|33912.9|33917.5|33913.9|33915|33911.4|1
1651746900000|2022-05-05 10:35:00|33917|33913.4|33915.5|33911.9|33918|33914.4|33915.5|33911.9|2
1651746910000|2022-05-05 10:35:10|33916|33912.4|33915.5|33911.9|33916|33912.4|33915.5|33911.9|1
1651746920000|2022-05-05 10:35:20|33917|33913.4|33913|33909.4|33917|33913.4|33912.5|33908.9|6
1651746930000|2022-05-05 10:35:30|33912.5|33908.9|33913.5|33909.9|33914|33910.4|33911.5|33907.9|15
1651746940000|2022-05-05 10:35:40|33913|33909.4|33912|33908.4|33913.5|33909.9|33911.5|33907.9|3
1651746950000|2022-05-05 10:35:50|33912.5|33908.9|33913.5|33909.9|33913.5|33909.9|33912.5|33908.9|2
1651746960000|2022-05-05 10:36:00|33914|33910.4|33915.5|33911.9|33915.5|33911.9|33914|33910.4|2
1651746970000|2022-05-05 10:36:10|33915|33911.4|33915|33911.4|33916|33912.4|33914|33910.4|3
1651746980000|2022-05-05 10:36:20|33915.5|33911.9|33915.5|33911.9|33917|33913.4|33915|33911.4|1
1651746990000|2022-05-05 10:36:30|33915|33911.4|33917.5|33913.9|33917.5|33913.9|33915|33911.4|4
1651747000000|2022-05-05 10:36:40|33919|33915.4|33918.5|33914.9|33919|33915.4|33918|33914.4|4
1651747010000|2022-05-05 10:36:50|33918|33914.4|33920.5|33916.9|33921|33917.4|33918|33914.4|6
1651747020000|2022-05-05 10:37:00|33920|33916.4|33919|33915.4|33920|33916.4|33917.5|33913.9|2
1651747030000|2022-05-05 10:37:10|33919.5|33915.9|33919.5|33915.9|33922|33918.4|33919|33915.4|2
1651747040000|2022-05-05 10:37:20|33919|33915.4|33920|33916.4|33920.5|33916.9|33917.5|33913.9|3
1651747050000|2022-05-05 10:37:30|33919.5|33915.9|33920|33916.4|33920|33916.4|33919|33915.4|0
1651747060000|2022-05-05 10:37:40|33920.5|33916.9|33921|33917.4|33921|33917.4|33919.5|33915.9|1
1651747070000|2022-05-05 10:37:50|33920.5|33916.9|33920.5|33916.9|33923.5|33919.9|33920.5|33916.9|1
1651747080000|2022-05-05 10:38:00|33921|33917.4|33919|33915.4|33921.5|33917.9|33919|33915.4|3
1651747090000|2022-05-05 10:38:10|33919.5|33915.9|33912.5|33908.9|33919.5|33915.9|33912.5|33908.9|15
1651747100000|2022-05-05 10:38:20|33914|33910.4|33916|33912.4|33917|33913.4|33913.5|33909.9|5
1651747110000|2022-05-05 10:38:30|33916.5|33912.9|33920|33916.4|33920|33916.4|33916.5|33912.9|0
1651747120000|2022-05-05 10:38:40|33919.5|33915.9|33920|33916.4|33920|33916.4|33918.5|33914.9|0
1651747130000|2022-05-05 10:38:50|33922|33918.4|33919|33915.4|33923|33919.4|33919|33915.4|4
1651747140000|2022-05-05 10:39:00|33918.5|33914.9|33917.5|33913.9|33919|33915.4|33916.5|33912.9|6
1651747150000|2022-05-05 10:39:10|33917|33913.4|33917|33913.4|33917.5|33913.9|33916.5|33912.9|0
1651747160000|2022-05-05 10:39:20|33917.5|33913.9|33915.5|33911.9|33917.5|33913.9|33915.5|33911.9|0
1651747170000|2022-05-05 10:39:30|33917|33913.4|33916|33912.4|33918|33914.4|33916|33912.4|4
1651747180000|2022-05-05 10:39:40|33916.5|33912.9|33917|33913.4|33917.5|33913.9|33916.5|33912.9|1
1651747190000|2022-05-05 10:39:50|33917.5|33913.9|33925|33921.4|33928|33924.4|33917|33913.4|14
1651747200000|2022-05-05 10:40:00|33925.5|33921.9|33928|33924.4|33928|33924.4|33925|33921.4|1
1651747210000|2022-05-05 10:40:10|33927.5|33923.9|33928|33924.4|33928|33924.4|33926.5|33922.9|0
1651747220000|2022-05-05 10:40:20|33928.5|33924.9|33926|33922.4|33929|33925.4|33924.5|33920.9|13
1651747230000|2022-05-05 10:40:30|33926.5|33922.9|33926|33922.4|33928.5|33924.9|33926|33922.4|2
1651747240000|2022-05-05 10:40:40|33928|33924.4|33925.5|33921.9|33928.5|33924.9|33925.5|33921.9|12
1651747250000|2022-05-05 10:40:50|33925|33921.4|33924|33920.4|33925|33921.4|33924|33920.4|0
1651747260000|2022-05-05 10:41:00|33924.5|33920.9|33924.5|33920.9|33925|33921.4|33924|33920.4|0
1651747270000|2022-05-05 10:41:10|33924|33920.4|33925|33921.4|33925|33921.4|33923.5|33919.9|3
1651747280000|2022-05-05 10:41:20|33924.5|33920.9|33924|33920.4|33925|33921.4|33924|33920.4|0
1651747290000|2022-05-05 10:41:30|33924.5|33920.9|33926|33922.4|33926.5|33922.9|33924.5|33920.9|1
1651747300000|2022-05-05 10:41:40|33926.5|33922.9|33923.5|33919.9|33928|33924.4|33923.5|33919.9|2
1651747310000|2022-05-05 10:41:50|33924.5|33920.9|33920|33916.4|33924.5|33920.9|33918.5|33914.9|4
1651747320000|2022-05-05 10:42:00|33919.5|33915.9|33919|33915.4|33919.5|33915.9|33918.5|33914.9|1
1651747330000|2022-05-05 10:42:10|33923|33919.4|33924|33920.4|33924|33920.4|33922|33918.4|14
1651747340000|2022-05-05 10:42:20|33923.5|33919.9|33924|33920.4|33926|33922.4|33923.5|33919.9|3
1651747350000|2022-05-05 10:42:30|33924.5|33920.9|33918|33914.4|33924.5|33920.9|33918|33914.4|4
1651747360000|2022-05-05 10:42:40|33917.5|33913.9|33914|33910.4|33917.5|33913.9|33914|33910.4|3
1651747370000|2022-05-05 10:42:50|33914.5|33910.9|33915|33911.4|33916|33912.4|33914|33910.4|4
1651747380000|2022-05-05 10:43:00|33914.5|33910.9|33915|33911.4|33917.5|33913.9|33914.5|33910.9|4
1651747390000|2022-05-05 10:43:10|33914.5|33910.9|33906.5|33902.9|33914.5|33910.9|33906.5|33902.9|53
1651747400000|2022-05-05 10:43:20|33907|33903.4|33907.5|33903.9|33909|33905.4|33907|33903.4|5
1651747410000|2022-05-05 10:43:30|33908|33904.4|33907|33903.4|33909|33905.4|33907|33903.4|4
1651747420000|2022-05-05 10:43:40|33907.5|33903.9|33907|33903.4|33910|33906.4|33907|33903.4|2
1651747430000|2022-05-05 10:43:50|33907.5|33903.9|33909.5|33905.9|33909.5|33905.9|33907.5|33903.9|1
1651747440000|2022-05-05 10:44:00|33909|33905.4|33907.5|33903.9|33909.5|33905.9|33907|33903.4|9
1651747450000|2022-05-05 10:44:10|33907|33903.4|33905.5|33901.9|33907|33903.4|33903.5|33899.9|12
1651747460000|2022-05-05 10:44:20|33906|33902.4|33906|33902.4|33908|33904.4|33905.5|33901.9|1
1651747470000|2022-05-05 10:44:30|33906.5|33902.9|33905.5|33901.9|33907|33903.4|33905|33901.4|2
1651747480000|2022-05-05 10:44:40|33907|33903.4|33907.5|33903.9|33907.5|33903.9|33906|33902.4|2
1651747490000|2022-05-05 10:44:50|33908|33904.4|33907|33903.4|33908|33904.4|33907|33903.4|1
1651747500000|2022-05-05 10:45:00|33906.5|33902.9|33908|33904.4|33909|33905.4|33906.5|33902.9|2
1651747510000|2022-05-05 10:45:10|33908.5|33904.9|33909|33905.4|33909|33905.4|33907.5|33903.9|0
1651747520000|2022-05-05 10:45:20|33908.5|33904.9|33907.5|33903.9|33909.5|33905.9|33907.5|33903.9|3
1651747530000|2022-05-05 10:45:30|33907|33903.4|33906|33902.4|33907|33903.4|33905.5|33901.9|2
1651747540000|2022-05-05 10:45:40|33906.5|33902.9|33907|33903.4|33908|33904.4|33906.5|33902.9|2
1651747550000|2022-05-05 10:45:50|33907.5|33903.9|33908.5|33904.9|33908.5|33904.9|33907.5|33903.9|1
1651747560000|2022-05-05 10:46:00|33908|33904.4|33910|33906.4|33910|33906.4|33908|33904.4|2
1651747570000|2022-05-05 10:46:10|33909.5|33905.9|33908|33904.4|33910|33906.4|33907.5|33903.9|1
1651747580000|2022-05-05 10:46:20|33907.5|33903.9|33904|33900.4|33907.5|33903.9|33904|33900.4|1
1651747590000|2022-05-05 10:46:30|33904.5|33900.9|33906.5|33902.9|33909.5|33905.9|33904.5|33900.9|2
1651747600000|2022-05-05 10:46:40|33907|33903.4|33904|33900.4|33907|33903.4|33903.5|33899.9|17
1651747610000|2022-05-05 10:46:50|33903.5|33899.9|33903|33899.4|33904|33900.4|33902.5|33898.9|1
1651747620000|2022-05-05 10:47:00|33902.5|33898.9|33903|33899.4|33903.5|33899.9|33902|33898.4|2
1651747630000|2022-05-05 10:47:10|33902.5|33898.9|33902.5|33898.9|33902.5|33898.9|33902.5|33898.9|0
1651747640000|2022-05-05 10:47:20|33902|33898.4|33903|33899.4|33903.5|33899.9|33902|33898.4|0
1651747650000|2022-05-05 10:47:30|33907|33903.4|33905|33901.4|33908|33904.4|33905|33901.4|6
1651747660000|2022-05-05 10:47:40|33905.5|33901.9|33912.5|33908.9|33913|33909.4|33905.5|33901.9|3
1651747670000|2022-05-05 10:47:50|33913|33909.4|33914|33910.4|33914|33910.4|33912.5|33908.9|1
1651747680000|2022-05-05 10:48:00|33913.5|33909.9|33913.5|33909.9|33914|33910.4|33912|33908.4|6
1651747690000|2022-05-05 10:48:10|33914|33910.4|33917|33913.4|33917.5|33913.9|33914|33910.4|12
1651747700000|2022-05-05 10:48:20|33917.5|33913.9|33916|33912.4|33917.5|33913.9|33916|33912.4|2
1651747710000|2022-05-05 10:48:30|33916.5|33912.9|33913|33909.4|33916.5|33912.9|33913|33909.4|7
1651747720000|2022-05-05 10:48:40|33912.5|33908.9|33910|33906.4|33912.5|33908.9|33908.5|33904.9|2
1651747730000|2022-05-05 10:48:50|33909.5|33905.9|33916|33912.4|33918|33914.4|33909.5|33905.9|5
1651747740000|2022-05-05 10:49:00|33915.5|33911.9|33914.5|33910.9|33916|33912.4|33914|33910.4|1
1651747750000|2022-05-05 10:49:10|33915.5|33911.9|33925|33921.4|33926|33922.4|33915.5|33911.9|19
1651747760000|2022-05-05 10:49:20|33924.5|33920.9|33924|33920.4|33925|33921.4|33922|33918.4|3
1651747770000|2022-05-05 10:49:30|33923.5|33919.9|33923|33919.4|33924.5|33920.9|33923|33919.4|0
1651747780000|2022-05-05 10:49:40|33923.5|33919.9|33922.5|33918.9|33924|33920.4|33921.5|33917.9|0
1651747790000|2022-05-05 10:49:50|33922|33918.4|33922|33918.4|33922.5|33918.9|33922|33918.4|0
1651747800000|2022-05-05 10:50:00|33922.5|33918.9|33927.5|33923.9|33928|33924.4|33922|33918.4|8
1651747810000|2022-05-05 10:50:10|33927|33923.4|33929.5|33925.9|33930|33926.4|33926|33922.4|3
1651747820000|2022-05-05 10:50:20|33929|33925.4|33925|33921.4|33929.5|33925.9|33923|33919.4|5
1651747830000|2022-05-05 10:50:30|33925.5|33921.9|33925|33921.4|33925.5|33921.9|33923|33919.4|1
1651747840000|2022-05-05 10:50:40|33926|33922.4|33930|33926.4|33931|33927.4|33925|33921.4|20
1651747850000|2022-05-05 10:50:50|33929.5|33925.9|33928.5|33924.9|33930|33926.4|33928.5|33924.9|0
1651747860000|2022-05-05 10:51:00|33928|33924.4|33926.5|33922.9|33928|33924.4|33926|33922.4|4
1651747870000|2022-05-05 10:51:10|33927.5|33923.9|33924.5|33920.9|33928.5|33924.9|33924.5|33920.9|7
1651747880000|2022-05-05 10:51:20|33925|33921.4|33924.5|33920.9|33925.5|33921.9|33923.5|33919.9|1
1651747890000|2022-05-05 10:51:30|33924|33920.4|33924|33920.4|33924|33920.4|33923.5|33919.9|0
1651747910000|2022-05-05 10:51:50|33924.5|33920.9|33926|33922.4|33926|33922.4|33924.5|33920.9|4
1651747920000|2022-05-05 10:52:00|33925.5|33921.9|33921|33917.4|33925.5|33921.9|33921|33917.4|0
1651747930000|2022-05-05 10:52:10|33920|33916.4|33922|33918.4|33922|33918.4|33920|33916.4|3
1651747940000|2022-05-05 10:52:20|33921.5|33917.9|33920.5|33916.9|33921.5|33917.9|33920.5|33916.9|0
1651747950000|2022-05-05 10:52:30|33920|33916.4|33920|33916.4|33920|33916.4|33920|33916.4|2
1651747960000|2022-05-05 10:52:40|33918.5|33914.9|33919.5|33915.9|33919.5|33915.9|33918|33914.4|3
1651747970000|2022-05-05 10:52:50|33920|33916.4|33921.5|33917.9|33921.5|33917.9|33920|33916.4|0
1651747980000|2022-05-05 10:53:00|33921|33917.4|33927.5|33923.9|33928.5|33924.9|33920.5|33916.9|10
1651747990000|2022-05-05 10:53:10|33928|33924.4|33930|33926.4|33930|33926.4|33927.5|33923.9|7
1651748000000|2022-05-05 10:53:20|33929.5|33925.9|33930|33926.4|33930.5|33926.9|33928.5|33924.9|3
1651748010000|2022-05-05 10:53:30|33930.5|33926.9|33933.5|33929.9|33933.5|33929.9|33930|33926.4|3
1651748020000|2022-05-05 10:53:40|33934|33930.4|33936|33932.4|33937.5|33933.9|33934|33930.4|13
1651748030000|2022-05-05 10:53:50|33935.5|33931.9|33935.5|33931.9|33936|33932.4|33935.5|33931.9|0
1651748040000|2022-05-05 10:54:00|33936|33932.4|33938|33934.4|33939|33935.4|33936|33932.4|7
1651748050000|2022-05-05 10:54:10|33938.5|33934.9|33930|33926.4|33939.5|33935.9|33930|33926.4|18
1651748060000|2022-05-05 10:54:20|33930.5|33926.9|33930|33926.4|33930.5|33926.9|33930|33926.4|1
1651748070000|2022-05-05 10:54:30|33929.5|33925.9|33926|33922.4|33929.5|33925.9|33926|33922.4|4
1651748080000|2022-05-05 10:54:40|33925.5|33921.9|33922|33918.4|33925.5|33921.9|33916|33912.4|32
1651748090000|2022-05-05 10:54:50|33921.5|33917.9|33918|33914.4|33921.5|33917.9|33918|33914.4|2
1651748100000|2022-05-05 10:55:00|33917.5|33913.9|33916|33912.4|33918.5|33914.9|33916|33912.4|11
1651748110000|2022-05-05 10:55:10|33916.5|33912.9|33916.5|33912.9|33918|33914.4|33914|33910.4|4
1651748120000|2022-05-05 10:55:20|33917|33913.4|33905|33901.4|33917|33913.4|33905|33901.4|20
1651748130000|2022-05-05 10:55:30|33904.5|33900.9|33903|33899.4|33905|33901.4|33901|33897.4|22
1651748140000|2022-05-05 10:55:40|33902.5|33898.9|33904|33900.4|33905.5|33901.9|33902|33898.4|11
1651748150000|2022-05-05 10:55:50|33903|33899.4|33899|33895.4|33903|33899.4|33898.5|33894.9|11
1651748160000|2022-05-05 10:56:00|33899.5|33895.9|33898|33894.4|33899.5|33895.9|33898|33894.4|3
1651748170000|2022-05-05 10:56:10|33897|33893.4|33896|33892.4|33897|33893.4|33895.5|33891.9|8
1651748180000|2022-05-05 10:56:20|33895.5|33891.9|33899|33895.4|33901|33897.4|33895|33891.4|14
1651748190000|2022-05-05 10:56:30|33898.5|33894.9|33896|33892.4|33898.5|33894.9|33896|33892.4|6
1651748200000|2022-05-05 10:56:40|33894.5|33890.9|33894|33890.4|33894.5|33890.9|33894|33890.4|12
1651748210000|2022-05-05 10:56:50|33894.5|33890.9|33894|33890.4|33894.5|33890.9|33894|33890.4|1
1651748220000|2022-05-05 10:57:00|33893.5|33889.9|33894|33890.4|33895|33891.4|33892|33888.4|14
1651748230000|2022-05-05 10:57:10|33894.5|33890.9|33892|33888.4|33894.5|33890.9|33892|33888.4|3
1651748240000|2022-05-05 10:57:20|33891.5|33887.9|33880.5|33876.9|33891.5|33887.9|33880|33876.4|73
1651748250000|2022-05-05 10:57:30|33880|33876.4|33879.5|33875.9|33883|33879.4|33878|33874.4|36
1651748260000|2022-05-05 10:57:40|33879|33875.4|33877.5|33873.9|33879|33875.4|33877|33873.4|17
1651748270000|2022-05-05 10:57:50|33878|33874.4|33876|33872.4|33878.5|33874.9|33875|33871.4|26
1651748280000|2022-05-05 10:58:00|33875.5|33871.9|33881|33877.4|33885.5|33881.9|33875.5|33871.9|27
1651748290000|2022-05-05 10:58:10|33883.5|33879.9|33882.5|33878.9|33884|33880.4|33882.5|33878.9|13
1651748300000|2022-05-05 10:58:20|33883|33879.4|33883|33879.4|33883.5|33879.9|33882.5|33878.9|4
1651748310000|2022-05-05 10:58:30|33883.5|33879.9|33881.5|33877.9|33883.5|33879.9|33880.5|33876.9|1
1651748320000|2022-05-05 10:58:40|33881|33877.4|33883|33879.4|33883.5|33879.9|33881|33877.4|6
1651748330000|2022-05-05 10:58:50|33883.5|33879.9|33884.5|33880.9|33885|33881.4|33883.5|33879.9|2
1651748340000|2022-05-05 10:59:00|33885.5|33881.9|33885|33881.4|33886.5|33882.9|33885|33881.4|12
1651748350000|2022-05-05 10:59:10|33884.5|33880.9|33878|33874.4|33884.5|33880.9|33878|33874.4|13
1651748360000|2022-05-05 10:59:20|33877|33873.4|33876|33872.4|33877|33873.4|33876|33872.4|9
1651748370000|2022-05-05 10:59:30|33876.5|33872.9|33874.5|33870.9|33876.5|33872.9|33874|33870.4|19
1651748380000|2022-05-05 10:59:40|33875.5|33871.9|33879|33875.4|33879.5|33875.9|33875.5|33871.9|13
1651748390000|2022-05-05 10:59:50|33878.5|33874.9|33867|33863.4|33879|33875.4|33865|33861.4|68
1651748400000|2022-05-05 11:00:00|33867.5|33863.9|33863.5|33859.9|33870|33866.4|33862.5|33858.9|63
1651748410000|2022-05-05 11:00:10|33863|33859.4|33870|33866.4|33880.5|33876.9|33863|33859.4|47
1651748420000|2022-05-05 11:00:20|33870.5|33866.9|33872|33868.4|33874|33870.4|33870|33866.4|5
1651748430000|2022-05-05 11:00:30|33872.5|33868.9|33875.5|33871.9|33876|33872.4|33872|33868.4|40
1651748440000|2022-05-05 11:00:40|33875|33871.4|33876|33872.4|33878.5|33874.9|33874.5|33870.9|5
1651748450000|2022-05-05 11:00:50|33875|33871.4|33876|33872.4|33878.5|33874.9|33874|33870.4|5
1651748460000|2022-05-05 11:01:00|33875.5|33871.9|33879|33875.4|33881.5|33877.9|33875|33871.4|11
1651748470000|2022-05-05 11:01:10|33878.5|33874.9|33883|33879.4|33884|33880.4|33878|33874.4|17
1651748480000|2022-05-05 11:01:20|33882.5|33878.9|33882.5|33878.9|33883.5|33879.9|33879|33875.4|6
1651748490000|2022-05-05 11:01:30|33882|33878.4|33876.5|33872.9|33882|33878.4|33874|33870.4|13
1651748500000|2022-05-05 11:01:40|33876|33872.4|33879|33875.4|33880.5|33876.9|33876|33872.4|7
1651748510000|2022-05-05 11:01:50|33878.5|33874.9|33879|33875.4|33881|33877.4|33878|33874.4|9
1651748520000|2022-05-05 11:02:00|33878.5|33874.9|33875|33871.4|33878.5|33874.9|33873.5|33869.9|29
1651748530000|2022-05-05 11:02:10|33874.5|33870.9|33879|33875.4|33879|33875.4|33874|33870.4|4
1651748540000|2022-05-05 11:02:20|33878.5|33874.9|33880.5|33876.9|33881|33877.4|33878|33874.4|6
1651748550000|2022-05-05 11:02:30|33880|33876.4|33883.5|33879.9|33888|33884.4|33879|33875.4|25
1651748560000|2022-05-05 11:02:40|33884|33880.4|33885.5|33881.9|33885.5|33881.9|33882.5|33878.9|9
1651748570000|2022-05-05 11:02:50|33885|33881.4|33886.5|33882.9|33886.5|33882.9|33884|33880.4|3
1651748580000|2022-05-05 11:03:00|33885|33881.4|33883.5|33879.9|33885|33881.4|33883|33879.4|4
1651748590000|2022-05-05 11:03:10|33884|33880.4|33886|33882.4|33887|33883.4|33884|33880.4|8
1651748600000|2022-05-05 11:03:20|33886.5|33882.9|33897|33893.4|33897|33893.4|33886|33882.4|11
1651748610000|2022-05-05 11:03:30|33896.5|33892.9|33895|33891.4|33897.5|33893.9|33894.5|33890.9|13
1651748620000|2022-05-05 11:03:40|33894.5|33890.9|33896|33892.4|33896.5|33892.9|33894.5|33890.9|1
1651748630000|2022-05-05 11:03:50|33896.5|33892.9|33894.5|33890.9|33897|33893.4|33894.5|33890.9|2
1651748640000|2022-05-05 11:04:00|33896.5|33892.9|33896|33892.4|33897|33893.4|33893|33889.4|11
1651748650000|2022-05-05 11:04:10|33895.5|33891.9|33893.5|33889.9|33898|33894.4|33893.5|33889.9|8
1651748660000|2022-05-05 11:04:20|33893|33889.4|33893.5|33889.9|33894|33890.4|33891.5|33887.9|1
1651748670000|2022-05-05 11:04:30|33894|33890.4|33894|33890.4|33897|33893.4|33894|33890.4|8
1651748680000|2022-05-05 11:04:40|33893.5|33889.9|33893.5|33889.9|33895|33891.4|33892.5|33888.9|1
1651748690000|2022-05-05 11:04:50|33894|33890.4|33894|33890.4|33895.5|33891.9|33894|33890.4|0
1651748700000|2022-05-05 11:05:00|33893.5|33889.9|33895|33891.4|33895|33891.4|33890.5|33886.9|3
1651748710000|2022-05-05 11:05:10|33894.5|33890.9|33909.5|33905.9|33909.5|33905.9|33894.5|33890.9|9
1651748720000|2022-05-05 11:05:20|33909|33905.4|33910.5|33906.9|33910.5|33906.9|33904.5|33900.9|8
1651748730000|2022-05-05 11:05:30|33912.5|33908.9|33910.5|33906.9|33912.5|33908.9|33910.5|33906.9|13
1651748740000|2022-05-05 11:05:40|33911|33907.4|33907|33903.4|33911|33907.4|33907|33903.4|14
1651748750000|2022-05-05 11:05:50|33906.5|33902.9|33910|33906.4|33910|33906.4|33906|33902.4|3
1651748760000|2022-05-05 11:06:00|33910.5|33906.9|33911|33907.4|33911|33907.4|33909|33905.4|4
1651748770000|2022-05-05 11:06:10|33913.5|33909.9|33914|33910.4|33915|33911.4|33913|33909.4|14
1651748780000|2022-05-05 11:06:20|33913.5|33909.9|33913|33909.4|33914|33910.4|33912|33908.4|2
1651748790000|2022-05-05 11:06:30|33913.5|33909.9|33920|33916.4|33920|33916.4|33913|33909.4|27
1651748800000|2022-05-05 11:06:40|33920.5|33916.9|33925|33921.4|33925|33921.4|33919|33915.4|16
1651748810000|2022-05-05 11:06:50|33924.5|33920.9|33925.5|33921.9|33928|33924.4|33924.5|33920.9|12
1651748820000|2022-05-05 11:07:00|33926|33922.4|33918.5|33914.9|33926.5|33922.9|33917.5|33913.9|28
1651748830000|2022-05-05 11:07:10|33920|33916.4|33917.5|33913.9|33920|33916.4|33916.5|33912.9|5
1651748840000|2022-05-05 11:07:20|33918|33914.4|33919|33915.4|33921|33917.4|33918|33914.4|2
1651748850000|2022-05-05 11:07:30|33918.5|33914.9|33920.5|33916.9|33921.5|33917.9|33918.5|33914.9|4
1651748860000|2022-05-05 11:07:40|33920|33916.4|33917.5|33913.9|33921|33917.4|33917|33913.4|12
1651748870000|2022-05-05 11:07:50|33918|33914.4|33914|33910.4|33918|33914.4|33913|33909.4|15
1651748880000|2022-05-05 11:08:00|33913.5|33909.9|33916|33912.4|33916|33912.4|33912.5|33908.9|2
1651748890000|2022-05-05 11:08:10|33916.5|33912.9|33917|33913.4|33917.5|33913.9|33916.5|33912.9|0
1651748900000|2022-05-05 11:08:20|33916|33912.4|33916|33912.4|33916|33912.4|33914.5|33910.9|6
1651748910000|2022-05-05 11:08:30|33915.5|33911.9|33917|33913.4|33917|33913.4|33915.5|33911.9|1
1651748920000|2022-05-05 11:08:40|33918|33914.4|33917|33913.4|33918|33914.4|33916|33912.4|2
1651748930000|2022-05-05 11:08:50|33916.5|33912.9|33910.5|33906.9|33917|33913.4|33910.5|33906.9|9
1651748940000|2022-05-05 11:09:00|33911|33907.4|33910.5|33906.9|33915.5|33911.9|33910.5|33906.9|5
1651748950000|2022-05-05 11:09:10|33910|33906.4|33906|33902.4|33910|33906.4|33904|33900.4|7
1651748960000|2022-05-05 11:09:20|33906.5|33902.9|33915.5|33911.9|33915.5|33911.9|33905.5|33901.9|10
1651748970000|2022-05-05 11:09:30|33916|33912.4|33916.5|33912.9|33918.5|33914.9|33914.5|33910.9|30
1651748980000|2022-05-05 11:09:40|33917|33913.4|33919|33915.4|33919|33915.4|33917|33913.4|6
1651748990000|2022-05-05 11:09:50|33919.5|33915.9|33923.5|33919.9|33925.5|33921.9|33919.5|33915.9|20
1651749000000|2022-05-05 11:10:00|33923|33919.4|33924|33920.4|33924|33920.4|33919|33915.4|12
1651749010000|2022-05-05 11:10:10|33923.5|33919.9|33921.5|33917.9|33926.5|33922.9|33921.5|33917.9|10
1651749020000|2022-05-05 11:10:20|33922|33918.4|33915|33911.4|33922|33918.4|33915|33911.4|4
1651749030000|2022-05-05 11:10:30|33914.5|33910.9|33920|33916.4|33920|33916.4|33913.5|33909.9|2
1651749040000|2022-05-05 11:10:40|33920.5|33916.9|33926|33922.4|33926.5|33922.9|33920.5|33916.9|3
1651749050000|2022-05-05 11:10:50|33926.5|33922.9|33929.5|33925.9|33930|33926.4|33924.5|33920.9|4
1651749060000|2022-05-05 11:11:00|33929|33925.4|33935|33931.4|33935.5|33931.9|33929|33925.4|21
1651749070000|2022-05-05 11:11:10|33938|33934.4|33936|33932.4|33939|33935.4|33935.5|33931.9|24
1651749080000|2022-05-05 11:11:20|33935.5|33931.9|33938.5|33934.9|33938.5|33934.9|33934|33930.4|3
1651749090000|2022-05-05 11:11:30|33938|33934.4|33934|33930.4|33938|33934.4|33933.5|33929.9|7
1651749100000|2022-05-05 11:11:40|33934.5|33930.9|33935.5|33931.9|33938|33934.4|33933.5|33929.9|2
1651749110000|2022-05-05 11:11:50|33936|33932.4|33937|33933.4|33937|33933.4|33936|33932.4|3
1651749120000|2022-05-05 11:12:00|33936|33932.4|33937|33933.4|33937|33933.4|33935.5|33931.9|10
1651749130000|2022-05-05 11:12:10|33936.5|33932.9|33943|33939.4|33944.5|33940.9|33936.5|33932.9|17
1651749140000|2022-05-05 11:12:20|33942.5|33938.9|33941|33937.4|33943.5|33939.9|33938.5|33934.9|21
1651749150000|2022-05-05 11:12:30|33941.5|33937.9|33937|33933.4|33943|33939.4|33935.5|33931.9|16
1651749160000|2022-05-05 11:12:40|33936.5|33932.9|33930|33926.4|33936.5|33932.9|33930|33926.4|3
1651749170000|2022-05-05 11:12:50|33929.5|33925.9|33927.5|33923.9|33930|33926.4|33927|33923.4|2
1651749180000|2022-05-05 11:13:00|33928|33924.4|33930.5|33926.9|33931.5|33927.9|33928|33924.4|6
1651749190000|2022-05-05 11:13:10|33931|33927.4|33927.5|33923.9|33931|33927.4|33927.5|33923.9|3
1651749200000|2022-05-05 11:13:20|33928|33924.4|33914.5|33910.9|33928|33924.4|33914|33910.4|11
1651749210000|2022-05-05 11:13:30|33915|33911.4|33916.5|33912.9|33916.5|33912.9|33911|33907.4|8
1651749220000|2022-05-05 11:13:40|33916|33912.4|33917|33913.4|33917|33913.4|33915|33911.4|6
1651749230000|2022-05-05 11:13:50|33916.5|33912.9|33918.5|33914.9|33918.5|33914.9|33916.5|33912.9|4
1651749240000|2022-05-05 11:14:00|33918|33914.4|33918|33914.4|33923|33919.4|33917|33913.4|1
1651749250000|2022-05-05 11:14:10|33918.5|33914.9|33920.5|33916.9|33920.5|33916.9|33918|33914.4|1
1651749260000|2022-05-05 11:14:20|33920|33916.4|33922.5|33918.9|33923|33919.4|33920|33916.4|4
1651749270000|2022-05-05 11:14:30|33922|33918.4|33921.5|33917.9|33922.5|33918.9|33921.5|33917.9|1
1651749280000|2022-05-05 11:14:40|33922|33918.4|33925|33921.4|33927|33923.4|33922|33918.4|1
1651749290000|2022-05-05 11:14:50|33925.5|33921.9|33923.5|33919.9|33926.5|33922.9|33923.5|33919.9|0
1651749300000|2022-05-05 11:15:00|33923|33919.4|33925|33921.4|33926|33922.4|33921.5|33917.9|13
1651749310000|2022-05-05 11:15:10|33924.5|33920.9|33929|33925.4|33931|33927.4|33924.5|33920.9|2
1651749320000|2022-05-05 11:15:20|33928.5|33924.9|33930|33926.4|33934.5|33930.9|33927|33923.4|8
1651749330000|2022-05-05 11:15:30|33929.5|33925.9|33930.5|33926.9|33930.5|33926.9|33929|33925.4|1
1651749340000|2022-05-05 11:15:40|33930|33926.4|33930|33926.4|33931.5|33927.9|33930|33926.4|0
1651749350000|2022-05-05 11:15:50|33930.5|33926.9|33932|33928.4|33933|33929.4|33929.5|33925.9|2
1651749360000|2022-05-05 11:16:00|33931.5|33927.9|33927|33923.4|33932|33928.4|33927|33923.4|4
1651749370000|2022-05-05 11:16:10|33927.5|33923.9|33925|33921.4|33929|33925.4|33924|33920.4|2
1651749380000|2022-05-05 11:16:20|33924|33920.4|33922|33918.4|33924|33920.4|33920|33916.4|4
1651749390000|2022-05-05 11:16:30|33922.5|33918.9|33923|33919.4|33923.5|33919.9|33922|33918.4|2
1651749400000|2022-05-05 11:16:40|33923.5|33919.9|33923|33919.4|33925.5|33921.9|33922.5|33918.9|3
1651749410000|2022-05-05 11:16:50|33923.5|33919.9|33925|33921.4|33925|33921.4|33923.5|33919.9|1
1651749420000|2022-05-05 11:17:00|33924.5|33920.9|33926.5|33922.9|33927.5|33923.9|33924.5|33920.9|0
1651749430000|2022-05-05 11:17:10|33927|33923.4|33924.5|33920.9|33928|33924.4|33924|33920.4|2
1651749440000|2022-05-05 11:17:20|33925|33921.4|33925|33921.4|33925|33921.4|33921.5|33917.9|5
1651749450000|2022-05-05 11:17:30|33924.5|33920.9|33922|33918.4|33925|33921.4|33922|33918.4|2
1651749460000|2022-05-05 11:17:40|33921|33917.4|33918|33914.4|33921|33917.4|33918|33914.4|5
1651749470000|2022-05-05 11:17:50|33917.5|33913.9|33922.5|33918.9|33922.5|33918.9|33915|33911.4|5
1651749480000|2022-05-05 11:18:00|33922|33918.4|33920|33916.4|33922|33918.4|33919|33915.4|3
1651749490000|2022-05-05 11:18:10|33920.5|33916.9|33920|33916.4|33922.5|33918.9|33919.5|33915.9|0
1651749500000|2022-05-05 11:18:20|33919.5|33915.9|33918|33914.4|33919.5|33915.9|33916.5|33912.9|1
1651749510000|2022-05-05 11:18:30|33918.5|33914.9|33919|33915.4|33920.5|33916.9|33915.5|33911.9|11
1651749520000|2022-05-05 11:18:40|33916.5|33912.9|33912|33908.4|33917|33913.4|33911.5|33907.9|4
1651749530000|2022-05-05 11:18:50|33911|33907.4|33909|33905.4|33911|33907.4|33905.5|33901.9|22
1651749540000|2022-05-05 11:19:00|33908.5|33904.9|33906|33902.4|33909|33905.4|33905.5|33901.9|8
1651749550000|2022-05-05 11:19:10|33905.5|33901.9|33904|33900.4|33905.5|33901.9|33903.5|33899.9|8
1651749560000|2022-05-05 11:19:20|33905|33901.4|33901.5|33897.9|33906|33902.4|33901|33897.4|11
1651749570000|2022-05-05 11:19:30|33900.5|33896.9|33901.5|33897.9|33903|33899.4|33899.5|33895.9|6
1651749580000|2022-05-05 11:19:40|33901|33897.4|33901|33897.4|33902|33898.4|33900.5|33896.9|1
1651749590000|2022-05-05 11:19:50|33902|33898.4|33903|33899.4|33904.5|33900.9|33899.5|33895.9|9
1651749600000|2022-05-05 11:20:00|33903.5|33899.9|33900|33896.4|33905|33901.4|33900|33896.4|4
1651749610000|2022-05-05 11:20:10|33900.5|33896.9|33891.5|33887.9|33900.5|33896.9|33891.5|33887.9|22
1651749620000|2022-05-05 11:20:20|33892.5|33888.9|33895.5|33891.9|33898|33894.4|33892.5|33888.9|28
1651749630000|2022-05-05 11:20:30|33895|33891.4|33897|33893.4|33900|33896.4|33895|33891.4|3
1651749640000|2022-05-05 11:20:40|33894.5|33890.9|33891|33887.4|33895.5|33891.9|33890.5|33886.9|6
1651749650000|2022-05-05 11:20:50|33890.5|33886.9|33892|33888.4|33892|33888.4|33886|33882.4|23
1651749660000|2022-05-05 11:21:00|33892.5|33888.9|33890|33886.4|33896|33892.4|33890|33886.4|4
1651749670000|2022-05-05 11:21:10|33889.5|33885.9|33888|33884.4|33890|33886.4|33882.5|33878.9|20
1651749680000|2022-05-05 11:21:20|33888.5|33884.9|33890|33886.4|33891.5|33887.9|33888|33884.4|2
1651749690000|2022-05-05 11:21:30|33889.5|33885.9|33891|33887.4|33891|33887.4|33885.5|33881.9|16
1651749700000|2022-05-05 11:21:40|33890.5|33886.9|33901|33897.4|33905.5|33901.9|33889.5|33885.9|40
1651749710000|2022-05-05 11:21:50|33902.5|33898.9|33904.5|33900.9|33905|33901.4|33902|33898.4|8
1651749720000|2022-05-05 11:22:00|33904|33900.4|33903|33899.4|33909|33905.4|33902|33898.4|8
1651749730000|2022-05-05 11:22:10|33903.5|33899.9|33903.5|33899.9|33904|33900.4|33898|33894.4|5
1651749740000|2022-05-05 11:22:20|33903|33899.4|33904|33900.4|33904|33900.4|33902|33898.4|1
1651749750000|2022-05-05 11:22:30|33905.5|33901.9|33900|33896.4|33906|33902.4|33900|33896.4|6
1651749760000|2022-05-05 11:22:40|33899.5|33895.9|33892|33888.4|33900|33896.4|33891|33887.4|12
1651749770000|2022-05-05 11:22:50|33891.5|33887.9|33895|33891.4|33895|33891.4|33891.5|33887.9|2
1651749780000|2022-05-05 11:23:00|33895.5|33891.9|33895|33891.4|33897|33893.4|33894.5|33890.9|4
1651749790000|2022-05-05 11:23:10|33894.5|33890.9|33891.5|33887.9|33896|33892.4|33891.5|33887.9|7
1651749800000|2022-05-05 11:23:20|33892|33888.4|33894.5|33890.9|33895.5|33891.9|33892|33888.4|0
1651749810000|2022-05-05 11:23:30|33894|33890.4|33892|33888.4|33894.5|33890.9|33892|33888.4|2
1651749820000|2022-05-05 11:23:40|33892.5|33888.9|33889|33885.4|33893|33889.4|33888|33884.4|7
1651749830000|2022-05-05 11:23:50|33889.5|33885.9|33892|33888.4|33893|33889.4|33889.5|33885.9|5
1651749840000|2022-05-05 11:24:00|33891.5|33887.9|33894|33890.4|33895|33891.4|33891.5|33887.9|2
1651749850000|2022-05-05 11:24:10|33893.5|33889.9|33893.5|33889.9|33895.5|33891.9|33893|33889.4|3
1651749860000|2022-05-05 11:24:20|33893|33889.4|33888|33884.4|33893.5|33889.9|33887|33883.4|11
1651749870000|2022-05-05 11:24:30|33888.5|33884.9|33889.5|33885.9|33889.5|33885.9|33887.5|33883.9|0
1651749880000|2022-05-05 11:24:40|33890|33886.4|33892|33888.4|33892|33888.4|33889|33885.4|36
1651749890000|2022-05-05 11:24:50|33891|33887.4|33891|33887.4|33891.5|33887.9|33890.5|33886.9|5
1651749900000|2022-05-05 11:25:00|33889|33885.4|33892|33888.4|33892.5|33888.9|33888|33884.4|8
1651749910000|2022-05-05 11:25:10|33891.5|33887.9|33890|33886.4|33892|33888.4|33890|33886.4|1
1651749920000|2022-05-05 11:25:20|33891|33887.4|33892|33888.4|33892|33888.4|33889.5|33885.9|1
1651749930000|2022-05-05 11:25:30|33892.5|33888.9|33893|33889.4|33895|33891.4|33892|33888.4|0
1651749940000|2022-05-05 11:25:40|33892.5|33888.9|33891|33887.4|33893|33889.4|33891|33887.4|1
1651749950000|2022-05-05 11:25:50|33890.5|33886.9|33891|33887.4|33894.5|33890.9|33890.5|33886.9|0
1651749960000|2022-05-05 11:26:00|33890.5|33886.9|33895|33891.4|33896|33892.4|33890.5|33886.9|3
1651749970000|2022-05-05 11:26:10|33895.5|33891.9|33895|33891.4|33896|33892.4|33893.5|33889.9|0
1651749980000|2022-05-05 11:26:20|33895.5|33891.9|33896|33892.4|33897|33893.4|33895|33891.4|14
1651749990000|2022-05-05 11:26:30|33896.5|33892.9|33896|33892.4|33897|33893.4|33895.5|33891.9|1
1651750000000|2022-05-05 11:26:40|33895.5|33891.9|33895|33891.4|33895.5|33891.9|33894|33890.4|2
1651750010000|2022-05-05 11:26:50|33893.5|33889.9|33896|33892.4|33896|33892.4|33892.5|33888.9|2
1651750020000|2022-05-05 11:27:00|33895.5|33891.9|33896|33892.4|33899|33895.4|33895|33891.4|1
1651750030000|2022-05-05 11:27:10|33896.5|33892.9|33896.5|33892.9|33898|33894.4|33895|33891.4|0
1651750040000|2022-05-05 11:27:20|33897|33893.4|33893.5|33889.9|33899|33895.4|33892.5|33888.9|9
1651750050000|2022-05-05 11:27:30|33894|33890.4|33892|33888.4|33894|33890.4|33891.5|33887.9|3
1651750060000|2022-05-05 11:27:40|33891.5|33887.9|33889.5|33885.9|33891.5|33887.9|33888.5|33884.9|5
1651750070000|2022-05-05 11:27:50|33890|33886.4|33894|33890.4|33896|33892.4|33889|33885.4|13
1651750080000|2022-05-05 11:28:00|33894.5|33890.9|33897|33893.4|33897.5|33893.9|33894.5|33890.9|5
1651750090000|2022-05-05 11:28:10|33896.5|33892.9|33893|33889.4|33896.5|33892.9|33892|33888.4|27
1651750100000|2022-05-05 11:28:20|33892.5|33888.9|33880.5|33876.9|33892.5|33888.9|33880.5|33876.9|13
1651750110000|2022-05-05 11:28:30|33881|33877.4|33880|33876.4|33883|33879.4|33878.5|33874.9|11
1651750120000|2022-05-05 11:28:40|33879.5|33875.9|33879|33875.4|33882|33878.4|33879|33875.4|4
1651750130000|2022-05-05 11:28:50|33875.5|33871.9|33874.5|33870.9|33876|33872.4|33873.5|33869.9|16
1651750140000|2022-05-05 11:29:00|33874|33870.4|33874|33870.4|33878.5|33874.9|33873.5|33869.9|39
1651750150000|2022-05-05 11:29:10|33874.5|33870.9|33875|33871.4|33876|33872.4|33874|33870.4|6
1651750160000|2022-05-05 11:29:20|33874.5|33870.9|33876.5|33872.9|33877|33873.4|33874|33870.4|4
1651750170000|2022-05-05 11:29:30|33876|33872.4|33873|33869.4|33878.5|33874.9|33872.5|33868.9|3
1651750180000|2022-05-05 11:29:40|33874|33870.4|33869.5|33865.9|33874.5|33870.9|33868|33864.4|19
1651750190000|2022-05-05 11:29:50|33870|33866.4|33870|33866.4|33873.5|33869.9|33870|33866.4|5
1651750200000|2022-05-05 11:30:00|33868|33864.4|33871.5|33867.9|33874|33870.4|33862.5|33858.9|37
1651750210000|2022-05-05 11:30:10|33871|33867.4|33875.5|33871.9|33878|33874.4|33871|33867.4|20
1651750220000|2022-05-05 11:30:20|33875|33871.4|33875|33871.4|33876|33872.4|33872.5|33868.9|1
1651750230000|2022-05-05 11:30:30|33875.5|33871.9|33872|33868.4|33877|33873.4|33870.5|33866.9|7
1651750240000|2022-05-05 11:30:40|33874|33870.4|33870.5|33866.9|33874.5|33870.9|33870|33866.4|2
1651750250000|2022-05-05 11:30:50|33868.5|33864.9|33873|33869.4|33873.5|33869.9|33868.5|33864.9|3
1651750260000|2022-05-05 11:31:00|33872.5|33868.9|33875|33871.4|33876|33872.4|33871|33867.4|10
1651750270000|2022-05-05 11:31:10|33875.5|33871.9|33879|33875.4|33882.5|33878.9|33875.5|33871.9|7
1651750280000|2022-05-05 11:31:20|33878|33874.4|33878|33874.4|33879.5|33875.9|33875|33871.4|3
1651750290000|2022-05-05 11:31:30|33877.5|33873.9|33869|33865.4|33879|33875.4|33868.5|33864.9|37
1651750300000|2022-05-05 11:31:40|33868.5|33864.9|33868|33864.4|33869.5|33865.9|33867.5|33863.9|1
1651750310000|2022-05-05 11:31:50|33868.5|33864.9|33866|33862.4|33869.5|33865.9|33862|33858.4|29
1651750320000|2022-05-05 11:32:00|33866.5|33862.9|33864|33860.4|33869.5|33865.9|33864|33860.4|9
1651750330000|2022-05-05 11:32:10|33864.5|33860.9|33869|33865.4|33872|33868.4|33864|33860.4|11
1651750340000|2022-05-05 11:32:20|33868.5|33864.9|33870|33866.4|33870.5|33866.9|33867|33863.4|0
1651750350000|2022-05-05 11:32:30|33869|33865.4|33871|33867.4|33873.5|33869.9|33869|33865.4|8
1651750360000|2022-05-05 11:32:40|33872|33868.4|33875|33871.4|33877|33873.4|33871|33867.4|1
1651750370000|2022-05-05 11:32:50|33874.5|33870.9|33871.5|33867.9|33875.5|33871.9|33871.5|33867.9|4
1651750380000|2022-05-05 11:33:00|33871|33867.4|33878|33874.4|33878|33874.4|33871|33867.4|10
1651750390000|2022-05-05 11:33:10|33877.5|33873.9|33878|33874.4|33880.5|33876.9|33877.5|33873.9|4
1651750400000|2022-05-05 11:33:20|33877.5|33873.9|33879|33875.4|33880|33876.4|33877.5|33873.9|4
1651750410000|2022-05-05 11:33:30|33879.5|33875.9|33875|33871.4|33879.5|33875.9|33874.5|33870.9|10
1651750420000|2022-05-05 11:33:40|33875.5|33871.9|33871|33867.4|33875.5|33871.9|33871|33867.4|3
1651750430000|2022-05-05 11:33:50|33871.5|33867.9|33868|33864.4|33872|33868.4|33868|33864.4|5
1651750440000|2022-05-05 11:34:00|33868.5|33864.9|33871|33867.4|33871.5|33867.9|33867|33863.4|8
1651750450000|2022-05-05 11:34:10|33871.5|33867.9|33871.5|33867.9|33873|33869.4|33871|33867.4|4
1651750460000|2022-05-05 11:34:20|33872|33868.4|33873|33869.4|33873|33869.4|33871.5|33867.9|7
1651750470000|2022-05-05 11:34:30|33872.5|33868.9|33876|33872.4|33876.5|33872.9|33872|33868.4|2
1651750480000|2022-05-05 11:34:40|33875.5|33871.9|33879|33875.4|33879|33875.4|33875|33871.4|1
1651750490000|2022-05-05 11:34:50|33879.5|33875.9|33883|33879.4|33883|33879.4|33879|33875.4|7
1651750500000|2022-05-05 11:35:00|33882.5|33878.9|33879.5|33875.9|33882.5|33878.9|33877.5|33873.9|8
1651750510000|2022-05-05 11:35:10|33879|33875.4|33877.5|33873.9|33879|33875.4|33875|33871.4|7
1651750520000|2022-05-05 11:35:20|33877|33873.4|33880|33876.4|33880|33876.4|33876.5|33872.9|5
1651750530000|2022-05-05 11:35:30|33879.5|33875.9|33878.5|33874.9|33880.5|33876.9|33878.5|33874.9|0
1651750540000|2022-05-05 11:35:40|33878|33874.4|33878|33874.4|33878.5|33874.9|33877|33873.4|2
1651750550000|2022-05-05 11:35:50|33877.5|33873.9|33879.5|33875.9|33879.5|33875.9|33877.5|33873.9|1
1651750560000|2022-05-05 11:36:00|33880|33876.4|33886|33882.4|33886|33882.4|33880|33876.4|14
1651750570000|2022-05-05 11:36:10|33885.5|33881.9|33886|33882.4|33887|33883.4|33884|33880.4|2
1651750580000|2022-05-05 11:36:20|33886.5|33882.9|33890.5|33886.9|33891|33887.4|33886|33882.4|12
1651750590000|2022-05-05 11:36:30|33891|33887.4|33892.5|33888.9|33894|33890.4|33890|33886.4|10
1651750600000|2022-05-05 11:36:40|33894.5|33890.9|33895|33891.4|33898|33894.4|33893|33889.4|33
1651750610000|2022-05-05 11:36:50|33894.5|33890.9|33896.5|33892.9|33896.5|33892.9|33893|33889.4|6
1651750620000|2022-05-05 11:37:00|33897|33893.4|33896.5|33892.9|33898.5|33894.9|33895.5|33891.9|8
1651750630000|2022-05-05 11:37:10|33896|33892.4|33898|33894.4|33898|33894.4|33895.5|33891.9|5
1651750640000|2022-05-05 11:37:20|33897.5|33893.9|33900|33896.4|33900|33896.4|33897|33893.4|5
1651750650000|2022-05-05 11:37:30|33900.5|33896.9|33900|33896.4|33902.5|33898.9|33899|33895.4|3
1651750660000|2022-05-05 11:37:40|33899.5|33895.9|33900.5|33896.9|33900.5|33896.9|33897|33893.4|3
1651750670000|2022-05-05 11:37:50|33900|33896.4|33899|33895.4|33900.5|33896.9|33899|33895.4|1
1651750680000|2022-05-05 11:38:00|33899.5|33895.9|33907|33903.4|33907|33903.4|33899.5|33895.9|36
1651750690000|2022-05-05 11:38:10|33906.5|33902.9|33907.5|33903.9|33909.5|33905.9|33906.5|33902.9|9
1651750700000|2022-05-05 11:38:20|33906.5|33902.9|33907.5|33903.9|33907.5|33903.9|33906|33902.4|4
1651750710000|2022-05-05 11:38:30|33907|33903.4|33895|33891.4|33907|33903.4|33894.5|33890.9|24
1651750720000|2022-05-05 11:38:40|33894.5|33890.9|33896|33892.4|33897|33893.4|33894|33890.4|10
1651750730000|2022-05-05 11:38:50|33895.5|33891.9|33897|33893.4|33897.5|33893.9|33895.5|33891.9|0
1651750740000|2022-05-05 11:39:00|33896.5|33892.9|33892.5|33888.9|33899.5|33895.9|33892.5|33888.9|16
1651750750000|2022-05-05 11:39:10|33893|33889.4|33895.5|33891.9|33896|33892.4|33892|33888.4|11
1651750760000|2022-05-05 11:39:20|33896|33892.4|33895.5|33891.9|33897|33893.4|33895.5|33891.9|1
1651750770000|2022-05-05 11:39:30|33895|33891.4|33893.5|33889.9|33895|33891.4|33892.5|33888.9|5
1651750780000|2022-05-05 11:39:40|33893|33889.4|33892|33888.4|33894|33890.4|33890.5|33886.9|4
1651750790000|2022-05-05 11:39:50|33892.5|33888.9|33891|33887.4|33893|33889.4|33890|33886.4|6
1651750800000|2022-05-05 11:40:00|33890.5|33886.9|33892|33888.4|33892.5|33888.9|33890|33886.4|2
1651750810000|2022-05-05 11:40:10|33891.5|33887.9|33894|33890.4|33898|33894.4|33891.5|33887.9|9
1651750820000|2022-05-05 11:40:20|33893.5|33889.9|33890.5|33886.9|33894|33890.4|33890.5|33886.9|5
1651750830000|2022-05-05 11:40:30|33891|33887.4|33893|33889.4|33893|33889.4|33891|33887.4|4
1651750840000|2022-05-05 11:40:40|33892.5|33888.9|33891|33887.4|33894|33890.4|33891|33887.4|1
1651750850000|2022-05-05 11:40:50|33891.5|33887.9|33892|33888.4|33892.5|33888.9|33891.5|33887.9|2
1651750860000|2022-05-05 11:41:00|33892.5|33888.9|33897|33893.4|33899.5|33895.9|33892|33888.4|6
1651750870000|2022-05-05 11:41:10|33897.5|33893.9|33897|33893.4|33898.5|33894.9|33896.5|33892.9|3
1651750880000|2022-05-05 11:41:20|33897.5|33893.9|33897|33893.4|33897.5|33893.9|33895.5|33891.9|2
1651750890000|2022-05-05 11:41:30|33898|33894.4|33899|33895.4|33902|33898.4|33897.5|33893.9|4
1651750900000|2022-05-05 11:41:40|33898.5|33894.9|33897|33893.4|33899|33895.4|33896.5|33892.9|1
1651750910000|2022-05-05 11:41:50|33897.5|33893.9|33897|33893.4|33898.5|33894.9|33896|33892.4|0
1651750920000|2022-05-05 11:42:00|33896.5|33892.9|33898|33894.4|33900|33896.4|33896|33892.4|12
1651750930000|2022-05-05 11:42:10|33897.5|33893.9|33903|33899.4|33903|33899.4|33897.5|33893.9|18
1651750940000|2022-05-05 11:42:20|33903.5|33899.9|33901|33897.4|33903.5|33899.9|33900.5|33896.9|1
1651750950000|2022-05-05 11:42:30|33900.5|33896.9|33905|33901.4|33905.5|33901.9|33900|33896.4|8
1651750960000|2022-05-05 11:42:40|33905.5|33901.9|33908|33904.4|33911.5|33907.9|33905|33901.4|15
1651750970000|2022-05-05 11:42:50|33907.5|33903.9|33911|33907.4|33912|33908.4|33907|33903.4|20
1651750980000|2022-05-05 11:43:00|33911.5|33907.9|33905|33901.4|33912|33908.4|33904.5|33900.9|13
1651750990000|2022-05-05 11:43:10|33905.5|33901.9|33903|33899.4|33905.5|33901.9|33902.5|33898.9|5
1651751000000|2022-05-05 11:43:20|33903.5|33899.9|33900.5|33896.9|33904.5|33900.9|33899.5|33895.9|5
1651751010000|2022-05-05 11:43:30|33901|33897.4|33901|33897.4|33902|33898.4|33900.5|33896.9|1
1651751020000|2022-05-05 11:43:40|33900.5|33896.9|33903.5|33899.9|33903.5|33899.9|33900.5|33896.9|2
1651751030000|2022-05-05 11:43:50|33903|33899.4|33903.5|33899.9|33904.5|33900.9|33903|33899.4|1
1651751040000|2022-05-05 11:44:00|33904|33900.4|33906|33902.4|33907|33903.4|33902|33898.4|9
1651751050000|2022-05-05 11:44:10|33905|33901.4|33903|33899.4|33905.5|33901.9|33902|33898.4|1
1651751060000|2022-05-05 11:44:20|33903.5|33899.9|33905|33901.4|33906|33902.4|33902.5|33898.9|4
1651751070000|2022-05-05 11:44:30|33905.5|33901.9|33905|33901.4|33905.5|33901.9|33903.5|33899.9|0
1651751080000|2022-05-05 11:44:40|33905.5|33901.9|33904.5|33900.9|33906.5|33902.9|33904.5|33900.9|3
1651751090000|2022-05-05 11:44:50|33904|33900.4|33907|33903.4|33908.5|33904.9|33904|33900.4|1
1651751100000|2022-05-05 11:45:00|33907.5|33903.9|33908|33904.4|33908.5|33904.9|33906.5|33902.9|3
1651751110000|2022-05-05 11:45:10|33907.5|33903.9|33903|33899.4|33907.5|33903.9|33903|33899.4|1
1651751120000|2022-05-05 11:45:20|33903.5|33899.9|33906.5|33902.9|33908.5|33904.9|33903.5|33899.9|6
1651751130000|2022-05-05 11:45:30|33907|33903.4|33903.5|33899.9|33907|33903.4|33903.5|33899.9|8
1651751140000|2022-05-05 11:45:40|33904|33900.4|33904|33900.4|33905.5|33901.9|33904|33900.4|0
1651751150000|2022-05-05 11:45:50|33904.5|33900.9|33903|33899.4|33905|33901.4|33902.5|33898.9|9
1651751160000|2022-05-05 11:46:00|33903.5|33899.9|33909|33905.4|33910.5|33906.9|33903|33899.4|7
1651751170000|2022-05-05 11:46:10|33909.5|33905.9|33913.5|33909.9|33914|33910.4|33909|33905.4|10
1651751180000|2022-05-05 11:46:20|33913|33909.4|33919|33915.4|33921|33917.4|33913|33909.4|28
1651751190000|2022-05-05 11:46:30|33919.5|33915.9|33921|33917.4|33922|33918.4|33917|33913.4|11
1651751200000|2022-05-05 11:46:40|33921.5|33917.9|33921.5|33917.9|33925|33921.4|33918.5|33914.9|43
1651751210000|2022-05-05 11:46:50|33921|33917.4|33920|33916.4|33922.5|33918.9|33920|33916.4|5
1651751220000|2022-05-05 11:47:00|33919.5|33915.9|33922.5|33918.9|33924|33920.4|33919|33915.4|10
1651751230000|2022-05-05 11:47:10|33923|33919.4|33918|33914.4|33924|33920.4|33918|33914.4|3
1651751240000|2022-05-05 11:47:20|33917.5|33913.9|33915|33911.4|33917.5|33913.9|33913.5|33909.9|8
1651751250000|2022-05-05 11:47:30|33915.5|33911.9|33916.5|33912.9|33916.5|33912.9|33914|33910.4|4
1651751260000|2022-05-05 11:47:40|33916|33912.4|33915|33911.4|33916|33912.4|33914.5|33910.9|6
1651751270000|2022-05-05 11:47:50|33915.5|33911.9|33916.5|33912.9|33918.5|33914.9|33915.5|33911.9|5
1651751280000|2022-05-05 11:48:00|33916|33912.4|33915|33911.4|33917|33913.4|33914.5|33910.9|5
1651751290000|2022-05-05 11:48:10|33914.5|33910.9|33913.5|33909.9|33917|33913.4|33913.5|33909.9|3
1651751300000|2022-05-05 11:48:20|33914|33910.4|33917|33913.4|33917|33913.4|33913.5|33909.9|2
1651751310000|2022-05-05 11:48:30|33917.5|33913.9|33918|33914.4|33918|33914.4|33916.5|33912.9|0
1651751320000|2022-05-05 11:48:40|33917.5|33913.9|33916.5|33912.9|33918.5|33914.9|33916|33912.4|3
1651751330000|2022-05-05 11:48:50|33917|33913.4|33916|33912.4|33917|33913.4|33915|33911.4|1
1651751340000|2022-05-05 11:49:00|33916.5|33912.9|33915.5|33911.9|33918|33914.4|33915.5|33911.9|3
1651751350000|2022-05-05 11:49:10|33915|33911.4|33915|33911.4|33916|33912.4|33915|33911.4|2
1651751360000|2022-05-05 11:49:20|33914|33910.4|33909|33905.4|33914|33910.4|33908.5|33904.9|66
1651751370000|2022-05-05 11:49:30|33908|33904.4|33909|33905.4|33909.5|33905.9|33907.5|33903.9|3
1651751380000|2022-05-05 11:49:40|33908.5|33904.9|33907|33903.4|33908.5|33904.9|33906|33902.4|7
1651751390000|2022-05-05 11:49:50|33906.5|33902.9|33908|33904.4|33909|33905.4|33906.5|33902.9|4
1651751400000|2022-05-05 11:50:00|33907.5|33903.9|33910|33906.4|33911|33907.4|33907.5|33903.9|10
1651751410000|2022-05-05 11:50:10|33909.5|33905.9|33909.5|33905.9|33909.5|33905.9|33906|33902.4|2
1651751420000|2022-05-05 11:50:20|33910.5|33906.9|33909.5|33905.9|33910.5|33906.9|33909|33905.4|1
1651751430000|2022-05-05 11:50:30|33909|33905.4|33909|33905.4|33910|33906.4|33908.5|33904.9|0
1651751440000|2022-05-05 11:50:40|33908.5|33904.9|33909.5|33905.9|33910|33906.4|33908.5|33904.9|2
1651751450000|2022-05-05 11:50:50|33909|33905.4|33907|33903.4|33909.5|33905.9|33906.5|33902.9|5
1651751460000|2022-05-05 11:51:00|33907.5|33903.9|33908|33904.4|33908.5|33904.9|33905.5|33901.9|6
1651751470000|2022-05-05 11:51:10|33908.5|33904.9|33915|33911.4|33915.5|33911.9|33908.5|33904.9|9
1651751480000|2022-05-05 11:51:20|33913|33909.4|33919|33915.4|33919.5|33915.9|33912.5|33908.9|8
1651751490000|2022-05-05 11:51:30|33918.5|33914.9|33917|33913.4|33918.5|33914.9|33915.5|33911.9|2
1651751500000|2022-05-05 11:51:40|33916.5|33912.9|33916|33912.4|33917.5|33913.9|33915|33911.4|10
1651751510000|2022-05-05 11:51:50|33915.5|33911.9|33915|33911.4|33915.5|33911.9|33914.5|33910.9|6
1651751520000|2022-05-05 11:52:00|33915.5|33911.9|33916|33912.4|33916.5|33912.9|33915.5|33911.9|7
1651751530000|2022-05-05 11:52:10|33916.5|33912.9|33919|33915.4|33919.5|33915.9|33916|33912.4|3
1651751540000|2022-05-05 11:52:20|33919.5|33915.9|33920|33916.4|33924|33920.4|33919.5|33915.9|12
1651751550000|2022-05-05 11:52:30|33920.5|33916.9|33929.5|33925.9|33929.5|33925.9|33920.5|33916.9|26
1651751560000|2022-05-05 11:52:40|33929|33925.4|33928|33924.4|33930|33926.4|33926|33922.4|6
1651751570000|2022-05-05 11:52:50|33928.5|33924.9|33923|33919.4|33928.5|33924.9|33922.5|33918.9|2
1651751580000|2022-05-05 11:53:00|33923.5|33919.9|33923|33919.4|33924|33920.4|33921.5|33917.9|6
1651751590000|2022-05-05 11:53:10|33922.5|33918.9|33921|33917.4|33922.5|33918.9|33921|33917.4|3
1651751600000|2022-05-05 11:53:20|33921.5|33917.9|33918|33914.4|33921.5|33917.9|33917|33913.4|9
1651751610000|2022-05-05 11:53:30|33917.5|33913.9|33917|33913.4|33918|33914.4|33916.5|33912.9|2
1651751620000|2022-05-05 11:53:40|33916.5|33912.9|33912|33908.4|33916.5|33912.9|33912|33908.4|2
1651751630000|2022-05-05 11:53:50|33911.5|33907.9|33911.5|33907.9|33912.5|33908.9|33910.5|33906.9|2
1651751640000|2022-05-05 11:54:00|33912|33908.4|33914.5|33910.9|33914.5|33910.9|33910.5|33906.9|8
1651751650000|2022-05-05 11:54:10|33915|33911.4|33916.5|33912.9|33916.5|33912.9|33914.5|33910.9|2
1651751660000|2022-05-05 11:54:20|33916|33912.4|33914|33910.4|33918.5|33914.9|33913.5|33909.9|6
1651751670000|2022-05-05 11:54:30|33913.5|33909.9|33904.5|33900.9|33913.5|33909.9|33902|33898.4|31
1651751680000|2022-05-05 11:54:40|33903|33899.4|33904|33900.4|33906.5|33902.9|33903|33899.4|18
1651751690000|2022-05-05 11:54:50|33903.5|33899.9|33907|33903.4|33907|33903.4|33902.5|33898.9|6
1651751700000|2022-05-05 11:55:00|33907.5|33903.9|33913|33909.4|33915|33911.4|33907|33903.4|4
1651751710000|2022-05-05 11:55:10|33912.5|33908.9|33912|33908.4|33914.5|33910.9|33912|33908.4|8
1651751720000|2022-05-05 11:55:20|33912.5|33908.9|33909|33905.4|33912.5|33908.9|33909|33905.4|3
1651751730000|2022-05-05 11:55:30|33909.5|33905.9|33909.5|33905.9|33911.5|33907.9|33909|33905.4|0
1651751740000|2022-05-05 11:55:40|33910.5|33906.9|33915.5|33911.9|33916|33912.4|33910|33906.4|7
1651751750000|2022-05-05 11:55:50|33915|33911.4|33918|33914.4|33918.5|33914.9|33913.5|33909.9|13
1651751760000|2022-05-05 11:56:00|33918.5|33914.9|33916|33912.4|33921|33917.4|33915.5|33911.9|18
1651751770000|2022-05-05 11:56:10|33916.5|33912.9|33913|33909.4|33916.5|33912.9|33913|33909.4|2
1651751780000|2022-05-05 11:56:20|33913.5|33909.9|33911.5|33907.9|33913.5|33909.9|33910|33906.4|5
1651751790000|2022-05-05 11:56:30|33912|33908.4|33914|33910.4|33914.5|33910.9|33912|33908.4|2
1651751800000|2022-05-05 11:56:40|33914.5|33910.9|33911.5|33907.9|33914.5|33910.9|33911.5|33907.9|11
1651751810000|2022-05-05 11:56:50|33912|33908.4|33914.5|33910.9|33915|33911.4|33911.5|33907.9|2
1651751820000|2022-05-05 11:57:00|33915|33911.4|33917|33913.4|33925|33921.4|33915|33911.4|28
1651751830000|2022-05-05 11:57:10|33917.5|33913.9|33918|33914.4|33918|33914.4|33915.5|33911.9|12
1651751840000|2022-05-05 11:57:20|33917.5|33913.9|33915|33911.4|33919.5|33915.9|33913.5|33909.9|6
1651751850000|2022-05-05 11:57:30|33914.5|33910.9|33912.5|33908.9|33914.5|33910.9|33911|33907.4|21
1651751860000|2022-05-05 11:57:40|33913|33909.4|33910|33906.4|33913|33909.4|33910|33906.4|1
1651751870000|2022-05-05 11:57:50|33909.5|33905.9|33909|33905.4|33910.5|33906.9|33909|33905.4|0
1651751880000|2022-05-05 11:58:00|33908.5|33904.9|33900|33896.4|33908.5|33904.9|33900|33896.4|32
1651751890000|2022-05-05 11:58:10|33899.5|33895.9|33896|33892.4|33900|33896.4|33896|33892.4|16
1651751900000|2022-05-05 11:58:20|33895.5|33891.9|33892|33888.4|33896|33892.4|33892|33888.4|9
1651751910000|2022-05-05 11:58:30|33892.5|33888.9|33894|33890.4|33894.5|33890.9|33892.5|33888.9|7
1651751920000|2022-05-05 11:58:40|33894.5|33890.9|33892.5|33888.9|33894.5|33890.9|33892.5|33888.9|4
1651751930000|2022-05-05 11:58:50|33892|33888.4|33891.5|33887.9|33892.5|33888.9|33891.5|33887.9|7
1651751940000|2022-05-05 11:59:00|33889.5|33885.9|33889|33885.4|33890|33886.4|33888.5|33884.9|26
1651751950000|2022-05-05 11:59:10|33889.5|33885.9|33893|33889.4|33893.5|33889.9|33889|33885.4|16
1651751960000|2022-05-05 11:59:20|33893.5|33889.9|33894|33890.4|33894.5|33890.9|33893|33889.4|8
1651751970000|2022-05-05 11:59:30|33893.5|33889.9|33892.5|33888.9|33894.5|33890.9|33892.5|33888.9|5
1651751980000|2022-05-05 11:59:40|33893|33889.4|33892.5|33888.9|33895|33891.4|33892|33888.4|3
1651751990000|2022-05-05 11:59:50|33893|33889.4|33892.5|33888.9|33893.5|33889.9|33892|33888.4|4
1651752000000|2022-05-05 12:00:00|33892|33888.4|33891.5|33887.9|33895.5|33891.9|33891|33887.4|17
1651752010000|2022-05-05 12:00:10|33892|33888.4|33897.5|33893.9|33898|33894.4|33892|33888.4|17
1651752020000|2022-05-05 12:00:20|33897|33893.4|33898|33894.4|33898|33894.4|33895.5|33891.9|7
1651752030000|2022-05-05 12:00:30|33897.5|33893.9|33899|33895.4|33899.5|33895.9|33895.5|33891.9|16
1651752040000|2022-05-05 12:00:40|33899.5|33895.9|33900.5|33896.9|33900.5|33896.9|33898|33894.4|36
1651752050000|2022-05-05 12:00:50|33900|33896.4|33900.5|33896.9|33901|33897.4|33899.5|33895.9|6
1651752060000|2022-05-05 12:01:00|33900|33896.4|33889.5|33885.9|33900|33896.4|33889|33885.4|17
1651752070000|2022-05-05 12:01:10|33890|33886.4|33887.5|33883.9|33890.5|33886.9|33884|33880.4|34
1651752080000|2022-05-05 12:01:20|33888|33884.4|33887|33883.4|33888|33884.4|33886|33882.4|15
1651752090000|2022-05-05 12:01:30|33888|33884.4|33886.5|33882.9|33888.5|33884.9|33885.5|33881.9|12
1651752100000|2022-05-05 12:01:40|33887|33883.4|33892.5|33888.9|33893|33889.4|33885.5|33881.9|12
1651752110000|2022-05-05 12:01:50|33892|33888.4|33891|33887.4|33893|33889.4|33891|33887.4|3
1651752120000|2022-05-05 12:02:00|33890.5|33886.9|33884|33880.4|33890.5|33886.9|33884|33880.4|20
1651752130000|2022-05-05 12:02:10|33883.5|33879.9|33886|33882.4|33886.5|33882.9|33883|33879.4|10
1651752140000|2022-05-05 12:02:20|33885.5|33881.9|33884|33880.4|33886|33882.4|33882.5|33878.9|3
1651752150000|2022-05-05 12:02:30|33883.5|33879.9|33888.5|33884.9|33889.5|33885.9|33883|33879.4|8
1651752160000|2022-05-05 12:02:40|33887.5|33883.9|33890|33886.4|33890|33886.4|33887|33883.4|8
1651752170000|2022-05-05 12:02:50|33889.5|33885.9|33889|33885.4|33890|33886.4|33885.5|33881.9|12
1651752180000|2022-05-05 12:03:00|33888.5|33884.9|33888.5|33884.9|33889.5|33885.9|33888.5|33884.9|2
1651752190000|2022-05-05 12:03:10|33892|33888.4|33893|33889.4|33893.5|33889.9|33891.5|33887.9|11
1651752200000|2022-05-05 12:03:20|33893.5|33889.9|33891|33887.4|33893.5|33889.9|33891|33887.4|2
1651752210000|2022-05-05 12:03:30|33890.5|33886.9|33884|33880.4|33890.5|33886.9|33882.5|33878.9|21
1651752220000|2022-05-05 12:03:40|33883.5|33879.9|33883.5|33879.9|33883.5|33879.9|33881|33877.4|10
1651752230000|2022-05-05 12:03:50|33884|33880.4|33890|33886.4|33890|33886.4|33883.5|33879.9|8
1651752240000|2022-05-05 12:04:00|33890.5|33886.9|33900|33896.4|33901|33897.4|33889.5|33885.9|32
1651752250000|2022-05-05 12:04:10|33900.5|33896.9|33897|33893.4|33900.5|33896.9|33897|33893.4|5
1651752260000|2022-05-05 12:04:20|33896.5|33892.9|33896.5|33892.9|33899|33895.4|33895.5|33891.9|13
1651752270000|2022-05-05 12:04:30|33896|33892.4|33891|33887.4|33897|33893.4|33891|33887.4|24
1651752280000|2022-05-05 12:04:40|33890.5|33886.9|33891|33887.4|33891|33887.4|33889|33885.4|3
1651752290000|2022-05-05 12:04:50|33891.5|33887.9|33894|33890.4|33894.5|33890.9|33891|33887.4|20
1651752300000|2022-05-05 12:05:00|33893.5|33889.9|33892.5|33888.9|33894|33890.4|33887|33883.4|19
1651752310000|2022-05-05 12:05:10|33892|33888.4|33893.5|33889.9|33894.5|33890.9|33890.5|33886.9|15
1651752320000|2022-05-05 12:05:20|33894|33890.4|33895|33891.4|33895.5|33891.9|33893.5|33889.9|4
1651752330000|2022-05-05 12:05:30|33894|33890.4|33896|33892.4|33897.5|33893.9|33894|33890.4|14
1651752340000|2022-05-05 12:05:40|33896.5|33892.9|33901|33897.4|33901|33897.4|33896.5|33892.9|9
1651752350000|2022-05-05 12:05:50|33900.5|33896.9|33897|33893.4|33901|33897.4|33896.5|33892.9|8
1651752360000|2022-05-05 12:06:00|33896.5|33892.9|33901|33897.4|33901.5|33897.9|33895.5|33891.9|7
1651752370000|2022-05-05 12:06:10|33900.5|33896.9|33900|33896.4|33901|33897.4|33899|33895.4|9
1651752380000|2022-05-05 12:06:20|33900.5|33896.9|33908|33904.4|33908|33904.4|33900|33896.4|12
1651752390000|2022-05-05 12:06:30|33907|33903.4|33906|33902.4|33907|33903.4|33906|33902.4|3
1651752400000|2022-05-05 12:06:40|33905|33901.4|33910.5|33906.9|33911|33907.4|33905|33901.4|13
1651752410000|2022-05-05 12:06:50|33911|33907.4|33909.5|33905.9|33912|33908.4|33906.5|33902.9|27
1651752420000|2022-05-05 12:07:00|33909|33905.4|33910|33906.4|33911|33907.4|33908|33904.4|14
1651752430000|2022-05-05 12:07:10|33911|33907.4|33907|33903.4|33911|33907.4|33906.5|33902.9|7
1651752440000|2022-05-05 12:07:20|33906.5|33902.9|33908.5|33904.9|33909.5|33905.9|33906|33902.4|20
1651752450000|2022-05-05 12:07:30|33908|33904.4|33908|33904.4|33908.5|33904.9|33907.5|33903.9|5
1651752460000|2022-05-05 12:07:40|33908.5|33904.9|33914.5|33910.9|33914.5|33910.9|33908.5|33904.9|24
1651752470000|2022-05-05 12:07:50|33914|33910.4|33913|33909.4|33915|33911.4|33910.5|33906.9|27
1651752480000|2022-05-05 12:08:00|33914|33910.4|33913.5|33909.9|33914.5|33910.9|33913|33909.4|12
1651752490000|2022-05-05 12:08:10|33914|33910.4|33907|33903.4|33914|33910.4|33907|33903.4|16
1651752500000|2022-05-05 12:08:20|33906.5|33902.9|33902.5|33898.9|33907|33903.4|33902|33898.4|4
1651752510000|2022-05-05 12:08:30|33901|33897.4|33904|33900.4|33906|33902.4|33898.5|33894.9|17
1651752520000|2022-05-05 12:08:40|33904.5|33900.9|33906|33902.4|33906|33902.4|33902|33898.4|5
1651752530000|2022-05-05 12:08:50|33906.5|33902.9|33907|33903.4|33908|33904.4|33906|33902.4|9
1651752540000|2022-05-05 12:09:00|33906|33902.4|33909|33905.4|33909.5|33905.9|33905.5|33901.9|5
1651752550000|2022-05-05 12:09:10|33909.5|33905.9|33905|33901.4|33910|33906.4|33904|33900.4|26
1651752560000|2022-05-05 12:09:20|33904.5|33900.9|33908.5|33904.9|33909|33905.4|33904|33900.4|7
1651752570000|2022-05-05 12:09:30|33910|33906.4|33908.5|33904.9|33910|33906.4|33907|33903.4|7
1651752580000|2022-05-05 12:09:40|33909|33905.4|33912|33908.4|33912|33908.4|33909|33905.4|10
1651752590000|2022-05-05 12:09:50|33913|33909.4|33912.5|33908.9|33913|33909.4|33911.5|33907.9|5
1651752600000|2022-05-05 12:10:00|33913.5|33909.9|33916.5|33912.9|33918.5|33914.9|33913.5|33909.9|41
1651752610000|2022-05-05 12:10:10|33916|33912.4|33924|33920.4|33924|33920.4|33913.5|33909.9|45
1651752620000|2022-05-05 12:10:20|33923.5|33919.9|33922|33918.4|33923.5|33919.9|33922|33918.4|5
1651752630000|2022-05-05 12:10:30|33921|33917.4|33914|33910.4|33921.5|33917.9|33914|33910.4|43
1651752640000|2022-05-05 12:10:40|33913.5|33909.9|33911|33907.4|33913.5|33909.9|33910.5|33906.9|12
1651752650000|2022-05-05 12:10:50|33912|33908.4|33916.5|33912.9|33917|33913.4|33911.5|33907.9|15
1651752660000|2022-05-05 12:11:00|33917|33913.4|33918|33914.4|33919.5|33915.9|33915|33911.4|20
1651752670000|2022-05-05 12:11:10|33917.5|33913.9|33918.5|33914.9|33919.5|33915.9|33916.5|33912.9|2
1651752680000|2022-05-05 12:11:20|33919|33915.4|33917|33913.4|33920|33916.4|33917|33913.4|4
1651752690000|2022-05-05 12:11:30|33916|33912.4|33917|33913.4|33917.5|33913.9|33915.5|33911.9|5
1651752700000|2022-05-05 12:11:40|33917.5|33913.9|33918|33914.4|33918|33914.4|33914.5|33910.9|11
1651752710000|2022-05-05 12:11:50|33917.5|33913.9|33917.5|33913.9|33917.5|33913.9|33917.5|33913.9|0
1651752720000|2022-05-05 12:12:00|33917|33913.4|33913|33909.4|33918|33914.4|33913|33909.4|18
1651752730000|2022-05-05 12:12:10|33913.5|33909.9|33910.5|33906.9|33915.5|33911.9|33910.5|33906.9|8
1651752740000|2022-05-05 12:12:20|33911|33907.4|33912|33908.4|33912.5|33908.9|33910|33906.4|8
1651752750000|2022-05-05 12:12:30|33912.5|33908.9|33913|33909.4|33915|33911.4|33912|33908.4|2
1651752760000|2022-05-05 12:12:40|33912.5|33908.9|33913|33909.4|33915|33911.4|33912|33908.4|8
1651752770000|2022-05-05 12:12:50|33913.5|33909.9|33917.5|33913.9|33917.5|33913.9|33912.5|33908.9|31
1651752780000|2022-05-05 12:13:00|33918.5|33914.9|33920.5|33916.9|33921.5|33917.9|33917.5|33913.9|9
1651752790000|2022-05-05 12:13:10|33921.5|33917.9|33921.5|33917.9|33925|33921.4|33921.5|33917.9|13
1651752800000|2022-05-05 12:13:20|33920|33916.4|33920.5|33916.9|33921.5|33917.9|33919|33915.4|4
1651752810000|2022-05-05 12:13:30|33920|33916.4|33919.5|33915.9|33921|33917.4|33919|33915.4|3
1651752820000|2022-05-05 12:13:40|33920.5|33916.9|33919|33915.4|33923|33919.4|33918.5|33914.9|9
1651752830000|2022-05-05 12:13:50|33918.5|33914.9|33921.5|33917.9|33921.5|33917.9|33918.5|33914.9|31
1651752840000|2022-05-05 12:14:00|33922.5|33918.9|33925|33921.4|33925|33921.4|33920.5|33916.9|19
1651752850000|2022-05-05 12:14:10|33924.5|33920.9|33918|33914.4|33924.5|33920.9|33918|33914.4|11
1651752860000|2022-05-05 12:14:20|33917.5|33913.9|33916|33912.4|33921|33917.4|33916|33912.4|11
1651752870000|2022-05-05 12:14:30|33915.5|33911.9|33916|33912.4|33916|33912.4|33914|33910.4|16
1651752880000|2022-05-05 12:14:40|33915.5|33911.9|33918.5|33914.9|33919|33915.4|33914.5|33910.9|15
1651752890000|2022-05-05 12:14:50|33919|33915.4|33919.5|33915.9|33919.5|33915.9|33918|33914.4|1
1651752900000|2022-05-05 12:15:00|33919|33915.4|33912|33908.4|33920|33916.4|33912|33908.4|20
1651752910000|2022-05-05 12:15:10|33912.5|33908.9|33908.5|33904.9|33912.5|33908.9|33908.5|33904.9|5
1651752920000|2022-05-05 12:15:20|33908|33904.4|33912|33908.4|33912.5|33908.9|33908|33904.4|21
1651752930000|2022-05-05 12:15:30|33911.5|33907.9|33909|33905.4|33911.5|33907.9|33909|33905.4|4
1651752940000|2022-05-05 12:15:40|33908.5|33904.9|33903.5|33899.9|33908.5|33904.9|33903.5|33899.9|16
1651752950000|2022-05-05 12:15:50|33904|33900.4|33904|33900.4|33905.5|33901.9|33903.5|33899.9|2
1651752960000|2022-05-05 12:16:00|33903|33899.4|33905|33901.4|33908|33904.4|33903|33899.4|13
1651752970000|2022-05-05 12:16:10|33905.5|33901.9|33905|33901.4|33907|33903.4|33905|33901.4|15
1651752980000|2022-05-05 12:16:20|33904.5|33900.9|33900|33896.4|33904.5|33900.9|33899.5|33895.9|6
1651752990000|2022-05-05 12:16:30|33899.5|33895.9|33900|33896.4|33900|33896.4|33898|33894.4|6
1651753000000|2022-05-05 12:16:40|33900.5|33896.9|33902|33898.4|33903|33899.4|33900|33896.4|2
1651753010000|2022-05-05 12:16:50|33901.5|33897.9|33900.5|33896.9|33901.5|33897.9|33897.5|33893.9|17
1651753020000|2022-05-05 12:17:00|33901|33897.4|33900|33896.4|33901|33897.4|33898.5|33894.9|13
1651753030000|2022-05-05 12:17:10|33901.5|33897.9|33901.5|33897.9|33902|33898.4|33901|33897.4|3
1651753040000|2022-05-05 12:17:20|33901|33897.4|33905.5|33901.9|33906|33902.4|33901|33897.4|13
1651753050000|2022-05-05 12:17:30|33904.5|33900.9|33902.5|33898.9|33905|33901.4|33900|33896.4|16
1651753060000|2022-05-05 12:17:40|33902|33898.4|33906|33902.4|33906|33902.4|33901.5|33897.9|23
1651753070000|2022-05-05 12:17:50|33906.5|33902.9|33906.5|33902.9|33907|33903.4|33904.5|33900.9|16
1651753080000|2022-05-05 12:18:00|33907.5|33903.9|33906.5|33902.9|33907.5|33903.9|33905|33901.4|12
1651753090000|2022-05-05 12:18:10|33907|33903.4|33907.5|33903.9|33908|33904.4|33906|33902.4|25
1651753100000|2022-05-05 12:18:20|33909.5|33905.9|33905|33901.4|33910|33906.4|33904.5|33900.9|35
1651753110000|2022-05-05 12:18:30|33906.5|33902.9|33907|33903.4|33907.5|33903.9|33906.5|33902.9|54
1651753120000|2022-05-05 12:18:40|33907.5|33903.9|33910.5|33906.9|33911.5|33907.9|33907.5|33903.9|20
1651753130000|2022-05-05 12:18:50|33910|33906.4|33914|33910.4|33914|33910.4|33909.5|33905.9|8
1651753140000|2022-05-05 12:19:00|33913.5|33909.9|33908.5|33904.9|33914|33910.4|33908.5|33904.9|10
1651753150000|2022-05-05 12:19:10|33908|33904.4|33906|33902.4|33908|33904.4|33905.5|33901.9|3
1651753160000|2022-05-05 12:19:20|33905.5|33901.9|33908.5|33904.9|33908.5|33904.9|33905.5|33901.9|1
1651753170000|2022-05-05 12:19:30|33908|33904.4|33909|33905.4|33910|33906.4|33907.5|33903.9|6
1651753180000|2022-05-05 12:19:40|33909.5|33905.9|33910|33906.4|33910.5|33906.9|33909|33905.4|0
1651753190000|2022-05-05 12:19:50|33910.5|33906.9|33912|33908.4|33912.5|33908.9|33906.5|33902.9|14
1651753200000|2022-05-05 12:20:00|33911.5|33907.9|33909.5|33905.9|33911.5|33907.9|33909|33905.4|5
1651753210000|2022-05-05 12:20:10|33909|33905.4|33906.5|33902.9|33909|33905.4|33906.5|33902.9|10
1651753220000|2022-05-05 12:20:20|33906|33902.4|33906.5|33902.9|33906.5|33902.9|33904.5|33900.9|18
1651753230000|2022-05-05 12:20:30|33907|33903.4|33902.5|33898.9|33907|33903.4|33902.5|33898.9|6
1651753240000|2022-05-05 12:20:40|33903.5|33899.9|33904|33900.4|33904.5|33900.9|33903.5|33899.9|3
1651753250000|2022-05-05 12:20:50|33905|33901.4|33900.5|33896.9|33905|33901.4|33899|33895.4|14
1651753260000|2022-05-05 12:21:00|33900|33896.4|33901|33897.4|33902|33898.4|33899.5|33895.9|8
1651753270000|2022-05-05 12:21:10|33900.5|33896.9|33902.5|33898.9|33903|33899.4|33900.5|33896.9|3
1651753280000|2022-05-05 12:21:20|33902|33898.4|33906.5|33902.9|33906.5|33902.9|33902|33898.4|1
1651753290000|2022-05-05 12:21:30|33906|33902.4|33914|33910.4|33914|33910.4|33905.5|33901.9|7
1651753300000|2022-05-05 12:21:40|33913.5|33909.9|33918|33914.4|33918.5|33914.9|33912.5|33908.9|27
1651753310000|2022-05-05 12:21:50|33917.5|33913.9|33915|33911.4|33918.5|33914.9|33915|33911.4|18
1651753320000|2022-05-05 12:22:00|33915.5|33911.9|33919|33915.4|33919|33915.4|33912|33908.4|26
1651753330000|2022-05-05 12:22:10|33918.5|33914.9|33918|33914.4|33921|33917.4|33917.5|33913.9|20
1651753340000|2022-05-05 12:22:20|33917.5|33913.9|33915|33911.4|33917.5|33913.9|33915|33911.4|10
1651753350000|2022-05-05 12:22:30|33915.5|33911.9|33914|33910.4|33915.5|33911.9|33913.5|33909.9|4
1651753360000|2022-05-05 12:22:40|33913.5|33909.9|33913.5|33909.9|33914.5|33910.9|33913|33909.4|11
1651753370000|2022-05-05 12:22:50|33912.5|33908.9|33903.5|33899.9|33912.5|33908.9|33901.5|33897.9|51
1651753380000|2022-05-05 12:23:00|33903|33899.4|33892|33888.4|33903.5|33899.9|33892|33888.4|40
1651753390000|2022-05-05 12:23:10|33892.5|33888.9|33891|33887.4|33896|33892.4|33888.5|33884.9|38
1651753400000|2022-05-05 12:23:20|33890.5|33886.9|33885|33881.4|33891.5|33887.9|33885|33881.4|12
1651753410000|2022-05-05 12:23:30|33884.5|33880.9|33876.5|33872.9|33884.5|33880.9|33876|33872.4|30
1651753420000|2022-05-05 12:23:40|33876|33872.4|33880.5|33876.9|33880.5|33876.9|33875.5|33871.9|17
1651753430000|2022-05-05 12:23:50|33882|33878.4|33879|33875.4|33882|33878.4|33879|33875.4|13
1651753440000|2022-05-05 12:24:00|33879.5|33875.9|33879|33875.4|33879.5|33875.9|33874.5|33870.9|40
1651753450000|2022-05-05 12:24:10|33878.5|33874.9|33880|33876.4|33880|33876.4|33876|33872.4|14
1651753460000|2022-05-05 12:24:20|33880.5|33876.9|33877.5|33873.9|33882.5|33878.9|33875|33871.4|34
1651753470000|2022-05-05 12:24:30|33876.5|33872.9|33872|33868.4|33877.5|33873.9|33872|33868.4|15
1651753480000|2022-05-05 12:24:40|33872.5|33868.9|33872.5|33868.9|33873.5|33869.9|33869.5|33865.9|16
1651753490000|2022-05-05 12:24:50|33873|33869.4|33870.5|33866.9|33873|33869.4|33869.5|33865.9|17
1651753500000|2022-05-05 12:25:00|33870|33866.4|33866.5|33862.9|33871.5|33867.9|33866.5|33862.9|26
1651753510000|2022-05-05 12:25:10|33866|33862.4|33862.5|33858.9|33866|33862.4|33862.5|33858.9|33
1651753520000|2022-05-05 12:25:20|33863|33859.4|33863.5|33859.9|33866|33862.4|33862.5|33858.9|25
1651753530000|2022-05-05 12:25:30|33864|33860.4|33868|33864.4|33868.5|33864.9|33862.5|33858.9|39
1651753540000|2022-05-05 12:25:40|33869|33865.4|33868|33864.4|33871|33867.4|33866|33862.4|13
1651753550000|2022-05-05 12:25:50|33868.5|33864.9|33866.5|33862.9|33868.5|33864.9|33866|33862.4|6
1651753560000|2022-05-05 12:26:00|33866|33862.4|33875|33871.4|33875|33871.4|33866|33862.4|18
1651753570000|2022-05-05 12:26:10|33874.5|33870.9|33876.5|33872.9|33877.5|33873.9|33874|33870.4|7
1651753580000|2022-05-05 12:26:20|33877|33873.4|33877.5|33873.9|33877.5|33873.9|33875|33871.4|19
1651753590000|2022-05-05 12:26:30|33878|33874.4|33877|33873.4|33879|33875.4|33876.5|33872.9|13
1651753600000|2022-05-05 12:26:40|33876.5|33872.9|33876|33872.4|33877.5|33873.9|33875.5|33871.9|11
1651753610000|2022-05-05 12:26:50|33876.5|33872.9|33885.5|33881.9|33885.5|33881.9|33876.5|33872.9|12
1651753620000|2022-05-05 12:27:00|33886|33882.4|33886|33882.4|33891.5|33887.9|33885|33881.4|31
1651753630000|2022-05-05 12:27:10|33885.5|33881.9|33885|33881.4|33886.5|33882.9|33884|33880.4|12
1651753640000|2022-05-05 12:27:20|33884.5|33880.9|33887|33883.4|33887|33883.4|33884.5|33880.9|17
1651753650000|2022-05-05 12:27:30|33887.5|33883.9|33895|33891.4|33895|33891.4|33887|33883.4|26
1651753660000|2022-05-05 12:27:40|33894.5|33890.9|33894|33890.4|33897.5|33893.9|33894|33890.4|13
1651753670000|2022-05-05 12:27:50|33894.5|33890.9|33894|33890.4|33895.5|33891.9|33893.5|33889.9|4
1651753680000|2022-05-05 12:28:00|33893.5|33889.9|33897|33893.4|33897.5|33893.9|33893.5|33889.9|8
1651753690000|2022-05-05 12:28:10|33896.5|33892.9|33894.5|33890.9|33896.5|33892.9|33893|33889.4|16
1651753700000|2022-05-05 12:28:20|33894|33890.4|33890.5|33886.9|33895|33891.4|33890.5|33886.9|9
1651753710000|2022-05-05 12:28:30|33891|33887.4|33892|33888.4|33892.5|33888.9|33891|33887.4|4
1651753720000|2022-05-05 12:28:40|33891.5|33887.9|33891.5|33887.9|33891.5|33887.9|33890.5|33886.9|2
1651753730000|2022-05-05 12:28:50|33892|33888.4|33892|33888.4|33892|33888.4|33892|33888.4|3
1651753740000|2022-05-05 12:29:00|33892.5|33888.9|33891.5|33887.9|33892.5|33888.9|33891|33887.4|7
1651753750000|2022-05-05 12:29:10|33891|33887.4|33891|33887.4|33891|33887.4|33891|33887.4|2
1651753770000|2022-05-05 12:29:30|33890.5|33886.9|33889.5|33885.9|33890.5|33886.9|33889.5|33885.9|4
1651753780000|2022-05-05 12:29:40|33889|33885.4|33888.5|33884.9|33889.5|33885.9|33888.5|33884.9|3
1651753790000|2022-05-05 12:29:50|33887.5|33883.9|33889|33885.4|33889|33885.4|33887|33883.4|8
1651753800000|2022-05-05 12:30:00|33894|33890.4|33888.5|33884.9|33894.5|33890.9|33887|33883.4|46
1651753810000|2022-05-05 12:30:10|33888|33884.4|33879.5|33875.9|33888|33884.4|33879.5|33875.9|35
1651753820000|2022-05-05 12:30:20|33879|33875.4|33874.5|33870.9|33879|33875.4|33873|33869.4|19
1651753830000|2022-05-05 12:30:30|33875.5|33871.9|33881.5|33877.9|33881.5|33877.9|33875|33871.4|24
1651753840000|2022-05-05 12:30:40|33882|33878.4|33892.5|33888.9|33896|33892.4|33882|33878.4|102
1651753850000|2022-05-05 12:30:50|33893|33889.4|33899.5|33895.9|33899.5|33895.9|33893|33889.4|21
1651753860000|2022-05-05 12:31:00|33899|33895.4|33888|33884.4|33899.5|33895.9|33888|33884.4|15
1651753870000|2022-05-05 12:31:10|33889|33885.4|33891.5|33887.9|33891.5|33887.9|33887|33883.4|7
1651753880000|2022-05-05 12:31:20|33892|33888.4|33891|33887.4|33894|33890.4|33891|33887.4|1
1651753890000|2022-05-05 12:31:30|33889.5|33885.9|33896|33892.4|33896|33892.4|33889.5|33885.9|10
1651753900000|2022-05-05 12:31:40|33897|33893.4|33901.5|33897.9|33901.5|33897.9|33897|33893.4|10
1651753910000|2022-05-05 12:31:50|33901|33897.4|33898.5|33894.9|33901|33897.4|33896.5|33892.9|10
1651753920000|2022-05-05 12:32:00|33898|33894.4|33896.5|33892.9|33898.5|33894.9|33895.5|33891.9|13
1651753930000|2022-05-05 12:32:10|33896|33892.4|33887|33883.4|33897|33893.4|33886.5|33882.9|17
1651753940000|2022-05-05 12:32:20|33887.5|33883.9|33892.5|33888.9|33893.5|33889.9|33887.5|33883.9|20
1651753950000|2022-05-05 12:32:30|33894|33890.4|33899.5|33895.9|33901|33897.4|33892.5|33888.9|47
1651753960000|2022-05-05 12:32:40|33900|33896.4|33903|33899.4|33903|33899.4|33899|33895.4|11
1651753970000|2022-05-05 12:32:50|33902|33898.4|33902|33898.4|33902|33898.4|33902|33898.4|4
1651753980000|2022-05-05 12:33:00|33901.5|33897.9|33894|33890.4|33901.5|33897.9|33893.5|33889.9|23
1651753990000|2022-05-05 12:33:10|33894.5|33890.9|33894.5|33890.9|33896|33892.4|33894|33890.4|7
1651754000000|2022-05-05 12:33:20|33894|33890.4|33893|33889.4|33896|33892.4|33892.5|33888.9|13
1651754010000|2022-05-05 12:33:30|33892.5|33888.9|33891|33887.4|33893.5|33889.9|33891|33887.4|4
1651754020000|2022-05-05 12:33:40|33890.5|33886.9|33883|33879.4|33890.5|33886.9|33880.5|33876.9|47
1651754030000|2022-05-05 12:33:50|33883.5|33879.9|33885.5|33881.9|33886.5|33882.9|33882|33878.4|15
1651754040000|2022-05-05 12:34:00|33884.5|33880.9|33884.5|33880.9|33885|33881.4|33883.5|33879.9|5
1651754050000|2022-05-05 12:34:10|33884|33880.4|33885|33881.4|33885.5|33881.9|33883.5|33879.9|8
1651754060000|2022-05-05 12:34:20|33884.5|33880.9|33889.5|33885.9|33890.5|33886.9|33884.5|33880.9|10
1651754070000|2022-05-05 12:34:30|33891|33887.4|33894.5|33890.9|33896.5|33892.9|33891|33887.4|23
1651754080000|2022-05-05 12:34:40|33893|33889.4|33895|33891.4|33896|33892.4|33893|33889.4|8
1651754090000|2022-05-05 12:34:50|33894.5|33890.9|33893|33889.4|33895.5|33891.9|33893|33889.4|9
1651754100000|2022-05-05 12:35:00|33893.5|33889.9|33897.5|33893.9|33900.5|33896.9|33893|33889.4|28
1651754110000|2022-05-05 12:35:10|33898|33894.4|33891|33887.4|33900|33896.4|33891|33887.4|5
1651754120000|2022-05-05 12:35:20|33890.5|33886.9|33893|33889.4|33893|33889.4|33890.5|33886.9|4
1651754130000|2022-05-05 12:35:30|33893.5|33889.9|33896.5|33892.9|33898|33894.4|33893.5|33889.9|3
1651754140000|2022-05-05 12:35:40|33897|33893.4|33901|33897.4|33901|33897.4|33895|33891.4|6
1651754150000|2022-05-05 12:35:50|33900.5|33896.9|33897|33893.4|33900.5|33896.9|33897|33893.4|6
1651754160000|2022-05-05 12:36:00|33897.5|33893.9|33899|33895.4|33901.5|33897.9|33895|33891.4|26
1651754170000|2022-05-05 12:36:10|33899.5|33895.9|33898|33894.4|33903.5|33899.9|33898|33894.4|37
1651754180000|2022-05-05 12:36:20|33898.5|33894.9|33897.5|33893.9|33899.5|33895.9|33897|33893.4|4
1651754190000|2022-05-05 12:36:30|33897|33893.4|33897|33893.4|33897|33893.4|33897|33893.4|1
1651754200000|2022-05-05 12:36:40|33896.5|33892.9|33896|33892.4|33896.5|33892.9|33894|33890.4|9
1651754210000|2022-05-05 12:36:50|33895.5|33891.9|33898|33894.4|33898|33894.4|33895|33891.4|4
1651754220000|2022-05-05 12:37:00|33897.5|33893.9|33895|33891.4|33897.5|33893.9|33895|33891.4|3
1651754230000|2022-05-05 12:37:10|33895.5|33891.9|33899|33895.4|33899|33895.4|33893|33889.4|16
1651754240000|2022-05-05 12:37:20|33898.5|33894.9|33901|33897.4|33901.5|33897.9|33898.5|33894.9|9
1651754250000|2022-05-05 12:37:30|33901.5|33897.9|33902|33898.4|33903.5|33899.9|33901.5|33897.9|12
1651754260000|2022-05-05 12:37:40|33902.5|33898.9|33902.5|33898.9|33903.5|33899.9|33901.5|33897.9|17
1651754270000|2022-05-05 12:37:50|33903.5|33899.9|33903.5|33899.9|33903.5|33899.9|33903.5|33899.9|5
1651754280000|2022-05-05 12:38:00|33903|33899.4|33896|33892.4|33903|33899.4|33895|33891.4|22
1651754290000|2022-05-05 12:38:10|33896.5|33892.9|33899|33895.4|33899|33895.4|33896|33892.4|7
1651754300000|2022-05-05 12:38:20|33897|33893.4|33898|33894.4|33898.5|33894.9|33897|33893.4|6
1651754310000|2022-05-05 12:38:30|33897|33893.4|33896|33892.4|33898|33894.4|33895.5|33891.9|19
1651754320000|2022-05-05 12:38:40|33895.5|33891.9|33903|33899.4|33903|33899.4|33895.5|33891.9|20
1651754330000|2022-05-05 12:38:50|33903.5|33899.9|33907|33903.4|33907.5|33903.9|33903.5|33899.9|16
1651754340000|2022-05-05 12:39:00|33906.5|33902.9|33905|33901.4|33907|33903.4|33903|33899.4|16
1651754350000|2022-05-05 12:39:10|33905.5|33901.9|33904.5|33900.9|33907.5|33903.9|33904.5|33900.9|5
1651754360000|2022-05-05 12:39:20|33904|33900.4|33901.5|33897.9|33904.5|33900.9|33901.5|33897.9|5
1651754370000|2022-05-05 12:39:30|33902|33898.4|33901|33897.4|33903|33899.4|33901|33897.4|14
1651754380000|2022-05-05 12:39:40|33901.5|33897.9|33902.5|33898.9|33904.5|33900.9|33901.5|33897.9|8
1651754390000|2022-05-05 12:39:50|33903|33899.4|33899|33895.4|33903|33899.4|33898.5|33894.9|10
1651754400000|2022-05-05 12:40:00|33897|33893.4|33898.5|33894.9|33898.5|33894.9|33894.5|33890.9|27
1651754410000|2022-05-05 12:40:10|33898|33894.4|33894.5|33890.9|33898|33894.4|33893|33889.4|17
1651754420000|2022-05-05 12:40:20|33894|33890.4|33905|33901.4|33905|33901.4|33894|33890.4|20
1651754430000|2022-05-05 12:40:30|33906|33902.4|33903.5|33899.9|33906|33902.4|33903.5|33899.9|6
1651754440000|2022-05-05 12:40:40|33905.5|33901.9|33906.5|33902.9|33907|33903.4|33905.5|33901.9|13
1651754450000|2022-05-05 12:40:50|33906|33902.4|33901.5|33897.9|33906|33902.4|33899.5|33895.9|15
1651754460000|2022-05-05 12:41:00|33901|33897.4|33898|33894.4|33901.5|33897.9|33896.5|33892.9|24
1651754470000|2022-05-05 12:41:10|33897.5|33893.9|33898|33894.4|33898|33894.4|33897.5|33893.9|3
1651754480000|2022-05-05 12:41:20|33897.5|33893.9|33897|33893.4|33897.5|33893.9|33897|33893.4|3
1651754490000|2022-05-05 12:41:30|33896.5|33892.9|33897.5|33893.9|33897.5|33893.9|33896|33892.4|1
1651754500000|2022-05-05 12:41:40|33897|33893.4|33894.5|33890.9|33897|33893.4|33894|33890.4|7
1651754510000|2022-05-05 12:41:50|33894|33890.4|33897|33893.4|33898.5|33894.9|33894|33890.4|13
1651754520000|2022-05-05 12:42:00|33897.5|33893.9|33899|33895.4|33899|33895.4|33896.5|33892.9|10
1651754530000|2022-05-05 12:42:10|33898.5|33894.9|33898.5|33894.9|33899.5|33895.9|33898|33894.4|4
1651754540000|2022-05-05 12:42:20|33899|33895.4|33901.5|33897.9|33902|33898.4|33899|33895.4|10
1651754550000|2022-05-05 12:42:30|33901|33897.4|33899.5|33895.9|33901|33897.4|33899.5|33895.9|17
1651754560000|2022-05-05 12:42:40|33899|33895.4|33900.5|33896.9|33900.5|33896.9|33899|33895.4|11
1651754570000|2022-05-05 12:42:50|33900|33896.4|33899.5|33895.9|33900|33896.4|33899|33895.4|1
1651754580000|2022-05-05 12:43:00|33899|33895.4|33896.5|33892.9|33899|33895.4|33894.5|33890.9|16
1651754590000|2022-05-05 12:43:10|33896|33892.4|33899|33895.4|33899.5|33895.9|33895.5|33891.9|10
1651754600000|2022-05-05 12:43:20|33899.5|33895.9|33901|33897.4|33901|33897.4|33899|33895.4|11
1651754610000|2022-05-05 12:43:30|33900.5|33896.9|33902|33898.4|33903|33899.4|33899.5|33895.9|11
1651754620000|2022-05-05 12:43:40|33901|33897.4|33901|33897.4|33901|33897.4|33899.5|33895.9|2
1651754630000|2022-05-05 12:43:50|33900.5|33896.9|33903.5|33899.9|33904|33900.4|33900.5|33896.9|7
1651754640000|2022-05-05 12:44:00|33903|33899.4|33901|33897.4|33903|33899.4|33901|33897.4|3
1651754650000|2022-05-05 12:44:10|33900.5|33896.9|33897|33893.4|33900.5|33896.9|33896|33892.4|10
1651754660000|2022-05-05 12:44:20|33896.5|33892.9|33890|33886.4|33897.5|33893.9|33889|33885.4|46
1651754670000|2022-05-05 12:44:30|33889.5|33885.9|33892.5|33888.9|33893.5|33889.9|33888|33884.4|12
1651754680000|2022-05-05 12:44:40|33892|33888.4|33888.5|33884.9|33892.5|33888.9|33887.5|33883.9|17
1651754690000|2022-05-05 12:44:50|33887.5|33883.9|33890|33886.4|33890.5|33886.9|33887.5|33883.9|6
1651754700000|2022-05-05 12:45:00|33889.5|33885.9|33899|33895.4|33899|33895.4|33886.5|33882.9|35
1651754710000|2022-05-05 12:45:10|33898.5|33894.9|33898.5|33894.9|33901|33897.4|33898|33894.4|6
1651754720000|2022-05-05 12:45:20|33897.5|33893.9|33896|33892.4|33897.5|33893.9|33896|33892.4|1
1651754730000|2022-05-05 12:45:30|33895.5|33891.9|33891.5|33887.9|33895.5|33891.9|33891|33887.4|10
1651754740000|2022-05-05 12:45:40|33892|33888.4|33885.5|33881.9|33893|33889.4|33882.5|33878.9|81
1651754750000|2022-05-05 12:45:50|33886|33882.4|33885|33881.4|33889|33885.4|33884|33880.4|73
1651754760000|2022-05-05 12:46:00|33884.5|33880.9|33885.5|33881.9|33889|33885.4|33884.5|33880.9|25
1651754770000|2022-05-05 12:46:10|33886|33882.4|33888|33884.4|33888|33884.4|33884.5|33880.9|2
1651754780000|2022-05-05 12:46:20|33888.5|33884.9|33891|33887.4|33891|33887.4|33887.5|33883.9|8
1651754790000|2022-05-05 12:46:30|33890|33886.4|33889|33885.4|33890|33886.4|33887.5|33883.9|17
1651754800000|2022-05-05 12:46:40|33889.5|33885.9|33896.5|33892.9|33896.5|33892.9|33889.5|33885.9|8
1651754810000|2022-05-05 12:46:50|33897|33893.4|33896|33892.4|33897.5|33893.9|33893.5|33889.9|22
1651754820000|2022-05-05 12:47:00|33896.5|33892.9|33895|33891.4|33897.5|33893.9|33894.5|33890.9|9
1651754830000|2022-05-05 12:47:10|33895.5|33891.9|33894.5|33890.9|33896|33892.4|33894.5|33890.9|7
1651754840000|2022-05-05 12:47:20|33894|33890.4|33888.5|33884.9|33894|33890.4|33888|33884.4|15
1651754850000|2022-05-05 12:47:30|33889|33885.4|33890|33886.4|33890|33886.4|33889|33885.4|3
1651754860000|2022-05-05 12:47:40|33889.5|33885.9|33894|33890.4|33894|33890.4|33889.5|33885.9|7
1651754870000|2022-05-05 12:47:50|33894.5|33890.9|33895|33891.4|33896.5|33892.9|33893.5|33889.9|3
1651754880000|2022-05-05 12:48:00|33894.5|33890.9|33897.5|33893.9|33899.5|33895.9|33894.5|33890.9|17
1651754890000|2022-05-05 12:48:10|33897|33893.4|33898|33894.4|33898|33894.4|33897|33893.4|4
1651754900000|2022-05-05 12:48:20|33897|33893.4|33898|33894.4|33898|33894.4|33896|33892.4|8
1651754910000|2022-05-05 12:48:30|33897|33893.4|33894|33890.4|33898|33894.4|33893.5|33889.9|8
1651754920000|2022-05-05 12:48:40|33893.5|33889.9|33893|33889.4|33893.5|33889.9|33890.5|33886.9|15
1651754930000|2022-05-05 12:48:50|33893.5|33889.9|33899|33895.4|33900.5|33896.9|33893.5|33889.9|83
1651754940000|2022-05-05 12:49:00|33900|33896.4|33903.5|33899.9|33903.5|33899.9|33899.5|33895.9|12
1651754950000|2022-05-05 12:49:10|33902.5|33898.9|33899.5|33895.9|33903|33899.4|33899.5|33895.9|14
1651754960000|2022-05-05 12:49:20|33899|33895.4|33894|33890.4|33902|33898.4|33894|33890.4|19
1651754970000|2022-05-05 12:49:30|33895|33891.4|33894|33890.4|33895|33891.4|33892|33888.4|29
1651754980000|2022-05-05 12:49:40|33893.5|33889.9|33891.5|33887.9|33894.5|33890.9|33890.5|33886.9|5
1651754990000|2022-05-05 12:49:50|33891|33887.4|33888|33884.4|33891|33887.4|33887|33883.4|11
1651755000000|2022-05-05 12:50:00|33886.5|33882.9|33889|33885.4|33889.5|33885.9|33886.5|33882.9|11
1651755010000|2022-05-05 12:50:10|33889.5|33885.9|33883.5|33879.9|33889.5|33885.9|33883|33879.4|15
1651755020000|2022-05-05 12:50:20|33882.5|33878.9|33888.5|33884.9|33888.5|33884.9|33881|33877.4|29
1651755030000|2022-05-05 12:50:30|33888|33884.4|33891|33887.4|33891|33887.4|33886.5|33882.9|7
1651755040000|2022-05-05 12:50:40|33891.5|33887.9|33890.5|33886.9|33892|33888.4|33889|33885.4|13
1651755050000|2022-05-05 12:50:50|33891|33887.4|33891|33887.4|33891|33887.4|33888.5|33884.9|7
1651755060000|2022-05-05 12:51:00|33890.5|33886.9|33893|33889.4|33893.5|33889.9|33890.5|33886.9|18
1651755070000|2022-05-05 12:51:10|33892.5|33888.9|33889.5|33885.9|33893|33889.4|33889|33885.4|5
1651755080000|2022-05-05 12:51:20|33889|33885.4|33883|33879.4|33889.5|33885.9|33883|33879.4|13
1651755090000|2022-05-05 12:51:30|33883.5|33879.9|33876.5|33872.9|33884|33880.4|33876|33872.4|28
1651755100000|2022-05-05 12:51:40|33875.5|33871.9|33875.5|33871.9|33876.5|33872.9|33872|33868.4|24
1651755110000|2022-05-05 12:51:50|33876|33872.4|33877|33873.4|33878|33874.4|33876|33872.4|2
1651755120000|2022-05-05 12:52:00|33877.5|33873.9|33876|33872.4|33879|33875.4|33876|33872.4|10
1651755130000|2022-05-05 12:52:10|33875.5|33871.9|33875|33871.4|33877.5|33873.9|33874.5|33870.9|24
1651755140000|2022-05-05 12:52:20|33874|33870.4|33880.5|33876.9|33880.5|33876.9|33874|33870.4|25
1651755150000|2022-05-05 12:52:30|33880|33876.4|33877|33873.4|33882|33878.4|33877|33873.4|4
1651755160000|2022-05-05 12:52:40|33877.5|33873.9|33877.5|33873.9|33878|33874.4|33877.5|33873.9|5
1651755170000|2022-05-05 12:52:50|33879|33875.4|33880.5|33876.9|33880.5|33876.9|33879|33875.4|10
1651755180000|2022-05-05 12:53:00|33881.5|33877.9|33882.5|33878.9|33884.5|33880.9|33881|33877.4|15
1651755190000|2022-05-05 12:53:10|33882|33878.4|33884|33880.4|33885|33881.4|33880.5|33876.9|22
1651755200000|2022-05-05 12:53:20|33883.5|33879.9|33884|33880.4|33884|33880.4|33881|33877.4|25
1651755210000|2022-05-05 12:53:30|33883.5|33879.9|33887.5|33883.9|33888|33884.4|33883|33879.4|10
1651755220000|2022-05-05 12:53:40|33888|33884.4|33883|33879.4|33888|33884.4|33880.5|33876.9|39
1651755230000|2022-05-05 12:53:50|33883.5|33879.9|33885.5|33881.9|33885.5|33881.9|33883|33879.4|13
1651755240000|2022-05-05 12:54:00|33885|33881.4|33884.5|33880.9|33885|33881.4|33883.5|33879.9|4
1651755250000|2022-05-05 12:54:10|33884|33880.4|33883|33879.4|33884|33880.4|33883|33879.4|5
1651755260000|2022-05-05 12:54:20|33882.5|33878.9|33882.5|33878.9|33883.5|33879.9|33882.5|33878.9|10
1651755270000|2022-05-05 12:54:30|33883|33879.4|33882|33878.4|33883|33879.4|33879.5|33875.9|18
1651755280000|2022-05-05 12:54:40|33882.5|33878.9|33883.5|33879.9|33884|33880.4|33882.5|33878.9|10
1651755290000|2022-05-05 12:54:50|33883|33879.4|33881.5|33877.9|33884|33880.4|33881.5|33877.9|9
1651755300000|2022-05-05 12:55:00|33881|33877.4|33881|33877.4|33882|33878.4|33880|33876.4|11
1651755310000|2022-05-05 12:55:10|33880.5|33876.9|33884.5|33880.9|33884.5|33880.9|33878.5|33874.9|13
1651755320000|2022-05-05 12:55:20|33884|33880.4|33885.5|33881.9|33885.5|33881.9|33882.5|33878.9|14
1651755330000|2022-05-05 12:55:30|33885|33881.4|33885|33881.4|33885|33881.4|33884|33880.4|3
1651755340000|2022-05-05 12:55:40|33883.5|33879.9|33884.5|33880.9|33884.5|33880.9|33883.5|33879.9|1
1651755350000|2022-05-05 12:55:50|33884|33880.4|33883.5|33879.9|33885|33881.4|33883|33879.4|0
1651755360000|2022-05-05 12:56:00|33884|33880.4|33883|33879.4|33886|33882.4|33883|33879.4|17
1651755370000|2022-05-05 12:56:10|33884.5|33880.9|33886.5|33882.9|33887.5|33883.9|33883.5|33879.9|13
1651755380000|2022-05-05 12:56:20|33886|33882.4|33888.5|33884.9|33889.5|33885.9|33886|33882.4|19
1651755390000|2022-05-05 12:56:30|33888|33884.4|33879.5|33875.9|33888|33884.4|33879.5|33875.9|63
1651755400000|2022-05-05 12:56:40|33879|33875.4|33878|33874.4|33880.5|33876.9|33876.5|33872.9|12
1651755410000|2022-05-05 12:56:50|33877.5|33873.9|33876|33872.4|33877.5|33873.9|33874|33870.4|12
1651755420000|2022-05-05 12:57:00|33877|33873.4|33877.5|33873.9|33878|33874.4|33875.5|33871.9|6
1651755430000|2022-05-05 12:57:10|33877|33873.4|33877|33873.4|33877.5|33873.9|33876.5|33872.9|9
1651755440000|2022-05-05 12:57:20|33877.5|33873.9|33877.5|33873.9|33878.5|33874.9|33876.5|33872.9|5
1651755450000|2022-05-05 12:57:30|33878|33874.4|33878|33874.4|33879.5|33875.9|33877.5|33873.9|11
1651755460000|2022-05-05 12:57:40|33878.5|33874.9|33879.5|33875.9|33879.5|33875.9|33876|33872.4|31
1651755470000|2022-05-05 12:57:50|33880|33876.4|33877|33873.4|33880.5|33876.9|33876.5|33872.9|22
1651755480000|2022-05-05 12:58:00|33876|33872.4|33879.5|33875.9|33880|33876.4|33876|33872.4|12
1651755490000|2022-05-05 12:58:10|33878.5|33874.9|33877|33873.4|33879.5|33875.9|33876|33872.4|7
1651755500000|2022-05-05 12:58:20|33877.5|33873.9|33876|33872.4|33877.5|33873.9|33875.5|33871.9|14
1651755510000|2022-05-05 12:58:30|33875.5|33871.9|33876|33872.4|33876|33872.4|33874|33870.4|19
1651755520000|2022-05-05 12:58:40|33875.5|33871.9|33875|33871.4|33876.5|33872.9|33875|33871.4|8
1651755530000|2022-05-05 12:58:50|33875.5|33871.9|33878|33874.4|33878|33874.4|33875|33871.4|9
1651755540000|2022-05-05 12:59:00|33877|33873.4|33877|33873.4|33877.5|33873.9|33876.5|33872.9|4
1651755550000|2022-05-05 12:59:10|33878|33874.4|33880|33876.4|33881|33877.4|33878|33874.4|25
1651755560000|2022-05-05 12:59:20|33879|33875.4|33878.5|33874.9|33880.5|33876.9|33877|33873.4|29
1651755570000|2022-05-05 12:59:30|33876|33872.4|33873.5|33869.9|33877|33873.4|33873.5|33869.9|40
1651755580000|2022-05-05 12:59:40|33873|33869.4|33873|33869.4|33873.5|33869.9|33871|33867.4|14
1651755590000|2022-05-05 12:59:50|33872.5|33868.9|33871.5|33867.9|33873|33869.4|33871.5|33867.9|3
1651755600000|2022-05-05 13:00:00|33875.5|33871.9|33863.5|33859.9|33875.5|33871.9|33863.5|33859.9|103
1651755610000|2022-05-05 13:00:10|33864|33860.4|33865|33861.4|33867|33863.4|33862.5|33858.9|52
1651755620000|2022-05-05 13:00:20|33865.5|33861.9|33864.5|33860.9|33866.5|33862.9|33864|33860.4|7
1651755630000|2022-05-05 13:00:30|33865|33861.4|33868|33864.4|33868|33864.4|33864|33860.4|11
1651755640000|2022-05-05 13:00:40|33868.5|33864.9|33864|33860.4|33871|33867.4|33864|33860.4|31
1651755650000|2022-05-05 13:00:50|33862.5|33858.9|33862|33858.4|33862.5|33858.9|33860.5|33856.9|19
1651755660000|2022-05-05 13:01:00|33861.5|33857.9|33864|33860.4|33864|33860.4|33861|33857.4|6
1651755670000|2022-05-05 13:01:10|33863|33859.4|33864.5|33860.9|33864.5|33860.9|33863|33859.4|17
1651755680000|2022-05-05 13:01:20|33863.5|33859.9|33864|33860.4|33864|33860.4|33862|33858.4|18
1651755690000|2022-05-05 13:01:30|33863.5|33859.9|33865|33861.4|33865.5|33861.9|33863.5|33859.9|15
1651755700000|2022-05-05 13:01:40|33864.5|33860.9|33860.5|33856.9|33865.5|33861.9|33860.5|33856.9|29
1651755710000|2022-05-05 13:01:50|33861.5|33857.9|33862.5|33858.9|33864|33860.4|33861|33857.4|36
1651755720000|2022-05-05 13:02:00|33863|33859.4|33863.5|33859.9|33864|33860.4|33861.5|33857.9|18
1651755730000|2022-05-05 13:02:10|33863|33859.4|33861.5|33857.9|33864|33860.4|33861|33857.4|11
1651755740000|2022-05-05 13:02:20|33862|33858.4|33862.5|33858.9|33863.5|33859.9|33862|33858.4|19
1651755750000|2022-05-05 13:02:30|33863|33859.4|33863|33859.4|33863|33859.4|33862.5|33858.9|5
1651755760000|2022-05-05 13:02:40|33863.5|33859.9|33861.5|33857.9|33864|33860.4|33861.5|33857.9|19
1651755770000|2022-05-05 13:02:50|33862|33858.4|33863.5|33859.9|33863.5|33859.9|33861.5|33857.9|13
1651755780000|2022-05-05 13:03:00|33862.5|33858.9|33859.5|33855.9|33863.5|33859.9|33859.5|33855.9|47
1651755790000|2022-05-05 13:03:10|33860|33856.4|33847.5|33843.9|33860|33856.4|33847|33843.4|153
1651755800000|2022-05-05 13:03:20|33848|33844.4|33836|33832.4|33848.5|33844.9|33835.5|33831.9|155
1651755810000|2022-05-05 13:03:30|33835.5|33831.9|33834|33830.4|33839|33835.4|33833.5|33829.9|16
1651755820000|2022-05-05 13:03:40|33834.5|33830.9|33834|33830.4|33839|33835.4|33833.5|33829.9|37
1651755830000|2022-05-05 13:03:50|33833.5|33829.9|33835|33831.4|33835|33831.4|33832.5|33828.9|12
1651755840000|2022-05-05 13:04:00|33834.5|33830.9|33829.5|33825.9|33835|33831.4|33829.5|33825.9|16
1651755850000|2022-05-05 13:04:10|33830|33826.4|33827.5|33823.9|33830.5|33826.9|33826|33822.4|36
1651755860000|2022-05-05 13:04:20|33827|33823.4|33825|33821.4|33828|33824.4|33821|33817.4|82
1651755870000|2022-05-05 13:04:30|33824.5|33820.9|33815|33811.4|33824.5|33820.9|33814|33810.4|90
1651755880000|2022-05-05 13:04:40|33814.5|33810.9|33819|33815.4|33821.5|33817.9|33814.5|33810.9|31
1651755890000|2022-05-05 13:04:50|33819.5|33815.9|33819.5|33815.9|33821|33817.4|33818|33814.4|14
1651755900000|2022-05-05 13:05:00|33818|33814.4|33817|33813.4|33818.5|33814.9|33815.5|33811.9|19
1651755910000|2022-05-05 13:05:10|33817.5|33813.9|33814.5|33810.9|33817.5|33813.9|33811.5|33807.9|20
1651755920000|2022-05-05 13:05:20|33815|33811.4|33812.5|33808.9|33817|33813.4|33812.5|33808.9|16
1651755930000|2022-05-05 13:05:30|33811.5|33807.9|33814|33810.4|33814.5|33810.9|33809.5|33805.9|30
1651755940000|2022-05-05 13:05:40|33814.5|33810.9|33813|33809.4|33819|33815.4|33813|33809.4|33
1651755950000|2022-05-05 13:05:50|33815|33811.4|33815.5|33811.9|33816.5|33812.9|33814|33810.4|8
1651755960000|2022-05-05 13:06:00|33816|33812.4|33814.5|33810.9|33817.5|33813.9|33814.5|33810.9|12
1651755970000|2022-05-05 13:06:10|33815|33811.4|33812.5|33808.9|33816.5|33812.9|33811.5|33807.9|10
1651755980000|2022-05-05 13:06:20|33813|33809.4|33812.5|33808.9|33813.5|33809.9|33810|33806.4|8
1651755990000|2022-05-05 13:06:30|33812|33808.4|33817.5|33813.9|33821|33817.4|33812|33808.4|31
1651756000000|2022-05-05 13:06:40|33818|33814.4|33818.5|33814.9|33819|33815.4|33816.5|33812.9|14
1651756010000|2022-05-05 13:06:50|33819|33815.4|33824|33820.4|33824.5|33820.9|33819|33815.4|19
1651756020000|2022-05-05 13:07:00|33823.5|33819.9|33817|33813.4|33824|33820.4|33817|33813.4|27
1651756030000|2022-05-05 13:07:10|33816.5|33812.9|33819.5|33815.9|33819.5|33815.9|33816.5|33812.9|22
1651756040000|2022-05-05 13:07:20|33819|33815.4|33820.5|33816.9|33820.5|33816.9|33819|33815.4|15
1651756050000|2022-05-05 13:07:30|33820|33816.4|33820|33816.4|33822|33818.4|33818.5|33814.9|24
1651756060000|2022-05-05 13:07:40|33819|33815.4|33822|33818.4|33822|33818.4|33819|33815.4|15
1651756070000|2022-05-05 13:07:50|33821.5|33817.9|33816|33812.4|33822|33818.4|33816|33812.4|40
1651756080000|2022-05-05 13:08:00|33816.5|33812.9|33812.5|33808.9|33817|33813.4|33811.5|33807.9|33
1651756090000|2022-05-05 13:08:10|33813|33809.4|33816.5|33812.9|33817|33813.4|33810.5|33806.9|91
1651756100000|2022-05-05 13:08:20|33817|33813.4|33820|33816.4|33822|33818.4|33817|33813.4|15
1651756110000|2022-05-05 13:08:30|33818.5|33814.9|33819|33815.4|33820|33816.4|33817.5|33813.9|11
1651756120000|2022-05-05 13:08:40|33818|33814.4|33818.5|33814.9|33820|33816.4|33817.5|33813.9|8
1651756130000|2022-05-05 13:08:50|33819.5|33815.9|33820.5|33816.9|33821|33817.4|33818.5|33814.9|20
1651756140000|2022-05-05 13:09:00|33821|33817.4|33818.5|33814.9|33821|33817.4|33817.5|33813.9|11
1651756150000|2022-05-05 13:09:10|33819|33815.4|33818.5|33814.9|33819|33815.4|33817.5|33813.9|6
1651756160000|2022-05-05 13:09:20|33818|33814.4|33821.5|33817.9|33821.5|33817.9|33817.5|33813.9|17
1651756170000|2022-05-05 13:09:30|33821|33817.4|33819.5|33815.9|33823|33819.4|33819|33815.4|32
1651756180000|2022-05-05 13:09:40|33819|33815.4|33820.5|33816.9|33821|33817.4|33818.5|33814.9|9
1651756190000|2022-05-05 13:09:50|33820|33816.4|33819.5|33815.9|33822|33818.4|33818|33814.4|22
1651756200000|2022-05-05 13:10:00|33819|33815.4|33819|33815.4|33820|33816.4|33819|33815.4|4
1651756210000|2022-05-05 13:10:10|33819.5|33815.9|33820|33816.4|33820.5|33816.9|33819|33815.4|12
1651756220000|2022-05-05 13:10:20|33819.5|33815.9|33820.5|33816.9|33820.5|33816.9|33819|33815.4|5
1651756230000|2022-05-05 13:10:30|33821|33817.4|33820|33816.4|33822|33818.4|33819.5|33815.9|15
1651756240000|2022-05-05 13:10:40|33820.5|33816.9|33820|33816.4|33821|33817.4|33820|33816.4|6
1651756250000|2022-05-05 13:10:50|33820.5|33816.9|33819.5|33815.9|33821|33817.4|33818|33814.4|16
1651756260000|2022-05-05 13:11:00|33820|33816.4|33825|33821.4|33825|33821.4|33820|33816.4|17
1651756270000|2022-05-05 13:11:10|33824.5|33820.9|33820|33816.4|33824.5|33820.9|33819|33815.4|25
1651756280000|2022-05-05 13:11:20|33822|33818.4|33817.5|33813.9|33822|33818.4|33817.5|33813.9|31
1651756290000|2022-05-05 13:11:30|33815.5|33811.9|33817.5|33813.9|33819|33815.4|33815|33811.4|40
1651756300000|2022-05-05 13:11:40|33818|33814.4|33815|33811.4|33818.5|33814.9|33815|33811.4|16
1651756310000|2022-05-05 13:11:50|33815.5|33811.9|33817|33813.4|33817|33813.4|33813.5|33809.9|22
1651756320000|2022-05-05 13:12:00|33816.5|33812.9|33816|33812.4|33818|33814.4|33815.5|33811.9|24
1651756330000|2022-05-05 13:12:10|33815.5|33811.9|33821.5|33817.9|33821.5|33817.9|33815.5|33811.9|33
1651756340000|2022-05-05 13:12:20|33821|33817.4|33815.5|33811.9|33821.5|33817.9|33815.5|33811.9|26
1651756350000|2022-05-05 13:12:30|33814.5|33810.9|33816|33812.4|33816|33812.4|33814|33810.4|13
1651756360000|2022-05-05 13:12:40|33815.5|33811.9|33820.5|33816.9|33820.5|33816.9|33815.5|33811.9|16
1651756370000|2022-05-05 13:12:50|33821|33817.4|33814|33810.4|33821|33817.4|33813.5|33809.9|25
1651756380000|2022-05-05 13:13:00|33813|33809.4|33811|33807.4|33814|33810.4|33811|33807.4|24
1651756390000|2022-05-05 13:13:10|33811.5|33807.9|33809.5|33805.9|33814|33810.4|33808.5|33804.9|33
1651756400000|2022-05-05 13:13:20|33808.5|33804.9|33807.5|33803.9|33809.5|33805.9|33807.5|33803.9|19
1651756410000|2022-05-05 13:13:30|33809|33805.4|33805|33801.4|33809|33805.4|33803.5|33799.9|45
1651756420000|2022-05-05 13:13:40|33804.5|33800.9|33804.5|33800.9|33805.5|33801.9|33803|33799.4|26
1651756430000|2022-05-05 13:13:50|33805|33801.4|33807|33803.4|33807.5|33803.9|33803.5|33799.9|25
1651756440000|2022-05-05 13:14:00|33807.5|33803.9|33809.5|33805.9|33812.5|33808.9|33807|33803.4|34
1651756450000|2022-05-05 13:14:10|33810|33806.4|33810|33806.4|33810.5|33806.9|33809|33805.4|6
1651756460000|2022-05-05 13:14:20|33811.5|33807.9|33811.5|33807.9|33812|33808.4|33810|33806.4|13
1651756470000|2022-05-05 13:14:30|33811|33807.4|33818.5|33814.9|33818.5|33814.9|33811|33807.4|19
1651756480000|2022-05-05 13:14:40|33819|33815.4|33821.5|33817.9|33821.5|33817.9|33817.5|33813.9|7
1651756490000|2022-05-05 13:14:50|33821|33817.4|33824.5|33820.9|33825|33821.4|33821|33817.4|14
1651756500000|2022-05-05 13:15:00|33825|33821.4|33826|33822.4|33827|33823.4|33824.5|33820.9|28
1651756510000|2022-05-05 13:15:10|33825.5|33821.9|33827.5|33823.9|33830.5|33826.9|33825.5|33821.9|78
1651756520000|2022-05-05 13:15:20|33827|33823.4|33828.5|33824.9|33828.5|33824.9|33825.5|33821.9|25
1651756530000|2022-05-05 13:15:30|33827.5|33823.9|33829.5|33825.9|33830.5|33826.9|33825.5|33821.9|40
1651756540000|2022-05-05 13:15:40|33830|33826.4|33828.5|33824.9|33830|33826.4|33827.5|33823.9|32
1651756550000|2022-05-05 13:15:50|33830|33826.4|33834.5|33830.9|33835|33831.4|33829.5|33825.9|49
1651756560000|2022-05-05 13:16:00|33835|33831.4|33833.5|33829.9|33835|33831.4|33831|33827.4|48
1651756570000|2022-05-05 13:16:10|33833|33829.4|33831.5|33827.9|33834.5|33830.9|33831.5|33827.9|15
1651756580000|2022-05-05 13:16:20|33830.5|33826.9|33830|33826.4|33831.5|33827.9|33829|33825.4|21
1651756590000|2022-05-05 13:16:30|33830.5|33826.9|33823.5|33819.9|33832.5|33828.9|33823|33819.4|58
1651756600000|2022-05-05 13:16:40|33824|33820.4|33823|33819.4|33824.5|33820.9|33820.5|33816.9|30
1651756610000|2022-05-05 13:16:50|33821|33817.4|33821.5|33817.9|33822|33818.4|33819.5|33815.9|25
1651756620000|2022-05-05 13:17:00|33821|33817.4|33817.5|33813.9|33823|33819.4|33817.5|33813.9|25
1651756630000|2022-05-05 13:17:10|33818|33814.4|33815|33811.4|33818.5|33814.9|33814.5|33810.9|49
1651756640000|2022-05-05 13:17:20|33815.5|33811.9|33815|33811.4|33817.5|33813.9|33814|33810.4|25
1651756650000|2022-05-05 13:17:30|33814.5|33810.9|33813.5|33809.9|33815|33811.4|33812|33808.4|26
1651756660000|2022-05-05 13:17:40|33814|33810.4|33811|33807.4|33815|33811.4|33807|33803.4|44
1651756670000|2022-05-05 13:17:50|33810.5|33806.9|33814.5|33810.9|33815|33811.4|33810.5|33806.9|13
1651756680000|2022-05-05 13:18:00|33814|33810.4|33818.5|33814.9|33819.5|33815.9|33813.5|33809.9|24
1651756690000|2022-05-05 13:18:10|33818|33814.4|33819.5|33815.9|33820.5|33816.9|33817|33813.4|23
1651756700000|2022-05-05 13:18:20|33820|33816.4|33820.5|33816.9|33824|33820.4|33820|33816.4|19
1651756710000|2022-05-05 13:18:30|33821|33817.4|33810.5|33806.9|33821|33817.4|33810|33806.4|115
1651756720000|2022-05-05 13:18:40|33811|33807.4|33806|33802.4|33811|33807.4|33805.5|33801.9|34
1651756730000|2022-05-05 13:18:50|33807.5|33803.9|33804|33800.4|33809|33805.4|33803.5|33799.9|35
1651756740000|2022-05-05 13:19:00|33803.5|33799.9|33802|33798.4|33804|33800.4|33802|33798.4|18
1651756750000|2022-05-05 13:19:10|33801.5|33797.9|33800|33796.4|33801.5|33797.9|33797.5|33793.9|41
1651756760000|2022-05-05 13:19:20|33800.5|33796.9|33798.5|33794.9|33800.5|33796.9|33797|33793.4|26
1651756770000|2022-05-05 13:19:30|33798|33794.4|33796|33792.4|33798|33794.4|33794|33790.4|42
1651756780000|2022-05-05 13:19:40|33795.5|33791.9|33798|33794.4|33798|33794.4|33795|33791.4|11
1651756790000|2022-05-05 13:19:50|33798.5|33794.9|33800.5|33796.9|33801.5|33797.9|33798.5|33794.9|16
1651756800000|2022-05-05 13:20:00|33803|33799.4|33798|33794.4|33803|33799.4|33798|33794.4|24
1651756810000|2022-05-05 13:20:10|33798.5|33794.9|33805.5|33801.9|33805.5|33801.9|33798.5|33794.9|29
1651756820000|2022-05-05 13:20:20|33806|33802.4|33807|33803.4|33809|33805.4|33805.5|33801.9|7
1651756830000|2022-05-05 13:20:30|33808|33804.4|33805.5|33801.9|33808|33804.4|33804|33800.4|31
1651756840000|2022-05-05 13:20:40|33806|33802.4|33810.5|33806.9|33812|33808.4|33805.5|33801.9|22
1651756850000|2022-05-05 13:20:50|33811.5|33807.9|33812|33808.4|33813.5|33809.9|33809.5|33805.9|22
1651756860000|2022-05-05 13:21:00|33811.5|33807.9|33809|33805.4|33811.5|33807.9|33805|33801.4|28
1651756870000|2022-05-05 13:21:10|33809.5|33805.9|33813.5|33809.9|33814|33810.4|33809.5|33805.9|14
1651756880000|2022-05-05 13:21:20|33814|33810.4|33819|33815.4|33819.5|33815.9|33814|33810.4|35
1651756890000|2022-05-05 13:21:30|33819.5|33815.9|33818|33814.4|33819.5|33815.9|33817.5|33813.9|14
1651756900000|2022-05-05 13:21:40|33818.5|33814.9|33814.5|33810.9|33819|33815.4|33814.5|33810.9|17
1651756910000|2022-05-05 13:21:50|33816.5|33812.9|33818|33814.4|33818.5|33814.9|33816|33812.4|19
1651756920000|2022-05-05 13:22:00|33818.5|33814.9|33822.5|33818.9|33823|33819.4|33817.5|33813.9|40
1651756930000|2022-05-05 13:22:10|33823.5|33819.9|33823|33819.4|33823.5|33819.9|33822.5|33818.9|7
1651756940000|2022-05-05 13:22:20|33822.5|33818.9|33823|33819.4|33823|33819.4|33822.5|33818.9|3
1651756950000|2022-05-05 13:22:30|33823.5|33819.9|33824|33820.4|33824.5|33820.9|33823|33819.4|6
1651756960000|2022-05-05 13:22:40|33824.5|33820.9|33823|33819.4|33827|33823.4|33823|33819.4|23
1651756970000|2022-05-05 13:22:50|33822.5|33818.9|33814.5|33810.9|33823.5|33819.9|33814|33810.4|24
1651756980000|2022-05-05 13:23:00|33815|33811.4|33815|33811.4|33817|33813.4|33813.5|33809.9|16
1651756990000|2022-05-05 13:23:10|33814.5|33810.9|33815|33811.4|33815.5|33811.9|33811.5|33807.9|24
1651757000000|2022-05-05 13:23:20|33814.5|33810.9|33811.5|33807.9|33815|33811.4|33810.5|33806.9|9
1651757010000|2022-05-05 13:23:30|33811|33807.4|33811.5|33807.9|33814.5|33810.9|33811|33807.4|23
1651757020000|2022-05-05 13:23:40|33812|33808.4|33817|33813.4|33818.5|33814.9|33811.5|33807.9|25
1651757030000|2022-05-05 13:23:50|33819|33815.4|33820|33816.4|33820|33816.4|33815|33811.4|10
1651757040000|2022-05-05 13:24:00|33819.5|33815.9|33819|33815.4|33820.5|33816.9|33819|33815.4|16
1651757050000|2022-05-05 13:24:10|33818.5|33814.9|33819|33815.4|33820|33816.4|33817.5|33813.9|22
1651757060000|2022-05-05 13:24:20|33818.5|33814.9|33817|33813.4|33820|33816.4|33817|33813.4|16
1651757070000|2022-05-05 13:24:30|33817.5|33813.9|33819.5|33815.9|33822.5|33818.9|33817.5|33813.9|32
1651757080000|2022-05-05 13:24:40|33820|33816.4|33824|33820.4|33824|33820.4|33818.5|33814.9|28
1651757090000|2022-05-05 13:24:50|33821.5|33817.9|33804.5|33800.9|33823|33819.4|33801|33797.4|204
1651757100000|2022-05-05 13:25:00|33805.5|33801.9|33802|33798.4|33808|33804.4|33801|33797.4|77
1651757110000|2022-05-05 13:25:10|33802.5|33798.9|33801.5|33797.9|33803|33799.4|33801|33797.4|18
1651757120000|2022-05-05 13:25:20|33802|33798.4|33802.5|33798.9|33803.5|33799.9|33801.5|33797.9|15
1651757130000|2022-05-05 13:25:30|33801.5|33797.9|33798.5|33794.9|33802|33798.4|33797.5|33793.9|31
1651757140000|2022-05-05 13:25:40|33799|33795.4|33793|33789.4|33800|33796.4|33791.5|33787.9|23
1651757150000|2022-05-05 13:25:50|33792.5|33788.9|33789.5|33785.9|33794.5|33790.9|33788.5|33784.9|39
1651757160000|2022-05-05 13:26:00|33790.5|33786.9|33789.5|33785.9|33790.5|33786.9|33787.5|33783.9|17
1651757170000|2022-05-05 13:26:10|33790|33786.4|33790.5|33786.9|33792|33788.4|33787.5|33783.9|46
1651757180000|2022-05-05 13:26:20|33791|33787.4|33788|33784.4|33791|33787.4|33787|33783.4|23
1651757190000|2022-05-05 13:26:30|33788.5|33784.9|33786.5|33782.9|33790|33786.4|33785.5|33781.9|46
1651757200000|2022-05-05 13:26:40|33787|33783.4|33779|33775.4|33787|33783.4|33779|33775.4|87
1651757210000|2022-05-05 13:26:50|33778.5|33774.9|33780.5|33776.9|33780.5|33776.9|33778.5|33774.9|24
1651757220000|2022-05-05 13:27:00|33781|33777.4|33790|33786.4|33790.5|33786.9|33781|33777.4|31
1651757230000|2022-05-05 13:27:10|33789.5|33785.9|33799|33795.4|33801.5|33797.9|33789|33785.4|69
1651757240000|2022-05-05 13:27:20|33798.5|33794.9|33802|33798.4|33802|33798.4|33798|33794.4|36
1651757250000|2022-05-05 13:27:30|33802.5|33798.9|33804|33800.4|33804|33800.4|33799.5|33795.9|27
1651757260000|2022-05-05 13:27:40|33803.5|33799.9|33793.5|33789.9|33804|33800.4|33792.5|33788.9|61
1651757270000|2022-05-05 13:27:50|33794|33790.4|33791.5|33787.9|33794|33790.4|33790|33786.4|39
1651757280000|2022-05-05 13:28:00|33792|33788.4|33797.5|33793.9|33797.5|33793.9|33789|33785.4|119
1651757290000|2022-05-05 13:28:10|33798.5|33794.9|33794|33790.4|33798.5|33794.9|33791.5|33787.9|34
1651757300000|2022-05-05 13:28:20|33793.5|33789.9|33787.5|33783.9|33795.5|33791.9|33787.5|33783.9|66
1651757310000|2022-05-05 13:28:30|33788|33784.4|33785|33781.4|33790.5|33786.9|33784.5|33780.9|57
1651757320000|2022-05-05 13:28:40|33784.5|33780.9|33792.5|33788.9|33794.5|33790.9|33784.5|33780.9|137
1651757330000|2022-05-05 13:28:50|33792|33788.4|33787|33783.4|33793|33789.4|33786|33782.4|52
1651757340000|2022-05-05 13:29:00|33786.5|33782.9|33782.5|33778.9|33786.5|33782.9|33781|33777.4|34
1651757350000|2022-05-05 13:29:10|33783|33779.4|33783|33779.4|33783.5|33779.9|33779|33775.4|38
1651757360000|2022-05-05 13:29:20|33783.5|33779.9|33785.5|33781.9|33785.5|33781.9|33780|33776.4|65
1651757370000|2022-05-05 13:29:30|33786|33782.4|33781|33777.4|33786|33782.4|33779|33775.4|84
1651757380000|2022-05-05 13:29:40|33782|33778.4|33782|33778.4|33783.5|33779.9|33777|33773.4|63
1651757390000|2022-05-05 13:29:50|33782.5|33778.9|33767.5|33763.9|33787.5|33783.9|33767.5|33763.9|166
1651757400000|2022-05-05 13:30:00|33766.9|33764.5|33799.4|33797|33804.4|33802|33766.9|33764.5|802
1651757410000|2022-05-05 13:30:10|33798.9|33796.5|33783.9|33781.5|33805.9|33803.5|33779.9|33777.5|586
1651757420000|2022-05-05 13:30:20|33783.4|33781|33776.9|33774.5|33798.9|33796.5|33776.4|33774|393
1651757430000|2022-05-05 13:30:30|33777.4|33775|33769.9|33767.5|33780.4|33778|33752.9|33750.5|555
1651757440000|2022-05-05 13:30:40|33769.4|33767|33767.4|33765|33769.9|33767.5|33758.9|33756.5|189
1651757450000|2022-05-05 13:30:50|33766.9|33764.5|33767.9|33765.5|33774.9|33772.5|33759.9|33757.5|144
1651757460000|2022-05-05 13:31:00|33768.4|33766|33773.9|33771.5|33790.9|33788.5|33765.9|33763.5|248
1651757470000|2022-05-05 13:31:10|33774.9|33772.5|33768.9|33766.5|33782.4|33780|33766.9|33764.5|186
1651757480000|2022-05-05 13:31:20|33769.9|33767.5|33757.4|33755|33775.4|33773|33751.9|33749.5|253
1651757490000|2022-05-05 13:31:30|33756.9|33754.5|33733.9|33731.5|33759.9|33757.5|33732.4|33730|317
1651757500000|2022-05-05 13:31:40|33734.4|33732|33737.4|33735|33743.4|33741|33732.9|33730.5|289
1651757510000|2022-05-05 13:31:50|33735.9|33733.5|33744.4|33742|33754.9|33752.5|33729.9|33727.5|223
1651757520000|2022-05-05 13:32:00|33743.9|33741.5|33738.9|33736.5|33744.4|33742|33730.9|33728.5|248
1651757530000|2022-05-05 13:32:10|33737.9|33735.5|33742.9|33740.5|33743.9|33741.5|33730.9|33728.5|167
1651757540000|2022-05-05 13:32:20|33741.9|33739.5|33746.9|33744.5|33751.4|33749|33741.4|33739|126
1651757550000|2022-05-05 13:32:30|33747.4|33745|33751.9|33749.5|33752.9|33750.5|33740.9|33738.5|135
1651757560000|2022-05-05 13:32:40|33750.9|33748.5|33728.9|33726.5|33757.4|33755|33726.9|33724.5|194
1651757570000|2022-05-05 13:32:50|33728.4|33726|33717.9|33715.5|33730.4|33728|33716.4|33714|225
1651757580000|2022-05-05 13:33:00|33716.9|33714.5|33728.4|33726|33728.4|33726|33714.4|33712|269
1651757590000|2022-05-05 13:33:10|33727.9|33725.5|33741.9|33739.5|33744.4|33742|33725.9|33723.5|212
1651757600000|2022-05-05 13:33:20|33742.4|33740|33746.4|33744|33750.9|33748.5|33741.9|33739.5|147
1651757610000|2022-05-05 13:33:30|33747.9|33745.5|33755.9|33753.5|33758.9|33756.5|33744.9|33742.5|186
1651757620000|2022-05-05 13:33:40|33754.9|33752.5|33772.9|33770.5|33775.9|33773.5|33751.4|33749|135
1651757630000|2022-05-05 13:33:50|33771.9|33769.5|33765.9|33763.5|33774.9|33772.5|33765.9|33763.5|187
1651757640000|2022-05-05 13:34:00|33765.4|33763|33765.9|33763.5|33771.9|33769.5|33757.4|33755|149
1651757650000|2022-05-05 13:34:10|33766.4|33764|33773.9|33771.5|33774.4|33772|33761.9|33759.5|100
1651757660000|2022-05-05 13:34:20|33774.9|33772.5|33771.9|33769.5|33775.9|33773.5|33758.9|33756.5|150
1651757670000|2022-05-05 13:34:30|33772.4|33770|33741.9|33739.5|33773.9|33771.5|33740.9|33738.5|166
1651757680000|2022-05-05 13:34:40|33741.4|33739|33762.9|33760.5|33763.4|33761|33738.9|33736.5|142
1651757690000|2022-05-05 13:34:50|33763.4|33761|33757.9|33755.5|33763.4|33761|33751.9|33749.5|107
1651757700000|2022-05-05 13:35:00|33755.9|33753.5|33773.9|33771.5|33777.9|33775.5|33753.9|33751.5|220
1651757710000|2022-05-05 13:35:10|33772.9|33770.5|33788.9|33786.5|33793.9|33791.5|33765.9|33763.5|169
1651757720000|2022-05-05 13:35:20|33790.4|33788|33786.4|33784|33795.4|33793|33783.9|33781.5|124
1651757730000|2022-05-05 13:35:30|33785.9|33783.5|33778.9|33776.5|33794.9|33792.5|33778.4|33776|159
1651757740000|2022-05-05 13:35:40|33777.9|33775.5|33784.4|33782|33790.9|33788.5|33775.9|33773.5|71
1651757750000|2022-05-05 13:35:50|33782.9|33780.5|33767.9|33765.5|33785.4|33783|33766.9|33764.5|106
1651757760000|2022-05-05 13:36:00|33768.9|33766.5|33771.9|33769.5|33774.9|33772.5|33765.4|33763|108
1651757770000|2022-05-05 13:36:10|33771.4|33769|33770.9|33768.5|33775.4|33773|33754.9|33752.5|143
1651757780000|2022-05-05 13:36:20|33769.9|33767.5|33763.9|33761.5|33769.9|33767.5|33757.4|33755|121
1651757790000|2022-05-05 13:36:30|33764.4|33762|33770.9|33768.5|33776.9|33774.5|33755.9|33753.5|135
1651757800000|2022-05-05 13:36:40|33770.4|33768|33764.9|33762.5|33777.9|33775.5|33764.9|33762.5|153
1651757810000|2022-05-05 13:36:50|33764.4|33762|33761.9|33759.5|33769.9|33767.5|33756.9|33754.5|152
1651757820000|2022-05-05 13:37:00|33761.4|33759|33764.9|33762.5|33771.9|33769.5|33759.9|33757.5|104
1651757830000|2022-05-05 13:37:10|33765.4|33763|33770.9|33768.5|33779.9|33777.5|33763.9|33761.5|146
1651757840000|2022-05-05 13:37:20|33770.4|33768|33747.9|33745.5|33770.9|33768.5|33744.9|33742.5|116
1651757850000|2022-05-05 13:37:30|33747.4|33745|33750.9|33748.5|33756.4|33754|33745.9|33743.5|122
1651757860000|2022-05-05 13:37:40|33751.4|33749|33734.9|33732.5|33752.9|33750.5|33734.4|33732|123
1651757870000|2022-05-05 13:37:50|33733.9|33731.5|33741.4|33739|33744.4|33742|33730.4|33728|81
1651757880000|2022-05-05 13:38:00|33741.9|33739.5|33739.9|33737.5|33744.9|33742.5|33729.4|33727|174
1651757890000|2022-05-05 13:38:10|33739.4|33737|33748.9|33746.5|33753.9|33751.5|33736.4|33734|129
1651757900000|2022-05-05 13:38:20|33747.9|33745.5|33755.9|33753.5|33756.9|33754.5|33744.9|33742.5|88
1651757910000|2022-05-05 13:38:30|33756.9|33754.5|33750.9|33748.5|33761.9|33759.5|33748.4|33746|141
1651757920000|2022-05-05 13:38:40|33751.9|33749.5|33773.4|33771|33775.9|33773.5|33751.9|33749.5|129
1651757930000|2022-05-05 13:38:50|33773.9|33771.5|33746.4|33744|33773.9|33771.5|33738.4|33736|226
1651757940000|2022-05-05 13:39:00|33745.9|33743.5|33751.9|33749.5|33753.9|33751.5|33744.4|33742|168
1651757950000|2022-05-05 13:39:10|33752.4|33750|33735.9|33733.5|33760.9|33758.5|33735.4|33733|160
1651757960000|2022-05-05 13:39:20|33735.4|33733|33748.9|33746.5|33749.9|33747.5|33734.9|33732.5|78
1651757970000|2022-05-05 13:39:30|33749.9|33747.5|33746.9|33744.5|33754.4|33752|33746.9|33744.5|40
1651757980000|2022-05-05 13:39:40|33746.4|33744|33739.9|33737.5|33748.4|33746|33738.9|33736.5|83
1651757990000|2022-05-05 13:39:50|33739.4|33737|33731.9|33729.5|33746.9|33744.5|33729.9|33727.5|104
1651758000000|2022-05-05 13:40:00|33728.9|33726.5|33747.9|33745.5|33752.9|33750.5|33725.9|33723.5|132
1651758010000|2022-05-05 13:40:10|33748.4|33746|33767.9|33765.5|33768.9|33766.5|33748.4|33746|140
1651758020000|2022-05-05 13:40:20|33767.4|33765|33759.9|33757.5|33768.4|33766|33751.9|33749.5|96
1651758030000|2022-05-05 13:40:30|33762.9|33760.5|33770.9|33768.5|33773.9|33771.5|33759.9|33757.5|94
1651758040000|2022-05-05 13:40:40|33770.4|33768|33769.4|33767|33771.4|33769|33763.4|33761|86
1651758050000|2022-05-05 13:40:50|33768.9|33766.5|33754.9|33752.5|33769.9|33767.5|33753.9|33751.5|95
1651758060000|2022-05-05 13:41:00|33754.4|33752|33765.4|33763|33765.9|33763.5|33748.9|33746.5|97
1651758070000|2022-05-05 13:41:10|33764.9|33762.5|33776.9|33774.5|33780.4|33778|33764.9|33762.5|92
1651758080000|2022-05-05 13:41:20|33778.9|33776.5|33784.9|33782.5|33785.4|33783|33773.9|33771.5|155
1651758090000|2022-05-05 13:41:30|33786.9|33784.5|33808.9|33806.5|33811.4|33809|33784.9|33782.5|186
1651758100000|2022-05-05 13:41:40|33808.4|33806|33810.9|33808.5|33811.9|33809.5|33805.9|33803.5|147
1651758110000|2022-05-05 13:41:50|33809.9|33807.5|33777.4|33775|33812.9|33810.5|33776.9|33774.5|130
1651758120000|2022-05-05 13:42:00|33776.9|33774.5|33767.9|33765.5|33788.9|33786.5|33764.9|33762.5|143
1651758130000|2022-05-05 13:42:10|33768.4|33766|33767.9|33765.5|33773.4|33771|33760.4|33758|93
1651758140000|2022-05-05 13:42:20|33766.9|33764.5|33752.9|33750.5|33769.9|33767.5|33752.9|33750.5|105
1651758150000|2022-05-05 13:42:30|33753.4|33751|33754.9|33752.5|33755.4|33753|33745.9|33743.5|137
1651758160000|2022-05-05 13:42:40|33753.9|33751.5|33753.9|33751.5|33759.9|33757.5|33748.4|33746|96
1651758170000|2022-05-05 13:42:50|33753.4|33751|33747.9|33745.5|33755.9|33753.5|33743.9|33741.5|69
1651758180000|2022-05-05 13:43:00|33748.9|33746.5|33732.9|33730.5|33749.9|33747.5|33730.9|33728.5|204
1651758190000|2022-05-05 13:43:10|33733.4|33731|33731.9|33729.5|33746.9|33744.5|33731.9|33729.5|171
1651758200000|2022-05-05 13:43:20|33731.4|33729|33720.9|33718.5|33734.9|33732.5|33718.9|33716.5|141
1651758210000|2022-05-05 13:43:30|33719.9|33717.5|33719.9|33717.5|33723.4|33721|33713.4|33711|93
1651758220000|2022-05-05 13:43:40|33719.4|33717|33711.9|33709.5|33719.9|33717.5|33709.4|33707|139
1651758230000|2022-05-05 13:43:50|33711.4|33709|33716.9|33714.5|33718.4|33716|33707.4|33705|144
1651758240000|2022-05-05 13:44:00|33717.4|33715|33717.9|33715.5|33724.4|33722|33713.9|33711.5|172
1651758250000|2022-05-05 13:44:10|33715.9|33713.5|33682.9|33680.5|33716.9|33714.5|33679.9|33677.5|518
1651758260000|2022-05-05 13:44:20|33684.9|33682.5|33686.9|33684.5|33692.4|33690|33681.4|33679|130
1651758270000|2022-05-05 13:44:30|33687.9|33685.5|33670.4|33668|33687.9|33685.5|33669.9|33667.5|119
1651758280000|2022-05-05 13:44:40|33669.9|33667.5|33661.4|33659|33670.9|33668.5|33656.9|33654.5|174
1651758290000|2022-05-05 13:44:50|33661.9|33659.5|33657.9|33655.5|33664.9|33662.5|33653.9|33651.5|213
1651758300000|2022-05-05 13:45:00|33657.4|33655|33673.4|33671|33683.9|33681.5|33656.4|33654|330
1651758310000|2022-05-05 13:45:10|33673.9|33671.5|33669.9|33667.5|33675.9|33673.5|33661.4|33659|181
1651758320000|2022-05-05 13:45:20|33670.4|33668|33666.4|33664|33680.4|33678|33666.4|33664|121
1651758330000|2022-05-05 13:45:30|33665.9|33663.5|33677.9|33675.5|33684.9|33682.5|33665.9|33663.5|144
1651758340000|2022-05-05 13:45:40|33678.9|33676.5|33659.4|33657|33684.9|33682.5|33658.4|33656|158
1651758350000|2022-05-05 13:45:50|33660.4|33658|33663.9|33661.5|33667.4|33665|33657.9|33655.5|107
1651758360000|2022-05-05 13:46:00|33662.9|33660.5|33657.9|33655.5|33665.4|33663|33653.9|33651.5|203
1651758370000|2022-05-05 13:46:10|33657.4|33655|33639.9|33637.5|33657.4|33655|33638.4|33636|331
1651758380000|2022-05-05 13:46:20|33639.4|33637|33632.9|33630.5|33639.4|33637|33628.9|33626.5|168
1651758390000|2022-05-05 13:46:30|33633.4|33631|33633.4|33631|33635.9|33633.5|33622.4|33620|208
1651758400000|2022-05-05 13:46:40|33633.9|33631.5|33636.9|33634.5|33637.9|33635.5|33629.9|33627.5|117
1651758410000|2022-05-05 13:46:50|33637.4|33635|33647.9|33645.5|33652.4|33650|33637.4|33635|164
1651758420000|2022-05-05 13:47:00|33647.4|33645|33637.4|33635|33647.4|33645|33632.9|33630.5|126
1651758430000|2022-05-05 13:47:10|33637.9|33635.5|33635.4|33633|33645.4|33643|33632.9|33630.5|87
1651758440000|2022-05-05 13:47:20|33633.9|33631.5|33636.9|33634.5|33638.9|33636.5|33629.4|33627|97
1651758450000|2022-05-05 13:47:30|33636.4|33634|33638.9|33636.5|33647.9|33645.5|33635.9|33633.5|133
1651758460000|2022-05-05 13:47:40|33637.9|33635.5|33635.9|33633.5|33639.9|33637.5|33632.9|33630.5|103
1651758470000|2022-05-05 13:47:50|33636.4|33634|33631.9|33629.5|33640.9|33638.5|33629.4|33627|146
1651758480000|2022-05-05 13:48:00|33631.4|33629|33622.4|33620|33633.9|33631.5|33619.9|33617.5|180
1651758490000|2022-05-05 13:48:10|33623.4|33621|33621.4|33619|33625.4|33623|33616.9|33614.5|174
1651758500000|2022-05-05 13:48:20|33620.9|33618.5|33618.4|33616|33625.4|33623|33615.4|33613|127
1651758510000|2022-05-05 13:48:30|33618.9|33616.5|33618.9|33616.5|33622.9|33620.5|33613.9|33611.5|99
1651758520000|2022-05-05 13:48:40|33619.4|33617|33632.9|33630.5|33632.9|33630.5|33614.9|33612.5|105
1651758530000|2022-05-05 13:48:50|33633.9|33631.5|33644.4|33642|33647.4|33645|33632.9|33630.5|178
1651758540000|2022-05-05 13:49:00|33641.4|33639|33642.4|33640|33646.4|33644|33634.9|33632.5|156
1651758550000|2022-05-05 13:49:10|33642.9|33640.5|33638.4|33636|33644.9|33642.5|33633.4|33631|96
1651758560000|2022-05-05 13:49:20|33638.9|33636.5|33630.9|33628.5|33638.9|33636.5|33630.4|33628|69
1651758570000|2022-05-05 13:49:30|33630.4|33628|33617.9|33615.5|33632.9|33630.5|33616.9|33614.5|93
1651758580000|2022-05-05 13:49:40|33617.4|33615|33622.9|33620.5|33626.4|33624|33614.9|33612.5|121
1651758590000|2022-05-05 13:49:50|33622.4|33620|33622.4|33620|33625.9|33623.5|33619.4|33617|72
1651758600000|2022-05-05 13:50:00|33621.4|33619|33617.9|33615.5|33623.4|33621|33613.4|33611|149
1651758610000|2022-05-05 13:50:10|33618.4|33616|33623.9|33621.5|33628.4|33626|33617.9|33615.5|237
1651758620000|2022-05-05 13:50:20|33625.4|33623|33631.9|33629.5|33632.9|33630.5|33622.9|33620.5|195
1651758630000|2022-05-05 13:50:30|33632.4|33630|33638.4|33636|33640.4|33638|33629.4|33627|86
1651758640000|2022-05-05 13:50:40|33639.4|33637|33644.4|33642|33645.4|33643|33633.9|33631.5|87
1651758650000|2022-05-05 13:50:50|33642.9|33640.5|33636.9|33634.5|33646.9|33644.5|33636.4|33634|89
1651758660000|2022-05-05 13:51:00|33637.4|33635|33645.9|33643.5|33646.4|33644|33628.4|33626|118
1651758670000|2022-05-05 13:51:10|33646.4|33644|33662.4|33660|33664.4|33662|33641.9|33639.5|184
1651758680000|2022-05-05 13:51:20|33662.9|33660.5|33657.4|33655|33664.9|33662.5|33655.9|33653.5|118
1651758690000|2022-05-05 13:51:30|33657.9|33655.5|33654.4|33652|33657.9|33655.5|33646.9|33644.5|91
1651758700000|2022-05-05 13:51:40|33653.9|33651.5|33639.9|33637.5|33656.9|33654.5|33639.9|33637.5|115
1651758710000|2022-05-05 13:51:50|33642.9|33640.5|33648.4|33646|33653.9|33651.5|33642.4|33640|71
1651758720000|2022-05-05 13:52:00|33647.9|33645.5|33623.9|33621.5|33650.4|33648|33623.4|33621|160
1651758730000|2022-05-05 13:52:10|33624.4|33622|33632.9|33630.5|33632.9|33630.5|33622.4|33620|82
1651758740000|2022-05-05 13:52:20|33632.4|33630|33636.9|33634.5|33639.4|33637|33628.9|33626.5|65
1651758750000|2022-05-05 13:52:30|33637.4|33635|33631.9|33629.5|33638.9|33636.5|33629.9|33627.5|54
1651758760000|2022-05-05 13:52:40|33632.4|33630|33633.9|33631.5|33634.9|33632.5|33627.9|33625.5|51
1651758770000|2022-05-05 13:52:50|33634.4|33632|33644.4|33642|33646.9|33644.5|33633.9|33631.5|88
1651758780000|2022-05-05 13:53:00|33643.9|33641.5|33635.9|33633.5|33643.9|33641.5|33632.4|33630|94
1651758790000|2022-05-05 13:53:10|33636.4|33634|33633.9|33631.5|33637.4|33635|33629.9|33627.5|63
1651758800000|2022-05-05 13:53:20|33632.9|33630.5|33630.9|33628.5|33641.4|33639|33629.9|33627.5|60
1651758810000|2022-05-05 13:53:30|33631.4|33629|33628.4|33626|33637.9|33635.5|33626.4|33624|73
1651758820000|2022-05-05 13:53:40|33628.9|33626.5|33616.9|33614.5|33629.9|33627.5|33615.9|33613.5|122
1651758830000|2022-05-05 13:53:50|33617.4|33615|33606.9|33604.5|33618.4|33616|33604.4|33602|189
1651758840000|2022-05-05 13:54:00|33606.4|33604|33604.9|33602.5|33608.9|33606.5|33600.4|33598|185
1651758850000|2022-05-05 13:54:10|33604.4|33602|33627.9|33625.5|33627.9|33625.5|33604.4|33602|101
1651758860000|2022-05-05 13:54:20|33628.4|33626|33621.9|33619.5|33628.4|33626|33617.4|33615|94
1651758870000|2022-05-05 13:54:30|33621.4|33619|33616.9|33614.5|33624.4|33622|33613.4|33611|102
1651758880000|2022-05-05 13:54:40|33617.4|33615|33624.9|33622.5|33632.9|33630.5|33616.4|33614|120
1651758890000|2022-05-05 13:54:50|33624.4|33622|33625.4|33623|33628.9|33626.5|33620.4|33618|99
1651758900000|2022-05-05 13:55:00|33624.9|33622.5|33648.4|33646|33649.9|33647.5|33623.9|33621.5|131
1651758910000|2022-05-05 13:55:10|33647.9|33645.5|33641.4|33639|33647.9|33645.5|33638.9|33636.5|122
1651758920000|2022-05-05 13:55:20|33641.9|33639.5|33623.9|33621.5|33643.9|33641.5|33621.9|33619.5|85
1651758930000|2022-05-05 13:55:30|33623.4|33621|33616.9|33614.5|33624.9|33622.5|33611.9|33609.5|75
1651758940000|2022-05-05 13:55:40|33616.4|33614|33606.9|33604.5|33617.4|33615|33604.4|33602|72
1651758950000|2022-05-05 13:55:50|33607.4|33605|33603.9|33601.5|33610.9|33608.5|33598.9|33596.5|116
1651758960000|2022-05-05 13:56:00|33602.9|33600.5|33604.9|33602.5|33611.9|33609.5|33601.4|33599|106
1651758970000|2022-05-05 13:56:10|33605.4|33603|33593.9|33591.5|33606.9|33604.5|33590.9|33588.5|109
1651758980000|2022-05-05 13:56:20|33594.9|33592.5|33591.4|33589|33597.9|33595.5|33587.9|33585.5|248
1651758990000|2022-05-05 13:56:30|33590.9|33588.5|33584.9|33582.5|33596.9|33594.5|33584.9|33582.5|129
1651759000000|2022-05-05 13:56:40|33585.4|33583|33576.9|33574.5|33592.4|33590|33575.9|33573.5|132
1651759010000|2022-05-05 13:56:50|33575.9|33573.5|33580.4|33578|33583.9|33581.5|33568.9|33566.5|229
1651759020000|2022-05-05 13:57:00|33581.4|33579|33580.9|33578.5|33587.9|33585.5|33577.9|33575.5|111
1651759030000|2022-05-05 13:57:10|33580.4|33578|33570.9|33568.5|33582.9|33580.5|33569.9|33567.5|68
1651759040000|2022-05-05 13:57:20|33569.9|33567.5|33560.4|33558|33570.4|33568|33559.4|33557|84
1651759050000|2022-05-05 13:57:30|33559.9|33557.5|33558.4|33556|33563.9|33561.5|33554.9|33552.5|100
1651759060000|2022-05-05 13:57:40|33558.9|33556.5|33560.9|33558.5|33562.4|33560|33556.9|33554.5|45
1651759070000|2022-05-05 13:57:50|33560.4|33558|33565.9|33563.5|33569.9|33567.5|33557.9|33555.5|78
1651759080000|2022-05-05 13:58:00|33566.4|33564|33560.9|33558.5|33570.4|33568|33560.9|33558.5|59
1651759090000|2022-05-05 13:58:10|33560.4|33558|33576.4|33574|33577.9|33575.5|33559.9|33557.5|75
1651759100000|2022-05-05 13:58:20|33574.9|33572.5|33574.9|33572.5|33580.9|33578.5|33571.9|33569.5|68
1651759110000|2022-05-05 13:58:30|33574.4|33572|33582.9|33580.5|33587.4|33585|33573.9|33571.5|108
1651759120000|2022-05-05 13:58:40|33582.4|33580|33593.9|33591.5|33598.4|33596|33581.9|33579.5|81
1651759130000|2022-05-05 13:58:50|33593.4|33591|33587.9|33585.5|33596.9|33594.5|33587.4|33585|50
1651759140000|2022-05-05 13:59:00|33587.4|33585|33585.4|33583|33590.4|33588|33579.9|33577.5|57
1651759150000|2022-05-05 13:59:10|33585.9|33583.5|33572.9|33570.5|33588.4|33586|33572.9|33570.5|70
1651759160000|2022-05-05 13:59:20|33571.9|33569.5|33580.4|33578|33580.9|33578.5|33570.9|33568.5|53
1651759170000|2022-05-05 13:59:30|33580.9|33578.5|33593.9|33591.5|33594.9|33592.5|33579.9|33577.5|55
1651759180000|2022-05-05 13:59:40|33593.4|33591|33602.4|33600|33606.4|33604|33593.4|33591|95
1651759190000|2022-05-05 13:59:50|33602.9|33600.5|33589.9|33587.5|33603.4|33601|33589.9|33587.5|119
1651759200000|2022-05-05 14:00:00|33591.9|33589.5|33583.9|33581.5|33596.4|33594|33579.9|33577.5|207
1651759210000|2022-05-05 14:00:10|33584.9|33582.5|33576.9|33574.5|33585.9|33583.5|33576.9|33574.5|68
1651759220000|2022-05-05 14:00:20|33576.4|33574|33588.9|33586.5|33588.9|33586.5|33570.9|33568.5|102
1651759230000|2022-05-05 14:00:30|33589.9|33587.5|33587.9|33585.5|33589.9|33587.5|33583.9|33581.5|42
1651759240000|2022-05-05 14:00:40|33587.4|33585|33563.4|33561|33587.4|33585|33563.4|33561|114
1651759250000|2022-05-05 14:00:50|33563.9|33561.5|33562.9|33560.5|33564.4|33562|33549.9|33547.5|262
1651759260000|2022-05-05 14:01:00|33561.9|33559.5|33580.9|33578.5|33582.9|33580.5|33561.9|33559.5|144
1651759270000|2022-05-05 14:01:10|33579.9|33577.5|33573.9|33571.5|33580.9|33578.5|33563.9|33561.5|192
1651759280000|2022-05-05 14:01:20|33572.9|33570.5|33577.9|33575.5|33580.9|33578.5|33570.4|33568|129
1651759290000|2022-05-05 14:01:30|33578.9|33576.5|33583.9|33581.5|33583.9|33581.5|33572.9|33570.5|107
1651759300000|2022-05-05 14:01:40|33585.9|33583.5|33579.9|33577.5|33588.4|33586|33575.4|33573|76
1651759310000|2022-05-05 14:01:50|33580.4|33578|33569.9|33567.5|33580.4|33578|33569.9|33567.5|50
1651759320000|2022-05-05 14:02:00|33570.4|33568|33567.4|33565|33570.4|33568|33559.4|33557|112
1651759330000|2022-05-05 14:02:10|33566.4|33564|33546.9|33544.5|33567.4|33565|33543.9|33541.5|121
1651759340000|2022-05-05 14:02:20|33546.4|33544|33544.4|33542|33549.9|33547.5|33541.9|33539.5|115
1651759350000|2022-05-05 14:02:30|33546.9|33544.5|33539.9|33537.5|33548.4|33546|33535.9|33533.5|159
1651759360000|2022-05-05 14:02:40|33539.4|33537|33533.9|33531.5|33540.4|33538|33530.9|33528.5|113
1651759370000|2022-05-05 14:02:50|33533.4|33531|33526.9|33524.5|33534.9|33532.5|33523.4|33521|115
1651759380000|2022-05-05 14:03:00|33526.4|33524|33544.9|33542.5|33544.9|33542.5|33523.4|33521|150
1651759390000|2022-05-05 14:03:10|33544.4|33542|33533.4|33531|33544.4|33542|33528.4|33526|81
1651759400000|2022-05-05 14:03:20|33532.9|33530.5|33527.9|33525.5|33536.9|33534.5|33525.9|33523.5|57
1651759410000|2022-05-05 14:03:30|33527.4|33525|33528.4|33526|33529.9|33527.5|33522.4|33520|97
1651759420000|2022-05-05 14:03:40|33528.9|33526.5|33538.4|33536|33541.4|33539|33528.9|33526.5|38
1651759430000|2022-05-05 14:03:50|33538.9|33536.5|33548.9|33546.5|33550.9|33548.5|33536.4|33534|102
1651759440000|2022-05-05 14:04:00|33546.4|33544|33549.9|33547.5|33550.9|33548.5|33542.9|33540.5|87
1651759450000|2022-05-05 14:04:10|33550.4|33548|33536.9|33534.5|33550.4|33548|33535.4|33533|125
1651759460000|2022-05-05 14:04:20|33536.4|33534|33523.9|33521.5|33536.4|33534|33523.9|33521.5|107
1651759470000|2022-05-05 14:04:30|33524.4|33522|33520.9|33518.5|33524.4|33522|33505.4|33503|301
1651759480000|2022-05-05 14:04:40|33521.4|33519|33526.4|33524|33529.4|33527|33520.9|33518.5|111
1651759490000|2022-05-05 14:04:50|33525.9|33523.5|33519.9|33517.5|33529.4|33527|33519.9|33517.5|187
1651759500000|2022-05-05 14:05:00|33519.4|33517|33511.4|33509|33522.4|33520|33505.4|33503|391
1651759510000|2022-05-05 14:05:10|33509.4|33507|33489.9|33487.5|33510.4|33508|33488.9|33486.5|248
1651759520000|2022-05-05 14:05:20|33490.4|33488|33486.9|33484.5|33493.4|33491|33484.4|33482|220
1651759530000|2022-05-05 14:05:30|33485.9|33483.5|33484.9|33482.5|33487.9|33485.5|33478.9|33476.5|291
1651759540000|2022-05-05 14:05:40|33484.4|33482|33498.9|33496.5|33498.9|33496.5|33478.9|33476.5|244
1651759550000|2022-05-05 14:05:50|33498.4|33496|33502.9|33500.5|33506.9|33504.5|33495.9|33493.5|259
1651759560000|2022-05-05 14:06:00|33502.4|33500|33491.4|33489|33502.4|33500|33490.9|33488.5|148
1651759570000|2022-05-05 14:06:10|33491.9|33489.5|33499.9|33497.5|33512.9|33510.5|33488.9|33486.5|222
1651759580000|2022-05-05 14:06:20|33500.4|33498|33494.4|33492|33500.9|33498.5|33489.9|33487.5|109
1651759590000|2022-05-05 14:06:30|33493.4|33491|33511.4|33509|33511.9|33509.5|33493.4|33491|91
1651759600000|2022-05-05 14:06:40|33512.4|33510|33510.4|33508|33512.4|33510|33504.4|33502|129
1651759610000|2022-05-05 14:06:50|33509.9|33507.5|33504.9|33502.5|33515.9|33513.5|33501.4|33499|148
1651759620000|2022-05-05 14:07:00|33505.9|33503.5|33517.4|33515|33518.9|33516.5|33504.9|33502.5|147
1651759630000|2022-05-05 14:07:10|33517.9|33515.5|33492.9|33490.5|33517.9|33515.5|33492.4|33490|325
1651759640000|2022-05-05 14:07:20|33492.4|33490|33483.9|33481.5|33492.4|33490|33479.4|33477|157
1651759650000|2022-05-05 14:07:30|33483.4|33481|33480.9|33478.5|33490.9|33488.5|33480.9|33478.5|82
1651759660000|2022-05-05 14:07:40|33481.4|33479|33466.9|33464.5|33481.4|33479|33466.4|33464|191
1651759670000|2022-05-05 14:07:50|33467.4|33465|33445.9|33443.5|33467.4|33465|33443.9|33441.5|264
1651759680000|2022-05-05 14:08:00|33443.4|33441|33427.9|33425.5|33443.4|33441|33427.9|33425.5|295
1651759690000|2022-05-05 14:08:10|33428.4|33426|33440.9|33438.5|33444.9|33442.5|33427.9|33425.5|148
1651759700000|2022-05-05 14:08:20|33441.4|33439|33450.9|33448.5|33453.4|33451|33437.4|33435|117
1651759710000|2022-05-05 14:08:30|33451.4|33449|33446.4|33444|33452.9|33450.5|33444.9|33442.5|114
1651759720000|2022-05-05 14:08:40|33449.9|33447.5|33420.9|33418.5|33449.9|33447.5|33417.4|33415|234
1651759730000|2022-05-05 14:08:50|33421.4|33419|33415.9|33413.5|33422.9|33420.5|33409.9|33407.5|162
1651759740000|2022-05-05 14:09:00|33415.4|33413|33445.9|33443.5|33448.4|33446|33413.9|33411.5|244
1651759750000|2022-05-05 14:09:10|33447.9|33445.5|33446.4|33444|33453.9|33451.5|33441.9|33439.5|145
1651759760000|2022-05-05 14:09:20|33446.9|33444.5|33421.9|33419.5|33452.4|33450|33417.9|33415.5|85
1651759770000|2022-05-05 14:09:30|33422.9|33420.5|33431.9|33429.5|33432.9|33430.5|33411.9|33409.5|79
1651759780000|2022-05-05 14:09:40|33431.4|33429|33440.9|33438.5|33448.9|33446.5|33431.4|33429|149
1651759790000|2022-05-05 14:09:50|33441.4|33439|33437.4|33435|33441.9|33439.5|33432.4|33430|70
1651759800000|2022-05-05 14:10:00|33435.9|33433.5|33428.9|33426.5|33437.9|33435.5|33422.9|33420.5|128
1651759810000|2022-05-05 14:10:10|33429.4|33427|33434.9|33432.5|33443.9|33441.5|33425.9|33423.5|89
1651759820000|2022-05-05 14:10:20|33435.9|33433.5|33441.4|33439|33443.9|33441.5|33428.9|33426.5|43
1651759830000|2022-05-05 14:10:30|33439.4|33437|33449.9|33447.5|33452.4|33450|33437.9|33435.5|99
1651759840000|2022-05-05 14:10:40|33449.4|33447|33452.9|33450.5|33456.9|33454.5|33442.9|33440.5|86
1651759850000|2022-05-05 14:10:50|33453.4|33451|33437.9|33435.5|33457.9|33455.5|33436.4|33434|107
1651759860000|2022-05-05 14:11:00|33438.4|33436|33438.9|33436.5|33441.9|33439.5|33431.9|33429.5|92
1651759870000|2022-05-05 14:11:10|33437.9|33435.5|33430.9|33428.5|33441.4|33439|33427.9|33425.5|110
1651759880000|2022-05-05 14:11:20|33430.4|33428|33443.9|33441.5|33444.9|33442.5|33429.9|33427.5|137
1651759890000|2022-05-05 14:11:30|33443.4|33441|33432.4|33430|33445.4|33443|33429.9|33427.5|137
1651759900000|2022-05-05 14:11:40|33432.9|33430.5|33420.9|33418.5|33433.4|33431|33411.9|33409.5|271
1651759910000|2022-05-05 14:11:50|33420.4|33418|33391.9|33389.5|33420.4|33418|33381.4|33379|278
1651759920000|2022-05-05 14:12:00|33390.9|33388.5|33392.9|33390.5|33414.4|33412|33386.9|33384.5|315
1651759930000|2022-05-05 14:12:10|33393.4|33391|33410.9|33408.5|33419.4|33417|33392.4|33390|164
1651759940000|2022-05-05 14:12:20|33410.4|33408|33416.9|33414.5|33419.9|33417.5|33406.9|33404.5|137
1651759950000|2022-05-05 14:12:30|33415.4|33413|33390.9|33388.5|33416.9|33414.5|33389.9|33387.5|141
1651759960000|2022-05-05 14:12:40|33389.9|33387.5|33396.4|33394|33406.4|33404|33388.4|33386|114
1651759970000|2022-05-05 14:12:50|33396.9|33394.5|33413.9|33411.5|33417.9|33415.5|33396.4|33394|109
1651759980000|2022-05-05 14:13:00|33413.4|33411|33410.9|33408.5|33421.9|33419.5|33406.4|33404|100
1651759990000|2022-05-05 14:13:10|33408.9|33406.5|33417.4|33415|33417.4|33415|33405.4|33403|64
1651760000000|2022-05-05 14:13:20|33417.9|33415.5|33408.9|33406.5|33420.9|33418.5|33406.9|33404.5|110
1651760010000|2022-05-05 14:13:30|33408.4|33406|33428.4|33426|33429.4|33427|33404.9|33402.5|91
1651760020000|2022-05-05 14:13:40|33430.4|33428|33430.4|33428|33438.9|33436.5|33425.9|33423.5|140
1651760030000|2022-05-05 14:13:50|33430.9|33428.5|33428.4|33426|33439.4|33437|33423.9|33421.5|97
1651760040000|2022-05-05 14:14:00|33428.9|33426.5|33445.4|33443|33446.9|33444.5|33426.9|33424.5|112
1651760050000|2022-05-05 14:14:10|33444.9|33442.5|33452.9|33450.5|33459.4|33457|33443.9|33441.5|99
1651760060000|2022-05-05 14:14:20|33453.9|33451.5|33457.9|33455.5|33459.4|33457|33450.9|33448.5|84
1651760070000|2022-05-05 14:14:30|33455.9|33453.5|33480.1|33477.7|33486.1|33483.7|33454.4|33452|379
1651760080000|2022-05-05 14:14:40|33479.1|33476.7|33478.6|33476.2|33483.1|33480.7|33467.1|33464.7|295
1651760090000|2022-05-05 14:14:50|33479.1|33476.7|33495.8|33493.4|33497.8|33495.4|33475.1|33472.7|281
1651760100000|2022-05-05 14:15:00|33495.3|33492.9|33505.8|33503.4|33505.8|33503.4|33487.8|33485.4|322
1651760110000|2022-05-05 14:15:10|33504.8|33502.4|33498.1|33495.7|33506.5|33504.1|33492.5|33490.1|204
1651760120000|2022-05-05 14:15:20|33497.1|33494.7|33507.6|33505.2|33511.8|33509.4|33497.1|33494.7|104
1651760130000|2022-05-05 14:15:30|33508.1|33505.7|33496.1|33493.7|33512.1|33509.7|33496.1|33493.7|134
1651760140000|2022-05-05 14:15:40|33496.6|33494.2|33499.6|33497.2|33499.6|33497.2|33488.1|33485.7|69
1651760150000|2022-05-05 14:15:50|33500.1|33497.7|33489.6|33487.2|33500.1|33497.7|33489.6|33487.2|62
1651760160000|2022-05-05 14:16:00|33490.1|33487.7|33460.6|33458.2|33491.1|33488.7|33460.6|33458.2|274
1651760170000|2022-05-05 14:16:10|33461.1|33458.7|33468.1|33465.7|33473.6|33471.2|33458.1|33455.7|162
1651760180000|2022-05-05 14:16:20|33468.6|33466.2|33471.6|33469.2|33471.6|33469.2|33464.1|33461.7|85
1651760190000|2022-05-05 14:16:30|33472.1|33469.7|33480.1|33477.7|33480.6|33478.2|33466.1|33463.7|50
1651760200000|2022-05-05 14:16:40|33480.6|33478.2|33483.1|33480.7|33491.6|33489.2|33480.1|33477.7|74
1651760210000|2022-05-05 14:16:50|33484.1|33481.7|33469.1|33466.7|33484.6|33482.2|33467.1|33464.7|91
1651760220000|2022-05-05 14:17:00|33469.6|33467.2|33460.6|33458.2|33469.6|33467.2|33442.1|33439.7|254
1651760230000|2022-05-05 14:17:10|33460.1|33457.7|33482.1|33479.7|33486.1|33483.7|33460.1|33457.7|141
1651760240000|2022-05-05 14:17:20|33483.1|33480.7|33487.6|33485.2|33487.6|33485.2|33477.1|33474.7|40
1651760250000|2022-05-05 14:17:30|33488.1|33485.7|33473.1|33470.7|33490.1|33487.7|33473.1|33470.7|74
1651760260000|2022-05-05 14:17:40|33472.6|33470.2|33472.1|33469.7|33475.1|33472.7|33459.6|33457.2|130
1651760270000|2022-05-05 14:17:50|33472.6|33470.2|33468.1|33465.7|33473.6|33471.2|33465.1|33462.7|60
1651760280000|2022-05-05 14:18:00|33468.6|33466.2|33481.1|33478.7|33483.1|33480.7|33466.1|33463.7|81
1651760290000|2022-05-05 14:18:10|33480.6|33478.2|33494.6|33492.2|33496.6|33494.2|33480.6|33478.2|171
1651760300000|2022-05-05 14:18:20|33494.1|33491.7|33499.6|33497.2|33501.1|33498.7|33491.6|33489.2|105
1651760310000|2022-05-05 14:18:30|33500.1|33497.7|33473.1|33470.7|33502.6|33500.2|33471.6|33469.2|114
1651760320000|2022-05-05 14:18:40|33473.6|33471.2|33471.1|33468.7|33481.1|33478.7|33467.1|33464.7|82
1651760330000|2022-05-05 14:18:50|33470.6|33468.2|33468.1|33465.7|33478.1|33475.7|33467.1|33464.7|69
1651760340000|2022-05-05 14:19:00|33469.1|33466.7|33474.1|33471.7|33474.1|33471.7|33462.1|33459.7|68
1651760350000|2022-05-05 14:19:10|33472.6|33470.2|33481.1|33478.7|33483.1|33480.7|33469.1|33466.7|56
1651760360000|2022-05-05 14:19:20|33480.1|33477.7|33488.1|33485.7|33495.6|33493.2|33480.1|33477.7|94
1651760370000|2022-05-05 14:19:30|33487.6|33485.2|33488.1|33485.7|33493.1|33490.7|33482.1|33479.7|39
1651760380000|2022-05-05 14:19:40|33488.6|33486.2|33497.1|33494.7|33497.1|33494.7|33486.1|33483.7|47
1651760390000|2022-05-05 14:19:50|33496.6|33494.2|33499.1|33496.7|33500.1|33497.7|33487.6|33485.2|36
1651760400000|2022-05-05 14:20:00|33496.1|33493.7|33487.1|33484.7|33498.1|33495.7|33484.1|33481.7|52
1651760410000|2022-05-05 14:20:10|33488.1|33485.7|33488.1|33485.7|33497.6|33495.2|33488.1|33485.7|57
1651760420000|2022-05-05 14:20:20|33487.1|33484.7|33474.1|33471.7|33487.1|33484.7|33470.1|33467.7|54
1651760430000|2022-05-05 14:20:30|33474.6|33472.2|33472.1|33469.7|33487.1|33484.7|33472.1|33469.7|72
1651760440000|2022-05-05 14:20:40|33472.6|33470.2|33455.1|33452.7|33477.1|33474.7|33453.1|33450.7|136
1651760450000|2022-05-05 14:20:50|33456.1|33453.7|33461.1|33458.7|33467.1|33464.7|33454.1|33451.7|103
1651760460000|2022-05-05 14:21:00|33460.6|33458.2|33465.1|33462.7|33466.1|33463.7|33452.1|33449.7|70
1651760470000|2022-05-05 14:21:10|33464.6|33462.2|33467.1|33464.7|33475.1|33472.7|33464.1|33461.7|65
1651760480000|2022-05-05 14:21:20|33467.6|33465.2|33489.6|33487.2|33493.6|33491.2|33467.6|33465.2|134
1651760490000|2022-05-05 14:21:30|33488.6|33486.2|33462.1|33459.7|33489.1|33486.7|33462.1|33459.7|87
1651760500000|2022-05-05 14:21:40|33460.1|33457.7|33464.1|33461.7|33468.6|33466.2|33459.1|33456.7|99
1651760510000|2022-05-05 14:21:50|33463.6|33461.2|33459.6|33457.2|33464.6|33462.2|33459.1|33456.7|74
1651760520000|2022-05-05 14:22:00|33451.6|33449.2|33458.6|33456.2|33458.6|33456.2|33436.6|33434.2|231
1651760530000|2022-05-05 14:22:10|33460.6|33458.2|33473.1|33470.7|33477.1|33474.7|33455.6|33453.2|124
1651760540000|2022-05-05 14:22:20|33473.6|33471.2|33470.1|33467.7|33477.6|33475.2|33468.1|33465.7|35
1651760550000|2022-05-05 14:22:30|33469.6|33467.2|33456.6|33454.2|33469.6|33467.2|33455.1|33452.7|85
1651760560000|2022-05-05 14:22:40|33456.1|33453.7|33445.1|33442.7|33457.1|33454.7|33440.6|33438.2|97
1651760570000|2022-05-05 14:22:50|33444.6|33442.2|33422.6|33420.2|33446.1|33443.7|33422.6|33420.2|181
1651760580000|2022-05-05 14:23:00|33423.1|33420.7|33425.1|33422.7|33433.1|33430.7|33419.1|33416.7|96
1651760590000|2022-05-05 14:23:10|33424.1|33421.7|33415.1|33412.7|33426.1|33423.7|33412.1|33409.7|120
1651760600000|2022-05-05 14:23:20|33414.6|33412.2|33375.6|33373.2|33415.6|33413.2|33375.6|33373.2|451
1651760610000|2022-05-05 14:23:30|33374.6|33372.2|33363.1|33360.7|33377.1|33374.7|33361.1|33358.7|296
1651760620000|2022-05-05 14:23:40|33364.1|33361.7|33378.1|33375.7|33378.6|33376.2|33362.1|33359.7|223
1651760630000|2022-05-05 14:23:50|33377.6|33375.2|33386.6|33384.2|33389.1|33386.7|33373.6|33371.2|211
1651760640000|2022-05-05 14:24:00|33387.1|33384.7|33393.6|33391.2|33394.6|33392.2|33382.1|33379.7|87
1651760650000|2022-05-05 14:24:10|33394.1|33391.7|33390.6|33388.2|33396.1|33393.7|33386.1|33383.7|69
1651760660000|2022-05-05 14:24:20|33390.1|33387.7|33402.6|33400.2|33404.1|33401.7|33390.1|33387.7|88
1651760670000|2022-05-05 14:24:30|33402.1|33399.7|33402.1|33399.7|33407.1|33404.7|33398.1|33395.7|61
1651760680000|2022-05-05 14:24:40|33401.6|33399.2|33383.1|33380.7|33402.1|33399.7|33379.6|33377.2|80
1651760690000|2022-05-05 14:24:50|33382.6|33380.2|33391.6|33389.2|33394.6|33392.2|33382.6|33380.2|73
1651760700000|2022-05-05 14:25:00|33393.1|33390.7|33403.6|33401.2|33406.1|33403.7|33390.1|33387.7|163
1651760710000|2022-05-05 14:25:10|33405.1|33402.7|33411.6|33409.2|33411.6|33409.2|33397.6|33395.2|86
1651760720000|2022-05-05 14:25:20|33412.1|33409.7|33409.6|33407.2|33413.6|33411.2|33405.1|33402.7|53
1651760730000|2022-05-05 14:25:30|33409.1|33406.7|33406.6|33404.2|33409.1|33406.7|33400.1|33397.7|47
1651760740000|2022-05-05 14:25:40|33405.1|33402.7|33412.6|33410.2|33418.1|33415.7|33404.6|33402.2|103
1651760750000|2022-05-05 14:25:50|33413.1|33410.7|33406.1|33403.7|33413.1|33410.7|33402.1|33399.7|85
1651760760000|2022-05-05 14:26:00|33407.1|33404.7|33401.1|33398.7|33407.1|33404.7|33391.6|33389.2|108
1651760770000|2022-05-05 14:26:10|33400.6|33398.2|33411.1|33408.7|33418.1|33415.7|33400.6|33398.2|71
1651760780000|2022-05-05 14:26:20|33410.6|33408.2|33421.1|33418.7|33422.1|33419.7|33406.1|33403.7|98
1651760790000|2022-05-05 14:26:30|33422.1|33419.7|33433.1|33430.7|33435.1|33432.7|33421.1|33418.7|141
1651760800000|2022-05-05 14:26:40|33434.1|33431.7|33439.1|33436.7|33440.1|33437.7|33430.1|33427.7|180
1651760810000|2022-05-05 14:26:50|33440.1|33437.7|33447.1|33444.7|33450.1|33447.7|33438.6|33436.2|133
1651760820000|2022-05-05 14:27:00|33446.6|33444.2|33439.1|33436.7|33452.1|33449.7|33434.1|33431.7|104
1651760830000|2022-05-05 14:27:10|33438.6|33436.2|33434.6|33432.2|33441.6|33439.2|33432.1|33429.7|37
1651760840000|2022-05-05 14:27:20|33434.1|33431.7|33440.6|33438.2|33444.1|33441.7|33430.6|33428.2|33
1651760850000|2022-05-05 14:27:30|33441.1|33438.7|33434.1|33431.7|33443.1|33440.7|33432.1|33429.7|46
1651760860000|2022-05-05 14:27:40|33435.1|33432.7|33443.1|33440.7|33450.1|33447.7|33433.1|33430.7|82
1651760870000|2022-05-05 14:27:50|33443.6|33441.2|33443.1|33440.7|33448.1|33445.7|33440.1|33437.7|51
1651760880000|2022-05-05 14:28:00|33440.1|33437.7|33445.6|33443.2|33449.1|33446.7|33439.1|33436.7|109
1651760890000|2022-05-05 14:28:10|33446.1|33443.7|33437.1|33434.7|33446.1|33443.7|33433.1|33430.7|44
1651760900000|2022-05-05 14:28:20|33437.6|33435.2|33421.1|33418.7|33438.1|33435.7|33420.6|33418.2|53
1651760910000|2022-05-05 14:28:30|33420.6|33418.2|33420.1|33417.7|33425.1|33422.7|33415.6|33413.2|52
1651760920000|2022-05-05 14:28:40|33420.6|33418.2|33417.6|33415.2|33423.1|33420.7|33417.1|33414.7|15
1651760930000|2022-05-05 14:28:50|33418.1|33415.7|33430.1|33427.7|33434.1|33431.7|33413.1|33410.7|85
1651760940000|2022-05-05 14:29:00|33430.6|33428.2|33429.1|33426.7|33434.6|33432.2|33427.1|33424.7|56
1651760950000|2022-05-05 14:29:10|33429.6|33427.2|33435.1|33432.7|33438.1|33435.7|33424.6|33422.2|31
1651760960000|2022-05-05 14:29:20|33436.1|33433.7|33425.1|33422.7|33436.1|33433.7|33424.6|33422.2|21
1651760970000|2022-05-05 14:29:30|33424.6|33422.2|33404.1|33401.7|33424.6|33422.2|33400.1|33397.7|185
1651760980000|2022-05-05 14:29:40|33403.6|33401.2|33405.1|33402.7|33408.6|33406.2|33395.1|33392.7|75
1651760990000|2022-05-05 14:29:50|33405.6|33403.2|33399.1|33396.7|33408.6|33406.2|33399.1|33396.7|68
1651761000000|2022-05-05 14:30:00|33398.6|33396.2|33404.1|33401.7|33407.1|33404.7|33388.1|33385.7|111
1651761010000|2022-05-05 14:30:10|33404.6|33402.2|33415.1|33412.7|33417.1|33414.7|33404.1|33401.7|123
1651761020000|2022-05-05 14:30:20|33414.6|33412.2|33410.1|33407.7|33419.1|33416.7|33409.6|33407.2|38
1651761030000|2022-05-05 14:30:30|33411.1|33408.7|33422.1|33419.7|33428.6|33426.2|33409.1|33406.7|138
1651761040000|2022-05-05 14:30:40|33421.6|33419.2|33424.6|33422.2|33433.1|33430.7|33420.6|33418.2|55
1651761050000|2022-05-05 14:30:50|33424.1|33421.7|33420.1|33417.7|33426.1|33423.7|33418.6|33416.2|50
1651761060000|2022-05-05 14:31:00|33419.6|33417.2|33419.1|33416.7|33424.6|33422.2|33414.1|33411.7|106
1651761070000|2022-05-05 14:31:10|33418.6|33416.2|33423.6|33421.2|33427.1|33424.7|33417.6|33415.2|27
1651761080000|2022-05-05 14:31:20|33423.1|33420.7|33418.1|33415.7|33423.1|33420.7|33414.6|33412.2|90
1651761090000|2022-05-05 14:31:30|33417.1|33414.7|33419.1|33416.7|33422.1|33419.7|33415.1|33412.7|31
1651761100000|2022-05-05 14:31:40|33418.6|33416.2|33414.1|33411.7|33420.1|33417.7|33406.1|33403.7|60
1651761110000|2022-05-05 14:31:50|33413.1|33410.7|33425.1|33422.7|33431.1|33428.7|33411.1|33408.7|49
1651761120000|2022-05-05 14:32:00|33424.6|33422.2|33426.1|33423.7|33428.6|33426.2|33419.6|33417.2|57
1651761130000|2022-05-05 14:32:10|33425.6|33423.2|33409.1|33406.7|33425.6|33423.2|33408.6|33406.2|60
1651761140000|2022-05-05 14:32:20|33408.6|33406.2|33389.1|33386.7|33412.1|33409.7|33388.1|33385.7|303
1651761150000|2022-05-05 14:32:30|33388.6|33386.2|33386.1|33383.7|33393.1|33390.7|33383.1|33380.7|150
1651761160000|2022-05-05 14:32:40|33386.6|33384.2|33377.6|33375.2|33386.6|33384.2|33376.6|33374.2|131
1651761170000|2022-05-05 14:32:50|33378.1|33375.7|33378.1|33375.7|33379.1|33376.7|33369.1|33366.7|154
1651761180000|2022-05-05 14:33:00|33379.1|33376.7|33377.6|33375.2|33385.1|33382.7|33373.1|33370.7|85
1651761190000|2022-05-05 14:33:10|33378.1|33375.7|33375.6|33373.2|33382.6|33380.2|33375.6|33373.2|56
1651761200000|2022-05-05 14:33:20|33376.1|33373.7|33374.1|33371.7|33382.1|33379.7|33374.1|33371.7|57
1651761210000|2022-05-05 14:33:30|33374.6|33372.2|33381.1|33378.7|33382.6|33380.2|33373.1|33370.7|55
1651761220000|2022-05-05 14:33:40|33381.6|33379.2|33382.1|33379.7|33389.1|33386.7|33379.1|33376.7|60
1651761230000|2022-05-05 14:33:50|33382.6|33380.2|33389.1|33386.7|33389.6|33387.2|33377.1|33374.7|34
1651761240000|2022-05-05 14:34:00|33388.6|33386.2|33388.1|33385.7|33402.6|33400.2|33385.1|33382.7|121
1651761250000|2022-05-05 14:34:10|33387.6|33385.2|33390.1|33387.7|33395.6|33393.2|33385.6|33383.2|40
1651761260000|2022-05-05 14:34:20|33389.6|33387.2|33389.1|33386.7|33392.1|33389.7|33385.1|33382.7|22
1651761270000|2022-05-05 14:34:30|33388.6|33386.2|33398.1|33395.7|33403.1|33400.7|33388.1|33385.7|73
1651761280000|2022-05-05 14:34:40|33398.6|33396.2|33408.1|33405.7|33409.1|33406.7|33398.6|33396.2|55
1651761290000|2022-05-05 14:34:50|33406.1|33403.7|33419.1|33416.7|33419.6|33417.2|33404.6|33402.2|119
1651761300000|2022-05-05 14:35:00|33418.6|33416.2|33408.6|33406.2|33422.1|33419.7|33403.6|33401.2|289
1651761310000|2022-05-05 14:35:10|33409.1|33406.7|33412.1|33409.7|33419.1|33416.7|33402.1|33399.7|98
1651761320000|2022-05-05 14:35:20|33411.6|33409.2|33434.1|33431.7|33438.6|33436.2|33410.6|33408.2|137
1651761330000|2022-05-05 14:35:30|33434.6|33432.2|33436.6|33434.2|33437.1|33434.7|33431.1|33428.7|91
1651761340000|2022-05-05 14:35:40|33436.1|33433.7|33438.1|33435.7|33440.1|33437.7|33431.1|33428.7|101
1651761350000|2022-05-05 14:35:50|33438.6|33436.2|33439.1|33436.7|33447.1|33444.7|33437.1|33434.7|98
1651761360000|2022-05-05 14:36:00|33439.6|33437.2|33448.1|33445.7|33450.1|33447.7|33439.6|33437.2|124
1651761370000|2022-05-05 14:36:10|33447.6|33445.2|33431.1|33428.7|33448.1|33445.7|33429.6|33427.2|139
1651761380000|2022-05-05 14:36:20|33430.1|33427.7|33415.1|33412.7|33430.1|33427.7|33411.1|33408.7|256
1651761390000|2022-05-05 14:36:30|33413.1|33410.7|33415.1|33412.7|33417.1|33414.7|33403.1|33400.7|168
1651761400000|2022-05-05 14:36:40|33414.6|33412.2|33401.1|33398.7|33415.6|33413.2|33400.1|33397.7|127
1651761410000|2022-05-05 14:36:50|33401.6|33399.2|33408.1|33405.7|33414.1|33411.7|33400.1|33397.7|119
1651761420000|2022-05-05 14:37:00|33407.6|33405.2|33406.1|33403.7|33411.1|33408.7|33403.6|33401.2|82
1651761430000|2022-05-05 14:37:10|33405.6|33403.2|33431.1|33428.7|33431.1|33428.7|33404.1|33401.7|146
1651761440000|2022-05-05 14:37:20|33430.6|33428.2|33433.1|33430.7|33439.1|33436.7|33428.1|33425.7|118
1651761450000|2022-05-05 14:37:30|33432.6|33430.2|33412.6|33410.2|33432.6|33430.2|33412.6|33410.2|102
1651761460000|2022-05-05 14:37:40|33412.1|33409.7|33413.1|33410.7|33416.6|33414.2|33410.6|33408.2|35
1651761470000|2022-05-05 14:37:50|33412.6|33410.2|33409.1|33406.7|33420.1|33417.7|33407.1|33404.7|47
1651761480000|2022-05-05 14:38:00|33408.6|33406.2|33393.6|33391.2|33416.1|33413.7|33389.1|33386.7|201
1651761490000|2022-05-05 14:38:10|33393.1|33390.7|33388.1|33385.7|33394.1|33391.7|33385.6|33383.2|87
1651761500000|2022-05-05 14:38:20|33388.6|33386.2|33388.1|33385.7|33393.1|33390.7|33385.1|33382.7|62
1651761510000|2022-05-05 14:38:30|33387.1|33384.7|33398.1|33395.7|33402.1|33399.7|33387.1|33384.7|110
1651761520000|2022-05-05 14:38:40|33397.6|33395.2|33417.1|33414.7|33418.1|33415.7|33397.6|33395.2|85
1651761530000|2022-05-05 14:38:50|33416.6|33414.2|33417.1|33414.7|33418.1|33415.7|33406.6|33404.2|48
1651761540000|2022-05-05 14:39:00|33416.6|33414.2|33403.1|33400.7|33419.6|33417.2|33401.6|33399.2|119
1651761550000|2022-05-05 14:39:10|33402.6|33400.2|33391.1|33388.7|33404.1|33401.7|33388.1|33385.7|105
1651761560000|2022-05-05 14:39:20|33390.6|33388.2|33390.1|33387.7|33395.1|33392.7|33388.1|33385.7|62
1651761570000|2022-05-05 14:39:30|33390.6|33388.2|33362.1|33359.7|33390.6|33388.2|33359.1|33356.7|310
1651761580000|2022-05-05 14:39:40|33361.1|33358.7|33362.1|33359.7|33366.6|33364.2|33358.1|33355.7|146
1651761590000|2022-05-05 14:39:50|33361.6|33359.2|33362.1|33359.7|33364.1|33361.7|33358.1|33355.7|55
1651761600000|2022-05-05 14:40:00|33361.1|33358.7|33359.1|33356.7|33361.6|33359.2|33354.1|33351.7|118
1651761610000|2022-05-05 14:40:10|33360.1|33357.7|33366.1|33363.7|33373.1|33370.7|33359.1|33356.7|95
1651761620000|2022-05-05 14:40:20|33365.6|33363.2|33357.6|33355.2|33365.6|33363.2|33356.1|33353.7|37
1651761630000|2022-05-05 14:40:30|33358.1|33355.7|33362.1|33359.7|33368.1|33365.7|33355.6|33353.2|92
1651761640000|2022-05-05 14:40:40|33361.1|33358.7|33365.6|33363.2|33365.6|33363.2|33354.1|33351.7|93
1651761650000|2022-05-05 14:40:50|33364.1|33361.7|33360.1|33357.7|33366.6|33364.2|33359.1|33356.7|40
1651761660000|2022-05-05 14:41:00|33359.6|33357.2|33358.6|33356.2|33362.1|33359.7|33354.6|33352.2|102
1651761670000|2022-05-05 14:41:10|33357.1|33354.7|33352.6|33350.2|33365.6|33363.2|33350.1|33347.7|186
1651761680000|2022-05-05 14:41:20|33353.1|33350.7|33343.1|33340.7|33357.1|33354.7|33343.1|33340.7|143
1651761690000|2022-05-05 14:41:30|33342.6|33340.2|33317.1|33314.7|33343.1|33340.7|33317.1|33314.7|320
1651761700000|2022-05-05 14:41:40|33317.6|33315.2|33316.6|33314.2|33325.1|33322.7|33311.1|33308.7|174
1651761710000|2022-05-05 14:41:50|33317.1|33314.7|33305.1|33302.7|33322.6|33320.2|33305.1|33302.7|97
1651761720000|2022-05-05 14:42:00|33303.6|33301.2|33304.1|33301.7|33311.6|33309.2|33301.1|33298.7|157
1651761730000|2022-05-05 14:42:10|33304.6|33302.2|33312.1|33309.7|33322.6|33320.2|33302.6|33300.2|138
1651761740000|2022-05-05 14:42:20|33311.6|33309.2|33311.1|33308.7|33318.1|33315.7|33309.1|33306.7|120
1651761750000|2022-05-05 14:42:30|33310.1|33307.7|33311.6|33309.2|33312.1|33309.7|33302.1|33299.7|123
1651761760000|2022-05-05 14:42:40|33312.1|33309.7|33299.1|33296.7|33312.1|33309.7|33290.1|33287.7|181
1651761770000|2022-05-05 14:42:50|33298.1|33295.7|33290.1|33287.7|33298.1|33295.7|33290.1|33287.7|77
1651761780000|2022-05-05 14:43:00|33290.6|33288.2|33289.6|33287.2|33291.6|33289.2|33284.1|33281.7|132
1651761790000|2022-05-05 14:43:10|33291.1|33288.7|33304.1|33301.7|33306.1|33303.7|33286.1|33283.7|98
1651761800000|2022-05-05 14:43:20|33303.6|33301.2|33321.1|33318.7|33323.6|33321.2|33299.1|33296.7|140
1651761810000|2022-05-05 14:43:30|33322.1|33319.7|33339.1|33336.7|33341.6|33339.2|33321.1|33318.7|156
1651761820000|2022-05-05 14:43:40|33338.6|33336.2|33336.1|33333.7|33344.6|33342.2|33331.6|33329.2|159
1651761830000|2022-05-05 14:43:50|33334.6|33332.2|33337.1|33334.7|33345.1|33342.7|33329.6|33327.2|140
1651761840000|2022-05-05 14:44:00|33336.6|33334.2|33347.6|33345.2|33348.1|33345.7|33331.6|33329.2|117
1651761850000|2022-05-05 14:44:10|33346.1|33343.7|33339.1|33336.7|33346.6|33344.2|33331.1|33328.7|104
1651761860000|2022-05-05 14:44:20|33339.6|33337.2|33344.1|33341.7|33348.1|33345.7|33338.1|33335.7|90
1651761870000|2022-05-05 14:44:30|33344.6|33342.2|33343.1|33340.7|33353.6|33351.2|33342.6|33340.2|86
1651761880000|2022-05-05 14:44:40|33342.6|33340.2|33350.6|33348.2|33353.6|33351.2|33339.1|33336.7|78
1651761890000|2022-05-05 14:44:50|33350.1|33347.7|33348.1|33345.7|33353.1|33350.7|33341.1|33338.7|116
1651761900000|2022-05-05 14:45:00|33349.1|33346.7|33354.1|33351.7|33357.6|33355.2|33338.1|33335.7|166
1651761910000|2022-05-05 14:45:10|33355.1|33352.7|33366.1|33363.7|33370.1|33367.7|33351.1|33348.7|139
1651761920000|2022-05-05 14:45:20|33366.6|33364.2|33369.1|33366.7|33372.1|33369.7|33364.1|33361.7|148
1651761930000|2022-05-05 14:45:30|33369.6|33367.2|33352.6|33350.2|33369.6|33367.2|33352.6|33350.2|91
1651761940000|2022-05-05 14:45:40|33353.1|33350.7|33333.1|33330.7|33353.1|33350.7|33332.6|33330.2|179
1651761950000|2022-05-05 14:45:50|33333.6|33331.2|33340.1|33337.7|33346.1|33343.7|33333.1|33330.7|74
1651761960000|2022-05-05 14:46:00|33341.1|33338.7|33345.6|33343.2|33353.1|33350.7|33338.6|33336.2|60
1651761970000|2022-05-05 14:46:10|33346.1|33343.7|33328.1|33325.7|33346.1|33343.7|33328.1|33325.7|89
1651761980000|2022-05-05 14:46:20|33328.6|33326.2|33318.1|33315.7|33331.6|33329.2|33317.1|33314.7|108
1651761990000|2022-05-05 14:46:30|33318.6|33316.2|33321.1|33318.7|33328.6|33326.2|33318.6|33316.2|63
1651762000000|2022-05-05 14:46:40|33321.6|33319.2|33324.1|33321.7|33327.6|33325.2|33317.6|33315.2|58
1651762010000|2022-05-05 14:46:50|33325.1|33322.7|33313.1|33310.7|33325.1|33322.7|33312.1|33309.7|54
1651762020000|2022-05-05 14:47:00|33314.1|33311.7|33308.1|33305.7|33324.1|33321.7|33307.6|33305.2|85
1651762030000|2022-05-05 14:47:10|33307.6|33305.2|33300.1|33297.7|33312.1|33309.7|33299.1|33296.7|118
1651762040000|2022-05-05 14:47:20|33300.6|33298.2|33287.1|33284.7|33302.1|33299.7|33284.6|33282.2|107
1651762050000|2022-05-05 14:47:30|33287.6|33285.2|33281.6|33279.2|33289.1|33286.7|33280.6|33278.2|83
1651762060000|2022-05-05 14:47:40|33281.1|33278.7|33272.1|33269.7|33285.1|33282.7|33270.1|33267.7|154
1651762070000|2022-05-05 14:47:50|33273.1|33270.7|33271.1|33268.7|33275.1|33272.7|33268.1|33265.7|123
1651762080000|2022-05-05 14:48:00|33270.1|33267.7|33258.1|33255.7|33271.6|33269.2|33255.6|33253.2|160
1651762090000|2022-05-05 14:48:10|33257.1|33254.7|33245.1|33242.7|33259.6|33257.2|33240.6|33238.2|159
1651762100000|2022-05-05 14:48:20|33244.6|33242.2|33232.1|33229.7|33245.1|33242.7|33229.1|33226.7|140
1651762110000|2022-05-05 14:48:30|33232.6|33230.2|33203.6|33201.2|33234.1|33231.7|33202.1|33199.7|459
1651762120000|2022-05-05 14:48:40|33203.1|33200.7|33205.1|33202.7|33208.6|33206.2|33199.1|33196.7|237
1651762130000|2022-05-05 14:48:50|33206.1|33203.7|33191.6|33189.2|33206.1|33203.7|33189.1|33186.7|171
1651762140000|2022-05-05 14:49:00|33194.1|33191.7|33191.6|33189.2|33200.1|33197.7|33189.6|33187.2|259
1651762150000|2022-05-05 14:49:10|33191.1|33188.7|33195.6|33193.2|33198.6|33196.2|33183.1|33180.7|136
1651762160000|2022-05-05 14:49:20|33195.1|33192.7|33192.1|33189.7|33195.6|33193.2|33184.1|33181.7|73
1651762170000|2022-05-05 14:49:30|33192.6|33190.2|33213.6|33211.2|33218.6|33216.2|33191.1|33188.7|211
1651762180000|2022-05-05 14:49:40|33213.1|33210.7|33186.1|33183.7|33215.1|33212.7|33184.1|33181.7|148
1651762190000|2022-05-05 14:49:50|33185.6|33183.2|33184.1|33181.7|33186.1|33183.7|33178.6|33176.2|145
1651762200000|2022-05-05 14:50:00|33182.1|33179.7|33168.1|33165.7|33185.6|33183.2|33165.6|33163.2|156
1651762210000|2022-05-05 14:50:10|33169.6|33167.2|33164.1|33161.7|33173.1|33170.7|33159.6|33157.2|143
1651762220000|2022-05-05 14:50:20|33165.1|33162.7|33159.1|33156.7|33168.1|33165.7|33159.1|33156.7|101
1651762230000|2022-05-05 14:50:30|33158.6|33156.2|33149.1|33146.7|33160.6|33158.2|33146.6|33144.2|102
1651762240000|2022-05-05 14:50:40|33148.6|33146.2|33143.6|33141.2|33155.1|33152.7|33141.1|33138.7|258
1651762250000|2022-05-05 14:50:50|33144.1|33141.7|33139.6|33137.2|33147.1|33144.7|33137.1|33134.7|142
1651762260000|2022-05-05 14:51:00|33139.1|33136.7|33146.6|33144.2|33153.6|33151.2|33139.1|33136.7|125
1651762270000|2022-05-05 14:51:10|33146.1|33143.7|33162.1|33159.7|33162.1|33159.7|33138.1|33135.7|133
1651762280000|2022-05-05 14:51:20|33163.1|33160.7|33209.1|33206.7|33210.1|33207.7|33163.1|33160.7|278
1651762290000|2022-05-05 14:51:30|33211.1|33208.7|33187.1|33184.7|33211.1|33208.7|33180.1|33177.7|165
1651762300000|2022-05-05 14:51:40|33186.1|33183.7|33208.1|33205.7|33210.1|33207.7|33185.1|33182.7|189
1651762310000|2022-05-05 14:51:50|33207.1|33204.7|33210.1|33207.7|33218.1|33215.7|33206.6|33204.2|105
1651762320000|2022-05-05 14:52:00|33209.6|33207.2|33209.1|33206.7|33212.1|33209.7|33203.1|33200.7|93
1651762330000|2022-05-05 14:52:10|33209.6|33207.2|33211.1|33208.7|33213.1|33210.7|33203.1|33200.7|55
1651762340000|2022-05-05 14:52:20|33210.6|33208.2|33213.1|33210.7|33229.1|33226.7|33210.6|33208.2|117
1651762350000|2022-05-05 14:52:30|33212.1|33209.7|33178.6|33176.2|33212.6|33210.2|33178.1|33175.7|180
1651762360000|2022-05-05 14:52:40|33179.1|33176.7|33181.1|33178.7|33189.6|33187.2|33178.1|33175.7|46
1651762370000|2022-05-05 14:52:50|33181.6|33179.2|33159.1|33156.7|33181.6|33179.2|33155.1|33152.7|144
1651762380000|2022-05-05 14:53:00|33158.1|33155.7|33162.1|33159.7|33172.1|33169.7|33154.1|33151.7|116
1651762390000|2022-05-05 14:53:10|33161.1|33158.7|33181.1|33178.7|33186.1|33183.7|33160.6|33158.2|112
1651762400000|2022-05-05 14:53:20|33180.6|33178.2|33173.1|33170.7|33183.1|33180.7|33170.6|33168.2|60
1651762410000|2022-05-05 14:53:30|33174.1|33171.7|33184.6|33182.2|33189.1|33186.7|33170.1|33167.7|67
1651762420000|2022-05-05 14:53:40|33185.1|33182.7|33170.6|33168.2|33185.6|33183.2|33170.6|33168.2|82
1651762430000|2022-05-05 14:53:50|33171.1|33168.7|33171.1|33168.7|33178.1|33175.7|33164.1|33161.7|65
1651762440000|2022-05-05 14:54:00|33172.1|33169.7|33174.1|33171.7|33181.1|33178.7|33168.1|33165.7|70
1651762450000|2022-05-05 14:54:10|33174.6|33172.2|33170.1|33167.7|33185.6|33183.2|33166.1|33163.7|85
1651762460000|2022-05-05 14:54:20|33172.1|33169.7|33177.1|33174.7|33184.6|33182.2|33170.1|33167.7|81
1651762470000|2022-05-05 14:54:30|33176.6|33174.2|33184.1|33181.7|33186.1|33183.7|33174.1|33171.7|37
1651762480000|2022-05-05 14:54:40|33183.6|33181.2|33193.1|33190.7|33195.1|33192.7|33180.1|33177.7|54
1651762490000|2022-05-05 14:54:50|33192.1|33189.7|33208.1|33205.7|33208.1|33205.7|33189.6|33187.2|146
1651762500000|2022-05-05 14:55:00|33209.6|33207.2|33216.1|33213.7|33221.1|33218.7|33205.1|33202.7|161
1651762510000|2022-05-05 14:55:10|33215.6|33213.2|33222.6|33220.2|33224.1|33221.7|33210.6|33208.2|116
1651762520000|2022-05-05 14:55:20|33223.1|33220.7|33233.1|33230.7|33247.1|33244.7|33223.1|33220.7|245
1651762530000|2022-05-05 14:55:30|33232.6|33230.2|33233.6|33231.2|33243.6|33241.2|33228.1|33225.7|149
1651762540000|2022-05-05 14:55:40|33233.1|33230.7|33230.1|33227.7|33239.1|33236.7|33224.1|33221.7|201
1651762550000|2022-05-05 14:55:50|33229.1|33226.7|33218.1|33215.7|33233.1|33230.7|33216.6|33214.2|99
1651762560000|2022-05-05 14:56:00|33217.6|33215.2|33199.1|33196.7|33223.6|33221.2|33197.1|33194.7|141
1651762570000|2022-05-05 14:56:10|33198.6|33196.2|33214.6|33212.2|33217.6|33215.2|33198.1|33195.7|63
1651762580000|2022-05-05 14:56:20|33215.1|33212.7|33204.6|33202.2|33222.1|33219.7|33198.1|33195.7|78
1651762590000|2022-05-05 14:56:30|33203.1|33200.7|33200.6|33198.2|33204.1|33201.7|33196.1|33193.7|76
1651762600000|2022-05-05 14:56:40|33201.1|33198.7|33205.1|33202.7|33206.1|33203.7|33197.1|33194.7|32
1651762610000|2022-05-05 14:56:50|33205.6|33203.2|33216.1|33213.7|33216.1|33213.7|33205.6|33203.2|39
1651762620000|2022-05-05 14:57:00|33216.6|33214.2|33212.1|33209.7|33221.1|33218.7|33208.1|33205.7|59
1651762630000|2022-05-05 14:57:10|33211.6|33209.2|33203.1|33200.7|33221.1|33218.7|33201.1|33198.7|68
1651762640000|2022-05-05 14:57:20|33202.1|33199.7|33223.1|33220.7|33227.1|33224.7|33202.1|33199.7|68
1651762650000|2022-05-05 14:57:30|33224.1|33221.7|33201.6|33199.2|33224.1|33221.7|33201.6|33199.2|42
1651762660000|2022-05-05 14:57:40|33202.1|33199.7|33195.1|33192.7|33204.1|33201.7|33193.1|33190.7|51
1651762670000|2022-05-05 14:57:50|33194.1|33191.7|33197.6|33195.2|33207.1|33204.7|33192.1|33189.7|48
1651762680000|2022-05-05 14:58:00|33197.1|33194.7|33209.1|33206.7|33209.1|33206.7|33195.1|33192.7|48
1651762690000|2022-05-05 14:58:10|33209.6|33207.2|33219.6|33217.2|33227.6|33225.2|33202.1|33199.7|126
1651762700000|2022-05-05 14:58:20|33219.1|33216.7|33208.1|33205.7|33222.1|33219.7|33207.6|33205.2|140
1651762710000|2022-05-05 14:58:30|33209.6|33207.2|33208.1|33205.7|33213.1|33210.7|33197.1|33194.7|59
1651762720000|2022-05-05 14:58:40|33209.6|33207.2|33206.1|33203.7|33211.1|33208.7|33200.1|33197.7|49
1651762730000|2022-05-05 14:58:50|33206.6|33204.2|33220.6|33218.2|33221.1|33218.7|33203.1|33200.7|38
1651762740000|2022-05-05 14:59:00|33220.1|33217.7|33227.1|33224.7|33227.6|33225.2|33216.1|33213.7|59
1651762750000|2022-05-05 14:59:10|33228.1|33225.7|33237.1|33234.7|33245.1|33242.7|33228.1|33225.7|212
1651762760000|2022-05-05 14:59:20|33238.1|33235.7|33242.1|33239.7|33250.1|33247.7|33234.1|33231.7|109
1651762770000|2022-05-05 14:59:30|33241.6|33239.2|33256.1|33253.7|33258.1|33255.7|33238.6|33236.2|134
1651762780000|2022-05-05 14:59:40|33256.6|33254.2|33251.1|33248.7|33259.6|33257.2|33246.1|33243.7|127
1651762790000|2022-05-05 14:59:50|33249.1|33246.7|33254.1|33251.7|33255.1|33252.7|33242.6|33240.2|104
1651762800000|2022-05-05 15:00:00|33254.6|33252.2|33244.6|33242.2|33254.6|33252.2|33238.1|33235.7|109
1651762810000|2022-05-05 15:00:10|33241.1|33238.7|33245.6|33243.2|33247.1|33244.7|33239.6|33237.2|55
1651762820000|2022-05-05 15:00:20|33245.1|33242.7|33247.1|33244.7|33256.1|33253.7|33244.1|33241.7|60
1651762830000|2022-05-05 15:00:30|33247.6|33245.2|33249.1|33246.7|33255.1|33252.7|33244.6|33242.2|55
1651762840000|2022-05-05 15:00:40|33250.1|33247.7|33269.1|33266.7|33269.1|33266.7|33246.6|33244.2|75
1651762850000|2022-05-05 15:00:50|33268.1|33265.7|33272.6|33270.2|33279.1|33276.7|33267.1|33264.7|108
1651762860000|2022-05-05 15:01:00|33273.1|33270.7|33253.1|33250.7|33274.1|33271.7|33252.1|33249.7|82
1651762870000|2022-05-05 15:01:10|33253.6|33251.2|33259.1|33256.7|33263.1|33260.7|33253.6|33251.2|52
1651762880000|2022-05-05 15:01:20|33258.1|33255.7|33247.1|33244.7|33258.6|33256.2|33241.1|33238.7|98
1651762890000|2022-05-05 15:01:30|33248.1|33245.7|33248.1|33245.7|33250.6|33248.2|33241.6|33239.2|83
1651762900000|2022-05-05 15:01:40|33246.6|33244.2|33238.1|33235.7|33252.6|33250.2|33230.6|33228.2|66
1651762910000|2022-05-05 15:01:50|33237.1|33234.7|33233.1|33230.7|33238.6|33236.2|33227.6|33225.2|45
1651762920000|2022-05-05 15:02:00|33232.6|33230.2|33233.1|33230.7|33237.1|33234.7|33227.1|33224.7|66
1651762930000|2022-05-05 15:02:10|33232.1|33229.7|33217.1|33214.7|33237.1|33234.7|33217.1|33214.7|114
1651762940000|2022-05-05 15:02:20|33216.1|33213.7|33214.1|33211.7|33221.1|33218.7|33213.6|33211.2|97
1651762950000|2022-05-05 15:02:30|33215.1|33212.7|33208.1|33205.7|33216.6|33214.2|33204.1|33201.7|81
1651762960000|2022-05-05 15:02:40|33208.6|33206.2|33201.1|33198.7|33213.1|33210.7|33200.1|33197.7|78
1651762970000|2022-05-05 15:02:50|33200.1|33197.7|33198.1|33195.7|33200.6|33198.2|33188.1|33185.7|109
1651762980000|2022-05-05 15:03:00|33198.6|33196.2|33190.1|33187.7|33199.1|33196.7|33183.1|33180.7|102
1651762990000|2022-05-05 15:03:10|33190.6|33188.2|33181.1|33178.7|33191.1|33188.7|33179.6|33177.2|84
1651763000000|2022-05-05 15:03:20|33180.6|33178.2|33187.1|33184.7|33189.1|33186.7|33177.6|33175.2|114
1651763010000|2022-05-05 15:03:30|33186.6|33184.2|33177.1|33174.7|33188.1|33185.7|33162.6|33160.2|152
1651763020000|2022-05-05 15:03:40|33176.6|33174.2|33177.1|33174.7|33185.1|33182.7|33176.1|33173.7|97
1651763030000|2022-05-05 15:03:50|33176.6|33174.2|33172.1|33169.7|33182.6|33180.2|33171.6|33169.2|75
1651763040000|2022-05-05 15:04:00|33171.1|33168.7|33162.6|33160.2|33176.6|33174.2|33160.6|33158.2|112
1651763050000|2022-05-05 15:04:10|33163.1|33160.7|33154.1|33151.7|33167.6|33165.2|33152.1|33149.7|97
1651763060000|2022-05-05 15:04:20|33153.6|33151.2|33154.6|33152.2|33162.1|33159.7|33149.1|33146.7|81
1651763070000|2022-05-05 15:04:30|33155.6|33153.2|33175.6|33173.2|33175.6|33173.2|33151.6|33149.2|75
1651763080000|2022-05-05 15:04:40|33176.6|33174.2|33173.1|33170.7|33183.1|33180.7|33172.6|33170.2|124
1651763090000|2022-05-05 15:04:50|33171.1|33168.7|33161.6|33159.2|33173.1|33170.7|33159.6|33157.2|41
1651763100000|2022-05-05 15:05:00|33161.1|33158.7|33162.1|33159.7|33165.6|33163.2|33154.6|33152.2|77
1651763110000|2022-05-05 15:05:10|33161.6|33159.2|33185.1|33182.7|33185.1|33182.7|33157.6|33155.2|137
1651763120000|2022-05-05 15:05:20|33186.6|33184.2|33180.1|33177.7|33194.6|33192.2|33180.1|33177.7|132
1651763130000|2022-05-05 15:05:30|33178.1|33175.7|33190.6|33188.2|33194.6|33192.2|33175.1|33172.7|55
1651763140000|2022-05-05 15:05:40|33191.1|33188.7|33188.1|33185.7|33199.1|33196.7|33188.1|33185.7|88
1651763150000|2022-05-05 15:05:50|33188.6|33186.2|33187.1|33184.7|33190.1|33187.7|33179.6|33177.2|69
1651763160000|2022-05-05 15:06:00|33187.6|33185.2|33173.6|33171.2|33187.6|33185.2|33169.1|33166.7|67
1651763170000|2022-05-05 15:06:10|33174.1|33171.7|33164.1|33161.7|33175.1|33172.7|33163.6|33161.2|43
1651763180000|2022-05-05 15:06:20|33163.6|33161.2|33172.1|33169.7|33175.1|33172.7|33161.1|33158.7|80
1651763190000|2022-05-05 15:06:30|33171.1|33168.7|33163.1|33160.7|33177.1|33174.7|33161.1|33158.7|39
1651763200000|2022-05-05 15:06:40|33163.6|33161.2|33158.1|33155.7|33169.6|33167.2|33154.6|33152.2|55
1651763210000|2022-05-05 15:06:50|33158.6|33156.2|33128.6|33126.2|33160.1|33157.7|33126.1|33123.7|300
1651763220000|2022-05-05 15:07:00|33130.1|33127.7|33120.1|33117.7|33132.6|33130.2|33120.1|33117.7|146
1651763230000|2022-05-05 15:07:10|33120.6|33118.2|33115.6|33113.2|33128.1|33125.7|33115.6|33113.2|162
1651763240000|2022-05-05 15:07:20|33116.1|33113.7|33134.6|33132.2|33136.6|33134.2|33115.6|33113.2|118
1651763250000|2022-05-05 15:07:30|33134.1|33131.7|33129.6|33127.2|33136.6|33134.2|33127.1|33124.7|65
1651763260000|2022-05-05 15:07:40|33129.1|33126.7|33111.1|33108.7|33132.6|33130.2|33110.1|33107.7|82
1651763270000|2022-05-05 15:07:50|33110.6|33108.2|33100.1|33097.7|33112.1|33109.7|33100.1|33097.7|191
1651763280000|2022-05-05 15:08:00|33100.6|33098.2|33080.1|33077.7|33102.6|33100.2|33077.1|33074.7|342
1651763290000|2022-05-05 15:08:10|33079.1|33076.7|33075.1|33072.7|33081.6|33079.2|33073.1|33070.7|176
1651763300000|2022-05-05 15:08:20|33074.1|33071.7|33071.1|33068.7|33076.1|33073.7|33067.1|33064.7|127
1651763310000|2022-05-05 15:08:30|33071.6|33069.2|33074.1|33071.7|33075.6|33073.2|33065.1|33062.7|78
1651763320000|2022-05-05 15:08:40|33074.6|33072.2|33084.6|33082.2|33089.1|33086.7|33074.6|33072.2|77
1651763330000|2022-05-05 15:08:50|33084.1|33081.7|33065.1|33062.7|33084.6|33082.2|33062.1|33059.7|140
1651763340000|2022-05-05 15:09:00|33064.6|33062.2|33063.1|33060.7|33068.6|33066.2|33061.1|33058.7|70
1651763350000|2022-05-05 15:09:10|33062.6|33060.2|33061.6|33059.2|33065.1|33062.7|33059.1|33056.7|61
1651763360000|2022-05-05 15:09:20|33062.1|33059.7|33072.1|33069.7|33072.6|33070.2|33059.1|33056.7|78
1651763370000|2022-05-05 15:09:30|33072.6|33070.2|33080.6|33078.2|33082.6|33080.2|33072.6|33070.2|132
1651763380000|2022-05-05 15:09:40|33081.1|33078.7|33089.6|33087.2|33090.6|33088.2|33078.1|33075.7|160
1651763390000|2022-05-05 15:09:50|33090.1|33087.7|33098.1|33095.7|33098.1|33095.7|33089.6|33087.2|122
1651763400000|2022-05-05 15:10:00|33097.6|33095.2|33103.1|33100.7|33103.1|33100.7|33093.1|33090.7|62
1651763410000|2022-05-05 15:10:10|33103.6|33101.2|33099.1|33096.7|33107.6|33105.2|33095.6|33093.2|93
1651763420000|2022-05-05 15:10:20|33100.1|33097.7|33082.1|33079.7|33100.1|33097.7|33080.1|33077.7|108
1651763430000|2022-05-05 15:10:30|33081.6|33079.2|33086.6|33084.2|33087.1|33084.7|33076.1|33073.7|56
1651763440000|2022-05-05 15:10:40|33087.6|33085.2|33088.6|33086.2|33093.6|33091.2|33083.1|33080.7|72
1651763450000|2022-05-05 15:10:50|33089.1|33086.7|33103.1|33100.7|33104.1|33101.7|33089.1|33086.7|114
1651763460000|2022-05-05 15:11:00|33103.6|33101.2|33087.1|33084.7|33106.1|33103.7|33087.1|33084.7|82
1651763470000|2022-05-05 15:11:10|33088.1|33085.7|33080.6|33078.2|33088.1|33085.7|33079.1|33076.7|87
1651763480000|2022-05-05 15:11:20|33080.1|33077.7|33084.1|33081.7|33085.6|33083.2|33076.1|33073.7|89
1651763490000|2022-05-05 15:11:30|33087.6|33085.2|33100.6|33098.2|33102.1|33099.7|33087.1|33084.7|42
1651763500000|2022-05-05 15:11:40|33101.1|33098.7|33080.1|33077.7|33101.1|33098.7|33079.1|33076.7|101
1651763510000|2022-05-05 15:11:50|33080.6|33078.2|33082.6|33080.2|33083.1|33080.7|33077.6|33075.2|66
1651763520000|2022-05-05 15:12:00|33082.1|33079.7|33111.1|33108.7|33111.1|33108.7|33081.6|33079.2|204
1651763530000|2022-05-05 15:12:10|33111.6|33109.2|33097.1|33094.7|33118.6|33116.2|33095.1|33092.7|138
1651763540000|2022-05-05 15:12:20|33097.6|33095.2|33110.1|33107.7|33110.1|33107.7|33093.1|33090.7|87
1651763550000|2022-05-05 15:12:30|33109.6|33107.2|33100.1|33097.7|33112.1|33109.7|33098.1|33095.7|53
1651763560000|2022-05-05 15:12:40|33100.6|33098.2|33096.6|33094.2|33103.6|33101.2|33092.1|33089.7|87
1651763570000|2022-05-05 15:12:50|33097.1|33094.7|33092.1|33089.7|33107.1|33104.7|33091.1|33088.7|73
1651763580000|2022-05-05 15:13:00|33091.6|33089.2|33083.1|33080.7|33092.1|33089.7|33081.1|33078.7|113
1651763590000|2022-05-05 15:13:10|33082.6|33080.2|33080.1|33077.7|33084.1|33081.7|33075.1|33072.7|92
1651763600000|2022-05-05 15:13:20|33079.6|33077.2|33060.1|33057.7|33080.6|33078.2|33059.1|33056.7|145
1651763610000|2022-05-05 15:13:30|33059.6|33057.2|33062.1|33059.7|33062.6|33060.2|33053.6|33051.2|110
1651763620000|2022-05-05 15:13:40|33063.1|33060.7|33076.6|33074.2|33079.1|33076.7|33062.6|33060.2|123
1651763630000|2022-05-05 15:13:50|33077.6|33075.2|33078.1|33075.7|33087.1|33084.7|33075.1|33072.7|86
1651763640000|2022-05-05 15:14:00|33077.6|33075.2|33072.1|33069.7|33085.1|33082.7|33070.1|33067.7|58
1651763650000|2022-05-05 15:14:10|33071.6|33069.2|33085.1|33082.7|33086.1|33083.7|33063.1|33060.7|123
1651763660000|2022-05-05 15:14:20|33084.6|33082.2|33089.1|33086.7|33092.1|33089.7|33082.1|33079.7|97
1651763670000|2022-05-05 15:14:30|33090.1|33087.7|33093.1|33090.7|33099.1|33096.7|33086.1|33083.7|94
1651763680000|2022-05-05 15:14:40|33093.6|33091.2|33113.1|33110.7|33117.6|33115.2|33092.1|33089.7|121
1651763690000|2022-05-05 15:14:50|33113.6|33111.2|33110.6|33108.2|33115.1|33112.7|33106.1|33103.7|86
1651763700000|2022-05-05 15:15:00|33110.1|33107.7|33086.1|33083.7|33110.1|33107.7|33085.1|33082.7|106
1651763710000|2022-05-05 15:15:10|33085.6|33083.2|33083.1|33080.7|33087.1|33084.7|33075.6|33073.2|85
1651763720000|2022-05-05 15:15:20|33081.1|33078.7|33083.1|33080.7|33090.6|33088.2|33079.1|33076.7|74
1651763730000|2022-05-05 15:15:30|33083.6|33081.2|33080.1|33077.7|33085.1|33082.7|33073.1|33070.7|100
1651763740000|2022-05-05 15:15:40|33081.1|33078.7|33073.1|33070.7|33084.1|33081.7|33070.1|33067.7|61
1651763750000|2022-05-05 15:15:50|33071.6|33069.2|33069.1|33066.7|33074.1|33071.7|33068.1|33065.7|72
1651763760000|2022-05-05 15:16:00|33070.1|33067.7|33071.1|33068.7|33072.1|33069.7|33064.1|33061.7|82
1651763770000|2022-05-05 15:16:10|33072.1|33069.7|33062.1|33059.7|33072.6|33070.2|33062.1|33059.7|113
1651763780000|2022-05-05 15:16:20|33062.6|33060.2|33053.1|33050.7|33064.6|33062.2|33052.1|33049.7|172
1651763790000|2022-05-05 15:16:30|33052.1|33049.7|33056.1|33053.7|33059.1|33056.7|33045.6|33043.2|146
1651763800000|2022-05-05 15:16:40|33056.6|33054.2|33068.6|33066.2|33068.6|33066.2|33054.6|33052.2|119
1651763810000|2022-05-05 15:16:50|33069.1|33066.7|33089.1|33086.7|33098.1|33095.7|33069.1|33066.7|208
1651763820000|2022-05-05 15:17:00|33089.6|33087.2|33073.1|33070.7|33092.1|33089.7|33067.6|33065.2|124
1651763830000|2022-05-05 15:17:10|33072.6|33070.2|33082.1|33079.7|33087.1|33084.7|33072.6|33070.2|32
1651763840000|2022-05-05 15:17:20|33082.6|33080.2|33103.1|33100.7|33104.1|33101.7|33082.1|33079.7|65
1651763850000|2022-05-05 15:17:30|33102.6|33100.2|33111.1|33108.7|33118.1|33115.7|33100.1|33097.7|178
1651763860000|2022-05-05 15:17:40|33110.6|33108.2|33109.1|33106.7|33115.6|33113.2|33105.1|33102.7|157
1651763870000|2022-05-05 15:17:50|33108.6|33106.2|33124.1|33121.7|33128.1|33125.7|33108.6|33106.2|123
1651763880000|2022-05-05 15:18:00|33124.6|33122.2|33141.6|33139.2|33144.6|33142.2|33124.1|33121.7|260
1651763890000|2022-05-05 15:18:10|33142.1|33139.7|33157.1|33154.7|33157.1|33154.7|33138.1|33135.7|178
1651763900000|2022-05-05 15:18:20|33156.6|33154.2|33158.1|33155.7|33159.1|33156.7|33147.6|33145.2|79
1651763910000|2022-05-05 15:18:30|33158.6|33156.2|33149.1|33146.7|33159.6|33157.2|33148.1|33145.7|64
1651763920000|2022-05-05 15:18:40|33147.1|33144.7|33140.1|33137.7|33149.1|33146.7|33134.1|33131.7|76
1651763930000|2022-05-05 15:18:50|33141.1|33138.7|33133.1|33130.7|33143.1|33140.7|33133.1|33130.7|37
1651763940000|2022-05-05 15:19:00|33132.6|33130.2|33138.1|33135.7|33146.1|33143.7|33132.6|33130.2|32
1651763950000|2022-05-05 15:19:10|33137.6|33135.2|33132.1|33129.7|33137.6|33135.2|33127.1|33124.7|48
1651763960000|2022-05-05 15:19:20|33132.6|33130.2|33132.1|33129.7|33138.1|33135.7|33128.1|33125.7|29
1651763970000|2022-05-05 15:19:30|33131.6|33129.2|33134.1|33131.7|33140.6|33138.2|33130.1|33127.7|41
1651763980000|2022-05-05 15:19:40|33134.6|33132.2|33127.1|33124.7|33141.1|33138.7|33126.6|33124.2|42
1651763990000|2022-05-05 15:19:50|33126.6|33124.2|33104.1|33101.7|33126.6|33124.2|33103.6|33101.2|87
1651764000000|2022-05-05 15:20:00|33105.1|33102.7|33096.1|33093.7|33110.1|33107.7|33094.1|33091.7|144
1651764010000|2022-05-05 15:20:10|33095.6|33093.2|33069.1|33066.7|33097.1|33094.7|33068.6|33066.2|183
1651764020000|2022-05-05 15:20:20|33068.6|33066.2|33072.6|33070.2|33072.6|33070.2|33063.1|33060.7|118
1651764030000|2022-05-05 15:20:30|33072.1|33069.7|33091.1|33088.7|33094.1|33091.7|33072.1|33069.7|127
1651764040000|2022-05-05 15:20:40|33090.6|33088.2|33092.6|33090.2|33097.1|33094.7|33088.1|33085.7|118
1651764050000|2022-05-05 15:20:50|33092.1|33089.7|33073.1|33070.7|33098.6|33096.2|33072.1|33069.7|68
1651764060000|2022-05-05 15:21:00|33073.6|33071.2|33071.1|33068.7|33074.6|33072.2|33067.1|33064.7|72
1651764070000|2022-05-05 15:21:10|33071.6|33069.2|33083.6|33081.2|33085.6|33083.2|33066.1|33063.7|44
1651764080000|2022-05-05 15:21:20|33084.1|33081.7|33089.6|33087.2|33099.1|33096.7|33083.1|33080.7|80
1651764090000|2022-05-05 15:21:30|33089.1|33086.7|33084.1|33081.7|33091.1|33088.7|33079.1|33076.7|30
1651764100000|2022-05-05 15:21:40|33083.6|33081.2|33089.1|33086.7|33095.1|33092.7|33081.1|33078.7|52
1651764110000|2022-05-05 15:21:50|33089.6|33087.2|33085.1|33082.7|33091.1|33088.7|33072.6|33070.2|81
1651764120000|2022-05-05 15:22:00|33084.6|33082.2|33099.6|33097.2|33103.1|33100.7|33077.6|33075.2|99
1651764130000|2022-05-05 15:22:10|33101.1|33098.7|33102.1|33099.7|33107.1|33104.7|33090.1|33087.7|167
1651764140000|2022-05-05 15:22:20|33102.6|33100.2|33099.1|33096.7|33104.1|33101.7|33095.1|33092.7|74
1651764150000|2022-05-05 15:22:30|33102.6|33100.2|33089.6|33087.2|33104.1|33101.7|33089.1|33086.7|58
1651764160000|2022-05-05 15:22:40|33090.1|33087.7|33090.1|33087.7|33090.1|33087.7|33074.1|33071.7|135
1651764170000|2022-05-05 15:22:50|33091.1|33088.7|33084.1|33081.7|33093.1|33090.7|33079.1|33076.7|40
1651764180000|2022-05-05 15:23:00|33085.1|33082.7|33078.1|33075.7|33087.1|33084.7|33071.1|33068.7|54
1651764190000|2022-05-05 15:23:10|33077.6|33075.2|33076.1|33073.7|33085.1|33082.7|33075.6|33073.2|46
1651764200000|2022-05-05 15:23:20|33078.1|33075.7|33085.1|33082.7|33085.1|33082.7|33070.1|33067.7|34
1651764210000|2022-05-05 15:23:30|33084.1|33081.7|33084.1|33081.7|33098.1|33095.7|33082.1|33079.7|61
1651764220000|2022-05-05 15:23:40|33083.1|33080.7|33075.1|33072.7|33086.1|33083.7|33073.1|33070.7|54
1651764230000|2022-05-05 15:23:50|33075.6|33073.2|33071.1|33068.7|33077.6|33075.2|33063.6|33061.2|81
1651764240000|2022-05-05 15:24:00|33071.6|33069.2|33063.1|33060.7|33078.1|33075.7|33058.6|33056.2|127
1651764250000|2022-05-05 15:24:10|33062.1|33059.7|33057.1|33054.7|33064.1|33061.7|33056.6|33054.2|67
1651764260000|2022-05-05 15:24:20|33057.6|33055.2|33050.1|33047.7|33058.1|33055.7|33044.6|33042.2|180
1651764270000|2022-05-05 15:24:30|33049.6|33047.2|33048.6|33046.2|33056.1|33053.7|33047.1|33044.7|44
1651764280000|2022-05-05 15:24:40|33047.1|33044.7|33049.1|33046.7|33052.1|33049.7|33036.1|33033.7|279
1651764290000|2022-05-05 15:24:50|33048.1|33045.7|33037.6|33035.2|33048.1|33045.7|33033.1|33030.7|117
1651764300000|2022-05-05 15:25:00|33037.1|33034.7|33044.1|33041.7|33048.1|33045.7|33035.1|33032.7|189
1651764310000|2022-05-05 15:25:10|33045.1|33042.7|33037.6|33035.2|33047.1|33044.7|33035.6|33033.2|54
1651764320000|2022-05-05 15:25:20|33037.1|33034.7|33041.1|33038.7|33046.6|33044.2|33034.1|33031.7|48
1651764330000|2022-05-05 15:25:30|33041.6|33039.2|33036.1|33033.7|33045.6|33043.2|33035.1|33032.7|44
1651764340000|2022-05-05 15:25:40|33037.1|33034.7|33038.1|33035.7|33040.1|33037.7|33032.6|33030.2|74
1651764350000|2022-05-05 15:25:50|33038.6|33036.2|33035.1|33032.7|33043.6|33041.2|33032.1|33029.7|96
1651764360000|2022-05-05 15:26:00|33034.1|33031.7|33042.1|33039.7|33042.1|33039.7|33030.6|33028.2|117
1651764370000|2022-05-05 15:26:10|33042.6|33040.2|33064.1|33061.7|33064.1|33061.7|33042.6|33040.2|109
1651764380000|2022-05-05 15:26:20|33063.6|33061.2|33072.6|33070.2|33080.1|33077.7|33063.6|33061.2|255
1651764390000|2022-05-05 15:26:30|33073.1|33070.7|33078.1|33075.7|33086.6|33084.2|33072.1|33069.7|75
1651764400000|2022-05-05 15:26:40|33076.1|33073.7|33062.1|33059.7|33078.1|33075.7|33062.1|33059.7|44
1651764410000|2022-05-05 15:26:50|33063.1|33060.7|33070.1|33067.7|33075.1|33072.7|33060.1|33057.7|33
1651764420000|2022-05-05 15:27:00|33069.6|33067.2|33073.6|33071.2|33078.1|33075.7|33063.1|33060.7|43
1651764430000|2022-05-05 15:27:10|33073.1|33070.7|33082.1|33079.7|33083.6|33081.2|33069.1|33066.7|59
1651764440000|2022-05-05 15:27:20|33083.1|33080.7|33073.1|33070.7|33086.1|33083.7|33073.1|33070.7|46
1651764450000|2022-05-05 15:27:30|33072.1|33069.7|33067.6|33065.2|33074.1|33071.7|33062.6|33060.2|37
1651764460000|2022-05-05 15:27:40|33067.1|33064.7|33079.1|33076.7|33081.1|33078.7|33067.1|33064.7|36
1651764470000|2022-05-05 15:27:50|33078.1|33075.7|33079.1|33076.7|33086.1|33083.7|33073.1|33070.7|37
1651764480000|2022-05-05 15:28:00|33079.6|33077.2|33086.6|33084.2|33090.6|33088.2|33079.6|33077.2|49
1651764490000|2022-05-05 15:28:10|33086.1|33083.7|33093.6|33091.2|33106.6|33104.2|33086.1|33083.7|205
1651764500000|2022-05-05 15:28:20|33093.1|33090.7|33079.1|33076.7|33093.1|33090.7|33075.1|33072.7|65
1651764510000|2022-05-05 15:28:30|33078.6|33076.2|33076.1|33073.7|33078.6|33076.2|33066.1|33063.7|41
1651764520000|2022-05-05 15:28:40|33077.1|33074.7|33080.6|33078.2|33083.6|33081.2|33076.1|33073.7|71
1651764530000|2022-05-05 15:28:50|33080.1|33077.7|33071.1|33068.7|33081.6|33079.2|33067.1|33064.7|43
1651764540000|2022-05-05 15:29:00|33071.6|33069.2|33095.1|33092.7|33096.1|33093.7|33069.1|33066.7|141
1651764550000|2022-05-05 15:29:10|33095.6|33093.2|33084.6|33082.2|33097.1|33094.7|33077.1|33074.7|65
1651764560000|2022-05-05 15:29:20|33083.6|33081.2|33099.1|33096.7|33101.1|33098.7|33083.1|33080.7|34
1651764570000|2022-05-05 15:29:30|33099.6|33097.2|33091.1|33088.7|33102.6|33100.2|33089.1|33086.7|64
1651764580000|2022-05-05 15:29:40|33090.6|33088.2|33096.1|33093.7|33099.6|33097.2|33088.1|33085.7|43
1651764590000|2022-05-05 15:29:50|33094.1|33091.7|33107.1|33104.7|33110.1|33107.7|33091.1|33088.7|75
1651764600000|2022-05-05 15:30:00|33106.6|33104.2|33099.1|33096.7|33106.6|33104.2|33087.6|33085.2|78
1651764610000|2022-05-05 15:30:10|33098.6|33096.2|33098.6|33096.2|33103.1|33100.7|33091.1|33088.7|52
1651764620000|2022-05-05 15:30:20|33098.1|33095.7|33094.1|33091.7|33101.6|33099.2|33092.1|33089.7|39
1651764630000|2022-05-05 15:30:30|33096.1|33093.7|33094.1|33091.7|33098.1|33095.7|33081.1|33078.7|82
1651764640000|2022-05-05 15:30:40|33095.1|33092.7|33086.1|33083.7|33096.6|33094.2|33082.1|33079.7|109
1651764650000|2022-05-05 15:30:50|33086.6|33084.2|33077.1|33074.7|33087.1|33084.7|33075.6|33073.2|61
1651764660000|2022-05-05 15:31:00|33076.6|33074.2|33073.6|33071.2|33082.1|33079.7|33073.6|33071.2|66
1651764670000|2022-05-05 15:31:10|33074.1|33071.7|33088.1|33085.7|33089.1|33086.7|33072.1|33069.7|55
1651764680000|2022-05-05 15:31:20|33087.6|33085.2|33093.1|33090.7|33104.1|33101.7|33085.6|33083.2|106
1651764690000|2022-05-05 15:31:30|33092.6|33090.2|33092.6|33090.2|33094.6|33092.2|33085.6|33083.2|61
1651764700000|2022-05-05 15:31:40|33093.1|33090.7|33120.1|33117.7|33127.1|33124.7|33091.6|33089.2|126
1651764710000|2022-05-05 15:31:50|33119.6|33117.2|33140.1|33137.7|33141.1|33138.7|33115.1|33112.7|143
1651764720000|2022-05-05 15:32:00|33139.1|33136.7|33148.1|33145.7|33150.1|33147.7|33134.1|33131.7|139
1651764730000|2022-05-05 15:32:10|33148.6|33146.2|33149.1|33146.7|33152.1|33149.7|33142.1|33139.7|77
1651764740000|2022-05-05 15:32:20|33147.6|33145.2|33143.1|33140.7|33154.1|33151.7|33141.1|33138.7|68
1651764750000|2022-05-05 15:32:30|33143.6|33141.2|33143.1|33140.7|33154.1|33151.7|33143.1|33140.7|100
1651764760000|2022-05-05 15:32:40|33142.6|33140.2|33156.1|33153.7|33157.1|33154.7|33139.1|33136.7|61
1651764770000|2022-05-05 15:32:50|33156.6|33154.2|33174.6|33172.2|33177.1|33174.7|33153.1|33150.7|148
1651764780000|2022-05-05 15:33:00|33174.1|33171.7|33170.1|33167.7|33176.1|33173.7|33168.1|33165.7|119
1651764790000|2022-05-05 15:33:10|33169.1|33166.7|33175.1|33172.7|33180.1|33177.7|33163.1|33160.7|106
1651764800000|2022-05-05 15:33:20|33174.6|33172.2|33166.1|33163.7|33176.1|33173.7|33165.1|33162.7|109
1651764810000|2022-05-05 15:33:30|33167.1|33164.7|33146.1|33143.7|33167.1|33164.7|33144.1|33141.7|114
1651764820000|2022-05-05 15:33:40|33145.1|33142.7|33161.1|33158.7|33163.1|33160.7|33143.1|33140.7|102
1651764830000|2022-05-05 15:33:50|33165.1|33162.7|33163.1|33160.7|33176.1|33173.7|33161.1|33158.7|96
1651764840000|2022-05-05 15:34:00|33162.6|33160.2|33159.1|33156.7|33166.6|33164.2|33157.6|33155.2|38
1651764850000|2022-05-05 15:34:10|33159.6|33157.2|33153.1|33150.7|33163.6|33161.2|33151.1|33148.7|43
1651764860000|2022-05-05 15:34:20|33152.6|33150.2|33137.6|33135.2|33152.6|33150.2|33131.1|33128.7|112
1651764870000|2022-05-05 15:34:30|33141.1|33138.7|33134.1|33131.7|33142.1|33139.7|33132.1|33129.7|46
1651764880000|2022-05-05 15:34:40|33133.1|33130.7|33135.1|33132.7|33139.1|33136.7|33131.1|33128.7|47
1651764890000|2022-05-05 15:34:50|33135.6|33133.2|33130.1|33127.7|33137.6|33135.2|33128.1|33125.7|48
1651764900000|2022-05-05 15:35:00|33129.1|33126.7|33152.1|33149.7|33153.6|33151.2|33127.6|33125.2|63
1651764910000|2022-05-05 15:35:10|33151.1|33148.7|33172.6|33170.2|33172.6|33170.2|33147.6|33145.2|97
1651764920000|2022-05-05 15:35:20|33171.1|33168.7|33164.1|33161.7|33172.6|33170.2|33160.1|33157.7|63
1651764930000|2022-05-05 15:35:30|33163.6|33161.2|33143.1|33140.7|33163.6|33161.2|33140.1|33137.7|71
1651764940000|2022-05-05 15:35:40|33142.6|33140.2|33144.1|33141.7|33147.1|33144.7|33136.1|33133.7|38
1651764950000|2022-05-05 15:35:50|33145.1|33142.7|33153.1|33150.7|33160.1|33157.7|33145.1|33142.7|41
1651764960000|2022-05-05 15:36:00|33153.6|33151.2|33144.1|33141.7|33165.1|33162.7|33142.6|33140.2|59
1651764970000|2022-05-05 15:36:10|33145.1|33142.7|33154.1|33151.7|33154.6|33152.2|33143.1|33140.7|47
1651764980000|2022-05-05 15:36:20|33154.6|33152.2|33156.6|33154.2|33161.6|33159.2|33148.6|33146.2|71
1651764990000|2022-05-05 15:36:30|33157.1|33154.7|33169.6|33167.2|33170.1|33167.7|33153.6|33151.2|128
1651765000000|2022-05-05 15:36:40|33170.1|33167.7|33170.1|33167.7|33172.1|33169.7|33163.6|33161.2|51
1651765010000|2022-05-05 15:36:50|33169.6|33167.2|33182.6|33180.2|33182.6|33180.2|33167.1|33164.7|62
1651765020000|2022-05-05 15:37:00|33186.6|33184.2|33188.6|33186.2|33192.6|33190.2|33184.1|33181.7|95
1651765030000|2022-05-05 15:37:10|33188.1|33185.7|33182.1|33179.7|33190.6|33188.2|33178.1|33175.7|125
1651765040000|2022-05-05 15:37:20|33182.6|33180.2|33188.1|33185.7|33189.6|33187.2|33179.1|33176.7|45
1651765050000|2022-05-05 15:37:30|33188.6|33186.2|33201.1|33198.7|33203.1|33200.7|33187.1|33184.7|103
1651765060000|2022-05-05 15:37:40|33202.1|33199.7|33203.1|33200.7|33213.1|33210.7|33200.6|33198.2|94
1651765070000|2022-05-05 15:37:50|33202.6|33200.2|33203.1|33200.7|33209.1|33206.7|33200.1|33197.7|84
1651765080000|2022-05-05 15:38:00|33203.6|33201.2|33193.1|33190.7|33207.1|33204.7|33191.1|33188.7|68
1651765090000|2022-05-05 15:38:10|33192.6|33190.2|33191.1|33188.7|33193.1|33190.7|33179.1|33176.7|150
1651765100000|2022-05-05 15:38:20|33190.6|33188.2|33195.1|33192.7|33200.1|33197.7|33188.1|33185.7|78
1651765110000|2022-05-05 15:38:30|33194.6|33192.2|33202.6|33200.2|33207.1|33204.7|33192.6|33190.2|57
1651765120000|2022-05-05 15:38:40|33202.1|33199.7|33208.1|33205.7|33208.1|33205.7|33198.1|33195.7|77
1651765130000|2022-05-05 15:38:50|33210.1|33207.7|33209.6|33207.2|33212.1|33209.7|33206.1|33203.7|93
1651765140000|2022-05-05 15:39:00|33210.6|33208.2|33198.6|33196.2|33216.1|33213.7|33196.6|33194.2|161
1651765150000|2022-05-05 15:39:10|33199.1|33196.7|33201.1|33198.7|33202.1|33199.7|33196.6|33194.2|46
1651765160000|2022-05-05 15:39:20|33201.6|33199.2|33184.6|33182.2|33206.1|33203.7|33182.6|33180.2|107
1651765170000|2022-05-05 15:39:30|33184.1|33181.7|33177.1|33174.7|33189.1|33186.7|33174.1|33171.7|115
1651765180000|2022-05-05 15:39:40|33176.6|33174.2|33188.6|33186.2|33189.1|33186.7|33174.1|33171.7|85
1651765190000|2022-05-05 15:39:50|33188.1|33185.7|33187.1|33184.7|33197.1|33194.7|33186.1|33183.7|73
1651765200000|2022-05-05 15:40:00|33186.1|33183.7|33202.1|33199.7|33212.1|33209.7|33186.1|33183.7|78
1651765210000|2022-05-05 15:40:10|33202.6|33200.2|33200.1|33197.7|33206.1|33203.7|33194.1|33191.7|43
1651765220000|2022-05-05 15:40:20|33201.1|33198.7|33196.1|33193.7|33209.1|33206.7|33194.6|33192.2|28
1651765230000|2022-05-05 15:40:30|33195.6|33193.2|33204.1|33201.7|33207.1|33204.7|33191.1|33188.7|32
1651765240000|2022-05-05 15:40:40|33207.1|33204.7|33196.1|33193.7|33214.1|33211.7|33195.1|33192.7|58
1651765250000|2022-05-05 15:40:50|33197.1|33194.7|33191.6|33189.2|33199.6|33197.2|33191.1|33188.7|27
1651765260000|2022-05-05 15:41:00|33190.6|33188.2|33187.6|33185.2|33192.1|33189.7|33181.1|33178.7|70
1651765270000|2022-05-05 15:41:10|33188.1|33185.7|33189.1|33186.7|33195.1|33192.7|33186.1|33183.7|41
1651765280000|2022-05-05 15:41:20|33188.1|33185.7|33182.1|33179.7|33191.6|33189.2|33178.1|33175.7|67
1651765290000|2022-05-05 15:41:30|33181.6|33179.2|33178.1|33175.7|33184.1|33181.7|33174.6|33172.2|48
1651765300000|2022-05-05 15:41:40|33177.6|33175.2|33177.1|33174.7|33181.6|33179.2|33172.6|33170.2|66
1651765310000|2022-05-05 15:41:50|33177.6|33175.2|33191.1|33188.7|33191.1|33188.7|33177.6|33175.2|43
1651765320000|2022-05-05 15:42:00|33190.1|33187.7|33197.1|33194.7|33198.6|33196.2|33189.1|33186.7|157
1651765330000|2022-05-05 15:42:10|33199.1|33196.7|33196.1|33193.7|33201.6|33199.2|33193.6|33191.2|52
1651765340000|2022-05-05 15:42:20|33195.6|33193.2|33175.1|33172.7|33199.1|33196.7|33175.1|33172.7|89
1651765350000|2022-05-05 15:42:30|33177.1|33174.7|33181.6|33179.2|33181.6|33179.2|33174.1|33171.7|37
1651765360000|2022-05-05 15:42:40|33180.1|33177.7|33167.6|33165.2|33183.1|33180.7|33167.6|33165.2|55
1651765370000|2022-05-05 15:42:50|33168.1|33165.7|33169.1|33166.7|33170.1|33167.7|33155.1|33152.7|109
1651765380000|2022-05-05 15:43:00|33168.1|33165.7|33152.1|33149.7|33173.1|33170.7|33150.6|33148.2|107
1651765390000|2022-05-05 15:43:10|33152.6|33150.2|33156.6|33154.2|33159.6|33157.2|33146.1|33143.7|98
1651765400000|2022-05-05 15:43:20|33157.1|33154.7|33170.6|33168.2|33171.1|33168.7|33157.1|33154.7|69
1651765410000|2022-05-05 15:43:30|33171.1|33168.7|33168.1|33165.7|33173.6|33171.2|33165.1|33162.7|44
1651765420000|2022-05-05 15:43:40|33167.6|33165.2|33165.6|33163.2|33171.1|33168.7|33162.1|33159.7|40
1651765430000|2022-05-05 15:43:50|33166.1|33163.7|33167.6|33165.2|33169.1|33166.7|33154.1|33151.7|86
1651765440000|2022-05-05 15:44:00|33168.6|33166.2|33170.1|33167.7|33171.6|33169.2|33162.1|33159.7|53
1651765450000|2022-05-05 15:44:10|33168.1|33165.7|33167.6|33165.2|33171.6|33169.2|33163.1|33160.7|29
1651765460000|2022-05-05 15:44:20|33168.1|33165.7|33157.1|33154.7|33169.1|33166.7|33156.1|33153.7|31
1651765470000|2022-05-05 15:44:30|33156.6|33154.2|33166.1|33163.7|33166.1|33163.7|33149.1|33146.7|93
1651765480000|2022-05-05 15:44:40|33166.6|33164.2|33163.1|33160.7|33168.6|33166.2|33160.1|33157.7|34
1651765490000|2022-05-05 15:44:50|33163.6|33161.2|33156.6|33154.2|33163.6|33161.2|33155.1|33152.7|19
1651765500000|2022-05-05 15:45:00|33157.1|33154.7|33146.1|33143.7|33158.1|33155.7|33145.6|33143.2|69
1651765510000|2022-05-05 15:45:10|33147.1|33144.7|33146.6|33144.2|33154.1|33151.7|33146.1|33143.7|29
1651765520000|2022-05-05 15:45:20|33147.1|33144.7|33139.1|33136.7|33152.1|33149.7|33139.1|33136.7|49
1651765530000|2022-05-05 15:45:30|33140.1|33137.7|33125.1|33122.7|33141.1|33138.7|33120.6|33118.2|135
1651765540000|2022-05-05 15:45:40|33125.6|33123.2|33136.6|33134.2|33138.1|33135.7|33123.1|33120.7|113
1651765550000|2022-05-05 15:45:50|33137.1|33134.7|33129.1|33126.7|33137.1|33134.7|33122.6|33120.2|46
1651765560000|2022-05-05 15:46:00|33128.6|33126.2|33112.6|33110.2|33128.6|33126.2|33110.6|33108.2|95
1651765570000|2022-05-05 15:46:10|33113.1|33110.7|33117.1|33114.7|33120.6|33118.2|33111.1|33108.7|31
1651765580000|2022-05-05 15:46:20|33116.6|33114.2|33109.1|33106.7|33116.6|33114.2|33107.1|33104.7|54
1651765590000|2022-05-05 15:46:30|33108.6|33106.2|33109.1|33106.7|33113.1|33110.7|33103.6|33101.2|64
1651765600000|2022-05-05 15:46:40|33107.1|33104.7|33106.1|33103.7|33110.6|33108.2|33104.1|33101.7|40
1651765610000|2022-05-05 15:46:50|33105.6|33103.2|33090.1|33087.7|33105.6|33103.2|33086.1|33083.7|134
1651765620000|2022-05-05 15:47:00|33089.6|33087.2|33081.1|33078.7|33091.1|33088.7|33072.6|33070.2|317
1651765630000|2022-05-05 15:47:10|33082.1|33079.7|33082.6|33080.2|33084.1|33081.7|33073.6|33071.2|87
1651765640000|2022-05-05 15:47:20|33082.1|33079.7|33079.1|33076.7|33087.6|33085.2|33077.1|33074.7|40
1651765650000|2022-05-05 15:47:30|33076.6|33074.2|33087.1|33084.7|33090.1|33087.7|33075.6|33073.2|46
1651765660000|2022-05-05 15:47:40|33086.6|33084.2|33107.1|33104.7|33107.1|33104.7|33085.1|33082.7|84
1651765670000|2022-05-05 15:47:50|33106.1|33103.7|33102.1|33099.7|33107.1|33104.7|33098.6|33096.2|91
1651765680000|2022-05-05 15:48:00|33101.6|33099.2|33100.1|33097.7|33106.6|33104.2|33099.1|33096.7|31
1651765690000|2022-05-05 15:48:10|33099.1|33096.7|33099.6|33097.2|33100.1|33097.7|33093.6|33091.2|52
1651765700000|2022-05-05 15:48:20|33099.1|33096.7|33113.1|33110.7|33113.6|33111.2|33096.1|33093.7|48
1651765710000|2022-05-05 15:48:30|33112.6|33110.2|33097.1|33094.7|33116.1|33113.7|33097.1|33094.7|112
1651765720000|2022-05-05 15:48:40|33096.6|33094.2|33091.1|33088.7|33099.6|33097.2|33089.6|33087.2|42
1651765730000|2022-05-05 15:48:50|33090.6|33088.2|33084.1|33081.7|33091.6|33089.2|33083.1|33080.7|32
1651765740000|2022-05-05 15:49:00|33083.6|33081.2|33083.1|33080.7|33090.1|33087.7|33081.1|33078.7|59
1651765750000|2022-05-05 15:49:10|33084.1|33081.7|33078.1|33075.7|33084.1|33081.7|33077.6|33075.2|55
1651765760000|2022-05-05 15:49:20|33078.6|33076.2|33081.6|33079.2|33083.1|33080.7|33076.1|33073.7|53
1651765770000|2022-05-05 15:49:30|33085.1|33082.7|33091.6|33089.2|33092.6|33090.2|33078.6|33076.2|114
1651765780000|2022-05-05 15:49:40|33092.1|33089.7|33090.6|33088.2|33097.6|33095.2|33088.1|33085.7|21
1651765790000|2022-05-05 15:49:50|33091.1|33088.7|33093.1|33090.7|33095.1|33092.7|33086.6|33084.2|31
1651765800000|2022-05-05 15:50:00|33092.6|33090.2|33089.6|33087.2|33100.6|33098.2|33082.1|33079.7|62
1651765810000|2022-05-05 15:50:10|33090.1|33087.7|33076.1|33073.7|33091.6|33089.2|33074.1|33071.7|51
1651765820000|2022-05-05 15:50:20|33075.1|33072.7|33069.1|33066.7|33078.1|33075.7|33068.6|33066.2|26
1651765830000|2022-05-05 15:50:30|33067.6|33065.2|33072.1|33069.7|33077.6|33075.2|33067.6|33065.2|31
1651765840000|2022-05-05 15:50:40|33071.6|33069.2|33069.1|33066.7|33073.1|33070.7|33064.6|33062.2|30
1651765850000|2022-05-05 15:50:50|33068.6|33066.2|33062.6|33060.2|33070.1|33067.7|33062.1|33059.7|60
1651765860000|2022-05-05 15:51:00|33063.6|33061.2|33049.1|33046.7|33064.1|33061.7|33038.1|33035.7|352
1651765870000|2022-05-05 15:51:10|33048.6|33046.2|33050.1|33047.7|33052.6|33050.2|33043.1|33040.7|91
1651765880000|2022-05-05 15:51:20|33049.6|33047.2|33037.1|33034.7|33050.1|33047.7|33037.1|33034.7|70
1651765890000|2022-05-05 15:51:30|33036.6|33034.2|33027.1|33024.7|33036.6|33034.2|33026.1|33023.7|125
1651765900000|2022-05-05 15:51:40|33030.1|33027.7|33025.6|33023.2|33030.1|33027.7|33021.6|33019.2|68
1651765910000|2022-05-05 15:51:50|33025.1|33022.7|33015.6|33013.2|33025.1|33022.7|33014.1|33011.7|130
1651765920000|2022-05-05 15:52:00|33016.1|33013.7|32989.1|32986.7|33016.1|33013.7|32989.1|32986.7|357
1651765930000|2022-05-05 15:52:10|32990.1|32987.7|32978.1|32975.7|32991.1|32988.7|32977.1|32974.7|228
1651765940000|2022-05-05 15:52:20|32978.6|32976.2|32983.6|32981.2|32986.1|32983.7|32975.1|32972.7|109
1651765950000|2022-05-05 15:52:30|32983.1|32980.7|33000.1|32997.7|33001.1|32998.7|32983.1|32980.7|122
1651765960000|2022-05-05 15:52:40|32999.6|32997.2|32998.1|32995.7|33003.6|33001.2|32997.1|32994.7|60
1651765970000|2022-05-05 15:52:50|32995.6|32993.2|32989.6|32987.2|32995.6|32993.2|32986.1|32983.7|62
1651765980000|2022-05-05 15:53:00|32989.1|32986.7|32969.6|32967.2|32989.1|32986.7|32969.6|32967.2|149
1651765990000|2022-05-05 15:53:10|32969.1|32966.7|32969.1|32966.7|32977.6|32975.2|32968.1|32965.7|65
1651766000000|2022-05-05 15:53:20|32968.6|32966.2|32962.6|32960.2|32970.1|32967.7|32958.6|32956.2|56
1651766010000|2022-05-05 15:53:30|32961.1|32958.7|32949.1|32946.7|32962.1|32959.7|32943.1|32940.7|298
1651766020000|2022-05-05 15:53:40|32950.1|32947.7|32955.1|32952.7|32955.1|32952.7|32943.6|32941.2|109
1651766030000|2022-05-05 15:53:50|32954.6|32952.2|32966.6|32964.2|32971.1|32968.7|32951.6|32949.2|113
1651766040000|2022-05-05 15:54:00|32966.1|32963.7|32951.6|32949.2|32970.1|32967.7|32950.6|32948.2|93
1651766050000|2022-05-05 15:54:10|32951.1|32948.7|32940.1|32937.7|32951.6|32949.2|32938.1|32935.7|103
1651766060000|2022-05-05 15:54:20|32939.6|32937.2|32926.6|32924.2|32943.1|32940.7|32924.1|32921.7|113
1651766070000|2022-05-05 15:54:30|32927.1|32924.7|32925.1|32922.7|32930.1|32927.7|32919.1|32916.7|173
1651766080000|2022-05-05 15:54:40|32925.6|32923.2|32922.1|32919.7|32927.6|32925.2|32921.6|32919.2|38
1651766090000|2022-05-05 15:54:50|32921.1|32918.7|32921.6|32919.2|32925.1|32922.7|32916.6|32914.2|114
1651766100000|2022-05-05 15:55:00|32921.1|32918.7|32946.1|32943.7|32948.6|32946.2|32919.6|32917.2|166
1651766110000|2022-05-05 15:55:10|32945.1|32942.7|32957.6|32955.2|32958.6|32956.2|32940.1|32937.7|88
1651766120000|2022-05-05 15:55:20|32957.1|32954.7|32952.6|32950.2|32957.6|32955.2|32942.6|32940.2|60
1651766130000|2022-05-05 15:55:30|32955.1|32952.7|32953.1|32950.7|32955.6|32953.2|32942.1|32939.7|146
1651766140000|2022-05-05 15:55:40|32949.1|32946.7|32939.6|32937.2|32953.1|32950.7|32938.6|32936.2|119
1651766150000|2022-05-05 15:55:50|32940.1|32937.7|32930.1|32927.7|32945.6|32943.2|32926.1|32923.7|71
1651766160000|2022-05-05 15:56:00|32929.6|32927.2|32926.1|32923.7|32931.6|32929.2|32921.6|32919.2|80
1651766170000|2022-05-05 15:56:10|32927.1|32924.7|32921.1|32918.7|32932.1|32929.7|32917.6|32915.2|52
1651766180000|2022-05-05 15:56:20|32920.6|32918.2|32921.1|32918.7|32922.1|32919.7|32915.1|32912.7|94
1651766190000|2022-05-05 15:56:30|32920.6|32918.2|32932.1|32929.7|32932.1|32929.7|32915.6|32913.2|85
1651766200000|2022-05-05 15:56:40|32931.1|32928.7|32930.6|32928.2|32937.6|32935.2|32927.1|32924.7|93
1651766210000|2022-05-05 15:56:50|32930.1|32927.7|32946.1|32943.7|32949.6|32947.2|32929.1|32926.7|55
1651766220000|2022-05-05 15:57:00|32942.6|32940.2|32945.1|32942.7|32945.1|32942.7|32937.1|32934.7|55
1651766230000|2022-05-05 15:57:10|32945.6|32943.2|32944.1|32941.7|32957.1|32954.7|32943.1|32940.7|97
1651766240000|2022-05-05 15:57:20|32944.6|32942.2|32935.1|32932.7|32944.6|32942.2|32935.1|32932.7|53
1651766250000|2022-05-05 15:57:30|32935.6|32933.2|32944.1|32941.7|32945.6|32943.2|32935.6|32933.2|49
1651766260000|2022-05-05 15:57:40|32944.6|32942.2|32957.6|32955.2|32961.1|32958.7|32943.1|32940.7|59
1651766270000|2022-05-05 15:57:50|32957.1|32954.7|32947.6|32945.2|32961.6|32959.2|32947.6|32945.2|76
1651766280000|2022-05-05 15:58:00|32947.1|32944.7|32941.6|32939.2|32947.6|32945.2|32930.6|32928.2|188
1651766290000|2022-05-05 15:58:10|32941.1|32938.7|32947.6|32945.2|32952.1|32949.7|32940.1|32937.7|77
1651766300000|2022-05-05 15:58:20|32947.1|32944.7|32952.6|32950.2|32952.6|32950.2|32940.1|32937.7|59
1651766310000|2022-05-05 15:58:30|32952.1|32949.7|32964.6|32962.2|32969.1|32966.7|32952.1|32949.7|110
1651766320000|2022-05-05 15:58:40|32965.1|32962.7|32945.6|32943.2|32965.1|32962.7|32945.1|32942.7|61
1651766330000|2022-05-05 15:58:50|32946.1|32943.7|32937.1|32934.7|32948.1|32945.7|32935.6|32933.2|44
1651766340000|2022-05-05 15:59:00|32936.6|32934.2|32941.1|32938.7|32944.1|32941.7|32927.6|32925.2|74
1651766350000|2022-05-05 15:59:10|32941.6|32939.2|32944.1|32941.7|32949.6|32947.2|32938.1|32935.7|25
1651766360000|2022-05-05 15:59:20|32945.1|32942.7|32942.6|32940.2|32945.6|32943.2|32935.1|32932.7|17
1651766370000|2022-05-05 15:59:30|32943.1|32940.7|32940.6|32938.2|32946.6|32944.2|32938.6|32936.2|12
1651766380000|2022-05-05 15:59:40|32940.1|32937.7|32940.6|32938.2|32947.1|32944.7|32935.1|32932.7|42
1651766390000|2022-05-05 15:59:50|32940.1|32937.7|32926.6|32924.2|32940.1|32937.7|32925.1|32922.7|45
1651766400000|2022-05-05 16:00:00|32926.1|32923.7|32918.1|32915.7|32926.1|32923.7|32908.1|32905.7|204
1651766410000|2022-05-05 16:00:10|32917.6|32915.2|32907.6|32905.2|32921.1|32918.7|32905.6|32903.2|69
1651766420000|2022-05-05 16:00:20|32908.1|32905.7|32897.6|32895.2|32909.1|32906.7|32892.1|32889.7|371
1651766430000|2022-05-05 16:00:30|32898.1|32895.7|32885.6|32883.2|32901.6|32899.2|32883.1|32880.7|135
1651766440000|2022-05-05 16:00:40|32887.1|32884.7|32873.1|32870.7|32889.1|32886.7|32869.1|32866.7|203
1651766450000|2022-05-05 16:00:50|32872.1|32869.7|32870.6|32868.2|32873.1|32870.7|32861.1|32858.7|178
1651766460000|2022-05-05 16:01:00|32870.1|32867.7|32852.6|32850.2|32870.1|32867.7|32847.1|32844.7|117
1651766470000|2022-05-05 16:01:10|32853.1|32850.7|32860.6|32858.2|32868.1|32865.7|32850.6|32848.2|90
1651766480000|2022-05-05 16:01:20|32862.1|32859.7|32851.6|32849.2|32870.1|32867.7|32849.6|32847.2|165
1651766490000|2022-05-05 16:01:30|32851.1|32848.7|32838.6|32836.2|32856.1|32853.7|32837.6|32835.2|85
1651766500000|2022-05-05 16:01:40|32838.1|32835.7|32835.6|32833.2|32843.1|32840.7|32833.1|32830.7|67
1651766510000|2022-05-05 16:01:50|32836.1|32833.7|32833.1|32830.7|32839.1|32836.7|32832.1|32829.7|78
1651766520000|2022-05-05 16:02:00|32833.6|32831.2|32830.1|32827.7|32834.1|32831.7|32823.6|32821.2|88
1651766530000|2022-05-05 16:02:10|32830.6|32828.2|32848.1|32845.7|32848.1|32845.7|32830.6|32828.2|91
1651766540000|2022-05-05 16:02:20|32848.6|32846.2|32870.1|32867.7|32871.1|32868.7|32847.1|32844.7|93
1651766550000|2022-05-05 16:02:30|32871.1|32868.7|32893.1|32890.7|32895.6|32893.2|32869.1|32866.7|126
1651766560000|2022-05-05 16:02:40|32892.6|32890.2|32901.1|32898.7|32904.1|32901.7|32891.6|32889.2|66
1651766570000|2022-05-05 16:02:50|32900.6|32898.2|32883.6|32881.2|32900.6|32898.2|32882.1|32879.7|52
1651766580000|2022-05-05 16:03:00|32882.6|32880.2|32891.1|32888.7|32891.1|32888.7|32874.1|32871.7|55
1651766590000|2022-05-05 16:03:10|32891.6|32889.2|32889.1|32886.7|32896.1|32893.7|32883.1|32880.7|63
1651766600000|2022-05-05 16:03:20|32888.6|32886.2|32892.6|32890.2|32893.1|32890.7|32882.1|32879.7|20
1651766610000|2022-05-05 16:03:30|32893.1|32890.7|32902.6|32900.2|32910.1|32907.7|32890.6|32888.2|84
1651766620000|2022-05-05 16:03:40|32903.1|32900.7|32911.1|32908.7|32914.1|32911.7|32901.1|32898.7|54
1651766630000|2022-05-05 16:03:50|32910.6|32908.2|32920.1|32917.7|32920.6|32918.2|32908.1|32905.7|81
1651766640000|2022-05-05 16:04:00|32919.6|32917.2|32924.6|32922.2|32933.1|32930.7|32915.6|32913.2|77
1651766650000|2022-05-05 16:04:10|32925.1|32922.7|32921.6|32919.2|32928.1|32925.7|32916.6|32914.2|65
1651766660000|2022-05-05 16:04:20|32922.1|32919.7|32923.1|32920.7|32927.6|32925.2|32921.6|32919.2|58
1651766670000|2022-05-05 16:04:30|32923.6|32921.2|32925.6|32923.2|32927.6|32925.2|32920.6|32918.2|20
1651766680000|2022-05-05 16:04:40|32925.1|32922.7|32908.1|32905.7|32925.1|32922.7|32908.1|32905.7|91
1651766690000|2022-05-05 16:04:50|32909.6|32907.2|32922.1|32919.7|32924.1|32921.7|32904.1|32901.7|31
1651766700000|2022-05-05 16:05:00|32921.6|32919.2|32934.1|32931.7|32934.1|32931.7|32916.6|32914.2|45
1651766710000|2022-05-05 16:05:10|32934.6|32932.2|32932.1|32929.7|32935.1|32932.7|32928.1|32925.7|78
1651766720000|2022-05-05 16:05:20|32932.6|32930.2|32950.6|32948.2|32950.6|32948.2|32931.6|32929.2|101
1651766730000|2022-05-05 16:05:30|32950.1|32947.7|32972.1|32969.7|32973.1|32970.7|32949.1|32946.7|130
1651766740000|2022-05-05 16:05:40|32974.6|32972.2|32963.1|32960.7|32974.6|32972.2|32956.1|32953.7|112
1651766750000|2022-05-05 16:05:50|32964.1|32961.7|32953.1|32950.7|32972.6|32970.2|32951.6|32949.2|61
1651766760000|2022-05-05 16:06:00|32952.1|32949.7|32949.6|32947.2|32952.6|32950.2|32943.1|32940.7|61
1651766770000|2022-05-05 16:06:10|32950.6|32948.2|32965.6|32963.2|32969.6|32967.2|32948.1|32945.7|46
1651766780000|2022-05-05 16:06:20|32965.1|32962.7|32967.6|32965.2|32969.1|32966.7|32960.1|32957.7|42
1651766790000|2022-05-05 16:06:30|32967.1|32964.7|32982.6|32980.2|32985.1|32982.7|32965.6|32963.2|248
1651766800000|2022-05-05 16:06:40|32983.1|32980.7|32997.1|32994.7|33004.6|33002.2|32982.6|32980.2|245
1651766810000|2022-05-05 16:06:50|32996.1|32993.7|32993.1|32990.7|32996.6|32994.2|32979.1|32976.7|110
1651766820000|2022-05-05 16:07:00|32992.6|32990.2|32995.6|32993.2|33001.6|32999.2|32992.1|32989.7|131
1651766830000|2022-05-05 16:07:10|32996.1|32993.7|33012.6|33010.2|33013.1|33010.7|32996.1|32993.7|121
1651766840000|2022-05-05 16:07:20|33013.1|33010.7|33001.1|32998.7|33013.6|33011.2|32989.1|32986.7|84
1651766850000|2022-05-05 16:07:30|33000.1|32997.7|33010.1|33007.7|33011.6|33009.2|32998.6|32996.2|35
1651766860000|2022-05-05 16:07:40|33008.6|33006.2|33003.1|33000.7|33018.1|33015.7|33003.1|33000.7|80
1651766870000|2022-05-05 16:07:50|33004.1|33001.7|33007.1|33004.7|33015.6|33013.2|33003.1|33000.7|79
1651766880000|2022-05-05 16:08:00|33006.6|33004.2|33008.1|33005.7|33012.1|33009.7|33002.1|32999.7|41
1651766890000|2022-05-05 16:08:10|33007.6|33005.2|33006.6|33004.2|33013.1|33010.7|33006.1|33003.7|27
1651766900000|2022-05-05 16:08:20|33007.1|33004.7|32997.6|32995.2|33011.1|33008.7|32997.1|32994.7|57
1651766910000|2022-05-05 16:08:30|32997.1|32994.7|32985.1|32982.7|32997.1|32994.7|32985.1|32982.7|87
1651766920000|2022-05-05 16:08:40|32985.6|32983.2|32986.1|32983.7|32993.1|32990.7|32982.6|32980.2|46
1651766930000|2022-05-05 16:08:50|32985.1|32982.7|32971.6|32969.2|32985.1|32982.7|32971.1|32968.7|80
1651766940000|2022-05-05 16:09:00|32972.1|32969.7|32988.1|32985.7|32991.1|32988.7|32967.1|32964.7|82
1651766950000|2022-05-05 16:09:10|32987.1|32984.7|33010.1|33007.7|33012.1|33009.7|32987.1|32984.7|94
1651766960000|2022-05-05 16:09:20|33009.6|33007.2|33023.6|33021.2|33033.6|33031.2|33006.6|33004.2|145
1651766970000|2022-05-05 16:09:30|33023.1|33020.7|33019.1|33016.7|33026.1|33023.7|33011.6|33009.2|83
1651766980000|2022-05-05 16:09:40|33019.6|33017.2|33020.1|33017.7|33033.6|33031.2|33019.1|33016.7|44
1651766990000|2022-05-05 16:09:50|33019.6|33017.2|33020.6|33018.2|33026.6|33024.2|33016.1|33013.7|57
1651767000000|2022-05-05 16:10:00|33020.1|33017.7|32999.1|32996.7|33020.1|33017.7|32995.1|32992.7|74
1651767010000|2022-05-05 16:10:10|32999.6|32997.2|32994.6|32992.2|33002.1|32999.7|32993.1|32990.7|68
1651767020000|2022-05-05 16:10:20|32994.1|32991.7|33012.1|33009.7|33020.1|33017.7|32993.1|32990.7|56
1651767030000|2022-05-05 16:10:30|33012.6|33010.2|33013.1|33010.7|33016.6|33014.2|33007.1|33004.7|25
1651767040000|2022-05-05 16:10:40|33013.6|33011.2|33015.6|33013.2|33025.6|33023.2|33013.1|33010.7|34
1651767050000|2022-05-05 16:10:50|33018.6|33016.2|33000.1|32997.7|33019.6|33017.2|32997.6|32995.2|46
1651767060000|2022-05-05 16:11:00|33000.6|32998.2|32999.6|32997.2|33002.1|32999.7|32984.6|32982.2|88
1651767070000|2022-05-05 16:11:10|32999.1|32996.7|32999.6|32997.2|33004.6|33002.2|32997.6|32995.2|58
1651767080000|2022-05-05 16:11:20|32999.1|32996.7|33004.1|33001.7|33005.6|33003.2|32996.1|32993.7|22
1651767090000|2022-05-05 16:11:30|33002.6|33000.2|32999.6|32997.2|33009.6|33007.2|32999.6|32997.2|22
1651767100000|2022-05-05 16:11:40|33000.1|32997.7|32985.1|32982.7|33002.1|32999.7|32983.1|32980.7|56
1651767110000|2022-05-05 16:11:50|32985.6|32983.2|32980.1|32977.7|32990.1|32987.7|32975.1|32972.7|57
1651767120000|2022-05-05 16:12:00|32978.6|32976.2|32979.6|32977.2|32987.1|32984.7|32978.1|32975.7|52
1651767130000|2022-05-05 16:12:10|32980.1|32977.7|32975.1|32972.7|32984.1|32981.7|32973.6|32971.2|41
1651767140000|2022-05-05 16:12:20|32974.1|32971.7|32990.6|32988.2|32995.1|32992.7|32974.1|32971.7|55
1651767150000|2022-05-05 16:12:30|32991.1|32988.7|33015.1|33012.7|33015.1|33012.7|32991.1|32988.7|87
1651767160000|2022-05-05 16:12:40|33016.1|33013.7|33029.1|33026.7|33036.6|33034.2|33014.6|33012.2|122
1651767170000|2022-05-05 16:12:50|33031.1|33028.7|33038.1|33035.7|33042.1|33039.7|33028.6|33026.2|67
1651767180000|2022-05-05 16:13:00|33039.6|33037.2|33056.1|33053.7|33060.1|33057.7|33025.1|33022.7|138
1651767190000|2022-05-05 16:13:10|33055.6|33053.2|33073.6|33071.2|33074.1|33071.7|33054.6|33052.2|123
1651767200000|2022-05-05 16:13:20|33071.6|33069.2|33074.6|33072.2|33085.6|33083.2|33069.1|33066.7|224
1651767210000|2022-05-05 16:13:30|33074.1|33071.7|33059.6|33057.2|33074.1|33071.7|33058.1|33055.7|91
1651767220000|2022-05-05 16:13:40|33059.1|33056.7|33059.1|33056.7|33071.6|33069.2|33059.1|33056.7|34
1651767230000|2022-05-05 16:13:50|33060.6|33058.2|33051.6|33049.2|33066.1|33063.7|33043.1|33040.7|99
1651767240000|2022-05-05 16:14:00|33051.1|33048.7|33041.1|33038.7|33056.1|33053.7|33037.6|33035.2|39
1651767250000|2022-05-05 16:14:10|33041.6|33039.2|33030.1|33027.7|33043.1|33040.7|33029.1|33026.7|47
1651767260000|2022-05-05 16:14:20|33030.6|33028.2|33019.1|33016.7|33032.1|33029.7|33015.1|33012.7|102
1651767270000|2022-05-05 16:14:30|33020.1|33017.7|33025.6|33023.2|33030.1|33027.7|33019.1|33016.7|71
1651767280000|2022-05-05 16:14:40|33026.1|33023.7|33050.1|33047.7|33056.1|33053.7|33026.1|33023.7|105
1651767290000|2022-05-05 16:14:50|33049.1|33046.7|33029.6|33027.2|33049.1|33046.7|33028.1|33025.7|33
1651767300000|2022-05-05 16:15:00|33029.1|33026.7|33017.1|33014.7|33037.1|33034.7|33014.1|33011.7|69
1651767310000|2022-05-05 16:15:10|33017.6|33015.2|33020.1|33017.7|33021.6|33019.2|33011.1|33008.7|62
1651767320000|2022-05-05 16:15:20|33021.6|33019.2|32999.1|32996.7|33025.1|33022.7|32994.1|32991.7|110
1651767330000|2022-05-05 16:15:30|33000.1|32997.7|33001.1|32998.7|33003.1|33000.7|32991.1|32988.7|81
1651767340000|2022-05-05 16:15:40|33000.1|32997.7|32995.6|32993.2|33010.1|33007.7|32995.1|32992.7|52
1651767350000|2022-05-05 16:15:50|32994.1|32991.7|32989.1|32986.7|33000.1|32997.7|32987.1|32984.7|45
1651767360000|2022-05-05 16:16:00|32989.6|32987.2|32998.1|32995.7|32999.6|32997.2|32988.1|32985.7|35
1651767370000|2022-05-05 16:16:10|32997.6|32995.2|33011.1|33008.7|33011.1|33008.7|32996.1|32993.7|102
1651767380000|2022-05-05 16:16:20|33012.1|33009.7|33055.6|33053.2|33055.6|33053.2|33009.6|33007.2|173
1651767390000|2022-05-05 16:16:30|33056.1|33053.7|33014.1|33011.7|33057.6|33055.2|33012.1|33009.7|124
1651767400000|2022-05-05 16:16:40|33013.6|33011.2|33008.6|33006.2|33015.1|33012.7|33005.1|33002.7|55
1651767410000|2022-05-05 16:16:50|33006.1|33003.7|33009.1|33006.7|33016.1|33013.7|33003.1|33000.7|28
1651767420000|2022-05-05 16:17:00|33013.1|33010.7|33009.1|33006.7|33023.1|33020.7|33006.6|33004.2|60
1651767430000|2022-05-05 16:17:10|33012.1|33009.7|33016.1|33013.7|33027.1|33024.7|33006.1|33003.7|59
1651767440000|2022-05-05 16:17:20|33016.6|33014.2|33015.1|33012.7|33032.1|33029.7|33011.1|33008.7|97
1651767450000|2022-05-05 16:17:30|33012.6|33010.2|33022.6|33020.2|33027.1|33024.7|33009.6|33007.2|43
1651767460000|2022-05-05 16:17:40|33020.1|33017.7|33025.1|33022.7|33033.1|33030.7|33018.6|33016.2|48
1651767470000|2022-05-05 16:17:50|33024.6|33022.2|33010.6|33008.2|33027.1|33024.7|33003.1|33000.7|90
1651767480000|2022-05-05 16:18:00|33010.1|33007.7|33017.1|33014.7|33021.1|33018.7|33003.1|33000.7|53
1651767490000|2022-05-05 16:18:10|33017.6|33015.2|33023.1|33020.7|33028.1|33025.7|33011.1|33008.7|32
1651767500000|2022-05-05 16:18:20|33022.1|33019.7|33017.6|33015.2|33026.6|33024.2|33014.1|33011.7|42
1651767510000|2022-05-05 16:18:30|33018.1|33015.7|33011.1|33008.7|33020.1|33017.7|33007.1|33004.7|40
1651767520000|2022-05-05 16:18:40|33013.1|33010.7|33020.1|33017.7|33023.1|33020.7|33012.1|33009.7|27
1651767530000|2022-05-05 16:18:50|33019.1|33016.7|33010.6|33008.2|33031.1|33028.7|33008.6|33006.2|51
1651767540000|2022-05-05 16:19:00|33011.1|33008.7|33009.1|33006.7|33015.1|33012.7|33001.6|32999.2|75
1651767550000|2022-05-05 16:19:10|33009.6|33007.2|33035.1|33032.7|33049.1|33046.7|33009.6|33007.2|164
1651767560000|2022-05-05 16:19:20|33035.6|33033.2|33039.1|33036.7|33051.1|33048.7|33032.6|33030.2|102
1651767570000|2022-05-05 16:19:30|33038.6|33036.2|33042.1|33039.7|33049.1|33046.7|33036.1|33033.7|127
1651767580000|2022-05-05 16:19:40|33042.6|33040.2|33028.6|33026.2|33049.1|33046.7|33027.1|33024.7|125
1651767590000|2022-05-05 16:19:50|33029.1|33026.7|33040.1|33037.7|33045.1|33042.7|33025.1|33022.7|68
1651767600000|2022-05-05 16:20:00|33039.6|33037.2|33061.1|33058.7|33061.1|33058.7|33039.6|33037.2|165
1651767610000|2022-05-05 16:20:10|33060.1|33057.7|33054.1|33051.7|33073.1|33070.7|33054.1|33051.7|121
1651767620000|2022-05-05 16:20:20|33053.6|33051.2|33037.1|33034.7|33054.1|33051.7|33034.1|33031.7|92
1651767630000|2022-05-05 16:20:30|33037.6|33035.2|33037.1|33034.7|33044.1|33041.7|33026.1|33023.7|72
1651767640000|2022-05-05 16:20:40|33035.6|33033.2|33046.1|33043.7|33061.1|33058.7|33035.1|33032.7|73
1651767650000|2022-05-05 16:20:50|33047.1|33044.7|33047.6|33045.2|33057.1|33054.7|33033.1|33030.7|74
1651767660000|2022-05-05 16:21:00|33048.1|33045.7|33058.1|33055.7|33063.1|33060.7|33048.1|33045.7|80
1651767670000|2022-05-05 16:21:10|33063.1|33060.7|33042.6|33040.2|33063.6|33061.2|33042.6|33040.2|82
1651767680000|2022-05-05 16:21:20|33040.1|33037.7|33043.1|33040.7|33056.6|33054.2|33036.1|33033.7|141
1651767690000|2022-05-05 16:21:30|33042.1|33039.7|33048.1|33045.7|33053.1|33050.7|33037.1|33034.7|71
1651767700000|2022-05-05 16:21:40|33047.6|33045.2|33037.1|33034.7|33048.1|33045.7|33035.1|33032.7|73
1651767710000|2022-05-05 16:21:50|33037.6|33035.2|33037.6|33035.2|33043.6|33041.2|33036.1|33033.7|39
1651767720000|2022-05-05 16:22:00|33038.1|33035.7|33057.1|33054.7|33059.1|33056.7|33035.1|33032.7|87
1651767730000|2022-05-05 16:22:10|33059.1|33056.7|33025.1|33022.7|33061.1|33058.7|33025.1|33022.7|216
1651767740000|2022-05-05 16:22:20|33026.1|33023.7|32990.1|32987.7|33026.1|33023.7|32982.1|32979.7|213
1651767750000|2022-05-05 16:22:30|32989.6|32987.2|32996.1|32993.7|32999.1|32996.7|32987.1|32984.7|96
1651767760000|2022-05-05 16:22:40|32997.1|32994.7|32983.6|32981.2|33000.1|32997.7|32980.1|32977.7|118
1651767770000|2022-05-05 16:22:50|32984.1|32981.7|33001.1|32998.7|33004.1|33001.7|32982.6|32980.2|57
1651767780000|2022-05-05 16:23:00|33001.6|32999.2|32982.6|32980.2|33003.1|33000.7|32978.1|32975.7|66
1651767790000|2022-05-05 16:23:10|32983.1|32980.7|32993.1|32990.7|32998.1|32995.7|32977.1|32974.7|130
1651767800000|2022-05-05 16:23:20|32993.6|32991.2|32976.1|32973.7|32999.1|32996.7|32975.1|32972.7|63
1651767810000|2022-05-05 16:23:30|32975.6|32973.2|32968.6|32966.2|32980.6|32978.2|32968.6|32966.2|55
1651767820000|2022-05-05 16:23:40|32969.1|32966.7|32986.1|32983.7|32988.1|32985.7|32966.6|32964.2|127
1651767830000|2022-05-05 16:23:50|32985.1|32982.7|32982.1|32979.7|32989.1|32986.7|32979.6|32977.2|42
1651767840000|2022-05-05 16:24:00|32982.6|32980.2|32973.6|32971.2|32983.1|32980.7|32965.6|32963.2|64
1651767850000|2022-05-05 16:24:10|32973.1|32970.7|32973.1|32970.7|32983.6|32981.2|32967.1|32964.7|34
1651767860000|2022-05-05 16:24:20|32974.1|32971.7|32981.1|32978.7|32981.6|32979.2|32964.1|32961.7|37
1651767870000|2022-05-05 16:24:30|32981.6|32979.2|32979.1|32976.7|32996.6|32994.2|32977.6|32975.2|52
1651767880000|2022-05-05 16:24:40|32979.6|32977.2|32974.1|32971.7|32983.1|32980.7|32966.6|32964.2|39
1651767890000|2022-05-05 16:24:50|32974.6|32972.2|32979.1|32976.7|32985.1|32982.7|32973.1|32970.7|10
1651767900000|2022-05-05 16:25:00|32978.6|32976.2|32992.1|32989.7|33014.1|33011.7|32976.6|32974.2|116
1651767910000|2022-05-05 16:25:10|32991.6|32989.2|32993.1|32990.7|33001.1|32998.7|32984.6|32982.2|41
1651767920000|2022-05-05 16:25:20|32992.6|32990.2|32999.1|32996.7|33011.1|33008.7|32992.1|32989.7|41
1651767930000|2022-05-05 16:25:30|32998.1|32995.7|33001.1|32998.7|33011.1|33008.7|32997.1|32994.7|28
1651767940000|2022-05-05 16:25:40|33000.6|32998.2|33001.6|32999.2|33006.6|33004.2|32996.1|32993.7|70
1651767950000|2022-05-05 16:25:50|33001.1|32998.7|33035.6|33033.2|33039.1|33036.7|33001.1|32998.7|133
1651767960000|2022-05-05 16:26:00|33035.1|33032.7|33053.6|33051.2|33055.6|33053.2|33027.6|33025.2|138
1651767970000|2022-05-05 16:26:10|33052.6|33050.2|33028.1|33025.7|33055.1|33052.7|33021.1|33018.7|93
1651767980000|2022-05-05 16:26:20|33026.1|33023.7|33025.1|33022.7|33032.1|33029.7|33017.6|33015.2|43
1651767990000|2022-05-05 16:26:30|33025.6|33023.2|33017.6|33015.2|33031.1|33028.7|33016.1|33013.7|11
1651768000000|2022-05-05 16:26:40|33018.1|33015.7|33030.1|33027.7|33031.1|33028.7|33014.1|33011.7|25
1651768010000|2022-05-05 16:26:50|33029.6|33027.2|33031.6|33029.2|33050.6|33048.2|33029.1|33026.7|74
1651768020000|2022-05-05 16:27:00|33030.1|33027.7|33027.1|33024.7|33037.6|33035.2|33026.6|33024.2|53
1651768030000|2022-05-05 16:27:10|33028.1|33025.7|33048.1|33045.7|33049.1|33046.7|33024.1|33021.7|34
1651768040000|2022-05-05 16:27:20|33049.1|33046.7|33038.1|33035.7|33055.1|33052.7|33032.1|33029.7|90
1651768050000|2022-05-05 16:27:30|33043.1|33040.7|33029.1|33026.7|33048.1|33045.7|33029.1|33026.7|162
1651768060000|2022-05-05 16:27:40|33028.1|33025.7|33030.1|33027.7|33039.1|33036.7|33024.6|33022.2|54
1651768070000|2022-05-05 16:27:50|33030.6|33028.2|33051.6|33049.2|33052.1|33049.7|33029.1|33026.7|33
1651768080000|2022-05-05 16:28:00|33052.1|33049.7|33063.1|33060.7|33069.1|33066.7|33051.6|33049.2|123
1651768090000|2022-05-05 16:28:10|33062.6|33060.2|33066.6|33064.2|33070.1|33067.7|33054.1|33051.7|48
1651768100000|2022-05-05 16:28:20|33066.1|33063.7|33058.1|33055.7|33067.6|33065.2|33052.6|33050.2|41
1651768110000|2022-05-05 16:28:30|33057.6|33055.2|33074.1|33071.7|33077.1|33074.7|33057.1|33054.7|63
1651768120000|2022-05-05 16:28:40|33074.6|33072.2|33072.1|33069.7|33085.1|33082.7|33069.1|33066.7|125
1651768130000|2022-05-05 16:28:50|33070.1|33067.7|33053.1|33050.7|33073.6|33071.2|33049.1|33046.7|83
1651768140000|2022-05-05 16:29:00|33054.1|33051.7|33063.1|33060.7|33070.1|33067.7|33053.1|33050.7|58
1651768150000|2022-05-05 16:29:10|33062.6|33060.2|33034.1|33031.7|33062.6|33060.2|33034.1|33031.7|60
1651768160000|2022-05-05 16:29:20|33033.6|33031.2|33018.6|33016.2|33040.6|33038.2|33017.1|33014.7|251
1651768170000|2022-05-05 16:29:30|33020.1|33017.7|33031.6|33029.2|33035.1|33032.7|33019.1|33016.7|90
1651768180000|2022-05-05 16:29:40|33031.1|33028.7|33037.1|33034.7|33038.1|33035.7|33022.1|33019.7|53
1651768190000|2022-05-05 16:29:50|33036.1|33033.7|33028.1|33025.7|33037.1|33034.7|33024.6|33022.2|28
1651768200000|2022-05-05 16:30:00|33027.6|33025.2|33017.6|33015.2|33027.6|33025.2|33006.1|33003.7|101
1651768210000|2022-05-05 16:30:10|33016.1|33013.7|33034.1|33031.7|33036.1|33033.7|33015.6|33013.2|38
1651768220000|2022-05-05 16:30:20|33033.1|33030.7|33057.1|33054.7|33058.1|33055.7|33032.1|33029.7|97
1651768230000|2022-05-05 16:30:30|33056.1|33053.7|33043.1|33040.7|33060.1|33057.7|33040.1|33037.7|42
1651768240000|2022-05-05 16:30:40|33042.1|33039.7|33050.1|33047.7|33052.1|33049.7|33039.1|33036.7|67
1651768250000|2022-05-05 16:30:50|33049.6|33047.2|33050.1|33047.7|33056.6|33054.2|33041.1|33038.7|34
1651768260000|2022-05-05 16:31:00|33050.6|33048.2|33046.6|33044.2|33056.1|33053.7|33037.1|33034.7|60
1651768270000|2022-05-05 16:31:10|33048.1|33045.7|33047.1|33044.7|33052.1|33049.7|33039.1|33036.7|19
1651768280000|2022-05-05 16:31:20|33046.6|33044.2|33070.1|33067.7|33077.1|33074.7|33041.1|33038.7|120
1651768290000|2022-05-05 16:31:30|33070.6|33068.2|33059.1|33056.7|33075.1|33072.7|33059.1|33056.7|81
1651768300000|2022-05-05 16:31:40|33059.6|33057.2|33073.1|33070.7|33082.1|33079.7|33058.1|33055.7|123
1651768310000|2022-05-05 16:31:50|33072.6|33070.2|33075.1|33072.7|33075.1|33072.7|33061.1|33058.7|59
1651768320000|2022-05-05 16:32:00|33074.6|33072.2|33072.1|33069.7|33084.6|33082.2|33056.1|33053.7|57
1651768330000|2022-05-05 16:32:10|33071.6|33069.2|33068.1|33065.7|33077.1|33074.7|33067.1|33064.7|30
1651768340000|2022-05-05 16:32:20|33068.6|33066.2|33048.1|33045.7|33070.1|33067.7|33045.1|33042.7|131
1651768350000|2022-05-05 16:32:30|33047.1|33044.7|33040.1|33037.7|33048.1|33045.7|33037.1|33034.7|39
1651768360000|2022-05-05 16:32:40|33040.6|33038.2|33049.6|33047.2|33051.1|33048.7|33040.6|33038.2|59
1651768370000|2022-05-05 16:32:50|33050.1|33047.7|33050.1|33047.7|33052.1|33049.7|33042.6|33040.2|37
1651768380000|2022-05-05 16:33:00|33052.1|33049.7|33068.1|33065.7|33070.6|33068.2|33052.1|33049.7|47
1651768390000|2022-05-05 16:33:10|33067.1|33064.7|33066.6|33064.2|33068.1|33065.7|33060.1|33057.7|27
1651768400000|2022-05-05 16:33:20|33067.1|33064.7|33044.1|33041.7|33069.1|33066.7|33039.1|33036.7|46
1651768410000|2022-05-05 16:33:30|33045.1|33042.7|33053.1|33050.7|33060.1|33057.7|33044.6|33042.2|78
1651768420000|2022-05-05 16:33:40|33054.6|33052.2|33060.6|33058.2|33074.1|33071.7|33052.1|33049.7|54
1651768430000|2022-05-05 16:33:50|33061.1|33058.7|33046.1|33043.7|33061.1|33058.7|33043.1|33040.7|34
1651768440000|2022-05-05 16:34:00|33046.6|33044.2|33038.6|33036.2|33049.1|33046.7|33037.1|33034.7|54
1651768450000|2022-05-05 16:34:10|33039.1|33036.7|33044.1|33041.7|33046.1|33043.7|33036.6|33034.2|26
1651768460000|2022-05-05 16:34:20|33044.6|33042.2|33029.6|33027.2|33044.6|33042.2|33019.6|33017.2|107
1651768470000|2022-05-05 16:34:30|33030.1|33027.7|33032.1|33029.7|33034.1|33031.7|33025.1|33022.7|86
1651768480000|2022-05-05 16:34:40|33032.6|33030.2|33027.1|33024.7|33039.6|33037.2|33022.6|33020.2|32
1651768490000|2022-05-05 16:34:50|33027.6|33025.2|33021.1|33018.7|33030.1|33027.7|33012.1|33009.7|67
1651768500000|2022-05-05 16:35:00|33020.6|33018.2|33017.6|33015.2|33020.6|33018.2|32994.1|32991.7|68
1651768510000|2022-05-05 16:35:10|33014.1|33011.7|32996.1|32993.7|33017.6|33015.2|32994.1|32991.7|41
1651768520000|2022-05-05 16:35:20|32995.6|32993.2|32985.1|32982.7|33002.1|32999.7|32984.1|32981.7|115
1651768530000|2022-05-05 16:35:30|32984.6|32982.2|32977.6|32975.2|32992.1|32989.7|32977.1|32974.7|63
1651768540000|2022-05-05 16:35:40|32977.1|32974.7|32977.1|32974.7|32984.1|32981.7|32972.1|32969.7|70
1651768550000|2022-05-05 16:35:50|32978.1|32975.7|32983.1|32980.7|32985.1|32982.7|32971.1|32968.7|93
1651768560000|2022-05-05 16:36:00|32981.6|32979.2|32971.1|32968.7|32985.1|32982.7|32966.6|32964.2|52
1651768570000|2022-05-05 16:36:10|32970.1|32967.7|32967.6|32965.2|32974.1|32971.7|32966.1|32963.7|53
1651768580000|2022-05-05 16:36:20|32968.1|32965.7|32961.6|32959.2|32972.6|32970.2|32951.1|32948.7|260
1651768590000|2022-05-05 16:36:30|32962.1|32959.7|32952.1|32949.7|32965.6|32963.2|32949.6|32947.2|99
1651768600000|2022-05-05 16:36:40|32951.6|32949.2|32951.6|32949.2|32952.1|32949.7|32941.1|32938.7|154
1651768610000|2022-05-05 16:36:50|32952.1|32949.7|32958.6|32956.2|32958.6|32956.2|32944.6|32942.2|43
1651768620000|2022-05-05 16:37:00|32958.1|32955.7|32976.6|32974.2|32977.6|32975.2|32958.1|32955.7|115
1651768630000|2022-05-05 16:37:10|32975.1|32972.7|32953.1|32950.7|32976.1|32973.7|32949.6|32947.2|57
1651768640000|2022-05-05 16:37:20|32953.6|32951.2|32949.1|32946.7|32957.1|32954.7|32946.1|32943.7|35
1651768650000|2022-05-05 16:37:30|32948.6|32946.2|32940.1|32937.7|32950.6|32948.2|32933.6|32931.2|90
1651768660000|2022-05-05 16:37:40|32940.6|32938.2|32950.1|32947.7|32955.1|32952.7|32938.1|32935.7|62
1651768670000|2022-05-05 16:37:50|32950.6|32948.2|32960.1|32957.7|32962.1|32959.7|32950.1|32947.7|56
1651768680000|2022-05-05 16:38:00|32959.6|32957.2|32970.1|32967.7|32970.6|32968.2|32959.6|32957.2|65
1651768690000|2022-05-05 16:38:10|32969.6|32967.2|32971.1|32968.7|32975.1|32972.7|32962.1|32959.7|41
1651768700000|2022-05-05 16:38:20|32970.6|32968.2|32955.1|32952.7|32971.6|32969.2|32952.1|32949.7|40
1651768710000|2022-05-05 16:38:30|32953.1|32950.7|32959.1|32956.7|32959.1|32956.7|32943.1|32940.7|29
1651768720000|2022-05-05 16:38:40|32960.1|32957.7|32958.1|32955.7|32967.1|32964.7|32952.6|32950.2|22
1651768730000|2022-05-05 16:38:50|32959.1|32956.7|32965.1|32962.7|32969.1|32966.7|32959.1|32956.7|16
1651768740000|2022-05-05 16:39:00|32965.6|32963.2|32967.6|32965.2|32980.1|32977.7|32965.6|32963.2|36
1651768750000|2022-05-05 16:39:10|32968.1|32965.7|32966.1|32963.7|32982.6|32980.2|32964.6|32962.2|44
1651768760000|2022-05-05 16:39:20|32965.6|32963.2|32986.1|32983.7|32987.6|32985.2|32963.6|32961.2|36
1651768770000|2022-05-05 16:39:30|32985.6|32983.2|32975.6|32973.2|32991.1|32988.7|32971.1|32968.7|79
1651768780000|2022-05-05 16:39:40|32975.1|32972.7|32981.1|32978.7|32982.1|32979.7|32968.1|32965.7|67
1651768790000|2022-05-05 16:39:50|32980.6|32978.2|32989.1|32986.7|32991.6|32989.2|32980.6|32978.2|34
1651768800000|2022-05-05 16:40:00|32990.4|32988|32977.4|32975|32990.4|32988|32976.4|32974|46
1651768810000|2022-05-05 16:40:10|32980.9|32978.5|32969.4|32967|32987.4|32985|32968.4|32966|38
1651768820000|2022-05-05 16:40:20|32969.9|32967.5|32971.4|32969|32975.4|32973|32956.4|32954|40
1651768830000|2022-05-05 16:40:30|32971.9|32969.5|32972.9|32970.5|32977.4|32975|32966.4|32964|20
1651768840000|2022-05-05 16:40:40|32972.4|32970|32965.9|32963.5|32972.4|32970|32963.4|32961|17
1651768850000|2022-05-05 16:40:50|32964.4|32962|32970.4|32968|32972.4|32970|32961.9|32959.5|31
1651768860000|2022-05-05 16:41:00|32969.9|32967.5|32967.4|32965|32975.4|32973|32962.9|32960.5|42
1651768870000|2022-05-05 16:41:10|32967.9|32965.5|32954.4|32952|32969.9|32967.5|32954.4|32952|22
1651768880000|2022-05-05 16:41:20|32958.4|32956|32950.9|32948.5|32960.9|32958.5|32946.9|32944.5|57
1651768890000|2022-05-05 16:41:30|32951.4|32949|32942.9|32940.5|32951.4|32949|32937.9|32935.5|65
1651768900000|2022-05-05 16:41:40|32942.4|32940|32930.4|32928|32946.4|32944|32930.4|32928|37
1651768910000|2022-05-05 16:41:50|32928.4|32926|32947.4|32945|32949.4|32947|32928.4|32926|45
1651768920000|2022-05-05 16:42:00|32946.9|32944.5|32947.4|32945|32960.4|32958|32946.4|32944|56
1651768930000|2022-05-05 16:42:10|32946.9|32944.5|32933.4|32931|32948.9|32946.5|32930.4|32928|44
1651768940000|2022-05-05 16:42:20|32933.9|32931.5|32929.4|32927|32936.4|32934|32925.4|32923|30
1651768950000|2022-05-05 16:42:30|32929.9|32927.5|32927.9|32925.5|32934.4|32932|32924.9|32922.5|30
1651768960000|2022-05-05 16:42:40|32928.4|32926|32935.4|32933|32938.4|32936|32918.4|32916|90
1651768970000|2022-05-05 16:42:50|32935.9|32933.5|32952.4|32950|32952.4|32950|32927.9|32925.5|57
1651768980000|2022-05-05 16:43:00|32953.4|32951|32948.9|32946.5|32954.4|32952|32938.4|32936|154
1651768990000|2022-05-05 16:43:10|32948.4|32946|32957.4|32955|32960.4|32958|32946.4|32944|79
1651769000000|2022-05-05 16:43:20|32956.9|32954.5|32943.4|32941|32960.4|32958|32939.4|32937|29
1651769010000|2022-05-05 16:43:30|32943.9|32941.5|32948.4|32946|32948.4|32946|32935.9|32933.5|16
1651769020000|2022-05-05 16:43:40|32947.9|32945.5|32964.4|32962|32965.9|32963.5|32947.9|32945.5|33
1651769030000|2022-05-05 16:43:50|32965.4|32963|32961.4|32959|32966.4|32964|32954.4|32952|45
1651769040000|2022-05-05 16:44:00|32962.4|32960|32935.4|32933|32962.4|32960|32928.4|32926|41
1651769050000|2022-05-05 16:44:10|32935.9|32933.5|32933.4|32931|32937.4|32935|32924.4|32922|55
1651769060000|2022-05-05 16:44:20|32932.9|32930.5|32955.4|32953|32958.4|32956|32930.4|32928|58
1651769070000|2022-05-05 16:44:30|32954.4|32952|32940.9|32938.5|32956.4|32954|32940.4|32938|15
1651769080000|2022-05-05 16:44:40|32940.4|32938|32943.4|32941|32948.4|32946|32938.4|32936|103
1651769090000|2022-05-05 16:44:50|32946.4|32944|32941.9|32939.5|32949.4|32947|32938.9|32936.5|76
1651769100000|2022-05-05 16:45:00|32942.4|32940|32943.4|32941|32949.4|32947|32935.4|32933|65
1651769110000|2022-05-05 16:45:10|32942.9|32940.5|32934.4|32932|32945.9|32943.5|32934.4|32932|33
1651769120000|2022-05-05 16:45:20|32934.9|32932.5|32951.4|32949|32956.4|32954|32934.9|32932.5|75
1651769130000|2022-05-05 16:45:30|32950.4|32948|32945.4|32943|32954.4|32952|32942.4|32940|65
1651769140000|2022-05-05 16:45:40|32944.9|32942.5|32940.4|32938|32948.4|32946|32937.4|32935|33
1651769150000|2022-05-05 16:45:50|32939.9|32937.5|32939.4|32937|32947.4|32945|32938.9|32936.5|31
1651769160000|2022-05-05 16:46:00|32939.9|32937.5|32944.9|32942.5|32951.9|32949.5|32936.9|32934.5|84
1651769170000|2022-05-05 16:46:10|32945.4|32943|32948.9|32946.5|32955.9|32953.5|32944.4|32942|55
1651769180000|2022-05-05 16:46:20|32948.4|32946|32942.4|32940|32952.4|32950|32935.9|32933.5|37
1651769190000|2022-05-05 16:46:30|32941.9|32939.5|32947.9|32945.5|32952.4|32950|32937.4|32935|45
1651769200000|2022-05-05 16:46:40|32949.4|32947|32950.4|32948|32952.9|32950.5|32936.4|32934|20
1651769210000|2022-05-05 16:46:50|32949.4|32947|32935.4|32933|32953.9|32951.5|32935.4|32933|40
1651769220000|2022-05-05 16:47:00|32934.4|32932|32923.4|32921|32934.4|32932|32914.4|32912|147
1651769230000|2022-05-05 16:47:10|32923.9|32921.5|32927.9|32925.5|32929.4|32927|32921.4|32919|18
1651769240000|2022-05-05 16:47:20|32928.4|32926|32917.4|32915|32938.4|32936|32917.4|32915|69
1651769250000|2022-05-05 16:47:30|32918.4|32916|32916.4|32914|32921.9|32919.5|32909.9|32907.5|92
1651769260000|2022-05-05 16:47:40|32916.9|32914.5|32912.4|32910|32918.4|32916|32910.4|32908|15
1651769270000|2022-05-05 16:47:50|32912.9|32910.5|32905.9|32903.5|32913.4|32911|32901.4|32899|69
1651769280000|2022-05-05 16:48:00|32906.4|32904|32902.4|32900|32906.4|32904|32892.4|32890|118
1651769290000|2022-05-05 16:48:10|32901.4|32899|32916.4|32914|32923.9|32921.5|32895.4|32893|53
1651769300000|2022-05-05 16:48:20|32915.9|32913.5|32911.4|32909|32920.4|32918|32905.9|32903.5|26
1651769310000|2022-05-05 16:48:30|32910.9|32908.5|32918.9|32916.5|32919.4|32917|32906.4|32904|34
1651769320000|2022-05-05 16:48:40|32918.4|32916|32920.4|32918|32923.4|32921|32911.4|32909|29
1651769330000|2022-05-05 16:48:50|32919.9|32917.5|32953.4|32951|32955.4|32953|32918.4|32916|153
1651769340000|2022-05-05 16:49:00|32952.9|32950.5|32946.4|32944|32955.9|32953.5|32944.4|32942|60
1651769350000|2022-05-05 16:49:10|32946.9|32944.5|32936.4|32934|32949.4|32947|32934.4|32932|38
1651769360000|2022-05-05 16:49:20|32935.9|32933.5|32932.4|32930|32939.4|32937|32930.4|32928|14
1651769370000|2022-05-05 16:49:30|32932.9|32930.5|32946.4|32944|32951.9|32949.5|32931.9|32929.5|53
1651769380000|2022-05-05 16:49:40|32946.9|32944.5|32935.4|32933|32946.9|32944.5|32932.4|32930|28
1651769390000|2022-05-05 16:49:50|32935.9|32933.5|32932.4|32930|32938.4|32936|32924.4|32922|39
1651769400000|2022-05-05 16:50:00|32932.9|32930.5|32945.9|32943.5|32951.9|32949.5|32931.4|32929|89
1651769410000|2022-05-05 16:50:10|32945.4|32943|32931.4|32929|32947.4|32945|32926.4|32924|39
1651769420000|2022-05-05 16:50:20|32932.4|32930|32951.4|32949|32954.9|32952.5|32929.4|32927|48
1651769430000|2022-05-05 16:50:30|32951.9|32949.5|32947.4|32945|32959.4|32957|32945.4|32943|58
1651769440000|2022-05-05 16:50:40|32946.9|32944.5|32956.4|32954|32958.4|32956|32941.4|32939|66
1651769450000|2022-05-05 16:50:50|32956.9|32954.5|32964.4|32962|32965.9|32963.5|32956.9|32954.5|39
1651769460000|2022-05-05 16:51:00|32964.9|32962.5|32974.4|32972|32981.4|32979|32964.4|32962|105
1651769470000|2022-05-05 16:51:10|32973.4|32971|32974.9|32972.5|32982.4|32980|32969.9|32967.5|61
1651769480000|2022-05-05 16:51:20|32974.4|32972|32999.4|32997|33006.4|33004|32972.4|32970|126
1651769490000|2022-05-05 16:51:30|32998.4|32996|32978.4|32976|32998.4|32996|32975.4|32973|62
1651769500000|2022-05-05 16:51:40|32979.4|32977|32979.4|32977|32980.9|32978.5|32971.9|32969.5|20
1651769510000|2022-05-05 16:51:50|32978.9|32976.5|32965.4|32963|32980.4|32978|32965.4|32963|34
1651769520000|2022-05-05 16:52:00|32965.9|32963.5|32968.9|32966.5|32977.4|32975|32962.4|32960|73
1651769530000|2022-05-05 16:52:10|32969.4|32967|32983.9|32981.5|32986.4|32984|32967.9|32965.5|34
1651769540000|2022-05-05 16:52:20|32984.4|32982|32965.9|32963.5|32985.9|32983.5|32965.4|32963|45
1651769550000|2022-05-05 16:52:30|32965.4|32963|32985.4|32983|32985.4|32983|32956.4|32954|84
1651769560000|2022-05-05 16:52:40|32987.4|32985|32984.9|32982.5|32992.9|32990.5|32979.9|32977.5|53
1651769570000|2022-05-05 16:52:50|32984.4|32982|32984.4|32982|32989.4|32987|32980.4|32978|27
1651769580000|2022-05-05 16:53:00|32985.4|32983|33008.4|33006|33008.4|33006|32982.4|32980|66
1651769590000|2022-05-05 16:53:10|33006.9|33004.5|33007.9|33005.5|33011.4|33009|33001.4|32999|64
1651769600000|2022-05-05 16:53:20|33008.4|33006|33019.4|33017|33024.4|33022|33004.9|33002.5|42
1651769610000|2022-05-05 16:53:30|33017.9|33015.5|33014.4|33012|33021.9|33019.5|33009.9|33007.5|34
1651769620000|2022-05-05 16:53:40|33015.4|33013|32990.4|32988|33015.4|33013|32986.4|32984|52
1651769630000|2022-05-05 16:53:50|32989.9|32987.5|32995.9|32993.5|33000.4|32998|32985.9|32983.5|22
1651769640000|2022-05-05 16:54:00|32994.9|32992.5|32984.4|32982|32996.9|32994.5|32984.4|32982|38
1651769650000|2022-05-05 16:54:10|32985.4|32983|32984.4|32982|32990.4|32988|32981.9|32979.5|17
1651769660000|2022-05-05 16:54:20|32983.9|32981.5|32994.4|32992|32994.4|32992|32981.9|32979.5|13
1651769670000|2022-05-05 16:54:30|32993.9|32991.5|33009.4|33007|33010.4|33008|32993.9|32991.5|26
1651769680000|2022-05-05 16:54:40|33009.9|33007.5|33015.9|33013.5|33021.4|33019|33005.9|33003.5|39
1651769690000|2022-05-05 16:54:50|33014.4|33012|33024.4|33022|33024.4|33022|33010.9|33008.5|43
1651769700000|2022-05-05 16:55:00|33025.4|33023|33031.4|33029|33034.4|33032|33023.9|33021.5|79
1651769710000|2022-05-05 16:55:10|33030.9|33028.5|33034.9|33032.5|33035.4|33033|33026.4|33024|45
1651769720000|2022-05-05 16:55:20|33034.4|33032|33035.4|33033|33037.4|33035|33029.4|33027|35
1651769730000|2022-05-05 16:55:30|33034.9|33032.5|33041.4|33039|33051.4|33049|33032.4|33030|90
1651769740000|2022-05-05 16:55:40|33040.9|33038.5|33038.4|33036|33046.4|33044|33033.4|33031|29
1651769750000|2022-05-05 16:55:50|33037.4|33035|33037.9|33035.5|33040.9|33038.5|33031.4|33029|24
1651769760000|2022-05-05 16:56:00|33038.4|33036|33037.4|33035|33045.9|33043.5|33033.4|33031|49
1651769770000|2022-05-05 16:56:10|33037.9|33035.5|33036.9|33034.5|33042.4|33040|33031.4|33029|50
1651769780000|2022-05-05 16:56:20|33036.4|33034|33035.4|33033|33040.4|33038|33028.9|33026.5|91
1651769790000|2022-05-05 16:56:30|33034.9|33032.5|33033.4|33031|33038.9|33036.5|33030.4|33028|14
1651769800000|2022-05-05 16:56:40|33032.9|33030.5|33026.9|33024.5|33036.4|33034|33021.9|33019.5|28
1651769810000|2022-05-05 16:56:50|33027.4|33025|33039.9|33037.5|33042.9|33040.5|33021.4|33019|36
1651769820000|2022-05-05 16:57:00|33042.4|33040|33047.4|33045|33048.4|33046|33033.4|33031|87
1651769830000|2022-05-05 16:57:10|33048.4|33046|33047.4|33045|33055.4|33053|33044.4|33042|81
1651769840000|2022-05-05 16:57:20|33046.9|33044.5|33046.4|33044|33046.9|33044.5|33034.4|33032|51
1651769850000|2022-05-05 16:57:30|33045.9|33043.5|33051.4|33049|33055.4|33053|33042.4|33040|13
1651769860000|2022-05-05 16:57:40|33051.9|33049.5|33055.4|33053|33058.4|33056|33048.4|33046|57
1651769870000|2022-05-05 16:57:50|33055.9|33053.5|33048.4|33046|33056.4|33054|33047.4|33045|18
1651769880000|2022-05-05 16:58:00|33047.9|33045.5|33024.9|33022.5|33053.9|33051.5|33024.9|33022.5|51
1651769890000|2022-05-05 16:58:10|33024.4|33022|33013.4|33011|33024.4|33022|33010.9|33008.5|152
1651769900000|2022-05-05 16:58:20|33013.9|33011.5|33021.4|33019|33024.4|33022|33012.4|33010|68
1651769910000|2022-05-05 16:58:30|33020.9|33018.5|33015.9|33013.5|33027.9|33025.5|33014.4|33012|38
1651769920000|2022-05-05 16:58:40|33016.9|33014.5|33027.9|33025.5|33030.9|33028.5|33016.9|33014.5|35
1651769930000|2022-05-05 16:58:50|33027.4|33025|33020.4|33018|33028.9|33026.5|33020.4|33018|17
1651769940000|2022-05-05 16:59:00|33019.4|33017|33011.4|33009|33020.9|33018.5|33007.9|33005.5|39
1651769950000|2022-05-05 16:59:10|33010.4|33008|33023.4|33021|33026.4|33024|33008.9|33006.5|26
1651769960000|2022-05-05 16:59:20|33023.9|33021.5|33015.9|33013.5|33031.4|33029|33015.9|33013.5|33
1651769970000|2022-05-05 16:59:30|33015.4|33013|33033.4|33031|33034.4|33032|33015.4|33013|35
1651769980000|2022-05-05 16:59:40|33033.9|33031.5|33041.4|33039|33043.4|33041|33033.9|33031.5|30
1651769990000|2022-05-05 16:59:50|33040.9|33038.5|33057.4|33055|33057.9|33055.5|33037.9|33035.5|59
1651770000000|2022-05-05 17:00:00|33056.9|33054.5|33067.9|33065.5|33076.9|33074.5|33054.9|33052.5|160
1651770010000|2022-05-05 17:00:10|33067.4|33065|33077.4|33075|33080.4|33078|33059.9|33057.5|81
1651770020000|2022-05-05 17:00:20|33076.9|33074.5|33070.4|33068|33082.4|33080|33069.9|33067.5|87
1651770030000|2022-05-05 17:00:30|33070.9|33068.5|33078.4|33076|33080.4|33078|33068.9|33066.5|31
1651770040000|2022-05-05 17:00:40|33078.9|33076.5|33079.9|33077.5|33081.9|33079.5|33071.4|33069|32
1651770050000|2022-05-05 17:00:50|33078.4|33076|33091.9|33089.5|33091.9|33089.5|33074.4|33072|98
1651770060000|2022-05-05 17:01:00|33092.4|33090|33102.4|33100|33106.9|33104.5|33092.4|33090|132
1651770070000|2022-05-05 17:01:10|33104.4|33102|33118.4|33116|33121.4|33119|33102.9|33100.5|137
1651770080000|2022-05-05 17:01:20|33116.4|33114|33111.4|33109|33121.4|33119|33111.4|33109|84
1651770090000|2022-05-05 17:01:30|33110.4|33108|33106.9|33104.5|33114.4|33112|33105.9|33103.5|27
1651770100000|2022-05-05 17:01:40|33108.4|33106|33107.9|33105.5|33121.9|33119.5|33105.4|33103|50
1651770110000|2022-05-05 17:01:50|33106.9|33104.5|33111.4|33109|33113.4|33111|33105.9|33103.5|92
1651770120000|2022-05-05 17:02:00|33109.9|33107.5|33126.4|33124|33126.4|33124|33109.9|33107.5|53
1651770130000|2022-05-05 17:02:10|33126.9|33124.5|33130.4|33128|33130.4|33128|33112.4|33110|64
1651770140000|2022-05-05 17:02:20|33136.4|33134|33155.9|33153.5|33155.9|33153.5|33130.4|33128|208
1651770150000|2022-05-05 17:02:30|33156.4|33154|33167.9|33165.5|33169.4|33167|33155.4|33153|135
1651770160000|2022-05-05 17:02:40|33166.4|33164|33165.9|33163.5|33172.9|33170.5|33158.4|33156|112
1651770170000|2022-05-05 17:02:50|33165.4|33163|33146.9|33144.5|33168.4|33166|33146.4|33144|78
1651770180000|2022-05-05 17:03:00|33147.4|33145|33147.4|33145|33151.4|33149|33138.4|33136|48
1651770190000|2022-05-05 17:03:10|33145.9|33143.5|33138.4|33136|33145.9|33143.5|33136.4|33134|27
1651770200000|2022-05-05 17:03:20|33138.9|33136.5|33136.4|33134|33146.4|33144|33133.4|33131|41
1651770210000|2022-05-05 17:03:30|33135.4|33133|33132.9|33130.5|33138.9|33136.5|33129.9|33127.5|51
1651770220000|2022-05-05 17:03:40|33132.4|33130|33137.4|33135|33140.4|33138|33130.9|33128.5|21
1651770230000|2022-05-05 17:03:50|33136.9|33134.5|33151.4|33149|33155.4|33153|33136.4|33134|55
1651770240000|2022-05-05 17:04:00|33150.9|33148.5|33147.4|33145|33153.9|33151.5|33145.4|33143|59
1651770250000|2022-05-05 17:04:10|33146.9|33144.5|33150.4|33148|33153.4|33151|33142.4|33140|27
1651770260000|2022-05-05 17:04:20|33149.9|33147.5|33145.9|33143.5|33150.4|33148|33136.4|33134|19
1651770270000|2022-05-05 17:04:30|33145.4|33143|33140.4|33138|33145.4|33143|33137.9|33135.5|19
1651770280000|2022-05-05 17:04:40|33139.4|33137|33138.4|33136|33141.9|33139.5|33134.4|33132|41
1651770290000|2022-05-05 17:04:50|33139.4|33137|33136.4|33134|33140.4|33138|33133.4|33131|43
1651770300000|2022-05-05 17:05:00|33135.9|33133.5|33147.4|33145|33152.4|33150|33134.4|33132|80
1651770310000|2022-05-05 17:05:10|33147.9|33145.5|33134.4|33132|33155.9|33153.5|33132.4|33130|40
1651770320000|2022-05-05 17:05:20|33133.4|33131|33137.9|33135.5|33143.4|33141|33129.4|33127|25
1651770330000|2022-05-05 17:05:30|33138.4|33136|33134.4|33132|33142.9|33140.5|33131.4|33129|86
1651770340000|2022-05-05 17:05:40|33134.9|33132.5|33129.9|33127.5|33137.9|33135.5|33128.9|33126.5|54
1651770350000|2022-05-05 17:05:50|33130.4|33128|33132.4|33130|33136.4|33134|33128.9|33126.5|41
1651770360000|2022-05-05 17:06:00|33131.9|33129.5|33134.4|33132|33134.4|33132|33123.9|33121.5|55
1651770370000|2022-05-05 17:06:10|33132.4|33130|33137.4|33135|33142.4|33140|33130.4|33128|61
1651770380000|2022-05-05 17:06:20|33136.9|33134.5|33154.4|33152|33158.9|33156.5|33136.9|33134.5|63
1651770390000|2022-05-05 17:06:30|33153.4|33151|33159.4|33157|33159.4|33157|33147.4|33145|63
1651770400000|2022-05-05 17:06:40|33159.9|33157.5|33174.9|33172.5|33175.9|33173.5|33159.9|33157.5|126
1651770410000|2022-05-05 17:06:50|33173.9|33171.5|33170.4|33168|33173.9|33171.5|33164.4|33162|61
1651770420000|2022-05-05 17:07:00|33170.9|33168.5|33167.4|33165|33171.9|33169.5|33158.9|33156.5|74
1651770430000|2022-05-05 17:07:10|33166.9|33164.5|33146.9|33144.5|33169.4|33167|33146.4|33144|75
1651770440000|2022-05-05 17:07:20|33146.4|33144|33141.4|33139|33151.4|33149|33140.4|33138|70
1651770450000|2022-05-05 17:07:30|33140.9|33138.5|33153.4|33151|33154.4|33152|33137.4|33135|54
1651770460000|2022-05-05 17:07:40|33152.4|33150|33175.4|33173|33176.4|33174|33147.4|33145|224
1651770470000|2022-05-05 17:07:50|33176.4|33174|33180.4|33178|33181.9|33179.5|33170.4|33168|135
1651770480000|2022-05-05 17:08:00|33179.4|33177|33182.9|33180.5|33184.4|33182|33176.4|33174|32
1651770490000|2022-05-05 17:08:10|33182.4|33180|33190.4|33188|33192.4|33190|33180.4|33178|43
1651770500000|2022-05-05 17:08:20|33190.9|33188.5|33195.4|33193|33198.4|33196|33186.9|33184.5|138
1651770510000|2022-05-05 17:08:30|33194.9|33192.5|33185.4|33183|33195.9|33193.5|33180.9|33178.5|66
1651770520000|2022-05-05 17:08:40|33184.9|33182.5|33185.9|33183.5|33187.9|33185.5|33178.4|33176|56
1651770530000|2022-05-05 17:08:50|33185.4|33183|33185.9|33183.5|33189.4|33187|33177.9|33175.5|32
1651770540000|2022-05-05 17:09:00|33186.4|33184|33187.4|33185|33195.4|33193|33184.4|33182|50
1651770550000|2022-05-05 17:09:10|33187.9|33185.5|33190.4|33188|33190.4|33188|33179.4|33177|81
1651770560000|2022-05-05 17:09:20|33188.9|33186.5|33186.4|33184|33188.9|33186.5|33183.4|33181|20
1651770570000|2022-05-05 17:09:30|33186.9|33184.5|33186.4|33184|33191.4|33189|33183.9|33181.5|32
1651770580000|2022-05-05 17:09:40|33185.9|33183.5|33159.9|33157.5|33188.9|33186.5|33158.4|33156|80
1651770590000|2022-05-05 17:09:50|33159.4|33157|33159.4|33157|33165.4|33163|33154.4|33152|37
1651770600000|2022-05-05 17:10:00|33158.4|33156|33163.9|33161.5|33164.4|33162|33154.4|33152|47
1651770610000|2022-05-05 17:10:10|33164.4|33162|33158.9|33156.5|33165.4|33163|33157.9|33155.5|25
1651770620000|2022-05-05 17:10:20|33159.4|33157|33151.4|33149|33160.9|33158.5|33148.9|33146.5|55
1651770630000|2022-05-05 17:10:30|33151.9|33149.5|33145.9|33143.5|33152.9|33150.5|33144.9|33142.5|33
1651770640000|2022-05-05 17:10:40|33145.4|33143|33144.4|33142|33150.9|33148.5|33144.4|33142|40
1651770650000|2022-05-05 17:10:50|33142.4|33140|33139.4|33137|33146.4|33144|33136.4|33134|55
1651770660000|2022-05-05 17:11:00|33138.9|33136.5|33129.4|33127|33138.9|33136.5|33128.4|33126|82
1651770670000|2022-05-05 17:11:10|33129.9|33127.5|33119.4|33117|33129.9|33127.5|33118.9|33116.5|88
1651770680000|2022-05-05 17:11:20|33119.9|33117.5|33134.4|33132|33134.9|33132.5|33119.4|33117|65
1651770690000|2022-05-05 17:11:30|33136.4|33134|33146.4|33144|33147.4|33145|33135.4|33133|56
1651770700000|2022-05-05 17:11:40|33146.9|33144.5|33130.4|33128|33148.9|33146.5|33129.4|33127|47
1651770710000|2022-05-05 17:11:50|33131.9|33129.5|33124.4|33122|33134.4|33132|33121.9|33119.5|50
1651770720000|2022-05-05 17:12:00|33122.9|33120.5|33135.4|33133|33135.4|33133|33122.4|33120|74
1651770730000|2022-05-05 17:12:10|33134.9|33132.5|33128.9|33126.5|33138.9|33136.5|33128.4|33126|43
1651770740000|2022-05-05 17:12:20|33128.4|33126|33115.4|33113|33130.4|33128|33114.4|33112|120
1651770750000|2022-05-05 17:12:30|33115.9|33113.5|33118.4|33116|33122.4|33120|33114.4|33112|73
1651770760000|2022-05-05 17:12:40|33117.4|33115|33101.4|33099|33117.4|33115|33099.9|33097.5|181
1651770770000|2022-05-05 17:12:50|33102.4|33100|33099.4|33097|33103.4|33101|33097.4|33095|65
1651770780000|2022-05-05 17:13:00|33098.4|33096|33099.9|33097.5|33101.9|33099.5|33091.4|33089|90
1651770790000|2022-05-05 17:13:10|33100.4|33098|33094.4|33092|33113.4|33111|33094.4|33092|102
1651770800000|2022-05-05 17:13:20|33093.9|33091.5|33094.4|33092|33103.4|33101|33091.9|33089.5|70
1651770810000|2022-05-05 17:13:30|33093.9|33091.5|33094.4|33092|33103.9|33101.5|33092.9|33090.5|29
1651770820000|2022-05-05 17:13:40|33094.9|33092.5|33090.9|33088.5|33095.4|33093|33084.9|33082.5|80
1651770830000|2022-05-05 17:13:50|33091.4|33089|33082.9|33080.5|33092.9|33090.5|33080.4|33078|62
1651770840000|2022-05-05 17:14:00|33083.4|33081|33084.4|33082|33088.4|33086|33081.9|33079.5|33
1651770850000|2022-05-05 17:14:10|33084.9|33082.5|33068.4|33066|33085.4|33083|33065.9|33063.5|75
1651770860000|2022-05-05 17:14:20|33067.9|33065.5|33082.9|33080.5|33085.4|33083|33064.4|33062|56
1651770870000|2022-05-05 17:14:30|33083.4|33081|33076.9|33074.5|33088.4|33086|33075.4|33073|31
1651770880000|2022-05-05 17:14:40|33077.4|33075|33073.4|33071|33080.9|33078.5|33073.4|33071|25
1651770890000|2022-05-05 17:14:50|33072.9|33070.5|33074.4|33072|33075.4|33073|33068.4|33066|32
1651770900000|2022-05-05 17:15:00|33076.4|33074|33086.4|33084|33088.4|33086|33076.4|33074|41
1651770910000|2022-05-05 17:15:10|33086.9|33084.5|33105.9|33103.5|33109.4|33107|33083.9|33081.5|78
1651770920000|2022-05-05 17:15:20|33105.4|33103|33092.9|33090.5|33105.4|33103|33089.4|33087|55
1651770930000|2022-05-05 17:15:30|33094.4|33092|33084.9|33082.5|33097.9|33095.5|33083.4|33081|24
1651770940000|2022-05-05 17:15:40|33083.9|33081.5|33080.4|33078|33084.9|33082.5|33075.4|33073|14
1651770950000|2022-05-05 17:15:50|33079.9|33077.5|33077.4|33075|33084.9|33082.5|33076.9|33074.5|68
1651770960000|2022-05-05 17:16:00|33076.9|33074.5|33063.4|33061|33076.9|33074.5|33061.9|33059.5|38
1651770970000|2022-05-05 17:16:10|33060.4|33058|33048.9|33046.5|33063.9|33061.5|33048.4|33046|86
1651770980000|2022-05-05 17:16:20|33048.4|33046|33032.4|33030|33048.4|33046|33031.4|33029|83
1651770990000|2022-05-05 17:16:30|33031.9|33029.5|33020.9|33018.5|33031.9|33029.5|33015.9|33013.5|137
1651771000000|2022-05-05 17:16:40|33021.4|33019|33025.9|33023.5|33027.4|33025|33020.4|33018|53
1651771010000|2022-05-05 17:16:50|33025.4|33023|33033.9|33031.5|33033.9|33031.5|33020.4|33018|42
1651771020000|2022-05-05 17:17:00|33035.4|33033|33035.4|33033|33041.4|33039|33032.9|33030.5|67
1651771030000|2022-05-05 17:17:10|33034.9|33032.5|33027.4|33025|33034.9|33032.5|33016.9|33014.5|40
1651771040000|2022-05-05 17:17:20|33027.9|33025.5|33039.9|33037.5|33039.9|33037.5|33025.9|33023.5|32
1651771050000|2022-05-05 17:17:30|33040.4|33038|33045.4|33043|33046.4|33044|33039.9|33037.5|15
1651771060000|2022-05-05 17:17:40|33044.4|33042|33047.9|33045.5|33050.4|33048|33038.9|33036.5|32
1651771070000|2022-05-05 17:17:50|33047.4|33045|33051.4|33049|33054.9|33052.5|33046.4|33044|30
1651771080000|2022-05-05 17:18:00|33050.9|33048.5|33097.9|33095.5|33098.4|33096|33050.9|33048.5|122
1651771090000|2022-05-05 17:18:10|33096.4|33094|33079.9|33077.5|33096.4|33094|33077.4|33075|63
1651771100000|2022-05-05 17:18:20|33080.4|33078|33079.9|33077.5|33086.4|33084|33076.9|33074.5|38
1651771110000|2022-05-05 17:18:30|33080.4|33078|33083.4|33081|33088.4|33086|33077.9|33075.5|39
1651771120000|2022-05-05 17:18:40|33082.9|33080.5|33076.4|33074|33085.4|33083|33074.9|33072.5|17
1651771130000|2022-05-05 17:18:50|33077.4|33075|33080.4|33078|33081.9|33079.5|33073.4|33071|27
1651771140000|2022-05-05 17:19:00|33078.9|33076.5|33070.4|33068|33081.9|33079.5|33065.4|33063|33
1651771150000|2022-05-05 17:19:10|33070.9|33068.5|33087.9|33085.5|33087.9|33085.5|33067.4|33065|62
1651771160000|2022-05-05 17:19:20|33087.4|33085|33078.9|33076.5|33091.4|33089|33077.9|33075.5|38
1651771170000|2022-05-05 17:19:30|33079.4|33077|33072.4|33070|33079.4|33077|33068.9|33066.5|16
1651771180000|2022-05-05 17:19:40|33071.4|33069|33089.4|33087|33092.9|33090.5|33069.4|33067|77
1651771190000|2022-05-05 17:19:50|33088.9|33086.5|33085.4|33083|33091.9|33089.5|33082.9|33080.5|39
1651771200000|2022-05-05 17:20:00|33085.9|33083.5|33063.4|33061|33087.9|33085.5|33056.4|33054|82
1651771210000|2022-05-05 17:20:10|33063.9|33061.5|33051.9|33049.5|33067.9|33065.5|33050.4|33048|73
1651771220000|2022-05-05 17:20:20|33051.4|33049|33059.9|33057.5|33062.4|33060|33050.4|33048|26
1651771230000|2022-05-05 17:20:30|33059.4|33057|33076.4|33074|33081.9|33079.5|33058.4|33056|58
1651771240000|2022-05-05 17:20:40|33076.9|33074.5|33057.9|33055.5|33078.4|33076|33054.9|33052.5|48
1651771250000|2022-05-05 17:20:50|33057.4|33055|33070.9|33068.5|33071.9|33069.5|33050.9|33048.5|39
1651771260000|2022-05-05 17:21:00|33071.4|33069|33070.4|33068|33079.4|33077|33064.4|33062|54
1651771270000|2022-05-05 17:21:10|33069.4|33067|33066.4|33064|33072.4|33070|33058.9|33056.5|17
1651771280000|2022-05-05 17:21:20|33066.9|33064.5|33080.9|33078.5|33081.9|33079.5|33064.9|33062.5|33
1651771290000|2022-05-05 17:21:30|33081.4|33079|33077.4|33075|33082.4|33080|33071.9|33069.5|14
1651771300000|2022-05-05 17:21:40|33077.9|33075.5|33078.4|33076|33079.4|33077|33073.4|33071|19
1651771310000|2022-05-05 17:21:50|33077.9|33075.5|33098.4|33096|33099.9|33097.5|33074.9|33072.5|110
1651771320000|2022-05-05 17:22:00|33097.4|33095|33090.9|33088.5|33102.9|33100.5|33089.9|33087.5|71
1651771330000|2022-05-05 17:22:10|33091.4|33089|33097.9|33095.5|33099.9|33097.5|33089.4|33087|48
1651771340000|2022-05-05 17:22:20|33098.4|33096|33111.4|33109|33111.4|33109|33096.4|33094|55
1651771350000|2022-05-05 17:22:30|33111.9|33109.5|33094.4|33092|33111.9|33109.5|33092.4|33090|54
1651771360000|2022-05-05 17:22:40|33093.9|33091.5|33092.4|33090|33097.9|33095.5|33091.4|33089|43
1651771370000|2022-05-05 17:22:50|33091.4|33089|33095.4|33093|33099.4|33097|33090.9|33088.5|17
1651771380000|2022-05-05 17:23:00|33092.9|33090.5|33083.4|33081|33099.4|33097|33081.4|33079|43
1651771390000|2022-05-05 17:23:10|33084.4|33082|33070.4|33068|33088.4|33086|33069.4|33067|23
1651771400000|2022-05-05 17:23:20|33070.9|33068.5|33064.9|33062.5|33072.4|33070|33064.4|33062|12
1651771410000|2022-05-05 17:23:30|33064.4|33062|33070.4|33068|33073.4|33071|33064.4|33062|16
1651771420000|2022-05-05 17:23:40|33069.9|33067.5|33077.9|33075.5|33078.4|33076|33068.4|33066|33
1651771430000|2022-05-05 17:23:50|33078.4|33076|33090.4|33088|33095.9|33093.5|33077.9|33075.5|36
1651771440000|2022-05-05 17:24:00|33088.4|33086|33089.9|33087.5|33092.4|33090|33083.4|33081|26
1651771450000|2022-05-05 17:24:10|33088.4|33086|33083.4|33081|33090.9|33088.5|33073.4|33071|15
1651771460000|2022-05-05 17:24:20|33082.9|33080.5|33079.4|33077|33084.4|33082|33076.9|33074.5|11
1651771470000|2022-05-05 17:24:30|33078.9|33076.5|33075.9|33073.5|33080.9|33078.5|33071.4|33069|8
1651771480000|2022-05-05 17:24:40|33076.4|33074|33082.4|33080|33082.4|33080|33074.4|33072|6
1651771490000|2022-05-05 17:24:50|33083.4|33081|33089.4|33087|33094.4|33092|33082.4|33080|21
1651771500000|2022-05-05 17:25:00|33092.4|33090|33081.9|33079.5|33095.4|33093|33075.9|33073.5|33
1651771510000|2022-05-05 17:25:10|33080.4|33078|33092.4|33090|33096.4|33094|33080.4|33078|6
1651771520000|2022-05-05 17:25:20|33092.9|33090.5|33093.9|33091.5|33094.9|33092.5|33088.4|33086|17
1651771530000|2022-05-05 17:25:30|33090.4|33088|33075.4|33073|33093.9|33091.5|33069.9|33067.5|37
1651771540000|2022-05-05 17:25:40|33074.9|33072.5|33075.4|33073|33078.9|33076.5|33064.4|33062|44
1651771550000|2022-05-05 17:25:50|33074.9|33072.5|33085.9|33083.5|33086.9|33084.5|33064.9|33062.5|61
1651771560000|2022-05-05 17:26:00|33086.4|33084|33086.4|33084|33096.9|33094.5|33083.4|33081|30
1651771570000|2022-05-05 17:26:10|33085.9|33083.5|33088.9|33086.5|33093.4|33091|33081.9|33079.5|23
1651771580000|2022-05-05 17:26:20|33088.4|33086|33065.4|33063|33093.9|33091.5|33059.4|33057|57
1651771590000|2022-05-05 17:26:30|33062.9|33060.5|33048.4|33046|33065.9|33063.5|33047.4|33045|75
1651771600000|2022-05-05 17:26:40|33047.9|33045.5|33046.4|33044|33051.4|33049|33040.4|33038|31
1651771610000|2022-05-05 17:26:50|33045.9|33043.5|33047.9|33045.5|33059.4|33057|33045.4|33043|77
1651771620000|2022-05-05 17:27:00|33047.4|33045|33028.4|33026|33049.4|33047|33026.4|33024|109
1651771630000|2022-05-05 17:27:10|33028.9|33026.5|33050.4|33048|33050.4|33048|33028.9|33026.5|80
1651771640000|2022-05-05 17:27:20|33050.9|33048.5|33044.9|33042.5|33056.9|33054.5|33041.4|33039|49
1651771650000|2022-05-05 17:27:30|33044.4|33042|33031.9|33029.5|33048.4|33046|33031.4|33029|30
1651771660000|2022-05-05 17:27:40|33032.4|33030|33040.9|33038.5|33042.4|33040|33029.9|33027.5|19
1651771670000|2022-05-05 17:27:50|33040.4|33038|33035.4|33033|33045.4|33043|33029.4|33027|39
1651771680000|2022-05-05 17:28:00|33039.4|33037|33046.4|33044|33053.4|33051|33039.4|33037|71
1651771690000|2022-05-05 17:28:10|33044.4|33042|33042.4|33040|33050.9|33048.5|33038.9|33036.5|17
1651771700000|2022-05-05 17:28:20|33042.9|33040.5|33041.4|33039|33051.9|33049.5|33040.4|33038|22
1651771710000|2022-05-05 17:28:30|33040.9|33038.5|33041.4|33039|33043.9|33041.5|33035.4|33033|27
1651771720000|2022-05-05 17:28:40|33042.4|33040|33048.4|33046|33058.9|33056.5|33042.4|33040|57
1651771730000|2022-05-05 17:28:50|33047.9|33045.5|33059.4|33057|33060.9|33058.5|33047.4|33045|17
1651771740000|2022-05-05 17:29:00|33059.9|33057.5|33062.9|33060.5|33070.4|33068|33059.9|33057.5|29
1651771750000|2022-05-05 17:29:10|33062.4|33060|33086.4|33084|33090.4|33088|33054.9|33052.5|83
1651771760000|2022-05-05 17:29:20|33082.9|33080.5|33082.4|33080|33088.9|33086.5|33076.9|33074.5|30
1651771770000|2022-05-05 17:29:30|33081.4|33079|33074.9|33072.5|33085.4|33083|33068.4|33066|24
1651771780000|2022-05-05 17:29:40|33074.4|33072|33078.4|33076|33087.9|33085.5|33071.4|33069|24
1651771790000|2022-05-05 17:29:50|33078.9|33076.5|33081.4|33079|33082.9|33080.5|33077.4|33075|13
1651771800000|2022-05-05 17:30:00|33081.9|33079.5|33043.9|33041.5|33081.9|33079.5|33041.9|33039.5|106
1651771810000|2022-05-05 17:30:10|33043.4|33041|33041.9|33039.5|33053.9|33051.5|33038.4|33036|53
1651771820000|2022-05-05 17:30:20|33042.4|33040|33018.4|33016|33043.4|33041|33015.4|33013|196
1651771830000|2022-05-05 17:30:30|33017.4|33015|33005.9|33003.5|33019.4|33017|33004.4|33002|105
1651771840000|2022-05-05 17:30:40|33007.4|33005|33016.4|33014|33022.4|33020|33004.4|33002|52
1651771850000|2022-05-05 17:30:50|33016.9|33014.5|33035.4|33033|33035.9|33033.5|33015.9|33013.5|27
1651771860000|2022-05-05 17:31:00|33035.9|33033.5|33024.4|33022|33040.4|33038|33017.9|33015.5|56
1651771870000|2022-05-05 17:31:10|33022.9|33020.5|33029.9|33027.5|33031.4|33029|33018.9|33016.5|35
1651771880000|2022-05-05 17:31:20|33030.4|33028|33029.9|33027.5|33034.9|33032.5|33022.4|33020|27
1651771890000|2022-05-05 17:31:30|33031.4|33029|33045.4|33043|33060.9|33058.5|33030.9|33028.5|146
1651771900000|2022-05-05 17:31:40|33044.9|33042.5|33023.4|33021|33047.4|33045|33022.4|33020|89
1651771910000|2022-05-05 17:31:50|33024.4|33022|33021.9|33019.5|33025.9|33023.5|33019.4|33017|15
1651771920000|2022-05-05 17:32:00|33016.9|33014.5|33012.4|33010|33023.9|33021.5|33010.4|33008|56
1651771930000|2022-05-05 17:32:10|33013.4|33011|33015.4|33013|33019.9|33017.5|33012.4|33010|27
1651771940000|2022-05-05 17:32:20|33014.9|33012.5|33008.4|33006|33014.9|33012.5|33003.4|33001|49
1651771950000|2022-05-05 17:32:30|33008.9|33006.5|33032.4|33030|33036.9|33034.5|33006.9|33004.5|86
1651771960000|2022-05-05 17:32:40|33031.9|33029.5|33011.4|33009|33031.9|33029.5|33006.4|33004|55
1651771970000|2022-05-05 17:32:50|33010.9|33008.5|33004.4|33002|33011.9|33009.5|33003.4|33001|21
1651771980000|2022-05-05 17:33:00|33005.9|33003.5|33011.4|33009|33017.9|33015.5|33004.9|33002.5|29
1651771990000|2022-05-05 17:33:10|33011.9|33009.5|33021.9|33019.5|33027.4|33025|33011.4|33009|26
1651772000000|2022-05-05 17:33:20|33023.4|33021|33012.4|33010|33029.4|33027|33012.4|33010|31
1651772010000|2022-05-05 17:33:30|33011.4|33009|33007.9|33005.5|33012.4|33010|33005.4|33003|32
1651772020000|2022-05-05 17:33:40|33007.4|33005|33015.9|33013.5|33018.9|33016.5|33004.9|33002.5|23
1651772030000|2022-05-05 17:33:50|33016.4|33014|33020.4|33018|33026.9|33024.5|33013.9|33011.5|15
1651772040000|2022-05-05 17:34:00|33020.9|33018.5|33038.4|33036|33050.4|33048|33020.9|33018.5|95
1651772050000|2022-05-05 17:34:10|33037.9|33035.5|33040.4|33038|33052.4|33050|33035.9|33033.5|23
1651772060000|2022-05-05 17:34:20|33039.9|33037.5|33034.4|33032|33039.9|33037.5|33029.4|33027|36
1651772070000|2022-05-05 17:34:30|33033.9|33031.5|33048.4|33046|33048.4|33046|33032.4|33030|15
1651772080000|2022-05-05 17:34:40|33048.9|33046.5|33041.4|33039|33050.9|33048.5|33041.4|33039|11
1651772090000|2022-05-05 17:34:50|33040.9|33038.5|33039.4|33037|33040.9|33038.5|33032.4|33030|20
1651772100000|2022-05-05 17:35:00|33037.9|33035.5|33048.4|33046|33059.9|33057.5|33037.4|33035|47
1651772110000|2022-05-05 17:35:10|33046.4|33044|33043.9|33041.5|33050.4|33048|33041.4|33039|13
1651772120000|2022-05-05 17:35:20|33046.4|33044|33052.9|33050.5|33059.9|33057.5|33046.4|33044|29
1651772130000|2022-05-05 17:35:30|33053.4|33051|33041.4|33039|33055.4|33053|33040.4|33038|20
1651772140000|2022-05-05 17:35:40|33041.9|33039.5|33047.4|33045|33049.9|33047.5|33039.9|33037.5|9
1651772150000|2022-05-05 17:35:50|33047.9|33045.5|33056.4|33054|33067.4|33065|33045.9|33043.5|78
1651772160000|2022-05-05 17:36:00|33056.9|33054.5|33092.9|33090.5|33095.4|33093|33056.9|33054.5|175
1651772170000|2022-05-05 17:36:10|33091.4|33089|33108.4|33106|33113.4|33111|33091.4|33089|149
1651772180000|2022-05-05 17:36:20|33107.4|33105|33101.9|33099.5|33109.9|33107.5|33098.4|33096|62
1651772190000|2022-05-05 17:36:30|33101.4|33099|33100.4|33098|33111.9|33109.5|33092.9|33090.5|66
1651772200000|2022-05-05 17:36:40|33100.9|33098.5|33113.4|33111|33122.4|33120|33099.9|33097.5|64
1651772210000|2022-05-05 17:36:50|33113.9|33111.5|33120.4|33118|33121.4|33119|33110.4|33108|46
1651772220000|2022-05-05 17:37:00|33118.9|33116.5|33134.4|33132|33145.4|33143|33118.9|33116.5|155
1651772230000|2022-05-05 17:37:10|33133.9|33131.5|33146.9|33144.5|33148.4|33146|33131.4|33129|63
1651772240000|2022-05-05 17:37:20|33147.4|33145|33148.4|33146|33154.9|33152.5|33145.4|33143|57
1651772250000|2022-05-05 17:37:30|33149.4|33147|33157.4|33155|33166.9|33164.5|33149.4|33147|72
1651772260000|2022-05-05 17:37:40|33157.9|33155.5|33145.4|33143|33162.9|33160.5|33145.4|33143|23
1651772270000|2022-05-05 17:37:50|33146.4|33144|33148.9|33146.5|33148.9|33146.5|33135.4|33133|53
1651772280000|2022-05-05 17:38:00|33149.4|33147|33139.4|33137|33150.9|33148.5|33139.4|33137|41
1651772290000|2022-05-05 17:38:10|33139.9|33137.5|33127.4|33125|33140.9|33138.5|33125.4|33123|88
1651772300000|2022-05-05 17:38:20|33127.9|33125.5|33121.4|33119|33128.4|33126|33119.4|33117|57
1651772310000|2022-05-05 17:38:30|33122.4|33120|33118.4|33116|33122.4|33120|33111.9|33109.5|24
1651772320000|2022-05-05 17:38:40|33118.9|33116.5|33097.4|33095|33120.4|33118|33096.4|33094|75
1651772330000|2022-05-05 17:38:50|33098.4|33096|33081.4|33079|33101.4|33099|33079.4|33077|52
1651772340000|2022-05-05 17:39:00|33081.9|33079.5|33065.4|33063|33083.4|33081|33065.4|33063|122
1651772350000|2022-05-05 17:39:10|33066.4|33064|33071.4|33069|33083.4|33081|33065.4|33063|80
1651772360000|2022-05-05 17:39:20|33070.9|33068.5|33062.4|33060|33077.4|33075|33057.9|33055.5|68
1651772370000|2022-05-05 17:39:30|33063.4|33061|33069.4|33067|33069.4|33067|33060.4|33058|34
1651772380000|2022-05-05 17:39:40|33071.4|33069|33076.4|33074|33082.4|33080|33068.4|33066|38
1651772390000|2022-05-05 17:39:50|33075.9|33073.5|33071.4|33069|33077.4|33075|33063.9|33061.5|46
1651772400000|2022-05-05 17:40:00|33070.9|33068.5|33064.9|33062.5|33079.4|33077|33061.9|33059.5|43
1651772410000|2022-05-05 17:40:10|33064.4|33062|33058.9|33056.5|33072.4|33070|33058.4|33056|31
1651772420000|2022-05-05 17:40:20|33058.4|33056|33061.9|33059.5|33067.4|33065|33054.4|33052|119
1651772430000|2022-05-05 17:40:30|33062.4|33060|33056.4|33054|33063.4|33061|33056.4|33054|23
1651772440000|2022-05-05 17:40:40|33056.9|33054.5|33078.4|33076|33078.9|33076.5|33053.9|33051.5|93
1651772450000|2022-05-05 17:40:50|33079.4|33077|33082.9|33080.5|33085.9|33083.5|33073.9|33071.5|72
1651772460000|2022-05-05 17:41:00|33083.9|33081.5|33064.4|33062|33088.4|33086|33062.4|33060|65
1651772470000|2022-05-05 17:41:10|33063.9|33061.5|33080.9|33078.5|33083.9|33081.5|33061.9|33059.5|41
1651772480000|2022-05-05 17:41:20|33081.4|33079|33083.9|33081.5|33092.4|33090|33078.4|33076|38
1651772490000|2022-05-05 17:41:30|33083.4|33081|33092.9|33090.5|33092.9|33090.5|33073.4|33071|43
1651772500000|2022-05-05 17:41:40|33094.4|33092|33089.4|33087|33097.4|33095|33089.4|33087|43
1651772510000|2022-05-05 17:41:50|33088.9|33086.5|33095.4|33093|33096.9|33094.5|33087.4|33085|24
1651772520000|2022-05-05 17:42:00|33095.9|33093.5|33082.4|33080|33108.9|33106.5|33082.4|33080|75
1651772530000|2022-05-05 17:42:10|33085.4|33083|33086.4|33084|33086.4|33084|33077.4|33075|31
1651772540000|2022-05-05 17:42:20|33085.4|33083|33102.4|33100|33106.4|33104|33085.4|33083|36
1651772550000|2022-05-05 17:42:30|33102.9|33100.5|33096.4|33094|33111.4|33109|33096.4|33094|50
1651772560000|2022-05-05 17:42:40|33096.9|33094.5|33125.4|33123|33130.4|33128|33090.4|33088|88
1651772570000|2022-05-05 17:42:50|33125.9|33123.5|33140.4|33138|33140.4|33138|33120.4|33118|90
1651772580000|2022-05-05 17:43:00|33141.4|33139|33140.4|33138|33151.4|33149|33136.4|33134|123
1651772590000|2022-05-05 17:43:10|33143.9|33141.5|33153.4|33151|33154.9|33152.5|33141.4|33139|73
1651772600000|2022-05-05 17:43:20|33154.4|33152|33150.9|33148.5|33160.9|33158.5|33147.9|33145.5|75
1651772610000|2022-05-05 17:43:30|33151.4|33149|33139.4|33137|33157.4|33155|33134.4|33132|41
1651772620000|2022-05-05 17:43:40|33138.4|33136|33128.4|33126|33139.4|33137|33128.4|33126|21
1651772630000|2022-05-05 17:43:50|33128.9|33126.5|33124.4|33122|33134.9|33132.5|33120.4|33118|87
1651772640000|2022-05-05 17:44:00|33124.9|33122.5|33115.4|33113|33124.9|33122.5|33107.4|33105|78
1651772650000|2022-05-05 17:44:10|33115.9|33113.5|33129.9|33127.5|33131.4|33129|33108.4|33106|52
1651772660000|2022-05-05 17:44:20|33132.4|33130|33125.4|33123|33133.4|33131|33121.4|33119|33
1651772670000|2022-05-05 17:44:30|33124.9|33122.5|33110.4|33108|33126.4|33124|33108.4|33106|43
1651772680000|2022-05-05 17:44:40|33108.4|33106|33096.4|33094|33111.9|33109.5|33090.4|33088|47
1651772690000|2022-05-05 17:44:50|33096.9|33094.5|33083.4|33081|33096.9|33094.5|33080.4|33078|50
1651772700000|2022-05-05 17:45:00|33082.4|33080|33086.4|33084|33100.4|33098|33081.4|33079|82
1651772710000|2022-05-05 17:45:10|33087.4|33085|33102.4|33100|33105.4|33103|33081.4|33079|64
1651772720000|2022-05-05 17:45:20|33103.4|33101|33095.4|33093|33105.9|33103.5|33093.4|33091|25
1651772730000|2022-05-05 17:45:30|33094.9|33092.5|33094.4|33092|33097.4|33095|33090.9|33088.5|14
1651772740000|2022-05-05 17:45:40|33093.9|33091.5|33099.4|33097|33116.4|33114|33093.9|33091.5|60
1651772750000|2022-05-05 17:45:50|33100.4|33098|33083.4|33081|33101.4|33099|33082.4|33080|48
1651772760000|2022-05-05 17:46:00|33082.9|33080.5|33082.4|33080|33090.4|33088|33079.4|33077|27
1651772770000|2022-05-05 17:46:10|33081.9|33079.5|33069.4|33067|33081.9|33079.5|33067.4|33065|69
1651772780000|2022-05-05 17:46:20|33069.9|33067.5|33070.4|33068|33072.4|33070|33063.4|33061|60
1651772790000|2022-05-05 17:46:30|33069.9|33067.5|33087.9|33085.5|33098.4|33096|33069.9|33067.5|71
1651772800000|2022-05-05 17:46:40|33086.4|33084|33082.4|33080|33090.4|33088|33080.4|33078|48
1651772810000|2022-05-05 17:46:50|33081.4|33079|33073.4|33071|33082.4|33080|33071.4|33069|29
1651772820000|2022-05-05 17:47:00|33073.9|33071.5|33067.4|33065|33076.4|33074|33060.4|33058|63
1651772830000|2022-05-05 17:47:10|33066.9|33064.5|33078.4|33076|33081.4|33079|33066.4|33064|31
1651772840000|2022-05-05 17:47:20|33080.4|33078|33059.9|33057.5|33080.4|33078|33058.4|33056|31
1651772850000|2022-05-05 17:47:30|33060.4|33058|33060.4|33058|33063.4|33061|33056.9|33054.5|31
1651772860000|2022-05-05 17:47:40|33059.9|33057.5|33065.4|33063|33065.4|33063|33056.4|33054|17
1651772870000|2022-05-05 17:47:50|33067.4|33065|33060.4|33058|33068.4|33066|33059.4|33057|51
1651772880000|2022-05-05 17:48:00|33060.9|33058.5|33034.4|33032|33061.9|33059.5|33028.4|33026|189
1651772890000|2022-05-05 17:48:10|33035.4|33033|33049.4|33047|33049.4|33047|33028.4|33026|44
1651772900000|2022-05-05 17:48:20|33048.9|33046.5|33046.9|33044.5|33049.9|33047.5|33043.4|33041|28
1651772910000|2022-05-05 17:48:30|33046.4|33044|33044.4|33042|33059.4|33057|33042.9|33040.5|38
1651772920000|2022-05-05 17:48:40|33043.9|33041.5|33037.4|33035|33050.9|33048.5|33037.4|33035|28
1651772930000|2022-05-05 17:48:50|33037.9|33035.5|33042.4|33040|33045.4|33043|33034.4|33032|40
1651772940000|2022-05-05 17:49:00|33041.9|33039.5|33031.4|33029|33043.4|33041|33026.9|33024.5|69
1651772950000|2022-05-05 17:49:10|33030.9|33028.5|33016.4|33014|33031.9|33029.5|33014.9|33012.5|61
1651772960000|2022-05-05 17:49:20|33016.9|33014.5|33017.4|33015|33020.4|33018|33011.9|33009.5|64
1651772970000|2022-05-05 17:49:30|33017.9|33015.5|33020.4|33018|33024.4|33022|33017.9|33015.5|28
1651772980000|2022-05-05 17:49:40|33020.9|33018.5|33020.4|33018|33025.9|33023.5|33017.4|33015|41
1651772990000|2022-05-05 17:49:50|33023.4|33021|33012.4|33010|33023.4|33021|33010.4|33008|33
1651773000000|2022-05-05 17:50:00|33010.4|33008|32998.4|32996|33019.4|33017|32996.9|32994.5|143
1651773010000|2022-05-05 17:50:10|32998.9|32996.5|32988.9|32986.5|33003.9|33001.5|32987.9|32985.5|130
1651773020000|2022-05-05 17:50:20|32988.4|32986|32980.4|32978|32992.4|32990|32979.9|32977.5|85
1651773030000|2022-05-05 17:50:30|32979.4|32977|32972.4|32970|32980.9|32978.5|32968.4|32966|83
1651773040000|2022-05-05 17:50:40|32971.4|32969|32966.4|32964|32973.4|32971|32961.4|32959|72
1651773050000|2022-05-05 17:50:50|32965.9|32963.5|32964.4|32962|32968.4|32966|32959.4|32957|37
1651773060000|2022-05-05 17:51:00|32964.9|32962.5|32960.4|32958|32966.4|32964|32952.9|32950.5|84
1651773070000|2022-05-05 17:51:10|32959.9|32957.5|32960.4|32958|32961.4|32959|32952.4|32950|59
1651773080000|2022-05-05 17:51:20|32960.9|32958.5|32969.4|32967|32969.9|32967.5|32958.4|32956|76
1651773090000|2022-05-05 17:51:30|32968.4|32966|32965.4|32963|32969.9|32967.5|32961.4|32959|62
1651773100000|2022-05-05 17:51:40|32965.9|32963.5|32963.4|32961|32967.4|32965|32958.4|32956|66
1651773110000|2022-05-05 17:51:50|32963.9|32961.5|32954.4|32952|32963.9|32961.5|32948.9|32946.5|74
1651773120000|2022-05-05 17:52:00|32955.4|32953|32952.4|32950|32958.4|32956|32950.4|32948|55
1651773130000|2022-05-05 17:52:10|32951.9|32949.5|32951.4|32949|32958.4|32956|32947.4|32945|61
1651773140000|2022-05-05 17:52:20|32950.4|32948|32951.9|32949.5|32954.4|32952|32948.4|32946|88
1651773150000|2022-05-05 17:52:30|32951.4|32949|32954.4|32952|32957.4|32955|32951.4|32949|34
1651773160000|2022-05-05 17:52:40|32953.9|32951.5|32957.4|32955|32961.4|32959|32949.4|32947|31
1651773170000|2022-05-05 17:52:50|32957.9|32955.5|32955.9|32953.5|32958.4|32956|32949.9|32947.5|14
1651773180000|2022-05-05 17:53:00|32954.4|32952|32974.9|32972.5|32978.4|32976|32953.4|32951|97
1651773190000|2022-05-05 17:53:10|32974.4|32972|32964.4|32962|32975.4|32973|32961.9|32959.5|28
1651773200000|2022-05-05 17:53:20|32963.9|32961.5|32972.4|32970|32972.4|32970|32962.4|32960|14
1651773210000|2022-05-05 17:53:30|32972.9|32970.5|32986.4|32984|32995.9|32993.5|32971.9|32969.5|82
1651773220000|2022-05-05 17:53:40|32986.9|32984.5|32979.9|32977.5|32987.4|32985|32979.4|32977|12
1651773230000|2022-05-05 17:53:50|32981.4|32979|32986.4|32984|32989.4|32987|32980.4|32978|28
1651773240000|2022-05-05 17:54:00|32985.4|32983|32973.9|32971.5|32988.4|32986|32972.9|32970.5|21
1651773250000|2022-05-05 17:54:10|32974.4|32972|32970.4|32968|32974.4|32972|32963.4|32961|39
1651773260000|2022-05-05 17:54:20|32970.9|32968.5|32966.4|32964|32973.9|32971.5|32964.9|32962.5|49
1651773270000|2022-05-05 17:54:30|32967.4|32965|32972.9|32970.5|32977.4|32975|32966.4|32964|18
1651773280000|2022-05-05 17:54:40|32973.4|32971|32973.4|32971|32975.4|32973|32969.9|32967.5|15
1651773290000|2022-05-05 17:54:50|32972.9|32970.5|32980.4|32978|32982.4|32980|32970.4|32968|29
1651773300000|2022-05-05 17:55:00|32979.9|32977.5|32971.9|32969.5|32987.4|32985|32971.9|32969.5|27
1651773310000|2022-05-05 17:55:10|32972.4|32970|32964.4|32962|32972.4|32970|32959.4|32957|44
1651773320000|2022-05-05 17:55:20|32962.4|32960|32962.4|32960|32963.4|32961|32956.4|32954|41
1651773330000|2022-05-05 17:55:30|32962.9|32960.5|32961.4|32959|32967.4|32965|32960.9|32958.5|106
1651773340000|2022-05-05 17:55:40|32960.9|32958.5|32955.4|32953|32962.9|32960.5|32955.4|32953|23
1651773350000|2022-05-05 17:55:50|32956.4|32954|32943.4|32941|32957.9|32955.5|32940.9|32938.5|153
1651773360000|2022-05-05 17:56:00|32942.9|32940.5|32949.9|32947.5|32958.4|32956|32938.9|32936.5|106
1651773370000|2022-05-05 17:56:10|32949.4|32947|32946.4|32944|32953.4|32951|32945.9|32943.5|12
1651773380000|2022-05-05 17:56:20|32945.9|32943.5|32943.9|32941.5|32945.9|32943.5|32935.4|32933|32
1651773390000|2022-05-05 17:56:30|32943.4|32941|32950.4|32948|32953.4|32951|32943.4|32941|17
1651773400000|2022-05-05 17:56:40|32950.9|32948.5|32952.4|32950|32956.4|32954|32943.9|32941.5|26
1651773410000|2022-05-05 17:56:50|32952.9|32950.5|32962.4|32960|32962.4|32960|32948.9|32946.5|33
1651773420000|2022-05-05 17:57:00|32961.4|32959|32977.9|32975.5|32994.4|32992|32961.4|32959|225
1651773430000|2022-05-05 17:57:10|32977.4|32975|32974.9|32972.5|32985.4|32983|32974.4|32972|30
1651773440000|2022-05-05 17:57:20|32975.4|32973|32987.4|32985|32992.4|32990|32974.4|32972|60
1651773450000|2022-05-05 17:57:30|32986.4|32984|32982.4|32980|32989.4|32987|32981.4|32979|53
1651773460000|2022-05-05 17:57:40|32981.9|32979.5|32983.4|32981|32984.4|32982|32976.4|32974|30
1651773470000|2022-05-05 17:57:50|32983.9|32981.5|32981.4|32979|32988.4|32986|32979.9|32977.5|10
1651773480000|2022-05-05 17:58:00|32983.4|32981|32975.4|32973|32987.4|32985|32970.9|32968.5|47
1651773490000|2022-05-05 17:58:10|32974.4|32972|32971.4|32969|32979.4|32977|32968.4|32966|33
1651773500000|2022-05-05 17:58:20|32972.4|32970|32982.4|32980|32983.9|32981.5|32970.4|32968|39
1651773510000|2022-05-05 17:58:30|32981.4|32979|32964.4|32962|32983.9|32981.5|32963.4|32961|66
1651773520000|2022-05-05 17:58:40|32964.9|32962.5|32968.4|32966|32971.4|32969|32960.4|32958|31
1651773530000|2022-05-05 17:58:50|32968.9|32966.5|32969.9|32967.5|32977.4|32975|32968.4|32966|19
1651773540000|2022-05-05 17:59:00|32970.4|32968|32972.4|32970|32973.4|32971|32963.4|32961|21
1651773550000|2022-05-05 17:59:10|32970.4|32968|32983.4|32981|32983.9|32981.5|32966.4|32964|32
1651773560000|2022-05-05 17:59:20|32982.9|32980.5|32985.4|32983|32987.9|32985.5|32978.4|32976|38
1651773570000|2022-05-05 17:59:30|32985.9|32983.5|32987.4|32985|32990.4|32988|32978.9|32976.5|64
1651773580000|2022-05-05 17:59:40|32988.4|32986|32995.4|32993|32996.9|32994.5|32978.4|32976|48
1651773590000|2022-05-05 17:59:50|32991.4|32989|32988.4|32986|32997.4|32995|32982.4|32980|173
1651773600000|2022-05-05 18:00:00|32987.4|32985|32974.9|32972.5|32992.4|32990|32970.4|32968|49
1651773610000|2022-05-05 18:00:10|32975.4|32973|32980.4|32978|32982.4|32980|32970.4|32968|42
1651773620000|2022-05-05 18:00:20|32978.9|32976.5|32984.9|32982.5|32988.9|32986.5|32973.9|32971.5|52
1651773630000|2022-05-05 18:00:30|32985.4|32983|32969.4|32967|32985.4|32983|32967.4|32965|39
1651773640000|2022-05-05 18:00:40|32969.9|32967.5|32960.4|32958|32974.4|32972|32958.9|32956.5|32
1651773650000|2022-05-05 18:00:50|32960.9|32958.5|32966.4|32964|32967.4|32965|32959.4|32957|20
1651773660000|2022-05-05 18:01:00|32966.9|32964.5|32989.4|32987|32993.4|32991|32965.4|32963|91
1651773670000|2022-05-05 18:01:10|32988.4|32986|32970.4|32968|32991.4|32989|32970.4|32968|38
1651773680000|2022-05-05 18:01:20|32969.9|32967.5|32961.4|32959|32969.9|32967.5|32957.9|32955.5|53
1651773690000|2022-05-05 18:01:30|32960.4|32958|32961.4|32959|32963.4|32961|32957.9|32955.5|41
1651773700000|2022-05-05 18:01:40|32960.9|32958.5|32963.4|32961|32965.4|32963|32956.4|32954|31
1651773710000|2022-05-05 18:01:50|32963.9|32961.5|32963.4|32961|32969.4|32967|32962.9|32960.5|13
1651773720000|2022-05-05 18:02:00|32963.9|32961.5|32956.4|32954|32965.4|32963|32952.9|32950.5|50
1651773730000|2022-05-05 18:02:10|32955.9|32953.5|32945.4|32943|32955.9|32953.5|32943.4|32941|109
1651773740000|2022-05-05 18:02:20|32944.9|32942.5|32929.4|32927|32944.9|32942.5|32926.9|32924.5|144
1651773750000|2022-05-05 18:02:30|32929.9|32927.5|32929.4|32927|32933.4|32931|32925.9|32923.5|35
1651773760000|2022-05-05 18:02:40|32928.9|32926.5|32933.4|32931|32938.9|32936.5|32928.4|32926|54
1651773770000|2022-05-05 18:02:50|32933.9|32931.5|32941.4|32939|32942.9|32940.5|32932.4|32930|23
1651773780000|2022-05-05 18:03:00|32941.9|32939.5|32949.4|32947|32953.4|32951|32941.9|32939.5|85
1651773790000|2022-05-05 18:03:10|32948.9|32946.5|32944.9|32942.5|32948.9|32946.5|32937.4|32935|42
1651773800000|2022-05-05 18:03:20|32944.4|32942|32942.4|32940|32949.4|32947|32938.4|32936|52
1651773810000|2022-05-05 18:03:30|32942.9|32940.5|32940.4|32938|32947.4|32945|32938.9|32936.5|55
1651773820000|2022-05-05 18:03:40|32939.4|32937|32941.4|32939|32944.4|32942|32936.4|32934|41
1651773830000|2022-05-05 18:03:50|32941.9|32939.5|32944.4|32942|32944.9|32942.5|32935.9|32933.5|12
1651773840000|2022-05-05 18:04:00|32943.4|32941|32943.4|32941|32951.4|32949|32937.4|32935|34
1651773850000|2022-05-05 18:04:10|32944.4|32942|32946.9|32944.5|32947.4|32945|32937.4|32935|14
1651773860000|2022-05-05 18:04:20|32945.4|32943|32940.4|32938|32949.4|32947|32934.4|32932|23
1651773870000|2022-05-05 18:04:30|32939.4|32937|32947.4|32945|32950.4|32948|32936.4|32934|16
1651773880000|2022-05-05 18:04:40|32949.4|32947|32951.9|32949.5|32959.4|32957|32947.4|32945|47
1651773890000|2022-05-05 18:04:50|32950.4|32948|32949.4|32947|32955.4|32953|32947.9|32945.5|48
1651773900000|2022-05-05 18:05:00|32949.9|32947.5|32962.4|32960|32970.4|32968|32949.9|32947.5|68
1651773910000|2022-05-05 18:05:10|32962.9|32960.5|32947.4|32945|32962.9|32960.5|32943.4|32941|47
1651773920000|2022-05-05 18:05:20|32946.9|32944.5|32941.9|32939.5|32949.4|32947|32937.4|32935|41
1651773930000|2022-05-05 18:05:30|32942.4|32940|32945.4|32943|32952.9|32950.5|32937.4|32935|42
1651773940000|2022-05-05 18:05:40|32946.4|32944|32945.4|32943|32949.9|32947.5|32943.4|32941|42
1651773950000|2022-05-05 18:05:50|32945.9|32943.5|32954.9|32952.5|32958.4|32956|32945.9|32943.5|25
1651773960000|2022-05-05 18:06:00|32954.4|32952|32955.4|32953|32964.4|32962|32949.4|32947|34
1651773970000|2022-05-05 18:06:10|32955.9|32953.5|32954.4|32952|32967.4|32965|32954.4|32952|39
1651773980000|2022-05-05 18:06:20|32955.4|32953|32957.4|32955|32960.4|32958|32952.4|32950|30
1651773990000|2022-05-05 18:06:30|32956.9|32954.5|32968.4|32966|32968.4|32966|32953.4|32951|25
1651774000000|2022-05-05 18:06:40|32967.9|32965.5|32962.4|32960|32967.9|32965.5|32958.4|32956|12
1651774010000|2022-05-05 18:06:50|32962.9|32960.5|32967.9|32965.5|32968.9|32966.5|32962.4|32960|31
1651774020000|2022-05-05 18:07:00|32970.4|32968|32966.4|32964|32976.9|32974.5|32965.4|32963|93
1651774030000|2022-05-05 18:07:10|32966.9|32964.5|32972.4|32970|32974.9|32972.5|32964.4|32962|18
1651774040000|2022-05-05 18:07:20|32972.9|32970.5|32969.9|32967.5|32972.9|32970.5|32961.4|32959|64
1651774050000|2022-05-05 18:07:30|32970.9|32968.5|32985.4|32983|32985.4|32983|32969.4|32967|34
1651774060000|2022-05-05 18:07:40|32984.4|32982|32993.9|32991.5|33009.4|33007|32984.4|32982|156
1651774070000|2022-05-05 18:07:50|32994.4|32992|32980.4|32978|32999.9|32997.5|32979.4|32977|46
1651774080000|2022-05-05 18:08:00|32979.9|32977.5|32987.9|32985.5|32990.4|32988|32971.9|32969.5|109
1651774090000|2022-05-05 18:08:10|32987.4|32985|32984.4|32982|32987.9|32985.5|32977.4|32975|39
1651774100000|2022-05-05 18:08:20|32984.9|32982.5|32991.9|32989.5|32997.4|32995|32984.9|32982.5|32
1651774110000|2022-05-05 18:08:30|32991.4|32989|33002.4|33000|33002.9|33000.5|32986.9|32984.5|73
1651774120000|2022-05-05 18:08:40|33001.9|32999.5|33002.4|33000|33003.9|33001.5|32996.9|32994.5|16
1651774130000|2022-05-05 18:08:50|33002.9|33000.5|33005.4|33003|33010.9|33008.5|32997.9|32995.5|37
1651774140000|2022-05-05 18:09:00|33005.9|33003.5|32992.4|32990|33008.4|33006|32989.4|32987|59
1651774150000|2022-05-05 18:09:10|32992.9|32990.5|32986.4|32984|32992.9|32990.5|32979.9|32977.5|30
1651774160000|2022-05-05 18:09:20|32987.4|32985|32980.9|32978.5|32987.4|32985|32977.4|32975|46
1651774170000|2022-05-05 18:09:30|32976.4|32974|32976.4|32974|32977.9|32975.5|32972.4|32970|26
1651774180000|2022-05-05 18:09:40|32974.4|32972|32972.4|32970|32980.4|32978|32970.9|32968.5|40
1651774190000|2022-05-05 18:09:50|32972.9|32970.5|32986.9|32984.5|32986.9|32984.5|32972.9|32970.5|30
1651774200000|2022-05-05 18:10:00|32986.4|32984|33000.4|32998|33000.4|32998|32985.9|32983.5|59
1651774210000|2022-05-05 18:10:10|33001.4|32999|32991.4|32989|33011.9|33009.5|32991.4|32989|60
1651774220000|2022-05-05 18:10:20|32991.9|32989.5|32985.4|32983|32991.9|32989.5|32982.4|32980|17
1651774230000|2022-05-05 18:10:30|32985.9|32983.5|32987.4|32985|32991.4|32989|32985.4|32983|16
1651774240000|2022-05-05 18:10:40|32986.9|32984.5|32973.4|32971|32989.4|32987|32972.4|32970|20
1651774250000|2022-05-05 18:10:50|32973.9|32971.5|32973.4|32971|32977.4|32975|32971.4|32969|32
1651774260000|2022-05-05 18:11:00|32973.9|32971.5|32958.9|32956.5|32977.4|32975|32954.4|32952|91
1651774270000|2022-05-05 18:11:10|32957.9|32955.5|32954.4|32952|32961.4|32959|32951.4|32949|54
1651774280000|2022-05-05 18:11:20|32953.4|32951|32951.4|32949|32957.9|32955.5|32947.9|32945.5|18
1651774290000|2022-05-05 18:11:30|32953.4|32951|32943.4|32941|32955.4|32953|32942.4|32940|34
1651774300000|2022-05-05 18:11:40|32944.4|32942|32945.4|32943|32949.4|32947|32939.4|32937|24
1651774310000|2022-05-05 18:11:50|32948.4|32946|32941.4|32939|32950.4|32948|32941.4|32939|41
1651774320000|2022-05-05 18:12:00|32941.9|32939.5|32946.4|32944|32951.4|32949|32941.9|32939.5|31
1651774330000|2022-05-05 18:12:10|32945.9|32943.5|32939.4|32937|32947.4|32945|32936.4|32934|87
1651774340000|2022-05-05 18:12:20|32938.9|32936.5|32933.4|32931|32942.4|32940|32932.9|32930.5|42
1651774350000|2022-05-05 18:12:30|32934.4|32932|32933.4|32931|32935.4|32933|32929.9|32927.5|44
1651774360000|2022-05-05 18:12:40|32933.9|32931.5|32937.9|32935.5|32943.4|32941|32933.9|32931.5|42
1651774370000|2022-05-05 18:12:50|32938.4|32936|32946.4|32944|32954.4|32952|32936.4|32934|39
1651774380000|2022-05-05 18:13:00|32946.9|32944.5|32956.4|32954|32958.4|32956|32944.4|32942|58
1651774390000|2022-05-05 18:13:10|32956.9|32954.5|32974.4|32972|32984.4|32982|32955.4|32953|169
1651774400000|2022-05-05 18:13:20|32973.4|32971|32954.4|32952|32973.9|32971.5|32950.4|32948|53
1651774410000|2022-05-05 18:13:30|32953.9|32951.5|32963.4|32961|32964.4|32962|32945.4|32943|36
1651774420000|2022-05-05 18:13:40|32962.9|32960.5|32973.9|32971.5|32975.9|32973.5|32960.9|32958.5|34
1651774430000|2022-05-05 18:13:50|32974.4|32972|32968.4|32966|32974.9|32972.5|32965.9|32963.5|34
1651774440000|2022-05-05 18:14:00|32967.9|32965.5|32945.9|32943.5|32968.9|32966.5|32945.4|32943|61
1651774450000|2022-05-05 18:14:10|32946.4|32944|32961.9|32959.5|32962.4|32960|32945.4|32943|33
1651774460000|2022-05-05 18:14:20|32962.4|32960|32960.4|32958|32966.4|32964|32957.4|32955|20
1651774470000|2022-05-05 18:14:30|32959.4|32957|32973.4|32971|32974.4|32972|32956.4|32954|49
1651774480000|2022-05-05 18:14:40|32974.4|32972|32973.4|32971|32981.4|32979|32973.4|32971|30
1651774490000|2022-05-05 18:14:50|32972.9|32970.5|32968.4|32966|32973.4|32971|32963.4|32961|32
1651774500000|2022-05-05 18:15:00|32967.9|32965.5|32978.4|32976|32978.4|32976|32959.9|32957.5|26
1651774510000|2022-05-05 18:15:10|32978.9|32976.5|32988.4|32986|32995.4|32993|32978.9|32976.5|88
1651774520000|2022-05-05 18:15:20|32987.4|32985|32981.9|32979.5|32994.4|32992|32981.4|32979|38
1651774530000|2022-05-05 18:15:30|32982.4|32980|32971.4|32969|32984.4|32982|32969.4|32967|13
1651774540000|2022-05-05 18:15:40|32970.4|32968|32977.4|32975|32978.4|32976|32970.4|32968|32
1651774550000|2022-05-05 18:15:50|32979.4|32977|32991.4|32989|32991.4|32989|32978.4|32976|14
1651774560000|2022-05-05 18:16:00|32990.9|32988.5|33017.4|33015|33018.4|33016|32990.9|32988.5|117
1651774570000|2022-05-05 18:16:10|33018.4|33016|33001.4|32999|33024.4|33022|32997.4|32995|114
1651774580000|2022-05-05 18:16:20|33000.4|32998|32998.4|32996|33002.4|33000|32994.4|32992|30
1651774590000|2022-05-05 18:16:30|32999.4|32997|32983.4|32981|32999.4|32997|32976.4|32974|56
1651774600000|2022-05-05 18:16:40|32983.9|32981.5|32988.4|32986|32996.4|32994|32980.4|32978|78
1651774610000|2022-05-05 18:16:50|32987.9|32985.5|32986.4|32984|32990.9|32988.5|32982.9|32980.5|47
1651774620000|2022-05-05 18:17:00|32985.9|32983.5|32994.4|32992|33000.4|32998|32985.9|32983.5|63
1651774630000|2022-05-05 18:17:10|32993.9|32991.5|32994.4|32992|32996.4|32994|32989.4|32987|28
1651774640000|2022-05-05 18:17:20|32994.9|32992.5|32980.4|32978|32995.9|32993.5|32980.4|32978|6
1651774650000|2022-05-05 18:17:30|32980.9|32978.5|33002.4|33000|33004.9|33002.5|32979.4|32977|70
1651774660000|2022-05-05 18:17:40|33003.4|33001|33006.4|33004|33008.4|33006|32999.4|32997|16
1651774670000|2022-05-05 18:17:50|33005.9|33003.5|33019.4|33017|33019.4|33017|33005.9|33003.5|43
1651774680000|2022-05-05 18:18:00|33019.9|33017.5|33033.4|33031|33038.4|33036|33019.9|33017.5|134
1651774690000|2022-05-05 18:18:10|33032.9|33030.5|33031.4|33029|33035.9|33033.5|33028.9|33026.5|67
1651774700000|2022-05-05 18:18:20|33032.4|33030|33033.4|33031|33035.9|33033.5|33023.4|33021|39
1651774710000|2022-05-05 18:18:30|33032.4|33030|33031.4|33029|33035.9|33033.5|33028.4|33026|57
1651774720000|2022-05-05 18:18:40|33031.9|33029.5|33054.4|33052|33054.4|33052|33031.4|33029|194
1651774730000|2022-05-05 18:18:50|33053.4|33051|33050.4|33048|33061.9|33059.5|33049.4|33047|62
1651774740000|2022-05-05 18:19:00|33050.9|33048.5|33044.4|33042|33060.4|33058|33044.4|33042|109
1651774750000|2022-05-05 18:19:10|33043.9|33041.5|33065.9|33063.5|33066.4|33064|33041.4|33039|89
1651774760000|2022-05-05 18:19:20|33067.9|33065.5|33067.9|33065.5|33072.4|33070|33060.4|33058|55
1651774770000|2022-05-05 18:19:30|33067.4|33065|33067.9|33065.5|33071.4|33069|33062.4|33060|54
1651774780000|2022-05-05 18:19:40|33068.4|33066|33068.9|33066.5|33072.9|33070.5|33064.4|33062|36
1651774790000|2022-05-05 18:19:50|33068.4|33066|33077.4|33075|33078.9|33076.5|33066.4|33064|65
1651774800000|2022-05-05 18:20:00|33077.9|33075.5|33072.4|33070|33091.4|33089|33068.9|33066.5|112
1651774810000|2022-05-05 18:20:10|33073.4|33071|33067.9|33065.5|33078.4|33076|33066.9|33064.5|37
1651774820000|2022-05-05 18:20:20|33067.4|33065|33068.4|33066|33072.4|33070|33062.9|33060.5|27
1651774830000|2022-05-05 18:20:30|33067.9|33065.5|33071.4|33069|33074.4|33072|33067.4|33065|29
1651774840000|2022-05-05 18:20:40|33070.9|33068.5|33067.4|33065|33073.9|33071.5|33064.9|33062.5|23
1651774850000|2022-05-05 18:20:50|33067.9|33065.5|33054.9|33052.5|33071.4|33069|33054.9|33052.5|35
1651774860000|2022-05-05 18:21:00|33054.4|33052|33054.4|33052|33062.4|33060|33051.4|33049|122
1651774870000|2022-05-05 18:21:10|33054.9|33052.5|33036.9|33034.5|33055.9|33053.5|33035.4|33033|78
1651774880000|2022-05-05 18:21:20|33037.4|33035|33039.4|33037|33040.4|33038|33029.4|33027|69
1651774890000|2022-05-05 18:21:30|33039.9|33037.5|33050.9|33048.5|33052.4|33050|33035.4|33033|50
1651774900000|2022-05-05 18:21:40|33051.4|33049|33048.4|33046|33054.4|33052|33046.9|33044.5|17
1651774910000|2022-05-05 18:21:50|33048.9|33046.5|33046.4|33044|33050.4|33048|33039.4|33037|49
1651774920000|2022-05-05 18:22:00|33046.9|33044.5|33049.4|33047|33055.4|33053|33040.4|33038|41
1651774930000|2022-05-05 18:22:10|33049.9|33047.5|33047.4|33045|33057.4|33055|33044.4|33042|45
1651774940000|2022-05-05 18:22:20|33048.4|33046|33051.4|33049|33053.9|33051.5|33042.4|33040|75
1651774950000|2022-05-05 18:22:30|33050.9|33048.5|33061.4|33059|33064.4|33062|33050.9|33048.5|39
1651774960000|2022-05-05 18:22:40|33061.9|33059.5|33056.4|33054|33061.9|33059.5|33053.4|33051|17
1651774970000|2022-05-05 18:22:50|33056.9|33054.5|33060.9|33058.5|33064.4|33062|33054.9|33052.5|25
1651774980000|2022-05-05 18:23:00|33061.4|33059|33050.4|33048|33061.9|33059.5|33048.4|33046|38
1651774990000|2022-05-05 18:23:10|33050.9|33048.5|33027.4|33025|33052.4|33050|33022.4|33020|153
1651775000000|2022-05-05 18:23:20|33026.9|33024.5|33025.4|33023|33032.4|33030|33018.4|33016|50
1651775010000|2022-05-05 18:23:30|33024.9|33022.5|32993.4|32991|33027.4|33025|32992.4|32990|89
1651775020000|2022-05-05 18:23:40|32994.4|32992|32987.4|32985|32996.4|32994|32986.4|32984|50
1651775030000|2022-05-05 18:23:50|32988.4|32986|32990.4|32988|32995.4|32993|32986.9|32984.5|21
1651775040000|2022-05-05 18:24:00|32988.9|32986.5|32972.4|32970|32993.9|32991.5|32968.4|32966|146
1651775050000|2022-05-05 18:24:10|32971.9|32969.5|32960.4|32958|32976.4|32974|32957.4|32955|63
1651775060000|2022-05-05 18:24:20|32960.9|32958.5|32946.4|32944|32961.4|32959|32945.4|32943|71
1651775070000|2022-05-05 18:24:30|32942.9|32940.5|32942.4|32940|32945.4|32943|32934.9|32932.5|78
1651775080000|2022-05-05 18:24:40|32941.4|32939|32933.4|32931|32941.4|32939|32925.4|32923|119
1651775090000|2022-05-05 18:24:50|32932.9|32930.5|32943.4|32941|32944.4|32942|32932.4|32930|57
1651775100000|2022-05-05 18:25:00|32944.4|32942|32915.4|32913|32946.4|32944|32914.4|32912|154
1651775110000|2022-05-05 18:25:10|32914.4|32912|32921.4|32919|32921.4|32919|32909.4|32907|122
1651775120000|2022-05-05 18:25:20|32920.9|32918.5|32923.4|32921|32926.4|32924|32916.4|32914|29
1651775130000|2022-05-05 18:25:30|32922.4|32920|32918.4|32916|32923.9|32921.5|32911.4|32909|41
1651775140000|2022-05-05 18:25:40|32918.9|32916.5|32924.4|32922|32924.9|32922.5|32910.4|32908|42
1651775150000|2022-05-05 18:25:50|32923.9|32921.5|32920.4|32918|32924.4|32922|32914.4|32912|21
1651775160000|2022-05-05 18:26:00|32920.9|32918.5|32912.4|32910|32922.9|32920.5|32905.9|32903.5|45
1651775170000|2022-05-05 18:26:10|32911.9|32909.5|32932.9|32930.5|32932.9|32930.5|32910.4|32908|58
1651775180000|2022-05-05 18:26:20|32931.4|32929|32916.4|32914|32932.4|32930|32915.4|32913|61
1651775190000|2022-05-05 18:26:30|32917.4|32915|32918.4|32916|32927.9|32925.5|32914.9|32912.5|48
1651775200000|2022-05-05 18:26:40|32918.9|32916.5|32913.4|32911|32919.4|32917|32909.4|32907|51
1651775210000|2022-05-05 18:26:50|32912.9|32910.5|32901.4|32899|32912.9|32910.5|32899.4|32897|58
1651775220000|2022-05-05 18:27:00|32900.9|32898.5|32890.4|32888|32904.4|32902|32874.4|32872|415
1651775230000|2022-05-05 18:27:10|32891.4|32889|32891.4|32889|32892.9|32890.5|32884.4|32882|54
1651775240000|2022-05-05 18:27:20|32891.9|32889.5|32908.4|32906|32909.4|32907|32891.4|32889|91
1651775250000|2022-05-05 18:27:30|32907.9|32905.5|32899.9|32897.5|32916.4|32914|32898.9|32896.5|130
1651775260000|2022-05-05 18:27:40|32900.4|32898|32907.4|32905|32909.4|32907|32894.4|32892|234
1651775270000|2022-05-05 18:27:50|32907.9|32905.5|32909.9|32907.5|32915.4|32913|32907.4|32905|129
1651775280000|2022-05-05 18:28:00|32908.4|32906|32908.4|32906|32927.4|32925|32907.4|32905|115
1651775290000|2022-05-05 18:28:10|32908.9|32906.5|32913.4|32911|32917.4|32915|32907.9|32905.5|30
1651775300000|2022-05-05 18:28:20|32912.9|32910.5|32922.4|32920|32924.4|32922|32910.4|32908|20
1651775310000|2022-05-05 18:28:30|32922.9|32920.5|32938.4|32936|32941.4|32939|32922.9|32920.5|62
1651775320000|2022-05-05 18:28:40|32937.4|32935|32924.4|32922|32939.4|32937|32922.9|32920.5|62
1651775330000|2022-05-05 18:28:50|32923.4|32921|32925.4|32923|32929.4|32927|32920.4|32918|26
1651775340000|2022-05-05 18:29:00|32924.4|32922|32905.4|32903|32924.4|32922|32904.4|32902|64
1651775350000|2022-05-05 18:29:10|32905.9|32903.5|32901.4|32899|32905.9|32903.5|32894.4|32892|64
1651775360000|2022-05-05 18:29:20|32900.9|32898.5|32889.9|32887.5|32907.4|32905|32888.4|32886|72
1651775370000|2022-05-05 18:29:30|32891.4|32889|32869.4|32867|32892.4|32890|32868.4|32866|120
1651775380000|2022-05-05 18:29:40|32869.9|32867.5|32867.9|32865.5|32878.4|32876|32866.4|32864|97
1651775390000|2022-05-05 18:29:50|32867.4|32865|32850.9|32848.5|32867.4|32865|32847.4|32845|134
1651775400000|2022-05-05 18:30:00|32850.4|32848|32869.4|32867|32876.9|32874.5|32846.4|32844|207
1651775410000|2022-05-05 18:30:10|32869.9|32867.5|32861.4|32859|32873.4|32871|32852.4|32850|104
1651775420000|2022-05-05 18:30:20|32862.4|32860|32874.9|32872.5|32877.4|32875|32858.4|32856|97
1651775430000|2022-05-05 18:30:30|32874.4|32872|32873.4|32871|32880.9|32878.5|32863.4|32861|71
1651775440000|2022-05-05 18:30:40|32872.4|32870|32885.9|32883.5|32886.4|32884|32872.4|32870|55
1651775450000|2022-05-05 18:30:50|32885.4|32883|32872.4|32870|32887.4|32885|32868.4|32866|35
1651775460000|2022-05-05 18:31:00|32871.9|32869.5|32876.4|32874|32878.4|32876|32866.4|32864|55
1651775470000|2022-05-05 18:31:10|32878.4|32876|32863.4|32861|32878.9|32876.5|32863.4|32861|29
1651775480000|2022-05-05 18:31:20|32864.4|32862|32875.9|32873.5|32877.4|32875|32861.4|32859|31
1651775490000|2022-05-05 18:31:30|32874.4|32872|32868.4|32866|32876.4|32874|32868.4|32866|20
1651775500000|2022-05-05 18:31:40|32868.9|32866.5|32872.9|32870.5|32874.4|32872|32860.4|32858|15
1651775510000|2022-05-05 18:31:50|32875.4|32873|32869.4|32867|32877.4|32875|32867.9|32865.5|15
1651775520000|2022-05-05 18:32:00|32868.9|32866.5|32864.4|32862|32870.9|32868.5|32857.9|32855.5|56
1651775530000|2022-05-05 18:32:10|32863.4|32861|32858.4|32856|32864.4|32862|32856.4|32854|40
1651775540000|2022-05-05 18:32:20|32857.4|32855|32856.4|32854|32858.4|32856|32851.4|32849|33
1651775550000|2022-05-05 18:32:30|32857.4|32855|32854.4|32852|32857.4|32855|32848.9|32846.5|113
1651775560000|2022-05-05 18:32:40|32854.9|32852.5|32850.4|32848|32856.4|32854|32845.9|32843.5|41
1651775570000|2022-05-05 18:32:50|32849.9|32847.5|32843.4|32841|32852.4|32850|32836.4|32834|64
1651775580000|2022-05-05 18:33:00|32844.4|32842|32842.9|32840.5|32845.4|32843|32829.9|32827.5|234
1651775590000|2022-05-05 18:33:10|32843.4|32841|32838.4|32836|32843.9|32841.5|32832.4|32830|41
1651775600000|2022-05-05 18:33:20|32839.4|32837|32829.4|32827|32839.4|32837|32828.4|32826|81
1651775610000|2022-05-05 18:33:30|32828.4|32826|32831.4|32829|32832.4|32830|32825.4|32823|123
1651775620000|2022-05-05 18:33:40|32831.9|32829.5|32833.4|32831|32834.4|32832|32827.4|32825|63
1651775630000|2022-05-05 18:33:50|32832.9|32830.5|32825.4|32823|32834.4|32832|32823.9|32821.5|54
1651775640000|2022-05-05 18:34:00|32821.4|32819|32839.4|32837|32844.4|32842|32821.4|32819|101
1651775650000|2022-05-05 18:34:10|32838.9|32836.5|32850.4|32848|32854.9|32852.5|32833.4|32831|74
1651775660000|2022-05-05 18:34:20|32850.9|32848.5|32838.9|32836.5|32851.9|32849.5|32836.4|32834|70
1651775670000|2022-05-05 18:34:30|32839.4|32837|32836.4|32834|32842.4|32840|32833.4|32831|39
1651775680000|2022-05-05 18:34:40|32836.9|32834.5|32838.4|32836|32839.4|32837|32831.4|32829|44
1651775690000|2022-05-05 18:34:50|32837.9|32835.5|32835.9|32833.5|32840.9|32838.5|32835.4|32833|15
1651775700000|2022-05-05 18:35:00|32836.4|32834|32830.4|32828|32837.9|32835.5|32822.4|32820|80
1651775710000|2022-05-05 18:35:10|32829.4|32827|32832.9|32830.5|32834.9|32832.5|32828.4|32826|32
1651775720000|2022-05-05 18:35:20|32833.9|32831.5|32841.9|32839.5|32848.4|32846|32832.4|32830|101
1651775730000|2022-05-05 18:35:30|32842.4|32840|32839.4|32837|32852.4|32850|32839.4|32837|48
1651775740000|2022-05-05 18:35:40|32838.9|32836.5|32840.4|32838|32846.4|32844|32833.4|32831|20
1651775750000|2022-05-05 18:35:50|32840.9|32838.5|32839.4|32837|32846.4|32844|32836.4|32834|20
1651775760000|2022-05-05 18:36:00|32839.9|32837.5|32837.4|32835|32846.4|32844|32835.4|32833|30
1651775770000|2022-05-05 18:36:10|32838.4|32836|32844.9|32842.5|32847.9|32845.5|32835.4|32833|15
1651775780000|2022-05-05 18:36:20|32844.4|32842|32836.4|32834|32846.9|32844.5|32832.9|32830.5|50
1651775790000|2022-05-05 18:36:30|32836.9|32834.5|32836.4|32834|32843.4|32841|32834.4|32832|23
1651775800000|2022-05-05 18:36:40|32835.9|32833.5|32838.4|32836|32839.4|32837|32829.9|32827.5|33
1651775810000|2022-05-05 18:36:50|32840.4|32838|32836.4|32834|32840.9|32838.5|32831.4|32829|12
1651775820000|2022-05-05 18:37:00|32835.4|32833|32828.4|32826|32846.9|32844.5|32828.4|32826|54
1651775830000|2022-05-05 18:37:10|32827.9|32825.5|32817.4|32815|32828.9|32826.5|32815.9|32813.5|109
1651775840000|2022-05-05 18:37:20|32817.9|32815.5|32823.4|32821|32827.4|32825|32817.9|32815.5|66
1651775850000|2022-05-05 18:37:30|32822.9|32820.5|32830.4|32828|32831.4|32829|32820.9|32818.5|40
1651775860000|2022-05-05 18:37:40|32828.4|32826|32824.4|32822|32833.9|32831.5|32821.4|32819|34
1651775870000|2022-05-05 18:37:50|32824.9|32822.5|32825.4|32823|32830.9|32828.5|32822.4|32820|24
1651775880000|2022-05-05 18:38:00|32824.9|32822.5|32827.4|32825|32830.4|32828|32824.9|32822.5|34
1651775890000|2022-05-05 18:38:10|32826.9|32824.5|32846.4|32844|32848.4|32846|32824.4|32822|79
1651775900000|2022-05-05 18:38:20|32848.4|32846|32856.4|32854|32861.4|32859|32846.4|32844|124
1651775910000|2022-05-05 18:38:30|32857.4|32855|32845.4|32843|32857.4|32855|32836.4|32834|62
1651775920000|2022-05-05 18:38:40|32845.9|32843.5|32858.9|32856.5|32858.9|32856.5|32842.4|32840|39
1651775930000|2022-05-05 18:38:50|32858.4|32856|32851.4|32849|32863.4|32861|32850.4|32848|25
1651775940000|2022-05-05 18:39:00|32850.4|32848|32865.4|32863|32865.9|32863.5|32848.4|32846|41
1651775950000|2022-05-05 18:39:10|32865.9|32863.5|32848.4|32846|32866.4|32864|32848.4|32846|33
1651775960000|2022-05-05 18:39:20|32850.4|32848|32856.4|32854|32856.9|32854.5|32846.4|32844|43
1651775970000|2022-05-05 18:39:30|32856.9|32854.5|32848.9|32846.5|32856.9|32854.5|32848.4|32846|18
1651775980000|2022-05-05 18:39:40|32848.4|32846|32853.4|32851|32856.4|32854|32847.4|32845|14
1651775990000|2022-05-05 18:39:50|32853.9|32851.5|32866.4|32864|32876.4|32874|32853.9|32851.5|64
1651776000000|2022-05-05 18:40:00|32865.4|32863|32865.4|32863|32868.4|32866|32851.9|32849.5|60
1651776010000|2022-05-05 18:40:10|32866.4|32864|32849.9|32847.5|32867.4|32865|32848.9|32846.5|54
1651776020000|2022-05-05 18:40:20|32850.4|32848|32842.4|32840|32850.4|32848|32832.4|32830|41
1651776030000|2022-05-05 18:40:30|32842.9|32840.5|32841.4|32839|32851.4|32849|32839.9|32837.5|28
1651776040000|2022-05-05 18:40:40|32840.9|32838.5|32848.4|32846|32851.4|32849|32839.4|32837|27
1651776050000|2022-05-05 18:40:50|32848.9|32846.5|32859.4|32857|32866.4|32864|32845.4|32843|34
1651776060000|2022-05-05 18:41:00|32858.9|32856.5|32865.4|32863|32868.9|32866.5|32851.4|32849|73
1651776070000|2022-05-05 18:41:10|32866.4|32864|32891.4|32889|32892.4|32890|32865.4|32863|163
1651776080000|2022-05-05 18:41:20|32891.9|32889.5|32874.4|32872|32892.4|32890|32873.4|32871|65
1651776090000|2022-05-05 18:41:30|32874.9|32872.5|32857.4|32855|32879.4|32877|32856.4|32854|70
1651776100000|2022-05-05 18:41:40|32856.9|32854.5|32849.4|32847|32860.4|32858|32849.4|32847|24
1651776110000|2022-05-05 18:41:50|32848.9|32846.5|32849.4|32847|32853.4|32851|32845.4|32843|68
1651776120000|2022-05-05 18:42:00|32848.9|32846.5|32848.4|32846|32852.4|32850|32843.4|32841|46
1651776130000|2022-05-05 18:42:10|32848.9|32846.5|32857.9|32855.5|32859.4|32857|32845.4|32843|59
1651776140000|2022-05-05 18:42:20|32858.4|32856|32865.4|32863|32875.4|32873|32855.9|32853.5|63
1651776150000|2022-05-05 18:42:30|32865.9|32863.5|32853.9|32851.5|32869.9|32867.5|32853.4|32851|24
1651776160000|2022-05-05 18:42:40|32855.4|32853|32865.4|32863|32867.4|32865|32855.4|32853|25
1651776170000|2022-05-05 18:42:50|32865.9|32863.5|32851.9|32849.5|32865.9|32863.5|32851.9|32849.5|19
1651776180000|2022-05-05 18:43:00|32851.4|32849|32843.4|32841|32855.4|32853|32841.9|32839.5|94
1651776190000|2022-05-05 18:43:10|32844.9|32842.5|32843.4|32841|32846.9|32844.5|32841.4|32839|35
1651776200000|2022-05-05 18:43:20|32842.9|32840.5|32850.9|32848.5|32851.4|32849|32839.4|32837|46
1651776210000|2022-05-05 18:43:30|32851.4|32849|32861.9|32859.5|32866.4|32864|32846.9|32844.5|55
1651776220000|2022-05-05 18:43:40|32862.4|32860|32853.9|32851.5|32863.4|32861|32853.4|32851|32
1651776230000|2022-05-05 18:43:50|32854.4|32852|32847.4|32845|32855.4|32853|32846.4|32844|25
1651776240000|2022-05-05 18:44:00|32847.9|32845.5|32856.4|32854|32860.4|32858|32842.4|32840|49
1651776250000|2022-05-05 18:44:10|32856.9|32854.5|32849.4|32847|32863.9|32861.5|32848.4|32846|39
1651776260000|2022-05-05 18:44:20|32849.9|32847.5|32844.4|32842|32851.4|32849|32840.9|32838.5|47
1651776270000|2022-05-05 18:44:30|32844.9|32842.5|32844.9|32842.5|32855.4|32853|32844.4|32842|33
1651776280000|2022-05-05 18:44:40|32844.4|32842|32851.9|32849.5|32853.9|32851.5|32844.4|32842|11
1651776290000|2022-05-05 18:44:50|32851.4|32849|32858.4|32856|32859.4|32857|32844.9|32842.5|41
1651776300000|2022-05-05 18:45:00|32858.9|32856.5|32859.4|32857|32867.4|32865|32850.9|32848.5|100
1651776310000|2022-05-05 18:45:10|32858.9|32856.5|32860.4|32858|32866.9|32864.5|32856.4|32854|21
1651776320000|2022-05-05 18:45:20|32860.9|32858.5|32856.4|32854|32864.4|32862|32851.9|32849.5|26
1651776330000|2022-05-05 18:45:30|32855.9|32853.5|32871.9|32869.5|32871.9|32869.5|32854.9|32852.5|58
1651776340000|2022-05-05 18:45:40|32871.4|32869|32864.4|32862|32874.4|32872|32864.4|32862|78
1651776350000|2022-05-05 18:45:50|32863.9|32861.5|32868.4|32866|32875.9|32873.5|32862.9|32860.5|44
1651776360000|2022-05-05 18:46:00|32867.4|32865|32870.4|32868|32875.9|32873.5|32862.9|32860.5|25
1651776370000|2022-05-05 18:46:10|32871.9|32869.5|32872.9|32870.5|32874.4|32872|32867.9|32865.5|31
1651776380000|2022-05-05 18:46:20|32872.4|32870|32869.4|32867|32875.4|32873|32867.4|32865|24
1651776390000|2022-05-05 18:46:30|32868.9|32866.5|32882.4|32880|32882.4|32880|32868.4|32866|48
1651776400000|2022-05-05 18:46:40|32881.4|32879|32884.9|32882.5|32887.4|32885|32881.4|32879|56
1651776410000|2022-05-05 18:46:50|32885.4|32883|32900.4|32898|32903.4|32901|32882.4|32880|70
1651776420000|2022-05-05 18:47:00|32899.9|32897.5|32917.4|32915|32919.4|32917|32899.9|32897.5|152
1651776430000|2022-05-05 18:47:10|32916.9|32914.5|32915.4|32913|32922.4|32920|32912.9|32910.5|146
1651776440000|2022-05-05 18:47:20|32915.9|32913.5|32902.9|32900.5|32916.4|32914|32893.9|32891.5|79
1651776450000|2022-05-05 18:47:30|32903.4|32901|32901.4|32899|32908.4|32906|32899.9|32897.5|41
1651776460000|2022-05-05 18:47:40|32901.9|32899.5|32887.4|32885|32902.9|32900.5|32886.9|32884.5|97
1651776470000|2022-05-05 18:47:50|32887.9|32885.5|32879.4|32877|32892.4|32890|32878.4|32876|99
1651776480000|2022-05-05 18:48:00|32878.9|32876.5|32876.9|32874.5|32880.9|32878.5|32870.4|32868|83
1651776490000|2022-05-05 18:48:10|32877.4|32875|32881.4|32879|32881.9|32879.5|32872.4|32870|34
1651776500000|2022-05-05 18:48:20|32880.4|32878|32901.4|32899|32905.9|32903.5|32880.4|32878|79
1651776510000|2022-05-05 18:48:30|32901.9|32899.5|32890.4|32888|32903.4|32901|32888.4|32886|34
1651776520000|2022-05-05 18:48:40|32890.9|32888.5|32895.4|32893|32898.4|32896|32889.9|32887.5|37
1651776530000|2022-05-05 18:48:50|32894.4|32892|32893.4|32891|32899.9|32897.5|32885.4|32883|82
1651776540000|2022-05-05 18:49:00|32892.9|32890.5|32900.4|32898|32907.4|32905|32888.4|32886|35
1651776550000|2022-05-05 18:49:10|32900.9|32898.5|32888.4|32886|32902.4|32900|32887.4|32885|28
1651776560000|2022-05-05 18:49:20|32888.9|32886.5|32900.4|32898|32902.4|32900|32885.4|32883|17
1651776570000|2022-05-05 18:49:30|32900.9|32898.5|32903.9|32901.5|32906.4|32904|32900.9|32898.5|18
1651776580000|2022-05-05 18:49:40|32905.4|32903|32898.4|32896|32910.4|32908|32896.9|32894.5|24
1651776590000|2022-05-05 18:49:50|32898.9|32896.5|32895.4|32893|32907.9|32905.5|32894.9|32892.5|31
1651776600000|2022-05-05 18:50:00|32894.9|32892.5|32898.4|32896|32903.4|32901|32893.4|32891|37
1651776610000|2022-05-05 18:50:10|32898.9|32896.5|32938.4|32936|32943.4|32941|32894.9|32892.5|144
1651776620000|2022-05-05 18:50:20|32938.9|32936.5|32945.9|32943.5|32961.4|32959|32938.9|32936.5|136
1651776630000|2022-05-05 18:50:30|32947.4|32945|32951.4|32949|32955.9|32953.5|32937.4|32935|99
1651776640000|2022-05-05 18:50:40|32952.9|32950.5|32960.9|32958.5|32961.4|32959|32942.9|32940.5|40
1651776650000|2022-05-05 18:50:50|32962.4|32960|32960.4|32958|32971.4|32969|32957.9|32955.5|77
1651776660000|2022-05-05 18:51:00|32959.9|32957.5|32977.9|32975.5|32980.4|32978|32959.9|32957.5|72
1651776670000|2022-05-05 18:51:10|32978.9|32976.5|32983.9|32981.5|32995.4|32993|32976.4|32974|94
1651776680000|2022-05-05 18:51:20|32984.4|32982|32971.9|32969.5|32986.4|32984|32967.4|32965|94
1651776690000|2022-05-05 18:51:30|32971.4|32969|32970.9|32968.5|32977.9|32975.5|32969.4|32967|28
1651776700000|2022-05-05 18:51:40|32971.4|32969|32972.4|32970|32977.9|32975.5|32969.9|32967.5|18
1651776710000|2022-05-05 18:51:50|32971.9|32969.5|32967.4|32965|32976.9|32974.5|32966.9|32964.5|23
1651776720000|2022-05-05 18:52:00|32966.9|32964.5|32950.4|32948|32969.4|32967|32949.4|32947|80
1651776730000|2022-05-05 18:52:10|32950.9|32948.5|32936.4|32934|32956.4|32954|32932.9|32930.5|95
1651776740000|2022-05-05 18:52:20|32937.4|32935|32933.9|32931.5|32939.4|32937|32922.4|32920|107
1651776750000|2022-05-05 18:52:30|32934.4|32932|32923.9|32921.5|32938.9|32936.5|32921.4|32919|26
1651776760000|2022-05-05 18:52:40|32923.4|32921|32900.9|32898.5|32925.4|32923|32899.4|32897|66
1651776770000|2022-05-05 18:52:50|32901.4|32899|32907.4|32905|32909.9|32907.5|32900.9|32898.5|33
1651776780000|2022-05-05 18:53:00|32907.9|32905.5|32922.9|32920.5|32922.9|32920.5|32898.9|32896.5|51
1651776790000|2022-05-05 18:53:10|32923.4|32921|32917.4|32915|32923.4|32921|32908.4|32906|54
1651776800000|2022-05-05 18:53:20|32917.9|32915.5|32921.4|32919|32923.4|32921|32914.9|32912.5|25
1651776810000|2022-05-05 18:53:30|32921.9|32919.5|32921.4|32919|32926.4|32924|32916.4|32914|15
1651776820000|2022-05-05 18:53:40|32920.9|32918.5|32908.9|32906.5|32923.4|32921|32904.9|32902.5|34
1651776830000|2022-05-05 18:53:50|32909.4|32907|32900.4|32898|32912.9|32910.5|32900.4|32898|49
1651776840000|2022-05-05 18:54:00|32900.9|32898.5|32896.4|32894|32902.4|32900|32887.4|32885|90
1651776850000|2022-05-05 18:54:10|32894.9|32892.5|32906.9|32904.5|32909.9|32907.5|32892.4|32890|56
1651776860000|2022-05-05 18:54:20|32906.4|32904|32932.9|32930.5|32933.4|32931|32904.9|32902.5|93
1651776870000|2022-05-05 18:54:30|32933.4|32931|32916.4|32914|32936.4|32934|32911.9|32909.5|66
1651776880000|2022-05-05 18:54:40|32914.4|32912|32908.9|32906.5|32919.4|32917|32907.4|32905|36
1651776890000|2022-05-05 18:54:50|32908.4|32906|32900.4|32898|32908.9|32906.5|32900.4|32898|19
1651776900000|2022-05-05 18:55:00|32896.4|32894|32877.4|32875|32900.9|32898.5|32870.4|32868|128
1651776910000|2022-05-05 18:55:10|32876.4|32874|32877.4|32875|32886.4|32884|32873.4|32871|66
1651776920000|2022-05-05 18:55:20|32877.9|32875.5|32874.4|32872|32883.9|32881.5|32871.4|32869|59
1651776930000|2022-05-05 18:55:30|32875.4|32873|32881.4|32879|32884.9|32882.5|32874.4|32872|38
1651776940000|2022-05-05 18:55:40|32880.9|32878.5|32884.4|32882|32888.9|32886.5|32876.4|32874|30
1651776950000|2022-05-05 18:55:50|32883.4|32881|32883.4|32881|32883.9|32881.5|32875.4|32873|27
1651776960000|2022-05-05 18:56:00|32883.9|32881.5|32884.9|32882.5|32894.9|32892.5|32880.4|32878|33
1651776970000|2022-05-05 18:56:10|32884.4|32882|32872.9|32870.5|32884.9|32882.5|32865.4|32863|32
1651776980000|2022-05-05 18:56:20|32873.4|32871|32877.9|32875.5|32879.9|32877.5|32870.4|32868|12
1651776990000|2022-05-05 18:56:30|32878.4|32876|32894.4|32892|32896.9|32894.5|32873.9|32871.5|41
1651777000000|2022-05-05 18:56:40|32894.9|32892.5|32899.4|32897|32904.4|32902|32891.9|32889.5|54
1651777010000|2022-05-05 18:56:50|32898.9|32896.5|32877.4|32875|32900.9|32898.5|32872.4|32870|44
1651777020000|2022-05-05 18:57:00|32877.9|32875.5|32886.9|32884.5|32887.9|32885.5|32870.4|32868|46
1651777030000|2022-05-05 18:57:10|32887.4|32885|32885.4|32883|32896.4|32894|32885.4|32883|26
1651777040000|2022-05-05 18:57:20|32884.9|32882.5|32885.9|32883.5|32897.4|32895|32882.9|32880.5|10
1651777050000|2022-05-05 18:57:30|32886.4|32884|32894.4|32892|32894.9|32892.5|32886.4|32884|12
1651777060000|2022-05-05 18:57:40|32894.9|32892.5|32898.4|32896|32905.9|32903.5|32892.4|32890|42
1651777070000|2022-05-05 18:57:50|32896.4|32894|32897.9|32895.5|32910.9|32908.5|32896.4|32894|22
1651777080000|2022-05-05 18:58:00|32897.4|32895|32894.9|32892.5|32898.9|32896.5|32885.4|32883|32
1651777090000|2022-05-05 18:58:10|32895.9|32893.5|32887.9|32885.5|32896.9|32894.5|32878.4|32876|49
1651777100000|2022-05-05 18:58:20|32886.9|32884.5|32892.4|32890|32895.4|32893|32884.4|32882|39
1651777110000|2022-05-05 18:58:30|32892.9|32890.5|32897.9|32895.5|32897.9|32895.5|32890.9|32888.5|12
1651777120000|2022-05-05 18:58:40|32898.4|32896|32891.9|32889.5|32903.4|32901|32891.4|32889|22
1651777130000|2022-05-05 18:58:50|32892.4|32890|32903.9|32901.5|32905.9|32903.5|32892.4|32890|32
1651777140000|2022-05-05 18:59:00|32905.4|32903|32892.4|32890|32910.4|32908|32892.4|32890|29
1651777150000|2022-05-05 18:59:10|32892.9|32890.5|32900.9|32898.5|32901.9|32899.5|32892.4|32890|21
1651777160000|2022-05-05 18:59:20|32900.4|32898|32899.9|32897.5|32901.4|32899|32893.9|32891.5|37
1651777170000|2022-05-05 18:59:30|32899.4|32897|32908.9|32906.5|32909.4|32907|32898.9|32896.5|18
1651777180000|2022-05-05 18:59:40|32909.4|32907|32911.9|32909.5|32918.4|32916|32908.9|32906.5|34
1651777190000|2022-05-05 18:59:50|32911.4|32909|32912.9|32910.5|32921.9|32919.5|32910.4|32908|37
1651777200000|2022-05-05 19:00:00|32913.4|32911|32925.9|32923.5|32932.4|32930|32909.4|32907|61
1651777210000|2022-05-05 19:00:10|32925.4|32923|32913.4|32911|32928.9|32926.5|32905.9|32903.5|62
1651777220000|2022-05-05 19:00:20|32913.9|32911.5|32907.4|32905|32914.4|32912|32891.9|32889.5|69
1651777230000|2022-05-05 19:00:30|32906.9|32904.5|32900.4|32898|32908.4|32906|32893.4|32891|38
1651777240000|2022-05-05 19:00:40|32901.4|32899|32897.9|32895.5|32903.9|32901.5|32895.9|32893.5|33
1651777250000|2022-05-05 19:00:50|32897.4|32895|32909.9|32907.5|32914.9|32912.5|32896.4|32894|36
1651777260000|2022-05-05 19:01:00|32910.4|32908|32917.9|32915.5|32926.4|32924|32909.9|32907.5|42
1651777270000|2022-05-05 19:01:10|32918.4|32916|32907.4|32905|32920.4|32918|32906.9|32904.5|37
1651777280000|2022-05-05 19:01:20|32906.9|32904.5|32886.4|32884|32906.9|32904.5|32878.9|32876.5|103
1651777290000|2022-05-05 19:01:30|32887.4|32885|32864.9|32862.5|32887.4|32885|32862.9|32860.5|83
1651777300000|2022-05-05 19:01:40|32865.4|32863|32862.9|32860.5|32870.9|32868.5|32860.9|32858.5|71
1651777310000|2022-05-05 19:01:50|32862.4|32860|32859.9|32857.5|32864.4|32862|32853.9|32851.5|51
1651777320000|2022-05-05 19:02:00|32859.4|32857|32867.9|32865.5|32870.9|32868.5|32855.9|32853.5|38
1651777330000|2022-05-05 19:02:10|32868.4|32866|32862.9|32860.5|32870.9|32868.5|32862.9|32860.5|30
1651777340000|2022-05-05 19:02:20|32863.4|32861|32847.4|32845|32863.9|32861.5|32842.9|32840.5|77
1651777350000|2022-05-05 19:02:30|32845.9|32843.5|32861.4|32859|32862.9|32860.5|32842.4|32840|105
1651777360000|2022-05-05 19:02:40|32860.4|32858|32849.4|32847|32860.4|32858|32848.4|32846|37
1651777370000|2022-05-05 19:02:50|32848.9|32846.5|32854.4|32852|32854.9|32852.5|32845.9|32843.5|27
1651777380000|2022-05-05 19:03:00|32852.4|32850|32840.4|32838|32852.4|32850|32838.4|32836|57
1651777390000|2022-05-05 19:03:10|32840.9|32838.5|32840.4|32838|32847.4|32845|32839.4|32837|33
1651777400000|2022-05-05 19:03:20|32839.9|32837.5|32856.4|32854|32856.9|32854.5|32836.4|32834|49
1651777410000|2022-05-05 19:03:30|32856.9|32854.5|32852.4|32850|32869.4|32867|32852.4|32850|59
1651777420000|2022-05-05 19:03:40|32851.9|32849.5|32838.4|32836|32852.4|32850|32836.9|32834.5|93
1651777430000|2022-05-05 19:03:50|32838.9|32836.5|32847.9|32845.5|32850.4|32848|32838.4|32836|21
1651777440000|2022-05-05 19:04:00|32847.4|32845|32828.9|32826.5|32851.4|32849|32828.4|32826|59
1651777450000|2022-05-05 19:04:10|32829.4|32827|32829.4|32827|32833.4|32831|32823.4|32821|49
1651777460000|2022-05-05 19:04:20|32831.9|32829.5|32837.9|32835.5|32840.9|32838.5|32829.9|32827.5|75
1651777470000|2022-05-05 19:04:30|32839.4|32837|32837.4|32835|32839.9|32837.5|32832.4|32830|29
1651777480000|2022-05-05 19:04:40|32837.9|32835.5|32828.4|32826|32843.4|32841|32825.4|32823|57
1651777490000|2022-05-05 19:04:50|32827.4|32825|32835.9|32833.5|32837.4|32835|32825.4|32823|38
1651777500000|2022-05-05 19:05:00|32836.9|32834.5|32843.9|32841.5|32849.4|32847|32832.9|32830.5|73
1651777510000|2022-05-05 19:05:10|32844.4|32842|32833.4|32831|32844.4|32842|32829.4|32827|51
1651777520000|2022-05-05 19:05:20|32833.9|32831.5|32842.9|32840.5|32845.4|32843|32833.4|32831|29
1651777530000|2022-05-05 19:05:30|32841.4|32839|32854.4|32852|32855.4|32853|32839.9|32837.5|47
1651777540000|2022-05-05 19:05:40|32853.9|32851.5|32834.9|32832.5|32860.4|32858|32833.4|32831|152
1651777550000|2022-05-05 19:05:50|32836.9|32834.5|32835.9|32833.5|32843.4|32841|32832.4|32830|71
1651777560000|2022-05-05 19:06:00|32835.4|32833|32832.4|32830|32839.9|32837.5|32825.4|32823|92
1651777570000|2022-05-05 19:06:10|32832.9|32830.5|32825.9|32823.5|32833.4|32831|32822.4|32820|46
1651777580000|2022-05-05 19:06:20|32824.4|32822|32815.4|32813|32824.4|32822|32812.4|32810|84
1651777590000|2022-05-05 19:06:30|32814.9|32812.5|32806.9|32804.5|32815.4|32813|32802.9|32800.5|250
1651777600000|2022-05-05 19:06:40|32807.4|32805|32808.4|32806|32813.4|32811|32802.4|32800|86
1651777610000|2022-05-05 19:06:50|32807.4|32805|32803.9|32801.5|32812.4|32810|32801.9|32799.5|44
1651777620000|2022-05-05 19:07:00|32804.4|32802|32805.4|32803|32808.4|32806|32799.9|32797.5|67
1651777630000|2022-05-05 19:07:10|32805.9|32803.5|32802.4|32800|32805.9|32803.5|32795.4|32793|80
1651777640000|2022-05-05 19:07:20|32802.9|32800.5|32801.9|32799.5|32811.9|32809.5|32801.4|32799|51
1651777650000|2022-05-05 19:07:30|32801.4|32799|32797.4|32795|32807.4|32805|32794.9|32792.5|54
1651777660000|2022-05-05 19:07:40|32796.9|32794.5|32805.4|32803|32812.4|32810|32795.4|32793|65
1651777670000|2022-05-05 19:07:50|32804.9|32802.5|32796.9|32794.5|32809.4|32807|32796.9|32794.5|50
1651777680000|2022-05-05 19:08:00|32793.4|32791|32799.4|32797|32800.9|32798.5|32792.4|32790|71
1651777690000|2022-05-05 19:08:10|32799.9|32797.5|32793.4|32791|32804.9|32802.5|32793.4|32791|66
1651777700000|2022-05-05 19:08:20|32793.9|32791.5|32797.4|32795|32799.9|32797.5|32780.4|32778|293
1651777710000|2022-05-05 19:08:30|32796.4|32794|32816.4|32814|32822.4|32820|32791.4|32789|174
1651777720000|2022-05-05 19:08:40|32815.9|32813.5|32828.4|32826|32829.4|32827|32810.9|32808.5|102
1651777730000|2022-05-05 19:08:50|32828.9|32826.5|32829.9|32827.5|32841.4|32839|32825.4|32823|101
1651777740000|2022-05-05 19:09:00|32829.4|32827|32846.9|32844.5|32848.4|32846|32829.4|32827|73
1651777750000|2022-05-05 19:09:10|32848.4|32846|32839.9|32837.5|32850.9|32848.5|32838.4|32836|73
1651777760000|2022-05-05 19:09:20|32839.4|32837|32828.4|32826|32843.9|32841.5|32827.4|32825|64
1651777770000|2022-05-05 19:09:30|32827.4|32825|32816.4|32814|32828.4|32826|32811.4|32809|85
1651777780000|2022-05-05 19:09:40|32816.9|32814.5|32807.9|32805.5|32819.9|32817.5|32806.4|32804|40
1651777790000|2022-05-05 19:09:50|32807.4|32805|32823.4|32821|32823.4|32821|32804.9|32802.5|124
1651777800000|2022-05-05 19:10:00|32823.9|32821.5|32811.4|32809|32828.4|32826|32809.4|32807|95
1651777810000|2022-05-05 19:10:10|32810.9|32808.5|32796.9|32794.5|32811.9|32809.5|32796.9|32794.5|34
1651777820000|2022-05-05 19:10:20|32798.4|32796|32814.9|32812.5|32816.4|32814|32797.4|32795|43
1651777830000|2022-05-05 19:10:30|32814.4|32812|32810.4|32808|32816.4|32814|32804.4|32802|38
1651777840000|2022-05-05 19:10:40|32809.9|32807.5|32815.9|32813.5|32818.9|32816.5|32807.4|32805|27
1651777850000|2022-05-05 19:10:50|32814.9|32812.5|32821.4|32819|32827.4|32825|32814.4|32812|40
1651777860000|2022-05-05 19:11:00|32822.4|32820|32811.4|32809|32823.9|32821.5|32806.4|32804|62
1651777870000|2022-05-05 19:11:10|32810.9|32808.5|32806.4|32804|32812.4|32810|32801.4|32799|49
1651777880000|2022-05-05 19:11:20|32807.4|32805|32804.4|32802|32813.9|32811.5|32799.9|32797.5|78
1651777890000|2022-05-05 19:11:30|32804.9|32802.5|32807.4|32805|32813.4|32811|32801.4|32799|28
1651777900000|2022-05-05 19:11:40|32809.4|32807|32803.4|32801|32809.9|32807.5|32799.4|32797|51
1651777910000|2022-05-05 19:11:50|32804.4|32802|32805.4|32803|32810.9|32808.5|32803.4|32801|93
1651777920000|2022-05-05 19:12:00|32804.9|32802.5|32823.9|32821.5|32824.4|32822|32801.9|32799.5|99
1651777930000|2022-05-05 19:12:10|32823.4|32821|32829.4|32827|32832.4|32830|32815.9|32813.5|53
1651777940000|2022-05-05 19:12:20|32829.9|32827.5|32828.4|32826|32831.4|32829|32822.4|32820|64
1651777950000|2022-05-05 19:12:30|32829.4|32827|32835.4|32833|32836.9|32834.5|32828.9|32826.5|42
1651777960000|2022-05-05 19:12:40|32835.9|32833.5|32839.4|32837|32847.4|32845|32833.4|32831|105
1651777970000|2022-05-05 19:12:50|32838.9|32836.5|32821.4|32819|32840.4|32838|32817.9|32815.5|57
1651777980000|2022-05-05 19:13:00|32821.9|32819.5|32825.4|32823|32825.4|32823|32811.4|32809|34
1651777990000|2022-05-05 19:13:10|32825.9|32823.5|32823.4|32821|32829.4|32827|32820.4|32818|35
1651778000000|2022-05-05 19:13:20|32822.9|32820.5|32805.4|32803|32822.9|32820.5|32804.9|32802.5|51
1651778010000|2022-05-05 19:13:30|32806.4|32804|32793.4|32791|32806.9|32804.5|32792.9|32790.5|81
1651778020000|2022-05-05 19:13:40|32792.9|32790.5|32796.4|32794|32796.4|32794|32790.4|32788|47
1651778030000|2022-05-05 19:13:50|32796.9|32794.5|32795.4|32793|32799.4|32797|32791.4|32789|44
1651778040000|2022-05-05 19:14:00|32792.9|32790.5|32778.4|32776|32796.4|32794|32774.9|32772.5|146
1651778050000|2022-05-05 19:14:10|32777.9|32775.5|32778.4|32776|32781.9|32779.5|32776.4|32774|57
1651778060000|2022-05-05 19:14:20|32777.4|32775|32782.4|32780|32784.9|32782.5|32777.4|32775|33
1651778070000|2022-05-05 19:14:30|32782.9|32780.5|32756.9|32754.5|32783.9|32781.5|32755.4|32753|258
1651778080000|2022-05-05 19:14:40|32756.4|32754|32740.4|32738|32756.4|32754|32738.4|32736|152
1651778090000|2022-05-05 19:14:50|32740.9|32738.5|32744.4|32742|32744.4|32742|32734.4|32732|203
1651778100000|2022-05-05 19:15:00|32745.4|32743|32745.4|32743|32747.9|32745.5|32739.4|32737|87
1651778110000|2022-05-05 19:15:10|32744.9|32742.5|32766.4|32764|32767.4|32765|32744.4|32742|177
1651778120000|2022-05-05 19:15:20|32766.9|32764.5|32778.4|32776|32786.4|32784|32766.4|32764|133
1651778130000|2022-05-05 19:15:30|32778.9|32776.5|32764.9|32762.5|32783.4|32781|32763.4|32761|107
1651778140000|2022-05-05 19:15:40|32763.9|32761.5|32758.4|32756|32764.4|32762|32751.9|32749.5|70
1651778150000|2022-05-05 19:15:50|32757.4|32755|32756.4|32754|32763.4|32761|32752.4|32750|36
1651778160000|2022-05-05 19:16:00|32755.4|32753|32760.4|32758|32763.4|32761|32753.4|32751|67
1651778170000|2022-05-05 19:16:10|32759.9|32757.5|32750.4|32748|32764.4|32762|32748.4|32746|73
1651778180000|2022-05-05 19:16:20|32750.9|32748.5|32756.4|32754|32758.4|32756|32742.9|32740.5|47
1651778190000|2022-05-05 19:16:30|32756.9|32754.5|32770.4|32768|32770.4|32768|32755.4|32753|117
1651778200000|2022-05-05 19:16:40|32770.9|32768.5|32764.9|32762.5|32771.9|32769.5|32761.9|32759.5|53
1651778210000|2022-05-05 19:16:50|32767.4|32765|32763.4|32761|32775.9|32773.5|32760.4|32758|146
1651778220000|2022-05-05 19:17:00|32761.9|32759.5|32760.9|32758.5|32767.4|32765|32757.4|32755|72
1651778230000|2022-05-05 19:17:10|32760.4|32758|32759.9|32757.5|32762.9|32760.5|32752.9|32750.5|31
1651778240000|2022-05-05 19:17:20|32759.4|32757|32747.4|32745|32760.4|32758|32746.4|32744|69
1651778250000|2022-05-05 19:17:30|32746.9|32744.5|32748.4|32746|32753.9|32751.5|32740.4|32738|316
1651778260000|2022-05-05 19:17:40|32747.9|32745.5|32751.4|32749|32751.4|32749|32741.9|32739.5|74
1651778270000|2022-05-05 19:17:50|32752.4|32750|32744.4|32742|32752.4|32750|32740.9|32738.5|40
1651778280000|2022-05-05 19:18:00|32744.9|32742.5|32740.4|32738|32746.9|32744.5|32737.4|32735|47
1651778290000|2022-05-05 19:18:10|32739.9|32737.5|32759.9|32757.5|32763.9|32761.5|32739.9|32737.5|145
1651778300000|2022-05-05 19:18:20|32759.4|32757|32763.9|32761.5|32769.9|32767.5|32759.4|32757|43
1651778310000|2022-05-05 19:18:30|32763.4|32761|32760.4|32758|32763.4|32761|32752.4|32750|49
1651778320000|2022-05-05 19:18:40|32759.9|32757.5|32755.4|32753|32759.9|32757.5|32750.4|32748|36
1651778330000|2022-05-05 19:18:50|32754.9|32752.5|32749.4|32747|32759.4|32757|32747.4|32745|20
1651778340000|2022-05-05 19:19:00|32748.9|32746.5|32756.4|32754|32760.4|32758|32747.4|32745|56
1651778350000|2022-05-05 19:19:10|32756.9|32754.5|32762.9|32760.5|32766.4|32764|32752.4|32750|40
1651778360000|2022-05-05 19:19:20|32762.4|32760|32778.4|32776|32778.4|32776|32760.4|32758|78
1651778370000|2022-05-05 19:19:30|32777.9|32775.5|32776.4|32774|32783.4|32781|32772.9|32770.5|48
1651778380000|2022-05-05 19:19:40|32775.9|32773.5|32778.4|32776|32780.9|32778.5|32771.9|32769.5|47
1651778390000|2022-05-05 19:19:50|32777.9|32775.5|32787.9|32785.5|32790.4|32788|32777.4|32775|100
1651778400000|2022-05-05 19:20:00|32787.4|32785|32767.6|32765.2|32789.6|32787.2|32766.1|32763.7|69
1651778410000|2022-05-05 19:20:10|32768.6|32766.2|32766.6|32764.2|32772.6|32770.2|32764.6|32762.2|56
1651778420000|2022-05-05 19:20:20|32767.6|32765.2|32771.1|32768.7|32782.1|32779.7|32767.6|32765.2|32
1651778430000|2022-05-05 19:20:30|32770.6|32768.2|32774.6|32772.2|32781.1|32778.7|32770.1|32767.7|23
1651778440000|2022-05-05 19:20:40|32775.1|32772.7|32783.6|32781.2|32787.6|32785.2|32773.1|32770.7|35
1651778450000|2022-05-05 19:20:50|32784.1|32781.7|32766.6|32764.2|32784.6|32782.2|32765.6|32763.2|41
1651778460000|2022-05-05 19:21:00|32767.1|32764.7|32771.6|32769.2|32777.1|32774.7|32762.6|32760.2|54
1651778470000|2022-05-05 19:21:10|32772.1|32769.7|32776.6|32774.2|32779.6|32777.2|32769.6|32767.2|19
1651778480000|2022-05-05 19:21:20|32775.1|32772.7|32771.1|32768.7|32775.6|32773.2|32767.1|32764.7|22
1651778490000|2022-05-05 19:21:30|32770.6|32768.2|32774.6|32772.2|32781.1|32778.7|32770.6|32768.2|38
1651778500000|2022-05-05 19:21:40|32775.1|32772.7|32766.6|32764.2|32776.1|32773.7|32764.1|32761.7|37
1651778510000|2022-05-05 19:21:50|32767.1|32764.7|32766.6|32764.2|32769.6|32767.2|32760.1|32757.7|31
1651778520000|2022-05-05 19:22:00|32766.1|32763.7|32757.6|32755.2|32766.1|32763.7|32756.6|32754.2|54
1651778530000|2022-05-05 19:22:10|32756.6|32754.2|32758.6|32756.2|32763.1|32760.7|32756.6|32754.2|14
1651778540000|2022-05-05 19:22:20|32759.1|32756.7|32750.1|32747.7|32760.1|32757.7|32750.1|32747.7|96
1651778550000|2022-05-05 19:22:30|32749.6|32747.2|32753.6|32751.2|32754.6|32752.2|32745.1|32742.7|56
1651778560000|2022-05-05 19:22:40|32753.1|32750.7|32749.6|32747.2|32756.6|32754.2|32749.6|32747.2|32
1651778570000|2022-05-05 19:22:50|32750.1|32747.7|32738.6|32736.2|32753.6|32751.2|32738.6|32736.2|115
1651778580000|2022-05-05 19:23:00|32739.6|32737.2|32749.1|32746.7|32750.6|32748.2|32735.1|32732.7|94
1651778590000|2022-05-05 19:23:10|32749.6|32747.2|32745.6|32743.2|32751.6|32749.2|32740.1|32737.7|30
1651778600000|2022-05-05 19:23:20|32746.6|32744.2|32748.6|32746.2|32751.1|32748.7|32741.6|32739.2|46
1651778610000|2022-05-05 19:23:30|32749.6|32747.2|32761.1|32758.7|32761.1|32758.7|32748.6|32746.2|33
1651778620000|2022-05-05 19:23:40|32762.1|32759.7|32763.6|32761.2|32767.1|32764.7|32761.1|32758.7|34
1651778630000|2022-05-05 19:23:50|32764.1|32761.7|32761.6|32759.2|32772.1|32769.7|32760.6|32758.2|115
1651778640000|2022-05-05 19:24:00|32762.1|32759.7|32787.6|32785.2|32790.1|32787.7|32762.1|32759.7|118
1651778650000|2022-05-05 19:24:10|32788.6|32786.2|32778.6|32776.2|32789.1|32786.7|32770.6|32768.2|41
1651778660000|2022-05-05 19:24:20|32779.6|32777.2|32787.6|32785.2|32790.6|32788.2|32779.6|32777.2|24
1651778670000|2022-05-05 19:24:30|32787.1|32784.7|32768.6|32766.2|32787.1|32784.7|32761.6|32759.2|63
1651778680000|2022-05-05 19:24:40|32769.1|32766.7|32773.6|32771.2|32774.6|32772.2|32768.6|32766.2|12
1651778690000|2022-05-05 19:24:50|32771.6|32769.2|32763.1|32760.7|32779.6|32777.2|32762.6|32760.2|89
1651778700000|2022-05-05 19:25:00|32762.6|32760.2|32759.1|32756.7|32769.1|32766.7|32752.1|32749.7|31
1651778710000|2022-05-05 19:25:10|32760.6|32758.2|32775.1|32772.7|32779.6|32777.2|32759.6|32757.2|30
1651778720000|2022-05-05 19:25:20|32775.6|32773.2|32793.6|32791.2|32793.6|32791.2|32775.1|32772.7|66
1651778730000|2022-05-05 19:25:30|32793.1|32790.7|32804.6|32802.2|32814.1|32811.7|32792.6|32790.2|150
1651778740000|2022-05-05 19:25:40|32804.1|32801.7|32819.6|32817.2|32821.1|32818.7|32796.6|32794.2|246
1651778750000|2022-05-05 19:25:50|32820.6|32818.2|32836.1|32833.7|32838.6|32836.2|32818.6|32816.2|128
1651778760000|2022-05-05 19:26:00|32836.6|32834.2|32802.6|32800.2|32838.6|32836.2|32801.6|32799.2|118
1651778770000|2022-05-05 19:26:10|32803.1|32800.7|32790.6|32788.2|32805.1|32802.7|32783.6|32781.2|126
1651778780000|2022-05-05 19:26:20|32787.6|32785.2|32776.1|32773.7|32790.6|32788.2|32767.6|32765.2|61
1651778790000|2022-05-05 19:26:30|32775.6|32773.2|32766.6|32764.2|32775.6|32773.2|32764.6|32762.2|63
1651778800000|2022-05-05 19:26:40|32766.1|32763.7|32767.1|32764.7|32768.6|32766.2|32762.1|32759.7|44
1651778810000|2022-05-05 19:26:50|32767.6|32765.2|32762.6|32760.2|32772.1|32769.7|32761.6|32759.2|44
1651778820000|2022-05-05 19:27:00|32763.1|32760.7|32763.6|32761.2|32771.6|32769.2|32761.1|32758.7|49
1651778830000|2022-05-05 19:27:10|32763.1|32760.7|32749.1|32746.7|32767.6|32765.2|32746.6|32744.2|128
1651778840000|2022-05-05 19:27:20|32746.6|32744.2|32748.1|32745.7|32748.1|32745.7|32734.6|32732.2|179
1651778850000|2022-05-05 19:27:30|32748.6|32746.2|32747.6|32745.2|32753.6|32751.2|32744.6|32742.2|37
1651778860000|2022-05-05 19:27:40|32747.1|32744.7|32740.6|32738.2|32747.6|32745.2|32735.6|32733.2|63
1651778870000|2022-05-05 19:27:50|32741.1|32738.7|32735.1|32732.7|32745.6|32743.2|32730.1|32727.7|66
1651778880000|2022-05-05 19:28:00|32735.6|32733.2|32733.6|32731.2|32745.6|32743.2|32732.6|32730.2|58
1651778890000|2022-05-05 19:28:10|32734.6|32732.2|32737.1|32734.7|32740.6|32738.2|32732.6|32730.2|51
1651778900000|2022-05-05 19:28:20|32736.6|32734.2|32726.1|32723.7|32739.6|32737.2|32723.6|32721.2|114
1651778910000|2022-05-05 19:28:30|32725.6|32723.2|32726.6|32724.2|32737.6|32735.2|32723.1|32720.7|151
1651778920000|2022-05-05 19:28:40|32726.1|32723.7|32727.6|32725.2|32731.1|32728.7|32721.6|32719.2|61
1651778930000|2022-05-05 19:28:50|32725.6|32723.2|32726.1|32723.7|32726.1|32723.7|32719.6|32717.2|48
1651778940000|2022-05-05 19:29:00|32727.6|32725.2|32720.6|32718.2|32728.6|32726.2|32717.6|32715.2|128
1651778950000|2022-05-05 19:29:10|32720.1|32717.7|32741.6|32739.2|32741.6|32739.2|32718.6|32716.2|63
1651778960000|2022-05-05 19:29:20|32742.6|32740.2|32746.6|32744.2|32758.6|32756.2|32741.6|32739.2|94
1651778970000|2022-05-05 19:29:30|32747.1|32744.7|32751.1|32748.7|32756.1|32753.7|32746.6|32744.2|29
1651778980000|2022-05-05 19:29:40|32751.6|32749.2|32749.6|32747.2|32753.6|32751.2|32739.6|32737.2|47
1651778990000|2022-05-05 19:29:50|32750.1|32747.7|32737.6|32735.2|32754.6|32752.2|32737.6|32735.2|27
1651779000000|2022-05-05 19:30:00|32738.1|32735.7|32721.1|32718.7|32740.6|32738.2|32718.6|32716.2|98
1651779010000|2022-05-05 19:30:10|32721.6|32719.2|32715.6|32713.2|32723.6|32721.2|32707.6|32705.2|138
1651779020000|2022-05-05 19:30:20|32716.6|32714.2|32705.1|32702.7|32718.1|32715.7|32702.6|32700.2|133
1651779030000|2022-05-05 19:30:30|32704.6|32702.2|32705.6|32703.2|32707.6|32705.2|32702.6|32700.2|46
1651779040000|2022-05-05 19:30:40|32706.1|32703.7|32707.6|32705.2|32717.6|32715.2|32702.1|32699.7|49
1651779050000|2022-05-05 19:30:50|32707.1|32704.7|32702.6|32700.2|32712.1|32709.7|32702.6|32700.2|52
1651779060000|2022-05-05 19:31:00|32702.1|32699.7|32691.1|32688.7|32703.6|32701.2|32690.1|32687.7|170
1651779070000|2022-05-05 19:31:10|32691.6|32689.2|32695.6|32693.2|32696.1|32693.7|32686.6|32684.2|127
1651779080000|2022-05-05 19:31:20|32695.1|32692.7|32692.6|32690.2|32700.1|32697.7|32687.6|32685.2|44
1651779090000|2022-05-05 19:31:30|32693.1|32690.7|32689.1|32686.7|32701.6|32699.2|32687.1|32684.7|64
1651779100000|2022-05-05 19:31:40|32689.6|32687.2|32703.6|32701.2|32705.6|32703.2|32689.6|32687.2|55
1651779110000|2022-05-05 19:31:50|32703.1|32700.7|32724.1|32721.7|32728.6|32726.2|32698.1|32695.7|70
1651779120000|2022-05-05 19:32:00|32723.6|32721.2|32734.1|32731.7|32735.6|32733.2|32717.6|32715.2|46
1651779130000|2022-05-05 19:32:10|32732.1|32729.7|32749.6|32747.2|32753.6|32751.2|32726.1|32723.7|188
1651779140000|2022-05-05 19:32:20|32750.1|32747.7|32750.1|32747.7|32759.6|32757.2|32744.1|32741.7|90
1651779150000|2022-05-05 19:32:30|32749.6|32747.2|32748.6|32746.2|32752.6|32750.2|32741.6|32739.2|69
1651779160000|2022-05-05 19:32:40|32749.1|32746.7|32766.6|32764.2|32772.6|32770.2|32749.1|32746.7|123
1651779170000|2022-05-05 19:32:50|32767.1|32764.7|32769.6|32767.2|32780.1|32777.7|32763.6|32761.2|113
1651779180000|2022-05-05 19:33:00|32769.1|32766.7|32787.6|32785.2|32790.1|32787.7|32767.6|32765.2|110
1651779190000|2022-05-05 19:33:10|32787.1|32784.7|32796.6|32794.2|32801.6|32799.2|32786.6|32784.2|94
1651779200000|2022-05-05 19:33:20|32795.6|32793.2|32785.6|32783.2|32800.6|32798.2|32784.6|32782.2|82
1651779210000|2022-05-05 19:33:30|32785.1|32782.7|32764.6|32762.2|32785.1|32782.7|32759.6|32757.2|79
1651779220000|2022-05-05 19:33:40|32764.1|32761.7|32757.6|32755.2|32769.6|32767.2|32757.6|32755.2|47
1651779230000|2022-05-05 19:33:50|32758.6|32756.2|32759.6|32757.2|32759.6|32757.2|32751.1|32748.7|112
1651779240000|2022-05-05 19:34:00|32758.6|32756.2|32778.1|32775.7|32783.6|32781.2|32754.6|32752.2|93
1651779250000|2022-05-05 19:34:10|32780.6|32778.2|32782.6|32780.2|32785.6|32783.2|32774.6|32772.2|75
1651779260000|2022-05-05 19:34:20|32782.1|32779.7|32789.6|32787.2|32798.1|32795.7|32782.1|32779.7|49
1651779270000|2022-05-05 19:34:30|32790.6|32788.2|32790.6|32788.2|32796.6|32794.2|32779.6|32777.2|66
1651779280000|2022-05-05 19:34:40|32792.6|32790.2|32791.6|32789.2|32795.6|32793.2|32781.6|32779.2|65
1651779290000|2022-05-05 19:34:50|32792.6|32790.2|32780.6|32778.2|32796.1|32793.7|32772.1|32769.7|85
1651779300000|2022-05-05 19:35:00|32781.1|32778.7|32808.1|32805.7|32810.1|32807.7|32778.6|32776.2|137
1651779310000|2022-05-05 19:35:10|32807.6|32805.2|32809.1|32806.7|32812.1|32809.7|32804.6|32802.2|122
1651779320000|2022-05-05 19:35:20|32806.6|32804.2|32835.1|32832.7|32837.1|32834.7|32802.6|32800.2|339
1651779330000|2022-05-05 19:35:30|32835.6|32833.2|32821.6|32819.2|32835.6|32833.2|32820.1|32817.7|127
1651779340000|2022-05-05 19:35:40|32822.1|32819.7|32807.6|32805.2|32822.6|32820.2|32803.1|32800.7|79
1651779350000|2022-05-05 19:35:50|32806.6|32804.2|32815.6|32813.2|32819.6|32817.2|32803.6|32801.2|65
1651779360000|2022-05-05 19:36:00|32814.6|32812.2|32835.1|32832.7|32839.6|32837.2|32814.6|32812.2|148
1651779370000|2022-05-05 19:36:10|32833.6|32831.2|32839.6|32837.2|32849.6|32847.2|32833.6|32831.2|118
1651779380000|2022-05-05 19:36:20|32840.6|32838.2|32864.1|32861.7|32864.6|32862.2|32840.6|32838.2|86
1651779390000|2022-05-05 19:36:30|32863.6|32861.2|32867.6|32865.2|32870.6|32868.2|32861.1|32858.7|96
1651779400000|2022-05-05 19:36:40|32867.1|32864.7|32857.6|32855.2|32868.6|32866.2|32856.6|32854.2|76
1651779410000|2022-05-05 19:36:50|32859.6|32857.2|32853.6|32851.2|32862.6|32860.2|32850.6|32848.2|199
1651779420000|2022-05-05 19:37:00|32852.6|32850.2|32851.6|32849.2|32862.6|32860.2|32850.1|32847.7|62
1651779430000|2022-05-05 19:37:10|32852.1|32849.7|32831.6|32829.2|32856.1|32853.7|32830.6|32828.2|74
1651779440000|2022-05-05 19:37:20|32829.6|32827.2|32808.1|32805.7|32831.6|32829.2|32806.1|32803.7|104
1651779450000|2022-05-05 19:37:30|32808.6|32806.2|32806.1|32803.7|32814.6|32812.2|32794.6|32792.2|186
1651779460000|2022-05-05 19:37:40|32806.6|32804.2|32797.6|32795.2|32814.1|32811.7|32795.6|32793.2|46
1651779470000|2022-05-05 19:37:50|32797.1|32794.7|32805.1|32802.7|32810.6|32808.2|32795.1|32792.7|52
1651779480000|2022-05-05 19:38:00|32803.6|32801.2|32788.1|32785.7|32803.6|32801.2|32773.6|32771.2|256
1651779490000|2022-05-05 19:38:10|32787.6|32785.2|32794.6|32792.2|32795.1|32792.7|32786.6|32784.2|35
1651779500000|2022-05-05 19:38:20|32795.1|32792.7|32787.6|32785.2|32801.1|32798.7|32780.6|32778.2|56
1651779510000|2022-05-05 19:38:30|32788.1|32785.7|32787.6|32785.2|32792.1|32789.7|32780.1|32777.7|28
1651779520000|2022-05-05 19:38:40|32786.6|32784.2|32777.6|32775.2|32787.1|32784.7|32771.6|32769.2|50
1651779530000|2022-05-05 19:38:50|32777.1|32774.7|32781.1|32778.7|32781.1|32778.7|32769.6|32767.2|38
1651779540000|2022-05-05 19:39:00|32783.6|32781.2|32788.6|32786.2|32790.6|32788.2|32769.6|32767.2|49
1651779550000|2022-05-05 19:39:10|32789.6|32787.2|32805.1|32802.7|32813.6|32811.2|32788.6|32786.2|69
1651779560000|2022-05-05 19:39:20|32805.6|32803.2|32809.1|32806.7|32815.1|32812.7|32796.6|32794.2|61
1651779570000|2022-05-05 19:39:30|32808.6|32806.2|32814.6|32812.2|32820.1|32817.7|32800.6|32798.2|48
1651779580000|2022-05-05 19:39:40|32814.1|32811.7|32799.6|32797.2|32814.1|32811.7|32798.6|32796.2|61
1651779590000|2022-05-05 19:39:50|32798.6|32796.2|32839.6|32837.2|32839.6|32837.2|32798.6|32796.2|54
1651779600000|2022-05-05 19:40:00|32841.1|32838.7|32860.6|32858.2|32864.6|32862.2|32839.6|32837.2|298
1651779610000|2022-05-05 19:40:10|32861.6|32859.2|32886.6|32884.2|32887.6|32885.2|32861.6|32859.2|156
1651779620000|2022-05-05 19:40:20|32888.1|32885.7|32894.6|32892.2|32899.6|32897.2|32880.6|32878.2|121
1651779630000|2022-05-05 19:40:30|32894.1|32891.7|32869.6|32867.2|32894.1|32891.7|32863.6|32861.2|92
1651779640000|2022-05-05 19:40:40|32869.1|32866.7|32867.6|32865.2|32876.6|32874.2|32859.6|32857.2|113
1651779650000|2022-05-05 19:40:50|32867.1|32864.7|32863.6|32861.2|32872.6|32870.2|32860.6|32858.2|40
1651779660000|2022-05-05 19:41:00|32864.1|32861.7|32847.6|32845.2|32864.6|32862.2|32845.6|32843.2|137
1651779670000|2022-05-05 19:41:10|32848.1|32845.7|32843.1|32840.7|32854.6|32852.2|32840.6|32838.2|66
1651779680000|2022-05-05 19:41:20|32842.6|32840.2|32853.6|32851.2|32859.1|32856.7|32839.6|32837.2|71
1651779690000|2022-05-05 19:41:30|32854.6|32852.2|32853.6|32851.2|32879.6|32877.2|32852.6|32850.2|129
1651779700000|2022-05-05 19:41:40|32853.1|32850.7|32862.6|32860.2|32867.6|32865.2|32847.6|32845.2|44
1651779710000|2022-05-05 19:41:50|32863.1|32860.7|32879.6|32877.2|32882.6|32880.2|32862.6|32860.2|46
1651779720000|2022-05-05 19:42:00|32877.1|32874.7|32865.6|32863.2|32884.6|32882.2|32863.6|32861.2|72
1651779730000|2022-05-05 19:42:10|32865.1|32862.7|32879.6|32877.2|32890.6|32888.2|32864.6|32862.2|50
1651779740000|2022-05-05 19:42:20|32880.1|32877.7|32878.6|32876.2|32884.6|32882.2|32872.6|32870.2|43
1651779750000|2022-05-05 19:42:30|32879.6|32877.2|32850.6|32848.2|32879.6|32877.2|32850.6|32848.2|59
1651779760000|2022-05-05 19:42:40|32848.6|32846.2|32857.6|32855.2|32859.1|32856.7|32843.6|32841.2|41
1651779770000|2022-05-05 19:42:50|32857.1|32854.7|32857.1|32854.7|32865.6|32863.2|32852.6|32850.2|29
1651779780000|2022-05-05 19:43:00|32854.6|32852.2|32859.1|32856.7|32870.6|32868.2|32852.1|32849.7|41
1651779790000|2022-05-05 19:43:10|32860.6|32858.2|32854.6|32852.2|32864.6|32862.2|32848.6|32846.2|73
1651779800000|2022-05-05 19:43:20|32855.6|32853.2|32864.6|32862.2|32875.6|32873.2|32854.6|32852.2|39
1651779810000|2022-05-05 19:43:30|32865.6|32863.2|32844.6|32842.2|32866.6|32864.2|32844.6|32842.2|47
1651779820000|2022-05-05 19:43:40|32845.1|32842.7|32840.6|32838.2|32852.6|32850.2|32839.6|32837.2|56
1651779830000|2022-05-05 19:43:50|32841.1|32838.7|32832.6|32830.2|32841.6|32839.2|32820.6|32818.2|88
1651779840000|2022-05-05 19:44:00|32831.6|32829.2|32856.1|32853.7|32858.6|32856.2|32827.6|32825.2|64
1651779850000|2022-05-05 19:44:10|32856.6|32854.2|32824.6|32822.2|32858.6|32856.2|32824.6|32822.2|63
1651779860000|2022-05-05 19:44:20|32825.1|32822.7|32832.6|32830.2|32836.6|32834.2|32822.1|32819.7|39
1651779870000|2022-05-05 19:44:30|32832.1|32829.7|32846.6|32844.2|32851.6|32849.2|32831.6|32829.2|36
1651779880000|2022-05-05 19:44:40|32845.6|32843.2|32844.1|32841.7|32849.6|32847.2|32836.6|32834.2|39
1651779890000|2022-05-05 19:44:50|32844.6|32842.2|32841.6|32839.2|32849.1|32846.7|32833.6|32831.2|27
1651779900000|2022-05-05 19:45:00|32845.6|32843.2|32840.6|32838.2|32857.6|32855.2|32831.6|32829.2|109
1651779910000|2022-05-05 19:45:10|32840.1|32837.7|32856.6|32854.2|32857.6|32855.2|32826.6|32824.2|72
1651779920000|2022-05-05 19:45:20|32858.6|32856.2|32880.6|32878.2|32880.6|32878.2|32853.6|32851.2|110
1651779930000|2022-05-05 19:45:30|32879.6|32877.2|32874.6|32872.2|32890.6|32888.2|32863.6|32861.2|215
1651779940000|2022-05-05 19:45:40|32875.1|32872.7|32879.6|32877.2|32879.6|32877.2|32861.6|32859.2|40
1651779950000|2022-05-05 19:45:50|32879.1|32876.7|32874.1|32871.7|32885.6|32883.2|32864.6|32862.2|241
1651779960000|2022-05-05 19:46:00|32873.6|32871.2|32855.6|32853.2|32888.6|32886.2|32851.6|32849.2|123
1651779970000|2022-05-05 19:46:10|32856.6|32854.2|32849.1|32846.7|32859.6|32857.2|32847.6|32845.2|63
1651779980000|2022-05-05 19:46:20|32849.6|32847.2|32845.6|32843.2|32863.6|32861.2|32843.6|32841.2|75
1651779990000|2022-05-05 19:46:30|32844.6|32842.2|32838.6|32836.2|32853.6|32851.2|32838.6|32836.2|39
1651780000000|2022-05-05 19:46:40|32837.6|32835.2|32809.6|32807.2|32837.6|32835.2|32809.6|32807.2|196
1651780010000|2022-05-05 19:46:50|32810.6|32808.2|32805.6|32803.2|32814.6|32812.2|32803.6|32801.2|108
1651780020000|2022-05-05 19:47:00|32805.1|32802.7|32778.6|32776.2|32807.6|32805.2|32778.1|32775.7|220
1651780030000|2022-05-05 19:47:10|32772.6|32770.2|32770.6|32768.2|32782.1|32779.7|32766.6|32764.2|191
1651780040000|2022-05-05 19:47:20|32771.1|32768.7|32757.6|32755.2|32773.6|32771.2|32755.6|32753.2|130
1651780050000|2022-05-05 19:47:30|32759.6|32757.2|32759.1|32756.7|32769.1|32766.7|32757.6|32755.2|74
1651780060000|2022-05-05 19:47:40|32760.6|32758.2|32743.1|32740.7|32763.6|32761.2|32735.6|32733.2|176
1651780070000|2022-05-05 19:47:50|32744.6|32742.2|32731.6|32729.2|32744.6|32742.2|32731.1|32728.7|121
1651780080000|2022-05-05 19:48:00|32732.1|32729.7|32732.6|32730.2|32742.6|32740.2|32725.6|32723.2|158
1651780090000|2022-05-05 19:48:10|32730.6|32728.2|32734.6|32732.2|32748.1|32745.7|32730.6|32728.2|83
1651780100000|2022-05-05 19:48:20|32735.1|32732.7|32723.6|32721.2|32741.6|32739.2|32722.6|32720.2|153
1651780110000|2022-05-05 19:48:30|32724.6|32722.2|32715.1|32712.7|32727.1|32724.7|32713.1|32710.7|147
1651780120000|2022-05-05 19:48:40|32714.6|32712.2|32728.1|32725.7|32728.1|32725.7|32714.1|32711.7|62
1651780130000|2022-05-05 19:48:50|32726.6|32724.2|32735.1|32732.7|32735.6|32733.2|32709.1|32706.7|166
1651780140000|2022-05-05 19:49:00|32734.6|32732.2|32763.1|32760.7|32771.6|32769.2|32734.1|32731.7|229
1651780150000|2022-05-05 19:49:10|32763.6|32761.2|32754.6|32752.2|32765.1|32762.7|32736.6|32734.2|78
1651780160000|2022-05-05 19:49:20|32755.1|32752.7|32751.6|32749.2|32763.1|32760.7|32744.6|32742.2|56
1651780170000|2022-05-05 19:49:30|32752.6|32750.2|32748.6|32746.2|32752.6|32750.2|32741.1|32738.7|38
1651780180000|2022-05-05 19:49:40|32748.1|32745.7|32745.1|32742.7|32761.1|32758.7|32744.6|32742.2|30
1651780190000|2022-05-05 19:49:50|32745.6|32743.2|32734.6|32732.2|32749.6|32747.2|32728.6|32726.2|76
1651780200000|2022-05-05 19:50:00|32735.1|32732.7|32836.1|32833.7|32844.1|32841.7|32735.1|32732.7|515
1651780210000|2022-05-05 19:50:10|32837.1|32834.7|32886.1|32883.7|32889.6|32887.2|32836.6|32834.2|439
1651780220000|2022-05-05 19:50:20|32884.1|32881.7|32919.1|32916.7|32919.1|32916.7|32872.1|32869.7|307
1651780230000|2022-05-05 19:50:30|32921.6|32919.2|32952.1|32949.7|32952.1|32949.7|32918.6|32916.2|264
1651780240000|2022-05-05 19:50:40|32951.6|32949.2|32959.6|32957.2|32985.6|32983.2|32943.6|32941.2|418
1651780250000|2022-05-05 19:50:50|32960.6|32958.2|33001.6|32999.2|33001.6|32999.2|32949.6|32947.2|365
1651780260000|2022-05-05 19:51:00|33002.6|33000.2|33035.6|33033.2|33035.6|33033.2|32990.6|32988.2|644
1651780270000|2022-05-05 19:51:10|33033.1|33030.7|33014.1|33011.7|33044.6|33042.2|33007.6|33005.2|415
1651780280000|2022-05-05 19:51:20|33012.1|33009.7|32982.6|32980.2|33013.6|33011.2|32982.6|32980.2|169
1651780290000|2022-05-05 19:51:30|32982.1|32979.7|32987.6|32985.2|32989.6|32987.2|32968.6|32966.2|296
1651780300000|2022-05-05 19:51:40|32988.6|32986.2|32949.6|32947.2|32988.6|32986.2|32949.1|32946.7|245
1651780310000|2022-05-05 19:51:50|32951.6|32949.2|32944.1|32941.7|32967.1|32964.7|32939.6|32937.2|239
1651780320000|2022-05-05 19:52:00|32943.6|32941.2|32968.1|32965.7|32976.6|32974.2|32943.6|32941.2|119
1651780330000|2022-05-05 19:52:10|32967.6|32965.2|32976.6|32974.2|33000.6|32998.2|32956.6|32954.2|125
1651780340000|2022-05-05 19:52:20|32978.6|32976.2|32964.6|32962.2|32987.6|32985.2|32961.6|32959.2|82
1651780350000|2022-05-05 19:52:30|32965.6|32963.2|32957.1|32954.7|32965.6|32963.2|32950.6|32948.2|90
1651780360000|2022-05-05 19:52:40|32957.6|32955.2|32954.6|32952.2|32975.6|32973.2|32954.1|32951.7|88
1651780370000|2022-05-05 19:52:50|32953.6|32951.2|32932.6|32930.2|32955.1|32952.7|32927.6|32925.2|212
1651780380000|2022-05-05 19:53:00|32935.6|32933.2|32962.1|32959.7|32968.6|32966.2|32933.6|32931.2|133
1651780390000|2022-05-05 19:53:10|32961.6|32959.2|32916.6|32914.2|32961.6|32959.2|32915.1|32912.7|278
1651780400000|2022-05-05 19:53:20|32918.1|32915.7|32925.1|32922.7|32948.6|32946.2|32913.6|32911.2|124
1651780410000|2022-05-05 19:53:30|32924.6|32922.2|32890.6|32888.2|32928.6|32926.2|32890.6|32888.2|126
1651780420000|2022-05-05 19:53:40|32893.1|32890.7|32883.1|32880.7|32903.1|32900.7|32879.6|32877.2|225
1651780430000|2022-05-05 19:53:50|32883.6|32881.2|32915.6|32913.2|32919.6|32917.2|32876.6|32874.2|174
1651780440000|2022-05-05 19:54:00|32914.6|32912.2|32918.6|32916.2|32918.6|32916.2|32896.6|32894.2|106
1651780450000|2022-05-05 19:54:10|32920.6|32918.2|32913.1|32910.7|32922.6|32920.2|32906.6|32904.2|99
1651780460000|2022-05-05 19:54:20|32913.6|32911.2|32921.6|32919.2|32940.6|32938.2|32910.6|32908.2|146
1651780470000|2022-05-05 19:54:30|32920.6|32918.2|32928.1|32925.7|32930.6|32928.2|32915.1|32912.7|77
1651780480000|2022-05-05 19:54:40|32921.1|32918.7|32898.6|32896.2|32921.1|32918.7|32875.6|32873.2|280
1651780490000|2022-05-05 19:54:50|32897.6|32895.2|32920.6|32918.2|32921.1|32918.7|32884.1|32881.7|196
1651780500000|2022-05-05 19:55:00|32922.6|32920.2|32928.1|32925.7|32943.6|32941.2|32920.6|32918.2|180
1651780510000|2022-05-05 19:55:10|32928.6|32926.2|32953.1|32950.7|32963.6|32961.2|32927.1|32924.7|162
1651780520000|2022-05-05 19:55:20|32953.6|32951.2|32931.6|32929.2|32968.1|32965.7|32929.6|32927.2|120
1651780530000|2022-05-05 19:55:30|32932.6|32930.2|32935.6|32933.2|32953.1|32950.7|32931.6|32929.2|170
1651780540000|2022-05-05 19:55:40|32936.6|32934.2|32925.1|32922.7|32952.6|32950.2|32924.1|32921.7|75
1651780550000|2022-05-05 19:55:50|32923.6|32921.2|32917.6|32915.2|32946.6|32944.2|32917.1|32914.7|68
1651780560000|2022-05-05 19:56:00|32917.1|32914.7|32950.6|32948.2|32955.6|32953.2|32914.6|32912.2|100
1651780570000|2022-05-05 19:56:10|32949.6|32947.2|32947.6|32945.2|32955.6|32953.2|32934.6|32932.2|92
1651780580000|2022-05-05 19:56:20|32947.1|32944.7|32937.6|32935.2|32950.6|32948.2|32932.6|32930.2|74
1651780590000|2022-05-05 19:56:30|32939.6|32937.2|32933.1|32930.7|32942.6|32940.2|32923.1|32920.7|82
1651780600000|2022-05-05 19:56:40|32933.6|32931.2|32957.6|32955.2|32957.6|32955.2|32932.6|32930.2|97
1651780610000|2022-05-05 19:56:50|32958.6|32956.2|32957.6|32955.2|32963.6|32961.2|32948.1|32945.7|75
1651780620000|2022-05-05 19:57:00|32955.6|32953.2|32952.6|32950.2|32961.6|32959.2|32941.6|32939.2|100
1651780630000|2022-05-05 19:57:10|32951.6|32949.2|32960.6|32958.2|32962.6|32960.2|32947.6|32945.2|47
1651780640000|2022-05-05 19:57:20|32961.6|32959.2|32973.6|32971.2|32976.6|32974.2|32956.6|32954.2|95
1651780650000|2022-05-05 19:57:30|32972.6|32970.2|32976.6|32974.2|32984.6|32982.2|32972.6|32970.2|65
1651780660000|2022-05-05 19:57:40|32977.6|32975.2|32987.6|32985.2|32989.6|32987.2|32977.1|32974.7|76
1651780670000|2022-05-05 19:57:50|32988.1|32985.7|32979.6|32977.2|32988.1|32985.7|32979.1|32976.7|64
1651780680000|2022-05-05 19:58:00|32970.6|32968.2|32967.1|32964.7|32972.6|32970.2|32949.6|32947.2|138
1651780690000|2022-05-05 19:58:10|32966.6|32964.2|32972.6|32970.2|32977.6|32975.2|32960.6|32958.2|83
1651780700000|2022-05-05 19:58:20|32973.1|32970.7|32985.6|32983.2|32987.1|32984.7|32970.1|32967.7|134
1651780710000|2022-05-05 19:58:30|32985.1|32982.7|32999.1|32996.7|33000.1|32997.7|32980.6|32978.2|154
1651780720000|2022-05-05 19:58:40|33001.1|32998.7|33006.6|33004.2|33010.6|33008.2|32994.6|32992.2|81
1651780730000|2022-05-05 19:58:50|33004.1|33001.7|32999.1|32996.7|33012.1|33009.7|32998.1|32995.7|68
1651780740000|2022-05-05 19:59:00|32998.6|32996.2|32992.1|32989.7|32998.6|32996.2|32965.1|32962.7|240
1651780750000|2022-05-05 19:59:10|32992.6|32990.2|32963.1|32960.7|32996.6|32994.2|32962.6|32960.2|223
1651780760000|2022-05-05 19:59:20|32964.6|32962.2|32962.1|32959.7|32970.6|32968.2|32953.6|32951.2|243
1651780770000|2022-05-05 19:59:30|32961.6|32959.2|32979.6|32977.2|32979.6|32977.2|32961.1|32958.7|484
1651780780000|2022-05-05 19:59:40|32981.1|32978.7|33008.6|33006.2|33008.6|33006.2|32962.6|32960.2|691
1651780790000|2022-05-05 19:59:50|33011.1|33008.7|33024.6|33022.2|33049.1|33046.7|33007.1|33004.7|1220
1651780800000|2022-05-05 20:00:00|33023.1|33020.7|33002.8|32998|33031.3|33026.5|33002.8|32998|571
1651780810000|2022-05-05 20:00:10|33002.3|32997.5|33011.3|33006.5|33016.3|33011.5|32993.8|32989|263
1651780820000|2022-05-05 20:00:20|33013.3|33008.5|33026.3|33021.5|33031.8|33027|32993.8|32989|300
1651780830000|2022-05-05 20:00:30|33026.8|33022|33025.8|33021|33042.8|33038|33019.8|33015|265
1651780840000|2022-05-05 20:00:40|33026.3|33021.5|33037.3|33032.5|33044.8|33040|33023.3|33018.5|111
1651780850000|2022-05-05 20:00:50|33037.8|33033|33037.3|33032.5|33048.3|33043.5|33031.3|33026.5|136
1651780860000|2022-05-05 20:01:00|33037.8|33033|33008.8|33004|33037.8|33033|33008.8|33004|193
1651780870000|2022-05-05 20:01:10|33009.3|33004.5|32991.8|32987|33012.8|33008|32991.8|32987|207
1651780880000|2022-05-05 20:01:20|32991.3|32986.5|32983.3|32978.5|32993.8|32989|32979.3|32974.5|166
1651780890000|2022-05-05 20:01:30|32985.3|32980.5|33001.8|32997|33002.3|32997.5|32985.3|32980.5|92
1651780900000|2022-05-05 20:01:40|32999.3|32994.5|33007.3|33002.5|33009.3|33004.5|32997.8|32993|108
1651780910000|2022-05-05 20:01:50|33003.3|32998.5|32997.3|32992.5|33007.3|33002.5|32994.3|32989.5|90
1651780920000|2022-05-05 20:02:00|32996.8|32992|32999.3|32994.5|33001.3|32996.5|32991.8|32987|26
1651780930000|2022-05-05 20:02:10|32997.8|32993|33006.3|33001.5|33009.8|33005|32997.3|32992.5|38
1651780940000|2022-05-05 20:02:20|33007.8|33003|33016.3|33011.5|33019.8|33015|33002.3|32997.5|79
1651780950000|2022-05-05 20:02:30|33014.8|33010|33016.8|33012|33021.3|33016.5|33012.8|33008|57
1651780960000|2022-05-05 20:02:40|33017.3|33012.5|32998.3|32993.5|33018.3|33013.5|32995.3|32990.5|56
1651780970000|2022-05-05 20:02:50|32998.8|32994|32998.8|32994|33002.8|32998|32991.3|32986.5|50
1651780980000|2022-05-05 20:03:00|32999.3|32994.5|32986.3|32981.5|33000.8|32996|32986.3|32981.5|43
1651780990000|2022-05-05 20:03:10|32986.8|32982|32984.8|32980|32991.8|32987|32981.8|32977|28
1651781000000|2022-05-05 20:03:20|32985.3|32980.5|32980.8|32976|32989.3|32984.5|32977.8|32973|45
1651781010000|2022-05-05 20:03:30|32982.3|32977.5|32984.3|32979.5|32989.8|32985|32977.3|32972.5|103
1651781020000|2022-05-05 20:03:40|32983.8|32979|32979.8|32975|32985.3|32980.5|32974.3|32969.5|66
1651781030000|2022-05-05 20:03:50|32979.3|32974.5|32984.3|32979.5|32985.8|32981|32975.3|32970.5|73
1651781040000|2022-05-05 20:04:00|32983.8|32979|32989.8|32985|32992.3|32987.5|32981.8|32977|72
1651781050000|2022-05-05 20:04:10|32990.3|32985.5|32991.8|32987|33000.3|32995.5|32988.8|32984|67
1651781060000|2022-05-05 20:04:20|32990.8|32986|32982.8|32978|32991.3|32986.5|32982.8|32978|56
1651781070000|2022-05-05 20:04:30|32983.3|32978.5|33002.8|32998|33002.8|32998|32982.8|32978|29
1651781080000|2022-05-05 20:04:40|33004.8|33000|33002.3|32997.5|33008.3|33003.5|32999.3|32994.5|77
1651781090000|2022-05-05 20:04:50|33002.8|32998|33012.8|33008|33015.8|33011|33001.8|32997|189
1651781100000|2022-05-05 20:05:00|33010.8|33006|33001.8|32997|33019.3|33014.5|33001.8|32997|101
1651781110000|2022-05-05 20:05:10|33000.8|32996|32990.3|32985.5|33000.8|32996|32986.8|32982|119
1651781120000|2022-05-05 20:05:20|32991.3|32986.5|32991.8|32987|32996.3|32991.5|32988.3|32983.5|33
1651781130000|2022-05-05 20:05:30|32992.8|32988|32982.3|32977.5|32993.3|32988.5|32980.3|32975.5|39
1651781140000|2022-05-05 20:05:40|32980.8|32976|32974.3|32969.5|32982.3|32977.5|32972.8|32968|55
1651781150000|2022-05-05 20:05:50|32973.8|32969|32985.3|32980.5|32986.3|32981.5|32970.3|32965.5|54
1651781160000|2022-05-05 20:06:00|32985.8|32981|32971.8|32967|32991.3|32986.5|32971.8|32967|112
1651781170000|2022-05-05 20:06:10|32971.3|32966.5|32982.8|32978|32983.3|32978.5|32968.8|32964|32
1651781180000|2022-05-05 20:06:20|32982.3|32977.5|32984.8|32980|32989.3|32984.5|32980.8|32976|27
1651781190000|2022-05-05 20:06:30|32985.3|32980.5|32985.3|32980.5|32987.3|32982.5|32981.3|32976.5|17
1651781200000|2022-05-05 20:06:40|32985.8|32981|32981.3|32976.5|32992.8|32988|32979.8|32975|45
1651781210000|2022-05-05 20:06:50|32981.8|32977|32995.8|32991|32997.3|32992.5|32981.8|32977|36
1651781220000|2022-05-05 20:07:00|32995.3|32990.5|32998.3|32993.5|33002.8|32998|32995.3|32990.5|24
1651781230000|2022-05-05 20:07:10|32997.8|32993|32996.3|32991.5|33001.8|32997|32994.8|32990|48
1651781240000|2022-05-05 20:07:20|32996.8|32992|33009.3|33004.5|33010.3|33005.5|32996.3|32991.5|44
1651781250000|2022-05-05 20:07:30|33007.8|33003|33012.3|33007.5|33012.3|33007.5|33004.3|32999.5|22
1651781260000|2022-05-05 20:07:40|33013.8|33009|33007.3|33002.5|33013.8|33009|33004.8|33000|21
1651781270000|2022-05-05 20:07:50|33006.8|33002|33014.3|33009.5|33014.8|33010|33006.8|33002|11
1651781280000|2022-05-05 20:08:00|33013.8|33009|33007.3|33002.5|33013.8|33009|32999.8|32995|65
1651781290000|2022-05-05 20:08:10|33003.8|32999|33009.3|33004.5|33011.3|33006.5|33002.8|32998|30
1651781300000|2022-05-05 20:08:20|33011.8|33007|33007.8|33003|33011.8|33007|33005.8|33001|10
1651781310000|2022-05-05 20:08:30|33008.8|33004|33012.3|33007.5|33013.3|33008.5|33005.3|33000.5|30
1651781320000|2022-05-05 20:08:40|33013.3|33008.5|33024.8|33020|33024.8|33020|33012.8|33008|15
1651781330000|2022-05-05 20:08:50|33024.3|33019.5|33008.3|33003.5|33024.3|33019.5|33008.3|33003.5|32
1651781340000|2022-05-05 20:09:00|33007.3|33002.5|33005.3|33000.5|33009.8|33005|33004.8|33000|39
1651781350000|2022-05-05 20:09:10|33004.8|33000|33008.8|33004|33012.3|33007.5|33004.3|32999.5|26
1651781360000|2022-05-05 20:09:20|33006.3|33001.5|32998.3|32993.5|33006.3|33001.5|32997.8|32993|15
1651781370000|2022-05-05 20:09:30|32998.8|32994|33008.8|33004|33010.8|33006|32998.8|32994|14
1651781380000|2022-05-05 20:09:40|33008.3|33003.5|33004.3|32999.5|33011.8|33007|33001.3|32996.5|38
1651781390000|2022-05-05 20:09:50|33002.8|32998|33004.3|32999.5|33005.8|33001|32999.3|32994.5|31
1651781400000|2022-05-05 20:10:00|33005.3|33000.5|33014.8|33010|33015.8|33011|32999.3|32994.5|65
1651781410000|2022-05-05 20:10:10|33015.3|33010.5|33028.8|33024|33029.3|33024.5|33015.3|33010.5|24
1651781420000|2022-05-05 20:10:20|33029.3|33024.5|33038.3|33033.5|33038.3|33033.5|33025.3|33020.5|76
1651781430000|2022-05-05 20:10:30|33039.3|33034.5|33035.3|33030.5|33042.3|33037.5|33035.3|33030.5|48
1651781440000|2022-05-05 20:10:40|33035.8|33031|33030.8|33026|33037.8|33033|33030.8|33026|32
1651781450000|2022-05-05 20:10:50|33033.8|33029|33022.3|33017.5|33034.3|33029.5|33022.3|33017.5|26
1651781460000|2022-05-05 20:11:00|33021.8|33017|33022.3|33017.5|33022.8|33018|33015.3|33010.5|33
1651781470000|2022-05-05 20:11:10|33017.8|33013|33038.3|33033.5|33038.8|33034|33017.3|33012.5|60
1651781480000|2022-05-05 20:11:20|33037.8|33033|33030.8|33026|33037.8|33033|33030.8|33026|15
1651781490000|2022-05-05 20:11:30|33030.3|33025.5|33029.8|33025|33030.3|33025.5|33028.8|33024|13
1651781500000|2022-05-05 20:11:40|33028.8|33024|33028.3|33023.5|33028.8|33024|33028.3|33023.5|5
1651781510000|2022-05-05 20:11:50|33029.3|33024.5|33028.8|33024|33029.3|33024.5|33027.8|33023|6
1651781520000|2022-05-05 20:12:00|33028.3|33023.5|33028.8|33024|33030.3|33025.5|33026.3|33021.5|11
1651781530000|2022-05-05 20:12:10|33023.8|33019|33015.8|33011|33024.3|33019.5|33015.8|33011|26
1651781540000|2022-05-05 20:12:20|33016.3|33011.5|33018.8|33014|33021.8|33017|33010.3|33005.5|63
1651781550000|2022-05-05 20:12:30|33019.3|33014.5|33029.3|33024.5|33030.3|33025.5|33019.3|33014.5|25
1651781560000|2022-05-05 20:12:40|33029.8|33025|33015.8|33011|33031.3|33026.5|33015.8|33011|37
1651781570000|2022-05-05 20:12:50|33015.3|33010.5|33018.3|33013.5|33020.8|33016|33011.8|33007|23
1651781580000|2022-05-05 20:13:00|33017.8|33013|33021.8|33017|33022.3|33017.5|33009.3|33004.5|34
1651781590000|2022-05-05 20:13:10|33022.3|33017.5|33037.8|33033|33038.3|33033.5|33021.8|33017|26
1651781600000|2022-05-05 20:13:20|33033.8|33029|33041.8|33037|33041.8|33037|33028.8|33024|60
1651781610000|2022-05-05 20:13:30|33042.3|33037.5|33047.8|33043|33057.3|33052.5|33042.3|33037.5|49
1651781620000|2022-05-05 20:13:40|33046.8|33042|33048.8|33044|33053.3|33048.5|33044.8|33040|25
1651781630000|2022-05-05 20:13:50|33049.3|33044.5|33044.3|33039.5|33049.3|33044.5|33042.8|33038|16
1651781640000|2022-05-05 20:14:00|33043.8|33039|33052.8|33048|33053.3|33048.5|33043.8|33039|12
1651781650000|2022-05-05 20:14:10|33053.8|33049|33049.8|33045|33053.8|33049|33047.8|33043|29
1651781660000|2022-05-05 20:14:20|33049.3|33044.5|33051.8|33047|33055.3|33050.5|33047.3|33042.5|29
1651781670000|2022-05-05 20:14:30|33053.3|33048.5|33044.3|33039.5|33053.3|33048.5|33044.3|33039.5|40
1651781680000|2022-05-05 20:14:40|33044.8|33040|33044.8|33040|33048.8|33044|33043.3|33038.5|16
1651781690000|2022-05-05 20:14:50|33044.3|33039.5|33043.3|33038.5|33048.8|33044|33041.8|33037|17
1651781700000|2022-05-05 20:15:00|33043.8|33039|33038.3|33033.5|33044.3|33039.5|33035.8|33031|42
1651781710000|2022-05-05 20:15:10|33038.8|33034|33035.8|33031|33040.3|33035.5|33033.3|33028.5|11
1651781720000|2022-05-05 20:15:20|33036.3|33031.5|33034.8|33030|33036.3|33031.5|33032.8|33028|9
1651781730000|2022-05-05 20:15:30|33037.3|33032.5|33037.8|33033|33038.8|33034|33037.3|33032.5|3
1651781740000|2022-05-05 20:15:40|33043.8|33039|33035.8|33031|33043.8|33039|33035.8|33031|18
1651781750000|2022-05-05 20:15:50|33036.3|33031.5|33038.3|33033.5|33038.8|33034|33036.3|33031.5|5
1651781760000|2022-05-05 20:16:00|33037.3|33032.5|33037.3|33032.5|33038.3|33033.5|33036.8|33032|5
1651781770000|2022-05-05 20:16:10|33036.8|33032|33039.3|33034.5|33040.3|33035.5|33034.8|33030|14
1651781780000|2022-05-05 20:16:20|33038.8|33034|33037.8|33033|33038.8|33034|33036.3|33031.5|11
1651781790000|2022-05-05 20:16:30|33036.3|33031.5|33034.8|33030|33036.3|33031.5|33034.8|33030|2
1651781800000|2022-05-05 20:16:40|33035.3|33030.5|33036.3|33031.5|33036.3|33031.5|33035.3|33030.5|1
1651781810000|2022-05-05 20:16:50|33034.8|33030|33033.8|33029|33034.8|33030|33033.3|33028.5|5
1651781820000|2022-05-05 20:17:00|33034.3|33029.5|33039.3|33034.5|33040.8|33036|33034.3|33029.5|8
1651781830000|2022-05-05 20:17:10|33038.8|33034|33046.8|33042|33047.8|33043|33038.8|33034|10
1651781840000|2022-05-05 20:17:20|33047.3|33042.5|33047.8|33043|33049.3|33044.5|33046.8|33042|9
1651781850000|2022-05-05 20:17:30|33048.3|33043.5|33050.3|33045.5|33051.8|33047|33048.3|33043.5|6
1651781860000|2022-05-05 20:17:40|33050.8|33046|33048.3|33043.5|33050.8|33046|33048.3|33043.5|5
1651781870000|2022-05-05 20:17:50|33048.8|33044|33045.3|33040.5|33048.8|33044|33044.3|33039.5|9
1651781880000|2022-05-05 20:18:00|33045.8|33041|33045.3|33040.5|33046.3|33041.5|33044.3|33039.5|1
1651781890000|2022-05-05 20:18:10|33044.8|33040|33036.3|33031.5|33045.8|33041|33036.3|33031.5|2
1651781900000|2022-05-05 20:18:20|33036.8|33032|33040.3|33035.5|33040.3|33035.5|33034.8|33030|12
1651781910000|2022-05-05 20:18:30|33041.3|33036.5|33038.3|33033.5|33041.3|33036.5|33037.3|33032.5|19
1651781920000|2022-05-05 20:18:40|33038.8|33034|33037.8|33033|33038.8|33034|33036.8|33032|8
1651781930000|2022-05-05 20:18:50|33037.3|33032.5|33037.8|33033|33038.3|33033.5|33035.8|33031|8
1651781940000|2022-05-05 20:19:00|33038.3|33033.5|33037.8|33033|33038.3|33033.5|33037.3|33032.5|1
1651781950000|2022-05-05 20:19:10|33038.3|33033.5|33037.3|33032.5|33038.3|33033.5|33037.3|33032.5|1
1651781960000|2022-05-05 20:19:20|33037.8|33033|33036.3|33031.5|33037.8|33033|33033.8|33029|15
1651781970000|2022-05-05 20:19:30|33035.3|33030.5|33036.3|33031.5|33036.3|33031.5|33034.8|33030|3
1651781980000|2022-05-05 20:19:40|33028.8|33024|33027.8|33023|33030.8|33026|33025.3|33020.5|33
1651781990000|2022-05-05 20:19:50|33027.3|33022.5|33029.3|33024.5|33031.8|33027|33024.8|33020|29
1651782000000|2022-05-05 20:20:00|33028.8|33024|33027.8|33023|33028.8|33024|33027.3|33022.5|22
1651782010000|2022-05-05 20:20:10|33028.3|33023.5|33028.3|33023.5|33028.8|33024|33027.8|33023|5
1651782020000|2022-05-05 20:20:20|33027.8|33023|33028.8|33024|33029.8|33025|33027.8|33023|19
1651782030000|2022-05-05 20:20:30|33029.3|33024.5|33036.8|33032|33037.8|33033|33029.3|33024.5|15
1651782040000|2022-05-05 20:20:40|33037.3|33032.5|33035.3|33030.5|33037.3|33032.5|33034.8|33030|11
1651782050000|2022-05-05 20:20:50|33036.8|33032|33036.8|33032|33038.3|33033.5|33036.3|33031.5|11
1651782060000|2022-05-05 20:21:00|33037.3|33032.5|33031.8|33027|33037.8|33033|33031.3|33026.5|6
1651782070000|2022-05-05 20:21:10|33032.3|33027.5|33031.8|33027|33032.3|33027.5|33031.8|33027|2
1651782080000|2022-05-05 20:21:20|33033.8|33029|33036.8|33032|33037.3|33032.5|33033.8|33029|10
1651782090000|2022-05-05 20:21:30|33037.3|33032.5|33036.8|33032|33038.8|33034|33036.3|33031.5|7
1651782100000|2022-05-05 20:21:40|33037.3|33032.5|33035.8|33031|33037.3|33032.5|33035.8|33031|3
1651782110000|2022-05-05 20:21:50|33034.8|33030|33032.8|33028|33034.8|33030|33032.8|33028|2
1651782120000|2022-05-05 20:22:00|33032.3|33027.5|33034.8|33030|33034.8|33030|33031.3|33026.5|1
1651782130000|2022-05-05 20:22:10|33035.3|33030.5|33038.3|33033.5|33039.3|33034.5|33035.3|33030.5|6
1651782140000|2022-05-05 20:22:20|33038.8|33034|33049.8|33045|33049.8|33045|33038.8|33034|41
1651782150000|2022-05-05 20:22:30|33051.3|33046.5|33048.3|33043.5|33051.3|33046.5|33047.8|33043|25
1651782160000|2022-05-05 20:22:40|33047.8|33043|33040.3|33035.5|33047.8|33043|33040.3|33035.5|5
1651782170000|2022-05-05 20:22:50|33043.8|33039|33043.3|33038.5|33043.8|33039|33043.3|33038.5|3
1651782180000|2022-05-05 20:23:00|33042.3|33037.5|33037.3|33032.5|33042.3|33037.5|33036.8|33032|13
1651782190000|2022-05-05 20:23:10|33037.8|33033|33034.3|33029.5|33038.3|33033.5|33032.8|33028|8
1651782200000|2022-05-05 20:23:20|33031.3|33026.5|33028.8|33024|33031.3|33026.5|33028.8|33024|9
1651782210000|2022-05-05 20:23:30|33029.3|33024.5|33032.3|33027.5|33032.3|33027.5|33029.3|33024.5|3
1651782220000|2022-05-05 20:23:40|33032.8|33028|33032.3|33027.5|33032.8|33028|33032.3|33027.5|1
1651782230000|2022-05-05 20:23:50|33032.8|33028|33033.8|33029|33033.8|33029|33031.8|33027|6
1651782240000|2022-05-05 20:24:00|33033.3|33028.5|33024.3|33019.5|33033.8|33029|33024.3|33019.5|28
1651782250000|2022-05-05 20:24:10|33023.8|33019|33020.8|33016|33023.8|33019|33018.8|33014|10
1651782260000|2022-05-05 20:24:20|33022.8|33018|33017.3|33012.5|33022.8|33018|33016.8|33012|8
1651782270000|2022-05-05 20:24:30|33017.8|33013|33025.3|33020.5|33025.3|33020.5|33017.8|33013|14
1651782280000|2022-05-05 20:24:40|33024.8|33020|33022.3|33017.5|33024.8|33020|33022.3|33017.5|2
1651782290000|2022-05-05 20:24:50|33018.8|33014|33019.3|33014.5|33019.8|33015|33018.8|33014|9
1651782300000|2022-05-05 20:25:00|33018.8|33014|33013.3|33008.5|33019.3|33014.5|33013.3|33008.5|3
1651782310000|2022-05-05 20:25:10|33013.8|33009|33014.8|33010|33016.3|33011.5|33012.3|33007.5|13
1651782320000|2022-05-05 20:25:20|33014.3|33009.5|33012.3|33007.5|33014.3|33009.5|33012.3|33007.5|1
1651782330000|2022-05-05 20:25:30|33011.3|33006.5|33011.8|33007|33012.8|33008|33009.3|33004.5|16
1651782340000|2022-05-05 20:25:40|33012.3|33007.5|33010.3|33005.5|33012.3|33007.5|33010.3|33005.5|7
1651782350000|2022-05-05 20:25:50|33014.3|33009.5|33013.3|33008.5|33014.3|33009.5|33012.8|33008|11
1651782360000|2022-05-05 20:26:00|33013.8|33009|33026.3|33021.5|33028.8|33024|33013.8|33009|25
1651782370000|2022-05-05 20:26:10|33025.8|33021|33023.3|33018.5|33025.8|33021|33023.3|33018.5|2
1651782380000|2022-05-05 20:26:20|33021.8|33017|33015.8|33011|33021.8|33017|33015.3|33010.5|21
1651782390000|2022-05-05 20:26:30|33016.3|33011.5|33013.3|33008.5|33016.3|33011.5|33011.8|33007|6
1651782400000|2022-05-05 20:26:40|33013.8|33009|33011.3|33006.5|33018.3|33013.5|33011.3|33006.5|10
1651782410000|2022-05-05 20:26:50|33012.3|33007.5|33011.8|33007|33012.3|33007.5|33011.8|33007|3
1651782420000|2022-05-05 20:27:00|33014.8|33010|33015.8|33011|33015.8|33011|33014.3|33009.5|8
1651782430000|2022-05-05 20:27:10|33015.3|33010.5|33013.8|33009|33015.3|33010.5|33012.3|33007.5|12
1651782440000|2022-05-05 20:27:20|33012.8|33008|33013.3|33008.5|33014.8|33010|33012.8|33008|2
1651782450000|2022-05-05 20:27:30|33013.8|33009|33013.8|33009|33013.8|33009|33013.3|33008.5|0
1651782460000|2022-05-05 20:27:40|33014.3|33009.5|33015.3|33010.5|33018.8|33014|33014.3|33009.5|8
1651782470000|2022-05-05 20:27:50|33014.8|33010|33011.8|33007|33014.8|33010|33011.8|33007|4
1651782480000|2022-05-05 20:28:00|33012.3|33007.5|33012.3|33007.5|33012.3|33007.5|33012.3|33007.5|0
1651782490000|2022-05-05 20:28:10|33012.8|33008|33014.3|33009.5|33015.8|33011|33012.3|33007.5|7
1651782500000|2022-05-05 20:28:20|33013.8|33009|33011.3|33006.5|33013.8|33009|33010.8|33006|10
1651782510000|2022-05-05 20:28:30|33011.8|33007|33014.3|33009.5|33014.3|33009.5|33011.8|33007|3
1651782520000|2022-05-05 20:28:40|33013.8|33009|33013.3|33008.5|33013.8|33009|33013.3|33008.5|4
1651782530000|2022-05-05 20:28:50|33012.3|33007.5|33016.8|33012|33016.8|33012|33012.3|33007.5|5
1651782540000|2022-05-05 20:29:00|33016.3|33011.5|33016.8|33012|33016.8|33012|33015.3|33010.5|0
1651782550000|2022-05-05 20:29:10|33017.3|33012.5|33018.3|33013.5|33021.8|33017|33016.8|33012|4
1651782560000|2022-05-05 20:29:20|33018.8|33014|33018.8|33014|33018.8|33014|33018.3|33013.5|0
1651782570000|2022-05-05 20:29:30|33020.3|33015.5|33021.3|33016.5|33021.3|33016.5|33019.8|33015|4
1651782580000|2022-05-05 20:29:40|33020.8|33016|33018.8|33014|33020.8|33016|33017.3|33012.5|5
1651782590000|2022-05-05 20:29:50|33021.8|33017|33023.3|33018.5|33024.3|33019.5|33018.8|33014|20
1651782600000|2022-05-05 20:30:00|33023.8|33019|33027.8|33023|33029.3|33024.5|33023.8|33019|11
1651782610000|2022-05-05 20:30:10|33026.8|33022|33024.8|33020|33028.3|33023.5|33024.3|33019.5|21
1651782620000|2022-05-05 20:30:20|33024.3|33019.5|33021.8|33017|33024.8|33020|33021.8|33017|8
1651782630000|2022-05-05 20:30:30|33022.3|33017.5|33026.3|33021.5|33026.3|33021.5|33020.8|33016|9
1651782640000|2022-05-05 20:30:40|33025.8|33021|33024.3|33019.5|33028.8|33024|33024.3|33019.5|8
1651782650000|2022-05-05 20:30:50|33026.3|33021.5|33029.3|33024.5|33029.3|33024.5|33025.8|33021|6
1651782660000|2022-05-05 20:31:00|33029.8|33025|33029.3|33024.5|33033.3|33028.5|33028.8|33024|5
1651782670000|2022-05-05 20:31:10|33028.8|33024|33022.3|33017.5|33028.8|33024|33022.3|33017.5|8
1651782680000|2022-05-05 20:31:20|33021.8|33017|33018.8|33014|33021.8|33017|33018.8|33014|9
1651782690000|2022-05-05 20:31:30|33018.3|33013.5|33010.8|33006|33018.3|33013.5|33010.8|33006|7
1651782700000|2022-05-05 20:31:40|33012.8|33008|33009.3|33004.5|33012.8|33008|33009.3|33004.5|7
1651782710000|2022-05-05 20:31:50|33009.8|33005|33011.3|33006.5|33011.3|33006.5|33008.3|33003.5|7
1651782720000|2022-05-05 20:32:00|33010.8|33006|33015.3|33010.5|33016.8|33012|33010.8|33006|9
1651782730000|2022-05-05 20:32:10|33014.8|33010|33013.8|33009|33014.8|33010|33013.3|33008.5|1
1651782740000|2022-05-05 20:32:20|33016.8|33012|33013.3|33008.5|33016.8|33012|33013.3|33008.5|1
1651782750000|2022-05-05 20:32:30|33012.3|33007.5|33009.8|33005|33012.3|33007.5|33009.3|33004.5|15
1651782760000|2022-05-05 20:32:40|33010.3|33005.5|33008.8|33004|33010.3|33005.5|33008.8|33004|12
1651782770000|2022-05-05 20:32:50|33007.8|33003|33005.8|33001|33007.8|33003|33005.8|33001|7
1651782780000|2022-05-05 20:33:00|33006.3|33001.5|33009.3|33004.5|33011.8|33007|33006.3|33001.5|11
1651782790000|2022-05-05 20:33:10|33009.8|33005|33007.8|33003|33011.3|33006.5|33006.3|33001.5|21
1651782800000|2022-05-05 20:33:20|33008.3|33003.5|33005.8|33001|33008.8|33004|33004.8|33000|6
1651782810000|2022-05-05 20:33:30|33005.3|33000.5|33004.8|33000|33005.3|33000.5|33003.8|32999|5
1651782820000|2022-05-05 20:33:40|33004.3|32999.5|33006.3|33001.5|33006.8|33002|33003.8|32999|14
1651782830000|2022-05-05 20:33:50|33005.3|33000.5|33004.8|33000|33006.3|33001.5|33004.3|32999.5|3
1651782840000|2022-05-05 20:34:00|33005.3|33000.5|33008.3|33003.5|33010.3|33005.5|33005.3|33000.5|47
1651782850000|2022-05-05 20:34:10|33008.8|33004|33011.8|33007|33011.8|33007|33008.8|33004|2
1651782860000|2022-05-05 20:34:20|33011.3|33006.5|33007.8|33003|33011.8|33007|33007.3|33002.5|6
1651782870000|2022-05-05 20:34:30|33007.3|33002.5|33009.8|33005|33009.8|33005|33007.3|33002.5|1
1651782880000|2022-05-05 20:34:40|33009.3|33004.5|33009.8|33005|33009.8|33005|33009.3|33004.5|0
1651782890000|2022-05-05 20:34:50|33010.3|33005.5|33012.3|33007.5|33012.8|33008|33010.3|33005.5|2
1651782900000|2022-05-05 20:35:00|33011.8|33007|33009.8|33005|33012.3|33007.5|33005.8|33001|16
1651782910000|2022-05-05 20:35:10|33009.3|33004.5|33008.3|33003.5|33009.3|33004.5|33008.3|33003.5|2
1651782920000|2022-05-05 20:35:20|33007.8|33003|33006.8|33002|33007.8|33003|33006.3|33001.5|2
1651782930000|2022-05-05 20:35:30|33006.3|33001.5|33005.8|33001|33006.8|33002|33005.8|33001|1
1651782940000|2022-05-05 20:35:40|33006.3|33001.5|33006.3|33001.5|33008.8|33004|33005.8|33001|8
1651782950000|2022-05-05 20:35:50|33006.8|33002|33006.3|33001.5|33006.8|33002|33006.3|33001.5|0
1651782960000|2022-05-05 20:36:00|33007.8|33003|33007.8|33003|33009.3|33004.5|33006.8|33002|2
1651782970000|2022-05-05 20:36:10|33008.3|33003.5|33010.3|33005.5|33010.3|33005.5|33008.3|33003.5|0
1651782980000|2022-05-05 20:36:20|33009.3|33004.5|33011.3|33006.5|33011.3|33006.5|33009.3|33004.5|2
1651782990000|2022-05-05 20:36:30|33010.8|33006|33008.8|33004|33010.8|33006|33008.8|33004|6
1651783000000|2022-05-05 20:36:40|33012.3|33007.5|33011.8|33007|33012.3|33007.5|33011.8|33007|10
1651783010000|2022-05-05 20:36:50|33011.3|33006.5|33011.3|33006.5|33012.8|33008|33011.3|33006.5|6
1651783020000|2022-05-05 20:37:00|33011.8|33007|33007.8|33003|33012.8|33008|33007.8|33003|1
1651783030000|2022-05-05 20:37:10|||||||||1
1651783040000|2022-05-05 20:37:20|33008.8|33004|33009.8|33005|33009.8|33005|33008.3|33003.5|5
1651783050000|2022-05-05 20:37:30|33009.3|33004.5|33007.8|33003|33009.3|33004.5|33007.8|33003|2
1651783060000|2022-05-05 20:37:40|33010.8|33006|33010.3|33005.5|33010.8|33006|33010.3|33005.5|6
1651783070000|2022-05-05 20:37:50|33009.8|33005|33014.3|33009.5|33014.3|33009.5|33009.3|33004.5|7
1651783080000|2022-05-05 20:38:00|33014.8|33010|33014.3|33009.5|33016.3|33011.5|33014.3|33009.5|5
1651783090000|2022-05-05 20:38:10|33013.8|33009|33009.8|33005|33013.8|33009|33009.8|33005|5
1651783100000|2022-05-05 20:38:20|33013.3|33008.5|33011.8|33007|33013.3|33008.5|33011.8|33007|4
1651783110000|2022-05-05 20:38:30|33011.3|33006.5|33017.8|33013|33017.8|33013|33011.3|33006.5|6
1651783120000|2022-05-05 20:38:40|33018.3|33013.5|33025.3|33020.5|33025.3|33020.5|33018.3|33013.5|8
1651783130000|2022-05-05 20:38:50|33024.8|33020|33026.8|33022|33026.8|33022|33024.8|33020|8
1651783140000|2022-05-05 20:39:00|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|33024.3|33019.5|10
1651783150000|2022-05-05 20:39:10|33026.8|33022|33030.3|33025.5|33030.3|33025.5|33026.8|33022|4
1651783160000|2022-05-05 20:39:20|33030.8|33026|33030.3|33025.5|33032.8|33028|33030.3|33025.5|13
1651783170000|2022-05-05 20:39:30|33029.8|33025|33031.8|33027|33031.8|33027|33029.3|33024.5|6
1651783180000|2022-05-05 20:39:40|33032.3|33027.5|33033.8|33029|33033.8|33029|33032.3|33027.5|1
1651783190000|2022-05-05 20:39:50|33034.3|33029.5|33034.3|33029.5|33034.3|33029.5|33034.3|33029.5|5
1651783200000|2022-05-05 20:40:00|33034.8|33030|33031.8|33027|33035.8|33031|33031.8|33027|6
1651783210000|2022-05-05 20:40:10|33031.3|33026.5|33027.8|33023|33031.3|33026.5|33027.8|33023|4
1651783220000|2022-05-05 20:40:20|33027.3|33022.5|33026.8|33022|33027.3|33022.5|33025.8|33021|6
1651783230000|2022-05-05 20:40:30|33024.8|33020|33026.8|33022|33026.8|33022|33024.8|33020|3
1651783240000|2022-05-05 20:40:40|33027.3|33022.5|33028.3|33023.5|33028.3|33023.5|33027.3|33022.5|0
1651783250000|2022-05-05 20:40:50|33027.8|33023|33028.3|33023.5|33028.3|33023.5|33027.8|33023|0
1651783260000|2022-05-05 20:41:00|33028.8|33024|33029.3|33024.5|33030.3|33025.5|33028.8|33024|2
1651783270000|2022-05-05 20:41:10|33029.8|33025|33033.3|33028.5|33033.3|33028.5|33029.3|33024.5|10
1651783290000|2022-05-05 20:41:30|33033.8|33029|33034.8|33030|33034.8|33030|33033.8|33029|3
1651783300000|2022-05-05 20:41:40|33035.8|33031|33041.3|33036.5|33041.3|33036.5|33035.8|33031|6
1651783310000|2022-05-05 20:41:50|33042.3|33037.5|33041.8|33037|33042.8|33038|33041.8|33037|3
1651783320000|2022-05-05 20:42:00|33042.3|33037.5|33040.8|33036|33042.3|33037.5|33040.8|33036|7
1651783330000|2022-05-05 20:42:10|33041.3|33036.5|33046.8|33042|33046.8|33042|33041.3|33036.5|14
1651783340000|2022-05-05 20:42:20|33048.3|33043.5|33048.3|33043.5|33048.8|33044|33047.3|33042.5|8
1651783350000|2022-05-05 20:42:30|33048.8|33044|33050.8|33046|33051.8|33047|33048.3|33043.5|6
1651783360000|2022-05-05 20:42:40|33051.3|33046.5|33049.8|33045|33051.3|33046.5|33048.8|33044|5
1651783370000|2022-05-05 20:42:50|33051.3|33046.5|33063.8|33059|33063.8|33059|33050.8|33046|42
1651783380000|2022-05-05 20:43:00|33063.3|33058.5|33054.3|33049.5|33063.3|33058.5|33053.8|33049|17
1651783390000|2022-05-05 20:43:10|33055.3|33050.5|33056.3|33051.5|33057.3|33052.5|33054.8|33050|2
1651783400000|2022-05-05 20:43:20|33055.8|33051|33055.3|33050.5|33055.8|33051|33053.8|33049|3
1651783410000|2022-05-05 20:43:30|33054.8|33050|33058.8|33054|33059.3|33054.5|33054.3|33049.5|2
1651783420000|2022-05-05 20:43:40|33058.3|33053.5|33059.3|33054.5|33060.3|33055.5|33058.3|33053.5|4
1651783430000|2022-05-05 20:43:50|33058.8|33054|33058.3|33053.5|33058.8|33054|33058.3|33053.5|5
1651783440000|2022-05-05 20:44:00|33058.8|33054|33061.8|33057|33063.3|33058.5|33058.3|33053.5|9
1651783450000|2022-05-05 20:44:10|33062.3|33057.5|33067.8|33063|33069.3|33064.5|33062.3|33057.5|18
1651783460000|2022-05-05 20:44:20|33066.8|33062|33069.8|33065|33069.8|33065|33066.3|33061.5|6
1651783470000|2022-05-05 20:44:30|33070.3|33065.5|33069.8|33065|33070.3|33065.5|33069.3|33064.5|4
1651783480000|2022-05-05 20:44:40|33069.3|33064.5|33069.3|33064.5|33069.3|33064.5|33069.3|33064.5|0
1651783490000|2022-05-05 20:44:50|33069.8|33065|33070.8|33066|33070.8|33066|33069.3|33064.5|8
1651783500000|2022-05-05 20:45:00|33071.3|33066.5|33075.3|33070.5|33075.3|33070.5|33070.8|33066|15
1651783510000|2022-05-05 20:45:10|33076.8|33072|33068.8|33064|33076.8|33072|33068.8|33064|44
1651783520000|2022-05-05 20:45:20|33067.3|33062.5|33065.8|33061|33067.3|33062.5|33065.8|33061|5
1651783530000|2022-05-05 20:45:30|33066.3|33061.5|33071.8|33067|33071.8|33067|33066.3|33061.5|6
1651783540000|2022-05-05 20:45:40|33071.3|33066.5|33070.3|33065.5|33071.3|33066.5|33070.3|33065.5|1
1651783550000|2022-05-05 20:45:50|33070.8|33066|33072.8|33068|33072.8|33068|33070.3|33065.5|2
1651783560000|2022-05-05 20:46:00|33073.3|33068.5|33078.3|33073.5|33079.3|33074.5|33072.8|33068|17
1651783570000|2022-05-05 20:46:10|33078.8|33074|33077.3|33072.5|33079.3|33074.5|33076.8|33072|8
1651783580000|2022-05-05 20:46:20|33076.8|33072|33075.3|33070.5|33076.8|33072|33074.8|33070|1
1651783590000|2022-05-05 20:46:30|33074.8|33070|33077.3|33072.5|33077.3|33072.5|33073.3|33068.5|3
1651783600000|2022-05-05 20:46:40|33076.8|33072|33081.3|33076.5|33081.3|33076.5|33076.3|33071.5|7
1651783610000|2022-05-05 20:46:50|33080.8|33076|33081.3|33076.5|33081.3|33076.5|33080.8|33076|2
1651783620000|2022-05-05 20:47:00|33081.8|33077|33081.3|33076.5|33081.8|33077|33081.3|33076.5|4
1651783630000|2022-05-05 20:47:10|33080.3|33075.5|33080.3|33075.5|33080.3|33075.5|33080.3|33075.5|13
1651783640000|2022-05-05 20:47:20|33079.8|33075|33082.3|33077.5|33082.3|33077.5|33078.8|33074|10
1651783650000|2022-05-05 20:47:30|33081.8|33077|33083.8|33079|33085.3|33080.5|33081.8|33077|12
1651783660000|2022-05-05 20:47:40|33083.3|33078.5|33085.8|33081|33085.8|33081|33083.3|33078.5|7
1651783670000|2022-05-05 20:47:50|33086.3|33081.5|33088.8|33084|33089.3|33084.5|33086.3|33081.5|11
1651783680000|2022-05-05 20:48:00|33089.3|33084.5|33089.8|33085|33089.8|33085|33084.8|33080|18
1651783690000|2022-05-05 20:48:10|33089.3|33084.5|33089.8|33085|33089.8|33085|33087.8|33083|0
1651783700000|2022-05-05 20:48:20|33089.3|33084.5|33089.3|33084.5|33089.3|33084.5|33088.3|33083.5|3
1651783710000|2022-05-05 20:48:30|33088.8|33084|33088.8|33084|33089.3|33084.5|33088.8|33084|1
1651783720000|2022-05-05 20:48:40|33087.8|33083|33089.3|33084.5|33089.3|33084.5|33087.8|33083|2
1651783730000|2022-05-05 20:48:50|33088.8|33084|33076.8|33072|33088.8|33084|33075.3|33070.5|32
1651783740000|2022-05-05 20:49:00|33076.3|33071.5|33064.8|33060|33076.3|33071.5|33064.8|33060|15
1651783750000|2022-05-05 20:49:10|33064.3|33059.5|33066.8|33062|33066.8|33062|33061.8|33057|8
1651783760000|2022-05-05 20:49:20|33067.3|33062.5|33071.8|33067|33071.8|33067|33067.3|33062.5|7
1651783770000|2022-05-05 20:49:30|33070.3|33065.5|33065.3|33060.5|33070.3|33065.5|33065.3|33060.5|5
1651783780000|2022-05-05 20:49:40|33065.8|33061|33059.8|33055|33066.8|33062|33059.3|33054.5|21
1651783790000|2022-05-05 20:49:50|33060.3|33055.5|33058.3|33053.5|33060.8|33056|33058.3|33053.5|0
1651783800000|2022-05-05 20:50:00|33058.8|33054|33059.3|33054.5|33059.8|33055|33057.3|33052.5|7
1651783810000|2022-05-05 20:50:10|33059.8|33055|33056.8|33052|33059.8|33055|33056.8|33052|5
1651783820000|2022-05-05 20:50:20|33057.3|33052.5|33057.8|33053|33057.8|33053|33057.3|33052.5|0
1651783830000|2022-05-05 20:50:30|33057.3|33052.5|33056.8|33052|33057.8|33053|33056.8|33052|1
1651783840000|2022-05-05 20:50:40|33058.3|33053.5|33059.3|33054.5|33059.3|33054.5|33057.8|33053|8
1651783850000|2022-05-05 20:50:50|33059.8|33055|33061.3|33056.5|33061.8|33057|33059.8|33055|9
1651783860000|2022-05-05 20:51:00|33061.8|33057|33060.3|33055.5|33064.8|33060|33059.8|33055|17
1651783870000|2022-05-05 20:51:10|33059.8|33055|33057.8|33053|33059.8|33055|33057.8|33053|1
1651783880000|2022-05-05 20:51:20|33056.8|33052|33059.3|33054.5|33060.8|33056|33056.8|33052|15
1651783890000|2022-05-05 20:51:30|33058.8|33054|33060.3|33055.5|33060.3|33055.5|33058.8|33054|2
1651783900000|2022-05-05 20:51:40|33059.8|33055|33063.3|33058.5|33063.3|33058.5|33059.8|33055|7
1651783910000|2022-05-05 20:51:50|33063.8|33059|33060.3|33055.5|33066.3|33061.5|33060.3|33055.5|21
1651783920000|2022-05-05 20:52:00|33059.8|33055|33055.8|33051|33059.8|33055|33055.8|33051|14
1651783930000|2022-05-05 20:52:10|33054.8|33050|33050.3|33045.5|33054.8|33050|33050.3|33045.5|17
1651783940000|2022-05-05 20:52:20|33049.8|33045|33052.3|33047.5|33052.3|33047.5|33045.3|33040.5|17
1651783950000|2022-05-05 20:52:30|33051.8|33047|33051.3|33046.5|33052.8|33048|33051.3|33046.5|5
1651783960000|2022-05-05 20:52:40|33050.8|33046|33050.8|33046|33051.3|33046.5|33050.8|33046|0
1651783970000|2022-05-05 20:52:50|33051.3|33046.5|33051.3|33046.5|33051.3|33046.5|33051.3|33046.5|0
1651783980000|2022-05-05 20:53:00|33051.8|33047|33052.3|33047.5|33053.8|33049|33050.8|33046|2
1651783990000|2022-05-05 20:53:10|33051.8|33047|33052.3|33047.5|33053.8|33049|33050.8|33046|10
1651784000000|2022-05-05 20:53:20|33051.8|33047|33051.8|33047|33052.8|33048|33051.3|33046.5|2
1651784010000|2022-05-05 20:53:30|33052.3|33047.5|33051.3|33046.5|33052.3|33047.5|33051.3|33046.5|2
1651784020000|2022-05-05 20:53:40|33050.8|33046|33050.8|33046|33050.8|33046|33050.8|33046|2
1651784030000|2022-05-05 20:53:50|33051.8|33047|33051.8|33047|33051.8|33047|33051.3|33046.5|0
1651784040000|2022-05-05 20:54:00|33052.3|33047.5|33051.3|33046.5|33052.3|33047.5|33051.3|33046.5|0
1651784050000|2022-05-05 20:54:10|33050.3|33045.5|33050.3|33045.5|33050.3|33045.5|33049.8|33045|2
1651784070000|2022-05-05 20:54:30|33049.8|33045|33039.8|33035|33049.8|33045|33039.8|33035|68
1651784080000|2022-05-05 20:54:40|33039.3|33034.5|33041.8|33037|33041.8|33037|33039.3|33034.5|3
1651784090000|2022-05-05 20:54:50|33046.8|33042|33046.3|33041.5|33046.8|33042|33046.3|33041.5|6
1651784100000|2022-05-05 20:55:00|33046.8|33042|33051.3|33046.5|33051.3|33046.5|33046.8|33042|7
1651784110000|2022-05-05 20:55:10|33051.8|33047|33050.8|33046|33052.3|33047.5|33050.8|33046|1
1651784150000|2022-05-05 20:55:50|33050.3|33045.5|33052.8|33048|33052.8|33048|33050.3|33045.5|10
1651784160000|2022-05-05 20:56:00|33053.3|33048.5|33058.8|33054|33059.3|33054.5|33053.3|33048.5|13
1651784170000|2022-05-05 20:56:10|33057.3|33052.5|33056.8|33052|33057.3|33052.5|33055.8|33051|4
1651784190000|2022-05-05 20:56:30|33056.3|33051.5|33056.3|33051.5|33056.3|33051.5|33056.3|33051.5|0
1651784200000|2022-05-05 20:56:40|33053.8|33049|33053.8|33049|33053.8|33049|33053.8|33049|5
1651784210000|2022-05-05 20:56:50|33054.8|33050|33055.8|33051|33055.8|33051|33054.8|33050|2
1651784220000|2022-05-05 20:57:00|33055.3|33050.5|33052.3|33047.5|33055.3|33050.5|33052.3|33047.5|4
1651784230000|2022-05-05 20:57:10|33051.8|33047|33051.8|33047|33051.8|33047|33051.8|33047|0
1651784240000|2022-05-05 20:57:20|33051.3|33046.5|33052.3|33047.5|33052.3|33047.5|33051.3|33046.5|0
1651784250000|2022-05-05 20:57:30|33051.8|33047|33044.3|33039.5|33051.8|33047|33044.3|33039.5|17
1651784260000|2022-05-05 20:57:40|33043.8|33039|33037.8|33033|33043.8|33039|33037.8|33033|5
1651784270000|2022-05-05 20:57:50|33037.3|33032.5|33041.8|33037|33041.8|33037|33036.3|33031.5|17
1651784280000|2022-05-05 20:58:00|33042.3|33037.5|33040.3|33035.5|33042.3|33037.5|33039.8|33035|2
1651784300000|2022-05-05 20:58:20|33039.8|33035|33039.8|33035|33040.3|33035.5|33039.3|33034.5|18
1651784310000|2022-05-05 20:58:30|33040.3|33035.5|33040.8|33036|33040.8|33036|33040.3|33035.5|5
1651784320000|2022-05-05 20:58:40|33040.3|33035.5|33030.8|33026|33040.3|33035.5|33026.3|33021.5|64
1651784330000|2022-05-05 20:58:50|33015.3|33010.5|33020.3|33015.5|33020.3|33015.5|33015.3|33010.5|33
1651784340000|2022-05-05 20:59:00|33031.8|33027|33033.3|33028.5|33034.3|33029.5|33024.8|33020|11
1651784350000|2022-05-05 20:59:10|33031.8|33027|33030.3|33025.5|33032.3|33027.5|33030.3|33025.5|1
1651784360000|2022-05-05 20:59:20|33030.8|33026|33037.3|33032.5|33037.3|33032.5|33030.8|33026|2
1651784370000|2022-05-05 20:59:30|33036.8|33032|33036.3|33031.5|33036.8|33032|33036.3|33031.5|0
1651784380000|2022-05-05 20:59:40|33035.8|33031|33029.3|33024.5|33035.8|33031|33029.3|33024.5|2
1651784390000|2022-05-05 20:59:50|33030.3|33025.5|33041.1|33031.3|33043.7|33033.9|33030.3|33025.5|5
1651784400000|2022-05-05 21:00:00|33046.4|33036.6|33043.1|33033.3|33046.4|33036.6|33043.1|33033.3|0
1651784410000|2022-05-05 21:00:10|33043.3|33033.5|33043.3|33033.5|33043.3|33033.5|33043.3|33033.5|0
1651784420000|2022-05-05 21:00:20|33048.5|33038.7|33049|33039.2|33049|33039.2|33048.5|33038.7|0
1651784430000|2022-05-05 21:00:30|33050.2|33040.4|33049.7|33039.9|33050.2|33040.4|33049.6|33039.8|0
1651784440000|2022-05-05 21:00:40|33047|33037.2|33040.3|33030.5|33048.4|33038.6|33040.3|33030.5|0
1651784460000|2022-05-05 21:01:00|33042.3|33032.5|33044|33034.2|33044|33034.2|33042.3|33032.5|0
1651784470000|2022-05-05 21:01:10|33044.3|33034.5|33048.5|33038.7|33048.5|33038.7|33044.3|33034.5|0
1651784480000|2022-05-05 21:01:20|33048.2|33038.4|33048.2|33038.4|33048.3|33038.5|33048.2|33038.4|0
1651784490000|2022-05-05 21:01:30|33048.5|33038.7|33048.6|33038.8|33048.6|33038.8|33048.5|33038.7|0
1651784500000|2022-05-05 21:01:40|33048.9|33039.1|33048.9|33039.1|33048.9|33039.1|33048.9|33039.1|0
1651784510000|2022-05-05 21:01:50|33049|33039.2|33048.7|33038.9|33049|33039.2|33048.6|33038.8|0
1651784520000|2022-05-05 21:02:00|33049.9|33040.1|33045.6|33035.8|33050|33040.2|33045.6|33035.8|0
1651784540000|2022-05-05 21:02:20|33044.8|33035|33044.8|33035|33044.8|33035|33044.8|33035|0
1651784560000|2022-05-05 21:02:40|33045|33035.2|33041|33031.2|33045|33035.2|33041|33031.2|0
1651784570000|2022-05-05 21:02:50|33039.4|33029.6|33039.4|33029.6|33039.4|33029.6|33039.4|33029.6|0
1651784580000|2022-05-05 21:03:00|33043.4|33033.6|33040.8|33031|33043.4|33033.6|33040.8|33031|0
1651784590000|2022-05-05 21:03:10|33040.9|33031.1|33040.9|33031.1|33040.9|33031.1|33040.9|33031.1|0
1651784600000|2022-05-05 21:03:20|33038.9|33029.1|33038.9|33029.1|33038.9|33029.1|33038.9|33029.1|0
1651784610000|2022-05-05 21:03:30|33039.1|33029.3|33039.6|33029.8|33039.6|33029.8|33039|33029.2|0
1651784620000|2022-05-05 21:03:40|33038.8|33029|33038.8|33029|33038.8|33029|33038.8|33029|0
1651784630000|2022-05-05 21:03:50|33035.9|33026.1|33035.9|33026.1|33035.9|33026.1|33035.9|33026.1|0
1651784640000|2022-05-05 21:04:00|33034.4|33024.6|33032.8|33023|33034.4|33024.6|33032.8|33023|0
1651784660000|2022-05-05 21:04:20|33032.7|33022.9|33032.7|33022.9|33032.7|33022.9|33032.7|33022.9|0
1651784670000|2022-05-05 21:04:30|33032.8|33023|33032.8|33023|33032.8|33023|33032.8|33023|0
1651784680000|2022-05-05 21:04:40|33034.3|33024.5|33034.3|33024.5|33034.3|33024.5|33034.3|33024.5|0
1651784690000|2022-05-05 21:04:50|33033.9|33024.1|33033.9|33024.1|33033.9|33024.1|33033.9|33024.1|0
1651784700000|2022-05-05 21:05:00|33033.6|33023.8|33033.6|33023.8|33033.6|33023.8|33033.6|33023.8|0
1651784710000|2022-05-05 21:05:10|33034.3|33024.5|33033.6|33023.8|33034.3|33024.5|33033.6|33023.8|0
1651784730000|2022-05-05 21:05:30|33032.2|33022.4|33032.2|33022.4|33032.2|33022.4|33032.2|33022.4|0
1651784750000|2022-05-05 21:05:50|33032.8|33023|33034.2|33024.4|33034.2|33024.4|33032.8|33023|0
1651784760000|2022-05-05 21:06:00|33034.3|33024.5|33034.3|33024.5|33034.3|33024.5|33034.3|33024.5|0
1651784800000|2022-05-05 21:06:40|33030|33020.2|33030|33020.2|33030|33020.2|33030|33020.2|0
1651784810000|2022-05-05 21:06:50|33032.8|33023|33032.8|33023|33032.8|33023|33032.8|33023|0
1651784820000|2022-05-05 21:07:00|33030.9|33021.1|33030.9|33021.1|33030.9|33021.1|33030.9|33021.1|0
1651784830000|2022-05-05 21:07:10|33030|33020.2|33030|33020.2|33030|33020.2|33030|33020.2|0
1651784880000|2022-05-05 21:08:00|33029.6|33019.8|33029.6|33019.8|33029.6|33019.8|33029.6|33019.8|0
1651784890000|2022-05-05 21:08:10|33029.9|33020.1|33029.9|33020.1|33029.9|33020.1|33029.9|33020.1|0
1651784910000|2022-05-05 21:08:30|33029.8|33020|33029.8|33020|33029.8|33020|33029.8|33020|0
1651784930000|2022-05-05 21:08:50|33030.7|33020.9|33030.7|33020.9|33030.7|33020.9|33030.7|33020.9|0
1651784940000|2022-05-05 21:09:00|33030.6|33020.8|33031.5|33021.7|33031.5|33021.7|33030.6|33020.8|0
1651784950000|2022-05-05 21:09:10|33031.4|33021.6|33030.5|33020.7|33031.4|33021.6|33030.5|33020.7|0
1651784990000|2022-05-05 21:09:50|33031.4|33021.6|33031.4|33021.6|33031.4|33021.6|33031.4|33021.6|0
1651785010000|2022-05-05 21:10:10|33032|33022.2|33031.2|33021.4|33032|33022.2|33031.2|33021.4|0
1651785070000|2022-05-05 21:11:10|33031.5|33021.7|33032.9|33023.1|33033|33023.2|33031.5|33021.7|0
1651785080000|2022-05-05 21:11:20|33031.5|33021.7|33031.5|33021.7|33031.5|33021.7|33031.5|33021.7|0
1651785100000|2022-05-05 21:11:40|33031.8|33022|33031.8|33022|33031.8|33022|33031.8|33022|0
1651785110000|2022-05-05 21:11:50|33031.9|33022.1|33031.9|33022.1|33031.9|33022.1|33031.9|33022.1|0
1651785120000|2022-05-05 21:12:00|33033.3|33023.5|33032.3|33022.5|33033.9|33024.1|33032.3|33022.5|0
1651785130000|2022-05-05 21:12:10|33032|33022.2|33030.5|33020.7|33032|33022.2|33027.2|33017.4|0
1651785160000|2022-05-05 21:12:40|33029.6|33019.8|33029.6|33019.8|33029.6|33019.8|33029.6|33019.8|0
1651785180000|2022-05-05 21:13:00|33026.7|33016.9|33026.7|33016.9|33026.7|33016.9|33026.7|33016.9|0
1651785200000|2022-05-05 21:13:20|33026.8|33017|33026.9|33017.1|33026.9|33017.1|33026.8|33017|0
1651785210000|2022-05-05 21:13:30|33029.7|33019.9|33026.6|33016.8|33029.7|33019.9|33026.6|33016.8|0
1651785230000|2022-05-05 21:13:50|33028.3|33018.5|33026.9|33017.1|33028.3|33018.5|33026.9|33017.1|0
1651785240000|2022-05-05 21:14:00|33026.6|33016.8|33026|33016.2|33026.6|33016.8|33026|33016.2|0
1651785250000|2022-05-05 21:14:10|33026.9|33017.1|33026.9|33017.1|33026.9|33017.1|33026.9|33017.1|0
1651785260000|2022-05-05 21:14:20|33027.4|33017.6|33027.4|33017.6|33027.4|33017.6|33027.4|33017.6|0
1651785270000|2022-05-05 21:14:30|33027.1|33017.3|33027.1|33017.3|33027.1|33017.3|33027.1|33017.3|0
1651785280000|2022-05-05 21:14:40|33023.4|33013.6|33023.4|33013.6|33023.4|33013.6|33023.4|33013.6|0
1651785290000|2022-05-05 21:14:50|33023.1|33013.3|33023.1|33013.3|33023.1|33013.3|33023.1|33013.3|0
1651785300000|2022-05-05 21:15:00|33026.9|33017.1|33026.8|33017|33026.9|33017.1|33026.8|33017|0
1651785340000|2022-05-05 21:15:40|33026.9|33017.1|33026.9|33017.1|33026.9|33017.1|33026.9|33017.1|0
1651785360000|2022-05-05 21:16:00|33027|33017.2|33027|33017.2|33027|33017.2|33027|33017.2|0
1651785390000|2022-05-05 21:16:30|33028.2|33018.4|33028.2|33018.4|33028.2|33018.4|33028.2|33018.4|0
1651785450000|2022-05-05 21:17:30|33026.7|33016.9|33026.7|33016.9|33026.7|33016.9|33026.7|33016.9|0
1651785460000|2022-05-05 21:17:40|33025.6|33015.8|33025.6|33015.8|33025.6|33015.8|33025.6|33015.8|0
1651785500000|2022-05-05 21:18:20|33025.5|33015.7|33025.5|33015.7|33025.5|33015.7|33025.5|33015.7|0
1651785530000|2022-05-05 21:18:50|33025.4|33015.6|33024.9|33015.1|33025.4|33015.6|33024.9|33015.1|0
1651785550000|2022-05-05 21:19:10|33025.8|33016|33025.8|33016|33025.8|33016|33025.8|33016|0
1651785600000|2022-05-05 21:20:00|33025.7|33015.9|33025.7|33015.9|33025.7|33015.9|33025.7|33015.9|0
1651785610000|2022-05-05 21:20:10|33021.9|33012.1|33021.8|33012|33021.9|33012.1|33021.8|33012|0
1651785620000|2022-05-05 21:20:20|33024.7|33014.9|33023.5|33013.7|33024.7|33014.9|33023.5|33013.7|0
1651785630000|2022-05-05 21:20:30|33023.8|33014|33023.8|33014|33023.8|33014|33023.8|33014|0
1651785640000|2022-05-05 21:20:40|33023.2|33013.4|33023.2|33013.4|33023.2|33013.4|33023.2|33013.4|0
1651785650000|2022-05-05 21:20:50|33023.3|33013.5|33021.8|33012|33023.3|33013.5|33021.8|33012|0
1651785660000|2022-05-05 21:21:00|33021.7|33011.9|33015.3|33005.5|33021.7|33011.9|33015.3|33005.5|0
1651785670000|2022-05-05 21:21:10|33015.6|33005.8|33015.6|33005.8|33015.6|33005.8|33015.6|33005.8|0
1651785680000|2022-05-05 21:21:20|33015.3|33005.5|33015.3|33005.5|33015.3|33005.5|33015.3|33005.5|0
1651785710000|2022-05-05 21:21:50|33014.8|33005|33015.3|33005.5|33015.3|33005.5|33014.8|33005|0
1651785720000|2022-05-05 21:22:00|33015.6|33005.8|33015.7|33005.9|33015.7|33005.9|33015.6|33005.8|0
1651785730000|2022-05-05 21:22:10|33015.8|33006|33015.5|33005.7|33015.9|33006.1|33015.5|33005.7|0
1651785760000|2022-05-05 21:22:40|33015.6|33005.8|33015.5|33005.7|33015.6|33005.8|33015.5|33005.7|0
1651785770000|2022-05-05 21:22:50|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|0
1651785780000|2022-05-05 21:23:00|33014.7|33004.9|33014.7|33004.9|33014.7|33004.9|33014.7|33004.9|0
1651785800000|2022-05-05 21:23:20|33014.9|33005.1|33015.1|33005.3|33015.1|33005.3|33014.9|33005.1|0
1651785810000|2022-05-05 21:23:30|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|0
1651785830000|2022-05-05 21:23:50|33014.6|33004.8|33014.7|33004.9|33014.7|33004.9|33014.3|33004.5|0
1651785850000|2022-05-05 21:24:10|33013.5|33003.7|33014.3|33004.5|33014.3|33004.5|33013.5|33003.7|0
1651785910000|2022-05-05 21:25:10|33014.4|33004.6|33014.4|33004.6|33014.4|33004.6|33014.4|33004.6|0
1651785920000|2022-05-05 21:25:20|33014.7|33004.9|33014.7|33004.9|33014.7|33004.9|33014.7|33004.9|0
1651785940000|2022-05-05 21:25:40|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|33014.9|33005.1|0
1651786110000|2022-05-05 21:28:30|33014.7|33004.9|33014.9|33005.1|33014.9|33005.1|33014.7|33004.9|0
1651786120000|2022-05-05 21:28:40|33015|33005.2|33015|33005.2|33015|33005.2|33015|33005.2|0
1651786130000|2022-05-05 21:28:50|33014.8|33005|33014.1|33004.3|33014.8|33005|33014.1|33004.3|0
1651786140000|2022-05-05 21:29:00|33012.7|33002.9|33011.3|33001.5|33012.7|33002.9|33011|33001.2|0
1651786210000|2022-05-05 21:30:10|33011.6|33001.8|33011.9|33002.1|33011.9|33002.1|33011.6|33001.8|0
1651786230000|2022-05-05 21:30:30|33012.1|33002.3|33011.9|33002.1|33012.1|33002.3|33011.9|33002.1|0
1651786270000|2022-05-05 21:31:10|33011.4|33001.6|33011.4|33001.6|33011.4|33001.6|33011.4|33001.6|0
1651786300000|2022-05-05 21:31:40|33011.5|33001.7|33011.5|33001.7|33011.5|33001.7|33011.5|33001.7|0
1651786310000|2022-05-05 21:31:50|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|0
1651786320000|2022-05-05 21:32:00|33011.5|33001.7|33011.5|33001.7|33011.5|33001.7|33011.5|33001.7|0
1651786350000|2022-05-05 21:32:30|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|0
1651786400000|2022-05-05 21:33:20|33012|33002.2|33012|33002.2|33012|33002.2|33012|33002.2|0
1651786410000|2022-05-05 21:33:30|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|33011.6|33001.8|0
1651786440000|2022-05-05 21:34:00|33011.9|33002.1|33011.8|33002|33011.9|33002.1|33011.8|33002|0
1651786450000|2022-05-05 21:34:10|33015|33005.2|33015.3|33005.5|33015.3|33005.5|33015|33005.2|0
1651786470000|2022-05-05 21:34:30|33015.6|33005.8|33015.6|33005.8|33015.6|33005.8|33015.6|33005.8|0
1651786480000|2022-05-05 21:34:40|33013.8|33004|33013.8|33004|33013.8|33004|33013.8|33004|0
1651786490000|2022-05-05 21:34:50|33014.4|33004.6|33014.4|33004.6|33014.4|33004.6|33014.4|33004.6|0
1651786510000|2022-05-05 21:35:10|33012.9|33003.1|33012.1|33002.3|33012.9|33003.1|33012.1|33002.3|0
1651786520000|2022-05-05 21:35:20|33012.5|33002.7|33012.5|33002.7|33012.5|33002.7|33012.5|33002.7|0
1651786540000|2022-05-05 21:35:40|33012.4|33002.6|33012.4|33002.6|33012.4|33002.6|33012.4|33002.6|0
1651786550000|2022-05-05 21:35:50|33013|33003.2|33013|33003.2|33013|33003.2|33013|33003.2|0
1651786590000|2022-05-05 21:36:30|33013.5|33003.7|33013|33003.2|33013.5|33003.7|33013|33003.2|0
1651786610000|2022-05-05 21:36:50|33012.9|33003.1|33012.9|33003.1|33012.9|33003.1|33012.9|33003.1|0
1651786620000|2022-05-05 21:37:00|33013|33003.2|33013|33003.2|33013|33003.2|33013|33003.2|0
1651786680000|2022-05-05 21:38:00|33012.2|33002.4|33012.8|33003|33012.8|33003|33012|33002.2|0
1651786700000|2022-05-05 21:38:20|33012.9|33003.1|33015.7|33005.9|33015.7|33005.9|33012.9|33003.1|0
1651786710000|2022-05-05 21:38:30|33015.4|33005.6|33016.1|33006.3|33016.1|33006.3|33015.4|33005.6|0
1651786720000|2022-05-05 21:38:40|33016.3|33006.5|33016.3|33006.5|33016.3|33006.5|33016.3|33006.5|0
1651786730000|2022-05-05 21:38:50|33016.6|33006.8|33016.6|33006.8|33016.6|33006.8|33016.6|33006.8|0
1651786740000|2022-05-05 21:39:00|33016.7|33006.9|33017|33007.2|33017|33007.2|33016.7|33006.9|0
1651786760000|2022-05-05 21:39:20|33021.6|33011.8|33020.8|33011|33021.6|33011.8|33019.3|33009.5|0
1651786770000|2022-05-05 21:39:30|33019.4|33009.6|33022.3|33012.5|33022.3|33012.5|33019.4|33009.6|0
1651786780000|2022-05-05 21:39:40|33022|33012.2|33022|33012.2|33022|33012.2|33022|33012.2|0
1651786810000|2022-05-05 21:40:10|33021.9|33012.1|33021.9|33012.1|33021.9|33012.1|33021.9|33012.1|0
1651786820000|2022-05-05 21:40:20|33021.3|33011.5|33021.3|33011.5|33021.3|33011.5|33021.3|33011.5|0
1651786840000|2022-05-05 21:40:40|33021.6|33011.8|33021.3|33011.5|33021.6|33011.8|33021.3|33011.5|0
1651786870000|2022-05-05 21:41:10|33021.4|33011.6|33021.4|33011.6|33021.4|33011.6|33021.4|33011.6|0
1651786890000|2022-05-05 21:41:30|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|0
1651786910000|2022-05-05 21:41:50|33019.6|33009.8|33019.6|33009.8|33019.6|33009.8|33019.6|33009.8|0
1651786920000|2022-05-05 21:42:00|33019.3|33009.5|33019.3|33009.5|33019.3|33009.5|33019.3|33009.5|0
1651786940000|2022-05-05 21:42:20|33019.2|33009.4|33019.2|33009.4|33019.2|33009.4|33019.2|33009.4|0
1651786950000|2022-05-05 21:42:30|33018.7|33008.9|33019.2|33009.4|33019.2|33009.4|33018.7|33008.9|0
1651786960000|2022-05-05 21:42:40|33019.6|33009.8|33018.9|33009.1|33019.6|33009.8|33018.9|33009.1|0
1651786970000|2022-05-05 21:42:50|33018.7|33008.9|33018.9|33009.1|33018.9|33009.1|33018.7|33008.9|0
1651787000000|2022-05-05 21:43:20|33019|33009.2|33019|33009.2|33019|33009.2|33019|33009.2|0
1651787010000|2022-05-05 21:43:30|33017.6|33007.8|33018.4|33008.6|33018.4|33008.6|33017.5|33007.7|0
1651787020000|2022-05-05 21:43:40|33017.2|33007.4|33018.7|33008.9|33018.7|33008.9|33016.1|33006.3|0
1651787030000|2022-05-05 21:43:50|33020.2|33010.4|33020.2|33010.4|33020.2|33010.4|33020.2|33010.4|0
1651787050000|2022-05-05 21:44:10|33019.8|33010|33015.5|33005.7|33019.8|33010|33015.5|33005.7|0
1651787060000|2022-05-05 21:44:20|33018.7|33008.9|33018.7|33008.9|33018.7|33008.9|33018.7|33008.9|0
1651787070000|2022-05-05 21:44:30|33018.4|33008.6|33018.4|33008.6|33018.4|33008.6|33018.4|33008.6|0
1651787090000|2022-05-05 21:44:50|33017.2|33007.4|33017.2|33007.4|33017.2|33007.4|33017.2|33007.4|0
1651787120000|2022-05-05 21:45:20|33017.5|33007.7|33017.5|33007.7|33017.5|33007.7|33017.5|33007.7|0
1651787160000|2022-05-05 21:46:00|33017.2|33007.4|33017.2|33007.4|33017.2|33007.4|33017.2|33007.4|0
1651787190000|2022-05-05 21:46:30|33019.8|33010|33019.8|33010|33019.8|33010|33019.8|33010|0
1651787200000|2022-05-05 21:46:40|33021.6|33011.8|33021.5|33011.7|33021.6|33011.8|33021.5|33011.7|0
1651787230000|2022-05-05 21:47:10|33021.4|33011.6|33021.4|33011.6|33021.4|33011.6|33021.4|33011.6|0
1651787260000|2022-05-05 21:47:40|33019.8|33010|33019.8|33010|33019.8|33010|33019.8|33010|0
1651787310000|2022-05-05 21:48:30|33020.1|33010.3|33020.1|33010.3|33020.1|33010.3|33020.1|33010.3|0
1651787320000|2022-05-05 21:48:40|33019.8|33010|33019.8|33010|33019.8|33010|33019.8|33010|0
1651787440000|2022-05-05 21:50:40|33019.9|33010.1|33020.1|33010.3|33020.1|33010.3|33019.9|33010.1|0
1651787450000|2022-05-05 21:50:50|33020.2|33010.4|33020.1|33010.3|33020.2|33010.4|33019.9|33010.1|0
1651787460000|2022-05-05 21:51:00|33020.3|33010.5|33020.1|33010.3|33020.3|33010.5|33020.1|33010.3|0
1651787480000|2022-05-05 21:51:20|33020.3|33010.5|33020.3|33010.5|33020.3|33010.5|33020.3|33010.5|0
1651787500000|2022-05-05 21:51:40|33020.1|33010.3|33020.1|33010.3|33020.1|33010.3|33020.1|33010.3|0
1651787580000|2022-05-05 21:53:00|33020.4|33010.6|33020.6|33010.8|33020.6|33010.8|33020.4|33010.6|0
1651787610000|2022-05-05 21:53:30|33021|33011.2|33021|33011.2|33021|33011.2|33021|33011.2|0
1651787620000|2022-05-05 21:53:40|33020.4|33010.6|33020.4|33010.6|33020.4|33010.6|33020.4|33010.6|0
1651787630000|2022-05-05 21:53:50|33022.5|33012.7|33021.3|33011.5|33022.5|33012.7|33021.3|33011.5|0
1651787640000|2022-05-05 21:54:00|33022.5|33012.7|33022.5|33012.7|33022.5|33012.7|33022.5|33012.7|0
1651787650000|2022-05-05 21:54:10|33022.8|33013|33022.8|33013|33022.8|33013|33022.8|33013|0
1651787730000|2022-05-05 21:55:30|33022.7|33012.9|33022.7|33012.9|33022.7|33012.9|33022.7|33012.9|0
1651787740000|2022-05-05 21:55:40|33022.4|33012.6|33021.3|33011.5|33022.4|33012.6|33021.3|33011.5|0
1651787750000|2022-05-05 21:55:50|33021.6|33011.8|33021.1|33011.3|33021.6|33011.8|33021.1|33011.3|0
1651787760000|2022-05-05 21:56:00|33020.5|33010.7|33019.6|33009.8|33020.5|33010.7|33019.6|33009.8|0
1651787790000|2022-05-05 21:56:30|33018.5|33008.7|33019.6|33009.8|33019.6|33009.8|33018.5|33008.7|0
1651787800000|2022-05-05 21:56:40|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|0
1651787810000|2022-05-05 21:56:50|33018.5|33008.7|33017.3|33007.5|33018.5|33008.7|33017.3|33007.5|0
1651787820000|2022-05-05 21:57:00|33018.5|33008.7|33018.5|33008.7|33018.5|33008.7|33018.5|33008.7|0
1651787830000|2022-05-05 21:57:10|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|33019.7|33009.9|0
1651787980000|2022-05-05 21:59:40|33020|33010.2|33020|33010.2|33020|33010.2|33020|33010.2|0
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|33001.3|32996.5|33029.3|33024.5|33000.3|32995.5|22
1651788010000|2022-05-05 22:00:10|33001.8|32997|33001.3|32996.5|33002.8|32998|33001.3|32996.5|7
1651788020000|2022-05-05 22:00:20|33000.8|32996|32993.8|32989|33000.8|32996|32992.8|32988|23
1651788030000|2022-05-05 22:00:30|32994.3|32989.5|33001.3|32996.5|33001.8|32997|32994.3|32989.5|80
1651788040000|2022-05-05 22:00:40|32998.8|32994|33005.3|33000.5|33005.3|33000.5|32998.8|32994|28
1651788050000|2022-05-05 22:00:50|33004.8|33000|33005.3|33000.5|33005.3|33000.5|33004.8|33000|40
1651788060000|2022-05-05 22:01:00|33004.8|33000|33004.8|33000|33004.8|33000|33004.8|33000|3
1651788070000|2022-05-05 22:01:10|33002.8|32998|32998.3|32993.5|33002.8|32998|32998.3|32993.5|13
1651788080000|2022-05-05 22:01:20|32997.8|32993|32998.3|32993.5|32998.8|32994|32997.8|32993|26
1651788090000|2022-05-05 22:01:30|32998.8|32994|33004.3|32999.5|33004.3|32999.5|32998.8|32994|21
1651788100000|2022-05-05 22:01:40|33004.8|33000|33001.8|32997|33011.3|33006.5|33001.8|32997|4
1651788110000|2022-05-05 22:01:50|33001.3|32996.5|32999.3|32994.5|33001.3|32996.5|32999.3|32994.5|2
1651788120000|2022-05-05 22:02:00|32999.8|32995|33002.8|32998|33004.3|32999.5|32999.8|32995|2
1651788130000|2022-05-05 22:02:10|33001.8|32997|32999.3|32994.5|33001.8|32997|32999.3|32994.5|2
1651788140000|2022-05-05 22:02:20|32998.8|32994|32991.8|32987|32998.8|32994|32991.8|32987|49
1651788150000|2022-05-05 22:02:30|32991.3|32986.5|32986.3|32981.5|32991.8|32987|32986.3|32981.5|25
1651788160000|2022-05-05 22:02:40|32985.8|32981|32987.8|32983|32987.8|32983|32984.8|32980|15
1651788170000|2022-05-05 22:02:50|32988.3|32983.5|32993.3|32988.5|32993.3|32988.5|32988.3|32983.5|9
1651788180000|2022-05-05 22:03:00|32993.8|32989|32992.8|32988|32993.8|32989|32991.8|32987|5
1651788190000|2022-05-05 22:03:10|32993.3|32988.5|32994.8|32990|32995.3|32990.5|32993.3|32988.5|5
1651788200000|2022-05-05 22:03:20|32995.8|32991|32991.8|32987|32998.3|32993.5|32991.8|32987|13
1651788210000|2022-05-05 22:03:30|32992.3|32987.5|32988.3|32983.5|32992.3|32987.5|32988.3|32983.5|16
1651788220000|2022-05-05 22:03:40|32988.8|32984|32987.8|32983|32988.8|32984|32987.8|32983|2
1651788230000|2022-05-05 22:03:50|32988.3|32983.5|32988.8|32984|32989.8|32985|32987.3|32982.5|6
1651788240000|2022-05-05 22:04:00|32988.3|32983.5|32988.8|32984|32989.8|32985|32988.3|32983.5|4
1651788250000|2022-05-05 22:04:10|32989.3|32984.5|32992.3|32987.5|32992.3|32987.5|32988.8|32984|9
1651788260000|2022-05-05 22:04:20|32992.8|32988|32994.8|32990|32994.8|32990|32992.8|32988|0
1651788270000|2022-05-05 22:04:30|32995.3|32990.5|32994.8|32990|32995.3|32990.5|32994.3|32989.5|1
1651788280000|2022-05-05 22:04:40|32994.3|32989.5|32989.3|32984.5|32994.8|32990|32989.3|32984.5|11
1651788290000|2022-05-05 22:04:50|32989.8|32985|32989.8|32985|32990.8|32986|32989.8|32985|7
1651788300000|2022-05-05 22:05:00|32990.3|32985.5|32987.8|32983|32990.3|32985.5|32987.8|32983|5
1651788310000|2022-05-05 22:05:10|32988.3|32983.5|32987.3|32982.5|32988.3|32983.5|32986.8|32982|3
1651788320000|2022-05-05 22:05:20|32986.8|32982|32986.3|32981.5|32986.8|32982|32984.8|32980|8
1651788330000|2022-05-05 22:05:30|32985.8|32981|32986.8|32982|32986.8|32982|32985.8|32981|1
1651788340000|2022-05-05 22:05:40|32986.3|32981.5|32986.3|32981.5|32986.8|32982|32985.8|32981|2
1651788350000|2022-05-05 22:05:50|32986.8|32982|32987.3|32982.5|32987.3|32982.5|32985.8|32981|4
1651788360000|2022-05-05 22:06:00|32988.3|32983.5|32988.3|32983.5|32988.3|32983.5|32988.3|32983.5|3
1651788370000|2022-05-05 22:06:10|32989.8|32985|32988.8|32984|32989.8|32985|32988.8|32984|13
1651788380000|2022-05-05 22:06:20|32988.3|32983.5|32989.8|32985|32990.8|32986|32988.3|32983.5|10
1651788390000|2022-05-05 22:06:30|32990.3|32985.5|32987.8|32983|32990.8|32986|32987.3|32982.5|9
1651788400000|2022-05-05 22:06:40|32988.3|32983.5|32990.3|32985.5|32990.3|32985.5|32988.3|32983.5|4
1651788410000|2022-05-05 22:06:50|32990.8|32986|32991.3|32986.5|32993.8|32989|32990.3|32985.5|20
1651788420000|2022-05-05 22:07:00|32991.8|32987|32989.8|32985|32991.8|32987|32989.3|32984.5|13
1651788430000|2022-05-05 22:07:10|32988.3|32983.5|32987.8|32983|32988.3|32983.5|32987.8|32983|11
1651788440000|2022-05-05 22:07:20|32988.3|32983.5|32986.8|32982|32988.8|32984|32986.8|32982|2
1651788450000|2022-05-05 22:07:30|32987.3|32982.5|32989.3|32984.5|32989.3|32984.5|32987.3|32982.5|2
1651788460000|2022-05-05 22:07:40|32989.8|32985|32988.8|32984|32989.8|32985|32988.3|32983.5|4
1651788470000|2022-05-05 22:07:50|32988.3|32983.5|32988.8|32984|32989.3|32984.5|32988.3|32983.5|1
1651788480000|2022-05-05 22:08:00|||||||||1
1651788490000|2022-05-05 22:08:10|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|0
1651788500000|2022-05-05 22:08:20|32989.8|32985|32990.3|32985.5|32990.3|32985.5|32989.3|32984.5|1
1651788510000|2022-05-05 22:08:30|32989.8|32985|32988.8|32984|32989.8|32985|32987.8|32983|4
1651788520000|2022-05-05 22:08:40|32988.3|32983.5|32988.3|32983.5|32988.8|32984|32987.8|32983|0
1651788530000|2022-05-05 22:08:50|32988.8|32984|32985.8|32981|32989.3|32984.5|32985.8|32981|2
1651788540000|2022-05-05 22:09:00|32986.3|32981.5|32985.3|32980.5|32987.8|32983|32984.8|32980|3
1651788550000|2022-05-05 22:09:10|32984.8|32980|32983.8|32979|32984.8|32980|32983.8|32979|4
1651788570000|2022-05-05 22:09:30|32983.3|32978.5|32983.8|32979|32984.3|32979.5|32983.3|32978.5|6
1651788580000|2022-05-05 22:09:40|32983.3|32978.5|32983.3|32978.5|32983.3|32978.5|32982.8|32978|3
1651788590000|2022-05-05 22:09:50|32982.8|32978|32983.3|32978.5|32983.3|32978.5|32982.8|32978|1
1651788600000|2022-05-05 22:10:00|32984.3|32979.5|32983.8|32979|32984.3|32979.5|32982.3|32977.5|12
1651788610000|2022-05-05 22:10:10|32983.3|32978.5|32983.3|32978.5|32983.3|32978.5|32982.8|32978|2
1651788620000|2022-05-05 22:10:20|32984.8|32980|32985.3|32980.5|32985.3|32980.5|32984.8|32980|5
1651788630000|2022-05-05 22:10:30|32985.8|32981|32985.3|32980.5|32985.8|32981|32984.3|32979.5|3
1651788640000|2022-05-05 22:10:40|32986.3|32981.5|32988.3|32983.5|32988.3|32983.5|32986.3|32981.5|8
1651788650000|2022-05-05 22:10:50|32988.8|32984|32989.3|32984.5|32992.3|32987.5|32987.3|32982.5|22
1651788660000|2022-05-05 22:11:00|32989.8|32985|32988.8|32984|32989.8|32985|32988.8|32984|2
1651788670000|2022-05-05 22:11:10|32989.3|32984.5|32989.8|32985|32989.8|32985|32989.3|32984.5|0
1651788680000|2022-05-05 22:11:20|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|0
1651788690000|2022-05-05 22:11:30|32990.8|32986|32990.8|32986|32990.8|32986|32990.3|32985.5|3
1651788700000|2022-05-05 22:11:40|32989.3|32984.5|32989.8|32985|32990.3|32985.5|32989.3|32984.5|6
1651788710000|2022-05-05 22:11:50|32990.3|32985.5|32991.3|32986.5|32991.3|32986.5|32989.8|32985|7
1651788720000|2022-05-05 22:12:00|32990.8|32986|32991.8|32987|32991.8|32987|32990.8|32986|0
1651788730000|2022-05-05 22:12:10|32992.3|32987.5|32990.8|32986|32992.3|32987.5|32990.8|32986|7
1651788740000|2022-05-05 22:12:20|32990.3|32985.5|32990.8|32986|32990.8|32986|32990.3|32985.5|1
1651788750000|2022-05-05 22:12:30|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|0
1651788760000|2022-05-05 22:12:40|32990.8|32986|32994.8|32990|32995.3|32990.5|32990.8|32986|6
1651788770000|2022-05-05 22:12:50|32995.3|32990.5|32995.8|32991|32995.8|32991|32994.8|32990|0
1651788780000|2022-05-05 22:13:00|32996.3|32991.5|32997.8|32993|32997.8|32993|32995.8|32991|13
1651788790000|2022-05-05 22:13:10|32998.3|32993.5|32997.8|32993|32998.3|32993.5|32997.8|32993|1
1651788810000|2022-05-05 22:13:30|32998.3|32993.5|32998.8|32994|33000.3|32995.5|32998.3|32993.5|7
1651788830000|2022-05-05 22:13:50|||||||||2
1651788840000|2022-05-05 22:14:00|32999.3|32994.5|33000.3|32995.5|33000.3|32995.5|32999.3|32994.5|1
1651788850000|2022-05-05 22:14:10|33000.8|32996|33000.3|32995.5|33000.8|32996|32999.8|32995|0
1651788860000|2022-05-05 22:14:20|32999.8|32995|33000.8|32996|33000.8|32996|32999.8|32995|0
1651788870000|2022-05-05 22:14:30|33001.3|32996.5|33001.3|32996.5|33001.3|32996.5|33001.3|32996.5|1
1651788880000|2022-05-05 22:14:40|33001.8|32997|33001.8|32997|33001.8|32997|33001.8|32997|0
1651788890000|2022-05-05 22:14:50|33002.3|32997.5|33002.3|32997.5|33002.3|32997.5|33002.3|32997.5|1
1651788910000|2022-05-05 22:15:10|33001.3|32996.5|32999.3|32994.5|33001.8|32997|32998.8|32994|7
1651788920000|2022-05-05 22:15:20|33000.8|32996|33000.8|32996|33001.8|32997|33000.3|32995.5|6
1651788930000|2022-05-05 22:15:30|33001.3|32996.5|33000.8|32996|33001.3|32996.5|33000.3|32995.5|0
1651788950000|2022-05-05 22:15:50|33000.3|32995.5|33000.3|32995.5|33000.3|32995.5|33000.3|32995.5|0
1651788960000|2022-05-05 22:16:00|32999.3|32994.5|32999.3|32994.5|32999.3|32994.5|32999.3|32994.5|1
1651788980000|2022-05-05 22:16:20|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|7
1651788990000|2022-05-05 22:16:30|32995.8|32991|32996.3|32991.5|32996.8|32992|32995.3|32990.5|8
1651789000000|2022-05-05 22:16:40|32995.8|32991|32991.3|32986.5|32996.8|32992|32990.8|32986|19
1651789010000|2022-05-05 22:16:50|32990.8|32986|32990.3|32985.5|32991.3|32986.5|32990.3|32985.5|0
1651789020000|2022-05-05 22:17:00|32989.8|32985|32988.3|32983.5|32989.8|32985|32986.8|32982|4
1651789030000|2022-05-05 22:17:10|32987.8|32983|32988.3|32983.5|32988.3|32983.5|32987.8|32983|0
1651789040000|2022-05-05 22:17:20|32987.8|32983|32987.8|32983|32987.8|32983|32987.3|32982.5|2
1651789050000|2022-05-05 22:17:30|32988.8|32984|32984.3|32979.5|32989.8|32985|32983.8|32979|15
1651789060000|2022-05-05 22:17:40|32983.8|32979|32983.8|32979|32984.3|32979.5|32983.3|32978.5|6
1651789070000|2022-05-05 22:17:50|32984.3|32979.5|32983.8|32979|32984.3|32979.5|32982.8|32978|5
1651789090000|2022-05-05 22:18:10|32983.3|32978.5|32982.3|32977.5|32983.3|32978.5|32982.3|32977.5|3
1651789100000|2022-05-05 22:18:20|32981.8|32977|32976.3|32971.5|32981.8|32977|32976.3|32971.5|23
1651789110000|2022-05-05 22:18:30|32975.8|32971|32970.8|32966|32975.8|32971|32970.3|32965.5|16
1651789120000|2022-05-05 22:18:40|32971.3|32966.5|32968.8|32964|32972.8|32968|32968.8|32964|7
1651789130000|2022-05-05 22:18:50|32969.3|32964.5|32968.3|32963.5|32969.3|32964.5|32968.3|32963.5|0
1651789140000|2022-05-05 22:19:00|32968.8|32964|32969.8|32965|32970.8|32966|32968.8|32964|3
1651789150000|2022-05-05 22:19:10|32970.3|32965.5|32971.3|32966.5|32971.8|32967|32970.3|32965.5|1
1651789160000|2022-05-05 22:19:20|32971.8|32967|32969.8|32965|32972.8|32968|32969.8|32965|6
1651789170000|2022-05-05 22:19:30|32969.3|32964.5|32972.8|32968|32972.8|32968|32968.8|32964|3
1651789180000|2022-05-05 22:19:40|32973.8|32969|32969.3|32964.5|32973.8|32969|32968.8|32964|5
1651789190000|2022-05-05 22:19:50|32968.8|32964|32960.3|32955.5|32968.8|32964|32960.3|32955.5|14
1651789200000|2022-05-05 22:20:00|32961.3|32956.5|32972.3|32967.5|32972.3|32967.5|32961.3|32956.5|15
1651789210000|2022-05-05 22:20:10|32971.3|32966.5|32970.3|32965.5|32971.8|32967|32969.8|32965|8
1651789220000|2022-05-05 22:20:20|32969.3|32964.5|32961.8|32957|32969.3|32964.5|32960.3|32955.5|8
1651789230000|2022-05-05 22:20:30|32962.3|32957.5|32964.3|32959.5|32964.8|32960|32961.8|32957|6
1651789240000|2022-05-05 22:20:40|32965.8|32961|32961.8|32957|32966.8|32962|32961.8|32957|10
1651789250000|2022-05-05 22:20:50|32962.3|32957.5|32959.8|32955|32962.8|32958|32959.8|32955|4
1651789260000|2022-05-05 22:21:00|32960.3|32955.5|32956.8|32952|32961.8|32957|32952.3|32947.5|40
1651789270000|2022-05-05 22:21:10|32957.3|32952.5|32957.8|32953|32959.3|32954.5|32957.3|32952.5|7
1651789280000|2022-05-05 22:21:20|32958.3|32953.5|32958.8|32954|32960.8|32956|32957.8|32953|6
1651789290000|2022-05-05 22:21:30|32958.3|32953.5|32956.8|32952|32958.8|32954|32956.8|32952|1
1651789300000|2022-05-05 22:21:40|32956.3|32951.5|32956.8|32952|32957.8|32953|32954.3|32949.5|9
1651789310000|2022-05-05 22:21:50|32957.3|32952.5|32953.8|32949|32957.3|32952.5|32952.8|32948|3
1651789320000|2022-05-05 22:22:00|32954.8|32950|32957.3|32952.5|32963.3|32958.5|32954.8|32950|18
1651789330000|2022-05-05 22:22:10|32956.8|32952|32957.3|32952.5|32959.3|32954.5|32956.3|32951.5|4
1651789340000|2022-05-05 22:22:20|32958.3|32953.5|32960.8|32956|32960.8|32956|32958.3|32953.5|0
1651789350000|2022-05-05 22:22:30|32961.3|32956.5|32959.8|32955|32961.3|32956.5|32959.3|32954.5|0
1651789360000|2022-05-05 22:22:40|32958.8|32954|32955.3|32950.5|32958.8|32954|32955.3|32950.5|4
1651789370000|2022-05-05 22:22:50|32955.8|32951|32954.8|32950|32956.3|32951.5|32954.8|32950|2
1651789380000|2022-05-05 22:23:00|32954.3|32949.5|32953.8|32949|32954.8|32950|32953.8|32949|0
1651789390000|2022-05-05 22:23:10|32953.3|32948.5|32951.3|32946.5|32954.8|32950|32950.8|32946|9
1651789400000|2022-05-05 22:23:20|32951.8|32947|32951.8|32947|32952.8|32948|32951.8|32947|0
1651789410000|2022-05-05 22:23:30|32951.3|32946.5|32952.8|32948|32952.8|32948|32951.3|32946.5|4
1651789420000|2022-05-05 22:23:40|32953.8|32949|32953.3|32948.5|32953.8|32949|32952.8|32948|1
1651789430000|2022-05-05 22:23:50|32952.8|32948|32954.8|32950|32954.8|32950|32951.8|32947|7
1651789440000|2022-05-05 22:24:00|32955.3|32950.5|32959.8|32955|32959.8|32955|32954.3|32949.5|6
1651789450000|2022-05-05 22:24:10|32959.3|32954.5|32960.3|32955.5|32961.3|32956.5|32959.3|32954.5|3
1651789460000|2022-05-05 22:24:20|32960.8|32956|32963.8|32959|32963.8|32959|32960.8|32956|3
1651789470000|2022-05-05 22:24:30|32964.3|32959.5|32964.8|32960|32964.8|32960|32964.3|32959.5|2
1651789480000|2022-05-05 22:24:40|32964.3|32959.5|32963.8|32959|32964.3|32959.5|32962.8|32958|0
1651789490000|2022-05-05 22:24:50|32963.3|32958.5|32962.3|32957.5|32963.8|32959|32962.3|32957.5|1
1651789500000|2022-05-05 22:25:00|32962.8|32958|32959.8|32955|32962.8|32958|32957.8|32953|5
1651789510000|2022-05-05 22:25:10|32960.3|32955.5|32956.8|32952|32960.3|32955.5|32955.8|32951|3
1651789520000|2022-05-05 22:25:20|32956.3|32951.5|32953.3|32948.5|32956.3|32951.5|32953.3|32948.5|4
1651789530000|2022-05-05 22:25:30|32953.8|32949|32955.8|32951|32955.8|32951|32952.8|32948|4
1651789540000|2022-05-05 22:25:40|32956.3|32951.5|32955.3|32950.5|32956.3|32951.5|32953.8|32949|6
1651789550000|2022-05-05 22:25:50|32954.8|32950|32954.8|32950|32955.8|32951|32954.8|32950|0
1651789560000|2022-05-05 22:26:00|32954.3|32949.5|32952.8|32948|32954.3|32949.5|32952.3|32947.5|1
1651789570000|2022-05-05 22:26:10|32952.3|32947.5|32954.3|32949.5|32954.8|32950|32952.3|32947.5|3
1651789580000|2022-05-05 22:26:20|32954.8|32950|32957.8|32953|32959.3|32954.5|32954.3|32949.5|9
1651789590000|2022-05-05 22:26:30|32958.3|32953.5|32959.8|32955|32960.8|32956|32957.8|32953|9
1651789600000|2022-05-05 22:26:40|32959.3|32954.5|32966.8|32962|32969.8|32965|32959.3|32954.5|10
1651789610000|2022-05-05 22:26:50|32967.8|32963|32964.8|32960|32969.8|32965|32964.8|32960|7
1651789620000|2022-05-05 22:27:00|32965.3|32960.5|32960.8|32956|32966.8|32962|32960.3|32955.5|7
1651789630000|2022-05-05 22:27:10|32961.3|32956.5|32960.8|32956|32961.3|32956.5|32960.3|32955.5|1
1651789640000|2022-05-05 22:27:20|32961.3|32956.5|32959.8|32955|32961.8|32957|32958.8|32954|2
1651789650000|2022-05-05 22:27:30|32959.3|32954.5|32953.8|32949|32959.3|32954.5|32953.8|32949|0
1651789660000|2022-05-05 22:27:40|32953.3|32948.5|32953.3|32948.5|32953.8|32949|32952.8|32948|4
1651789670000|2022-05-05 22:27:50|32952.8|32948|32950.3|32945.5|32952.8|32948|32950.3|32945.5|6
1651789680000|2022-05-05 22:28:00|32951.8|32947|32952.8|32948|32954.8|32950|32951.8|32947|8
1651789690000|2022-05-05 22:28:10|32953.3|32948.5|32953.8|32949|32953.8|32949|32952.8|32948|1
1651789700000|2022-05-05 22:28:20|32953.3|32948.5|32955.3|32950.5|32955.8|32951|32951.3|32946.5|4
1651789710000|2022-05-05 22:28:30|32955.8|32951|32963.8|32959|32963.8|32959|32954.8|32950|3
1651789720000|2022-05-05 22:28:40|32963.3|32958.5|32961.8|32957|32963.8|32959|32961.3|32956.5|0
1651789730000|2022-05-05 22:28:50|32958.8|32954|32958.8|32954|32960.3|32955.5|32957.8|32953|11
1651789740000|2022-05-05 22:29:00|32959.3|32954.5|32962.8|32958|32963.3|32958.5|32958.8|32954|1
1651789750000|2022-05-05 22:29:10|32963.3|32958.5|32967.3|32962.5|32968.3|32963.5|32963.3|32958.5|6
1651789760000|2022-05-05 22:29:20|32966.8|32962|32964.8|32960|32967.3|32962.5|32964.8|32960|2
1651789770000|2022-05-05 22:29:30|32965.3|32960.5|32966.8|32962|32966.8|32962|32965.3|32960.5|0
1651789780000|2022-05-05 22:29:40|32967.3|32962.5|32966.8|32962|32967.3|32962.5|32965.8|32961|0
1651789790000|2022-05-05 22:29:50|32967.3|32962.5|32965.8|32961|32967.3|32962.5|32965.3|32960.5|0
1651789800000|2022-05-05 22:30:00|32965.3|32960.5|32974.8|32970|32976.8|32972|32965.3|32960.5|12
1651789810000|2022-05-05 22:30:10|32975.3|32970.5|32979.3|32974.5|32979.8|32975|32975.3|32970.5|6
1651789820000|2022-05-05 22:30:20|32978.8|32974|32980.8|32976|32982.3|32977.5|32978.8|32974|15
1651789830000|2022-05-05 22:30:30|32981.3|32976.5|32984.8|32980|32984.8|32980|32981.3|32976.5|4
1651789840000|2022-05-05 22:30:40|32985.3|32980.5|32983.8|32979|32985.3|32980.5|32983.8|32979|2
1651789850000|2022-05-05 22:30:50|32984.3|32979.5|32982.3|32977.5|32985.8|32981|32982.3|32977.5|7
1651789860000|2022-05-05 22:31:00|32982.8|32978|32985.8|32981|32985.8|32981|32982.8|32978|8
1651789870000|2022-05-05 22:31:10|32986.3|32981.5|32985.8|32981|32987.8|32983|32985.3|32980.5|5
1651789880000|2022-05-05 22:31:20|32985.3|32980.5|32985.8|32981|32986.8|32982|32985.3|32980.5|1
1651789890000|2022-05-05 22:31:30|32985.3|32980.5|32986.8|32982|32986.8|32982|32985.3|32980.5|2
1651789900000|2022-05-05 22:31:40|32986.3|32981.5|32986.8|32982|32986.8|32982|32985.8|32981|0
1651789910000|2022-05-05 22:31:50|32986.3|32981.5|32986.8|32982|32986.8|32982|32986.3|32981.5|0
1651789920000|2022-05-05 22:32:00|32986.3|32981.5|32992.8|32988|32992.8|32988|32986.3|32981.5|7
1651789930000|2022-05-05 22:32:10|32991.8|32987|32990.8|32986|32992.8|32988|32990.3|32985.5|10
1651789940000|2022-05-05 22:32:20|32990.3|32985.5|32988.3|32983.5|32990.3|32985.5|32988.3|32983.5|3
1651789950000|2022-05-05 22:32:30|32986.8|32982|32990.3|32985.5|32990.3|32985.5|32986.8|32982|3
1651789960000|2022-05-05 22:32:40|32991.8|32987|32990.8|32986|32992.8|32988|32990.8|32986|11
1651789970000|2022-05-05 22:32:50|32990.3|32985.5|32986.3|32981.5|32990.3|32985.5|32986.3|32981.5|3
1651789980000|2022-05-05 22:33:00|32986.8|32982|32990.8|32986|32990.8|32986|32986.8|32982|1
1651789990000|2022-05-05 22:33:10|32990.3|32985.5|32994.3|32989.5|32994.8|32990|32990.3|32985.5|11
1651790000000|2022-05-05 22:33:20|32994.8|32990|32995.8|32991|32995.8|32991|32994.3|32989.5|11
1651790010000|2022-05-05 22:33:30|32996.3|32991.5|32993.8|32989|32996.3|32991.5|32993.8|32989|11
1651790020000|2022-05-05 22:33:40|32994.3|32989.5|32997.8|32993|32998.3|32993.5|32994.3|32989.5|13
1651790030000|2022-05-05 22:33:50|32997.3|32992.5|32996.3|32991.5|32997.3|32992.5|32995.8|32991|3
1651790040000|2022-05-05 22:34:00|32995.8|32991|33001.8|32997|33001.8|32997|32995.8|32991|50
1651790050000|2022-05-05 22:34:10|33000.8|32996|33009.3|33004.5|33009.3|33004.5|33000.8|32996|85
1651790060000|2022-05-05 22:34:20|33009.8|33005|33014.3|33009.5|33014.8|33010|33009.8|33005|98
1651790070000|2022-05-05 22:34:30|33015.3|33010.5|33011.3|33006.5|33015.3|33010.5|33011.3|33006.5|18
1651790080000|2022-05-05 22:34:40|33010.8|33006|33010.3|33005.5|33010.8|33006|33010.3|33005.5|5
1651790090000|2022-05-05 22:34:50|33009.3|33004.5|33003.8|32999|33009.3|33004.5|33003.8|32999|6
1651790100000|2022-05-05 22:35:00|33004.3|32999.5|33009.3|33004.5|33009.3|33004.5|33003.8|32999|10
1651790110000|2022-05-05 22:35:10|33006.8|33002|33011.8|33007|33011.8|33007|33006.8|33002|6
1651790120000|2022-05-05 22:35:20|33012.3|33007.5|33013.8|33009|33015.3|33010.5|33012.3|33007.5|8
1651790130000|2022-05-05 22:35:30|33012.8|33008|33009.3|33004.5|33012.8|33008|33009.3|33004.5|7
1651790140000|2022-05-05 22:35:40|33008.8|33004|33008.3|33003.5|33008.8|33004|33008.3|33003.5|0
1651790150000|2022-05-05 22:35:50|33008.8|33004|33007.8|33003|33010.3|33005.5|33007.8|33003|5
1651790160000|2022-05-05 22:36:00|33007.3|33002.5|33009.8|33005|33009.8|33005|33007.3|33002.5|3
1651790170000|2022-05-05 22:36:10|33009.3|33004.5|33008.8|33004|33009.8|33005|33008.3|33003.5|2
1651790190000|2022-05-05 22:36:30|33009.3|33004.5|33010.3|33005.5|33012.3|33007.5|33009.3|33004.5|1
1651790210000|2022-05-05 22:36:50|33010.8|33006|33013.8|33009|33016.3|33011.5|33010.8|33006|10
1651790220000|2022-05-05 22:37:00|33010.8|33006|33012.8|33008|33014.3|33009.5|33010.8|33006|7
1651790230000|2022-05-05 22:37:10|33011.8|33007|33008.8|33004|33011.8|33007|33008.8|33004|6
1651790240000|2022-05-05 22:37:20|33008.3|33003.5|33004.8|33000|33008.3|33003.5|33003.3|32998.5|4
1651790250000|2022-05-05 22:37:30|33005.3|33000.5|33006.8|33002|33006.8|33002|33005.3|33000.5|0
1651790260000|2022-05-05 22:37:40|33007.8|33003|33005.3|33000.5|33007.8|33003|33004.8|33000|4
1651790270000|2022-05-05 22:37:50|33005.8|33001|33008.8|33004|33008.8|33004|33005.3|33000.5|4
1651790280000|2022-05-05 22:38:00|33008.3|33003.5|33007.8|33003|33008.8|33004|33007.8|33003|5
1651790290000|2022-05-05 22:38:10|33012.8|33008|33020.3|33015.5|33020.3|33015.5|33012.3|33007.5|138
1651790300000|2022-05-05 22:38:20|33020.8|33016|33019.8|33015|33022.8|33018|33019.8|33015|15
1651790310000|2022-05-05 22:38:30|33019.3|33014.5|33013.3|33008.5|33019.3|33014.5|33012.3|33007.5|5
1651790320000|2022-05-05 22:38:40|33012.8|33008|33019.3|33014.5|33019.3|33014.5|33012.8|33008|9
1651790330000|2022-05-05 22:38:50|33019.8|33015|33021.8|33017|33021.8|33017|33019.8|33015|11
1651790340000|2022-05-05 22:39:00|33019.8|33015|33020.3|33015.5|33022.8|33018|33019.8|33015|7
1651790350000|2022-05-05 22:39:10|33019.8|33015|33020.8|33016|33021.8|33017|33019.8|33015|2
1651790360000|2022-05-05 22:39:20|33020.3|33015.5|33019.3|33014.5|33020.3|33015.5|33019.3|33014.5|1
1651790370000|2022-05-05 22:39:30|33018.8|33014|33014.8|33010|33019.3|33014.5|33014.8|33010|7
1651790380000|2022-05-05 22:39:40|33015.3|33010.5|33018.8|33014|33018.8|33014|33015.3|33010.5|2
1651790390000|2022-05-05 22:39:50|33018.3|33013.5|33017.8|33013|33018.3|33013.5|33017.8|33013|0
1651790400000|2022-05-05 22:40:00|33017.3|33012.5|33017.8|33013|33017.8|33013|33017.3|33012.5|1
1651790410000|2022-05-05 22:40:10|33017.3|33012.5|33017.8|33013|33017.8|33013|33017.3|33012.5|0
1651790420000|2022-05-05 22:40:20|33018.3|33013.5|33021.8|33017|33021.8|33017|33018.3|33013.5|1
1651790430000|2022-05-05 22:40:30|33021.3|33016.5|33021.8|33017|33021.8|33017|33021.3|33016.5|0
1651790440000|2022-05-05 22:40:40|33021.3|33016.5|33019.3|33014.5|33021.3|33016.5|33018.8|33014|10
1651790450000|2022-05-05 22:40:50|33019.8|33015|33021.8|33017|33021.8|33017|33019.8|33015|0
1651790460000|2022-05-05 22:41:00|33019.3|33014.5|33020.3|33015.5|33020.3|33015.5|33018.3|33013.5|2
1651790470000|2022-05-05 22:41:10|33019.8|33015|33022.3|33017.5|33023.3|33018.5|33019.8|33015|5
1651790480000|2022-05-05 22:41:20|33022.8|33018|33022.3|33017.5|33022.8|33018|33022.3|33017.5|1
1651790490000|2022-05-05 22:41:30|33021.8|33017|33022.8|33018|33022.8|33018|33021.8|33017|5
1651790500000|2022-05-05 22:41:40|33023.3|33018.5|33023.8|33019|33023.8|33019|33023.3|33018.5|0
1651790510000|2022-05-05 22:41:50|33023.3|33018.5|33023.3|33018.5|33023.3|33018.5|33023.3|33018.5|1
1651790520000|2022-05-05 22:42:00|33023.8|33019|33024.3|33019.5|33024.3|33019.5|33023.8|33019|0
1651790530000|2022-05-05 22:42:10|||||||||1
1651790540000|2022-05-05 22:42:20|33023.8|33019|33023.8|33019|33024.3|33019.5|33022.3|33017.5|7
1651790550000|2022-05-05 22:42:30|33023.3|33018.5|33022.3|33017.5|33023.3|33018.5|33021.8|33017|1
1651790560000|2022-05-05 22:42:40|33022.8|33018|33024.8|33020|33024.8|33020|33022.8|33018|2
1651790580000|2022-05-05 22:43:00|33024.3|33019.5|33023.3|33018.5|33024.3|33019.5|33023.3|33018.5|2
1651790590000|2022-05-05 22:43:10|33022.8|33018|33021.8|33017|33022.8|33018|33021.8|33017|1
1651790600000|2022-05-05 22:43:20|33021.3|33016.5|33021.8|33017|33021.8|33017|33021.3|33016.5|0
1651790610000|2022-05-05 22:43:30|33017.3|33012.5|33013.8|33009|33017.3|33012.5|33013.8|33009|1
1651790620000|2022-05-05 22:43:40|33014.3|33009.5|33016.3|33011.5|33016.3|33011.5|33014.3|33009.5|1
1651790630000|2022-05-05 22:43:50|33016.8|33012|33018.8|33014|33018.8|33014|33016.8|33012|3
1651790640000|2022-05-05 22:44:00|33019.3|33014.5|33020.3|33015.5|33020.3|33015.5|33018.8|33014|1
1651790650000|2022-05-05 22:44:10|33019.8|33015|33021.8|33017|33021.8|33017|33019.8|33015|1
1651790660000|2022-05-05 22:44:20|33021.3|33016.5|33025.3|33020.5|33025.8|33021|33021.3|33016.5|3
1651790670000|2022-05-05 22:44:30|33024.8|33020|33021.8|33017|33024.8|33020|33021.8|33017|3
1651790680000|2022-05-05 22:44:40|33021.3|33016.5|33020.8|33016|33021.3|33016.5|33020.3|33015.5|0
1651790700000|2022-05-05 22:45:00|33022.3|33017.5|33021.8|33017|33022.3|33017.5|33021.8|33017|1
1651790710000|2022-05-05 22:45:10|33022.3|33017.5|33022.8|33018|33022.8|33018|33021.8|33017|1
1651790720000|2022-05-05 22:45:20|33023.3|33018.5|33023.3|33018.5|33023.3|33018.5|33023.3|33018.5|0
1651790730000|2022-05-05 22:45:30|33024.3|33019.5|33022.3|33017.5|33024.3|33019.5|33022.3|33017.5|7
1651790740000|2022-05-05 22:45:40|33021.8|33017|33019.8|33015|33021.8|33017|33019.8|33015|1
1651790750000|2022-05-05 22:45:50|33020.3|33015.5|33022.3|33017.5|33022.8|33018|33020.3|33015.5|3
1651790760000|2022-05-05 22:46:00|33021.8|33017|33021.8|33017|33022.3|33017.5|33018.8|33014|7
1651790770000|2022-05-05 22:46:10|33021.3|33016.5|33019.8|33015|33021.8|33017|33019.8|33015|2
1651790780000|2022-05-05 22:46:20|33020.3|33015.5|33020.3|33015.5|33020.3|33015.5|33020.3|33015.5|0
1651790790000|2022-05-05 22:46:30|33021.8|33017|33026.3|33021.5|33026.3|33021.5|33021.8|33017|4
1651790800000|2022-05-05 22:46:40|33026.8|33022|33027.3|33022.5|33027.3|33022.5|33026.8|33022|2
1651790810000|2022-05-05 22:46:50|33026.8|33022|33026.3|33021.5|33026.8|33022|33025.8|33021|2
1651790820000|2022-05-05 22:47:00|33026.8|33022|33027.8|33023|33027.8|33023|33026.8|33022|3
1651790830000|2022-05-05 22:47:10|33027.3|33022.5|33033.8|33029|33033.8|33029|33027.3|33022.5|26
1651790840000|2022-05-05 22:47:20|33033.3|33028.5|33033.8|33029|33035.3|33030.5|33033.3|33028.5|5
1651790850000|2022-05-05 22:47:30|33034.3|33029.5|33033.8|33029|33034.8|33030|33033.8|33029|3
1651790860000|2022-05-05 22:47:40|33034.3|33029.5|33034.3|33029.5|33034.3|33029.5|33033.8|33029|0
1651790870000|2022-05-05 22:47:50|33033.8|33029|33030.3|33025.5|33033.8|33029|33029.8|33025|2
1651790880000|2022-05-05 22:48:00|33030.8|33026|33032.3|33027.5|33032.8|33028|33030.8|33026|1
1651790890000|2022-05-05 22:48:10|33032.8|33028|33032.8|33028|33032.8|33028|33032.8|33028|0
1651790900000|2022-05-05 22:48:20|33032.3|33027.5|33030.3|33025.5|33032.8|33028|33030.3|33025.5|4
1651790910000|2022-05-05 22:48:30|33029.8|33025|33030.8|33026|33030.8|33026|33029.8|33025|2
1651790920000|2022-05-05 22:48:40|33031.8|33027|33026.8|33022|33031.8|33027|33026.8|33022|3
1651790930000|2022-05-05 22:48:50|33026.3|33021.5|33024.8|33020|33026.3|33021.5|33024.3|33019.5|0
1651790940000|2022-05-05 22:49:00|33024.3|33019.5|33022.8|33018|33024.3|33019.5|33022.8|33018|2
1651790950000|2022-05-05 22:49:10|33022.3|33017.5|33024.3|33019.5|33024.3|33019.5|33022.3|33017.5|4
1651790960000|2022-05-05 22:49:20|33023.8|33019|33023.8|33019|33024.3|33019.5|33023.8|33019|0
1651790970000|2022-05-05 22:49:30|33022.8|33018|33022.3|33017.5|33022.8|33018|33022.3|33017.5|1
1651790980000|2022-05-05 22:49:40|33021.8|33017|33022.3|33017.5|33022.3|33017.5|33020.8|33016|0
1651790990000|2022-05-05 22:49:50|33021.8|33017|33022.8|33018|33022.8|33018|33021.8|33017|1
1651791000000|2022-05-05 22:50:00|33023.3|33018.5|33023.8|33019|33023.8|33019|33023.3|33018.5|0
1651791010000|2022-05-05 22:50:10|33024.8|33020|33024.3|33019.5|33024.8|33020|33023.8|33019|1
1651791030000|2022-05-05 22:50:30|33023.8|33019|33023.8|33019|33024.3|33019.5|33023.8|33019|1
1651791040000|2022-05-05 22:50:40|||||||||1
1651791050000|2022-05-05 22:50:50|33023.3|33018.5|33023.8|33019|33023.8|33019|33023.3|33018.5|0
1651791060000|2022-05-05 22:51:00|33023.3|33018.5|33023.8|33019|33023.8|33019|33023.3|33018.5|2
1651791080000|2022-05-05 22:51:20|33023.3|33018.5|33023.8|33019|33023.8|33019|33023.3|33018.5|0
1651791090000|2022-05-05 22:51:30|33023.3|33018.5|33023.3|33018.5|33023.8|33019|33023.3|33018.5|1
1651791100000|2022-05-05 22:51:40|33022.8|33018|33021.8|33017|33022.8|33018|33021.3|33016.5|4
1651791110000|2022-05-05 22:51:50|33021.3|33016.5|33020.8|33016|33021.8|33017|33016.8|33012|6
1651791120000|2022-05-05 22:52:00|33020.3|33015.5|33015.8|33011|33020.3|33015.5|33015.3|33010.5|6
1651791130000|2022-05-05 22:52:10|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|0
1651791140000|2022-05-05 22:52:20|33014.8|33010|33013.3|33008.5|33014.8|33010|33012.8|33008|5
1651791150000|2022-05-05 22:52:30|33012.3|33007.5|33012.3|33007.5|33012.3|33007.5|33012.3|33007.5|1
1651791160000|2022-05-05 22:52:40|33012.8|33008|33015.3|33010.5|33015.3|33010.5|33012.3|33007.5|4
1651791170000|2022-05-05 22:52:50|33015.8|33011|33015.8|33011|33015.8|33011|33014.8|33010|1
1651791180000|2022-05-05 22:53:00|33015.3|33010.5|33017.8|33013|33017.8|33013|33015.3|33010.5|2
1651791190000|2022-05-05 22:53:10|33019.3|33014.5|33020.3|33015.5|33020.3|33015.5|33018.8|33014|3
1651791200000|2022-05-05 22:53:20|33020.8|33016|33019.8|33015|33021.3|33016.5|33019.8|33015|0
1651791210000|2022-05-05 22:53:30|33020.3|33015.5|33015.8|33011|33020.8|33016|33015.8|33011|0
1651791220000|2022-05-05 22:53:40|33016.3|33011.5|33016.8|33012|33016.8|33012|33016.3|33011.5|0
1651791230000|2022-05-05 22:53:50|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|0
1651791240000|2022-05-05 22:54:00|33013.8|33009|33004.3|32999.5|33013.8|33009|33004.3|32999.5|14
1651791250000|2022-05-05 22:54:10|33003.8|32999|33001.8|32997|33005.3|33000.5|33001.8|32997|15
1651791260000|2022-05-05 22:54:20|33003.8|32999|33003.3|32998.5|33003.8|32999|33003.3|32998.5|2
1651791270000|2022-05-05 22:54:30|33003.8|32999|33003.8|32999|33003.8|32999|33003.8|32999|0
1651791290000|2022-05-05 22:54:50|33003.3|32998.5|32996.3|32991.5|33003.3|32998.5|32993.8|32989|9
1651791300000|2022-05-05 22:55:00|32995.8|32991|33000.3|32995.5|33000.8|32996|32995.8|32991|1
1651791310000|2022-05-05 22:55:10|33000.8|32996|33011.8|33007|33013.3|33008.5|33000.8|32996|8
1651791320000|2022-05-05 22:55:20|33012.3|33007.5|33015.8|33011|33016.8|33012|33012.3|33007.5|5
1651791330000|2022-05-05 22:55:30|33015.3|33010.5|33014.3|33009.5|33015.8|33011|33014.3|33009.5|0
1651791340000|2022-05-05 22:55:40|33014.8|33010|33018.3|33013.5|33018.3|33013.5|33014.8|33010|2
1651791350000|2022-05-05 22:55:50|33017.8|33013|33016.8|33012|33018.3|33013.5|33016.8|33012|3
1651791360000|2022-05-05 22:56:00|33016.3|33011.5|33014.8|33010|33016.3|33011.5|33010.8|33006|5
1651791370000|2022-05-05 22:56:10|33015.3|33010.5|33019.3|33014.5|33019.3|33014.5|33015.3|33010.5|7
1651791380000|2022-05-05 22:56:20|33019.8|33015|33020.8|33016|33020.8|33016|33019.8|33015|1
1651791390000|2022-05-05 22:56:30|33021.3|33016.5|33021.3|33016.5|33021.3|33016.5|33021.3|33016.5|0
1651791400000|2022-05-05 22:56:40|33020.8|33016|33019.8|33015|33020.8|33016|33019.8|33015|2
1651791410000|2022-05-05 22:56:50|33018.8|33014|33018.8|33014|33018.8|33014|33018.8|33014|3
1651791420000|2022-05-05 22:57:00|33019.3|33014.5|33019.3|33014.5|33019.3|33014.5|33018.8|33014|1
1651791430000|2022-05-05 22:57:10|33020.8|33016|33020.8|33016|33021.3|33016.5|33020.3|33015.5|3
1651791440000|2022-05-05 22:57:20|33020.3|33015.5|33020.8|33016|33020.8|33016|33018.8|33014|2
1651791450000|2022-05-05 22:57:30|33020.3|33015.5|33019.8|33015|33020.3|33015.5|33019.8|33015|1
1651791460000|2022-05-05 22:57:40|33020.3|33015.5|33019.3|33014.5|33020.3|33015.5|33019.3|33014.5|0
1651791480000|2022-05-05 22:58:00|33019.8|33015|33020.3|33015.5|33020.3|33015.5|33019.8|33015|0
1651791500000|2022-05-05 22:58:20|33018.8|33014|33016.8|33012|33018.8|33014|33016.8|33012|2
1651791510000|2022-05-05 22:58:30|33017.3|33012.5|33015.3|33010.5|33017.3|33012.5|33015.3|33010.5|0
1651791520000|2022-05-05 22:58:40|33014.8|33010|33016.8|33012|33016.8|33012|33013.8|33009|3
1651791530000|2022-05-05 22:58:50|33016.3|33011.5|33016.3|33011.5|33016.8|33012|33016.3|33011.5|0
1651791540000|2022-05-05 22:59:00|33018.8|33014|33018.8|33014|33019.8|33015|33018.8|33014|1
1651791550000|2022-05-05 22:59:10|33019.3|33014.5|33021.8|33017|33022.3|33017.5|33019.3|33014.5|1
1651791560000|2022-05-05 22:59:20|33022.3|33017.5|33020.3|33015.5|33022.8|33018|33019.8|33015|2
1651791570000|2022-05-05 22:59:30|33019.8|33015|33015.3|33010.5|33019.8|33015|33015.3|33010.5|7
1651791580000|2022-05-05 22:59:40|33015.8|33011|33013.3|33008.5|33016.8|33012|33013.3|33008.5|12
1651791590000|2022-05-05 22:59:50|33012.8|33008|33015.8|33011|33015.8|33011|33012.8|33008|2
1651791600000|2022-05-05 23:00:00|33015.3|33010.5|33006.8|33002|33015.3|33010.5|33003.3|32998.5|22
1651791610000|2022-05-05 23:00:10|33006.3|33001.5|33003.8|32999|33006.3|33001.5|33000.8|32996|12
1651791620000|2022-05-05 23:00:20|33004.3|32999.5|33002.3|32997.5|33004.3|32999.5|33002.3|32997.5|0
1651791630000|2022-05-05 23:00:30|33003.3|32998.5|33004.8|33000|33007.8|33003|33003.3|32998.5|4
1651791640000|2022-05-05 23:00:40|33004.3|32999.5|33001.8|32997|33004.3|32999.5|33000.3|32995.5|6
1651791650000|2022-05-05 23:00:50|33001.3|32996.5|33002.3|32997.5|33003.3|32998.5|33000.8|32996|1
1651791660000|2022-05-05 23:01:00|33004.8|33000|33004.3|32999.5|33008.3|33003.5|33004.3|32999.5|8
1651791670000|2022-05-05 23:01:10|33003.8|32999|33001.3|32996.5|33004.3|32999.5|33000.8|32996|0
1651791680000|2022-05-05 23:01:20|33001.8|32997|33002.8|32998|33002.8|32998|33001.8|32997|0
1651791690000|2022-05-05 23:01:30|33003.8|32999|33003.8|32999|33004.3|32999.5|33003.8|32999|0
1651791700000|2022-05-05 23:01:40|33005.3|33000.5|33008.8|33004|33008.8|33004|33004.8|33000|1
1651791710000|2022-05-05 23:01:50|33009.3|33004.5|33010.8|33006|33012.3|33007.5|33009.3|33004.5|7
1651791720000|2022-05-05 23:02:00|33011.3|33006.5|33011.8|33007|33013.3|33008.5|33011.3|33006.5|9
1651791730000|2022-05-05 23:02:10|33012.8|33008|33016.3|33011.5|33016.3|33011.5|33012.8|33008|6
1651791740000|2022-05-05 23:02:20|33015.8|33011|33015.8|33011|33015.8|33011|33015.8|33011|0
1651791750000|2022-05-05 23:02:30|33015.3|33010.5|33015.8|33011|33015.8|33011|33014.8|33010|3
1651791760000|2022-05-05 23:02:40|33015.3|33010.5|33014.3|33009.5|33015.3|33010.5|33013.8|33009|1
1651791770000|2022-05-05 23:02:50|33015.8|33011|33015.8|33011|33015.8|33011|33015.8|33011|1
1651791780000|2022-05-05 23:03:00|33016.3|33011.5|33015.8|33011|33017.3|33012.5|33015.8|33011|3
1651791790000|2022-05-05 23:03:10|33013.3|33008.5|33009.8|33005|33013.3|33008.5|33009.8|33005|1
1651791800000|2022-05-05 23:03:20|33012.8|33008|33012.3|33007.5|33012.8|33008|33012.3|33007.5|2
1651791810000|2022-05-05 23:03:30|33012.8|33008|33011.8|33007|33013.8|33009|33011.8|33007|2
1651791820000|2022-05-05 23:03:40|33012.3|33007.5|33009.8|33005|33012.3|33007.5|33009.8|33005|0
1651791830000|2022-05-05 23:03:50|33009.3|33004.5|33006.8|33002|33009.3|33004.5|33006.8|33002|5
1651791840000|2022-05-05 23:04:00|33006.3|33001.5|33006.8|33002|33006.8|33002|33003.8|32999|5
1651791850000|2022-05-05 23:04:10|33007.3|33002.5|33009.8|33005|33009.8|33005|33007.3|33002.5|2
1651791860000|2022-05-05 23:04:20|33010.3|33005.5|33009.8|33005|33012.3|33007.5|33009.8|33005|2
1651791870000|2022-05-05 23:04:30|33010.3|33005.5|33013.8|33009|33013.8|33009|33010.3|33005.5|1
1651791880000|2022-05-05 23:04:40|33013.3|33008.5|33014.8|33010|33014.8|33010|33012.8|33008|1
1651791890000|2022-05-05 23:04:50|33014.3|33009.5|33014.8|33010|33014.8|33010|33013.3|33008.5|1
1651791900000|2022-05-05 23:05:00|33015.3|33010.5|33015.3|33010.5|33015.3|33010.5|33013.8|33009|1
1651791920000|2022-05-05 23:05:20|33014.8|33010|33014.3|33009.5|33014.8|33010|33012.8|33008|1
1651791930000|2022-05-05 23:05:30|33015.8|33011|33012.8|33008|33015.8|33011|33012.8|33008|3
1651791940000|2022-05-05 23:05:40|33013.3|33008.5|33013.8|33009|33014.3|33009.5|33013.3|33008.5|0
1651791950000|2022-05-05 23:05:50|33014.3|33009.5|33012.8|33008|33015.3|33010.5|33012.8|33008|0
1651791960000|2022-05-05 23:06:00|33013.3|33008.5|33016.3|33011.5|33016.8|33012|33010.8|33006|7
1651791970000|2022-05-05 23:06:10|33016.8|33012|33015.8|33011|33017.3|33012.5|33015.8|33011|11
1651791980000|2022-05-05 23:06:20|33016.3|33011.5|33017.3|33012.5|33017.3|33012.5|33016.3|33011.5|0
1651791990000|2022-05-05 23:06:30|33017.8|33013|33017.3|33012.5|33018.3|33013.5|33016.8|33012|3
1651792000000|2022-05-05 23:06:40|33017.8|33013|33016.8|33012|33017.8|33013|33016.8|33012|0
1651792010000|2022-05-05 23:06:50|33017.3|33012.5|33017.3|33012.5|33017.3|33012.5|33017.3|33012.5|0
1651792020000|2022-05-05 23:07:00|33016.8|33012|33010.8|33006|33016.8|33012|33010.8|33006|9
1651792030000|2022-05-05 23:07:10|33010.3|33005.5|33009.8|33005|33010.3|33005.5|33007.8|33003|6
1651792040000|2022-05-05 23:07:20|33010.3|33005.5|33010.8|33006|33010.8|33006|33010.3|33005.5|2
1651792050000|2022-05-05 23:07:30|33011.3|33006.5|33010.8|33006|33011.8|33007|33009.8|33005|2
1651792060000|2022-05-05 23:07:40|33011.3|33006.5|33011.8|33007|33011.8|33007|33010.8|33006|0
1651792080000|2022-05-05 23:08:00|33012.3|33007.5|33014.8|33010|33014.8|33010|33012.3|33007.5|1
1651792090000|2022-05-05 23:08:10|33015.3|33010.5|33016.3|33011.5|33016.3|33011.5|33015.3|33010.5|0
1651792100000|2022-05-05 23:08:20|33017.8|33013|33016.8|33012|33017.8|33013|33016.8|33012|2
1651792110000|2022-05-05 23:08:30|33014.8|33010|33012.8|33008|33015.3|33010.5|33012.8|33008|3
1651792120000|2022-05-05 23:08:40|33013.3|33008.5|33018.3|33013.5|33018.3|33013.5|33013.3|33008.5|3
1651792130000|2022-05-05 23:08:50|33016.3|33011.5|33016.8|33012|33016.8|33012|33016.3|33011.5|3
1651792140000|2022-05-05 23:09:00|33016.3|33011.5|33015.8|33011|33016.3|33011.5|33015.8|33011|2
1651792150000|2022-05-05 23:09:10|33015.3|33010.5|33014.8|33010|33015.3|33010.5|33014.8|33010|0
1651792160000|2022-05-05 23:09:20|33014.3|33009.5|33016.8|33012|33016.8|33012|33014.3|33009.5|4
1651792170000|2022-05-05 23:09:30|33016.3|33011.5|33015.8|33011|33016.3|33011.5|33015.8|33011|0
1651792180000|2022-05-05 23:09:40|33015.3|33010.5|33014.8|33010|33015.3|33010.5|33014.8|33010|2
1651792190000|2022-05-05 23:09:50|33014.3|33009.5|33012.8|33008|33014.3|33009.5|33012.8|33008|0
1651792200000|2022-05-05 23:10:00|33013.3|33008.5|33014.8|33010|33015.3|33010.5|33013.3|33008.5|1
1651792210000|2022-05-05 23:10:10|33015.3|33010.5|33014.3|33009.5|33017.8|33013|33014.3|33009.5|6
1651792220000|2022-05-05 23:10:20|33013.8|33009|33011.8|33007|33013.8|33009|33011.8|33007|0
1651792230000|2022-05-05 23:10:30|33011.3|33006.5|33008.8|33004|33011.8|33007|33008.3|33003.5|0
1651792240000|2022-05-05 23:10:40|33007.8|33003|33005.3|33000.5|33007.8|33003|33004.8|33000|3
1651792250000|2022-05-05 23:10:50|33005.8|33001|33001.8|32997|33005.8|33001|33001.3|32996.5|5
1651792260000|2022-05-05 23:11:00|33002.3|32997.5|33005.8|33001|33005.8|33001|33001.8|32997|1
1651792270000|2022-05-05 23:11:10|33004.8|33000|33004.8|33000|33005.8|33001|33002.8|32998|2
1651792280000|2022-05-05 23:11:20|33004.3|32999.5|33004.8|33000|33004.8|33000|33004.3|32999.5|0
1651792290000|2022-05-05 23:11:30|33005.3|33000.5|33007.3|33002.5|33007.8|33003|33005.3|33000.5|1
1651792300000|2022-05-05 23:11:40|33006.8|33002|33002.3|32997.5|33006.8|33002|33002.3|32997.5|4
1651792310000|2022-05-05 23:11:50|33002.8|32998|33001.3|32996.5|33003.8|32999|33001.3|32996.5|3
1651792320000|2022-05-05 23:12:00|33000.8|32996|33002.8|32998|33002.8|32998|32999.8|32995|6
1651792330000|2022-05-05 23:12:10|33003.3|32998.5|33005.8|33001|33005.8|33001|33002.8|32998|0
1651792340000|2022-05-05 23:12:20|33004.8|33000|33005.8|33001|33005.8|33001|33004.8|33000|1
1651792350000|2022-05-05 23:12:30|33006.3|33001.5|33006.8|33002|33007.3|33002.5|33006.3|33001.5|1
1651792360000|2022-05-05 23:12:40|||||||||1
1651792370000|2022-05-05 23:12:50|33007.3|33002.5|33006.8|33002|33007.8|33003|33005.8|33001|1
1651792380000|2022-05-05 23:13:00|33006.3|33001.5|33007.3|33002.5|33007.3|33002.5|33006.3|33001.5|0
1651792390000|2022-05-05 23:13:10|33006.8|33002|33004.3|32999.5|33006.8|33002|33003.8|32999|2
1651792400000|2022-05-05 23:13:20|33003.8|32999|33003.3|32998.5|33003.8|32999|33002.3|32997.5|5
1651792410000|2022-05-05 23:13:30|33003.8|32999|33007.8|33003|33007.8|33003|33003.8|32999|3
1651792420000|2022-05-05 23:13:40|33007.3|33002.5|33005.3|33000.5|33007.3|33002.5|33005.3|33000.5|2
1651792430000|2022-05-05 23:13:50|33005.8|33001|33005.3|33000.5|33005.8|33001|33005.3|33000.5|0
1651792440000|2022-05-05 23:14:00|33004.8|33000|33001.8|32997|33004.8|33000|33000.3|32995.5|8
1651792450000|2022-05-05 23:14:10|33002.3|32997.5|33000.8|32996|33003.3|32998.5|32999.8|32995|7
1651792460000|2022-05-05 23:14:20|33000.3|32995.5|33000.8|32996|33000.8|32996|32999.8|32995|3
1651792470000|2022-05-05 23:14:30|33000.3|32995.5|33003.3|32998.5|33003.3|32998.5|33000.3|32995.5|2
1651792480000|2022-05-05 23:14:40|33003.8|32999|33007.8|33003|33007.8|33003|33003.8|32999|0
1651792490000|2022-05-05 23:14:50|33007.3|33002.5|33006.8|33002|33007.3|33002.5|33006.8|33002|0
1651792500000|2022-05-05 23:15:00|33007.3|33002.5|33010.8|33006|33011.3|33006.5|33006.8|33002|5
1651792510000|2022-05-05 23:15:10|33011.3|33006.5|33007.8|33003|33011.3|33006.5|33007.8|33003|5
1651792520000|2022-05-05 23:15:20|33007.3|33002.5|33003.8|32999|33007.3|33002.5|33003.8|32999|6
1651792530000|2022-05-05 23:15:30|33000.8|32996|33000.8|32996|33001.3|32996.5|33000.8|32996|2
1651792540000|2022-05-05 23:15:40|33001.3|32996.5|33003.8|32999|33003.8|32999|33001.3|32996.5|0
1651792550000|2022-05-05 23:15:50|33004.3|32999.5|33003.3|32998.5|33004.3|32999.5|33003.3|32998.5|0
1651792560000|2022-05-05 23:16:00|33002.8|32998|33002.8|32998|33002.8|32998|33002.8|32998|2
1651792570000|2022-05-05 23:16:10|33006.8|33002|33005.8|33001|33006.8|33002|33005.8|33001|4
1651792580000|2022-05-05 23:16:20|33006.3|33001.5|33004.8|33000|33008.8|33004|33004.8|33000|3
1651792590000|2022-05-05 23:16:30|33005.3|33000.5|33000.3|32995.5|33005.3|33000.5|33000.3|32995.5|2
1651792600000|2022-05-05 23:16:40|32999.8|32995|33001.8|32997|33001.8|32997|32999.8|32995|2
1651792610000|2022-05-05 23:16:50|33001.3|32996.5|33000.8|32996|33001.3|32996.5|33000.8|32996|0
1651792620000|2022-05-05 23:17:00|33001.3|32996.5|33001.8|32997|33001.8|32997|33000.8|32996|1
1651792630000|2022-05-05 23:17:10|33002.3|32997.5|33000.3|32995.5|33002.8|32998|33000.3|32995.5|1
1651792640000|2022-05-05 23:17:20|33000.8|32996|32998.8|32994|33001.3|32996.5|32998.8|32994|2
1651792650000|2022-05-05 23:17:30|32999.3|32994.5|32998.8|32994|32999.3|32994.5|32998.8|32994|0
1651792660000|2022-05-05 23:17:40|32999.3|32994.5|32997.8|32993|32999.8|32995|32997.8|32993|1
1651792670000|2022-05-05 23:17:50|32998.3|32993.5|32999.3|32994.5|32999.3|32994.5|32998.3|32993.5|0
1651792700000|2022-05-05 23:18:20|32999.8|32995|33002.8|32998|33003.8|32999|32999.8|32995|2
1651792710000|2022-05-05 23:18:30|33003.3|32998.5|33003.8|32999|33003.8|32999|33003.3|32998.5|0
1651792720000|2022-05-05 23:18:40|33004.3|32999.5|33000.8|32996|33004.8|33000|33000.8|32996|4
1651792730000|2022-05-05 23:18:50|33000.3|32995.5|32992.8|32988|33000.3|32995.5|32992.3|32987.5|12
1651792740000|2022-05-05 23:19:00|32994.8|32990|32994.8|32990|32994.8|32990|32994.8|32990|3
1651792750000|2022-05-05 23:19:10|32994.3|32989.5|32992.8|32988|32994.3|32989.5|32992.8|32988|2
1651792760000|2022-05-05 23:19:20|32993.3|32988.5|32995.3|32990.5|32996.3|32991.5|32993.3|32988.5|6
1651792770000|2022-05-05 23:19:30|32994.8|32990|32994.8|32990|32997.3|32992.5|32994.8|32990|6
1651792780000|2022-05-05 23:19:40|32995.3|32990.5|32994.3|32989.5|32995.8|32991|32994.3|32989.5|1
1651792790000|2022-05-05 23:19:50|32992.8|32988|32990.3|32985.5|32992.8|32988|32990.3|32985.5|1
1651792800000|2022-05-05 23:20:00|32990.8|32986|32996.8|32992|32996.8|32992|32990.8|32986|5
1651792810000|2022-05-05 23:20:10|32997.3|32992.5|32995.8|32991|33000.8|32996|32995.8|32991|10
1651792820000|2022-05-05 23:20:20|32996.3|32991.5|32996.3|32991.5|32996.3|32991.5|32995.8|32991|0
1651792830000|2022-05-05 23:20:30|32996.8|32992|32998.3|32993.5|32999.8|32995|32996.8|32992|1
1651792840000|2022-05-05 23:20:40|32998.8|32994|32997.8|32993|32998.8|32994|32995.8|32991|2
1651792850000|2022-05-05 23:20:50|32998.3|32993.5|32997.8|32993|32998.3|32993.5|32996.3|32991.5|2
1651792860000|2022-05-05 23:21:00|32995.8|32991|32995.8|32991|32995.8|32991|32995.3|32990.5|1
1651792870000|2022-05-05 23:21:10|32996.3|32991.5|32995.8|32991|32996.8|32992|32995.8|32991|0
1651792880000|2022-05-05 23:21:20|32993.3|32988.5|32992.8|32988|32993.8|32989|32992.8|32988|4
1651792890000|2022-05-05 23:21:30|32993.3|32988.5|32995.8|32991|32996.8|32992|32992.8|32988|2
1651792900000|2022-05-05 23:21:40|32996.3|32991.5|32992.8|32988|32996.8|32992|32992.8|32988|4
1651792910000|2022-05-05 23:21:50|32993.3|32988.5|32993.3|32988.5|32993.3|32988.5|32993.3|32988.5|0
1651792920000|2022-05-05 23:22:00|32992.8|32988|32993.8|32989|32994.8|32990|32992.8|32988|3
1651792930000|2022-05-05 23:22:10|32993.3|32988.5|32992.8|32988|32993.3|32988.5|32992.8|32988|0
1651792950000|2022-05-05 23:22:30|32992.3|32987.5|32990.3|32985.5|32992.3|32987.5|32989.8|32985|2
1651792960000|2022-05-05 23:22:40|32989.8|32985|32989.8|32985|32990.3|32985.5|32989.8|32985|0
1651792980000|2022-05-05 23:23:00|32990.3|32985.5|32988.8|32984|32991.3|32986.5|32988.8|32984|7
1651792990000|2022-05-05 23:23:10|32989.3|32984.5|32988.8|32984|32989.8|32985|32986.8|32982|4
1651793000000|2022-05-05 23:23:20|32988.3|32983.5|32986.8|32982|32988.3|32983.5|32986.8|32982|3
1651793020000|2022-05-05 23:23:40|32987.3|32982.5|32987.8|32983|32988.3|32983.5|32987.3|32982.5|3
1651793030000|2022-05-05 23:23:50|32988.3|32983.5|32989.8|32985|32989.8|32985|32988.3|32983.5|1
1651793040000|2022-05-05 23:24:00|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|32987.3|32982.5|2
1651793060000|2022-05-05 23:24:20|32988.8|32984|32995.8|32991|32995.8|32991|32988.3|32983.5|8
1651793070000|2022-05-05 23:24:30|32996.3|32991.5|32997.8|32993|32998.8|32994|32996.3|32991.5|0
1651793080000|2022-05-05 23:24:40|32998.3|32993.5|32992.8|32988|32998.3|32993.5|32992.8|32988|10
1651793100000|2022-05-05 23:25:00|32993.3|32988.5|32993.8|32989|32994.3|32989.5|32993.3|32988.5|2
1651793110000|2022-05-05 23:25:10|32993.3|32988.5|32987.3|32982.5|32993.3|32988.5|32987.3|32982.5|6
1651793120000|2022-05-05 23:25:20|32987.8|32983|32990.8|32986|32990.8|32986|32987.8|32983|8
1651793130000|2022-05-05 23:25:30|32990.3|32985.5|32990.3|32985.5|32990.8|32986|32990.3|32985.5|1
1651793140000|2022-05-05 23:25:40|32990.8|32986|32990.8|32986|32990.8|32986|32990.3|32985.5|0
1651793160000|2022-05-05 23:26:00|32991.3|32986.5|32992.8|32988|32992.8|32988|32991.3|32986.5|1
1651793170000|2022-05-05 23:26:10|32992.3|32987.5|32996.8|32992|32996.8|32992|32992.3|32987.5|3
1651793180000|2022-05-05 23:26:20|32996.3|32991.5|32996.8|32992|32998.8|32994|32996.3|32991.5|2
1651793190000|2022-05-05 23:26:30|32996.3|32991.5|32995.3|32990.5|32996.8|32992|32994.8|32990|3
1651793200000|2022-05-05 23:26:40|32995.8|32991|32995.8|32991|32995.8|32991|32995.8|32991|1
1651793210000|2022-05-05 23:26:50|32996.3|32991.5|32998.8|32994|32998.8|32994|32996.3|32991.5|9
1651793220000|2022-05-05 23:27:00|32998.3|32993.5|32992.8|32988|32998.8|32994|32992.8|32988|4
1651793230000|2022-05-05 23:27:10|32995.3|32990.5|32995.8|32991|32995.8|32991|32994.8|32990|4
1651793240000|2022-05-05 23:27:20|32995.3|32990.5|32995.3|32990.5|32995.3|32990.5|32994.8|32990|0
1651793250000|2022-05-05 23:27:30|32994.3|32989.5|32993.3|32988.5|32994.3|32989.5|32993.3|32988.5|1
1651793260000|2022-05-05 23:27:40|32992.8|32988|32991.3|32986.5|32992.8|32988|32991.3|32986.5|1
1651793270000|2022-05-05 23:27:50|||||||||1
1651793280000|2022-05-05 23:28:00|32990.8|32986|32995.8|32991|32996.8|32992|32990.8|32986|10
1651793290000|2022-05-05 23:28:10|32996.3|32991.5|32997.3|32992.5|32997.3|32992.5|32996.3|32991.5|0
1651793300000|2022-05-05 23:28:20|32999.3|32994.5|32997.8|32993|33003.8|32999|32996.8|32992|18
1651793310000|2022-05-05 23:28:30|32998.3|32993.5|32997.8|32993|32998.8|32994|32996.8|32992|0
1651793320000|2022-05-05 23:28:40|32998.3|32993.5|32997.8|32993|32998.8|32994|32997.8|32993|0
1651793330000|2022-05-05 23:28:50|32998.3|32993.5|33000.3|32995.5|33000.3|32995.5|32997.8|32993|6
1651793340000|2022-05-05 23:29:00|33001.8|32997|33001.8|32997|33002.3|32997.5|33001.8|32997|2
1651793350000|2022-05-05 23:29:10|33001.3|32996.5|33002.8|32998|33002.8|32998|33000.3|32995.5|0
1651793360000|2022-05-05 23:29:20|33004.8|33000|33004.8|33000|33004.8|33000|33002.8|32998|5
1651793370000|2022-05-05 23:29:30|33005.3|33000.5|33007.3|33002.5|33007.3|33002.5|33005.3|33000.5|1
1651793380000|2022-05-05 23:29:40|33006.8|33002|33005.8|33001|33006.8|33002|33004.8|33000|4
1651793390000|2022-05-05 23:29:50|33006.3|33001.5|33009.8|33005|33009.8|33005|33006.3|33001.5|0
1651793400000|2022-05-05 23:30:00|33010.3|33005.5|33013.8|33009|33014.3|33009.5|33008.8|33004|11
1651793410000|2022-05-05 23:30:10|33014.3|33009.5|33011.8|33007|33014.3|33009.5|33010.8|33006|6
1651793420000|2022-05-05 23:30:20|33011.3|33006.5|33011.8|33007|33012.3|33007.5|33009.3|33004.5|22
1651793430000|2022-05-05 23:30:30|33012.3|33007.5|33014.3|33009.5|33014.3|33009.5|33011.8|33007|1
1651793440000|2022-05-05 23:30:40|33016.8|33012|33019.8|33015|33020.3|33015.5|33016.8|33012|13
1651793450000|2022-05-05 23:30:50|33021.3|33016.5|33019.8|33015|33022.3|33017.5|33019.8|33015|6
1651793460000|2022-05-05 23:31:00|33019.3|33014.5|33023.8|33019|33026.3|33021.5|33019.3|33014.5|13
1651793470000|2022-05-05 23:31:10|33024.3|33019.5|33024.8|33020|33027.8|33023|33023.8|33019|8
1651793480000|2022-05-05 23:31:20|33026.8|33022|33023.3|33018.5|33026.8|33022|33022.8|33018|1
1651793490000|2022-05-05 23:31:30|33025.8|33021|33027.8|33023|33028.3|33023.5|33024.8|33020|2
1651793500000|2022-05-05 23:31:40|33027.3|33022.5|33025.8|33021|33027.8|33023|33025.3|33020.5|3
1651793510000|2022-05-05 23:31:50|33025.3|33020.5|33024.8|33020|33026.8|33022|33021.3|33016.5|19
1651793520000|2022-05-05 23:32:00|33024.3|33019.5|33028.3|33023.5|33028.3|33023.5|33024.3|33019.5|66
1651793530000|2022-05-05 23:32:10|33029.8|33025|33028.3|33023.5|33029.8|33025|33028.3|33023.5|8
1651793540000|2022-05-05 23:32:20|33025.8|33021|33025.3|33020.5|33025.8|33021|33024.3|33019.5|6
1651793550000|2022-05-05 23:32:30|33024.3|33019.5|33025.3|33020.5|33025.8|33021|33024.3|33019.5|7
1651793560000|2022-05-05 23:32:40|33024.8|33020|33023.3|33018.5|33025.3|33020.5|33022.3|33017.5|4
1651793570000|2022-05-05 23:32:50|33023.8|33019|33023.3|33018.5|33023.8|33019|33022.8|33018|7
1651793580000|2022-05-05 23:33:00|33022.8|33018|33027.8|33023|33028.3|33023.5|33022.8|33018|13
1651793590000|2022-05-05 23:33:10|33027.3|33022.5|33024.8|33020|33027.3|33022.5|33024.8|33020|4
1651793600000|2022-05-05 23:33:20|33024.3|33019.5|33022.8|33018|33024.3|33019.5|33022.8|33018|3
1651793610000|2022-05-05 23:33:30|33022.3|33017.5|33024.8|33020|33024.8|33020|33019.8|33015|4
1651793620000|2022-05-05 23:33:40|33024.3|33019.5|33021.3|33016.5|33024.3|33019.5|33020.8|33016|0
1651793630000|2022-05-05 23:33:50|33021.8|33017|33023.8|33019|33023.8|33019|33021.3|33016.5|4
1651793640000|2022-05-05 23:34:00|33023.3|33018.5|33027.8|33023|33027.8|33023|33022.8|33018|1
1651793650000|2022-05-05 23:34:10|33028.3|33023.5|33029.8|33025|33029.8|33025|33027.8|33023|1
1651793660000|2022-05-05 23:34:20|33029.3|33024.5|33026.8|33022|33029.8|33025|33026.8|33022|7
1651793670000|2022-05-05 23:34:30|33027.3|33022.5|33027.3|33022.5|33027.8|33023|33027.3|33022.5|1
1651793680000|2022-05-05 23:34:40|33026.8|33022|33028.8|33024|33028.8|33024|33026.3|33021.5|2
1651793690000|2022-05-05 23:34:50|33029.3|33024.5|33029.8|33025|33029.8|33025|33029.3|33024.5|2
1651793700000|2022-05-05 23:35:00|33030.3|33025.5|33028.3|33023.5|33031.8|33027|33027.8|33023|11
1651793710000|2022-05-05 23:35:10|33028.8|33024|33024.3|33019.5|33028.8|33024|33024.3|33019.5|5
1651793720000|2022-05-05 23:35:20|33023.8|33019|33021.3|33016.5|33023.8|33019|33018.8|33014|7
1651793730000|2022-05-05 23:35:30|33021.8|33017|33021.8|33017|33022.3|33017.5|33021.3|33016.5|1
1651793740000|2022-05-05 23:35:40|33022.3|33017.5|33021.8|33017|33022.8|33018|33021.8|33017|0
1651793750000|2022-05-05 23:35:50|33022.3|33017.5|33022.8|33018|33024.8|33020|33022.3|33017.5|4
1651793760000|2022-05-05 23:36:00|33022.3|33017.5|33017.8|33013|33022.3|33017.5|33017.8|33013|7
1651793770000|2022-05-05 23:36:10|33017.3|33012.5|33016.8|33012|33017.3|33012.5|33016.8|33012|0
1651793780000|2022-05-05 23:36:20|33017.3|33012.5|33014.3|33009.5|33017.3|33012.5|33014.3|33009.5|3
1651793790000|2022-05-05 23:36:30|33014.8|33010|33014.8|33010|33015.3|33010.5|33014.3|33009.5|3
1651793800000|2022-05-05 23:36:40|33015.3|33010.5|33014.8|33010|33015.8|33011|33014.8|33010|0
1651793810000|2022-05-05 23:36:50|33014.3|33009.5|33014.3|33009.5|33014.3|33009.5|33014.3|33009.5|0
1651793820000|2022-05-05 23:37:00|33014.8|33010|33016.8|33012|33016.8|33012|33014.8|33010|2
1651793830000|2022-05-05 23:37:10|33017.8|33013|33021.8|33017|33021.8|33017|33016.8|33012|9
1651793840000|2022-05-05 23:37:20|33021.3|33016.5|33018.8|33014|33023.8|33019|33018.8|33014|9
1651793850000|2022-05-05 23:37:30|33019.3|33014.5|33017.8|33013|33019.3|33014.5|33016.8|33012|0
1651793860000|2022-05-05 23:37:40|33018.3|33013.5|33017.8|33013|33018.8|33014|33017.8|33013|0
1651793870000|2022-05-05 23:37:50|33018.3|33013.5|33019.8|33015|33020.3|33015.5|33018.3|33013.5|1
1651793880000|2022-05-05 23:38:00|33019.3|33014.5|33023.3|33018.5|33023.3|33018.5|33018.8|33014|2
1651793890000|2022-05-05 23:38:10|33023.8|33019|33026.8|33022|33026.8|33022|33023.8|33019|8
1651793900000|2022-05-05 23:38:20|33027.3|33022.5|33024.8|33020|33027.3|33022.5|33023.8|33019|3
1651793910000|2022-05-05 23:38:30|33024.3|33019.5|33023.8|33019|33024.3|33019.5|33023.8|33019|0
1651793920000|2022-05-05 23:38:40|33023.3|33018.5|33024.3|33019.5|33024.3|33019.5|33023.3|33018.5|0
1651793930000|2022-05-05 23:38:50|33023.8|33019|33024.3|33019.5|33024.3|33019.5|33023.8|33019|0
1651793940000|2022-05-05 23:39:00|33023.8|33019|33024.8|33020|33024.8|33020|33023.8|33019|3
1651793950000|2022-05-05 23:39:10|33024.3|33019.5|33023.3|33018.5|33024.3|33019.5|33022.3|33017.5|4
1651793960000|2022-05-05 23:39:20|33023.8|33019|33022.3|33017.5|33024.8|33020|33022.3|33017.5|2
1651793970000|2022-05-05 23:39:30|33021.8|33017|33020.8|33016|33021.8|33017|33019.8|33015|0
1651793980000|2022-05-05 23:39:40|33020.3|33015.5|33018.3|33013.5|33020.3|33015.5|33018.3|33013.5|1
1651793990000|2022-05-05 23:39:50|33021.3|33016.5|33020.3|33015.5|33021.3|33016.5|33020.3|33015.5|10
1651794000000|2022-05-05 23:40:00|33019.3|33014.5|33014.3|33009.5|33019.3|33014.5|33014.3|33009.5|3
1651794010000|2022-05-05 23:40:10|33014.8|33010|33017.8|33013|33017.8|33013|33014.8|33010|5
1651794020000|2022-05-05 23:40:20|33017.3|33012.5|33014.8|33010|33017.8|33013|33014.8|33010|2
1651794030000|2022-05-05 23:40:30|33016.8|33012|33018.3|33013.5|33018.8|33014|33016.8|33012|2
1651794040000|2022-05-05 23:40:40|33018.8|33014|33019.8|33015|33019.8|33015|33018.3|33013.5|1
1651794050000|2022-05-05 23:40:50|33020.3|33015.5|33022.8|33018|33022.8|33018|33019.8|33015|1
1651794060000|2022-05-05 23:41:00|33022.3|33017.5|33022.8|33018|33023.3|33018.5|33020.3|33015.5|4
1651794070000|2022-05-05 23:41:10|33022.3|33017.5|33023.8|33019|33027.3|33022.5|33022.3|33017.5|7
1651794080000|2022-05-05 23:41:20|33024.3|33019.5|33023.8|33019|33024.3|33019.5|33023.8|33019|0
1651794100000|2022-05-05 23:41:40|33024.3|33019.5|33026.8|33022|33026.8|33022|33024.3|33019.5|1
1651794110000|2022-05-05 23:41:50|33027.3|33022.5|33027.8|33023|33028.3|33023.5|33026.8|33022|1
1651794120000|2022-05-05 23:42:00|33027.3|33022.5|33024.8|33020|33027.8|33023|33024.8|33020|3
1651794130000|2022-05-05 23:42:10|33025.3|33020.5|33024.8|33020|33025.3|33020.5|33023.3|33018.5|1
1651794140000|2022-05-05 23:42:20|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|33025.8|33021|3
1651794150000|2022-05-05 23:42:30|33026.8|33022|33024.8|33020|33027.8|33023|33024.8|33020|3
1651794170000|2022-05-05 23:42:50|33024.3|33019.5|33022.8|33018|33024.3|33019.5|33022.8|33018|0
1651794180000|2022-05-05 23:43:00|33022.3|33017.5|33019.8|33015|33022.3|33017.5|33019.3|33014.5|1
1651794190000|2022-05-05 23:43:10|33019.3|33014.5|33018.8|33014|33021.8|33017|33018.3|33013.5|9
1651794200000|2022-05-05 23:43:20|33018.3|33013.5|33018.8|33014|33018.8|33014|33017.8|33013|0
1651794210000|2022-05-05 23:43:30|33018.3|33013.5|33018.8|33014|33019.8|33015|33016.8|33012|5
1651794220000|2022-05-05 23:43:40|33018.3|33013.5|33018.8|33014|33020.3|33015.5|33017.8|33013|0
1651794230000|2022-05-05 23:43:50|33018.3|33013.5|33017.3|33012.5|33020.3|33015.5|33017.3|33012.5|9
1651794240000|2022-05-05 23:44:00|33016.8|33012|33018.8|33014|33018.8|33014|33015.8|33011|1
1651794250000|2022-05-05 23:44:10|33018.3|33013.5|33018.8|33014|33020.3|33015.5|33016.8|33012|5
1651794260000|2022-05-05 23:44:20|33019.8|33015|33020.3|33015.5|33020.3|33015.5|33018.8|33014|2
1651794270000|2022-05-05 23:44:30|33019.8|33015|33019.8|33015|33019.8|33015|33019.8|33015|0
1651794280000|2022-05-05 23:44:40|33019.3|33014.5|33015.3|33010.5|33019.3|33014.5|33015.3|33010.5|0
1651794290000|2022-05-05 23:44:50|33015.8|33011|33016.8|33012|33017.8|33013|33015.3|33010.5|1
1651794300000|2022-05-05 23:45:00|33017.3|33012.5|33020.3|33015.5|33020.3|33015.5|33017.3|33012.5|2
1651794310000|2022-05-05 23:45:10|33019.8|33015|33017.8|33013|33020.3|33015.5|33017.8|33013|3
1651794320000|2022-05-05 23:45:20|33016.8|33012|33008.8|33004|33016.8|33012|33008.8|33004|22
1651794330000|2022-05-05 23:45:30|33008.3|33003.5|33001.3|32996.5|33008.3|33003.5|32998.8|32994|30
1651794340000|2022-05-05 23:45:40|33001.8|32997|32999.3|32994.5|33003.8|32999|32998.8|32994|3
1651794350000|2022-05-05 23:45:50|32998.8|32994|33001.8|32997|33001.8|32997|32998.8|32994|5
1651794360000|2022-05-05 23:46:00|33002.3|32997.5|32995.8|32991|33003.8|32999|32995.8|32991|32
1651794370000|2022-05-05 23:46:10|32996.3|32991.5|33004.8|33000|33004.8|33000|32996.3|32991.5|6
1651794380000|2022-05-05 23:46:20|33004.3|32999.5|33007.3|33002.5|33007.8|33003|33003.8|32999|5
1651794390000|2022-05-05 23:46:30|33007.8|33003|33003.3|32998.5|33008.3|33003.5|33002.3|32997.5|12
1651794400000|2022-05-05 23:46:40|33002.8|32998|33007.3|33002.5|33007.8|33003|33002.8|32998|4
1651794410000|2022-05-05 23:46:50|33006.8|33002|33001.3|32996.5|33006.8|33002|33001.3|32996.5|6
1651794420000|2022-05-05 23:47:00|33000.8|32996|33003.8|32999|33005.8|33001|32999.8|32995|9
1651794430000|2022-05-05 23:47:10|33004.3|32999.5|33006.3|33001.5|33006.8|33002|33003.3|32998.5|0
1651794440000|2022-05-05 23:47:20|33006.8|33002|33011.3|33006.5|33011.3|33006.5|33006.8|33002|10
1651794450000|2022-05-05 23:47:30|33010.8|33006|33013.8|33009|33013.8|33009|33008.8|33004|2
1651794460000|2022-05-05 23:47:40|33014.3|33009.5|33015.3|33010.5|33019.8|33015|33014.3|33009.5|2
1651794470000|2022-05-05 23:47:50|33015.8|33011|33016.8|33012|33016.8|33012|33011.8|33007|7
1651794480000|2022-05-05 23:48:00|33016.3|33011.5|33022.8|33018|33022.8|33018|33013.8|33009|13
1651794490000|2022-05-05 23:48:10|33022.3|33017.5|33018.8|33014|33022.8|33018|33016.8|33012|3
1651794500000|2022-05-05 23:48:20|33019.8|33015|33018.3|33013.5|33019.8|33015|33018.3|33013.5|2
1651794510000|2022-05-05 23:48:30|33018.8|33014|33017.3|33012.5|33020.3|33015.5|33017.3|33012.5|2
1651794520000|2022-05-05 23:48:40|33017.8|33013|33018.8|33014|33019.8|33015|33016.8|33012|2
1651794530000|2022-05-05 23:48:50|33019.3|33014.5|33017.8|33013|33019.3|33014.5|33017.8|33013|3
1651794540000|2022-05-05 23:49:00|33016.8|33012|33014.3|33009.5|33016.8|33012|33013.8|33009|4
1651794550000|2022-05-05 23:49:10|33012.3|33007.5|33011.8|33007|33013.8|33009|33010.3|33005.5|13
1651794560000|2022-05-05 23:49:20|33012.3|33007.5|33006.8|33002|33012.3|33007.5|33006.8|33002|3
1651794570000|2022-05-05 23:49:30|33006.3|33001.5|33002.8|32998|33006.3|33001.5|33002.8|32998|1
1651794580000|2022-05-05 23:49:40|33002.3|32997.5|33006.8|33002|33006.8|33002|33002.3|32997.5|5
1651794590000|2022-05-05 23:49:50|33007.3|33002.5|33007.8|33003|33009.3|33004.5|33007.3|33002.5|4
1651794600000|2022-05-05 23:50:00|33007.3|33002.5|33006.8|33002|33008.3|33003.5|33004.8|33000|3
1651794610000|2022-05-05 23:50:10|33006.3|33001.5|33007.8|33003|33008.3|33003.5|33005.8|33001|5
1651794620000|2022-05-05 23:50:20|33008.3|33003.5|33012.8|33008|33013.8|33009|33008.3|33003.5|0
1651794630000|2022-05-05 23:50:30|33013.3|33008.5|33012.8|33008|33013.3|33008.5|33009.3|33004.5|3
1651794640000|2022-05-05 23:50:40|33013.3|33008.5|33017.8|33013|33017.8|33013|33013.3|33008.5|0
1651794650000|2022-05-05 23:50:50|33018.3|33013.5|33020.8|33016|33023.3|33018.5|33015.8|33011|8
1651794660000|2022-05-05 23:51:00|33020.3|33015.5|33017.8|33013|33021.3|33016.5|33017.8|33013|7
1651794670000|2022-05-05 23:51:10|33017.3|33012.5|33016.3|33011.5|33017.3|33012.5|33014.8|33010|5
1651794680000|2022-05-05 23:51:20|33016.8|33012|33020.3|33015.5|33020.3|33015.5|33016.8|33012|0
1651794690000|2022-05-05 23:51:30|33019.8|33015|33025.3|33020.5|33025.3|33020.5|33019.8|33015|9
1651794700000|2022-05-05 23:51:40|33025.8|33021|33026.8|33022|33028.8|33024|33025.3|33020.5|18
1651794710000|2022-05-05 23:51:50|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|0
1651794720000|2022-05-05 23:52:00|33026.8|33022|33024.3|33019.5|33027.8|33023|33024.3|33019.5|6
1651794730000|2022-05-05 23:52:10|33023.8|33019|33025.8|33021|33025.8|33021|33023.8|33019|2
1651794740000|2022-05-05 23:52:20|33025.3|33020.5|33026.8|33022|33027.3|33022.5|33025.3|33020.5|0
1651794750000|2022-05-05 23:52:30|33027.3|33022.5|33028.3|33023.5|33028.8|33024|33027.3|33022.5|2
1651794760000|2022-05-05 23:52:40|33028.8|33024|33028.3|33023.5|33029.3|33024.5|33028.3|33023.5|2
1651794770000|2022-05-05 23:52:50|33029.3|33024.5|33024.8|33020|33029.8|33025|33024.8|33020|20
1651794780000|2022-05-05 23:53:00|33026.3|33021.5|33028.3|33023.5|33029.3|33024.5|33025.8|33021|7
1651794790000|2022-05-05 23:53:10|33027.8|33023|33028.3|33023.5|33028.8|33024|33025.8|33021|4
1651794800000|2022-05-05 23:53:20|33027.8|33023|33027.8|33023|33028.3|33023.5|33026.8|33022|1
1651794810000|2022-05-05 23:53:30|33027.3|33022.5|33026.8|33022|33027.3|33022.5|33025.8|33021|0
1651794820000|2022-05-05 23:53:40|33026.3|33021.5|33024.3|33019.5|33026.8|33022|33023.3|33018.5|2
1651794830000|2022-05-05 23:53:50|33023.8|33019|33023.8|33019|33024.8|33020|33023.8|33019|1
1651794840000|2022-05-05 23:54:00|33026.3|33021.5|33029.3|33024.5|33029.8|33025|33026.3|33021.5|4
1651794850000|2022-05-05 23:54:10|33028.8|33024|33027.3|33022.5|33028.8|33024|33027.3|33022.5|3
1651794870000|2022-05-05 23:54:30|33026.8|33022|33025.3|33020.5|33027.3|33022.5|33025.3|33020.5|0
1651794880000|2022-05-05 23:54:40|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|33026.3|33021.5|0
1651794890000|2022-05-05 23:54:50|33026.8|33022|33026.8|33022|33027.3|33022.5|33025.3|33020.5|7
1651794900000|2022-05-05 23:55:00|33026.3|33021.5|33026.8|33022|33026.8|33022|33026.3|33021.5|0
1651794910000|2022-05-05 23:55:10|33026.3|33021.5|33026.8|33022|33026.8|33022|33026.3|33021.5|0
1651794920000|2022-05-05 23:55:20|33026.3|33021.5|33024.8|33020|33026.8|33022|33024.8|33020|3
1651794930000|2022-05-05 23:55:30|33024.3|33019.5|33021.8|33017|33024.3|33019.5|33021.8|33017|3
1651794940000|2022-05-05 23:55:40|33022.3|33017.5|33021.8|33017|33022.8|33018|33021.3|33016.5|0
1651794950000|2022-05-05 23:55:50|33021.3|33016.5|33021.8|33017|33021.8|33017|33020.8|33016|0
1651794960000|2022-05-05 23:56:00|33024.3|33019.5|33027.3|33022.5|33027.3|33022.5|33023.8|33019|8
1651794970000|2022-05-05 23:56:10|33026.3|33021.5|33021.8|33017|33026.8|33022|33021.8|33017|3
1651794980000|2022-05-05 23:56:20|33021.3|33016.5|33024.8|33020|33025.8|33021|33021.3|33016.5|0
1651794990000|2022-05-05 23:56:30|33025.3|33020.5|33025.8|33021|33025.8|33021|33025.3|33020.5|1
1651795000000|2022-05-05 23:56:40|33026.3|33021.5|33025.3|33020.5|33026.3|33021.5|33025.3|33020.5|1
1651795010000|2022-05-05 23:56:50|33024.8|33020|33026.3|33021.5|33026.3|33021.5|33024.8|33020|6
1651795020000|2022-05-05 23:57:00|33026.8|33022|33026.8|33022|33027.3|33022.5|33025.8|33021|4
1651795030000|2022-05-05 23:57:10|33026.3|33021.5|33026.8|33022|33027.8|33023|33025.8|33021|1
1651795040000|2022-05-05 23:57:20|33026.3|33021.5|33025.3|33020.5|33026.3|33021.5|33024.8|33020|0
1651795050000|2022-05-05 23:57:30|33025.8|33021|33025.3|33020.5|33026.8|33022|33024.8|33020|2
1651795060000|2022-05-05 23:57:40|33025.8|33021|33024.8|33020|33025.8|33021|33024.8|33020|1
1651795070000|2022-05-05 23:57:50|33025.3|33020.5|33026.8|33022|33027.3|33022.5|33025.3|33020.5|7
1651795080000|2022-05-05 23:58:00|33027.3|33022.5|33034.3|33029.5|33035.3|33030.5|33027.3|33022.5|38
1651795090000|2022-05-05 23:58:10|33035.3|33030.5|33030.8|33026|33037.3|33032.5|33030.8|33026|20
1651795100000|2022-05-05 23:58:20|33031.3|33026.5|33028.3|33023.5|33031.3|33026.5|33028.3|33023.5|2
1651795110000|2022-05-05 23:58:30|33029.3|33024.5|33028.3|33023.5|33029.8|33025|33028.3|33023.5|3
1651795120000|2022-05-05 23:58:40|33027.8|33023|33027.8|33023|33029.3|33024.5|33027.8|33023|10
1651795130000|2022-05-05 23:58:50|33028.3|33023.5|33030.3|33025.5|33030.3|33025.5|33027.8|33023|3
1651795140000|2022-05-05 23:59:00|33030.8|33026|33032.3|33027.5|33034.3|33029.5|33030.8|33026|17
1651795150000|2022-05-05 23:59:10|33032.8|33028|33031.8|33027|33033.8|33029|33031.3|33026.5|4
1651795160000|2022-05-05 23:59:20|33031.3|33026.5|33028.8|33024|33031.8|33027|33028.8|33024|2
1651795170000|2022-05-05 23:59:30|33028.3|33023.5|33028.8|33024|33028.8|33024|33026.8|33022|14
1651795180000|2022-05-05 23:59:40|33027.8|33023|33024.8|33020|33028.8|33024|33024.8|33020|2
1651795190000|2022-05-05 23:59:50|33026.8|33022|33027.3|33022.5|33028.8|33024|33026.3|33021.5|17
1651795200000|2022-05-06 00:00:00|33028.3|33023.5|33032.3|33027.5|33033.3|33028.5|33028.3|33023.5|24
1651795210000|2022-05-06 00:00:10|33031.8|33027|33038.3|33033.5|33040.8|33036|33031.8|33027|22
1651795220000|2022-05-06 00:00:20|33038.8|33034|33040.3|33035.5|33040.8|33036|33038.8|33034|4
1651795230000|2022-05-06 00:00:30|33039.8|33035|33040.8|33036|33040.8|33036|33038.8|33034|3
1651795240000|2022-05-06 00:00:40|33041.8|33037|33036.8|33032|33042.8|33038|33036.8|33032|13
1651795250000|2022-05-06 00:00:50|33037.3|33032.5|33037.3|33032.5|33038.8|33034|33035.8|33031|0
1651795260000|2022-05-06 00:01:00|33036.8|33032|33029.3|33024.5|33036.8|33032|33028.8|33024|7
1651795270000|2022-05-06 00:01:10|33030.3|33025.5|33030.8|33026|33030.8|33026|33028.8|33024|2
1651795280000|2022-05-06 00:01:20|33031.3|33026.5|33030.3|33025.5|33032.8|33028|33030.3|33025.5|5
1651795290000|2022-05-06 00:01:30|33029.8|33025|33031.8|33027|33031.8|33027|33029.8|33025|1
1651795300000|2022-05-06 00:01:40|33031.3|33026.5|33023.8|33019|33031.3|33026.5|33023.8|33019|21
1651795310000|2022-05-06 00:01:50|33023.3|33018.5|33021.3|33016.5|33023.8|33019|33020.3|33015.5|1
1651795320000|2022-05-06 00:02:00|33021.8|33017|33019.3|33014.5|33021.8|33017|33018.3|33013.5|14
1651795330000|2022-05-06 00:02:10|33019.8|33015|33017.3|33012.5|33019.8|33015|33016.8|33012|5
1651795340000|2022-05-06 00:02:20|33017.8|33013|33005.3|33000.5|33017.8|33013|33004.8|33000|26
1651795350000|2022-05-06 00:02:30|33005.8|33001|33003.8|32999|33006.3|33001.5|33003.3|32998.5|16
1651795360000|2022-05-06 00:02:40|33004.3|32999.5|33004.8|33000|33007.3|33002.5|33004.3|32999.5|3
1651795370000|2022-05-06 00:02:50|33004.3|32999.5|33002.8|32998|33004.8|33000|33002.8|32998|5
1651795380000|2022-05-06 00:03:00|33003.3|32998.5|32999.8|32995|33004.3|32999.5|32998.8|32994|25
1651795390000|2022-05-06 00:03:10|33000.3|32995.5|32995.8|32991|33001.3|32996.5|32995.8|32991|7
1651795400000|2022-05-06 00:03:20|32996.3|32991.5|32991.8|32987|32997.3|32992.5|32991.8|32987|5
1651795410000|2022-05-06 00:03:30|32993.3|32988.5|32989.8|32985|32993.8|32989|32989.3|32984.5|10
1651795420000|2022-05-06 00:03:40|32990.3|32985.5|32991.8|32987|32994.3|32989.5|32990.3|32985.5|8
1651795430000|2022-05-06 00:03:50|32992.3|32987.5|32989.3|32984.5|32992.3|32987.5|32989.3|32984.5|3
1651795440000|2022-05-06 00:04:00|32988.8|32984|32994.3|32989.5|32994.3|32989.5|32988.8|32984|4
1651795450000|2022-05-06 00:04:10|32994.8|32990|32995.8|32991|32995.8|32991|32993.8|32989|3
1651795460000|2022-05-06 00:04:20|32996.3|32991.5|32996.3|32991.5|32998.8|32994|32996.3|32991.5|7
1651795470000|2022-05-06 00:04:30|32995.8|32991|32993.3|32988.5|32996.3|32991.5|32993.3|32988.5|12
1651795480000|2022-05-06 00:04:40|32993.8|32989|32995.3|32990.5|32997.3|32992.5|32993.3|32988.5|8
1651795490000|2022-05-06 00:04:50|32995.8|32991|32993.8|32989|32996.8|32992|32993.3|32988.5|2
1651795500000|2022-05-06 00:05:00|32993.3|32988.5|32975.3|32970.5|32993.8|32989|32973.3|32968.5|45
1651795510000|2022-05-06 00:05:10|32974.8|32970|32973.8|32969|32975.3|32970.5|32972.8|32968|15
1651795520000|2022-05-06 00:05:20|32973.3|32968.5|32974.3|32969.5|32975.3|32970.5|32972.8|32968|17
1651795530000|2022-05-06 00:05:30|32974.8|32970|32970.3|32965.5|32974.8|32970|32969.3|32964.5|8
1651795540000|2022-05-06 00:05:40|32969.8|32965|32969.8|32965|32971.8|32967|32968.3|32963.5|9
1651795550000|2022-05-06 00:05:50|32969.3|32964.5|32969.8|32965|32970.3|32965.5|32963.8|32959|21
1651795560000|2022-05-06 00:06:00|32969.3|32964.5|32965.3|32960.5|32969.3|32964.5|32962.8|32958|14
1651795570000|2022-05-06 00:06:10|32964.8|32960|32963.8|32959|32965.3|32960.5|32962.8|32958|6
1651795580000|2022-05-06 00:06:20|32963.3|32958.5|32966.8|32962|32966.8|32962|32963.3|32958.5|6
1651795590000|2022-05-06 00:06:30|32966.3|32961.5|32961.8|32957|32966.3|32961.5|32961.8|32957|5
1651795600000|2022-05-06 00:06:40|32962.3|32957.5|32954.3|32949.5|32962.8|32958|32954.3|32949.5|17
1651795610000|2022-05-06 00:06:50|32954.8|32950|32954.3|32949.5|32955.8|32951|32954.3|32949.5|5
1651795620000|2022-05-06 00:07:00|32953.3|32948.5|32950.3|32945.5|32955.8|32951|32950.3|32945.5|16
1651795630000|2022-05-06 00:07:10|32949.3|32944.5|32940.3|32935.5|32950.8|32946|32940.3|32935.5|32
1651795640000|2022-05-06 00:07:20|32939.8|32935|32943.3|32938.5|32943.8|32939|32939.8|32935|28
1651795650000|2022-05-06 00:07:30|32942.3|32937.5|32943.8|32939|32943.8|32939|32941.8|32937|3
1651795660000|2022-05-06 00:07:40|32944.8|32940|32934.8|32930|32944.8|32940|32931.3|32926.5|39
1651795670000|2022-05-06 00:07:50|32934.3|32929.5|32936.3|32931.5|32936.8|32932|32934.3|32929.5|5
1651795680000|2022-05-06 00:08:00|32935.8|32931|32938.8|32934|32939.3|32934.5|32933.8|32929|12
1651795690000|2022-05-06 00:08:10|32938.3|32933.5|32937.3|32932.5|32939.8|32935|32937.3|32932.5|8
1651795700000|2022-05-06 00:08:20|32936.8|32932|32938.3|32933.5|32938.8|32934|32936.8|32932|10
1651795710000|2022-05-06 00:08:30|32938.8|32934|32937.3|32932.5|32938.8|32934|32934.3|32929.5|10
1651795720000|2022-05-06 00:08:40|32937.8|32933|32942.8|32938|32945.8|32941|32937.8|32933|11
1651795730000|2022-05-06 00:08:50|32942.3|32937.5|32941.3|32936.5|32943.3|32938.5|32940.3|32935.5|3
1651795740000|2022-05-06 00:09:00|32941.8|32937|32945.3|32940.5|32945.8|32941|32940.3|32935.5|10
1651795750000|2022-05-06 00:09:10|32944.8|32940|32935.8|32931|32944.8|32940|32935.8|32931|7
1651795760000|2022-05-06 00:09:20|32936.3|32931.5|32937.8|32933|32938.8|32934|32936.3|32931.5|4
1651795770000|2022-05-06 00:09:30|32937.3|32932.5|32938.8|32934|32938.8|32934|32935.8|32931|4
1651795780000|2022-05-06 00:09:40|32938.3|32933.5|32951.8|32947|32951.8|32947|32937.3|32932.5|14
1651795790000|2022-05-06 00:09:50|32951.3|32946.5|32950.8|32946|32953.3|32948.5|32949.8|32945|6
1651795800000|2022-05-06 00:10:00|32951.3|32946.5|32949.8|32945|32953.3|32948.5|32947.8|32943|5
1651795810000|2022-05-06 00:10:10|32950.3|32945.5|32949.3|32944.5|32953.3|32948.5|32948.3|32943.5|3
1651795820000|2022-05-06 00:10:20|32949.8|32945|32951.8|32947|32953.3|32948.5|32948.8|32944|5
1651795830000|2022-05-06 00:10:30|32951.3|32946.5|32954.8|32950|32954.8|32950|32951.3|32946.5|1
1651795840000|2022-05-06 00:10:40|32954.3|32949.5|32948.8|32944|32954.3|32949.5|32948.8|32944|5
1651795850000|2022-05-06 00:10:50|32949.3|32944.5|32951.8|32947|32953.8|32949|32949.3|32944.5|9
1651795860000|2022-05-06 00:11:00|32951.3|32946.5|32945.8|32941|32954.8|32950|32945.8|32941|10
1651795870000|2022-05-06 00:11:10|32946.3|32941.5|32946.3|32941.5|32948.3|32943.5|32945.8|32941|2
1651795880000|2022-05-06 00:11:20|32945.8|32941|32945.3|32940.5|32945.8|32941|32942.3|32937.5|4
1651795890000|2022-05-06 00:11:30|32944.8|32940|32944.8|32940|32946.3|32941.5|32942.8|32938|3
1651795900000|2022-05-06 00:11:40|32945.3|32940.5|32950.8|32946|32952.8|32948|32944.8|32940|2
1651795910000|2022-05-06 00:11:50|32950.3|32945.5|32946.8|32942|32950.3|32945.5|32945.3|32940.5|1
1651795920000|2022-05-06 00:12:00|32946.3|32941.5|32948.3|32943.5|32948.3|32943.5|32943.8|32939|2
1651795930000|2022-05-06 00:12:10|32948.8|32944|32946.8|32942|32948.8|32944|32941.3|32936.5|11
1651795940000|2022-05-06 00:12:20|32946.3|32941.5|32946.8|32942|32946.8|32942|32943.8|32939|5
1651795950000|2022-05-06 00:12:30|32947.3|32942.5|32949.8|32945|32949.8|32945|32947.3|32942.5|3
1651795960000|2022-05-06 00:12:40|32950.3|32945.5|32947.3|32942.5|32951.8|32947|32946.8|32942|1
1651795970000|2022-05-06 00:12:50|32946.8|32942|32934.8|32930|32946.8|32942|32929.3|32924.5|36
1651795980000|2022-05-06 00:13:00|32934.3|32929.5|32937.3|32932.5|32937.8|32933|32932.3|32927.5|11
1651795990000|2022-05-06 00:13:10|32937.8|32933|32929.8|32925|32937.8|32933|32929.8|32925|17
1651796000000|2022-05-06 00:13:20|32930.8|32926|32934.8|32930|32938.3|32933.5|32929.3|32924.5|19
1651796010000|2022-05-06 00:13:30|32935.3|32930.5|32934.8|32930|32936.8|32932|32934.8|32930|8
1651796020000|2022-05-06 00:13:40|32934.3|32929.5|32932.8|32928|32934.3|32929.5|32929.8|32925|25
1651796030000|2022-05-06 00:13:50|32933.3|32928.5|32934.3|32929.5|32935.3|32930.5|32931.3|32926.5|11
1651796040000|2022-05-06 00:14:00|32932.8|32928|32930.3|32925.5|32933.3|32928.5|32930.3|32925.5|3
1651796050000|2022-05-06 00:14:10|32929.8|32925|32930.8|32926|32930.8|32926|32917.3|32912.5|38
1651796060000|2022-05-06 00:14:20|32930.3|32925.5|32913.8|32909|32931.3|32926.5|32913.8|32909|54
1651796070000|2022-05-06 00:14:30|32913.3|32908.5|32914.8|32910|32915.3|32910.5|32908.3|32903.5|17
1651796080000|2022-05-06 00:14:40|32914.3|32909.5|32910.8|32906|32914.8|32910|32908.3|32903.5|19
1651796090000|2022-05-06 00:14:50|32911.3|32906.5|32915.3|32910.5|32915.3|32910.5|32910.8|32906|5
1651796100000|2022-05-06 00:15:00|32915.8|32911|32913.8|32909|32917.3|32912.5|32912.3|32907.5|12
1651796110000|2022-05-06 00:15:10|32914.3|32909.5|32922.8|32918|32923.3|32918.5|32914.3|32909.5|10
1651796120000|2022-05-06 00:15:20|32923.3|32918.5|32927.8|32923|32932.3|32927.5|32922.8|32918|18
1651796130000|2022-05-06 00:15:30|32927.3|32922.5|32929.8|32925|32931.3|32926.5|32923.8|32919|38
1651796140000|2022-05-06 00:15:40|32929.3|32924.5|32927.8|32923|32931.8|32927|32927.3|32922.5|6
1651796150000|2022-05-06 00:15:50|32927.3|32922.5|32929.8|32925|32931.3|32926.5|32927.3|32922.5|2
1651796160000|2022-05-06 00:16:00|32930.3|32925.5|32933.8|32929|32934.3|32929.5|32928.3|32923.5|6
1651796170000|2022-05-06 00:16:10|32934.3|32929.5|32935.8|32931|32935.8|32931|32932.8|32928|5
1651796180000|2022-05-06 00:16:20|32935.3|32930.5|32929.8|32925|32935.8|32931|32929.3|32924.5|4
1651796190000|2022-05-06 00:16:30|32929.3|32924.5|32931.3|32926.5|32932.8|32928|32928.8|32924|8
1651796200000|2022-05-06 00:16:40|32931.8|32927|32934.8|32930|32935.8|32931|32930.8|32926|3
1651796210000|2022-05-06 00:16:50|32934.3|32929.5|32938.8|32934|32938.8|32934|32932.8|32928|7
1651796220000|2022-05-06 00:17:00|32938.3|32933.5|32942.3|32937.5|32942.8|32938|32937.8|32933|9
1651796230000|2022-05-06 00:17:10|32941.8|32937|32944.8|32940|32944.8|32940|32940.3|32935.5|6
1651796240000|2022-05-06 00:17:20|32944.3|32939.5|32947.3|32942.5|32949.8|32945|32943.8|32939|10
1651796250000|2022-05-06 00:17:30|32946.8|32942|32943.3|32938.5|32946.8|32942|32941.8|32937|5
1651796260000|2022-05-06 00:17:40|32942.8|32938|32946.8|32942|32946.8|32942|32942.8|32938|5
1651796270000|2022-05-06 00:17:50|32946.3|32941.5|32952.8|32948|32955.8|32951|32945.8|32941|22
1651796280000|2022-05-06 00:18:00|32953.3|32948.5|32949.3|32944.5|32953.8|32949|32948.8|32944|7
1651796290000|2022-05-06 00:18:10|32948.8|32944|32947.8|32943|32950.3|32945.5|32946.3|32941.5|4
1651796300000|2022-05-06 00:18:20|32948.3|32943.5|32949.8|32945|32950.3|32945.5|32947.3|32942.5|1
1651796310000|2022-05-06 00:18:30|32949.3|32944.5|32950.3|32945.5|32950.8|32946|32948.8|32944|0
1651796320000|2022-05-06 00:18:40|32949.8|32945|32952.8|32948|32954.8|32950|32949.8|32945|2
1651796330000|2022-05-06 00:18:50|32952.3|32947.5|32950.8|32946|32952.3|32947.5|32949.8|32945|3
1651796340000|2022-05-06 00:19:00|32950.3|32945.5|32965.8|32961|32968.8|32964|32950.3|32945.5|97
1651796350000|2022-05-06 00:19:10|32966.3|32961.5|32969.8|32965|32971.3|32966.5|32964.8|32960|21
1651796360000|2022-05-06 00:19:20|32970.3|32965.5|32969.3|32964.5|32971.8|32967|32968.3|32963.5|2
1651796370000|2022-05-06 00:19:30|32969.8|32965|32963.8|32959|32970.8|32966|32963.8|32959|13
1651796380000|2022-05-06 00:19:40|32963.3|32958.5|32965.8|32961|32966.3|32961.5|32961.3|32956.5|10
1651796390000|2022-05-06 00:19:50|32966.8|32962|32969.8|32965|32969.8|32965|32965.8|32961|3
1651796400000|2022-05-06 00:20:00|32969.3|32964.5|32967.8|32963|32969.3|32964.5|32965.8|32961|4
1651796410000|2022-05-06 00:20:10|32968.3|32963.5|32966.8|32962|32970.3|32965.5|32966.8|32962|3
1651796420000|2022-05-06 00:20:20|32966.3|32961.5|32966.3|32961.5|32966.8|32962|32966.3|32961.5|0
1651796430000|2022-05-06 00:20:30|32969.8|32965|32969.3|32964.5|32969.8|32965|32968.3|32963.5|2
1651796440000|2022-05-06 00:20:40|32968.8|32964|32968.8|32964|32969.3|32964.5|32967.3|32962.5|6
1651796450000|2022-05-06 00:20:50|32969.3|32964.5|32969.8|32965|32970.3|32965.5|32969.3|32964.5|1
1651796460000|2022-05-06 00:21:00|32969.3|32964.5|32974.8|32970|32977.3|32972.5|32968.8|32964|7
1651796470000|2022-05-06 00:21:10|32974.3|32969.5|32971.8|32967|32974.8|32970|32971.8|32967|1
1651796480000|2022-05-06 00:21:20|32972.3|32967.5|32972.8|32968|32973.3|32968.5|32969.3|32964.5|1
1651796490000|2022-05-06 00:21:30|32973.3|32968.5|32974.3|32969.5|32976.8|32972|32973.3|32968.5|3
1651796500000|2022-05-06 00:21:40|32974.8|32970|32972.8|32968|32976.3|32971.5|32972.3|32967.5|2
1651796510000|2022-05-06 00:21:50|32972.3|32967.5|32973.3|32968.5|32973.8|32969|32970.8|32966|0
1651796520000|2022-05-06 00:22:00|32972.8|32968|32976.3|32971.5|32976.8|32972|32972.8|32968|0
1651796530000|2022-05-06 00:22:10|32976.8|32972|32973.8|32969|32977.8|32973|32973.8|32969|8
1651796540000|2022-05-06 00:22:20|32974.3|32969.5|32976.3|32971.5|32978.8|32974|32974.3|32969.5|4
1651796550000|2022-05-06 00:22:30|32975.8|32971|32979.3|32974.5|32979.8|32975|32975.8|32971|1
1651796560000|2022-05-06 00:22:40|32979.8|32975|32982.3|32977.5|32982.3|32977.5|32978.8|32974|4
1651796570000|2022-05-06 00:22:50|32981.8|32977|32982.8|32978|32984.8|32980|32981.8|32977|10
1651796580000|2022-05-06 00:23:00|32982.3|32977.5|32981.8|32977|32984.8|32980|32979.8|32975|8
1651796590000|2022-05-06 00:23:10|32981.3|32976.5|32981.3|32976.5|32982.8|32978|32980.8|32976|1
1651796600000|2022-05-06 00:23:20|32980.8|32976|32979.8|32975|32984.3|32979.5|32979.8|32975|9
1651796610000|2022-05-06 00:23:30|32979.3|32974.5|32979.8|32975|32981.8|32977|32978.3|32973.5|2
1651796620000|2022-05-06 00:23:40|32980.8|32976|32981.8|32977|32981.8|32977|32979.3|32974.5|3
1651796630000|2022-05-06 00:23:50|32981.3|32976.5|32980.8|32976|32981.8|32977|32979.3|32974.5|1
1651796640000|2022-05-06 00:24:00|32980.3|32975.5|32977.8|32973|32980.3|32975.5|32977.8|32973|2
1651796650000|2022-05-06 00:24:10|32978.3|32973.5|32976.8|32972|32978.8|32974|32975.8|32971|4
1651796660000|2022-05-06 00:24:20|32977.8|32973|32977.8|32973|32980.8|32976|32976.8|32972|5
1651796670000|2022-05-06 00:24:30|32977.3|32972.5|32974.8|32970|32977.3|32972.5|32973.8|32969|2
1651796680000|2022-05-06 00:24:40|32975.3|32970.5|32973.3|32968.5|32975.3|32970.5|32971.3|32966.5|8
1651796690000|2022-05-06 00:24:50|32972.8|32968|32971.3|32966.5|32972.8|32968|32971.3|32966.5|5
1651796700000|2022-05-06 00:25:00|32970.8|32966|32968.8|32964|32971.3|32966.5|32968.8|32964|3
1651796710000|2022-05-06 00:25:10|32968.3|32963.5|32968.8|32964|32969.8|32965|32967.3|32962.5|2
1651796720000|2022-05-06 00:25:20|32968.3|32963.5|32969.8|32965|32970.8|32966|32968.3|32963.5|2
1651796730000|2022-05-06 00:25:30|32970.8|32966|32971.8|32967|32971.8|32967|32969.8|32965|0
1651796740000|2022-05-06 00:25:40|32972.3|32967.5|32972.8|32968|32973.8|32969|32971.8|32967|3
1651796750000|2022-05-06 00:25:50|32973.3|32968.5|32972.8|32968|32975.3|32970.5|32971.8|32967|2
1651796760000|2022-05-06 00:26:00|32973.3|32968.5|32967.8|32963|32973.3|32968.5|32966.3|32961.5|3
1651796770000|2022-05-06 00:26:10|32968.3|32963.5|32968.8|32964|32972.3|32967.5|32968.3|32963.5|1
1651796780000|2022-05-06 00:26:20|32969.3|32964.5|32971.3|32966.5|32971.3|32966.5|32968.3|32963.5|0
1651796790000|2022-05-06 00:26:30|32970.8|32966|32967.8|32963|32971.3|32966.5|32967.8|32963|2
1651796800000|2022-05-06 00:26:40|32968.3|32963.5|32970.8|32966|32971.8|32967|32968.3|32963.5|1
1651796810000|2022-05-06 00:26:50|32968.8|32964|32969.8|32965|32970.3|32965.5|32967.8|32963|4
1651796820000|2022-05-06 00:27:00|32970.3|32965.5|32967.8|32963|32970.8|32966|32967.8|32963|1
1651796830000|2022-05-06 00:27:10|32968.3|32963.5|32967.3|32962.5|32968.3|32963.5|32967.3|32962.5|0
1651796840000|2022-05-06 00:27:20|32967.8|32963|32968.8|32964|32968.8|32964|32967.3|32962.5|1
1651796850000|2022-05-06 00:27:30|32968.3|32963.5|32970.8|32966|32971.8|32967|32968.3|32963.5|1
1651796860000|2022-05-06 00:27:40|32971.3|32966.5|32973.8|32969|32975.8|32971|32969.3|32964.5|9
1651796870000|2022-05-06 00:27:50|32973.3|32968.5|32973.8|32969|32973.8|32969|32972.3|32967.5|0
1651796880000|2022-05-06 00:28:00|32974.3|32969.5|32971.8|32967|32976.8|32972|32971.8|32967|1
1651796890000|2022-05-06 00:28:10|32971.3|32966.5|32970.3|32965.5|32971.3|32966.5|32969.8|32965|0
1651796900000|2022-05-06 00:28:20|32971.8|32967|32973.3|32968.5|32973.8|32969|32969.8|32965|2
1651796910000|2022-05-06 00:28:30|32973.8|32969|32972.8|32968|32973.8|32969|32971.8|32967|5
1651796920000|2022-05-06 00:28:40|32972.3|32967.5|32969.8|32965|32973.3|32968.5|32969.3|32964.5|1
1651796930000|2022-05-06 00:28:50|32969.3|32964.5|32970.8|32966|32971.3|32966.5|32969.3|32964.5|2
1651796940000|2022-05-06 00:29:00|32970.3|32965.5|32971.8|32967|32972.3|32967.5|32970.3|32965.5|1
1651796950000|2022-05-06 00:29:10|32973.8|32969|32970.3|32965.5|32973.8|32969|32970.3|32965.5|3
1651796960000|2022-05-06 00:29:20|32970.8|32966|32972.3|32967.5|32972.3|32967.5|32970.3|32965.5|1
1651796970000|2022-05-06 00:29:30|32971.8|32967|32970.8|32966|32971.8|32967|32970.3|32965.5|0
1651796980000|2022-05-06 00:29:40|32971.3|32966.5|32968.3|32963.5|32972.8|32968|32968.3|32963.5|4
1651796990000|2022-05-06 00:29:50|32967.8|32963|32970.8|32966|32970.8|32966|32967.8|32963|1
1651797000000|2022-05-06 00:30:00|32970.3|32965.5|32964.8|32960|32970.3|32965.5|32963.8|32959|8
1651797010000|2022-05-06 00:30:10|32964.3|32959.5|32967.8|32963|32968.8|32964|32962.8|32958|40
1651797020000|2022-05-06 00:30:20|32968.3|32963.5|32968.8|32964|32970.8|32966|32966.3|32961.5|12
1651797030000|2022-05-06 00:30:30|32967.8|32963|32962.8|32958|32968.3|32963.5|32962.8|32958|11
1651797040000|2022-05-06 00:30:40|32963.3|32958.5|32963.8|32959|32964.3|32959.5|32961.8|32957|3
1651797050000|2022-05-06 00:30:50|32962.3|32957.5|32960.8|32956|32964.8|32960|32959.3|32954.5|6
1651797060000|2022-05-06 00:31:00|32960.3|32955.5|32958.3|32953.5|32960.8|32956|32958.3|32953.5|6
1651797070000|2022-05-06 00:31:10|32957.8|32953|32958.8|32954|32959.8|32955|32957.8|32953|3
1651797080000|2022-05-06 00:31:20|32958.3|32953.5|32954.3|32949.5|32958.3|32953.5|32950.8|32946|9
1651797090000|2022-05-06 00:31:30|32954.8|32950|32947.3|32942.5|32955.3|32950.5|32947.3|32942.5|7
1651797100000|2022-05-06 00:31:40|32946.8|32942|32945.8|32941|32949.3|32944.5|32944.3|32939.5|7
1651797110000|2022-05-06 00:31:50|32945.3|32940.5|32942.8|32938|32945.8|32941|32941.8|32937|1
1651797120000|2022-05-06 00:32:00|32942.3|32937.5|32944.3|32939.5|32944.3|32939.5|32941.8|32937|2
1651797130000|2022-05-06 00:32:10|32944.8|32940|32944.8|32940|32945.3|32940.5|32943.8|32939|2
1651797140000|2022-05-06 00:32:20|32945.3|32940.5|32949.8|32945|32949.8|32945|32945.3|32940.5|3
1651797150000|2022-05-06 00:32:30|32948.8|32944|32946.8|32942|32952.8|32948|32946.3|32941.5|5
1651797160000|2022-05-06 00:32:40|32946.3|32941.5|32945.8|32941|32947.8|32943|32945.8|32941|1
1651797170000|2022-05-06 00:32:50|32946.3|32941.5|32945.8|32941|32946.8|32942|32945.3|32940.5|0
1651797180000|2022-05-06 00:33:00|32945.3|32940.5|32942.3|32937.5|32945.3|32940.5|32942.3|32937.5|1
1651797190000|2022-05-06 00:33:10|32941.8|32937|32938.8|32934|32941.8|32937|32938.8|32934|1
1651797200000|2022-05-06 00:33:20|32939.3|32934.5|32945.3|32940.5|32945.3|32940.5|32939.3|32934.5|3
1651797210000|2022-05-06 00:33:30|32944.8|32940|32951.8|32947|32951.8|32947|32944.8|32940|1
1651797220000|2022-05-06 00:33:40|32951.3|32946.5|32951.3|32946.5|32952.3|32947.5|32951.3|32946.5|0
1651797230000|2022-05-06 00:33:50|32950.8|32946|32946.8|32942|32950.8|32946|32945.3|32940.5|3
1651797240000|2022-05-06 00:34:00|32946.3|32941.5|32946.3|32941.5|32946.8|32942|32945.3|32940.5|2
1651797250000|2022-05-06 00:34:10|32945.8|32941|32944.8|32940|32946.3|32941.5|32944.3|32939.5|0
1651797260000|2022-05-06 00:34:20|32944.3|32939.5|32941.8|32937|32944.3|32939.5|32940.8|32936|4
1651797270000|2022-05-06 00:34:30|32942.3|32937.5|32947.8|32943|32947.8|32943|32941.8|32937|2
1651797280000|2022-05-06 00:34:40|32947.3|32942.5|32949.3|32944.5|32951.8|32947|32947.3|32942.5|6
1651797290000|2022-05-06 00:34:50|32948.8|32944|32949.3|32944.5|32949.3|32944.5|32948.3|32943.5|1
1651797300000|2022-05-06 00:35:00|32950.3|32945.5|32950.8|32946|32950.8|32946|32949.3|32944.5|2
1651797310000|2022-05-06 00:35:10|32950.3|32945.5|32945.8|32941|32950.3|32945.5|32945.8|32941|5
1651797320000|2022-05-06 00:35:20|32945.3|32940.5|32943.3|32938.5|32945.3|32940.5|32941.8|32937|0
1651797330000|2022-05-06 00:35:30|32942.8|32938|32942.8|32938|32943.8|32939|32942.3|32937.5|1
1651797340000|2022-05-06 00:35:40|32943.3|32938.5|32947.3|32942.5|32947.8|32943|32942.8|32938|4
1651797350000|2022-05-06 00:35:50|32947.8|32943|32945.8|32941|32947.8|32943|32945.8|32941|1
1651797360000|2022-05-06 00:36:00|32945.3|32940.5|32948.8|32944|32949.3|32944.5|32945.3|32940.5|4
1651797370000|2022-05-06 00:36:10|32949.3|32944.5|32948.8|32944|32949.3|32944.5|32948.3|32943.5|3
1651797380000|2022-05-06 00:36:20|32949.8|32945|32946.8|32942|32951.3|32946.5|32946.8|32942|7
1651797390000|2022-05-06 00:36:30|32946.3|32941.5|32944.8|32940|32946.8|32942|32942.8|32938|6
1651797400000|2022-05-06 00:36:40|32945.3|32940.5|32945.8|32941|32949.8|32945|32945.3|32940.5|3
1651797410000|2022-05-06 00:36:50|32946.3|32941.5|32947.8|32943|32947.8|32943|32944.3|32939.5|6
1651797420000|2022-05-06 00:37:00|32948.3|32943.5|32947.8|32943|32949.8|32945|32947.3|32942.5|2
1651797430000|2022-05-06 00:37:10|32949.3|32944.5|32948.8|32944|32950.3|32945.5|32948.3|32943.5|3
1651797440000|2022-05-06 00:37:20|32949.3|32944.5|32947.8|32943|32953.8|32949|32947.3|32942.5|9
1651797450000|2022-05-06 00:37:30|32948.3|32943.5|32949.3|32944.5|32949.3|32944.5|32948.3|32943.5|1
1651797460000|2022-05-06 00:37:40|32949.8|32945|32952.8|32948|32953.3|32948.5|32949.8|32945|1
1651797470000|2022-05-06 00:37:50|32953.3|32948.5|32942.8|32938|32953.3|32948.5|32941.3|32936.5|25
1651797480000|2022-05-06 00:38:00|32943.3|32938.5|32943.8|32939|32944.8|32940|32943.3|32938.5|3
1651797490000|2022-05-06 00:38:10|32944.3|32939.5|32946.8|32942|32946.8|32942|32944.3|32939.5|4
1651797500000|2022-05-06 00:38:20|32948.8|32944|32947.8|32943|32948.8|32944|32946.3|32941.5|4
1651797510000|2022-05-06 00:38:30|32947.3|32942.5|32947.8|32943|32947.8|32943|32946.3|32941.5|0
1651797520000|2022-05-06 00:38:40|32947.3|32942.5|32951.8|32947|32951.8|32947|32946.8|32942|2
1651797530000|2022-05-06 00:38:50|32952.3|32947.5|32941.3|32936.5|32952.3|32947.5|32941.3|32936.5|12
1651797540000|2022-05-06 00:39:00|32937.8|32933|32934.8|32930|32937.8|32933|32930.3|32925.5|19
1651797550000|2022-05-06 00:39:10|32934.3|32929.5|32932.3|32927.5|32935.3|32930.5|32932.3|32927.5|8
1651797560000|2022-05-06 00:39:20|32931.8|32927|32934.8|32930|32935.8|32931|32931.8|32927|7
1651797570000|2022-05-06 00:39:30|32934.3|32929.5|32937.8|32933|32937.8|32933|32934.3|32929.5|2
1651797580000|2022-05-06 00:39:40|32938.3|32933.5|32935.8|32931|32940.3|32935.5|32932.8|32928|8
1651797590000|2022-05-06 00:39:50|32935.3|32930.5|32935.8|32931|32935.8|32931|32935.3|32930.5|1
1651797600000|2022-05-06 00:40:00|32937.3|32932.5|32935.8|32931|32937.3|32932.5|32934.8|32930|1
1651797610000|2022-05-06 00:40:10|32935.3|32930.5|32939.8|32935|32939.8|32935|32932.8|32928|6
1651797620000|2022-05-06 00:40:20|32939.3|32934.5|32939.3|32934.5|32939.8|32935|32937.8|32933|3
1651797630000|2022-05-06 00:40:30|32939.8|32935|32936.3|32931.5|32939.8|32935|32936.3|32931.5|2
1651797640000|2022-05-06 00:40:40|32937.8|32933|32936.3|32931.5|32939.3|32934.5|32936.3|32931.5|3
1651797650000|2022-05-06 00:40:50|32936.8|32932|32937.8|32933|32937.8|32933|32935.8|32931|0
1651797660000|2022-05-06 00:41:00|32938.3|32933.5|32936.8|32932|32939.8|32935|32936.8|32932|0
1651797670000|2022-05-06 00:41:10|32937.3|32932.5|32940.8|32936|32942.3|32937.5|32937.3|32932.5|3
1651797680000|2022-05-06 00:41:20|32941.3|32936.5|32940.3|32935.5|32941.8|32937|32940.3|32935.5|0
1651797690000|2022-05-06 00:41:30|32939.8|32935|32937.8|32933|32939.8|32935|32936.8|32932|0
1651797700000|2022-05-06 00:41:40|32937.3|32932.5|32938.8|32934|32938.8|32934|32937.3|32932.5|0
1651797710000|2022-05-06 00:41:50|32939.3|32934.5|32942.8|32938|32942.8|32938|32939.3|32934.5|1
1651797720000|2022-05-06 00:42:00|32942.3|32937.5|32942.8|32938|32942.8|32938|32942.3|32937.5|0
1651797730000|2022-05-06 00:42:10|32943.8|32939|32944.3|32939.5|32945.3|32940.5|32943.8|32939|7
1651797740000|2022-05-06 00:42:20|32943.8|32939|32941.8|32937|32943.8|32939|32941.3|32936.5|2
1651797750000|2022-05-06 00:42:30|32942.3|32937.5|32941.8|32937|32947.3|32942.5|32941.8|32937|9
1651797760000|2022-05-06 00:42:40|32941.3|32936.5|32944.8|32940|32946.3|32941.5|32941.3|32936.5|9
1651797770000|2022-05-06 00:42:50|32945.3|32940.5|32942.3|32937.5|32947.3|32942.5|32942.3|32937.5|12
1651797780000|2022-05-06 00:43:00|32942.8|32938|32944.8|32940|32946.8|32942|32942.8|32938|5
1651797790000|2022-05-06 00:43:10|32945.3|32940.5|32940.8|32936|32945.8|32941|32938.8|32934|4
1651797800000|2022-05-06 00:43:20|32940.3|32935.5|32938.8|32934|32941.3|32936.5|32938.8|32934|1
1651797810000|2022-05-06 00:43:30|32939.3|32934.5|32941.8|32937|32941.8|32937|32939.3|32934.5|0
1651797820000|2022-05-06 00:43:40|32941.3|32936.5|32941.8|32937|32942.3|32937.5|32939.8|32935|1
1651797830000|2022-05-06 00:43:50|32942.3|32937.5|32943.3|32938.5|32945.3|32940.5|32940.8|32936|20
1651797840000|2022-05-06 00:44:00|32943.8|32939|32940.8|32936|32947.3|32942.5|32940.8|32936|6
1651797850000|2022-05-06 00:44:10|32939.8|32935|32940.8|32936|32940.8|32936|32938.8|32934|4
1651797860000|2022-05-06 00:44:20|32940.3|32935.5|32940.3|32935.5|32940.8|32936|32939.8|32935|0
1651797870000|2022-05-06 00:44:30|32940.8|32936|32940.3|32935.5|32942.8|32938|32938.8|32934|4
1651797880000|2022-05-06 00:44:40|32940.8|32936|32947.8|32943|32947.8|32943|32940.8|32936|2
1651797890000|2022-05-06 00:44:50|32947.3|32942.5|32941.3|32936.5|32947.3|32942.5|32940.8|32936|0
1651797900000|2022-05-06 00:45:00|32939.3|32934.5|32938.8|32934|32939.3|32934.5|32936.8|32932|2
1651797910000|2022-05-06 00:45:10|32939.3|32934.5|32937.8|32933|32939.3|32934.5|32936.3|32931.5|6
1651797920000|2022-05-06 00:45:20|32938.3|32933.5|32943.3|32938.5|32943.3|32938.5|32938.3|32933.5|0
1651797930000|2022-05-06 00:45:30|32942.8|32938|32942.8|32938|32945.8|32941|32941.8|32937|1
1651797940000|2022-05-06 00:45:40|32943.3|32938.5|32937.8|32933|32943.8|32939|32937.8|32933|2
1651797950000|2022-05-06 00:45:50|32938.3|32933.5|32936.8|32932|32938.8|32934|32936.8|32932|0
1651797960000|2022-05-06 00:46:00|32936.3|32931.5|32929.8|32925|32936.3|32931.5|32929.3|32924.5|24
1651797970000|2022-05-06 00:46:10|32929.3|32924.5|32924.8|32920|32929.8|32925|32922.3|32917.5|8
1651797980000|2022-05-06 00:46:20|32925.3|32920.5|32925.8|32921|32926.8|32922|32923.3|32918.5|5
1651797990000|2022-05-06 00:46:30|32925.3|32920.5|32926.3|32921.5|32926.8|32922|32925.3|32920.5|0
1651798000000|2022-05-06 00:46:40|32926.8|32922|32938.8|32934|32938.8|32934|32926.3|32921.5|12
1651798010000|2022-05-06 00:46:50|32938.3|32933.5|32937.8|32933|32938.8|32934|32934.3|32929.5|4
1651798020000|2022-05-06 00:47:00|32937.3|32932.5|32944.3|32939.5|32945.3|32940.5|32936.8|32932|1
1651798030000|2022-05-06 00:47:10|32944.8|32940|32945.8|32941|32947.3|32942.5|32943.8|32939|3
1651798040000|2022-05-06 00:47:20|32945.3|32940.5|32950.3|32945.5|32950.3|32945.5|32944.8|32940|3
1651798050000|2022-05-06 00:47:30|32949.8|32945|32946.8|32942|32951.8|32947|32946.3|32941.5|7
1651798060000|2022-05-06 00:47:40|32947.8|32943|32946.8|32942|32947.8|32943|32946.3|32941.5|1
1651798070000|2022-05-06 00:47:50|32947.3|32942.5|32950.8|32946|32950.8|32946|32947.3|32942.5|2
1651798080000|2022-05-06 00:48:00|32950.3|32945.5|32947.8|32943|32950.8|32946|32947.8|32943|2
1651798090000|2022-05-06 00:48:10|32947.3|32942.5|32943.8|32939|32947.3|32942.5|32943.8|32939|1
1651798100000|2022-05-06 00:48:20|32944.3|32939.5|32944.3|32939.5|32944.8|32940|32943.8|32939|0
1651798110000|2022-05-06 00:48:30|32943.3|32938.5|32942.3|32937.5|32944.3|32939.5|32942.3|32937.5|1
1651798120000|2022-05-06 00:48:40|32941.8|32937|32942.3|32937.5|32942.3|32937.5|32941.3|32936.5|0
1651798130000|2022-05-06 00:48:50|32942.8|32938|32941.8|32937|32943.3|32938.5|32941.8|32937|1
1651798140000|2022-05-06 00:49:00|32941.3|32936.5|32938.8|32934|32941.3|32936.5|32938.3|32933.5|0
1651798150000|2022-05-06 00:49:10|32938.3|32933.5|32933.3|32928.5|32938.3|32933.5|32932.8|32928|2
1651798160000|2022-05-06 00:49:20|32933.8|32929|32933.8|32929|32934.3|32929.5|32931.3|32926.5|3
1651798170000|2022-05-06 00:49:30|32934.3|32929.5|32933.8|32929|32934.8|32930|32933.8|32929|0
1651798180000|2022-05-06 00:49:40|32934.3|32929.5|32937.8|32933|32939.8|32935|32934.3|32929.5|2
1651798190000|2022-05-06 00:49:50|32937.3|32932.5|32937.8|32933|32938.8|32934|32937.3|32932.5|0
1651798200000|2022-05-06 00:50:00|32938.3|32933.5|32937.8|32933|32938.8|32934|32936.3|32931.5|2
1651798210000|2022-05-06 00:50:10|32934.3|32929.5|32932.3|32927.5|32935.8|32931|32931.8|32927|3
1651798220000|2022-05-06 00:50:20|32932.8|32928|32931.3|32926.5|32934.8|32930|32931.3|32926.5|1
1651798230000|2022-05-06 00:50:30|32929.8|32925|32932.8|32928|32932.8|32928|32929.3|32924.5|0
1651798240000|2022-05-06 00:50:40|32933.3|32928.5|32934.3|32929.5|32934.8|32930|32932.8|32928|0
1651798250000|2022-05-06 00:50:50|32935.3|32930.5|32941.3|32936.5|32941.3|32936.5|32934.8|32930|5
1651798260000|2022-05-06 00:51:00|32941.8|32937|32946.8|32942|32947.3|32942.5|32941.8|32937|2
1651798270000|2022-05-06 00:51:10|32947.3|32942.5|32947.3|32942.5|32947.3|32942.5|32944.8|32940|1
1651798280000|2022-05-06 00:51:20|32947.8|32943|32946.8|32942|32948.3|32943.5|32946.8|32942|0
1651798290000|2022-05-06 00:51:30|32946.3|32941.5|32945.3|32940.5|32947.3|32942.5|32945.3|32940.5|0
1651798300000|2022-05-06 00:51:40|32943.8|32939|32955.8|32951|32955.8|32951|32942.8|32938|21
1651798310000|2022-05-06 00:51:50|32955.3|32950.5|32954.8|32950|32955.3|32950.5|32953.8|32949|1
1651798320000|2022-05-06 00:52:00|32955.3|32950.5|32949.8|32945|32955.3|32950.5|32946.8|32942|17
1651798330000|2022-05-06 00:52:10|32949.3|32944.5|32949.3|32944.5|32950.8|32946|32947.8|32943|3
1651798340000|2022-05-06 00:52:20|32949.8|32945|32945.8|32941|32950.8|32946|32944.8|32940|4
1651798350000|2022-05-06 00:52:30|32945.3|32940.5|32945.8|32941|32946.8|32942|32944.8|32940|6
1651798360000|2022-05-06 00:52:40|32945.3|32940.5|32943.8|32939|32946.8|32942|32943.3|32938.5|4
1651798370000|2022-05-06 00:52:50|32943.3|32938.5|32937.3|32932.5|32943.8|32939|32936.3|32931.5|12
1651798380000|2022-05-06 00:53:00|32937.8|32933|32937.3|32932.5|32938.3|32933.5|32934.8|32930|13
1651798390000|2022-05-06 00:53:10|32937.8|32933|32935.8|32931|32938.8|32934|32934.8|32930|9
1651798400000|2022-05-06 00:53:20|32922.3|32917.5|32926.3|32921.5|32927.3|32922.5|32916.8|32912|113
1651798410000|2022-05-06 00:53:30|32926.8|32922|32931.8|32927|32932.8|32928|32926.8|32922|29
1651798420000|2022-05-06 00:53:40|32932.3|32927.5|32936.8|32932|32936.8|32932|32932.3|32927.5|7
1651798430000|2022-05-06 00:53:50|32936.3|32931.5|32941.8|32937|32943.8|32939|32936.3|32931.5|3
1651798440000|2022-05-06 00:54:00|32942.8|32938|32940.8|32936|32942.8|32938|32940.8|32936|19
1651798450000|2022-05-06 00:54:10|32941.3|32936.5|32941.8|32937|32943.3|32938.5|32941.3|32936.5|5
1651798460000|2022-05-06 00:54:20|32942.8|32938|32937.8|32933|32942.8|32938|32936.8|32932|1
1651798470000|2022-05-06 00:54:30|32938.3|32933.5|32936.8|32932|32938.3|32933.5|32936.8|32932|2
1651798480000|2022-05-06 00:54:40|32936.3|32931.5|32926.8|32922|32936.3|32931.5|32926.8|32922|7
1651798490000|2022-05-06 00:54:50|32927.3|32922.5|32932.3|32927.5|32934.8|32930|32927.3|32922.5|13
1651798500000|2022-05-06 00:55:00|32933.3|32928.5|32931.3|32926.5|32934.3|32929.5|32924.3|32919.5|14
1651798510000|2022-05-06 00:55:10|32930.8|32926|32926.8|32922|32930.8|32926|32926.8|32922|4
1651798520000|2022-05-06 00:55:20|32927.3|32922.5|32930.8|32926|32930.8|32926|32927.3|32922.5|1
1651798530000|2022-05-06 00:55:30|32930.3|32925.5|32930.8|32926|32934.8|32930|32929.8|32925|6
1651798540000|2022-05-06 00:55:40|32931.3|32926.5|32927.8|32923|32931.8|32927|32926.3|32921.5|7
1651798550000|2022-05-06 00:55:50|32928.3|32923.5|32914.3|32909.5|32928.8|32924|32910.8|32906|49
1651798560000|2022-05-06 00:56:00|32915.8|32911|32903.3|32898.5|32915.8|32911|32901.8|32897|89
1651798570000|2022-05-06 00:56:10|32903.8|32899|32902.8|32898|32905.3|32900.5|32900.3|32895.5|21
1651798580000|2022-05-06 00:56:20|32903.3|32898.5|32906.8|32902|32908.3|32903.5|32901.8|32897|7
1651798590000|2022-05-06 00:56:30|32906.3|32901.5|32899.3|32894.5|32907.3|32902.5|32899.3|32894.5|8
1651798600000|2022-05-06 00:56:40|32898.8|32894|32901.8|32897|32901.8|32897|32897.8|32893|9
1651798610000|2022-05-06 00:56:50|32901.3|32896.5|32898.8|32894|32901.8|32897|32897.3|32892.5|19
1651798620000|2022-05-06 00:57:00|32900.8|32896|32905.8|32901|32910.3|32905.5|32900.8|32896|13
1651798630000|2022-05-06 00:57:10|32906.3|32901.5|32903.8|32899|32906.8|32902|32902.3|32897.5|4
1651798640000|2022-05-06 00:57:20|32903.3|32898.5|32897.8|32893|32904.8|32900|32894.3|32889.5|49
1651798650000|2022-05-06 00:57:30|32897.3|32892.5|32895.3|32890.5|32899.3|32894.5|32894.8|32890|10
1651798660000|2022-05-06 00:57:40|32894.8|32890|32901.8|32897|32901.8|32897|32894.3|32889.5|9
1651798670000|2022-05-06 00:57:50|32901.3|32896.5|32899.8|32895|32901.8|32897|32898.3|32893.5|1
1651798680000|2022-05-06 00:58:00|32900.3|32895.5|32901.8|32897|32902.8|32898|32899.8|32895|0
1651798690000|2022-05-06 00:58:10|32902.3|32897.5|32902.8|32898|32903.8|32899|32901.8|32897|0
1651798700000|2022-05-06 00:58:20|32903.3|32898.5|32901.8|32897|32903.8|32899|32899.8|32895|27
1651798710000|2022-05-06 00:58:30|32902.3|32897.5|32896.8|32892|32902.3|32897.5|32895.8|32891|2
1651798720000|2022-05-06 00:58:40|32895.8|32891|32896.3|32891.5|32898.8|32894|32895.8|32891|9
1651798730000|2022-05-06 00:58:50|32896.8|32892|32896.8|32892|32896.8|32892|32896.8|32892|0
1651798740000|2022-05-06 00:59:00|32897.3|32892.5|32904.3|32899.5|32904.8|32900|32897.3|32892.5|14
1651798750000|2022-05-06 00:59:10|32904.8|32900|32902.8|32898|32906.8|32902|32901.8|32897|3
1651798760000|2022-05-06 00:59:20|32902.3|32897.5|32900.3|32895.5|32902.3|32897.5|32898.8|32894|3
1651798770000|2022-05-06 00:59:30|32900.8|32896|32905.8|32901|32906.8|32902|32899.8|32895|3
1651798780000|2022-05-06 00:59:40|32906.3|32901.5|32909.3|32904.5|32909.3|32904.5|32906.3|32901.5|7
1651798790000|2022-05-06 00:59:50|32909.8|32905|32909.3|32904.5|32912.8|32908|32908.8|32904|7
1651798800000|2022-05-06 01:00:00|32908.8|32904|32910.3|32905.5|32910.3|32905.5|32906.8|32902|8
1651798810000|2022-05-06 01:00:10|32909.8|32905|32917.8|32913|32918.3|32913.5|32909.8|32905|10
1651798820000|2022-05-06 01:00:20|32917.3|32912.5|32915.8|32911|32919.3|32914.5|32915.3|32910.5|12
1651798830000|2022-05-06 01:00:30|32916.3|32911.5|32910.8|32906|32916.3|32911.5|32910.3|32905.5|9
1651798840000|2022-05-06 01:00:40|32910.3|32905.5|32914.8|32910|32914.8|32910|32910.3|32905.5|11
1651798850000|2022-05-06 01:00:50|32915.3|32910.5|32913.8|32909|32915.8|32911|32913.8|32909|1
1651798860000|2022-05-06 01:01:00|32912.8|32908|32911.8|32907|32914.8|32910|32909.8|32905|12
1651798870000|2022-05-06 01:01:10|32911.3|32906.5|32909.3|32904.5|32911.3|32906.5|32909.3|32904.5|1
1651798880000|2022-05-06 01:01:20|32909.8|32905|32902.8|32898|32909.8|32905|32902.8|32898|18
1651798890000|2022-05-06 01:01:30|32902.3|32897.5|32907.8|32903|32907.8|32903|32901.3|32896.5|21
1651798900000|2022-05-06 01:01:40|32908.3|32903.5|32912.3|32907.5|32912.8|32908|32908.3|32903.5|0
1651798910000|2022-05-06 01:01:50|32912.8|32908|32916.3|32911.5|32916.3|32911.5|32910.8|32906|8
1651798920000|2022-05-06 01:02:00|32918.3|32913.5|32916.3|32911.5|32918.8|32914|32914.8|32910|11
1651798930000|2022-05-06 01:02:10|32916.8|32912|32920.8|32916|32924.8|32920|32916.8|32912|14
1651798940000|2022-05-06 01:02:20|32918.3|32913.5|32919.8|32915|32920.8|32916|32918.3|32913.5|6
1651798950000|2022-05-06 01:02:30|32919.3|32914.5|32917.8|32913|32920.3|32915.5|32915.3|32910.5|9
1651798960000|2022-05-06 01:02:40|32916.8|32912|32915.3|32910.5|32917.8|32913|32915.3|32910.5|5
1651798970000|2022-05-06 01:02:50|32915.8|32911|32909.3|32904.5|32917.3|32912.5|32908.3|32903.5|21
1651798980000|2022-05-06 01:03:00|32908.8|32904|32908.8|32904|32909.8|32905|32907.3|32902.5|14
1651798990000|2022-05-06 01:03:10|32909.3|32904.5|32916.8|32912|32917.3|32912.5|32908.8|32904|2
1651799000000|2022-05-06 01:03:20|32917.3|32912.5|32917.3|32912.5|32919.3|32914.5|32914.8|32910|9
1651799010000|2022-05-06 01:03:30|32917.8|32913|32916.8|32912|32920.8|32916|32916.8|32912|5
1651799020000|2022-05-06 01:03:40|32916.3|32911.5|32915.8|32911|32916.3|32911.5|32907.8|32903|38
1651799030000|2022-05-06 01:03:50|32915.3|32910.5|32915.3|32910.5|32917.8|32913|32914.3|32909.5|2
1651799040000|2022-05-06 01:04:00|32914.3|32909.5|32911.8|32907|32914.3|32909.5|32911.8|32907|7
1651799050000|2022-05-06 01:04:10|32911.3|32906.5|32913.3|32908.5|32913.8|32909|32910.8|32906|6
1651799060000|2022-05-06 01:04:20|32913.8|32909|32908.3|32903.5|32914.8|32910|32908.3|32903.5|4
1651799070000|2022-05-06 01:04:30|32905.8|32901|32904.8|32900|32905.8|32901|32904.3|32899.5|4
1651799080000|2022-05-06 01:04:40|32905.3|32900.5|32911.3|32906.5|32911.8|32907|32905.3|32900.5|7
1651799090000|2022-05-06 01:04:50|32910.8|32906|32908.3|32903.5|32911.8|32907|32908.3|32903.5|4
1651799100000|2022-05-06 01:05:00|32907.8|32903|32908.8|32904|32911.3|32906.5|32905.3|32900.5|7
1651799110000|2022-05-06 01:05:10|32908.3|32903.5|32909.8|32905|32912.3|32907.5|32908.3|32903.5|2
1651799120000|2022-05-06 01:05:20|32910.3|32905.5|32913.8|32909|32914.8|32910|32909.8|32905|4
1651799130000|2022-05-06 01:05:30|32914.3|32909.5|32915.8|32911|32916.8|32912|32914.3|32909.5|1
1651799140000|2022-05-06 01:05:40|32915.3|32910.5|32916.3|32911.5|32916.3|32911.5|32913.8|32909|1
1651799150000|2022-05-06 01:05:50|32917.8|32913|32916.8|32912|32917.8|32913|32915.8|32911|3
1651799160000|2022-05-06 01:06:00|32916.3|32911.5|32904.3|32899.5|32916.3|32911.5|32903.3|32898.5|7
1651799170000|2022-05-06 01:06:10|32904.8|32900|32904.3|32899.5|32905.3|32900.5|32901.8|32897|7
1651799180000|2022-05-06 01:06:20|32903.8|32899|32908.8|32904|32908.8|32904|32903.8|32899|5
1651799190000|2022-05-06 01:06:30|32908.3|32903.5|32908.8|32904|32909.8|32905|32903.8|32899|6
1651799200000|2022-05-06 01:06:40|32909.3|32904.5|32910.3|32905.5|32910.3|32905.5|32908.8|32904|0
1651799210000|2022-05-06 01:06:50|32911.8|32907|32911.8|32907|32915.3|32910.5|32910.8|32906|5
1651799220000|2022-05-06 01:07:00|32911.3|32906.5|32910.8|32906|32911.8|32907|32909.3|32904.5|4
1651799230000|2022-05-06 01:07:10|32911.3|32906.5|32923.8|32919|32924.8|32920|32911.3|32906.5|57
1651799240000|2022-05-06 01:07:20|32924.3|32919.5|32921.8|32917|32925.3|32920.5|32920.8|32916|0
1651799250000|2022-05-06 01:07:30|32921.3|32916.5|32924.3|32919.5|32924.3|32919.5|32921.3|32916.5|3
1651799260000|2022-05-06 01:07:40|32926.3|32921.5|32925.8|32921|32926.3|32921.5|32924.8|32920|9
1651799270000|2022-05-06 01:07:50|32926.3|32921.5|32925.8|32921|32926.3|32921.5|32923.8|32919|4
1651799280000|2022-05-06 01:08:00|32926.3|32921.5|32927.3|32922.5|32927.8|32923|32926.3|32921.5|5
1651799290000|2022-05-06 01:08:10|32925.8|32921|32922.8|32918|32925.8|32921|32922.8|32918|6
1651799300000|2022-05-06 01:08:20|32923.3|32918.5|32923.8|32919|32924.3|32919.5|32922.8|32918|4
1651799310000|2022-05-06 01:08:30|32922.8|32918|32921.3|32916.5|32923.8|32919|32921.3|32916.5|3
1651799320000|2022-05-06 01:08:40|32920.8|32916|32921.8|32917|32921.8|32917|32920.8|32916|0
1651799330000|2022-05-06 01:08:50|32922.3|32917.5|32928.3|32923.5|32928.3|32923.5|32922.3|32917.5|5
1651799340000|2022-05-06 01:09:00|32926.8|32922|32923.8|32919|32927.3|32922.5|32923.3|32918.5|8
1651799350000|2022-05-06 01:09:10|32923.3|32918.5|32922.8|32918|32923.8|32919|32922.8|32918|0
1651799360000|2022-05-06 01:09:20|32921.3|32916.5|32926.3|32921.5|32926.8|32922|32920.3|32915.5|6
1651799370000|2022-05-06 01:09:30|32926.8|32922|32922.3|32917.5|32926.8|32922|32920.8|32916|5
1651799380000|2022-05-06 01:09:40|32921.8|32917|32920.3|32915.5|32921.8|32917|32920.3|32915.5|0
1651799390000|2022-05-06 01:09:50|32919.8|32915|32920.8|32916|32920.8|32916|32919.3|32914.5|0
1651799400000|2022-05-06 01:10:00|32920.3|32915.5|32921.3|32916.5|32921.3|32916.5|32918.3|32913.5|4
1651799410000|2022-05-06 01:10:10|32920.8|32916|32915.8|32911|32921.3|32916.5|32913.8|32909|6
1651799420000|2022-05-06 01:10:20|32915.3|32910.5|32916.3|32911.5|32916.3|32911.5|32911.8|32907|2
1651799430000|2022-05-06 01:10:30|32917.8|32913|32913.8|32909|32918.3|32913.5|32913.8|32909|5
1651799440000|2022-05-06 01:10:40|32914.3|32909.5|32915.3|32910.5|32915.3|32910.5|32913.8|32909|4
1651799450000|2022-05-06 01:10:50|32915.8|32911|32916.3|32911.5|32918.3|32913.5|32915.8|32911|9
1651799460000|2022-05-06 01:11:00|32915.8|32911|32915.8|32911|32916.8|32912|32912.8|32908|3
1651799470000|2022-05-06 01:11:10|32916.3|32911.5|32919.8|32915|32919.8|32915|32915.3|32910.5|6
1651799480000|2022-05-06 01:11:20|32920.3|32915.5|32915.8|32911|32920.8|32916|32914.8|32910|2
1651799490000|2022-05-06 01:11:30|32916.3|32911.5|32917.8|32913|32919.3|32914.5|32916.3|32911.5|5
1651799500000|2022-05-06 01:11:40|32917.3|32912.5|32916.8|32912|32917.3|32912.5|32916.3|32911.5|1
1651799510000|2022-05-06 01:11:50|32916.3|32911.5|32913.3|32908.5|32916.3|32911.5|32913.3|32908.5|0
1651799520000|2022-05-06 01:12:00|32913.8|32909|32911.3|32906.5|32915.8|32911|32911.3|32906.5|4
1651799530000|2022-05-06 01:12:10|32909.3|32904.5|32908.3|32903.5|32909.3|32904.5|32906.8|32902|8
1651799540000|2022-05-06 01:12:20|32907.8|32903|32910.3|32905.5|32910.3|32905.5|32907.8|32903|4
1651799550000|2022-05-06 01:12:30|32909.8|32905|32911.3|32906.5|32911.3|32906.5|32909.8|32905|4
1651799560000|2022-05-06 01:12:40|32909.8|32905|32912.8|32908|32912.8|32908|32907.8|32903|11
1651799570000|2022-05-06 01:12:50|32913.3|32908.5|32908.8|32904|32913.8|32909|32906.3|32901.5|2
1651799580000|2022-05-06 01:13:00|32908.3|32903.5|32908.8|32904|32911.3|32906.5|32906.8|32902|6
1651799590000|2022-05-06 01:13:10|32908.3|32903.5|32905.3|32900.5|32909.3|32904.5|32905.3|32900.5|4
1651799600000|2022-05-06 01:13:20|32904.8|32900|32905.3|32900.5|32908.8|32904|32903.8|32899|10
1651799610000|2022-05-06 01:13:30|32904.8|32900|32900.3|32895.5|32905.3|32900.5|32899.8|32895|3
1651799620000|2022-05-06 01:13:40|32899.8|32895|32904.8|32900|32904.8|32900|32899.8|32895|3
1651799630000|2022-05-06 01:13:50|32901.8|32897|32900.8|32896|32903.8|32899|32898.3|32893.5|16
1651799640000|2022-05-06 01:14:00|32900.3|32895.5|32898.8|32894|32903.3|32898.5|32897.8|32893|24
1651799650000|2022-05-06 01:14:10|32898.3|32893.5|32897.8|32893|32899.8|32895|32896.8|32892|4
1651799660000|2022-05-06 01:14:20|32897.3|32892.5|32899.8|32895|32900.3|32895.5|32897.3|32892.5|6
1651799670000|2022-05-06 01:14:30|32900.3|32895.5|32898.3|32893.5|32900.8|32896|32897.8|32893|4
1651799680000|2022-05-06 01:14:40|32898.8|32894|32901.8|32897|32901.8|32897|32898.8|32894|2
1651799690000|2022-05-06 01:14:50|32902.3|32897.5|32901.3|32896.5|32903.3|32898.5|32897.8|32893|8
1651799700000|2022-05-06 01:15:00|32901.8|32897|32889.8|32885|32901.8|32897|32889.3|32884.5|23
1651799710000|2022-05-06 01:15:10|32889.3|32884.5|32888.3|32883.5|32890.8|32886|32886.3|32881.5|31
1651799720000|2022-05-06 01:15:20|32887.8|32883|32888.3|32883.5|32890.3|32885.5|32887.3|32882.5|19
1651799730000|2022-05-06 01:15:30|32888.8|32884|32890.8|32886|32891.8|32887|32888.8|32884|8
1651799740000|2022-05-06 01:15:40|32891.3|32886.5|32886.3|32881.5|32892.3|32887.5|32886.3|32881.5|8
1651799750000|2022-05-06 01:15:50|32886.8|32882|32887.8|32883|32887.8|32883|32883.3|32878.5|9
1651799760000|2022-05-06 01:16:00|32888.3|32883.5|32891.8|32887|32891.8|32887|32885.3|32880.5|36
1651799770000|2022-05-06 01:16:10|32890.8|32886|32887.8|32883|32892.3|32887.5|32886.3|32881.5|6
1651799780000|2022-05-06 01:16:20|32888.3|32883.5|32889.8|32885|32891.3|32886.5|32885.8|32881|24
1651799790000|2022-05-06 01:16:30|32889.3|32884.5|32890.3|32885.5|32892.3|32887.5|32888.8|32884|6
1651799800000|2022-05-06 01:16:40|32890.8|32886|32892.8|32888|32893.8|32889|32890.8|32886|12
1651799810000|2022-05-06 01:16:50|32893.3|32888.5|32891.8|32887|32893.8|32889|32891.3|32886.5|1
1651799820000|2022-05-06 01:17:00|32892.3|32887.5|32891.8|32887|32892.8|32888|32890.8|32886|3
1651799830000|2022-05-06 01:17:10|32891.3|32886.5|32893.8|32889|32893.8|32889|32889.3|32884.5|0
1651799840000|2022-05-06 01:17:20|32894.3|32889.5|32900.8|32896|32903.3|32898.5|32894.3|32889.5|20
1651799850000|2022-05-06 01:17:30|32900.3|32895.5|32897.3|32892.5|32900.8|32896|32896.3|32891.5|4
1651799860000|2022-05-06 01:17:40|32896.8|32892|32908.3|32903.5|32908.3|32903.5|32896.8|32892|6
1651799870000|2022-05-06 01:17:50|32907.8|32903|32908.8|32904|32910.3|32905.5|32906.3|32901.5|15
1651799880000|2022-05-06 01:18:00|32909.3|32904.5|32905.3|32900.5|32909.8|32905|32905.3|32900.5|1
1651799890000|2022-05-06 01:18:10|32904.8|32900|32902.3|32897.5|32905.3|32900.5|32900.8|32896|11
1651799900000|2022-05-06 01:18:20|32901.8|32897|32898.8|32894|32903.3|32898.5|32897.3|32892.5|7
1651799910000|2022-05-06 01:18:30|32898.3|32893.5|32899.8|32895|32901.3|32896.5|32897.8|32893|5
1651799920000|2022-05-06 01:18:40|32900.3|32895.5|32904.8|32900|32907.8|32903|32900.3|32895.5|7
1651799930000|2022-05-06 01:18:50|32904.3|32899.5|32907.3|32902.5|32907.3|32902.5|32903.3|32898.5|1
1651799940000|2022-05-06 01:19:00|32906.8|32902|32910.8|32906|32910.8|32906|32905.3|32900.5|2
1651799950000|2022-05-06 01:19:10|32911.8|32907|32904.8|32900|32911.8|32907|32904.8|32900|13
1651799960000|2022-05-06 01:19:20|32905.3|32900.5|32902.8|32898|32905.8|32901|32899.8|32895|15
1651799970000|2022-05-06 01:19:30|32905.3|32900.5|32902.3|32897.5|32905.3|32900.5|32901.3|32896.5|19
1651799980000|2022-05-06 01:19:40|32902.8|32898|32898.8|32894|32904.8|32900|32897.3|32892.5|8
1651799990000|2022-05-06 01:19:50|32897.8|32893|32896.8|32892|32899.3|32894.5|32896.3|32891.5|9
1651800000000|2022-05-06 01:20:00|32892.3|32887.5|32894.8|32890|32896.3|32891.5|32891.8|32887|26
1651800010000|2022-05-06 01:20:10|32894.3|32889.5|32892.8|32888|32894.8|32890|32888.3|32883.5|17
1651800020000|2022-05-06 01:20:20|32893.3|32888.5|32891.8|32887|32894.8|32890|32891.3|32886.5|1
1651800030000|2022-05-06 01:20:30|32891.3|32886.5|32889.8|32885|32891.3|32886.5|32883.3|32878.5|26
1651800040000|2022-05-06 01:20:40|32888.8|32884|32892.8|32888|32893.8|32889|32888.8|32884|23
1651800050000|2022-05-06 01:20:50|32893.3|32888.5|32892.3|32887.5|32898.3|32893.5|32892.3|32887.5|9
1651800060000|2022-05-06 01:21:00|32892.8|32888|32895.3|32890.5|32895.3|32890.5|32888.8|32884|11
1651800070000|2022-05-06 01:21:10|32894.8|32890|32894.3|32889.5|32896.8|32892|32894.3|32889.5|4
1651800080000|2022-05-06 01:21:20|32893.8|32889|32890.8|32886|32893.8|32889|32890.8|32886|0
1651800090000|2022-05-06 01:21:30|32889.3|32884.5|32885.3|32880.5|32889.8|32885|32881.8|32877|12
1651800100000|2022-05-06 01:21:40|32884.8|32880|32885.3|32880.5|32885.3|32880.5|32884.3|32879.5|6
1651800110000|2022-05-06 01:21:50|32884.8|32880|32880.8|32876|32884.8|32880|32880.3|32875.5|52
1651800120000|2022-05-06 01:22:00|32880.3|32875.5|32882.3|32877.5|32885.3|32880.5|32878.8|32874|44
1651800130000|2022-05-06 01:22:10|32881.3|32876.5|32883.3|32878.5|32885.8|32881|32878.8|32874|9
1651800140000|2022-05-06 01:22:20|32882.8|32878|32883.3|32878.5|32887.3|32882.5|32882.8|32878|3
1651800150000|2022-05-06 01:22:30|32882.8|32878|32889.3|32884.5|32889.3|32884.5|32882.8|32878|4
1651800160000|2022-05-06 01:22:40|32887.8|32883|32891.3|32886.5|32891.8|32887|32887.3|32882.5|1
1651800170000|2022-05-06 01:22:50|32891.8|32887|32891.8|32887|32892.8|32888|32889.8|32885|2
1651800180000|2022-05-06 01:23:00|32892.8|32888|32892.8|32888|32894.3|32889.5|32892.3|32887.5|5
1651800190000|2022-05-06 01:23:10|32893.3|32888.5|32890.3|32885.5|32893.8|32889|32889.8|32885|2
1651800200000|2022-05-06 01:23:20|32890.8|32886|32889.8|32885|32890.8|32886|32886.8|32882|10
1651800210000|2022-05-06 01:23:30|32890.3|32885.5|32888.3|32883.5|32890.8|32886|32888.3|32883.5|2
1651800220000|2022-05-06 01:23:40|32889.3|32884.5|32892.8|32888|32892.8|32888|32889.3|32884.5|3
1651800230000|2022-05-06 01:23:50|32893.3|32888.5|32892.8|32888|32893.3|32888.5|32890.3|32885.5|7
1651800240000|2022-05-06 01:24:00|32893.3|32888.5|32894.8|32890|32895.3|32890.5|32891.3|32886.5|4
1651800250000|2022-05-06 01:24:10|32894.3|32889.5|32889.8|32885|32894.3|32889.5|32889.8|32885|2
1651800260000|2022-05-06 01:24:20|32889.3|32884.5|32895.3|32890.5|32896.8|32892|32888.8|32884|4
1651800270000|2022-05-06 01:24:30|32895.8|32891|32899.8|32895|32899.8|32895|32895.8|32891|6
1651800280000|2022-05-06 01:24:40|32899.3|32894.5|32902.8|32898|32904.3|32899.5|32898.8|32894|6
1651800290000|2022-05-06 01:24:50|32903.3|32898.5|32902.8|32898|32906.8|32902|32902.8|32898|11
1651800300000|2022-05-06 01:25:00|32903.8|32899|32903.8|32899|32903.8|32899|32899.8|32895|6
1651800310000|2022-05-06 01:25:10|32904.3|32899.5|32905.8|32901|32906.3|32901.5|32904.3|32899.5|1
1651800320000|2022-05-06 01:25:20|32906.3|32901.5|32908.8|32904|32909.8|32905|32905.8|32901|5
1651800330000|2022-05-06 01:25:30|32909.3|32904.5|32907.8|32903|32909.8|32905|32907.8|32903|4
1651800340000|2022-05-06 01:25:40|32907.3|32902.5|32902.8|32898|32907.3|32902.5|32902.3|32897.5|5
1651800350000|2022-05-06 01:25:50|32903.3|32898.5|32909.8|32905|32909.8|32905|32903.3|32898.5|3
1651800360000|2022-05-06 01:26:00|32910.3|32905.5|32906.8|32902|32910.8|32906|32906.8|32902|5
1651800370000|2022-05-06 01:26:10|32907.3|32902.5|32908.8|32904|32908.8|32904|32907.3|32902.5|1
1651800380000|2022-05-06 01:26:20|32908.3|32903.5|32906.8|32902|32908.8|32904|32905.8|32901|6
1651800390000|2022-05-06 01:26:30|32906.3|32901.5|32906.8|32902|32907.8|32903|32906.3|32901.5|1
1651800400000|2022-05-06 01:26:40|32907.3|32902.5|32909.8|32905|32909.8|32905|32904.8|32900|3
1651800410000|2022-05-06 01:26:50|32909.3|32904.5|32910.8|32906|32912.3|32907.5|32905.3|32900.5|9
1651800420000|2022-05-06 01:27:00|32911.3|32906.5|32910.8|32906|32911.3|32906.5|32908.8|32904|2
1651800430000|2022-05-06 01:27:10|32911.3|32906.5|32917.8|32913|32917.8|32913|32910.8|32906|10
1651800440000|2022-05-06 01:27:20|32918.3|32913.5|32919.8|32915|32921.8|32917|32917.8|32913|13
1651800450000|2022-05-06 01:27:30|32920.3|32915.5|32926.3|32921.5|32926.3|32921.5|32920.3|32915.5|10
1651800460000|2022-05-06 01:27:40|32927.8|32923|32928.8|32924|32931.8|32927|32927.3|32922.5|12
1651800470000|2022-05-06 01:27:50|32928.3|32923.5|32927.8|32923|32928.3|32923.5|32926.3|32921.5|4
1651800480000|2022-05-06 01:28:00|32927.3|32922.5|32925.8|32921|32927.3|32922.5|32924.8|32920|3
1651800490000|2022-05-06 01:28:10|32926.3|32921.5|32926.8|32922|32926.8|32922|32925.3|32920.5|3
1651800500000|2022-05-06 01:28:20|32926.3|32921.5|32925.3|32920.5|32926.8|32922|32923.8|32919|9
1651800510000|2022-05-06 01:28:30|32925.8|32921|32926.8|32922|32928.8|32924|32925.8|32921|8
1651800520000|2022-05-06 01:28:40|32927.3|32922.5|32927.8|32923|32931.8|32927|32927.3|32922.5|13
1651800530000|2022-05-06 01:28:50|32927.3|32922.5|32925.8|32921|32927.3|32922.5|32924.8|32920|2
1651800540000|2022-05-06 01:29:00|32926.3|32921.5|32929.8|32925|32933.3|32928.5|32926.3|32921.5|12
1651800550000|2022-05-06 01:29:10|32928.8|32924|32932.8|32928|32932.8|32928|32928.8|32924|8
1651800560000|2022-05-06 01:29:20|32933.3|32928.5|32935.8|32931|32939.3|32934.5|32933.3|32928.5|9
1651800570000|2022-05-06 01:29:30|32936.3|32931.5|32935.8|32931|32936.3|32931.5|32933.8|32929|2
1651800580000|2022-05-06 01:29:40|32935.3|32930.5|32933.8|32929|32935.8|32931|32932.3|32927.5|1
1651800590000|2022-05-06 01:29:50|32933.3|32928.5|32933.8|32929|32934.3|32929.5|32932.8|32928|3
1651800600000|2022-05-06 01:30:00|32933.3|32928.5|32928.3|32923.5|32935.8|32931|32928.3|32923.5|8
1651800610000|2022-05-06 01:30:10|32928.8|32924|32928.8|32924|32932.8|32928|32927.8|32923|12
1651800620000|2022-05-06 01:30:20|32929.3|32924.5|32927.8|32923|32930.3|32925.5|32924.8|32920|6
1651800630000|2022-05-06 01:30:30|32928.3|32923.5|32930.8|32926|32931.3|32926.5|32928.3|32923.5|1
1651800640000|2022-05-06 01:30:40|32928.8|32924|32930.8|32926|32930.8|32926|32928.3|32923.5|8
1651800650000|2022-05-06 01:30:50|32931.3|32926.5|32928.3|32923.5|32931.3|32926.5|32924.3|32919.5|12
1651800660000|2022-05-06 01:31:00|32927.8|32923|32924.8|32920|32929.3|32924.5|32924.8|32920|5
1651800670000|2022-05-06 01:31:10|32924.3|32919.5|32922.8|32918|32924.8|32920|32921.8|32917|1
1651800680000|2022-05-06 01:31:20|32922.3|32917.5|32926.8|32922|32926.8|32922|32919.8|32915|8
1651800690000|2022-05-06 01:31:30|32927.3|32922.5|32930.8|32926|32932.3|32927.5|32927.3|32922.5|4
1651800700000|2022-05-06 01:31:40|32930.3|32925.5|32930.8|32926|32933.3|32928.5|32930.3|32925.5|2
1651800710000|2022-05-06 01:31:50|32931.3|32926.5|32928.8|32924|32931.3|32926.5|32926.3|32921.5|3
1651800720000|2022-05-06 01:32:00|32929.3|32924.5|32927.8|32923|32931.8|32927|32927.3|32922.5|4
1651800730000|2022-05-06 01:32:10|32928.3|32923.5|32924.8|32920|32928.3|32923.5|32924.8|32920|2
1651800740000|2022-05-06 01:32:20|32925.3|32920.5|32924.3|32919.5|32925.8|32921|32923.3|32918.5|1
1651800750000|2022-05-06 01:32:30|32923.8|32919|32929.8|32925|32929.8|32925|32923.8|32919|2
1651800760000|2022-05-06 01:32:40|32929.3|32924.5|32930.8|32926|32930.8|32926|32927.8|32923|0
1651800770000|2022-05-06 01:32:50|32931.3|32926.5|32929.3|32924.5|32931.8|32927|32928.3|32923.5|6
1651800780000|2022-05-06 01:33:00|32928.8|32924|32924.8|32920|32931.3|32926.5|32924.8|32920|7
1651800790000|2022-05-06 01:33:10|32924.3|32919.5|32922.3|32917.5|32924.3|32919.5|32920.3|32915.5|14
1651800800000|2022-05-06 01:33:20|32924.3|32919.5|32922.8|32918|32924.3|32919.5|32917.8|32913|10
1651800810000|2022-05-06 01:33:30|32923.3|32918.5|32918.3|32913.5|32923.8|32919|32918.3|32913.5|4
1651800820000|2022-05-06 01:33:40|32918.8|32914|32917.8|32913|32920.8|32916|32917.3|32912.5|4
1651800830000|2022-05-06 01:33:50|32918.3|32913.5|32924.8|32920|32924.8|32920|32918.3|32913.5|7
1651800840000|2022-05-06 01:34:00|32923.8|32919|32921.3|32916.5|32923.8|32919|32919.8|32915|5
1651800850000|2022-05-06 01:34:10|32920.8|32916|32919.8|32915|32921.8|32917|32919.3|32914.5|1
1651800860000|2022-05-06 01:34:20|32919.3|32914.5|32922.8|32918|32925.8|32921|32918.3|32913.5|4
1651800870000|2022-05-06 01:34:30|32922.3|32917.5|32923.8|32919|32925.8|32921|32922.3|32917.5|1
1651800880000|2022-05-06 01:34:40|32923.3|32918.5|32923.8|32919|32925.8|32921|32920.8|32916|1
1651800890000|2022-05-06 01:34:50|32923.3|32918.5|32917.8|32913|32923.3|32918.5|32915.3|32910.5|4
1651800900000|2022-05-06 01:35:00|32918.3|32913.5|32919.8|32915|32920.8|32916|32917.8|32913|3
1651800910000|2022-05-06 01:35:10|32919.3|32914.5|32918.8|32914|32919.8|32915|32917.3|32912.5|7
1651800920000|2022-05-06 01:35:20|32919.3|32914.5|32920.8|32916|32921.8|32917|32917.8|32913|0
1651800930000|2022-05-06 01:35:30|32921.3|32916.5|32919.3|32914.5|32924.3|32919.5|32919.3|32914.5|4
1651800940000|2022-05-06 01:35:40|32918.8|32914|32917.8|32913|32920.8|32916|32917.8|32913|6
1651800950000|2022-05-06 01:35:50|32916.8|32912|32918.3|32913.5|32922.8|32918|32916.8|32912|9
1651800960000|2022-05-06 01:36:00|32917.8|32913|32916.3|32911.5|32918.8|32914|32913.8|32909|9
1651800970000|2022-05-06 01:36:10|32915.8|32911|32915.8|32911|32917.8|32913|32915.3|32910.5|7
1651800980000|2022-05-06 01:36:20|32915.3|32910.5|32921.8|32917|32921.8|32917|32914.8|32910|7
1651800990000|2022-05-06 01:36:30|32921.3|32916.5|32920.8|32916|32921.3|32916.5|32919.8|32915|3
1651801000000|2022-05-06 01:36:40|32920.3|32915.5|32920.3|32915.5|32920.8|32916|32920.3|32915.5|0
1651801010000|2022-05-06 01:36:50|32919.8|32915|32925.3|32920.5|32925.3|32920.5|32919.8|32915|5
1651801020000|2022-05-06 01:37:00|32925.8|32921|32931.3|32926.5|32931.3|32926.5|32925.3|32920.5|2
1651801030000|2022-05-06 01:37:10|32929.8|32925|32929.8|32925|32932.8|32928|32929.8|32925|10
1651801040000|2022-05-06 01:37:20|32930.3|32925.5|32935.3|32930.5|32936.8|32932|32930.3|32925.5|11
1651801050000|2022-05-06 01:37:30|32935.8|32931|32937.8|32933|32937.8|32933|32934.8|32930|4
1651801060000|2022-05-06 01:37:40|32938.3|32933.5|32935.3|32930.5|32938.8|32934|32935.3|32930.5|8
1651801070000|2022-05-06 01:37:50|32934.8|32930|32936.8|32932|32936.8|32932|32931.3|32926.5|6
1651801080000|2022-05-06 01:38:00|32937.3|32932.5|32926.8|32922|32937.3|32932.5|32924.8|32920|3
1651801090000|2022-05-06 01:38:10|32927.3|32922.5|32929.8|32925|32930.8|32926|32926.3|32921.5|1
1651801100000|2022-05-06 01:38:20|32930.3|32925.5|32924.8|32920|32930.3|32925.5|32924.3|32919.5|0
1651801110000|2022-05-06 01:38:30|32924.3|32919.5|32924.3|32919.5|32924.8|32920|32922.8|32918|3
1651801120000|2022-05-06 01:38:40|32924.8|32920|32928.8|32924|32929.3|32924.5|32924.3|32919.5|1
1651801130000|2022-05-06 01:38:50|32929.3|32924.5|32924.8|32920|32930.3|32925.5|32924.3|32919.5|2
1651801140000|2022-05-06 01:39:00|32923.8|32919|32919.8|32915|32924.8|32920|32919.3|32914.5|6
1651801150000|2022-05-06 01:39:10|32919.3|32914.5|32923.8|32919|32923.8|32919|32917.3|32912.5|2
1651801160000|2022-05-06 01:39:20|32923.3|32918.5|32924.3|32919.5|32926.8|32922|32917.8|32913|14
1651801170000|2022-05-06 01:39:30|32924.8|32920|32929.3|32924.5|32929.8|32925|32923.8|32919|10
1651801180000|2022-05-06 01:39:40|32929.8|32925|32928.3|32923.5|32930.3|32925.5|32927.3|32922.5|0
1651801190000|2022-05-06 01:39:50|32927.8|32923|32930.3|32925.5|32930.3|32925.5|32925.8|32921|8
1651801200000|2022-05-06 01:40:00|32929.8|32925|32925.8|32921|32929.8|32925|32925.3|32920.5|3
1651801210000|2022-05-06 01:40:10|32925.3|32920.5|32924.3|32919.5|32925.3|32920.5|32920.8|32916|2
1651801220000|2022-05-06 01:40:20|32924.8|32920|32927.8|32923|32927.8|32923|32924.8|32920|2
1651801230000|2022-05-06 01:40:30|32929.8|32925|32928.3|32923.5|32929.8|32925|32925.8|32921|6
1651801240000|2022-05-06 01:40:40|32926.8|32922|32925.8|32921|32927.8|32923|32925.3|32920.5|4
1651801250000|2022-05-06 01:40:50|32925.3|32920.5|32924.8|32920|32925.3|32920.5|32923.8|32919|3
1651801260000|2022-05-06 01:41:00|32924.3|32919.5|32928.8|32924|32928.8|32924|32924.3|32919.5|3
1651801270000|2022-05-06 01:41:10|32928.3|32923.5|32925.3|32920.5|32928.8|32924|32924.8|32920|2
1651801280000|2022-05-06 01:41:20|32925.8|32921|32927.8|32923|32928.3|32923.5|32925.8|32921|0
1651801290000|2022-05-06 01:41:30|32927.3|32922.5|32925.8|32921|32927.3|32922.5|32924.8|32920|0
1651801300000|2022-05-06 01:41:40|32926.3|32921.5|32926.3|32921.5|32928.3|32923.5|32922.3|32917.5|7
1651801310000|2022-05-06 01:41:50|32926.8|32922|32931.8|32927|32932.3|32927.5|32926.8|32922|2
1651801320000|2022-05-06 01:42:00|32932.3|32927.5|32932.3|32927.5|32933.3|32928.5|32931.3|32926.5|2
1651801330000|2022-05-06 01:42:10|32931.3|32926.5|32939.8|32935|32939.8|32935|32931.3|32926.5|7
1651801340000|2022-05-06 01:42:20|32940.3|32935.5|32943.3|32938.5|32943.3|32938.5|32940.3|32935.5|8
1651801350000|2022-05-06 01:42:30|32942.3|32937.5|32940.8|32936|32944.3|32939.5|32940.8|32936|16
1651801360000|2022-05-06 01:42:40|32937.8|32933|32931.8|32927|32937.8|32933|32931.8|32927|10
1651801370000|2022-05-06 01:42:50|32932.3|32927.5|32932.8|32928|32933.8|32929|32932.3|32927.5|2
1651801380000|2022-05-06 01:43:00|32932.3|32927.5|32931.8|32927|32932.8|32928|32930.8|32926|1
1651801390000|2022-05-06 01:43:10|32932.3|32927.5|32932.8|32928|32933.8|32929|32931.3|32926.5|1
1651801400000|2022-05-06 01:43:20|32932.3|32927.5|32930.3|32925.5|32932.3|32927.5|32928.8|32924|1
1651801410000|2022-05-06 01:43:30|32929.8|32925|32927.8|32923|32930.3|32925.5|32927.8|32923|0
1651801420000|2022-05-06 01:43:40|32927.3|32922.5|32927.3|32922.5|32927.8|32923|32926.3|32921.5|0
1651801430000|2022-05-06 01:43:50|32927.8|32923|32927.8|32923|32928.8|32924|32927.3|32922.5|2
1651801440000|2022-05-06 01:44:00|32927.3|32922.5|32917.3|32912.5|32927.3|32922.5|32917.3|32912.5|5
1651801450000|2022-05-06 01:44:10|32917.8|32913|32912.8|32908|32917.8|32913|32912.3|32907.5|3
1651801460000|2022-05-06 01:44:20|32912.3|32907.5|32913.8|32909|32913.8|32909|32912.3|32907.5|1
1651801470000|2022-05-06 01:44:30|32913.3|32908.5|32915.8|32911|32915.8|32911|32913.3|32908.5|1
1651801480000|2022-05-06 01:44:40|32914.8|32910|32918.8|32914|32918.8|32914|32913.3|32908.5|5
1651801490000|2022-05-06 01:44:50|32919.3|32914.5|32915.8|32911|32920.8|32916|32915.8|32911|4
1651801500000|2022-05-06 01:45:00|32916.3|32911.5|32914.8|32910|32916.8|32912|32911.3|32906.5|12
1651801510000|2022-05-06 01:45:10|32915.3|32910.5|32913.3|32908.5|32915.8|32911|32913.3|32908.5|5
1651801520000|2022-05-06 01:45:20|32913.8|32909|32915.8|32911|32915.8|32911|32912.8|32908|3
1651801530000|2022-05-06 01:45:30|32915.3|32910.5|32916.8|32912|32918.3|32913.5|32914.8|32910|2
1651801540000|2022-05-06 01:45:40|32916.3|32911.5|32914.8|32910|32918.3|32913.5|32914.8|32910|3
1651801550000|2022-05-06 01:45:50|32915.3|32910.5|32912.3|32907.5|32915.8|32911|32912.3|32907.5|1
1651801560000|2022-05-06 01:46:00|32910.8|32906|32910.3|32905.5|32911.8|32907|32909.8|32905|6
1651801570000|2022-05-06 01:46:10|32911.3|32906.5|32912.3|32907.5|32912.3|32907.5|32910.3|32905.5|4
1651801580000|2022-05-06 01:46:20|32911.8|32907|32912.8|32908|32912.8|32908|32909.8|32905|4
1651801590000|2022-05-06 01:46:30|32912.3|32907.5|32914.3|32909.5|32914.8|32910|32910.8|32906|3
1651801600000|2022-05-06 01:46:40|32913.3|32908.5|32914.8|32910|32916.3|32911.5|32912.8|32908|2
1651801610000|2022-05-06 01:46:50|32914.3|32909.5|32916.8|32912|32917.8|32913|32913.8|32909|6
1651801620000|2022-05-06 01:47:00|32917.3|32912.5|32913.8|32909|32917.8|32913|32913.3|32908.5|5
1651801630000|2022-05-06 01:47:10|32914.3|32909.5|32919.8|32915|32919.8|32915|32914.3|32909.5|2
1651801640000|2022-05-06 01:47:20|32920.3|32915.5|32925.8|32921|32925.8|32921|32920.3|32915.5|4
1651801650000|2022-05-06 01:47:30|32926.3|32921.5|32924.8|32920|32928.8|32924|32924.8|32920|3
1651801660000|2022-05-06 01:47:40|32925.3|32920.5|32924.8|32920|32926.8|32922|32924.8|32920|0
1651801670000|2022-05-06 01:47:50|32922.8|32918|32925.8|32921|32925.8|32921|32920.8|32916|5
1651801680000|2022-05-06 01:48:00|32925.3|32920.5|32919.8|32915|32927.3|32922.5|32919.8|32915|7
1651801690000|2022-05-06 01:48:10|32920.8|32916|32917.3|32912.5|32920.8|32916|32916.8|32912|2
1651801700000|2022-05-06 01:48:20|32916.8|32912|32920.8|32916|32921.3|32916.5|32916.8|32912|3
1651801710000|2022-05-06 01:48:30|32920.3|32915.5|32921.8|32917|32921.8|32917|32919.8|32915|1
1651801720000|2022-05-06 01:48:40|32922.3|32917.5|32920.8|32916|32922.3|32917.5|32920.8|32916|0
1651801730000|2022-05-06 01:48:50|32918.8|32914|32917.3|32912.5|32918.8|32914|32915.3|32910.5|5
1651801740000|2022-05-06 01:49:00|32916.8|32912|32916.8|32912|32917.3|32912.5|32913.3|32908.5|6
1651801750000|2022-05-06 01:49:10|32916.3|32911.5|32913.3|32908.5|32916.3|32911.5|32911.8|32907|0
1651801760000|2022-05-06 01:49:20|32913.8|32909|32915.3|32910.5|32915.3|32910.5|32911.3|32906.5|6
1651801770000|2022-05-06 01:49:30|32913.8|32909|32914.3|32909.5|32915.3|32910.5|32912.8|32908|3
1651801780000|2022-05-06 01:49:40|32913.8|32909|32910.8|32906|32913.8|32909|32910.8|32906|2
1651801790000|2022-05-06 01:49:50|32910.3|32905.5|32910.8|32906|32911.8|32907|32910.3|32905.5|0
1651801800000|2022-05-06 01:50:00|32911.8|32907|32903.3|32898.5|32912.3|32907.5|32898.3|32893.5|46
1651801810000|2022-05-06 01:50:10|32902.8|32898|32903.3|32898.5|32903.3|32898.5|32899.8|32895|1
1651801820000|2022-05-06 01:50:20|32903.8|32899|32906.3|32901.5|32906.3|32901.5|32903.3|32898.5|7
1651801830000|2022-05-06 01:50:30|32905.8|32901|32919.8|32915|32919.8|32915|32905.8|32901|5
1651801840000|2022-05-06 01:50:40|32918.8|32914|32919.8|32915|32919.8|32915|32917.8|32913|4
1651801850000|2022-05-06 01:50:50|32919.3|32914.5|32914.8|32910|32919.3|32914.5|32914.8|32910|1
1651801860000|2022-05-06 01:51:00|32914.3|32909.5|32905.8|32901|32914.3|32909.5|32905.8|32901|4
1651801870000|2022-05-06 01:51:10|32906.3|32901.5|32909.3|32904.5|32909.8|32905|32906.3|32901.5|2
1651801880000|2022-05-06 01:51:20|32909.8|32905|32910.3|32905.5|32911.8|32907|32909.3|32904.5|0
1651801890000|2022-05-06 01:51:30|32910.8|32906|32910.8|32906|32911.3|32906.5|32910.3|32905.5|0
1651801900000|2022-05-06 01:51:40|32911.3|32906.5|32911.3|32906.5|32912.3|32907.5|32911.3|32906.5|0
1651801910000|2022-05-06 01:51:50|32911.8|32907|32911.3|32906.5|32912.3|32907.5|32911.3|32906.5|1
1651801920000|2022-05-06 01:52:00|32911.8|32907|32914.3|32909.5|32917.8|32913|32911.8|32907|5
1651801930000|2022-05-06 01:52:10|32913.8|32909|32914.3|32909.5|32914.8|32910|32912.3|32907.5|0
1651801940000|2022-05-06 01:52:20|32914.8|32910|32915.3|32910.5|32915.8|32911|32914.3|32909.5|0
1651801950000|2022-05-06 01:52:30|32914.3|32909.5|32910.3|32905.5|32914.3|32909.5|32908.8|32904|5
1651801960000|2022-05-06 01:52:40|32910.8|32906|32913.8|32909|32914.8|32910|32910.8|32906|3
1651801970000|2022-05-06 01:52:50|32914.3|32909.5|32913.8|32909|32915.8|32911|32913.8|32909|2
1651801980000|2022-05-06 01:53:00|32914.3|32909.5|32913.8|32909|32915.8|32911|32913.8|32909|1
1651801990000|2022-05-06 01:53:10|32914.3|32909.5|32909.3|32904.5|32914.3|32909.5|32908.8|32904|3
1651802000000|2022-05-06 01:53:20|32909.8|32905|32912.3|32907.5|32912.3|32907.5|32909.3|32904.5|1
1651802010000|2022-05-06 01:53:30|32912.8|32908|32914.3|32909.5|32916.3|32911.5|32912.8|32908|1
1651802020000|2022-05-06 01:53:40|32913.8|32909|32911.8|32907|32913.8|32909|32910.8|32906|1
1651802030000|2022-05-06 01:53:50|32912.3|32907.5|32914.8|32910|32914.8|32910|32912.3|32907.5|1
1651802040000|2022-05-06 01:54:00|32915.3|32910.5|32912.8|32908|32916.3|32911.5|32912.8|32908|4
1651802050000|2022-05-06 01:54:10|32912.3|32907.5|32912.8|32908|32912.8|32908|32910.8|32906|0
1651802060000|2022-05-06 01:54:20|32913.3|32908.5|32910.3|32905.5|32913.3|32908.5|32910.3|32905.5|1
1651802070000|2022-05-06 01:54:30|32910.8|32906|32911.3|32906.5|32911.3|32906.5|32910.3|32905.5|0
1651802080000|2022-05-06 01:54:40|32911.8|32907|32911.3|32906.5|32911.8|32907|32910.8|32906|1
1651802090000|2022-05-06 01:54:50|32910.8|32906|32908.3|32903.5|32910.8|32906|32906.8|32902|4
1651802100000|2022-05-06 01:55:00|32908.8|32904|32912.8|32908|32912.8|32908|32908.3|32903.5|5
1651802110000|2022-05-06 01:55:10|32913.3|32908.5|32913.8|32909|32915.3|32910.5|32912.3|32907.5|1
1651802120000|2022-05-06 01:55:20|32913.3|32908.5|32915.3|32910.5|32917.3|32912.5|32912.8|32908|1
1651802130000|2022-05-06 01:55:30|32914.8|32910|32914.3|32909.5|32914.8|32910|32912.8|32908|0
1651802140000|2022-05-06 01:55:40|32913.8|32909|32911.8|32907|32913.8|32909|32910.8|32906|0
1651802150000|2022-05-06 01:55:50|32911.3|32906.5|32909.8|32905|32912.3|32907.5|32909.8|32905|3
1651802160000|2022-05-06 01:56:00|32910.8|32906|32908.8|32904|32910.8|32906|32907.3|32902.5|3
1651802170000|2022-05-06 01:56:10|32908.3|32903.5|32908.8|32904|32909.3|32904.5|32906.8|32902|1
1651802180000|2022-05-06 01:56:20|32909.3|32904.5|32912.8|32908|32913.3|32908.5|32909.3|32904.5|2
1651802190000|2022-05-06 01:56:30|32913.3|32908.5|32919.3|32914.5|32919.3|32914.5|32913.3|32908.5|0
1651802200000|2022-05-06 01:56:40|32919.8|32915|32921.3|32916.5|32921.8|32917|32919.8|32915|2
1651802210000|2022-05-06 01:56:50|32920.8|32916|32919.3|32914.5|32922.3|32917.5|32919.3|32914.5|2
1651802220000|2022-05-06 01:57:00|32918.8|32914|32912.8|32908|32918.8|32914|32912.8|32908|0
1651802230000|2022-05-06 01:57:10|32913.3|32908.5|32912.8|32908|32914.3|32909.5|32912.3|32907.5|0
1651802240000|2022-05-06 01:57:20|32913.3|32908.5|32913.8|32909|32915.3|32910.5|32913.3|32908.5|1
1651802250000|2022-05-06 01:57:30|32914.3|32909.5|32914.8|32910|32915.3|32910.5|32914.3|32909.5|0
1651802260000|2022-05-06 01:57:40|32914.3|32909.5|32912.8|32908|32914.8|32910|32911.3|32906.5|1
1651802270000|2022-05-06 01:57:50|32912.3|32907.5|32911.8|32907|32912.3|32907.5|32909.3|32904.5|4
1651802280000|2022-05-06 01:58:00|32911.3|32906.5|32909.8|32905|32911.8|32907|32908.8|32904|0
1651802290000|2022-05-06 01:58:10|32910.3|32905.5|32910.3|32905.5|32911.8|32907|32909.8|32905|0
1651802300000|2022-05-06 01:58:20|32910.8|32906|32914.8|32910|32914.8|32910|32910.8|32906|5
1651802310000|2022-05-06 01:58:30|32914.3|32909.5|32912.8|32908|32914.3|32909.5|32911.8|32907|1
1651802320000|2022-05-06 01:58:40|32912.3|32907.5|32913.8|32909|32914.3|32909.5|32912.3|32907.5|6
1651802330000|2022-05-06 01:58:50|32913.3|32908.5|32913.3|32908.5|32913.3|32908.5|32910.3|32905.5|2
1651802340000|2022-05-06 01:59:00|32912.8|32908|32914.8|32910|32915.8|32911|32912.8|32908|1
1651802350000|2022-05-06 01:59:10|32915.3|32910.5|32916.8|32912|32916.8|32912|32915.3|32910.5|0
1651802360000|2022-05-06 01:59:20|32916.3|32911.5|32916.3|32911.5|32917.3|32912.5|32915.8|32911|0
1651802370000|2022-05-06 01:59:30|32915.8|32911|32918.3|32913.5|32922.3|32917.5|32915.8|32911|1
1651802380000|2022-05-06 01:59:40|32916.8|32912|32919.3|32914.5|32919.3|32914.5|32916.8|32912|5
1651802390000|2022-05-06 01:59:50|32919.8|32915|32920.3|32915.5|32921.8|32917|32917.3|32912.5|2
1651802400000|2022-05-06 02:00:00|32920.8|32916|32915.8|32911|32922.3|32917.5|32915.3|32910.5|17
1651802410000|2022-05-06 02:00:10|32917.8|32913|32924.8|32920|32925.3|32920.5|32917.8|32913|10
1651802420000|2022-05-06 02:00:20|32924.3|32919.5|32925.8|32921|32925.8|32921|32922.3|32917.5|1
1651802430000|2022-05-06 02:00:30|32926.3|32921.5|32930.8|32926|32932.8|32928|32925.8|32921|4
1651802440000|2022-05-06 02:00:40|32930.3|32925.5|32928.3|32923.5|32931.3|32926.5|32928.3|32923.5|3
1651802450000|2022-05-06 02:00:50|32928.8|32924|32929.8|32925|32929.8|32925|32928.3|32923.5|0
1651802460000|2022-05-06 02:01:00|32930.3|32925.5|32929.8|32925|32932.3|32927.5|32929.8|32925|0
1651802470000|2022-05-06 02:01:10|32929.3|32924.5|32923.3|32918.5|32929.3|32924.5|32922.3|32917.5|5
1651802480000|2022-05-06 02:01:20|32923.8|32919|32924.3|32919.5|32924.3|32919.5|32922.3|32917.5|5
1651802490000|2022-05-06 02:01:30|32923.8|32919|32925.3|32920.5|32925.3|32920.5|32922.3|32917.5|1
1651802500000|2022-05-06 02:01:40|32924.8|32920|32921.8|32917|32924.8|32920|32920.8|32916|0
1651802510000|2022-05-06 02:01:50|32922.3|32917.5|32926.8|32922|32926.8|32922|32922.3|32917.5|4
1651802520000|2022-05-06 02:02:00|32927.3|32922.5|32931.8|32927|32931.8|32927|32927.3|32922.5|7
1651802530000|2022-05-06 02:02:10|32931.3|32926.5|32936.8|32932|32936.8|32932|32930.8|32926|1
1651802540000|2022-05-06 02:02:20|32935.8|32931|32934.8|32930|32938.8|32934|32934.8|32930|4
1651802550000|2022-05-06 02:02:30|32933.3|32928.5|32930.3|32925.5|32934.8|32930|32929.8|32925|8
1651802560000|2022-05-06 02:02:40|32929.8|32925|32925.3|32920.5|32929.8|32925|32922.8|32918|3
1651802570000|2022-05-06 02:02:50|32924.8|32920|32921.3|32916.5|32924.8|32920|32921.3|32916.5|8
1651802580000|2022-05-06 02:03:00|32920.8|32916|32919.8|32915|32920.8|32916|32917.3|32912.5|4
1651802590000|2022-05-06 02:03:10|32918.3|32913.5|32920.8|32916|32920.8|32916|32916.8|32912|3
1651802600000|2022-05-06 02:03:20|32921.3|32916.5|32927.8|32923|32927.8|32923|32921.3|32916.5|4
1651802610000|2022-05-06 02:03:30|32927.3|32922.5|32924.8|32920|32927.3|32922.5|32922.3|32917.5|7
1651802620000|2022-05-06 02:03:40|32924.3|32919.5|32927.8|32923|32929.8|32925|32924.3|32919.5|6
1651802630000|2022-05-06 02:03:50|32927.3|32922.5|32927.3|32922.5|32928.3|32923.5|32925.8|32921|2
1651802640000|2022-05-06 02:04:00|32926.8|32922|32927.3|32922.5|32928.8|32924|32924.8|32920|3
1651802650000|2022-05-06 02:04:10|32925.3|32920.5|32921.3|32916.5|32925.3|32920.5|32920.3|32915.5|22
1651802660000|2022-05-06 02:04:20|32920.3|32915.5|32918.8|32914|32921.3|32916.5|32916.3|32911.5|7
1651802670000|2022-05-06 02:04:30|32919.8|32915|32919.8|32915|32919.8|32915|32916.8|32912|3
1651802680000|2022-05-06 02:04:40|32919.3|32914.5|32916.3|32911.5|32919.3|32914.5|32913.8|32909|2
1651802690000|2022-05-06 02:04:50|32915.8|32911|32918.8|32914|32920.3|32915.5|32915.8|32911|3
1651802700000|2022-05-06 02:05:00|32918.3|32913.5|32917.8|32913|32918.3|32913.5|32916.8|32912|2
1651802710000|2022-05-06 02:05:10|32917.3|32912.5|32917.8|32913|32918.3|32913.5|32917.3|32912.5|0
1651802720000|2022-05-06 02:05:20|32917.3|32912.5|32917.3|32912.5|32917.3|32912.5|32915.8|32911|1
1651802730000|2022-05-06 02:05:30|32916.8|32912|32917.8|32913|32918.3|32913.5|32915.8|32911|2
1651802740000|2022-05-06 02:05:40|32917.3|32912.5|32916.8|32912|32917.3|32912.5|32916.3|32911.5|5
1651802750000|2022-05-06 02:05:50|32916.3|32911.5|32914.3|32909.5|32916.3|32911.5|32912.8|32908|3
1651802760000|2022-05-06 02:06:00|32913.8|32909|32913.8|32909|32914.3|32909.5|32913.3|32908.5|2
1651802770000|2022-05-06 02:06:10|32914.3|32909.5|32909.3|32904.5|32915.3|32910.5|32909.3|32904.5|1
1651802780000|2022-05-06 02:06:20|32907.3|32902.5|32910.8|32906|32911.3|32906.5|32904.8|32900|4
1651802790000|2022-05-06 02:06:30|32911.3|32906.5|32914.8|32910|32915.3|32910.5|32911.3|32906.5|2
1651802800000|2022-05-06 02:06:40|32915.3|32910.5|32911.8|32907|32915.3|32910.5|32911.8|32907|3
1651802810000|2022-05-06 02:06:50|32912.3|32907.5|32909.8|32905|32913.8|32909|32908.8|32904|4
1651802820000|2022-05-06 02:07:00|32910.3|32905.5|32908.8|32904|32910.3|32905.5|32907.8|32903|2
1651802830000|2022-05-06 02:07:10|32909.3|32904.5|32909.8|32905|32910.3|32905.5|32908.8|32904|0
1651802840000|2022-05-06 02:07:20|32909.3|32904.5|32912.8|32908|32912.8|32908|32908.3|32903.5|2
1651802850000|2022-05-06 02:07:30|32912.3|32907.5|32906.8|32902|32912.3|32907.5|32906.8|32902|1
1651802860000|2022-05-06 02:07:40|32907.3|32902.5|32910.8|32906|32910.8|32906|32906.3|32901.5|4
1651802870000|2022-05-06 02:07:50|32911.3|32906.5|32908.8|32904|32912.3|32907.5|32908.8|32904|3
1651802880000|2022-05-06 02:08:00|32909.3|32904.5|32909.8|32905|32909.8|32905|32907.8|32903|6
1651802890000|2022-05-06 02:08:10|32907.8|32903|32907.8|32903|32908.3|32903.5|32907.3|32902.5|1
1651802900000|2022-05-06 02:08:20|32907.3|32902.5|32907.8|32903|32907.8|32903|32907.3|32902.5|0
1651802910000|2022-05-06 02:08:30|32907.3|32902.5|32907.8|32903|32909.8|32905|32906.8|32902|4
1651802920000|2022-05-06 02:08:40|32907.3|32902.5|32905.8|32901|32907.3|32902.5|32904.8|32900|2
1651802930000|2022-05-06 02:08:50|32904.8|32900|32904.3|32899.5|32905.3|32900.5|32904.3|32899.5|1
1651802940000|2022-05-06 02:09:00|32903.8|32899|32900.8|32896|32910.8|32906|32899.8|32895|9
1651802950000|2022-05-06 02:09:10|32901.3|32896.5|32901.3|32896.5|32903.8|32899|32901.3|32896.5|3
1651802960000|2022-05-06 02:09:20|32901.8|32897|32902.8|32898|32903.8|32899|32901.8|32897|0
1651802970000|2022-05-06 02:09:30|32902.3|32897.5|32902.8|32898|32902.8|32898|32901.3|32896.5|5
1651802980000|2022-05-06 02:09:40|32902.3|32897.5|32900.8|32896|32902.8|32898|32899.3|32894.5|3
1651802990000|2022-05-06 02:09:50|32901.3|32896.5|32900.8|32896|32904.3|32899.5|32900.8|32896|2
1651803000000|2022-05-06 02:10:00|32900.3|32895.5|32894.8|32890|32900.8|32896|32890.8|32886|24
1651803010000|2022-05-06 02:10:10|32895.3|32890.5|32901.8|32897|32902.8|32898|32895.3|32890.5|35
1651803020000|2022-05-06 02:10:20|32901.3|32896.5|32898.8|32894|32901.8|32897|32898.8|32894|4
1651803030000|2022-05-06 02:10:30|32898.3|32893.5|32898.3|32893.5|32898.3|32893.5|32897.8|32893|30
1651803040000|2022-05-06 02:10:40|32898.8|32894|32898.8|32894|32898.8|32894|32897.8|32893|36
1651803050000|2022-05-06 02:10:50|32899.3|32894.5|32898.8|32894|32901.8|32897|32898.3|32893.5|34
1651803060000|2022-05-06 02:11:00|32899.8|32895|32898.8|32894|32900.3|32895.5|32898.8|32894|7
1651803070000|2022-05-06 02:11:10|32899.3|32894.5|32900.3|32895.5|32900.3|32895.5|32899.3|32894.5|3
1651803080000|2022-05-06 02:11:20|32902.3|32897.5|32901.8|32897|32902.8|32898|32900.8|32896|5
1651803090000|2022-05-06 02:11:30|32901.3|32896.5|32905.3|32900.5|32905.8|32901|32901.3|32896.5|9
1651803100000|2022-05-06 02:11:40|32904.8|32900|32905.3|32900.5|32905.3|32900.5|32903.8|32899|2
1651803110000|2022-05-06 02:11:50|32906.3|32901.5|32905.8|32901|32909.3|32904.5|32905.8|32901|10
1651803120000|2022-05-06 02:12:00|32905.3|32900.5|32904.3|32899.5|32905.3|32900.5|32904.3|32899.5|3
1651803130000|2022-05-06 02:12:10|32906.3|32901.5|32906.8|32902|32909.3|32904.5|32906.3|32901.5|2
1651803140000|2022-05-06 02:12:20|32904.8|32900|32905.8|32901|32905.8|32901|32904.8|32900|1
1651803150000|2022-05-06 02:12:30|32906.3|32901.5|32905.3|32900.5|32906.3|32901.5|32904.8|32900|4
1651803160000|2022-05-06 02:12:40|32905.8|32901|32905.8|32901|32905.8|32901|32905.3|32900.5|1
1651803170000|2022-05-06 02:12:50|32905.3|32900.5|32904.3|32899.5|32905.8|32901|32904.3|32899.5|1
1651803180000|2022-05-06 02:13:00|32902.8|32898|32900.8|32896|32902.8|32898|32899.8|32895|13
1651803190000|2022-05-06 02:13:10|32901.3|32896.5|32898.8|32894|32905.3|32900.5|32897.8|32893|14
1651803200000|2022-05-06 02:13:20|32898.3|32893.5|32896.8|32892|32898.3|32893.5|32895.3|32890.5|4
1651803210000|2022-05-06 02:13:30|32896.3|32891.5|32899.3|32894.5|32900.3|32895.5|32895.8|32891|29
1651803220000|2022-05-06 02:13:40|32899.8|32895|32899.8|32895|32900.8|32896|32898.8|32894|13
1651803230000|2022-05-06 02:13:50|32900.3|32895.5|32901.8|32897|32901.8|32897|32900.3|32895.5|0
1651803240000|2022-05-06 02:14:00|32901.3|32896.5|32903.8|32899|32903.8|32899|32900.8|32896|2
1651803250000|2022-05-06 02:14:10|32904.3|32899.5|32902.8|32898|32904.8|32900|32902.8|32898|2
1651803260000|2022-05-06 02:14:20|32903.3|32898.5|32902.8|32898|32903.8|32899|32902.3|32897.5|1
1651803270000|2022-05-06 02:14:30|32904.8|32900|32904.8|32900|32904.8|32900|32902.8|32898|3
1651803280000|2022-05-06 02:14:40|32903.8|32899|32903.3|32898.5|32905.3|32900.5|32902.8|32898|1
1651803290000|2022-05-06 02:14:50|32902.3|32897.5|32905.8|32901|32905.8|32901|32901.8|32897|3
1651803300000|2022-05-06 02:15:00|32906.3|32901.5|32902.8|32898|32906.8|32902|32900.8|32896|6
1651803310000|2022-05-06 02:15:10|32903.3|32898.5|32906.3|32901.5|32906.3|32901.5|32903.3|32898.5|3
1651803320000|2022-05-06 02:15:20|32906.8|32902|32907.8|32903|32908.8|32904|32906.8|32902|1
1651803330000|2022-05-06 02:15:30|32908.3|32903.5|32908.3|32903.5|32909.8|32905|32907.8|32903|4
1651803340000|2022-05-06 02:15:40|32908.8|32904|32910.8|32906|32910.8|32906|32908.8|32904|1
1651803350000|2022-05-06 02:15:50|32911.3|32906.5|32911.8|32907|32912.3|32907.5|32910.8|32906|1
1651803360000|2022-05-06 02:16:00|32911.3|32906.5|32911.8|32907|32912.3|32907.5|32911.3|32906.5|5
1651803370000|2022-05-06 02:16:10|32911.3|32906.5|32908.3|32903.5|32911.8|32907|32908.3|32903.5|3
1651803380000|2022-05-06 02:16:20|32907.8|32903|32905.8|32901|32907.8|32903|32905.8|32901|4
1651803390000|2022-05-06 02:16:30|32905.3|32900.5|32906.8|32902|32906.8|32902|32904.8|32900|6
1651803400000|2022-05-06 02:16:40|32907.3|32902.5|32907.3|32902.5|32907.8|32903|32905.8|32901|3
1651803410000|2022-05-06 02:16:50|32907.8|32903|32910.8|32906|32910.8|32906|32907.8|32903|5
1651803420000|2022-05-06 02:17:00|32911.3|32906.5|32908.8|32904|32911.3|32906.5|32908.8|32904|2
1651803430000|2022-05-06 02:17:10|32909.3|32904.5|32913.8|32909|32915.3|32910.5|32909.3|32904.5|5
1651803440000|2022-05-06 02:17:20|32914.3|32909.5|32914.8|32910|32914.8|32910|32914.3|32909.5|0
1651803450000|2022-05-06 02:17:30|32914.3|32909.5|32916.3|32911.5|32916.3|32911.5|32914.3|32909.5|1
1651803460000|2022-05-06 02:17:40|32915.8|32911|32920.8|32916|32923.8|32919|32915.8|32911|7
1651803480000|2022-05-06 02:18:00|32921.3|32916.5|32918.8|32914|32922.3|32917.5|32918.8|32914|2
1651803490000|2022-05-06 02:18:10|32919.3|32914.5|32920.8|32916|32921.3|32916.5|32919.3|32914.5|4
1651803500000|2022-05-06 02:18:20|32921.3|32916.5|32926.8|32922|32926.8|32922|32921.3|32916.5|0
1651803510000|2022-05-06 02:18:30|32927.3|32922.5|32922.8|32918|32927.3|32922.5|32922.8|32918|1
1651803530000|2022-05-06 02:18:50|32923.3|32918.5|32921.8|32917|32924.8|32920|32920.8|32916|6
1651803540000|2022-05-06 02:19:00|32923.3|32918.5|32925.8|32921|32925.8|32921|32923.3|32918.5|3
1651803550000|2022-05-06 02:19:10|32925.3|32920.5|32924.8|32920|32925.3|32920.5|32923.8|32919|1
1651803560000|2022-05-06 02:19:20|32925.3|32920.5|32926.3|32921.5|32929.8|32925|32925.3|32920.5|8
1651803570000|2022-05-06 02:19:30|32925.8|32921|32922.8|32918|32925.8|32921|32922.3|32917.5|0
1651803580000|2022-05-06 02:19:40|32922.3|32917.5|32920.8|32916|32923.3|32918.5|32920.8|32916|2
1651803590000|2022-05-06 02:19:50|32918.8|32914|32918.3|32913.5|32919.8|32915|32917.8|32913|14
1651803600000|2022-05-06 02:20:00|32916.8|32912|32915.3|32910.5|32916.8|32912|32913.3|32908.5|6
1651803610000|2022-05-06 02:20:10|32914.8|32910|32915.8|32911|32915.8|32911|32913.8|32909|1
1651803620000|2022-05-06 02:20:20|32916.8|32912|32915.3|32910.5|32916.8|32912|32915.3|32910.5|1
1651803630000|2022-05-06 02:20:30|32915.8|32911|32913.8|32909|32915.8|32911|32913.3|32908.5|3
1651803640000|2022-05-06 02:20:40|32913.3|32908.5|32917.8|32913|32917.8|32913|32913.3|32908.5|5
1651803650000|2022-05-06 02:20:50|32917.3|32912.5|32917.8|32913|32917.8|32913|32916.8|32912|0
1651803660000|2022-05-06 02:21:00|32917.3|32912.5|32916.8|32912|32917.8|32913|32916.8|32912|0
1651803670000|2022-05-06 02:21:10|32914.8|32910|32914.3|32909.5|32915.3|32910.5|32913.3|32908.5|2
1651803680000|2022-05-06 02:21:20|32914.8|32910|32914.8|32910|32914.8|32910|32914.3|32909.5|1
1651803690000|2022-05-06 02:21:30|32914.3|32909.5|32914.8|32910|32914.8|32910|32911.8|32907|6
1651803700000|2022-05-06 02:21:40|32915.8|32911|32915.8|32911|32916.3|32911.5|32915.8|32911|1
1651803710000|2022-05-06 02:21:50|32916.3|32911.5|32917.8|32913|32917.8|32913|32915.8|32911|1
1651803720000|2022-05-06 02:22:00|32917.3|32912.5|32918.8|32914|32918.8|32914|32915.3|32910.5|1
1651803730000|2022-05-06 02:22:10|32917.8|32913|32918.8|32914|32918.8|32914|32916.8|32912|8
1651803740000|2022-05-06 02:22:20|32919.3|32914.5|32921.8|32917|32921.8|32917|32919.3|32914.5|3
1651803750000|2022-05-06 02:22:30|32921.3|32916.5|32921.8|32917|32922.3|32917.5|32921.3|32916.5|0
1651803760000|2022-05-06 02:22:40|32921.3|32916.5|32919.8|32915|32921.3|32916.5|32919.8|32915|1
1651803770000|2022-05-06 02:22:50|32919.3|32914.5|32921.3|32916.5|32922.3|32917.5|32918.8|32914|2
1651803780000|2022-05-06 02:23:00|32920.8|32916|32921.8|32917|32921.8|32917|32919.8|32915|2
1651803790000|2022-05-06 02:23:10|32922.3|32917.5|32923.3|32918.5|32923.3|32918.5|32920.3|32915.5|5
1651803800000|2022-05-06 02:23:20|32922.8|32918|32922.8|32918|32923.3|32918.5|32922.8|32918|0
1651803810000|2022-05-06 02:23:30|32923.3|32918.5|32923.3|32918.5|32923.3|32918.5|32922.8|32918|0
1651803820000|2022-05-06 02:23:40|32923.8|32919|32923.8|32919|32924.3|32919.5|32923.8|32919|1
1651803840000|2022-05-06 02:24:00|32923.3|32918.5|32921.3|32916.5|32923.8|32919|32921.3|32916.5|0
1651803850000|2022-05-06 02:24:10|32920.3|32915.5|32922.3|32917.5|32922.3|32917.5|32918.8|32914|5
1651803860000|2022-05-06 02:24:20|32921.8|32917|32922.8|32918|32922.8|32918|32921.3|32916.5|0
1651803870000|2022-05-06 02:24:30|32922.3|32917.5|32918.8|32914|32922.3|32917.5|32917.8|32913|0
1651803880000|2022-05-06 02:24:40|32918.3|32913.5|32919.8|32915|32919.8|32915|32917.3|32912.5|3
1651803890000|2022-05-06 02:24:50|32919.3|32914.5|32919.3|32914.5|32919.8|32915|32918.8|32914|0
1651803900000|2022-05-06 02:25:00|32919.8|32915|32921.3|32916.5|32921.3|32916.5|32919.8|32915|0
1651803910000|2022-05-06 02:25:10|32921.8|32917|32923.3|32918.5|32923.3|32918.5|32921.8|32917|0
1651803920000|2022-05-06 02:25:20|32922.3|32917.5|32916.8|32912|32922.3|32917.5|32916.8|32912|4
1651803930000|2022-05-06 02:25:30|32916.3|32911.5|32917.3|32912.5|32917.8|32913|32913.8|32909|1
1651803940000|2022-05-06 02:25:40|32917.8|32913|32919.3|32914.5|32919.3|32914.5|32917.8|32913|1
1651803950000|2022-05-06 02:25:50|32918.8|32914|32924.8|32920|32925.8|32921|32918.8|32914|3
1651803960000|2022-05-06 02:26:00|32925.3|32920.5|32923.8|32919|32925.3|32920.5|32923.8|32919|0
1651803970000|2022-05-06 02:26:10|32923.3|32918.5|32923.3|32918.5|32923.8|32919|32921.8|32917|0
1651803980000|2022-05-06 02:26:20|32922.8|32918|32920.3|32915.5|32923.3|32918.5|32918.8|32914|3
1651803990000|2022-05-06 02:26:30|32919.8|32915|32918.8|32914|32919.8|32915|32918.8|32914|0
1651804000000|2022-05-06 02:26:40|32918.3|32913.5|32921.8|32917|32921.8|32917|32918.3|32913.5|1
1651804010000|2022-05-06 02:26:50|32921.3|32916.5|32922.3|32917.5|32922.3|32917.5|32920.3|32915.5|13
1651804020000|2022-05-06 02:27:00|32920.8|32916|32926.8|32922|32926.8|32922|32920.8|32916|2
1651804030000|2022-05-06 02:27:10|32927.3|32922.5|32929.8|32925|32929.8|32925|32927.3|32922.5|1
1651804040000|2022-05-06 02:27:20|32929.3|32924.5|32931.8|32927|32932.3|32927.5|32929.3|32924.5|1
1651804050000|2022-05-06 02:27:30|32932.3|32927.5|32929.8|32925|32933.8|32929|32929.3|32924.5|10
1651804060000|2022-05-06 02:27:40|32930.3|32925.5|32928.8|32924|32930.3|32925.5|32928.3|32923.5|1
1651804070000|2022-05-06 02:27:50|32928.3|32923.5|32929.8|32925|32929.8|32925|32925.8|32921|5
1651804080000|2022-05-06 02:28:00|32930.3|32925.5|32935.8|32931|32936.8|32932|32930.3|32925.5|28
1651804090000|2022-05-06 02:28:10|32936.3|32931.5|32935.8|32931|32936.3|32931.5|32935.8|32931|0
1651804100000|2022-05-06 02:28:20|32936.3|32931.5|32936.8|32932|32937.8|32933|32934.3|32929.5|6
1651804110000|2022-05-06 02:28:30|32937.3|32932.5|32944.3|32939.5|32944.3|32939.5|32936.8|32932|9
1651804120000|2022-05-06 02:28:40|32944.8|32940|32944.8|32940|32944.8|32940|32943.8|32939|5
1651804130000|2022-05-06 02:28:50|32945.3|32940.5|32948.3|32943.5|32948.8|32944|32945.3|32940.5|7
1651804140000|2022-05-06 02:29:00|32948.8|32944|32950.3|32945.5|32951.8|32947|32948.3|32943.5|7
1651804150000|2022-05-06 02:29:10|32949.8|32945|32947.8|32943|32950.3|32945.5|32946.3|32941.5|4
1651804160000|2022-05-06 02:29:20|32948.3|32943.5|32959.3|32954.5|32959.3|32954.5|32947.8|32943|23
1651804170000|2022-05-06 02:29:30|32959.8|32955|32949.8|32945|32959.8|32955|32948.8|32944|12
1651804180000|2022-05-06 02:29:40|32950.3|32945.5|32953.8|32949|32955.3|32950.5|32950.3|32945.5|4
1651804190000|2022-05-06 02:29:50|32954.8|32950|32955.3|32950.5|32955.3|32950.5|32952.3|32947.5|10
1651804200000|2022-05-06 02:30:00|32955.8|32951|32961.8|32957|32967.8|32963|32955.8|32951|38
1651804210000|2022-05-06 02:30:10|32962.3|32957.5|32962.3|32957.5|32963.8|32959|32961.8|32957|5
1651804220000|2022-05-06 02:30:20|32962.8|32958|32960.8|32956|32963.3|32958.5|32959.3|32954.5|12
1651804230000|2022-05-06 02:30:30|32961.3|32956.5|32963.8|32959|32964.3|32959.5|32961.3|32956.5|8
1651804240000|2022-05-06 02:30:40|32963.3|32958.5|32969.8|32965|32971.8|32967|32962.3|32957.5|13
1651804250000|2022-05-06 02:30:50|32969.3|32964.5|32968.8|32964|32969.8|32965|32966.3|32961.5|9
1651804260000|2022-05-06 02:31:00|32968.3|32963.5|32969.3|32964.5|32973.3|32968.5|32967.8|32963|14
1651804270000|2022-05-06 02:31:10|32969.8|32965|32964.3|32959.5|32969.8|32965|32964.3|32959.5|1
1651804280000|2022-05-06 02:31:20|32963.8|32959|32964.8|32960|32967.3|32962.5|32963.8|32959|9
1651804290000|2022-05-06 02:31:30|32965.3|32960.5|32964.8|32960|32965.8|32961|32964.3|32959.5|0
1651804300000|2022-05-06 02:31:40|32965.3|32960.5|32964.8|32960|32971.8|32967|32964.3|32959.5|21
1651804310000|2022-05-06 02:31:50|32965.3|32960.5|32965.3|32960.5|32968.8|32964|32965.3|32960.5|4
1651804320000|2022-05-06 02:32:00|32964.8|32960|32963.3|32958.5|32964.8|32960|32962.3|32957.5|6
1651804330000|2022-05-06 02:32:10|32962.8|32958|32960.3|32955.5|32962.8|32958|32959.8|32955|16
1651804340000|2022-05-06 02:32:20|32959.8|32955|32960.3|32955.5|32961.3|32956.5|32959.8|32955|5
1651804350000|2022-05-06 02:32:30|32959.8|32955|32958.8|32954|32959.8|32955|32953.8|32949|23
1651804360000|2022-05-06 02:32:40|32959.3|32954.5|32957.8|32953|32959.8|32955|32957.3|32952.5|2
1651804370000|2022-05-06 02:32:50|32958.3|32953.5|32955.8|32951|32958.8|32954|32955.3|32950.5|4
1651804380000|2022-05-06 02:33:00|32956.3|32951.5|32960.8|32956|32960.8|32956|32955.8|32951|8
1651804390000|2022-05-06 02:33:10|32961.3|32956.5|32960.8|32956|32964.3|32959.5|32960.8|32956|4
1651804400000|2022-05-06 02:33:20|32961.3|32956.5|32961.8|32957|32964.3|32959.5|32961.3|32956.5|0
1651804410000|2022-05-06 02:33:30|32961.3|32956.5|32959.8|32955|32961.3|32956.5|32959.3|32954.5|0
1651804420000|2022-05-06 02:33:40|32959.3|32954.5|32955.8|32951|32959.8|32955|32955.8|32951|5
1651804430000|2022-05-06 02:33:50|32955.3|32950.5|32956.8|32952|32956.8|32952|32955.3|32950.5|0
1651804440000|2022-05-06 02:34:00|32956.3|32951.5|32957.3|32952.5|32958.3|32953.5|32955.3|32950.5|2
1651804450000|2022-05-06 02:34:10|32956.3|32951.5|32955.8|32951|32959.3|32954.5|32955.8|32951|10
1651804460000|2022-05-06 02:34:20|32955.3|32950.5|32954.8|32950|32955.3|32950.5|32951.8|32947|3
1651804470000|2022-05-06 02:34:30|32954.3|32949.5|32953.3|32948.5|32954.3|32949.5|32953.3|32948.5|0
1651804480000|2022-05-06 02:34:40|32953.8|32949|32953.8|32949|32954.3|32949.5|32951.8|32947|3
1651804490000|2022-05-06 02:34:50|32953.3|32948.5|32952.8|32948|32953.8|32949|32952.3|32947.5|1
1651804500000|2022-05-06 02:35:00|32954.8|32950|32951.8|32947|32955.8|32951|32951.8|32947|8
1651804510000|2022-05-06 02:35:10|32951.3|32946.5|32950.8|32946|32953.3|32948.5|32950.8|32946|3
1651804520000|2022-05-06 02:35:20|32950.3|32945.5|32951.3|32946.5|32952.3|32947.5|32949.8|32945|3
1651804530000|2022-05-06 02:35:30|32951.8|32947|32953.8|32949|32953.8|32949|32950.8|32946|4
1651804540000|2022-05-06 02:35:40|32953.3|32948.5|32951.3|32946.5|32955.3|32950.5|32951.3|32946.5|1
1651804550000|2022-05-06 02:35:50|32950.8|32946|32951.3|32946.5|32951.3|32946.5|32950.3|32945.5|4
1651804560000|2022-05-06 02:36:00|32948.3|32943.5|32949.8|32945|32950.3|32945.5|32948.3|32943.5|4
1651804570000|2022-05-06 02:36:10|32950.3|32945.5|32951.8|32947|32952.3|32947.5|32949.8|32945|3
1651804580000|2022-05-06 02:36:20|32951.3|32946.5|32951.8|32947|32951.8|32947|32950.8|32946|1
1651804590000|2022-05-06 02:36:30|32951.3|32946.5|32950.3|32945.5|32951.3|32946.5|32950.3|32945.5|0
1651804600000|2022-05-06 02:36:40|32950.8|32946|32946.8|32942|32950.8|32946|32946.8|32942|6
1651804610000|2022-05-06 02:36:50|32946.3|32941.5|32943.8|32939|32947.8|32943|32943.3|32938.5|3
1651804620000|2022-05-06 02:37:00|32943.3|32938.5|32942.8|32938|32946.3|32941.5|32942.8|32938|0
1651804630000|2022-05-06 02:37:10|32943.3|32938.5|32940.8|32936|32943.8|32939|32940.3|32935.5|0
1651804640000|2022-05-06 02:37:20|32941.3|32936.5|32942.8|32938|32942.8|32938|32940.3|32935.5|5
1651804650000|2022-05-06 02:37:30|32942.3|32937.5|32942.8|32938|32943.3|32938.5|32940.3|32935.5|4
1651804660000|2022-05-06 02:37:40|32943.3|32938.5|32943.8|32939|32944.3|32939.5|32942.8|32938|1
1651804670000|2022-05-06 02:37:50|32944.3|32939.5|32946.8|32942|32948.3|32943.5|32944.3|32939.5|0
1651804680000|2022-05-06 02:38:00|32947.3|32942.5|32947.3|32942.5|32948.3|32943.5|32947.3|32942.5|1
1651804690000|2022-05-06 02:38:10|32947.8|32943|32947.8|32943|32947.8|32943|32947.8|32943|0
1651804700000|2022-05-06 02:38:20|32946.8|32942|32946.8|32942|32948.8|32944|32946.8|32942|6
1651804710000|2022-05-06 02:38:30|32947.3|32942.5|32948.8|32944|32948.8|32944|32946.8|32942|0
1651804720000|2022-05-06 02:38:40|32949.3|32944.5|32950.8|32946|32950.8|32946|32949.3|32944.5|0
1651804730000|2022-05-06 02:38:50|32950.3|32945.5|32950.3|32945.5|32952.8|32948|32950.3|32945.5|4
1651804740000|2022-05-06 02:39:00|32949.8|32945|32948.3|32943.5|32950.3|32945.5|32947.3|32942.5|5
1651804750000|2022-05-06 02:39:10|32947.8|32943|32946.8|32942|32948.8|32944|32946.8|32942|18
1651804760000|2022-05-06 02:39:20|32947.3|32942.5|32944.3|32939.5|32947.8|32943|32944.3|32939.5|1
1651804770000|2022-05-06 02:39:30|32944.8|32940|32945.3|32940.5|32945.3|32940.5|32944.3|32939.5|4
1651804780000|2022-05-06 02:39:40|32944.8|32940|32942.8|32938|32944.8|32940|32942.8|32938|5
1651804790000|2022-05-06 02:39:50|32942.3|32937.5|32941.3|32936.5|32943.8|32939|32939.3|32934.5|14
1651804800000|2022-05-06 02:40:00|32942.3|32937.5|32941.8|32937|32942.3|32937.5|32940.8|32936|8
1651804810000|2022-05-06 02:40:10|32941.3|32936.5|32939.3|32934.5|32941.8|32937|32939.3|32934.5|0
1651804820000|2022-05-06 02:40:20|32938.8|32934|32937.8|32933|32938.8|32934|32933.8|32929|11
1651804830000|2022-05-06 02:40:30|32938.3|32933.5|32937.8|32933|32940.3|32935.5|32936.8|32932|2
1651804840000|2022-05-06 02:40:40|32936.8|32932|32938.3|32933.5|32938.3|32933.5|32935.8|32931|1
1651804850000|2022-05-06 02:40:50|32937.8|32933|32941.3|32936.5|32941.8|32937|32937.8|32933|7
1651804860000|2022-05-06 02:41:00|32940.8|32936|32939.8|32935|32940.8|32936|32936.8|32932|9
1651804870000|2022-05-06 02:41:10|32940.8|32936|32937.8|32933|32941.8|32937|32937.3|32932.5|4
1651804880000|2022-05-06 02:41:20|32938.3|32933.5|32937.8|32933|32938.3|32933.5|32937.3|32932.5|0
1651804890000|2022-05-06 02:41:30|32938.3|32933.5|32935.8|32931|32938.3|32933.5|32935.8|32931|1
1651804900000|2022-05-06 02:41:40|32935.3|32930.5|32935.8|32931|32935.8|32931|32933.8|32929|7
1651804910000|2022-05-06 02:41:50|32936.3|32931.5|32935.8|32931|32938.8|32934|32935.3|32930.5|1
1651804920000|2022-05-06 02:42:00|32936.3|32931.5|32936.3|32931.5|32937.8|32933|32936.3|32931.5|2
1651804930000|2022-05-06 02:42:10|32936.8|32932|32938.3|32933.5|32940.3|32935.5|32936.8|32932|2
1651804940000|2022-05-06 02:42:20|32937.8|32933|32938.8|32934|32938.8|32934|32936.3|32931.5|4
1651804950000|2022-05-06 02:42:30|32939.3|32934.5|32937.8|32933|32939.3|32934.5|32937.8|32933|4
1651804960000|2022-05-06 02:42:40|32938.3|32933.5|32937.3|32932.5|32938.8|32934|32937.3|32932.5|3
1651804970000|2022-05-06 02:42:50|32936.8|32932|32937.8|32933|32937.8|32933|32936.8|32932|0
1651804980000|2022-05-06 02:43:00|32938.8|32934|32942.3|32937.5|32942.8|32938|32938.8|32934|5
1651804990000|2022-05-06 02:43:10|32940.3|32935.5|32939.3|32934.5|32940.3|32935.5|32937.3|32932.5|10
1651805000000|2022-05-06 02:43:20|32939.8|32935|32941.8|32937|32941.8|32937|32938.8|32934|1
1651805010000|2022-05-06 02:43:30|32942.3|32937.5|32937.8|32933|32942.3|32937.5|32937.8|32933|2
1651805020000|2022-05-06 02:43:40|32937.3|32932.5|32936.3|32931.5|32937.8|32933|32936.3|32931.5|3
1651805030000|2022-05-06 02:43:50|32934.8|32930|32934.8|32930|32935.8|32931|32932.8|32928|5
1651805040000|2022-05-06 02:44:00|32935.3|32930.5|32935.8|32931|32936.3|32931.5|32934.3|32929.5|2
1651805050000|2022-05-06 02:44:10|32936.3|32931.5|32941.8|32937|32941.8|32937|32936.3|32931.5|4
1651805060000|2022-05-06 02:44:20|32941.3|32936.5|32939.8|32935|32941.3|32936.5|32939.8|32935|0
1651805070000|2022-05-06 02:44:30|32939.3|32934.5|32939.8|32935|32939.8|32935|32939.3|32934.5|0
1651805080000|2022-05-06 02:44:40|32940.3|32935.5|32939.8|32935|32941.8|32937|32938.3|32933.5|6
1651805090000|2022-05-06 02:44:50|32940.3|32935.5|32938.8|32934|32940.8|32936|32937.8|32933|0
1651805100000|2022-05-06 02:45:00|32938.3|32933.5|32937.3|32932.5|32938.8|32934|32937.3|32932.5|2
1651805110000|2022-05-06 02:45:10|32937.8|32933|32937.3|32932.5|32937.8|32933|32937.3|32932.5|0
1651805120000|2022-05-06 02:45:20|32937.8|32933|32933.8|32929|32937.8|32933|32931.3|32926.5|12
1651805130000|2022-05-06 02:45:30|32932.3|32927.5|32936.8|32932|32936.8|32932|32932.3|32927.5|5
1651805140000|2022-05-06 02:45:40|32936.3|32931.5|32937.8|32933|32937.8|32933|32935.8|32931|4
1651805150000|2022-05-06 02:45:50|32938.3|32933.5|32941.8|32937|32943.3|32938.5|32938.3|32933.5|2
1651805160000|2022-05-06 02:46:00|32941.3|32936.5|32942.8|32938|32943.3|32938.5|32941.3|32936.5|0
1651805170000|2022-05-06 02:46:10|32943.3|32938.5|32944.8|32940|32945.3|32940.5|32942.8|32938|13
1651805180000|2022-05-06 02:46:20|32945.3|32940.5|32945.8|32941|32946.8|32942|32945.3|32940.5|0
1651805190000|2022-05-06 02:46:30|32946.3|32941.5|32944.3|32939.5|32946.3|32941.5|32942.8|32938|5
1651805200000|2022-05-06 02:46:40|32944.8|32940|32944.8|32940|32945.3|32940.5|32944.3|32939.5|0
1651805210000|2022-05-06 02:46:50|32945.3|32940.5|32944.3|32939.5|32945.3|32940.5|32944.3|32939.5|3
1651805220000|2022-05-06 02:47:00|32944.8|32940|32944.8|32940|32946.3|32941.5|32944.3|32939.5|1
1651805230000|2022-05-06 02:47:10|32945.3|32940.5|32947.8|32943|32950.8|32946|32945.3|32940.5|3
1651805240000|2022-05-06 02:47:20|32947.3|32942.5|32947.3|32942.5|32947.8|32943|32947.3|32942.5|0
1651805250000|2022-05-06 02:47:30|32947.8|32943|32948.3|32943.5|32949.3|32944.5|32947.8|32943|0
1651805260000|2022-05-06 02:47:40|32948.8|32944|32948.8|32944|32949.8|32945|32948.8|32944|6
1651805270000|2022-05-06 02:47:50|32946.8|32942|32950.8|32946|32950.8|32946|32946.8|32942|1
1651805280000|2022-05-06 02:48:00|32952.3|32947.5|32955.8|32951|32955.8|32951|32952.3|32947.5|5
1651805290000|2022-05-06 02:48:10|32956.3|32951.5|32955.3|32950.5|32957.3|32952.5|32955.3|32950.5|1
1651805300000|2022-05-06 02:48:20|32954.8|32950|32954.8|32950|32954.8|32950|32954.3|32949.5|0
1651805310000|2022-05-06 02:48:30|32955.3|32950.5|32954.8|32950|32956.3|32951.5|32954.3|32949.5|4
1651805320000|2022-05-06 02:48:40|32954.3|32949.5|32948.8|32944|32954.3|32949.5|32948.8|32944|2
1651805330000|2022-05-06 02:48:50|32949.3|32944.5|32950.8|32946|32950.8|32946|32948.3|32943.5|2
1651805340000|2022-05-06 02:49:00|32950.3|32945.5|32952.3|32947.5|32952.3|32947.5|32949.3|32944.5|1
1651805350000|2022-05-06 02:49:10|32950.8|32946|32955.8|32951|32956.3|32951.5|32950.8|32946|14
1651805360000|2022-05-06 02:49:20|32956.3|32951.5|32955.8|32951|32956.3|32951.5|32955.8|32951|1
1651805370000|2022-05-06 02:49:30|32955.3|32950.5|32957.8|32953|32957.8|32953|32954.8|32950|0
1651805380000|2022-05-06 02:49:40|32957.3|32952.5|32960.3|32955.5|32960.3|32955.5|32957.3|32952.5|3
1651805390000|2022-05-06 02:49:50|32959.8|32955|32959.3|32954.5|32960.3|32955.5|32958.8|32954|5
1651805400000|2022-05-06 02:50:00|32958.8|32954|32958.8|32954|32960.3|32955.5|32957.3|32952.5|5
1651805410000|2022-05-06 02:50:10|32959.3|32954.5|32959.8|32955|32960.3|32955.5|32959.3|32954.5|3
1651805420000|2022-05-06 02:50:20|32960.3|32955.5|32958.8|32954|32960.3|32955.5|32956.8|32952|5
1651805430000|2022-05-06 02:50:30|32958.3|32953.5|32958.8|32954|32960.3|32955.5|32956.8|32952|7
1651805440000|2022-05-06 02:50:40|32959.8|32955|32959.8|32955|32960.3|32955.5|32958.8|32954|1
1651805450000|2022-05-06 02:50:50|32959.3|32954.5|32958.8|32954|32959.8|32955|32958.3|32953.5|0
1651805460000|2022-05-06 02:51:00|32959.3|32954.5|32959.8|32955|32959.8|32955|32958.3|32953.5|0
1651805470000|2022-05-06 02:51:10|32960.3|32955.5|32957.8|32953|32961.8|32957|32957.3|32952.5|7
1651805480000|2022-05-06 02:51:20|32958.3|32953.5|32954.8|32950|32958.8|32954|32954.8|32950|1
1651805490000|2022-05-06 02:51:30|32955.3|32950.5|32955.3|32950.5|32956.3|32951.5|32954.8|32950|2
1651805500000|2022-05-06 02:51:40|32954.8|32950|32954.8|32950|32955.8|32951|32954.3|32949.5|0
1651805510000|2022-05-06 02:51:50|32955.3|32950.5|32954.8|32950|32955.8|32951|32954.8|32950|0
1651805520000|2022-05-06 02:52:00|32954.3|32949.5|32955.8|32951|32955.8|32951|32953.8|32949|3
1651805530000|2022-05-06 02:52:10|32955.3|32950.5|32955.8|32951|32956.3|32951.5|32954.8|32950|0
1651805540000|2022-05-06 02:52:20|32955.3|32950.5|32955.8|32951|32956.8|32952|32954.8|32950|0
1651805550000|2022-05-06 02:52:30|32956.3|32951.5|32956.8|32952|32957.3|32952.5|32956.3|32951.5|0
1651805560000|2022-05-06 02:52:40|32957.3|32952.5|32958.8|32954|32959.3|32954.5|32957.3|32952.5|3
1651805570000|2022-05-06 02:52:50|32958.3|32953.5|32958.8|32954|32958.8|32954|32957.3|32952.5|1
1651805580000|2022-05-06 02:53:00|32959.3|32954.5|32960.3|32955.5|32962.8|32958|32959.3|32954.5|8
1651805590000|2022-05-06 02:53:10|32959.8|32955|32962.8|32958|32964.3|32959.5|32959.3|32954.5|4
1651805600000|2022-05-06 02:53:20|32962.3|32957.5|32968.3|32963.5|32968.3|32963.5|32962.3|32957.5|1
1651805610000|2022-05-06 02:53:30|32967.8|32963|32968.8|32964|32969.3|32964.5|32967.3|32962.5|3
1651805620000|2022-05-06 02:53:40|32968.3|32963.5|32966.8|32962|32968.8|32964|32966.8|32962|3
1651805630000|2022-05-06 02:53:50|32966.3|32961.5|32961.8|32957|32966.3|32961.5|32960.8|32956|3
1651805640000|2022-05-06 02:54:00|32962.3|32957.5|32965.3|32960.5|32968.3|32963.5|32962.3|32957.5|4
1651805650000|2022-05-06 02:54:10|32966.8|32962|32962.8|32958|32966.8|32962|32960.8|32956|3
1651805660000|2022-05-06 02:54:20|32962.3|32957.5|32962.8|32958|32962.8|32958|32962.3|32957.5|0
1651805670000|2022-05-06 02:54:30|32963.3|32958.5|32961.8|32957|32963.3|32958.5|32960.8|32956|2
1651805680000|2022-05-06 02:54:40|32961.3|32956.5|32961.8|32957|32961.8|32957|32961.3|32956.5|0
1651805690000|2022-05-06 02:54:50|32963.8|32959|32966.8|32962|32968.8|32964|32963.3|32958.5|7
1651805700000|2022-05-06 02:55:00|32967.3|32962.5|32966.3|32961.5|32967.8|32963|32966.3|32961.5|0
1651805710000|2022-05-06 02:55:10|32967.8|32963|32965.3|32960.5|32968.8|32964|32964.8|32960|25
1651805720000|2022-05-06 02:55:20|32965.8|32961|32963.8|32959|32965.8|32961|32963.3|32958.5|3
1651805730000|2022-05-06 02:55:30|32964.8|32960|32963.8|32959|32964.8|32960|32962.8|32958|2
1651805740000|2022-05-06 02:55:40|32963.3|32958.5|32965.3|32960.5|32965.3|32960.5|32960.8|32956|13
1651805750000|2022-05-06 02:55:50|32965.8|32961|32963.8|32959|32965.8|32961|32963.8|32959|3
1651805760000|2022-05-06 02:56:00|32964.3|32959.5|32963.3|32958.5|32965.3|32960.5|32963.3|32958.5|1
1651805770000|2022-05-06 02:56:10|32963.8|32959|32964.8|32960|32965.3|32960.5|32963.3|32958.5|2
1651805780000|2022-05-06 02:56:20|32965.3|32960.5|32965.8|32961|32965.8|32961|32964.8|32960|1
1651805790000|2022-05-06 02:56:30|32965.3|32960.5|32966.3|32961.5|32967.3|32962.5|32965.3|32960.5|8
1651805800000|2022-05-06 02:56:40|32967.3|32962.5|32967.8|32963|32968.8|32964|32967.3|32962.5|6
1651805810000|2022-05-06 02:56:50|32967.3|32962.5|32969.3|32964.5|32969.3|32964.5|32966.8|32962|7
1651805820000|2022-05-06 02:57:00|32969.8|32965|32973.8|32969|32973.8|32969|32969.8|32965|0
1651805830000|2022-05-06 02:57:10|32974.3|32969.5|32970.8|32966|32974.3|32969.5|32970.8|32966|5
1651805840000|2022-05-06 02:57:20|32971.3|32966.5|32973.8|32969|32973.8|32969|32971.3|32966.5|10
1651805850000|2022-05-06 02:57:30|32974.3|32969.5|32974.3|32969.5|32974.3|32969.5|32973.8|32969|1
1651805860000|2022-05-06 02:57:40|32976.3|32971.5|32975.8|32971|32977.3|32972.5|32973.3|32968.5|17
1651805870000|2022-05-06 02:57:50|32976.3|32971.5|32974.8|32970|32978.3|32973.5|32974.3|32969.5|3
1651805880000|2022-05-06 02:58:00|32974.3|32969.5|32973.8|32969|32975.3|32970.5|32973.8|32969|0
1651805890000|2022-05-06 02:58:10|32974.3|32969.5|32972.3|32967.5|32975.3|32970.5|32971.8|32967|2
1651805900000|2022-05-06 02:58:20|32971.8|32967|32973.3|32968.5|32973.3|32968.5|32970.8|32966|7
1651805910000|2022-05-06 02:58:30|32973.8|32969|32974.8|32970|32975.8|32971|32973.3|32968.5|5
1651805920000|2022-05-06 02:58:40|32972.3|32967.5|32971.8|32967|32973.3|32968.5|32970.3|32965.5|4
1651805930000|2022-05-06 02:58:50|32971.3|32966.5|32971.3|32966.5|32971.3|32966.5|32970.8|32966|2
1651805940000|2022-05-06 02:59:00|32970.8|32966|32969.8|32965|32970.8|32966|32969.8|32965|1
1651805950000|2022-05-06 02:59:10|32969.3|32964.5|32969.3|32964.5|32969.8|32965|32965.3|32960.5|6
1651805960000|2022-05-06 02:59:20|32969.8|32965|32970.8|32966|32972.3|32967.5|32969.8|32965|13
1651805970000|2022-05-06 02:59:30|32970.3|32965.5|32970.8|32966|32971.8|32967|32970.3|32965.5|1
1651805980000|2022-05-06 02:59:40|32970.3|32965.5|32970.8|32966|32972.8|32968|32970.3|32965.5|2
1651805990000|2022-05-06 02:59:50|32970.3|32965.5|32968.8|32964|32970.8|32966|32968.8|32964|4
1651806000000|2022-05-06 03:00:00|32969.3|32964.5|32975.8|32971|32976.3|32971.5|32969.3|32964.5|5
1651806010000|2022-05-06 03:00:10|32976.3|32971.5|32980.3|32975.5|32980.3|32975.5|32976.3|32971.5|5
1651806020000|2022-05-06 03:00:20|32980.8|32976|32987.3|32982.5|32987.3|32982.5|32980.8|32976|23
1651806030000|2022-05-06 03:00:30|32987.8|32983|32982.8|32978|32987.8|32983|32980.3|32975.5|19
1651806040000|2022-05-06 03:00:40|32982.3|32977.5|32988.8|32984|32989.8|32985|32982.3|32977.5|8
1651806050000|2022-05-06 03:00:50|32989.3|32984.5|32988.8|32984|32993.3|32988.5|32988.8|32984|9
1651806060000|2022-05-06 03:01:00|32989.8|32985|32985.3|32980.5|32989.8|32985|32985.3|32980.5|8
1651806070000|2022-05-06 03:01:10|32984.3|32979.5|32982.8|32978|32984.3|32979.5|32982.3|32977.5|1
1651806080000|2022-05-06 03:01:20|32982.3|32977.5|32982.3|32977.5|32982.8|32978|32980.8|32976|6
1651806090000|2022-05-06 03:01:30|32981.8|32977|32982.3|32977.5|32982.3|32977.5|32981.8|32977|0
1651806100000|2022-05-06 03:01:40|32981.8|32977|32979.8|32975|32981.8|32977|32979.8|32975|3
1651806110000|2022-05-06 03:01:50|32979.3|32974.5|32976.8|32972|32979.3|32974.5|32975.8|32971|6
1651806120000|2022-05-06 03:02:00|32976.3|32971.5|32978.8|32974|32979.3|32974.5|32973.3|32968.5|4
1651806130000|2022-05-06 03:02:10|32978.3|32973.5|32976.8|32972|32978.8|32974|32976.3|32971.5|2
1651806140000|2022-05-06 03:02:20|32976.3|32971.5|32979.3|32974.5|32979.3|32974.5|32976.3|32971.5|1
1651806150000|2022-05-06 03:02:30|32976.8|32972|32975.8|32971|32976.8|32972|32975.8|32971|2
1651806160000|2022-05-06 03:02:40|32976.3|32971.5|32978.8|32974|32978.8|32974|32975.8|32971|5
1651806170000|2022-05-06 03:02:50|32979.3|32974.5|32980.8|32976|32982.3|32977.5|32979.3|32974.5|4
1651806180000|2022-05-06 03:03:00|32980.3|32975.5|32981.8|32977|32981.8|32977|32978.8|32974|6
1651806190000|2022-05-06 03:03:10|32982.3|32977.5|32981.8|32977|32982.8|32978|32978.8|32974|4
1651806200000|2022-05-06 03:03:20|32982.3|32977.5|32978.8|32974|32982.3|32977.5|32978.8|32974|3
1651806210000|2022-05-06 03:03:30|32978.3|32973.5|32979.8|32975|32980.3|32975.5|32978.3|32973.5|0
1651806220000|2022-05-06 03:03:40|32980.3|32975.5|32978.3|32973.5|32980.3|32975.5|32977.8|32973|1
1651806230000|2022-05-06 03:03:50|32977.8|32973|32977.8|32973|32978.8|32974|32977.8|32973|2
1651806240000|2022-05-06 03:04:00|32977.3|32972.5|32974.8|32970|32977.8|32973|32973.8|32969|4
1651806250000|2022-05-06 03:04:10|32974.3|32969.5|32976.8|32972|32976.8|32972|32973.8|32969|1
1651806260000|2022-05-06 03:04:20|32977.3|32972.5|32975.8|32971|32977.3|32972.5|32973.3|32968.5|1
1651806270000|2022-05-06 03:04:30|32976.3|32971.5|32977.3|32972.5|32977.3|32972.5|32974.8|32970|0
1651806280000|2022-05-06 03:04:40|32976.8|32972|32977.3|32972.5|32977.3|32972.5|32976.3|32971.5|1
1651806290000|2022-05-06 03:04:50|32976.8|32972|32976.8|32972|32977.3|32972.5|32976.3|32971.5|2
1651806300000|2022-05-06 03:05:00|32977.3|32972.5|32967.3|32962.5|32977.3|32972.5|32967.3|32962.5|9
1651806310000|2022-05-06 03:05:10|32967.8|32963|32967.8|32963|32970.8|32966|32967.3|32962.5|9
1651806320000|2022-05-06 03:05:20|32967.3|32962.5|32966.3|32961.5|32967.8|32963|32965.8|32961|8
1651806330000|2022-05-06 03:05:30|32965.8|32961|32965.3|32960.5|32966.8|32962|32965.3|32960.5|1
1651806340000|2022-05-06 03:05:40|32962.8|32958|32964.8|32960|32967.3|32962.5|32960.8|32956|20
1651806350000|2022-05-06 03:05:50|32964.3|32959.5|32963.8|32959|32964.8|32960|32963.8|32959|3
1651806360000|2022-05-06 03:06:00|32964.3|32959.5|32961.3|32956.5|32964.3|32959.5|32961.3|32956.5|3
1651806370000|2022-05-06 03:06:10|32963.8|32959|32963.3|32958.5|32964.8|32960|32963.3|32958.5|5
1651806380000|2022-05-06 03:06:20|32963.8|32959|32962.8|32958|32965.8|32961|32962.8|32958|5
1651806390000|2022-05-06 03:06:30|32962.3|32957.5|32961.3|32956.5|32963.3|32958.5|32960.3|32955.5|7
1651806400000|2022-05-06 03:06:40|32960.8|32956|32964.8|32960|32965.8|32961|32960.3|32955.5|6
1651806410000|2022-05-06 03:06:50|32965.3|32960.5|32963.8|32959|32965.3|32960.5|32963.3|32958.5|0
1651806420000|2022-05-06 03:07:00|32964.3|32959.5|32965.3|32960.5|32965.8|32961|32963.8|32959|3
1651806430000|2022-05-06 03:07:10|32964.8|32960|32967.3|32962.5|32968.3|32963.5|32964.8|32960|3
1651806440000|2022-05-06 03:07:20|32966.8|32962|32963.8|32959|32966.8|32962|32963.8|32959|2
1651806450000|2022-05-06 03:07:30|32964.3|32959.5|32962.3|32957.5|32964.3|32959.5|32962.3|32957.5|4
1651806460000|2022-05-06 03:07:40|32960.8|32956|32962.3|32957.5|32962.3|32957.5|32960.3|32955.5|7
1651806470000|2022-05-06 03:07:50|32963.3|32958.5|32966.3|32961.5|32966.3|32961.5|32963.3|32958.5|4
1651806480000|2022-05-06 03:08:00|32965.3|32960.5|32963.8|32959|32965.8|32961|32963.8|32959|2
1651806490000|2022-05-06 03:08:10|32963.3|32958.5|32964.3|32959.5|32964.3|32959.5|32961.8|32957|2
1651806500000|2022-05-06 03:08:20|32963.8|32959|32964.3|32959.5|32964.3|32959.5|32963.8|32959|0
1651806510000|2022-05-06 03:08:30|32963.8|32959|32962.8|32958|32964.3|32959.5|32961.3|32956.5|13
1651806520000|2022-05-06 03:08:40|32963.3|32958.5|32964.8|32960|32965.3|32960.5|32962.8|32958|0
1651806530000|2022-05-06 03:08:50|32965.3|32960.5|32963.8|32959|32966.3|32961.5|32963.3|32958.5|2
1651806540000|2022-05-06 03:09:00|32964.3|32959.5|32965.3|32960.5|32965.8|32961|32963.8|32959|2
1651806550000|2022-05-06 03:09:10|32964.8|32960|32967.3|32962.5|32967.8|32963|32964.8|32960|1
1651806560000|2022-05-06 03:09:20|32966.8|32962|32965.3|32960.5|32966.8|32962|32965.3|32960.5|3
1651806570000|2022-05-06 03:09:30|32966.3|32961.5|32965.3|32960.5|32966.3|32961.5|32965.3|32960.5|1
1651806580000|2022-05-06 03:09:40|32964.3|32959.5|32965.3|32960.5|32965.3|32960.5|32964.3|32959.5|3
1651806590000|2022-05-06 03:09:50|32964.8|32960|32967.3|32962.5|32967.3|32962.5|32964.8|32960|1
1651806600000|2022-05-06 03:10:00|32966.8|32962|32967.3|32962.5|32971.3|32966.5|32966.3|32961.5|6
1651806610000|2022-05-06 03:10:10|32967.8|32963|32968.3|32963.5|32968.3|32963.5|32966.8|32962|2
1651806620000|2022-05-06 03:10:20|32967.8|32963|32968.3|32963.5|32968.3|32963.5|32967.8|32963|1
1651806630000|2022-05-06 03:10:30|32967.8|32963|32966.8|32962|32968.8|32964|32965.3|32960.5|15
1651806640000|2022-05-06 03:10:40|32967.3|32962.5|32966.8|32962|32967.8|32963|32966.8|32962|0
1651806660000|2022-05-06 03:11:00|32965.3|32960.5|32964.8|32960|32965.3|32960.5|32964.3|32959.5|3
1651806670000|2022-05-06 03:11:10|32965.3|32960.5|32965.3|32960.5|32965.3|32960.5|32964.8|32960|0
1651806680000|2022-05-06 03:11:20|32966.3|32961.5|32968.3|32963.5|32968.3|32963.5|32966.3|32961.5|5
1651806690000|2022-05-06 03:11:30|32968.8|32964|32969.8|32965|32969.8|32965|32967.8|32963|3
1651806700000|2022-05-06 03:11:40|32969.3|32964.5|32968.8|32964|32969.3|32964.5|32968.8|32964|2
1651806720000|2022-05-06 03:12:00|32969.3|32964.5|32969.3|32964.5|32969.8|32965|32969.3|32964.5|0
1651806730000|2022-05-06 03:12:10|32968.8|32964|32970.8|32966|32971.8|32967|32968.8|32964|7
1651806740000|2022-05-06 03:12:20|32971.8|32967|32968.8|32964|32971.8|32967|32968.8|32964|16
1651806750000|2022-05-06 03:12:30|32968.3|32963.5|32968.3|32963.5|32968.8|32964|32968.3|32963.5|0
1651806760000|2022-05-06 03:12:40|32968.8|32964|32969.8|32965|32969.8|32965|32968.8|32964|4
1651806770000|2022-05-06 03:12:50|32967.3|32962.5|32966.8|32962|32967.3|32962.5|32966.8|32962|12
1651806780000|2022-05-06 03:13:00|32966.3|32961.5|32969.3|32964.5|32969.3|32964.5|32965.8|32961|4
1651806790000|2022-05-06 03:13:10|32968.8|32964|32970.3|32965.5|32970.3|32965.5|32968.8|32964|2
1651806800000|2022-05-06 03:13:20|32969.8|32965|32968.8|32964|32969.8|32965|32968.8|32964|1
1651806810000|2022-05-06 03:13:30|32968.3|32963.5|32968.8|32964|32969.3|32964.5|32968.3|32963.5|5
1651806820000|2022-05-06 03:13:40|32968.3|32963.5|32969.3|32964.5|32969.3|32964.5|32968.3|32963.5|0
1651806840000|2022-05-06 03:14:00|32966.8|32962|32966.3|32961.5|32966.8|32962|32966.3|32961.5|1
1651806850000|2022-05-06 03:14:10|32968.8|32964|32968.8|32964|32968.8|32964|32966.8|32962|7
1651806860000|2022-05-06 03:14:20|32969.3|32964.5|32965.3|32960.5|32969.3|32964.5|32965.3|32960.5|3
1651806870000|2022-05-06 03:14:30|32965.8|32961|32964.3|32959.5|32965.8|32961|32963.8|32959|3
1651806880000|2022-05-06 03:14:40|32963.8|32959|32962.8|32958|32963.8|32959|32962.8|32958|0
1651806890000|2022-05-06 03:14:50|32962.3|32957.5|32961.3|32956.5|32962.3|32957.5|32961.3|32956.5|2
1651806900000|2022-05-06 03:15:00|32961.8|32957|32966.3|32961.5|32966.3|32961.5|32961.3|32956.5|14
1651806910000|2022-05-06 03:15:10|32966.8|32962|32962.8|32958|32966.8|32962|32962.3|32957.5|8
1651806920000|2022-05-06 03:15:20|32958.8|32954|32965.8|32961|32965.8|32961|32958.8|32954|24
1651806930000|2022-05-06 03:15:30|32965.3|32960.5|32965.3|32960.5|32965.8|32961|32964.8|32960|3
1651806940000|2022-05-06 03:15:40|32964.8|32960|32963.8|32959|32965.3|32960.5|32963.8|32959|3
1651806950000|2022-05-06 03:15:50|32964.3|32959.5|32962.8|32958|32964.3|32959.5|32962.8|32958|0
1651806960000|2022-05-06 03:16:00|32963.3|32958.5|32964.3|32959.5|32966.3|32961.5|32963.3|32958.5|1
1651806970000|2022-05-06 03:16:10|32963.8|32959|32964.8|32960|32964.8|32960|32963.8|32959|3
1651806980000|2022-05-06 03:16:20|32964.3|32959.5|32962.8|32958|32964.3|32959.5|32961.3|32956.5|2
1651806990000|2022-05-06 03:16:30|32961.8|32957|32961.8|32957|32961.8|32957|32961.3|32956.5|2
1651807000000|2022-05-06 03:16:40|32962.3|32957.5|32962.3|32957.5|32962.3|32957.5|32962.3|32957.5|0
1651807010000|2022-05-06 03:16:50|32963.8|32959|32964.3|32959.5|32964.3|32959.5|32963.8|32959|1
1651807030000|2022-05-06 03:17:10|32964.8|32960|32967.3|32962.5|32968.3|32963.5|32964.8|32960|5
1651807040000|2022-05-06 03:17:20|32966.8|32962|32966.8|32962|32967.8|32963|32965.8|32961|4
1651807050000|2022-05-06 03:17:30|32966.3|32961.5|32964.8|32960|32966.3|32961.5|32963.3|32958.5|1
1651807060000|2022-05-06 03:17:40|32965.3|32960.5|32962.8|32958|32965.3|32960.5|32962.3|32957.5|1
1651807070000|2022-05-06 03:17:50|32961.3|32956.5|32961.3|32956.5|32961.3|32956.5|32961.3|32956.5|5
1651807080000|2022-05-06 03:18:00|32961.8|32957|32961.8|32957|32962.3|32957.5|32958.8|32954|3
1651807090000|2022-05-06 03:18:10|32962.3|32957.5|32963.8|32959|32963.8|32959|32961.8|32957|0
1651807100000|2022-05-06 03:18:20|32964.3|32959.5|32965.3|32960.5|32965.3|32960.5|32964.3|32959.5|0
1651807110000|2022-05-06 03:18:30|32963.8|32959|32961.8|32957|32963.8|32959|32961.8|32957|1
1651807120000|2022-05-06 03:18:40|32962.3|32957.5|32961.8|32957|32964.3|32959.5|32961.8|32957|1
1651807130000|2022-05-06 03:18:50|32961.3|32956.5|32961.8|32957|32961.8|32957|32960.8|32956|0
1651807140000|2022-05-06 03:19:00|32961.3|32956.5|32964.8|32960|32965.8|32961|32961.3|32956.5|2
1651807150000|2022-05-06 03:19:10|32965.3|32960.5|32962.3|32957.5|32965.8|32961|32961.8|32957|0
1651807160000|2022-05-06 03:19:20|32961.8|32957|32959.8|32955|32961.8|32957|32959.8|32955|0
1651807170000|2022-05-06 03:19:30|32960.3|32955.5|32959.8|32955|32960.8|32956|32959.3|32954.5|0
1651807180000|2022-05-06 03:19:40|32959.3|32954.5|32960.8|32956|32960.8|32956|32959.3|32954.5|1
1651807190000|2022-05-06 03:19:50|32960.3|32955.5|32960.8|32956|32960.8|32956|32960.3|32955.5|0
1651807200000|2022-05-06 03:20:00|32962.8|32958|32964.8|32960|32964.8|32960|32962.8|32958|2
1651807210000|2022-05-06 03:20:10|32965.3|32960.5|32966.8|32962|32967.3|32962.5|32964.8|32960|3
1651807220000|2022-05-06 03:20:20|32966.3|32961.5|32963.8|32959|32966.3|32961.5|32963.8|32959|2
1651807230000|2022-05-06 03:20:30|32964.3|32959.5|32964.3|32959.5|32964.3|32959.5|32964.3|32959.5|1
1651807240000|2022-05-06 03:20:40|32964.8|32960|32965.8|32961|32966.3|32961.5|32964.3|32959.5|1
1651807250000|2022-05-06 03:20:50|32966.3|32961.5|32966.8|32962|32970.3|32965.5|32966.3|32961.5|3
1651807260000|2022-05-06 03:21:00|32967.3|32962.5|32966.8|32962|32967.8|32963|32965.3|32960.5|1
1651807270000|2022-05-06 03:21:10|32967.3|32962.5|32968.8|32964|32968.8|32964|32966.8|32962|0
1651807280000|2022-05-06 03:21:20|32968.3|32963.5|32967.8|32963|32968.3|32963.5|32967.3|32962.5|1
1651807290000|2022-05-06 03:21:30|32967.3|32962.5|32966.3|32961.5|32967.3|32962.5|32964.8|32960|1
1651807300000|2022-05-06 03:21:40|32966.8|32962|32963.8|32959|32966.8|32962|32963.8|32959|2
1651807310000|2022-05-06 03:21:50|32963.3|32958.5|32963.8|32959|32963.8|32959|32961.3|32956.5|1
1651807320000|2022-05-06 03:22:00|32964.3|32959.5|32961.8|32957|32964.8|32960|32961.8|32957|2
1651807330000|2022-05-06 03:22:10|32962.3|32957.5|32961.8|32957|32962.3|32957.5|32961.8|32957|0
1651807340000|2022-05-06 03:22:20|32961.3|32956.5|32963.8|32959|32963.8|32959|32960.3|32955.5|3
1651807350000|2022-05-06 03:22:30|32963.3|32958.5|32964.3|32959.5|32964.3|32959.5|32963.3|32958.5|0
1651807360000|2022-05-06 03:22:40|32963.8|32959|32962.8|32958|32963.8|32959|32962.3|32957.5|0
1651807370000|2022-05-06 03:22:50|32963.3|32958.5|32960.8|32956|32963.3|32958.5|32960.8|32956|1
1651807380000|2022-05-06 03:23:00|32960.3|32955.5|32961.8|32957|32961.8|32957|32960.3|32955.5|2
1651807390000|2022-05-06 03:23:10|32960.8|32956|32961.8|32957|32962.3|32957.5|32959.3|32954.5|6
1651807400000|2022-05-06 03:23:20|32961.3|32956.5|32961.8|32957|32961.8|32957|32959.8|32955|2
1651807410000|2022-05-06 03:23:30|32962.3|32957.5|32961.8|32957|32962.3|32957.5|32959.3|32954.5|5
1651807420000|2022-05-06 03:23:40|32961.3|32956.5|32962.8|32958|32963.8|32959|32960.8|32956|2
1651807430000|2022-05-06 03:23:50|32962.3|32957.5|32960.8|32956|32962.3|32957.5|32960.8|32956|1
1651807440000|2022-05-06 03:24:00|32961.3|32956.5|32961.8|32957|32962.3|32957.5|32960.8|32956|4
1651807450000|2022-05-06 03:24:10|32961.3|32956.5|32962.3|32957.5|32962.3|32957.5|32960.8|32956|16
1651807460000|2022-05-06 03:24:20|32963.8|32959|32965.3|32960.5|32965.3|32960.5|32962.8|32958|6
1651807470000|2022-05-06 03:24:30|32965.8|32961|32964.8|32960|32965.8|32961|32964.8|32960|1
1651807480000|2022-05-06 03:24:40|32964.3|32959.5|32963.8|32959|32964.3|32959.5|32962.8|32958|0
1651807490000|2022-05-06 03:24:50|32963.3|32958.5|32972.3|32967.5|32975.3|32970.5|32962.8|32958|19
1651807500000|2022-05-06 03:25:00|32971.8|32967|32971.8|32967|32972.3|32967.5|32969.8|32965|6
1651807510000|2022-05-06 03:25:10|32972.3|32967.5|32968.8|32964|32972.3|32967.5|32968.3|32963.5|1
1651807520000|2022-05-06 03:25:20|32969.8|32965|32966.8|32962|32969.8|32965|32966.8|32962|4
1651807530000|2022-05-06 03:25:30|32967.3|32962.5|32968.8|32964|32969.8|32965|32967.3|32962.5|0
1651807540000|2022-05-06 03:25:40|32968.3|32963.5|32971.3|32966.5|32971.8|32967|32968.3|32963.5|2
1651807550000|2022-05-06 03:25:50|32970.8|32966|32972.3|32967.5|32972.3|32967.5|32970.8|32966|1
1651807560000|2022-05-06 03:26:00|32971.8|32967|32973.8|32969|32973.8|32969|32971.8|32967|7
1651807570000|2022-05-06 03:26:10|32973.3|32968.5|32972.8|32968|32974.8|32970|32972.8|32968|2
1651807590000|2022-05-06 03:26:30|32972.3|32967.5|32971.8|32967|32972.3|32967.5|32971.8|32967|2
1651807600000|2022-05-06 03:26:40|32972.3|32967.5|32970.8|32966|32972.8|32968|32968.8|32964|2
1651807610000|2022-05-06 03:26:50|32970.3|32965.5|32968.8|32964|32970.3|32965.5|32968.8|32964|0
1651807620000|2022-05-06 03:27:00|32968.3|32963.5|32965.3|32960.5|32968.3|32963.5|32965.3|32960.5|4
1651807630000|2022-05-06 03:27:10|32964.8|32960|32966.8|32962|32967.8|32963|32964.8|32960|2
1651807640000|2022-05-06 03:27:20|32965.8|32961|32963.8|32959|32966.8|32962|32963.8|32959|2
1651807650000|2022-05-06 03:27:30|32964.3|32959.5|32963.8|32959|32965.3|32960.5|32963.8|32959|0
1651807660000|2022-05-06 03:27:40|32965.8|32961|32964.3|32959.5|32965.8|32961|32964.3|32959.5|11
1651807670000|2022-05-06 03:27:50|32963.8|32959|32963.8|32959|32964.3|32959.5|32963.8|32959|1
1651807680000|2022-05-06 03:28:00|32963.3|32958.5|32967.3|32962.5|32968.8|32964|32962.8|32958|4
1651807690000|2022-05-06 03:28:10|32967.8|32963|32970.3|32965.5|32970.3|32965.5|32963.8|32959|22
1651807700000|2022-05-06 03:28:20|32969.8|32965|32971.8|32967|32973.8|32969|32969.8|32965|6
1651807710000|2022-05-06 03:28:30|32971.3|32966.5|32972.3|32967.5|32972.3|32967.5|32970.8|32966|1
1651807720000|2022-05-06 03:28:40|32971.8|32967|32971.3|32966.5|32972.3|32967.5|32971.3|32966.5|0
1651807730000|2022-05-06 03:28:50|32970.8|32966|32970.8|32966|32971.8|32967|32970.8|32966|1
1651807740000|2022-05-06 03:29:00|32970.3|32965.5|32970.8|32966|32970.8|32966|32967.8|32963|3
1651807750000|2022-05-06 03:29:10|32971.3|32966.5|32969.8|32965|32971.3|32966.5|32969.8|32965|0
1651807760000|2022-05-06 03:29:20|32971.3|32966.5|32969.3|32964.5|32971.3|32966.5|32969.3|32964.5|6
1651807770000|2022-05-06 03:29:30|32969.8|32965|32971.8|32967|32972.8|32968|32969.8|32965|3
1651807780000|2022-05-06 03:29:40|32971.3|32966.5|32967.8|32963|32971.3|32966.5|32967.8|32963|5
1651807790000|2022-05-06 03:29:50|32967.3|32962.5|32967.8|32963|32969.3|32964.5|32967.3|32962.5|7
1651807800000|2022-05-06 03:30:00|32968.8|32964|32966.8|32962|32968.8|32964|32962.3|32957.5|29
1651807810000|2022-05-06 03:30:10|32967.3|32962.5|32966.8|32962|32967.3|32962.5|32966.8|32962|0
1651807820000|2022-05-06 03:30:20|32966.3|32961.5|32963.3|32958.5|32966.3|32961.5|32963.3|32958.5|4
1651807830000|2022-05-06 03:30:30|32962.8|32958|32964.8|32960|32964.8|32960|32962.3|32957.5|1
1651807840000|2022-05-06 03:30:40|32964.3|32959.5|32968.8|32964|32968.8|32964|32964.3|32959.5|3
1651807850000|2022-05-06 03:30:50|32969.3|32964.5|32972.8|32968|32972.8|32968|32969.3|32964.5|2
1651807860000|2022-05-06 03:31:00|32972.3|32967.5|32974.8|32970|32974.8|32970|32967.8|32963|3
1651807870000|2022-05-06 03:31:10|32974.3|32969.5|32976.8|32972|32978.3|32973.5|32972.8|32968|6
1651807880000|2022-05-06 03:31:20|32976.3|32971.5|32985.3|32980.5|32985.8|32981|32976.3|32971.5|2
1651807890000|2022-05-06 03:31:30|32984.3|32979.5|32981.8|32977|32984.3|32979.5|32980.8|32976|7
1651807900000|2022-05-06 03:31:40|32981.3|32976.5|32981.8|32977|32981.8|32977|32979.3|32974.5|5
1651807910000|2022-05-06 03:31:50|32981.3|32976.5|32980.3|32975.5|32981.3|32976.5|32980.3|32975.5|1
1651807920000|2022-05-06 03:32:00|32978.3|32973.5|32979.8|32975|32980.3|32975.5|32976.8|32972|7
1651807930000|2022-05-06 03:32:10|32979.3|32974.5|32984.8|32980|32985.8|32981|32979.3|32974.5|0
1651807940000|2022-05-06 03:32:20|32982.8|32978|32983.8|32979|32984.3|32979.5|32982.8|32978|13
1651807950000|2022-05-06 03:32:30|32983.3|32978.5|32981.8|32977|32983.3|32978.5|32980.8|32976|1
1651807960000|2022-05-06 03:32:40|32982.3|32977.5|32985.8|32981|32986.3|32981.5|32982.3|32977.5|1
1651807970000|2022-05-06 03:32:50|32985.3|32980.5|32983.8|32979|32985.3|32980.5|32981.3|32976.5|0
1651807980000|2022-05-06 03:33:00|32982.3|32977.5|32981.3|32976.5|32982.3|32977.5|32980.3|32975.5|4
1651807990000|2022-05-06 03:33:10|32981.8|32977|32981.8|32977|32981.8|32977|32980.8|32976|2
1651808000000|2022-05-06 03:33:20|32981.3|32976.5|32985.8|32981|32985.8|32981|32981.3|32976.5|1
1651808010000|2022-05-06 03:33:30|32986.3|32981.5|32988.3|32983.5|32988.8|32984|32986.3|32981.5|3
1651808020000|2022-05-06 03:33:40|32988.8|32984|32990.8|32986|32991.3|32986.5|32988.8|32984|9
1651808030000|2022-05-06 03:33:50|32990.3|32985.5|32990.8|32986|32993.8|32989|32987.3|32982.5|18
1651808040000|2022-05-06 03:34:00|32990.3|32985.5|32990.8|32986|32990.8|32986|32987.8|32983|14
1651808050000|2022-05-06 03:34:10|32991.3|32986.5|32992.8|32988|32993.3|32988.5|32990.8|32986|3
1651808060000|2022-05-06 03:34:20|32993.3|32988.5|32992.8|32988|32994.8|32990|32992.8|32988|11
1651808070000|2022-05-06 03:34:30|32992.3|32987.5|32995.8|32991|32999.3|32994.5|32992.3|32987.5|16
1651808080000|2022-05-06 03:34:40|32996.3|32991.5|32998.8|32994|32999.3|32994.5|32994.8|32990|6
1651808090000|2022-05-06 03:34:50|32998.3|32993.5|32994.8|32990|32998.3|32993.5|32994.8|32990|5
1651808100000|2022-05-06 03:35:00|32994.3|32989.5|32996.3|32991.5|32996.3|32991.5|32994.3|32989.5|3
1651808110000|2022-05-06 03:35:10|32997.3|32992.5|32997.3|32992.5|32997.3|32992.5|32996.8|32992|2
1651808120000|2022-05-06 03:35:20|32998.8|32994|32995.8|32991|32998.8|32994|32995.3|32990.5|14
1651808130000|2022-05-06 03:35:30|32995.3|32990.5|32993.8|32989|32999.3|32994.5|32993.8|32989|7
1651808140000|2022-05-06 03:35:40|32993.3|32988.5|32990.8|32986|32993.8|32989|32989.3|32984.5|6
1651808150000|2022-05-06 03:35:50|32991.3|32986.5|32990.3|32985.5|32991.3|32986.5|32988.8|32984|4
1651808160000|2022-05-06 03:36:00|32990.8|32986|32996.8|32992|32997.8|32993|32990.8|32986|13
1651808170000|2022-05-06 03:36:10|32996.3|32991.5|32997.3|32992.5|32997.3|32992.5|32995.8|32991|0
1651808180000|2022-05-06 03:36:20|32997.8|32993|33003.8|32999|33006.8|33002|32997.8|32993|20
1651808190000|2022-05-06 03:36:30|33003.3|32998.5|33005.3|33000.5|33006.8|33002|33002.8|32998|4
1651808200000|2022-05-06 03:36:40|33004.8|33000|33006.8|33002|33008.8|33004|33004.8|33000|15
1651808210000|2022-05-06 03:36:50|33006.3|33001.5|33004.8|33000|33007.3|33002.5|33003.8|32999|5
1651808220000|2022-05-06 03:37:00|33005.3|33000.5|33004.8|33000|33006.3|33001.5|33004.3|32999.5|0
1651808230000|2022-05-06 03:37:10|33004.3|32999.5|33003.3|32998.5|33004.3|32999.5|33002.8|32998|13
1651808240000|2022-05-06 03:37:20|33003.8|32999|32999.8|32995|33004.3|32999.5|32999.8|32995|4
1651808250000|2022-05-06 03:37:30|33001.8|32997|33001.8|32997|33001.8|32997|33000.3|32995.5|10
1651808260000|2022-05-06 03:37:40|33002.3|32997.5|33000.8|32996|33002.3|32997.5|33000.3|32995.5|0
1651808270000|2022-05-06 03:37:50|33001.3|32996.5|33000.8|32996|33001.3|32996.5|33000.8|32996|0
1651808280000|2022-05-06 03:38:00|33001.3|32996.5|33003.3|32998.5|33003.3|32998.5|33001.3|32996.5|7
1651808290000|2022-05-06 03:38:10|33004.3|32999.5|33007.8|33003|33007.8|33003|33004.3|32999.5|3
1651808300000|2022-05-06 03:38:20|33006.8|33002|33006.3|33001.5|33006.8|33002|33005.3|33000.5|3
1651808310000|2022-05-06 03:38:30|33005.8|33001|33001.8|32997|33006.3|33001.5|33000.8|32996|11
1651808320000|2022-05-06 03:38:40|33002.3|32997.5|33004.8|33000|33004.8|33000|33001.8|32997|1
1651808330000|2022-05-06 03:38:50|33004.3|32999.5|33003.8|32999|33004.8|33000|33003.8|32999|1
1651808340000|2022-05-06 03:39:00|33004.3|32999.5|33004.3|32999.5|33004.3|32999.5|33004.3|32999.5|1
1651808350000|2022-05-06 03:39:10|33005.8|33001|33005.8|33001|33006.3|33001.5|33005.3|33000.5|1
1651808360000|2022-05-06 03:39:20|33006.3|33001.5|33006.8|33002|33007.8|33003|33006.3|33001.5|8
1651808370000|2022-05-06 03:39:30|33007.3|33002.5|33005.3|33000.5|33007.3|33002.5|33005.3|33000.5|1
1651808380000|2022-05-06 03:39:40|33005.8|33001|33003.8|32999|33007.3|33002.5|33003.8|32999|11
1651808390000|2022-05-06 03:39:50|33004.8|33000|33004.3|32999.5|33004.8|33000|33004.3|32999.5|0
1651808400000|2022-05-06 03:40:00|33004.8|33000|33003.8|32999|33004.8|33000|33003.8|32999|0
1651808410000|2022-05-06 03:40:10|33003.3|32998.5|33002.8|32998|33003.3|32998.5|33002.3|32997.5|0
1651808420000|2022-05-06 03:40:20|33000.8|32996|33003.8|32999|33003.8|32999|32999.8|32995|9
1651808430000|2022-05-06 03:40:30|33003.3|32998.5|33004.8|33000|33004.8|33000|33002.3|32997.5|2
1651808440000|2022-05-06 03:40:40|33005.8|33001|33003.8|32999|33006.8|33002|33003.8|32999|8
1651808450000|2022-05-06 03:40:50|33004.3|32999.5|33003.8|32999|33004.3|32999.5|33003.8|32999|3
1651808460000|2022-05-06 03:41:00|33004.3|32999.5|33003.3|32998.5|33004.8|33000|33003.3|32998.5|2
1651808470000|2022-05-06 03:41:10|33002.8|32998|33000.8|32996|33002.8|32998|33000.8|32996|2
1651808480000|2022-05-06 03:41:20|33000.3|32995.5|33000.8|32996|33000.8|32996|32998.3|32993.5|4
1651808490000|2022-05-06 03:41:30|33001.3|32996.5|33002.8|32998|33002.8|32998|33000.8|32996|4
1651808500000|2022-05-06 03:41:40|33001.8|32997|33000.3|32995.5|33002.3|32997.5|33000.3|32995.5|1
1651808510000|2022-05-06 03:41:50|33002.3|32997.5|33001.3|32996.5|33002.8|32998|33000.3|32995.5|3
1651808520000|2022-05-06 03:42:00|33001.8|32997|33002.3|32997.5|33003.8|32999|33001.8|32997|3
1651808530000|2022-05-06 03:42:10|33002.8|32998|33003.8|32999|33004.8|33000|33002.8|32998|1
1651808540000|2022-05-06 03:42:20|33002.8|32998|33000.3|32995.5|33002.8|32998|32999.8|32995|4
1651808550000|2022-05-06 03:42:30|32999.8|32995|33000.3|32995.5|33001.8|32997|32999.8|32995|6
1651808560000|2022-05-06 03:42:40|33000.8|32996|32997.8|32993|33000.8|32996|32997.3|32992.5|1
1651808570000|2022-05-06 03:42:50|32998.3|32993.5|32999.8|32995|32999.8|32995|32997.8|32993|0
1651808580000|2022-05-06 03:43:00|33000.3|32995.5|33002.8|32998|33004.8|33000|33000.3|32995.5|5
1651808590000|2022-05-06 03:43:10|33003.3|32998.5|33003.3|32998.5|33004.8|33000|33002.8|32998|6
1651808600000|2022-05-06 03:43:20|33003.8|32999|33004.3|32999.5|33004.3|32999.5|33002.8|32998|1
1651808610000|2022-05-06 03:43:30|33004.8|33000|33005.8|33001|33006.3|33001.5|33003.8|32999|4
1651808620000|2022-05-06 03:43:40|33006.3|33001.5|33005.8|33001|33006.8|33002|33005.3|33000.5|0
1651808630000|2022-05-06 03:43:50|33006.3|33001.5|33007.8|33003|33007.8|33003|33005.8|33001|2
1651808640000|2022-05-06 03:44:00|33008.3|33003.5|33010.8|33006|33011.3|33006.5|33008.3|33003.5|4
1651808650000|2022-05-06 03:44:10|33011.3|33006.5|33010.3|33005.5|33011.3|33006.5|33009.8|33005|6
1651808660000|2022-05-06 03:44:20|33011.3|33006.5|33012.8|33008|33012.8|33008|33011.3|33006.5|4
1651808670000|2022-05-06 03:44:30|33014.8|33010|33014.3|33009.5|33015.3|33010.5|33012.8|33008|5
1651808680000|2022-05-06 03:44:40|33013.8|33009|33014.3|33009.5|33014.3|33009.5|33013.8|33009|0
1651808690000|2022-05-06 03:44:50|33012.3|33007.5|33013.8|33009|33013.8|33009|33011.8|33007|6
1651808700000|2022-05-06 03:45:00|33014.3|33009.5|33013.8|33009|33015.8|33011|33013.3|33008.5|10
1651808710000|2022-05-06 03:45:10|33014.3|33009.5|33015.8|33011|33016.3|33011.5|33014.3|33009.5|2
1651808720000|2022-05-06 03:45:20|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|33016.3|33011.5|0
1651808730000|2022-05-06 03:45:30|33015.8|33011|33011.8|33007|33015.8|33011|33011.3|33006.5|2
1651808740000|2022-05-06 03:45:40|33012.3|33007.5|33013.8|33009|33014.3|33009.5|33011.8|33007|0
1651808750000|2022-05-06 03:45:50|33014.3|33009.5|33016.3|33011.5|33019.3|33014.5|33014.3|33009.5|15
1651808760000|2022-05-06 03:46:00|33015.8|33011|33014.3|33009.5|33015.8|33011|33014.3|33009.5|1
1651808770000|2022-05-06 03:46:10|33014.8|33010|33008.8|33004|33014.8|33010|33007.3|33002.5|14
1651808780000|2022-05-06 03:46:20|33008.3|33003.5|33012.8|33008|33012.8|33008|33008.3|33003.5|3
1651808790000|2022-05-06 03:46:30|33012.3|33007.5|33013.8|33009|33014.8|33010|33012.3|33007.5|3
1651808800000|2022-05-06 03:46:40|33014.3|33009.5|33013.8|33009|33014.8|33010|33012.8|33008|2
1651808810000|2022-05-06 03:46:50|33014.3|33009.5|33014.3|33009.5|33015.3|33010.5|33014.3|33009.5|4
1651808820000|2022-05-06 03:47:00|33014.8|33010|33010.8|33006|33014.8|33010|33009.8|33005|6
1651808830000|2022-05-06 03:47:10|33011.3|33006.5|33010.8|33006|33011.3|33006.5|33010.8|33006|0
1651808840000|2022-05-06 03:47:20|33010.3|33005.5|33013.8|33009|33013.8|33009|33010.3|33005.5|6
1651808850000|2022-05-06 03:47:30|33013.3|33008.5|33013.8|33009|33014.3|33009.5|33013.3|33008.5|2
1651808860000|2022-05-06 03:47:40|33013.3|33008.5|33014.3|33009.5|33014.3|33009.5|33013.3|33008.5|1
1651808870000|2022-05-06 03:47:50|33013.8|33009|33011.8|33007|33015.3|33010.5|33009.8|33005|10
1651808880000|2022-05-06 03:48:00|33012.3|33007.5|33009.8|33005|33012.3|33007.5|33009.3|33004.5|2
1651808890000|2022-05-06 03:48:10|33010.3|33005.5|33016.8|33012|33016.8|33012|33010.3|33005.5|4
1651808900000|2022-05-06 03:48:20|33017.3|33012.5|33016.8|33012|33017.3|33012.5|33015.8|33011|0
1651808910000|2022-05-06 03:48:30|33017.3|33012.5|33013.8|33009|33019.8|33015|33013.8|33009|21
1651808920000|2022-05-06 03:48:40|33013.3|33008.5|33012.3|33007.5|33013.3|33008.5|33010.8|33006|0
1651808930000|2022-05-06 03:48:50|33012.8|33008|33010.8|33006|33013.3|33008.5|33010.8|33006|5
1651808940000|2022-05-06 03:49:00|33011.3|33006.5|33010.3|33005.5|33011.8|33007|33010.3|33005.5|0
1651808950000|2022-05-06 03:49:10|33011.8|33007|33009.8|33005|33011.8|33007|33009.8|33005|1
1651808970000|2022-05-06 03:49:30|33009.3|33004.5|33009.8|33005|33009.8|33005|33008.8|33004|0
1651808980000|2022-05-06 03:49:40|33010.3|33005.5|33007.8|33003|33010.3|33005.5|33007.8|33003|0
1651808990000|2022-05-06 03:49:50|33008.3|33003.5|33006.8|33002|33009.8|33005|33006.8|33002|4
1651809000000|2022-05-06 03:50:00|33007.3|33002.5|33010.3|33005.5|33010.3|33005.5|33007.3|33002.5|0
1651809010000|2022-05-06 03:50:10|33010.8|33006|33010.8|33006|33011.8|33007|33010.8|33006|1
1651809020000|2022-05-06 03:50:20|33011.3|33006.5|33011.8|33007|33012.8|33008|33011.3|33006.5|6
1651809030000|2022-05-06 03:50:30|33012.8|33008|33012.8|33008|33013.3|33008.5|33012.3|33007.5|2
1651809040000|2022-05-06 03:50:40|33013.3|33008.5|33012.8|33008|33013.8|33009|33012.8|33008|0
1651809050000|2022-05-06 03:50:50|33013.3|33008.5|33011.8|33007|33013.3|33008.5|33011.8|33007|4
1651809060000|2022-05-06 03:51:00|33011.3|33006.5|33013.8|33009|33014.3|33009.5|33011.3|33006.5|3
1651809070000|2022-05-06 03:51:10|33014.3|33009.5|33014.3|33009.5|33014.3|33009.5|33013.8|33009|0
1651809080000|2022-05-06 03:51:20|33014.8|33010|33012.8|33008|33014.8|33010|33012.8|33008|5
1651809090000|2022-05-06 03:51:30|33013.3|33008.5|33012.8|33008|33013.8|33009|33012.8|33008|2
1651809100000|2022-05-06 03:51:40|33013.3|33008.5|33012.8|33008|33013.8|33009|33012.8|33008|1
1651809110000|2022-05-06 03:51:50|33013.3|33008.5|33014.3|33009.5|33014.3|33009.5|33012.8|33008|0
1651809120000|2022-05-06 03:52:00|33022.8|33018|33021.8|33017|33023.8|33019|33020.8|33016|43
1651809130000|2022-05-06 03:52:10|33021.3|33016.5|33022.8|33018|33022.8|33018|33021.3|33016.5|3
1651809140000|2022-05-06 03:52:20|33022.3|33017.5|33017.8|33013|33023.8|33019|33017.3|33012.5|8
1651809150000|2022-05-06 03:52:30|33018.3|33013.5|33020.3|33015.5|33020.3|33015.5|33017.8|33013|1
1651809160000|2022-05-06 03:52:40|33020.8|33016|33027.8|33023|33028.3|33023.5|33020.3|33015.5|9
1651809170000|2022-05-06 03:52:50|33027.3|33022.5|33025.8|33021|33030.3|33025.5|33025.8|33021|7
1651809180000|2022-05-06 03:53:00|33025.3|33020.5|33028.8|33024|33030.8|33026|33024.3|33019.5|15
1651809190000|2022-05-06 03:53:10|33029.3|33024.5|33027.8|33023|33029.8|33025|33027.8|33023|3
1651809200000|2022-05-06 03:53:20|33028.3|33023.5|33027.8|33023|33029.8|33025|33027.8|33023|0
1651809210000|2022-05-06 03:53:30|33028.3|33023.5|33030.8|33026|33031.3|33026.5|33028.3|33023.5|3
1651809220000|2022-05-06 03:53:40|33031.3|33026.5|33030.8|33026|33033.8|33029|33029.8|33025|9
1651809230000|2022-05-06 03:53:50|33031.3|33026.5|33034.3|33029.5|33035.8|33031|33031.3|33026.5|5
1651809240000|2022-05-06 03:54:00|33034.8|33030|33030.8|33026|33035.3|33030.5|33030.8|33026|8
1651809250000|2022-05-06 03:54:10|33030.3|33025.5|33030.8|33026|33031.3|33026.5|33029.8|33025|0
1651809260000|2022-05-06 03:54:20|33030.3|33025.5|33030.8|33026|33030.8|33026|33030.3|33025.5|0
1651809270000|2022-05-06 03:54:30|33031.3|33026.5|33032.3|33027.5|33032.3|33027.5|33030.3|33025.5|1
1651809280000|2022-05-06 03:54:40|33032.8|33028|33033.8|33029|33035.8|33031|33032.3|33027.5|13
1651809290000|2022-05-06 03:54:50|33034.3|33029.5|33028.8|33024|33034.3|33029.5|33028.8|33024|5
1651809300000|2022-05-06 03:55:00|33028.3|33023.5|33030.8|33026|33030.8|33026|33028.3|33023.5|7
1651809310000|2022-05-06 03:55:10|33030.3|33025.5|33034.3|33029.5|33034.8|33030|33030.3|33025.5|5
1651809320000|2022-05-06 03:55:20|33032.8|33028|33033.8|33029|33034.3|33029.5|33031.8|33027|15
1651809330000|2022-05-06 03:55:30|33034.3|33029.5|33030.8|33026|33034.3|33029.5|33029.3|33024.5|5
1651809340000|2022-05-06 03:55:40|33031.3|33026.5|33030.8|33026|33031.3|33026.5|33030.8|33026|1
1651809350000|2022-05-06 03:55:50|33031.3|33026.5|33031.3|33026.5|33031.8|33027|33030.8|33026|1
1651809360000|2022-05-06 03:56:00|33031.8|33027|33032.8|33028|33033.8|33029|33031.8|33027|0
1651809370000|2022-05-06 03:56:10|33033.3|33028.5|33035.8|33031|33037.3|33032.5|33033.3|33028.5|20
1651809380000|2022-05-06 03:56:20|33035.3|33030.5|33035.3|33030.5|33035.8|33031|33033.8|33029|1
1651809390000|2022-05-06 03:56:30|33035.8|33031|33035.8|33031|33038.8|33034|33035.3|33030.5|18
1651809400000|2022-05-06 03:56:40|33035.3|33030.5|33030.3|33025.5|33035.3|33030.5|33029.8|33025|4
1651809410000|2022-05-06 03:56:50|33029.8|33025|33028.8|33024|33031.8|33027|33028.8|33024|4
1651809420000|2022-05-06 03:57:00|33028.3|33023.5|33027.3|33022.5|33028.3|33023.5|33027.3|33022.5|4
1651809430000|2022-05-06 03:57:10|33027.8|33023|33028.8|33024|33029.8|33025|33026.8|33022|13
1651809440000|2022-05-06 03:57:20|33029.8|33025|33026.8|33022|33029.8|33025|33026.8|33022|0
1651809450000|2022-05-06 03:57:30|33027.3|33022.5|33025.8|33021|33027.3|33022.5|33025.8|33021|2
1651809460000|2022-05-06 03:57:40|33025.3|33020.5|33026.8|33022|33026.8|33022|33024.8|33020|4
1651809470000|2022-05-06 03:57:50|33026.3|33021.5|33025.3|33020.5|33027.8|33023|33025.3|33020.5|5
1651809480000|2022-05-06 03:58:00|33024.8|33020|33026.8|33022|33026.8|33022|33024.3|33019.5|0
1651809490000|2022-05-06 03:58:10|33026.3|33021.5|33025.3|33020.5|33026.3|33021.5|33025.3|33020.5|2
1651809500000|2022-05-06 03:58:20|33024.8|33020|33028.8|33024|33028.8|33024|33024.8|33020|6
1651809510000|2022-05-06 03:58:30|33029.3|33024.5|33028.8|33024|33029.3|33024.5|33028.8|33024|2
1651809520000|2022-05-06 03:58:40|33029.3|33024.5|33028.3|33023.5|33029.3|33024.5|33028.3|33023.5|2
1651809530000|2022-05-06 03:58:50|33027.8|33023|33027.8|33023|33027.8|33023|33027.3|33022.5|2
1651809540000|2022-05-06 03:59:00|33028.3|33023.5|33027.3|33022.5|33028.3|33023.5|33027.3|33022.5|1
1651809550000|2022-05-06 03:59:10|33026.3|33021.5|33026.3|33021.5|33026.8|33022|33025.8|33021|3
1651809560000|2022-05-06 03:59:20|33025.8|33021|33028.8|33024|33029.3|33024.5|33024.8|33020|9
1651809570000|2022-05-06 03:59:30|33029.3|33024.5|33031.3|33026.5|33031.8|33027|33029.3|33024.5|2
1651809580000|2022-05-06 03:59:40|33031.8|33027|33030.3|33025.5|33031.8|33027|33030.3|33025.5|3
1651809590000|2022-05-06 03:59:50|33029.8|33025|33029.8|33025|33030.8|33026|33029.8|33025|2
1651809600000|2022-05-06 04:00:00|33030.3|33025.5|33031.3|33026.5|33031.8|33027|33030.3|33025.5|5
1651809610000|2022-05-06 04:00:10|33031.8|33027|33031.8|33027|33032.3|33027.5|33030.8|33026|4
1651809620000|2022-05-06 04:00:20|33032.3|33027.5|33032.3|33027.5|33032.3|33027.5|33031.3|33026.5|4
1651809630000|2022-05-06 04:00:30|33032.8|33028|33033.8|33029|33033.8|33029|33032.8|33028|0
1651809640000|2022-05-06 04:00:40|33033.3|33028.5|33030.3|33025.5|33033.3|33028.5|33030.3|33025.5|7
1651809650000|2022-05-06 04:00:50|33030.8|33026|33029.8|33025|33030.8|33026|33029.3|33024.5|0
1651809660000|2022-05-06 04:01:00|33030.3|33025.5|33028.3|33023.5|33030.3|33025.5|33028.3|33023.5|3
1651809670000|2022-05-06 04:01:10|33028.8|33024|33029.3|33024.5|33029.8|33025|33028.3|33023.5|2
1651809680000|2022-05-06 04:01:20|33029.8|33025|33026.3|33021.5|33029.8|33025|33025.3|33020.5|0
1651809690000|2022-05-06 04:01:30|33025.8|33021|33027.3|33022.5|33027.3|33022.5|33025.8|33021|0
1651809700000|2022-05-06 04:01:40|33027.8|33023|33027.3|33022.5|33029.8|33025|33027.3|33022.5|3
1651809710000|2022-05-06 04:01:50|33027.8|33023|33030.8|33026|33031.3|33026.5|33027.8|33023|8
1651809720000|2022-05-06 04:02:00|33031.8|33027|33032.3|33027.5|33032.3|33027.5|33030.8|33026|1
1651809730000|2022-05-06 04:02:10|33032.8|33028|33029.3|33024.5|33033.3|33028.5|33029.3|33024.5|2
1651809740000|2022-05-06 04:02:20|33029.8|33025|33028.8|33024|33029.8|33025|33028.8|33024|0
1651809750000|2022-05-06 04:02:30|33028.3|33023.5|33027.8|33023|33028.3|33023.5|33026.8|33022|0
1651809760000|2022-05-06 04:02:40|33028.3|33023.5|33029.8|33025|33030.8|33026|33028.3|33023.5|1
1651809770000|2022-05-06 04:02:50|33029.3|33024.5|33027.8|33023|33029.3|33024.5|33027.8|33023|1
1651809780000|2022-05-06 04:03:00|33029.3|33024.5|33029.3|33024.5|33029.3|33024.5|33027.8|33023|1
1651809790000|2022-05-06 04:03:10|33030.3|33025.5|33031.3|33026.5|33031.3|33026.5|33029.8|33025|1
1651809800000|2022-05-06 04:03:20|33032.8|33028|33031.8|33027|33033.8|33029|33031.8|33027|5
1651809820000|2022-05-06 04:03:40|33032.3|33027.5|33032.8|33028|33033.8|33029|33031.8|33027|3
1651809830000|2022-05-06 04:03:50|33033.3|33028.5|33032.3|33027.5|33033.3|33028.5|33031.8|33027|1
1651809840000|2022-05-06 04:04:00|33032.8|33028|33029.8|33025|33033.3|33028.5|33029.8|33025|4
1651809850000|2022-05-06 04:04:10|33030.3|33025.5|33032.8|33028|33032.8|33028|33030.3|33025.5|2
1651809860000|2022-05-06 04:04:20|33033.3|33028.5|33033.8|33029|33033.8|33029|33033.3|33028.5|0
1651809870000|2022-05-06 04:04:30|33033.3|33028.5|33031.8|33027|33033.8|33029|33031.8|33027|0
1651809880000|2022-05-06 04:04:40|33032.3|33027.5|33032.3|33027.5|33032.3|33027.5|33032.3|33027.5|0
1651809890000|2022-05-06 04:04:50|33031.8|33027|33033.8|33029|33033.8|33029|33031.8|33027|2
1651809900000|2022-05-06 04:05:00|33033.3|33028.5|33036.3|33031.5|33036.3|33031.5|33032.3|33027.5|1
1651809910000|2022-05-06 04:05:10|33034.8|33030|33036.3|33031.5|33036.3|33031.5|33034.8|33030|4
1651809920000|2022-05-06 04:05:20|33036.8|33032|33036.8|33032|33036.8|33032|33036.3|33031.5|5
1651809930000|2022-05-06 04:05:30|33036.3|33031.5|33035.8|33031|33036.3|33031.5|33035.8|33031|1
1651809940000|2022-05-06 04:05:40|33036.3|33031.5|33036.3|33031.5|33036.3|33031.5|33035.8|33031|0
1651809950000|2022-05-06 04:05:50|33037.3|33032.5|33034.8|33030|33037.8|33033|33034.8|33030|4
1651809960000|2022-05-06 04:06:00|33034.3|33029.5|33035.3|33030.5|33035.3|33030.5|33034.3|33029.5|0
1651809970000|2022-05-06 04:06:10|33034.8|33030|33035.3|33030.5|33035.3|33030.5|33034.8|33030|0
1651809980000|2022-05-06 04:06:20|33034.8|33030|33034.8|33030|33035.3|33030.5|33034.3|33029.5|0
1651809990000|2022-05-06 04:06:30|33034.3|33029.5|33034.8|33030|33034.8|33030|33034.3|33029.5|1
1651810000000|2022-05-06 04:06:40|33035.3|33030.5|33034.8|33030|33035.3|33030.5|33034.8|33030|0
1651810010000|2022-05-06 04:06:50|33035.3|33030.5|33034.8|33030|33035.3|33030.5|33034.8|33030|0
1651810020000|2022-05-06 04:07:00|33035.3|33030.5|33036.8|33032|33036.8|33032|33034.8|33030|3
1651810030000|2022-05-06 04:07:10|33035.8|33031|33034.8|33030|33035.8|33031|33034.8|33030|2
1651810040000|2022-05-06 04:07:20|33035.3|33030.5|33035.8|33031|33036.3|33031.5|33035.3|33030.5|2
1651810050000|2022-05-06 04:07:30|33036.3|33031.5|33035.3|33030.5|33036.3|33031.5|33035.3|33030.5|0
1651810060000|2022-05-06 04:07:40|33035.8|33031|33037.8|33033|33037.8|33033|33035.3|33030.5|7
1651810070000|2022-05-06 04:07:50|33037.3|33032.5|33036.8|33032|33037.3|33032.5|33036.8|33032|2
1651810080000|2022-05-06 04:08:00|33037.3|33032.5|33035.8|33031|33037.3|33032.5|33035.8|33031|2
1651810090000|2022-05-06 04:08:10|33039.3|33034.5|33039.8|33035|33041.8|33037|33039.3|33034.5|35
1651810100000|2022-05-06 04:08:20|33038.8|33034|33039.8|33035|33039.8|33035|33038.8|33034|1
1651810110000|2022-05-06 04:08:30|33039.3|33034.5|33037.8|33033|33039.3|33034.5|33037.8|33033|7
1651810120000|2022-05-06 04:08:40|33038.3|33033.5|33038.3|33033.5|33038.3|33033.5|33037.8|33033|0
1651810130000|2022-05-06 04:08:50|33038.8|33034|33039.3|33034.5|33039.8|33035|33038.8|33034|5
1651810140000|2022-05-06 04:09:00|33039.8|33035|33041.8|33037|33041.8|33037|33039.3|33034.5|10
1651810150000|2022-05-06 04:09:10|33040.8|33036|33038.8|33034|33040.8|33036|33038.8|33034|3
1651810160000|2022-05-06 04:09:20|33039.3|33034.5|33038.8|33034|33039.3|33034.5|33038.3|33033.5|1
1651810170000|2022-05-06 04:09:30|33038.3|33033.5|33037.3|33032.5|33038.3|33033.5|33035.3|33030.5|6
1651810180000|2022-05-06 04:09:40|33036.8|33032|33037.3|33032.5|33037.3|33032.5|33036.8|33032|0
1651810190000|2022-05-06 04:09:50|33036.8|33032|33034.8|33030|33036.8|33032|33034.3|33029.5|9
1651810200000|2022-05-06 04:10:00|33035.8|33031|33034.8|33030|33036.8|33032|33034.3|33029.5|5
1651810220000|2022-05-06 04:10:20|33034.3|33029.5|33033.8|33029|33034.3|33029.5|33033.8|33029|0
1651810230000|2022-05-06 04:10:30|33034.3|33029.5|33036.3|33031.5|33036.3|33031.5|33034.3|33029.5|2
1651810240000|2022-05-06 04:10:40|33035.8|33031|33036.3|33031.5|33036.3|33031.5|33035.8|33031|4
1651810250000|2022-05-06 04:10:50|33035.8|33031|33036.3|33031.5|33036.3|33031.5|33035.8|33031|0
1651810260000|2022-05-06 04:11:00|33036.8|33032|33037.8|33033|33039.3|33034.5|33036.8|33032|10
1651810270000|2022-05-06 04:11:10|33037.3|33032.5|33034.8|33030|33037.3|33032.5|33034.8|33030|2
1651810280000|2022-05-06 04:11:20|33034.3|33029.5|33032.8|33028|33034.3|33029.5|33032.8|33028|0
1651810290000|2022-05-06 04:11:30|33032.3|33027.5|33031.8|33027|33032.3|33027.5|33031.8|33027|4
1651810300000|2022-05-06 04:11:40|33032.3|33027.5|33032.3|33027.5|33032.3|33027.5|33031.8|33027|1
1651810310000|2022-05-06 04:11:50|33031.8|33027|33031.8|33027|33032.3|33027.5|33031.8|33027|0
1651810320000|2022-05-06 04:12:00|33031.3|33026.5|33032.3|33027.5|33032.8|33028|33031.3|33026.5|1
1651810330000|2022-05-06 04:12:10|33031.8|33027|33032.3|33027.5|33032.3|33027.5|33031.8|33027|4
1651810340000|2022-05-06 04:12:20|33031.8|33027|33029.8|33025|33031.8|33027|33029.8|33025|0
1651810350000|2022-05-06 04:12:30|33029.3|33024.5|33030.8|33026|33031.3|33026.5|33028.8|33024|3
1651810360000|2022-05-06 04:12:40|33031.3|33026.5|33030.8|33026|33031.3|33026.5|33030.8|33026|0
1651810370000|2022-05-06 04:12:50|33030.3|33025.5|33030.3|33025.5|33030.3|33025.5|33030.3|33025.5|1
1651810380000|2022-05-06 04:13:00|33030.8|33026|33034.3|33029.5|33034.3|33029.5|33030.8|33026|7
1651810390000|2022-05-06 04:13:10|33033.8|33029|33031.8|33027|33033.8|33029|33031.8|33027|3
1651810400000|2022-05-06 04:13:20|33030.8|33026|33030.8|33026|33030.8|33026|33030.8|33026|0
1651810410000|2022-05-06 04:13:30|33031.3|33026.5|33032.8|33028|33032.8|33028|33031.3|33026.5|0
1651810420000|2022-05-06 04:13:40|33032.3|33027.5|33029.8|33025|33032.3|33027.5|33029.8|33025|3
1651810430000|2022-05-06 04:13:50|33029.3|33024.5|33025.8|33021|33029.3|33024.5|33025.8|33021|9
1651810440000|2022-05-06 04:14:00|33025.3|33020.5|33026.8|33022|33026.8|33022|33025.3|33020.5|4
1651810460000|2022-05-06 04:14:20|33027.8|33023|33026.8|33022|33027.8|33023|33026.8|33022|3
1651810470000|2022-05-06 04:14:30|33026.3|33021.5|33025.8|33021|33026.8|33022|33024.8|33020|1
1651810480000|2022-05-06 04:14:40|33026.3|33021.5|33025.8|33021|33026.8|33022|33025.8|33021|0
1651810490000|2022-05-06 04:14:50|33026.3|33021.5|33026.3|33021.5|33026.8|33022|33025.8|33021|0
1651810500000|2022-05-06 04:15:00|33025.8|33021|33027.8|33023|33028.8|33024|33025.8|33021|1
1651810510000|2022-05-06 04:15:10|33027.3|33022.5|33025.8|33021|33027.8|33023|33025.3|33020.5|0
1651810520000|2022-05-06 04:15:20|33026.3|33021.5|33026.3|33021.5|33026.8|33022|33026.3|33021.5|1
1651810530000|2022-05-06 04:15:30|33026.8|33022|33027.3|33022.5|33028.3|33023.5|33025.8|33021|1
1651810540000|2022-05-06 04:15:40|33027.8|33023|33027.8|33023|33027.8|33023|33027.3|33022.5|0
1651810550000|2022-05-06 04:15:50|33027.3|33022.5|33024.8|33020|33027.3|33022.5|33024.8|33020|9
1651810560000|2022-05-06 04:16:00|33024.3|33019.5|33023.8|33019|33024.3|33019.5|33023.3|33018.5|2
1651810570000|2022-05-06 04:16:10|33023.3|33018.5|33021.3|33016.5|33023.3|33018.5|33021.3|33016.5|8
1651810580000|2022-05-06 04:16:20|33022.8|33018|33021.8|33017|33022.8|33018|33021.8|33017|4
1651810590000|2022-05-06 04:16:30|33020.3|33015.5|33020.8|33016|33020.8|33016|33018.8|33014|5
1651810600000|2022-05-06 04:16:40|33020.3|33015.5|33022.8|33018|33022.8|33018|33018.8|33014|10
1651810610000|2022-05-06 04:16:50|33022.3|33017.5|33022.3|33017.5|33023.8|33019|33021.8|33017|6
1651810620000|2022-05-06 04:17:00|33022.8|33018|33018.8|33014|33023.8|33019|33018.8|33014|7
1651810630000|2022-05-06 04:17:10|33018.3|33013.5|33016.8|33012|33018.8|33014|33016.8|33012|4
1651810640000|2022-05-06 04:17:20|33017.3|33012.5|33019.8|33015|33019.8|33015|33016.8|33012|2
1651810650000|2022-05-06 04:17:30|33020.3|33015.5|33018.8|33014|33023.3|33018.5|33018.8|33014|2
1651810660000|2022-05-06 04:17:40|33017.8|33013|33019.8|33015|33019.8|33015|33017.8|33013|3
1651810670000|2022-05-06 04:17:50|33019.3|33014.5|33019.8|33015|33019.8|33015|33017.8|33013|3
1651810680000|2022-05-06 04:18:00|33019.3|33014.5|33015.3|33010.5|33019.3|33014.5|33014.3|33009.5|4
1651810690000|2022-05-06 04:18:10|33015.8|33011|33011.3|33006.5|33016.3|33011.5|33010.8|33006|3
1651810700000|2022-05-06 04:18:20|33011.8|33007|33010.3|33005.5|33012.3|33007.5|33010.3|33005.5|9
1651810710000|2022-05-06 04:18:30|33010.8|33006|33014.8|33010|33014.8|33010|33010.8|33006|8
1651810720000|2022-05-06 04:18:40|33015.3|33010.5|33015.8|33011|33017.8|33013|33015.3|33010.5|4
1651810730000|2022-05-06 04:18:50|33015.3|33010.5|33013.3|33008.5|33015.3|33010.5|33012.8|33008|2
1651810740000|2022-05-06 04:19:00|33013.8|33009|33012.8|33008|33013.8|33009|33012.8|33008|0
1651810750000|2022-05-06 04:19:10|33013.3|33008.5|33014.3|33009.5|33014.8|33010|33013.3|33008.5|1
1651810760000|2022-05-06 04:19:20|33013.8|33009|33009.3|33004.5|33013.8|33009|33009.3|33004.5|4
1651810770000|2022-05-06 04:19:30|33008.8|33004|33008.3|33003.5|33008.8|33004|33007.8|33003|0
1651810780000|2022-05-06 04:19:40|33007.8|33003|33005.8|33001|33008.3|33003.5|33005.8|33001|4
1651810790000|2022-05-06 04:19:50|33003.3|32998.5|33003.8|32999|33004.3|32999.5|33001.8|32997|21
1651810800000|2022-05-06 04:20:00|33003.3|32998.5|33004.8|33000|33005.8|33001|33002.8|32998|2
1651810810000|2022-05-06 04:20:10|33004.3|32999.5|33003.8|32999|33004.3|32999.5|33003.3|32998.5|0
1651810820000|2022-05-06 04:20:20|33004.3|32999.5|33005.8|33001|33006.8|33002|33003.8|32999|5
1651810830000|2022-05-06 04:20:30|33005.3|33000.5|33004.3|32999.5|33005.3|33000.5|33001.8|32997|17
1651810840000|2022-05-06 04:20:40|33004.8|33000|33004.8|33000|33006.3|33001.5|33004.3|32999.5|3
1651810850000|2022-05-06 04:20:50|33004.3|32999.5|32999.8|32995|33004.3|32999.5|32998.8|32994|10
1651810860000|2022-05-06 04:21:00|32999.3|32994.5|32996.8|32992|32999.3|32994.5|32996.3|32991.5|7
1651810870000|2022-05-06 04:21:10|32996.3|32991.5|32995.8|32991|32998.8|32994|32995.3|32990.5|9
1651810880000|2022-05-06 04:21:20|32996.3|32991.5|32996.3|32991.5|32997.8|32993|32996.3|32991.5|2
1651810890000|2022-05-06 04:21:30|32996.8|32992|33000.8|32996|33000.8|32996|32996.8|32992|13
1651810900000|2022-05-06 04:21:40|33001.3|32996.5|33003.8|32999|33004.8|33000|33000.8|32996|3
1651810910000|2022-05-06 04:21:50|33004.8|33000|33005.8|33001|33005.8|33001|33003.8|32999|0
1651810920000|2022-05-06 04:22:00|33006.3|33001.5|33002.8|32998|33006.8|33002|33001.3|32996.5|2
1651810930000|2022-05-06 04:22:10|33002.3|32997.5|33003.8|32999|33004.3|32999.5|33001.8|32997|0
1651810940000|2022-05-06 04:22:20|33004.3|32999.5|33006.8|33002|33006.8|33002|33004.3|32999.5|5
1651810950000|2022-05-06 04:22:30|33007.3|33002.5|33006.3|33001.5|33008.8|33004|33006.3|33001.5|1
1651810960000|2022-05-06 04:22:40|33005.8|33001|33006.8|33002|33006.8|33002|33005.8|33001|2
1651810970000|2022-05-06 04:22:50|33006.3|33001.5|33007.8|33003|33007.8|33003|33006.3|33001.5|1
1651810980000|2022-05-06 04:23:00|33008.3|33003.5|33010.8|33006|33011.8|33007|33008.3|33003.5|13
1651810990000|2022-05-06 04:23:10|33011.3|33006.5|33011.3|33006.5|33011.3|33006.5|33009.3|33004.5|3
1651811000000|2022-05-06 04:23:20|33011.8|33007|33012.3|33007.5|33012.8|33008|33011.8|33007|2
1651811010000|2022-05-06 04:23:30|33012.8|33008|33012.8|33008|33013.3|33008.5|33012.8|33008|3
1651811020000|2022-05-06 04:23:40|33012.3|33007.5|33011.8|33007|33012.3|33007.5|33011.8|33007|0
1651811030000|2022-05-06 04:23:50|33012.3|33007.5|33014.3|33009.5|33014.3|33009.5|33012.3|33007.5|2
1651811040000|2022-05-06 04:24:00|33014.8|33010|33014.8|33010|33016.8|33012|33014.3|33009.5|5
1651811050000|2022-05-06 04:24:10|33013.8|33009|33013.8|33009|33013.8|33009|33013.8|33009|3
1651811060000|2022-05-06 04:24:20|33013.3|33008.5|33012.8|33008|33013.8|33009|33012.8|33008|1
1651811070000|2022-05-06 04:24:30|33012.3|33007.5|33012.3|33007.5|33012.8|33008|33011.8|33007|1
1651811080000|2022-05-06 04:24:40|33011.8|33007|33012.3|33007.5|33012.3|33007.5|33011.8|33007|0
1651811090000|2022-05-06 04:24:50|33011.8|33007|33012.3|33007.5|33012.3|33007.5|33011.8|33007|0
1651811100000|2022-05-06 04:25:00|33011.8|33007|33011.8|33007|33012.3|33007.5|33011.8|33007|0
1651811110000|2022-05-06 04:25:10|33012.3|33007.5|33015.8|33011|33016.8|33012|33012.3|33007.5|5
1651811120000|2022-05-06 04:25:20|33015.3|33010.5|33012.8|33008|33015.3|33010.5|33011.8|33007|9
1651811130000|2022-05-06 04:25:30|33012.3|33007.5|33011.8|33007|33012.8|33008|33011.8|33007|0
1651811140000|2022-05-06 04:25:40|33012.3|33007.5|33012.8|33008|33012.8|33008|33011.8|33007|0
1651811150000|2022-05-06 04:25:50|33012.3|33007.5|33012.8|33008|33012.8|33008|33011.8|33007|0
1651811160000|2022-05-06 04:26:00|33012.3|33007.5|33005.3|33000.5|33012.8|33008|33004.8|33000|40
1651811170000|2022-05-06 04:26:10|33004.8|33000|33006.8|33002|33006.8|33002|33004.8|33000|6
1651811180000|2022-05-06 04:26:20|33006.3|33001.5|33006.8|33002|33006.8|33002|33005.8|33001|0
1651811190000|2022-05-06 04:26:30|33007.3|33002.5|33006.8|33002|33007.3|33002.5|33006.8|33002|1
1651811200000|2022-05-06 04:26:40|33007.3|33002.5|33007.3|33002.5|33008.3|33003.5|33006.8|33002|3
1651811210000|2022-05-06 04:26:50|33007.8|33003|33006.8|33002|33007.8|33003|33006.8|33002|0
1651811220000|2022-05-06 04:27:00|33007.3|33002.5|33007.3|33002.5|33007.3|33002.5|33006.8|33002|1
1651811230000|2022-05-06 04:27:10|33006.8|33002|33007.3|33002.5|33007.3|33002.5|33005.8|33001|1
1651811240000|2022-05-06 04:27:20|33007.8|33003|33005.8|33001|33007.8|33003|33005.8|33001|13
1651811250000|2022-05-06 04:27:30|33005.3|33000.5|33005.3|33000.5|33005.8|33001|33004.3|32999.5|6
1651811260000|2022-05-06 04:27:40|33004.8|33000|33004.8|33000|33004.8|33000|33004.8|33000|1
1651811270000|2022-05-06 04:27:50|33004.3|32999.5|33005.3|33000.5|33005.3|33000.5|33003.3|32998.5|7
1651811280000|2022-05-06 04:28:00|33002.8|32998|33001.3|32996.5|33002.8|32998|33000.8|32996|12
1651811290000|2022-05-06 04:28:10|||||||||1
1651811300000|2022-05-06 04:28:20|32999.8|32995|33000.3|32995.5|33000.3|32995.5|32999.3|32994.5|5
1651811310000|2022-05-06 04:28:30|32997.8|32993|32997.3|32992.5|32998.3|32993.5|32994.3|32989.5|19
1651811320000|2022-05-06 04:28:40|32997.8|32993|32995.8|32991|32997.8|32993|32994.8|32990|3
1651811330000|2022-05-06 04:28:50|32995.3|32990.5|32994.8|32990|32997.3|32992.5|32994.8|32990|1
1651811340000|2022-05-06 04:29:00|32994.3|32989.5|32996.8|32992|32998.8|32994|32994.3|32989.5|7
1651811350000|2022-05-06 04:29:10|32997.3|32992.5|33001.3|32996.5|33001.8|32997|32997.3|32992.5|17
1651811360000|2022-05-06 04:29:20|33001.8|32997|33000.8|32996|33001.8|32997|33000.8|32996|1
1651811370000|2022-05-06 04:29:30|33000.3|32995.5|32999.8|32995|33000.3|32995.5|32999.3|32994.5|0
1651811380000|2022-05-06 04:29:40|33000.3|32995.5|33000.3|32995.5|33001.3|32996.5|32999.3|32994.5|1
1651811390000|2022-05-06 04:29:50|32999.8|32995|33003.8|32999|33003.8|32999|32997.8|32993|26
1651811400000|2022-05-06 04:30:00|33004.3|32999.5|33002.8|32998|33004.3|32999.5|33002.8|32998|3
1651811410000|2022-05-06 04:30:10|33003.3|32998.5|33005.8|33001|33006.8|33002|33002.8|32998|16
1651811420000|2022-05-06 04:30:20|33006.3|33001.5|33004.8|33000|33006.3|33001.5|33004.8|33000|1
1651811430000|2022-05-06 04:30:30|33005.3|33000.5|33005.8|33001|33005.8|33001|33004.8|33000|2
1651811440000|2022-05-06 04:30:40|33006.3|33001.5|33006.8|33002|33006.8|33002|33005.8|33001|0
1651811450000|2022-05-06 04:30:50|33006.3|33001.5|33005.8|33001|33006.3|33001.5|33005.8|33001|1
1651811460000|2022-05-06 04:31:00|33004.8|33000|33004.8|33000|33005.8|33001|33003.8|32999|3
1651811470000|2022-05-06 04:31:10|32997.8|32993|32997.3|32992.5|33003.3|32998.5|32996.8|32992|60
1651811480000|2022-05-06 04:31:20|32997.8|32993|32996.8|32992|32999.8|32995|32996.8|32992|1
1651811490000|2022-05-06 04:31:30|32997.3|32992.5|32996.8|32992|33001.8|32997|32996.8|32992|11
1651811500000|2022-05-06 04:31:40|32997.3|32992.5|32996.8|32992|32997.8|32993|32996.8|32992|0
1651811510000|2022-05-06 04:31:50|32993.8|32989|32995.8|32991|32996.8|32992|32991.8|32987|31
1651811520000|2022-05-06 04:32:00|32996.3|32991.5|33002.8|32998|33002.8|32998|32996.3|32991.5|4
1651811530000|2022-05-06 04:32:10|33003.3|32998.5|33004.8|33000|33004.8|33000|33002.8|32998|8
1651811540000|2022-05-06 04:32:20|33005.3|33000.5|33002.8|32998|33005.3|33000.5|33002.8|32998|1
1651811550000|2022-05-06 04:32:30|33005.8|33001|33005.8|33001|33007.3|33002.5|33005.3|33000.5|33
1651811560000|2022-05-06 04:32:40|33005.3|33000.5|33006.8|33002|33006.8|33002|33005.3|33000.5|1
1651811570000|2022-05-06 04:32:50|33006.3|33001.5|33007.8|33003|33007.8|33003|33002.3|32997.5|19
1651811580000|2022-05-06 04:33:00|33007.3|33002.5|33006.8|33002|33007.3|33002.5|33006.8|33002|12
1651811590000|2022-05-06 04:33:10|33005.8|33001|33002.8|32998|33005.8|33001|33001.3|32996.5|3
1651811600000|2022-05-06 04:33:20|33002.3|32997.5|33005.8|33001|33006.3|33001.5|33001.8|32997|5
1651811610000|2022-05-06 04:33:30|33003.8|32999|33004.8|33000|33004.8|33000|33002.8|32998|2
1651811620000|2022-05-06 04:33:40|33005.3|33000.5|33006.8|33002|33007.3|33002.5|33005.3|33000.5|1
1651811630000|2022-05-06 04:33:50|33005.8|33001|33003.3|32998.5|33005.8|33001|33003.3|32998.5|1
1651811640000|2022-05-06 04:34:00|33002.8|32998|33003.3|32998.5|33004.8|33000|33002.8|32998|2
1651811650000|2022-05-06 04:34:10|33003.8|32999|33003.3|32998.5|33003.8|32999|33002.8|32998|2
1651811660000|2022-05-06 04:34:20|33002.8|32998|32997.8|32993|33002.8|32998|32997.8|32993|4
1651811670000|2022-05-06 04:34:30|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|0
1651811680000|2022-05-06 04:34:40|32998.8|32994|32999.3|32994.5|33000.8|32996|32998.3|32993.5|4
1651811690000|2022-05-06 04:34:50|32999.8|32995|33002.8|32998|33002.8|32998|32999.8|32995|2
1651811700000|2022-05-06 04:35:00|33002.3|32997.5|33000.8|32996|33002.3|32997.5|33000.8|32996|3
1651811710000|2022-05-06 04:35:10|33001.3|32996.5|33000.8|32996|33001.3|32996.5|32998.8|32994|2
1651811720000|2022-05-06 04:35:20|33000.3|32995.5|33000.8|32996|33000.8|32996|32999.8|32995|1
1651811730000|2022-05-06 04:35:30|33000.3|32995.5|33004.3|32999.5|33004.3|32999.5|32999.8|32995|6
1651811740000|2022-05-06 04:35:40|33003.8|32999|33003.8|32999|33003.8|32999|33003.8|32999|0
1651811750000|2022-05-06 04:35:50|33004.3|32999.5|33003.8|32999|33004.8|33000|33003.8|32999|0
1651811770000|2022-05-06 04:36:10|33001.8|32997|33002.8|32998|33002.8|32998|33001.8|32997|3
1651811780000|2022-05-06 04:36:20|33003.3|32998.5|33003.8|32999|33003.8|32999|33003.3|32998.5|1
1651811790000|2022-05-06 04:36:30|33004.8|33000|33005.8|33001|33005.8|33001|33004.8|33000|1
1651811810000|2022-05-06 04:36:50|33005.3|33000.5|33002.3|32997.5|33005.3|33000.5|33001.8|32997|1
1651811820000|2022-05-06 04:37:00|33001.8|32997|33001.3|32996.5|33001.8|32997|33000.8|32996|0
1651811830000|2022-05-06 04:37:10|33000.8|32996|32999.8|32995|33000.8|32996|32999.3|32994.5|7
1651811840000|2022-05-06 04:37:20|32999.3|32994.5|32998.8|32994|32999.8|32995|32998.3|32993.5|6
1651811860000|2022-05-06 04:37:40|32998.3|32993.5|32995.8|32991|32998.3|32993.5|32995.8|32991|2
1651811870000|2022-05-06 04:37:50|32996.3|32991.5|32999.8|32995|33000.3|32995.5|32996.3|32991.5|14
1651811880000|2022-05-06 04:38:00|33000.3|32995.5|33002.8|32998|33002.8|32998|32999.3|32994.5|2
1651811890000|2022-05-06 04:38:10|33001.8|32997|33000.8|32996|33001.8|32997|33000.8|32996|1
1651811900000|2022-05-06 04:38:20|33000.3|32995.5|32998.3|32993.5|33000.8|32996|32998.3|32993.5|12
1651811910000|2022-05-06 04:38:30|32997.8|32993|32997.8|32993|32997.8|32993|32996.3|32991.5|1
1651811920000|2022-05-06 04:38:40|32998.3|32993.5|32997.8|32993|32998.3|32993.5|32997.3|32992.5|1
1651811930000|2022-05-06 04:38:50|32998.3|32993.5|32996.8|32992|32998.8|32994|32996.8|32992|11
1651811940000|2022-05-06 04:39:00|32996.3|32991.5|32996.8|32992|32997.3|32992.5|32996.3|32991.5|1
1651811950000|2022-05-06 04:39:10|32997.3|32992.5|32997.8|32993|32997.8|32993|32997.3|32992.5|0
1651811960000|2022-05-06 04:39:20|32997.3|32992.5|32998.8|32994|32999.3|32994.5|32996.8|32992|0
1651811970000|2022-05-06 04:39:30|32999.3|32994.5|32998.8|32994|32999.8|32995|32998.3|32993.5|1
1651811980000|2022-05-06 04:39:40|32999.3|32994.5|32997.8|32993|32999.3|32994.5|32997.8|32993|5
1651811990000|2022-05-06 04:39:50|32998.3|32993.5|32998.8|32994|32998.8|32994|32998.3|32993.5|0
1651812000000|2022-05-06 04:40:00|32998.3|32993.5|32994.8|32990|32998.3|32993.5|32994.8|32990|10
1651812010000|2022-05-06 04:40:10|32995.3|32990.5|32994.8|32990|32995.3|32990.5|32994.8|32990|0
1651812020000|2022-05-06 04:40:20|32994.3|32989.5|32990.8|32986|32994.3|32989.5|32990.8|32986|15
1651812030000|2022-05-06 04:40:30|32990.3|32985.5|32991.8|32987|32992.8|32988|32988.8|32984|2
1651812040000|2022-05-06 04:40:40|32992.3|32987.5|32991.3|32986.5|32992.3|32987.5|32990.8|32986|1
1651812050000|2022-05-06 04:40:50|32991.8|32987|32991.8|32987|32993.8|32989|32991.3|32986.5|5
1651812060000|2022-05-06 04:41:00|32992.3|32987.5|32992.3|32987.5|32992.8|32988|32991.8|32987|0
1651812070000|2022-05-06 04:41:10|32992.8|32988|32996.3|32991.5|32996.3|32991.5|32992.8|32988|4
1651812080000|2022-05-06 04:41:20|32995.8|32991|32995.8|32991|32995.8|32991|32994.8|32990|0
1651812090000|2022-05-06 04:41:30|32995.3|32990.5|32993.3|32988.5|32995.8|32991|32993.3|32988.5|1
1651812100000|2022-05-06 04:41:40|32992.8|32988|32991.8|32987|32992.8|32988|32991.8|32987|3
1651812110000|2022-05-06 04:41:50|32991.3|32986.5|32991.3|32986.5|32991.3|32986.5|32991.3|32986.5|0
1651812120000|2022-05-06 04:42:00|32990.8|32986|32994.8|32990|32995.3|32990.5|32990.8|32986|5
1651812130000|2022-05-06 04:42:10|32994.3|32989.5|32996.8|32992|32996.8|32992|32994.3|32989.5|0
1651812140000|2022-05-06 04:42:20|32996.3|32991.5|32994.3|32989.5|32996.8|32992|32994.3|32989.5|6
1651812150000|2022-05-06 04:42:30|32994.8|32990|32993.8|32989|32994.8|32990|32993.8|32989|3
1651812160000|2022-05-06 04:42:40|32993.3|32988.5|32992.8|32988|32993.3|32988.5|32992.8|32988|0
1651812170000|2022-05-06 04:42:50|32992.3|32987.5|32990.8|32986|32992.3|32987.5|32990.3|32985.5|0
1651812180000|2022-05-06 04:43:00|32990.3|32985.5|32991.3|32986.5|32991.8|32987|32989.8|32985|2
1651812190000|2022-05-06 04:43:10|32990.8|32986|32989.8|32985|32990.8|32986|32989.8|32985|1
1651812200000|2022-05-06 04:43:20|32989.3|32984.5|32989.8|32985|32989.8|32985|32989.3|32984.5|0
1651812210000|2022-05-06 04:43:30|32989.3|32984.5|32987.8|32983|32989.3|32984.5|32987.8|32983|4
1651812220000|2022-05-06 04:43:40|32988.8|32984|32988.3|32983.5|32988.8|32984|32988.3|32983.5|3
1651812230000|2022-05-06 04:43:50|32988.8|32984|32989.3|32984.5|32989.3|32984.5|32988.8|32984|0
1651812240000|2022-05-06 04:44:00|32989.8|32985|32989.3|32984.5|32989.8|32985|32989.3|32984.5|2
1651812250000|2022-05-06 04:44:10|32989.8|32985|32991.8|32987|32991.8|32987|32989.8|32985|4
1651812270000|2022-05-06 04:44:30|32992.3|32987.5|32991.8|32987|32992.8|32988|32991.8|32987|1
1651812280000|2022-05-06 04:44:40|32992.3|32987.5|32992.3|32987.5|32992.3|32987.5|32992.3|32987.5|0
1651812290000|2022-05-06 04:44:50|32991.8|32987|32991.8|32987|32991.8|32987|32991.8|32987|0
1651812310000|2022-05-06 04:45:10|32991.3|32986.5|32989.3|32984.5|32991.3|32986.5|32989.3|32984.5|3
1651812320000|2022-05-06 04:45:20|32989.8|32985|32989.3|32984.5|32989.8|32985|32989.3|32984.5|0
1651812330000|2022-05-06 04:45:30|32989.8|32985|32988.8|32984|32989.8|32985|32988.8|32984|1
1651812340000|2022-05-06 04:45:40|32988.3|32983.5|32988.3|32983.5|32988.3|32983.5|32987.8|32983|0
1651812350000|2022-05-06 04:45:50|32987.8|32983|32981.8|32977|32987.8|32983|32979.3|32974.5|40
1651812360000|2022-05-06 04:46:00|32981.3|32976.5|32980.8|32976|32981.8|32977|32980.8|32976|0
1651812370000|2022-05-06 04:46:10|32980.3|32975.5|32976.8|32972|32980.3|32975.5|32975.8|32971|12
1651812380000|2022-05-06 04:46:20|32977.3|32972.5|32977.8|32973|32978.8|32974|32976.8|32972|11
1651812390000|2022-05-06 04:46:30|32977.3|32972.5|32979.8|32975|32980.3|32975.5|32975.8|32971|1
1651812400000|2022-05-06 04:46:40|32980.3|32975.5|32980.3|32975.5|32980.8|32976|32979.3|32974.5|1
1651812410000|2022-05-06 04:46:50|32978.8|32974|32979.8|32975|32980.3|32975.5|32978.8|32974|4
1651812420000|2022-05-06 04:47:00|32979.3|32974.5|32978.8|32974|32979.8|32975|32978.8|32974|1
1651812430000|2022-05-06 04:47:10|32979.3|32974.5|32978.3|32973.5|32979.8|32975|32978.3|32973.5|1
1651812440000|2022-05-06 04:47:20|32978.8|32974|32978.8|32974|32978.8|32974|32978.8|32974|0
1651812450000|2022-05-06 04:47:30|32978.3|32973.5|32976.8|32972|32978.3|32973.5|32976.8|32972|2
1651812460000|2022-05-06 04:47:40|32977.3|32972.5|32979.3|32974.5|32979.3|32974.5|32977.3|32972.5|3
1651812470000|2022-05-06 04:47:50|32979.8|32975|32979.3|32974.5|32979.8|32975|32977.8|32973|9
1651812480000|2022-05-06 04:48:00|32978.8|32974|32978.8|32974|32979.3|32974.5|32978.8|32974|0
1651812490000|2022-05-06 04:48:10|32978.3|32973.5|32978.8|32974|32978.8|32974|32978.3|32973.5|0
1651812510000|2022-05-06 04:48:30|32977.8|32973|32978.8|32974|32978.8|32974|32977.8|32973|2
1651812520000|2022-05-06 04:48:40|32977.8|32973|32977.8|32973|32977.8|32973|32977.8|32973|2
1651812530000|2022-05-06 04:48:50|32977.3|32972.5|32977.3|32972.5|32977.3|32972.5|32977.3|32972.5|0
1651812550000|2022-05-06 04:49:10|32979.3|32974.5|32979.3|32974.5|32979.8|32975|32978.8|32974|11
1651812560000|2022-05-06 04:49:20|32978.8|32974|32978.8|32974|32978.8|32974|32978.8|32974|0
1651812570000|2022-05-06 04:49:30|32979.3|32974.5|32979.3|32974.5|32979.3|32974.5|32978.8|32974|0
1651812580000|2022-05-06 04:49:40|32978.8|32974|32979.3|32974.5|32979.3|32974.5|32978.8|32974|0
1651812590000|2022-05-06 04:49:50|32979.8|32975|32979.8|32975|32979.8|32975|32979.8|32975|2
1651812600000|2022-05-06 04:50:00|32979.3|32974.5|32979.3|32974.5|32979.3|32974.5|32978.8|32974|0
1651812610000|2022-05-06 04:50:10|32978.8|32974|32981.3|32976.5|32981.3|32976.5|32978.8|32974|2
1651812620000|2022-05-06 04:50:20|32981.8|32977|32984.8|32980|32986.3|32981.5|32981.3|32976.5|10
1651812630000|2022-05-06 04:50:30|32984.3|32979.5|32984.8|32980|32985.3|32980.5|32984.3|32979.5|0
1651812640000|2022-05-06 04:50:40|32985.8|32981|32984.8|32980|32986.3|32981.5|32984.8|32980|1
1651812650000|2022-05-06 04:50:50|32985.8|32981|32985.8|32981|32985.8|32981|32985.8|32981|0
1651812660000|2022-05-06 04:51:00|32985.3|32980.5|32985.8|32981|32985.8|32981|32985.3|32980.5|4
1651812670000|2022-05-06 04:51:10|32985.3|32980.5|32984.8|32980|32985.3|32980.5|32984.8|32980|0
1651812680000|2022-05-06 04:51:20|32983.8|32979|32984.8|32980|32984.8|32980|32983.8|32979|1
1651812690000|2022-05-06 04:51:30|32984.3|32979.5|32984.3|32979.5|32984.3|32979.5|32983.8|32979|0
1651812700000|2022-05-06 04:51:40|32984.8|32980|32986.3|32981.5|32987.3|32982.5|32984.8|32980|5
1651812710000|2022-05-06 04:51:50|32986.8|32982|32986.8|32982|32986.8|32982|32986.3|32981.5|2
1651812720000|2022-05-06 04:52:00|32986.3|32981.5|32986.8|32982|32986.8|32982|32986.3|32981.5|0
1651812730000|2022-05-06 04:52:10|32987.3|32982.5|32986.8|32982|32987.3|32982.5|32986.8|32982|3
1651812740000|2022-05-06 04:52:20|32987.3|32982.5|32988.8|32984|32988.8|32984|32987.3|32982.5|0
1651812750000|2022-05-06 04:52:30|32989.3|32984.5|32990.8|32986|32991.3|32986.5|32988.8|32984|3
1651812760000|2022-05-06 04:52:40|32991.3|32986.5|32991.3|32986.5|32991.3|32986.5|32990.8|32986|2
1651812770000|2022-05-06 04:52:50|32991.8|32987|32989.3|32984.5|32991.8|32987|32989.3|32984.5|3
1651812780000|2022-05-06 04:53:00|32989.8|32985|32989.8|32985|32989.8|32985|32989.8|32985|1
1651812790000|2022-05-06 04:53:10|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|0
1651812800000|2022-05-06 04:53:20|32988.8|32984|32987.3|32982.5|32988.8|32984|32987.3|32982.5|2
1651812820000|2022-05-06 04:53:40|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|32989.3|32984.5|3
1651812840000|2022-05-06 04:54:00|32989.8|32985|32990.8|32986|32991.3|32986.5|32989.8|32985|1
1651812850000|2022-05-06 04:54:10|32990.3|32985.5|32989.8|32985|32990.3|32985.5|32989.8|32985|0
1651812860000|2022-05-06 04:54:20|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|0
1651812870000|2022-05-06 04:54:30|32989.8|32985|32989.8|32985|32989.8|32985|32989.8|32985|3
1651812880000|2022-05-06 04:54:40|32989.3|32984.5|32989.8|32985|32989.8|32985|32988.8|32984|2
1651812890000|2022-05-06 04:54:50|32990.3|32985.5|32990.8|32986|32990.8|32986|32990.3|32985.5|0
1651812900000|2022-05-06 04:55:00|32989.8|32985|32989.8|32985|32989.8|32985|32989.8|32985|0
1651812930000|2022-05-06 04:55:30|32990.3|32985.5|32990.3|32985.5|32990.3|32985.5|32988.3|32983.5|6
1651812940000|2022-05-06 04:55:40|32989.8|32985|32989.3|32984.5|32989.8|32985|32989.3|32984.5|3
1651812950000|2022-05-06 04:55:50|32990.8|32986|32990.8|32986|32990.8|32986|32990.8|32986|1
1651812960000|2022-05-06 04:56:00|32990.3|32985.5|32990.8|32986|32990.8|32986|32990.3|32985.5|0
1651812970000|2022-05-06 04:56:10|32991.3|32986.5|32994.8|32990|32994.8|32990|32991.3|32986.5|1
1651812980000|2022-05-06 04:56:20|32995.3|32990.5|32993.3|32988.5|32995.8|32991|32993.3|32988.5|0
1651812990000|2022-05-06 04:56:30|32993.8|32989|32993.8|32989|32993.8|32989|32993.3|32988.5|0
1651813010000|2022-05-06 04:56:50|32993.3|32988.5|32990.8|32986|32993.3|32988.5|32990.8|32986|3
1651813020000|2022-05-06 04:57:00|32990.3|32985.5|32988.8|32984|32990.3|32985.5|32988.3|32983.5|1
1651813030000|2022-05-06 04:57:10|32988.3|32983.5|32991.8|32987|32991.8|32987|32988.3|32983.5|1
1651813040000|2022-05-06 04:57:20|32992.3|32987.5|32991.3|32986.5|32992.3|32987.5|32991.3|32986.5|3
1651813050000|2022-05-06 04:57:30|32990.8|32986|32990.3|32985.5|32990.8|32986|32990.3|32985.5|0
1651813070000|2022-05-06 04:57:50|32990.8|32986|32992.8|32988|32992.8|32988|32990.8|32986|0
1651813080000|2022-05-06 04:58:00|32992.3|32987.5|32992.8|32988|32992.8|32988|32991.8|32987|6
1651813090000|2022-05-06 04:58:10|||||||||6
1651813100000|2022-05-06 04:58:20|32992.3|32987.5|32993.3|32988.5|32993.8|32989|32992.3|32987.5|2
1651813110000|2022-05-06 04:58:30|32993.8|32989|32995.8|32991|32995.8|32991|32993.3|32988.5|0
1651813140000|2022-05-06 04:59:00|32997.8|32993|32999.3|32994.5|33000.8|32996|32997.8|32993|11
1651813150000|2022-05-06 04:59:10|32998.8|32994|32999.8|32995|32999.8|32995|32998.8|32994|4
1651813160000|2022-05-06 04:59:20|32999.3|32994.5|32998.3|32993.5|32999.3|32994.5|32998.3|32993.5|2
1651813170000|2022-05-06 04:59:30|32998.8|32994|32997.8|32993|32999.3|32994.5|32997.8|32993|3
1651813180000|2022-05-06 04:59:40|32997.3|32992.5|32997.3|32992.5|32997.8|32993|32996.8|32992|0
1651813190000|2022-05-06 04:59:50|32997.8|32993|32997.8|32993|32998.3|32993.5|32997.8|32993|1
1651813200000|2022-05-06 05:00:00|32997.3|32992.5|32990.8|32986|32997.3|32992.5|32989.8|32985|17
1651813210000|2022-05-06 05:00:10|32990.3|32985.5|32988.3|32983.5|32990.8|32986|32988.3|32983.5|0
1651813220000|2022-05-06 05:00:20|32984.8|32980|32980.3|32975.5|32985.3|32980.5|32980.3|32975.5|11
1651813230000|2022-05-06 05:00:30|32978.8|32974|32978.8|32974|32979.8|32975|32975.8|32971|15
1651813240000|2022-05-06 05:00:40|32976.3|32971.5|32969.8|32965|32977.8|32973|32969.3|32964.5|9
1651813250000|2022-05-06 05:00:50|32971.8|32967|32971.8|32967|32973.8|32969|32970.8|32966|12
1651813260000|2022-05-06 05:01:00|32971.3|32966.5|32976.8|32972|32977.8|32973|32969.3|32964.5|2
1651813270000|2022-05-06 05:01:10|32976.3|32971.5|32972.3|32967.5|32976.3|32971.5|32971.8|32967|1
1651813280000|2022-05-06 05:01:20|32972.8|32968|32966.3|32961.5|32972.8|32968|32966.3|32961.5|18
1651813290000|2022-05-06 05:01:30|32965.8|32961|32965.8|32961|32967.3|32962.5|32964.3|32959.5|9
1651813300000|2022-05-06 05:01:40|32964.8|32960|32966.3|32961.5|32966.3|32961.5|32964.8|32960|1
1651813310000|2022-05-06 05:01:50|32965.8|32961|32965.8|32961|32967.8|32963|32962.8|32958|4
1651813320000|2022-05-06 05:02:00|32965.3|32960.5|32966.8|32962|32966.8|32962|32964.8|32960|4
1651813330000|2022-05-06 05:02:10|32967.3|32962.5|32966.3|32961.5|32967.3|32962.5|32966.3|32961.5|0
1651813340000|2022-05-06 05:02:20|32965.3|32960.5|32968.8|32964|32969.8|32965|32965.3|32960.5|2
1651813350000|2022-05-06 05:02:30|32968.3|32963.5|32964.3|32959.5|32968.3|32963.5|32964.3|32959.5|0
1651813360000|2022-05-06 05:02:40|32964.8|32960|32959.3|32954.5|32964.8|32960|32958.3|32953.5|2
1651813370000|2022-05-06 05:02:50|32959.8|32955|32957.8|32953|32959.8|32955|32955.8|32951|23
1651813380000|2022-05-06 05:03:00|32957.3|32952.5|32963.3|32958.5|32963.3|32958.5|32955.3|32950.5|5
1651813390000|2022-05-06 05:03:10|32963.8|32959|32959.8|32955|32963.8|32959|32959.8|32955|1
1651813400000|2022-05-06 05:03:20|32959.3|32954.5|32962.3|32957.5|32963.3|32958.5|32959.3|32954.5|5
1651813410000|2022-05-06 05:03:30|32962.8|32958|32962.3|32957.5|32962.8|32958|32959.8|32955|0
1651813420000|2022-05-06 05:03:40|32961.8|32957|32967.8|32963|32967.8|32963|32961.3|32956.5|1
1651813430000|2022-05-06 05:03:50|32968.3|32963.5|32965.3|32960.5|32969.8|32965|32964.8|32960|7
1651813440000|2022-05-06 05:04:00|32965.8|32961|32972.3|32967.5|32972.3|32967.5|32965.8|32961|8
1651813450000|2022-05-06 05:04:10|32972.8|32968|32974.3|32969.5|32974.3|32969.5|32972.8|32968|0
1651813460000|2022-05-06 05:04:20|32973.8|32969|32976.8|32972|32977.8|32973|32973.8|32969|3
1651813470000|2022-05-06 05:04:30|32977.3|32972.5|32979.3|32974.5|32979.3|32974.5|32975.8|32971|5
1651813480000|2022-05-06 05:04:40|32978.8|32974|32979.8|32975|32981.3|32976.5|32978.8|32974|0
1651813490000|2022-05-06 05:04:50|32980.3|32975.5|32979.8|32975|32980.3|32975.5|32979.3|32974.5|10
1651813500000|2022-05-06 05:05:00|32979.3|32974.5|32986.8|32982|32986.8|32982|32979.3|32974.5|11
1651813510000|2022-05-06 05:05:10|32987.3|32982.5|32990.3|32985.5|32991.8|32987|32987.3|32982.5|14
1651813520000|2022-05-06 05:05:20|32991.3|32986.5|32989.8|32985|32992.8|32988|32989.8|32985|12
1651813530000|2022-05-06 05:05:30|32989.3|32984.5|32993.3|32988.5|32994.8|32990|32988.3|32983.5|14
1651813540000|2022-05-06 05:05:40|32992.8|32988|32991.3|32986.5|32992.8|32988|32991.3|32986.5|8
1651813550000|2022-05-06 05:05:50|32991.8|32987|32983.8|32979|32991.8|32987|32983.8|32979|33
1651813560000|2022-05-06 05:06:00|32983.3|32978.5|32982.8|32978|32984.8|32980|32982.3|32977.5|3
1651813570000|2022-05-06 05:06:10|32983.3|32978.5|32977.8|32973|32983.8|32979|32976.3|32971.5|4
1651813580000|2022-05-06 05:06:20|32977.3|32972.5|32976.8|32972|32978.8|32974|32975.8|32971|0
1651813590000|2022-05-06 05:06:30|32977.3|32972.5|32979.3|32974.5|32979.3|32974.5|32976.8|32972|3
1651813600000|2022-05-06 05:06:40|32979.8|32975|32981.8|32977|32981.8|32977|32979.8|32975|2
1651813610000|2022-05-06 05:06:50|32980.8|32976|32979.8|32975|32982.3|32977.5|32979.3|32974.5|10
1651813620000|2022-05-06 05:07:00|32980.3|32975.5|32988.3|32983.5|32988.8|32984|32979.8|32975|2
1651813630000|2022-05-06 05:07:10|32988.8|32984|32992.3|32987.5|32992.8|32988|32988.8|32984|0
1651813640000|2022-05-06 05:07:20|32991.8|32987|32993.8|32989|32993.8|32989|32991.3|32986.5|2
1651813650000|2022-05-06 05:07:30|32994.3|32989.5|32997.8|32993|32998.3|32993.5|32994.3|32989.5|3
1651813660000|2022-05-06 05:07:40|32998.3|32993.5|32994.8|32990|32999.3|32994.5|32993.3|32988.5|6
1651813670000|2022-05-06 05:07:50|32994.3|32989.5|32994.8|32990|32994.8|32990|32994.3|32989.5|0
1651813680000|2022-05-06 05:08:00|32992.8|32988|32994.3|32989.5|32994.3|32989.5|32992.8|32988|3
1651813690000|2022-05-06 05:08:10|32993.8|32989|32988.8|32984|32993.8|32989|32987.8|32983|6
1651813700000|2022-05-06 05:08:20|32989.3|32984.5|32986.3|32981.5|32989.8|32985|32986.3|32981.5|2
1651813710000|2022-05-06 05:08:30|32986.8|32982|32987.3|32982.5|32987.3|32982.5|32985.8|32981|1
1651813720000|2022-05-06 05:08:40|32987.8|32983|32987.3|32982.5|32988.8|32984|32987.3|32982.5|0
1651813730000|2022-05-06 05:08:50|32986.8|32982|32985.8|32981|32986.8|32982|32985.3|32980.5|2
1651813740000|2022-05-06 05:09:00|32985.3|32980.5|32978.8|32974|32985.3|32980.5|32978.8|32974|4
1651813750000|2022-05-06 05:09:10|32978.3|32973.5|32974.8|32970|32978.8|32974|32974.8|32970|6
1651813760000|2022-05-06 05:09:20|32973.8|32969|32972.3|32967.5|32973.8|32969|32970.8|32966|1
1651813770000|2022-05-06 05:09:30|32972.8|32968|32965.8|32961|32972.8|32968|32965.8|32961|4
1651813780000|2022-05-06 05:09:40|32966.3|32961.5|32967.3|32962.5|32969.8|32965|32966.3|32961.5|1
1651813790000|2022-05-06 05:09:50|32967.8|32963|32969.8|32965|32969.8|32965|32967.8|32963|1
1651813800000|2022-05-06 05:10:00|32970.3|32965.5|32969.8|32965|32971.8|32967|32969.8|32965|1
1651813810000|2022-05-06 05:10:10|32970.3|32965.5|32971.3|32966.5|32971.3|32966.5|32969.8|32965|3
1651813820000|2022-05-06 05:10:20|32972.3|32967.5|32964.8|32960|32972.3|32967.5|32960.3|32955.5|21
1651813830000|2022-05-06 05:10:30|32965.3|32960.5|32969.8|32965|32970.8|32966|32964.8|32960|8
1651813840000|2022-05-06 05:10:40|32968.8|32964|32970.8|32966|32973.3|32968.5|32968.8|32964|6
1651813850000|2022-05-06 05:10:50|32971.3|32966.5|32974.3|32969.5|32974.8|32970|32971.3|32966.5|2
1651813860000|2022-05-06 05:11:00|32976.3|32971.5|32967.8|32963|32977.8|32973|32967.8|32963|10
1651813870000|2022-05-06 05:11:10|32967.3|32962.5|32974.8|32970|32975.3|32970.5|32964.8|32960|4
1651813880000|2022-05-06 05:11:20|32973.8|32969|32975.3|32970.5|32975.8|32971|32973.8|32969|1
1651813890000|2022-05-06 05:11:30|32975.8|32971|32974.8|32970|32975.8|32971|32973.8|32969|1
1651813900000|2022-05-06 05:11:40|32975.3|32970.5|32974.8|32970|32975.8|32971|32972.8|32968|4
1651813920000|2022-05-06 05:12:00|32974.3|32969.5|32968.8|32964|32974.3|32969.5|32968.8|32964|3
1651813930000|2022-05-06 05:12:10|32968.3|32963.5|32966.8|32962|32969.3|32964.5|32964.8|32960|9
1651813940000|2022-05-06 05:12:20|32966.3|32961.5|32967.8|32963|32967.8|32963|32965.8|32961|1
1651813950000|2022-05-06 05:12:30|32968.3|32963.5|32967.8|32963|32969.8|32965|32966.8|32962|1
1651813960000|2022-05-06 05:12:40|32968.3|32963.5|32968.8|32964|32969.8|32965|32967.8|32963|2
1651813970000|2022-05-06 05:12:50|32968.3|32963.5|32968.8|32964|32968.8|32964|32967.8|32963|0
1651813980000|2022-05-06 05:13:00|32968.3|32963.5|32966.8|32962|32968.3|32963.5|32964.8|32960|3
1651813990000|2022-05-06 05:13:10|32966.3|32961.5|32965.8|32961|32966.3|32961.5|32964.3|32959.5|3
1651814000000|2022-05-06 05:13:20|32965.3|32960.5|32968.8|32964|32968.8|32964|32965.3|32960.5|2
1651814010000|2022-05-06 05:13:30|32969.3|32964.5|32968.3|32963.5|32969.8|32965|32968.3|32963.5|2
1651814020000|2022-05-06 05:13:40|32969.8|32965|32969.8|32965|32971.8|32967|32968.8|32964|9
1651814030000|2022-05-06 05:13:50|32970.3|32965.5|32964.8|32960|32970.3|32965.5|32964.3|32959.5|3
1651814040000|2022-05-06 05:14:00|32965.3|32960.5|32965.8|32961|32966.8|32962|32960.3|32955.5|9
1651814050000|2022-05-06 05:14:10|32966.3|32961.5|32965.8|32961|32967.8|32963|32965.8|32961|2
1651814060000|2022-05-06 05:14:20|32966.3|32961.5|32965.3|32960.5|32968.8|32964|32964.8|32960|6
1651814070000|2022-05-06 05:14:30|32965.8|32961|32967.8|32963|32967.8|32963|32965.8|32961|0
1651814080000|2022-05-06 05:14:40|32967.3|32962.5|32964.3|32959.5|32967.3|32962.5|32964.3|32959.5|11
1651814090000|2022-05-06 05:14:50|32965.3|32960.5|32966.8|32962|32967.3|32962.5|32965.3|32960.5|2
1651814100000|2022-05-06 05:15:00|32967.3|32962.5|32969.8|32965|32970.8|32966|32966.8|32962|6
1651814110000|2022-05-06 05:15:10|32971.3|32966.5|32973.8|32969|32975.8|32971|32971.3|32966.5|13
1651814120000|2022-05-06 05:15:20|32974.3|32969.5|32970.3|32965.5|32974.3|32969.5|32967.8|32963|2
1651814130000|2022-05-06 05:15:30|32968.8|32964|32965.3|32960.5|32969.3|32964.5|32965.3|32960.5|3
1651814140000|2022-05-06 05:15:40|32964.8|32960|32965.8|32961|32965.8|32961|32964.8|32960|3
1651814150000|2022-05-06 05:15:50|32966.3|32961.5|32965.8|32961|32967.3|32962.5|32963.8|32959|2
1651814160000|2022-05-06 05:16:00|32966.3|32961.5|32964.8|32960|32966.3|32961.5|32964.3|32959.5|0
1651814170000|2022-05-06 05:16:10|32964.3|32959.5|32964.3|32959.5|32964.8|32960|32963.8|32959|7
1651814180000|2022-05-06 05:16:20|32963.8|32959|32959.3|32954.5|32963.8|32959|32958.8|32954|9
1651814190000|2022-05-06 05:16:30|32958.8|32954|32964.8|32960|32964.8|32960|32957.8|32953|8
1651814200000|2022-05-06 05:16:40|32965.3|32960.5|32964.3|32959.5|32965.8|32961|32963.8|32959|0
1651814210000|2022-05-06 05:16:50|32964.8|32960|32969.8|32965|32969.8|32965|32964.3|32959.5|8
1651814220000|2022-05-06 05:17:00|32970.3|32965.5|32970.8|32966|32971.8|32967|32970.3|32965.5|10
1651814230000|2022-05-06 05:17:10|32971.3|32966.5|32973.8|32969|32973.8|32969|32970.8|32966|1
1651814240000|2022-05-06 05:17:20|32974.3|32969.5|32975.3|32970.5|32975.3|32970.5|32973.8|32969|3
1651814250000|2022-05-06 05:17:30|32974.8|32970|32972.8|32968|32975.3|32970.5|32971.3|32966.5|11
1651814260000|2022-05-06 05:17:40|32974.8|32970|32975.3|32970.5|32977.8|32973|32974.8|32970|6
1651814270000|2022-05-06 05:17:50|32974.8|32970|32975.3|32970.5|32975.3|32970.5|32971.8|32967|3
1651814280000|2022-05-06 05:18:00|32974.8|32970|32971.3|32966.5|32974.8|32970|32971.3|32966.5|4
1651814290000|2022-05-06 05:18:10|32970.8|32966|32978.8|32974|32979.8|32975|32970.8|32966|5
1651814300000|2022-05-06 05:18:20|32979.3|32974.5|32982.3|32977.5|32982.8|32978|32979.3|32974.5|4
1651814310000|2022-05-06 05:18:30|32981.8|32977|32984.8|32980|32984.8|32980|32980.8|32976|3
1651814320000|2022-05-06 05:18:40|32985.3|32980.5|32984.8|32980|32985.3|32980.5|32983.8|32979|2
1651814330000|2022-05-06 05:18:50|32985.3|32980.5|32982.8|32978|32985.3|32980.5|32982.8|32978|2
1651814340000|2022-05-06 05:19:00|32983.3|32978.5|32987.8|32983|32989.3|32984.5|32982.3|32977.5|2
1651814350000|2022-05-06 05:19:10|32988.8|32984|32986.8|32982|32990.8|32986|32986.8|32982|6
1651814360000|2022-05-06 05:19:20|32987.3|32982.5|32985.8|32981|32989.8|32985|32985.8|32981|2
1651814370000|2022-05-06 05:19:30|32986.3|32981.5|32986.8|32982|32987.3|32982.5|32985.3|32980.5|1
1651814380000|2022-05-06 05:19:40|32987.3|32982.5|32987.8|32983|32988.3|32983.5|32987.3|32982.5|1
1651814390000|2022-05-06 05:19:50|32988.3|32983.5|32989.8|32985|32989.8|32985|32988.3|32983.5|2
1651814400000|2022-05-06 05:20:00|32990.3|32985.5|32990.8|32986|32992.3|32987.5|32990.3|32985.5|10
1651814410000|2022-05-06 05:20:10|32990.3|32985.5|32990.8|32986|32990.8|32986|32988.8|32984|1
1651814420000|2022-05-06 05:20:20|32991.3|32986.5|32992.3|32987.5|32993.8|32989|32991.3|32986.5|5
1651814430000|2022-05-06 05:20:30|32992.8|32988|32991.8|32987|32992.8|32988|32990.8|32986|3
1651814440000|2022-05-06 05:20:40|32992.3|32987.5|32994.3|32989.5|32994.8|32990|32992.3|32987.5|2
1651814450000|2022-05-06 05:20:50|32994.8|32990|32991.8|32987|32994.8|32990|32991.8|32987|3
1651814460000|2022-05-06 05:21:00|32992.3|32987.5|32994.3|32989.5|32994.3|32989.5|32992.3|32987.5|3
1651814470000|2022-05-06 05:21:10|32993.8|32989|32991.3|32986.5|32993.8|32989|32991.3|32986.5|0
1651814480000|2022-05-06 05:21:20|32991.8|32987|32992.8|32988|32993.3|32988.5|32991.8|32987|1
1651814490000|2022-05-06 05:21:30|32993.3|32988.5|32994.8|32990|32994.8|32990|32991.8|32987|4
1651814500000|2022-05-06 05:21:40|32994.3|32989.5|32993.8|32989|32994.3|32989.5|32993.3|32988.5|0
1651814510000|2022-05-06 05:21:50|32993.3|32988.5|32995.8|32991|32997.8|32993|32993.3|32988.5|38
1651814520000|2022-05-06 05:22:00|32995.3|32990.5|32993.3|32988.5|32995.8|32991|32991.8|32987|9
1651814530000|2022-05-06 05:22:10|32993.8|32989|32994.8|32990|32994.8|32990|32991.8|32987|30
1651814540000|2022-05-06 05:22:20|32994.3|32989.5|32992.3|32987.5|32994.3|32989.5|32992.3|32987.5|1
1651814550000|2022-05-06 05:22:30|32991.8|32987|32994.3|32989.5|32994.3|32989.5|32991.8|32987|0
1651814560000|2022-05-06 05:22:40|32993.8|32989|32992.8|32988|32994.3|32989.5|32992.3|32987.5|6
1651814570000|2022-05-06 05:22:50|32993.3|32988.5|32992.8|32988|32993.8|32989|32992.8|32988|0
1651814580000|2022-05-06 05:23:00|32994.3|32989.5|32991.3|32986.5|32995.3|32990.5|32991.3|32986.5|7
1651814590000|2022-05-06 05:23:10|32990.8|32986|32989.8|32985|32990.8|32986|32989.3|32984.5|7
1651814600000|2022-05-06 05:23:20|32989.3|32984.5|32984.8|32980|32989.3|32984.5|32983.8|32979|3
1651814610000|2022-05-06 05:23:30|32984.3|32979.5|32983.8|32979|32984.8|32980|32981.3|32976.5|1
1651814620000|2022-05-06 05:23:40|32984.3|32979.5|32984.8|32980|32985.3|32980.5|32984.3|32979.5|2
1651814630000|2022-05-06 05:23:50|32984.3|32979.5|32985.3|32980.5|32985.3|32980.5|32984.3|32979.5|0
1651814640000|2022-05-06 05:24:00|32985.8|32981|32983.8|32979|32985.8|32981|32983.3|32978.5|1
1651814650000|2022-05-06 05:24:10|32984.3|32979.5|32990.8|32986|32990.8|32986|32984.3|32979.5|12
1651814660000|2022-05-06 05:24:20|32991.3|32986.5|32990.8|32986|32991.8|32987|32990.3|32985.5|0
1651814670000|2022-05-06 05:24:30|32990.3|32985.5|32991.8|32987|32991.8|32987|32989.8|32985|1
1651814680000|2022-05-06 05:24:40|32989.8|32985|32990.3|32985.5|32990.3|32985.5|32989.8|32985|2
1651814690000|2022-05-06 05:24:50|32989.8|32985|32987.3|32982.5|32989.8|32985|32986.8|32982|0
1651814700000|2022-05-06 05:25:00|32987.8|32983|32988.8|32984|32989.8|32985|32987.3|32982.5|1
1651814710000|2022-05-06 05:25:10|32989.3|32984.5|32987.8|32983|32989.8|32985|32985.8|32981|1
1651814720000|2022-05-06 05:25:20|32988.3|32983.5|32982.8|32978|32988.8|32984|32982.8|32978|1
1651814730000|2022-05-06 05:25:30|32982.3|32977.5|32981.8|32977|32982.8|32978|32979.8|32975|1
1651814740000|2022-05-06 05:25:40|32980.8|32976|32981.8|32977|32983.8|32979|32980.3|32975.5|1
1651814750000|2022-05-06 05:25:50|32982.3|32977.5|32983.3|32978.5|32983.8|32979|32981.8|32977|0
1651814760000|2022-05-06 05:26:00|32983.8|32979|32982.3|32977.5|32983.8|32979|32981.8|32977|0
1651814770000|2022-05-06 05:26:10|32982.8|32978|32980.8|32976|32982.8|32978|32980.8|32976|0
1651814780000|2022-05-06 05:26:20|32981.3|32976.5|32981.8|32977|32982.3|32977.5|32981.3|32976.5|0
1651814790000|2022-05-06 05:26:30|32982.3|32977.5|32981.3|32976.5|32982.8|32978|32981.3|32976.5|0
1651814800000|2022-05-06 05:26:40|32982.8|32978|32982.8|32978|32982.8|32978|32982.8|32978|1
1651814810000|2022-05-06 05:26:50|32982.3|32977.5|32982.8|32978|32982.8|32978|32981.8|32977|2
1651814820000|2022-05-06 05:27:00|32982.3|32977.5|32977.3|32972.5|32982.3|32977.5|32976.8|32972|2
1651814830000|2022-05-06 05:27:10|32976.8|32972|32976.3|32971.5|32977.3|32972.5|32975.8|32971|1
1651814840000|2022-05-06 05:27:20|32977.3|32972.5|32979.8|32975|32979.8|32975|32976.8|32972|1
1651814850000|2022-05-06 05:27:30|32980.3|32975.5|32982.3|32977.5|32982.8|32978|32980.3|32975.5|1
1651814860000|2022-05-06 05:27:40|32982.8|32978|32985.8|32981|32985.8|32981|32982.8|32978|1
1651814870000|2022-05-06 05:27:50|32986.8|32982|32986.8|32982|32986.8|32982|32986.3|32981.5|0
1651814880000|2022-05-06 05:28:00|32987.3|32982.5|32986.8|32982|32988.8|32984|32986.8|32982|2
1651814890000|2022-05-06 05:28:10|32986.3|32981.5|32986.8|32982|32987.3|32982.5|32986.3|32981.5|2
1651814900000|2022-05-06 05:28:20|32987.8|32983|32987.8|32983|32989.3|32984.5|32987.8|32983|1
1651814910000|2022-05-06 05:28:30|32987.3|32982.5|32987.8|32983|32988.3|32983.5|32987.3|32982.5|0
1651814920000|2022-05-06 05:28:40|32987.3|32982.5|32994.8|32990|32995.3|32990.5|32987.3|32982.5|4
1651814930000|2022-05-06 05:28:50|32994.3|32989.5|32993.8|32989|32994.8|32990|32993.3|32988.5|2
1651814940000|2022-05-06 05:29:00|32994.3|32989.5|32994.8|32990|32994.8|32990|32993.3|32988.5|1
1651814950000|2022-05-06 05:29:10|32994.3|32989.5|32999.3|32994.5|32999.3|32994.5|32993.8|32989|1
1651814960000|2022-05-06 05:29:20|32998.8|32994|32999.8|32995|33000.3|32995.5|32997.3|32992.5|2
1651814970000|2022-05-06 05:29:30|32998.3|32993.5|32998.8|32994|32999.8|32995|32997.8|32993|5
1651814980000|2022-05-06 05:29:40|32998.3|32993.5|32998.8|32994|33000.3|32995.5|32998.3|32993.5|1
1651814990000|2022-05-06 05:29:50|32998.3|32993.5|32994.8|32990|32998.8|32994|32994.8|32990|1
1651815000000|2022-05-06 05:30:00|32995.3|32990.5|32990.8|32986|32997.8|32993|32990.8|32986|4
1651815010000|2022-05-06 05:30:10|32990.3|32985.5|32980.8|32976|32990.3|32985.5|32980.3|32975.5|1
1651815020000|2022-05-06 05:30:20|32980.3|32975.5|32983.3|32978.5|32984.3|32979.5|32980.3|32975.5|7
1651815030000|2022-05-06 05:30:30|32982.8|32978|32981.8|32977|32983.3|32978.5|32980.8|32976|5
1651815040000|2022-05-06 05:30:40|32982.3|32977.5|32985.8|32981|32986.3|32981.5|32981.8|32977|7
1651815050000|2022-05-06 05:30:50|32986.3|32981.5|32990.8|32986|32991.8|32987|32985.8|32981|11
1651815060000|2022-05-06 05:31:00|32990.3|32985.5|32996.8|32992|32998.3|32993.5|32990.3|32985.5|4
1651815070000|2022-05-06 05:31:10|32997.3|32992.5|32995.3|32990.5|32997.3|32992.5|32994.8|32990|1
1651815080000|2022-05-06 05:31:20|32995.8|32991|32997.8|32993|32998.3|32993.5|32995.8|32991|0
1651815090000|2022-05-06 05:31:30|32997.3|32992.5|32998.8|32994|32998.8|32994|32996.3|32991.5|3
1651815100000|2022-05-06 05:31:40|32998.3|32993.5|32997.8|32993|32998.3|32993.5|32997.8|32993|0
1651815110000|2022-05-06 05:31:50|32997.3|32992.5|32995.3|32990.5|32997.3|32992.5|32995.3|32990.5|1
1651815120000|2022-05-06 05:32:00|32994.8|32990|32994.3|32989.5|32995.3|32990.5|32994.3|32989.5|0
1651815130000|2022-05-06 05:32:10|32994.8|32990|33000.3|32995.5|33000.3|32995.5|32993.3|32988.5|7
1651815140000|2022-05-06 05:32:20|33000.8|32996|32999.8|32995|33002.3|32997.5|32996.8|32992|11
1651815150000|2022-05-06 05:32:30|33000.3|32995.5|33000.8|32996|33001.8|32997|33000.3|32995.5|0
1651815160000|2022-05-06 05:32:40|33001.3|32996.5|32999.8|32995|33001.8|32997|32999.8|32995|1
1651815170000|2022-05-06 05:32:50|32999.3|32994.5|32996.3|32991.5|32999.3|32994.5|32995.8|32991|0
1651815180000|2022-05-06 05:33:00|32996.8|32992|33000.3|32995.5|33000.3|32995.5|32996.3|32991.5|0
1651815190000|2022-05-06 05:33:10|32999.8|32995|32998.8|32994|32999.8|32995|32998.8|32994|3
1651815200000|2022-05-06 05:33:20|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|32998.3|32993.5|0
1651815210000|2022-05-06 05:33:30|32997.8|32993|32994.8|32990|32998.8|32994|32994.8|32990|2
1651815230000|2022-05-06 05:33:50|32994.3|32989.5|32994.8|32990|32995.3|32990.5|32993.8|32989|1
1651815240000|2022-05-06 05:34:00|32994.3|32989.5|32994.8|32990|32994.8|32990|32994.3|32989.5|0
1651815250000|2022-05-06 05:34:10|32994.3|32989.5|32995.8|32991|32996.3|32991.5|32994.3|32989.5|2
1651815260000|2022-05-06 05:34:20|32995.3|32990.5|32995.3|32990.5|32995.3|32990.5|32995.3|32990.5|0
1651815270000|2022-05-06 05:34:30|32994.8|32990|32992.8|32988|32994.8|32990|32992.8|32988|4
1651815280000|2022-05-06 05:34:40|32993.3|32988.5|32997.8|32993|32997.8|32993|32993.3|32988.5|7
1651815290000|2022-05-06 05:34:50|32997.3|32992.5|32992.8|32988|32997.3|32992.5|32992.8|32988|2
1651815300000|2022-05-06 05:35:00|32992.3|32987.5|32993.3|32988.5|32993.8|32989|32991.8|32987|0
1651815310000|2022-05-06 05:35:10|32992.8|32988|32992.8|32988|32992.8|32988|32992.8|32988|0
1651815320000|2022-05-06 05:35:20|32990.3|32985.5|32991.3|32986.5|32992.8|32988|32989.8|32985|9
1651815330000|2022-05-06 05:35:30|32990.8|32986|32985.8|32981|32991.3|32986.5|32985.8|32981|5
1651815340000|2022-05-06 05:35:40|32985.3|32980.5|32992.8|32988|32993.3|32988.5|32985.3|32980.5|10
1651815350000|2022-05-06 05:35:50|32992.3|32987.5|32989.8|32985|32992.3|32987.5|32989.8|32985|3
1651815360000|2022-05-06 05:36:00|32990.8|32986|32983.8|32979|32990.8|32986|32981.3|32976.5|12
1651815370000|2022-05-06 05:36:10|32984.3|32979.5|32983.8|32979|32984.8|32980|32983.8|32979|1
1651815380000|2022-05-06 05:36:20|32986.3|32981.5|32984.8|32980|32989.3|32984.5|32984.8|32980|8
1651815390000|2022-05-06 05:36:30|32985.3|32980.5|32985.8|32981|32986.3|32981.5|32984.8|32980|2
1651815400000|2022-05-06 05:36:40|32983.3|32978.5|32984.8|32980|32986.3|32981.5|32983.3|32978.5|8
1651815410000|2022-05-06 05:36:50|32985.3|32980.5|32992.8|32988|32992.8|32988|32984.8|32980|19
1651815420000|2022-05-06 05:37:00|32993.3|32988.5|32993.8|32989|32998.3|32993.5|32993.3|32988.5|13
1651815430000|2022-05-06 05:37:10|32994.3|32989.5|32995.8|32991|32995.8|32991|32994.3|32989.5|0
1651815440000|2022-05-06 05:37:20|32995.3|32990.5|32985.8|32981|32995.3|32990.5|32985.3|32980.5|8
1651815450000|2022-05-06 05:37:30|32986.8|32982|32984.8|32980|32986.8|32982|32983.8|32979|2
1651815460000|2022-05-06 05:37:40|32985.3|32980.5|32986.8|32982|32986.8|32982|32984.8|32980|1
1651815470000|2022-05-06 05:37:50|32986.3|32981.5|32986.8|32982|32986.8|32982|32984.8|32980|1
1651815480000|2022-05-06 05:38:00|32987.3|32982.5|32990.8|32986|32992.8|32988|32987.3|32982.5|4
1651815490000|2022-05-06 05:38:10|32990.3|32985.5|32989.8|32985|32992.8|32988|32987.8|32983|6
1651815500000|2022-05-06 05:38:20|32989.3|32984.5|32988.3|32983.5|32992.8|32988|32988.3|32983.5|13
1651815510000|2022-05-06 05:38:30|32988.8|32984|32990.3|32985.5|32990.8|32986|32988.8|32984|1
1651815520000|2022-05-06 05:38:40|32989.8|32985|32991.3|32986.5|32992.3|32987.5|32989.8|32985|0
1651815530000|2022-05-06 05:38:50|32991.8|32987|32996.8|32992|33000.8|32996|32991.8|32987|14
1651815540000|2022-05-06 05:39:00|32996.3|32991.5|32998.8|32994|33001.3|32996.5|32996.3|32991.5|5
1651815550000|2022-05-06 05:39:10|32999.3|32994.5|33002.8|32998|33002.8|32998|32998.8|32994|2
1651815560000|2022-05-06 05:39:20|33003.3|32998.5|33005.3|33000.5|33005.8|33001|33000.8|32996|28
1651815570000|2022-05-06 05:39:30|33005.8|33001|33004.8|33000|33005.8|33001|33003.3|32998.5|5
1651815580000|2022-05-06 05:39:40|33005.3|33000.5|33005.8|33001|33005.8|33001|33005.3|33000.5|0
1651815590000|2022-05-06 05:39:50|33006.3|33001.5|33006.8|33002|33007.3|33002.5|33005.8|33001|9
1651815600000|2022-05-06 05:40:00|33007.3|33002.5|33006.8|33002|33007.8|33003|33006.8|33002|2
1651815610000|2022-05-06 05:40:10|33005.8|33001|33002.8|32998|33006.8|33002|33002.8|32998|5
1651815620000|2022-05-06 05:40:20|32999.8|32995|33002.8|32998|33002.8|32998|32997.8|32993|6
1651815630000|2022-05-06 05:40:30|33003.3|32998.5|33001.3|32996.5|33003.8|32999|33001.3|32996.5|1
1651815640000|2022-05-06 05:40:40|33000.8|32996|33001.8|32997|33001.8|32997|33000.8|32996|1
1651815650000|2022-05-06 05:40:50|33001.3|32996.5|32997.8|32993|33001.3|32996.5|32997.8|32993|5
1651815660000|2022-05-06 05:41:00|32997.3|32992.5|32992.8|32988|32997.8|32993|32992.3|32987.5|4
1651815670000|2022-05-06 05:41:10|32995.3|32990.5|32995.8|32991|32995.8|32991|32995.3|32990.5|2
1651815680000|2022-05-06 05:41:20|32996.3|32991.5|32994.3|32989.5|32996.8|32992|32993.8|32989|1
1651815690000|2022-05-06 05:41:30|32994.8|32990|32993.8|32989|32994.8|32990|32993.8|32989|1
1651815700000|2022-05-06 05:41:40|32994.3|32989.5|32983.8|32979|32994.8|32990|32982.8|32978|13
1651815710000|2022-05-06 05:41:50|32983.3|32978.5|32985.8|32981|32988.3|32983.5|32982.8|32978|4
1651815720000|2022-05-06 05:42:00|32985.3|32980.5|32987.8|32983|32987.8|32983|32985.3|32980.5|1
1651815730000|2022-05-06 05:42:10|32987.3|32982.5|32983.3|32978.5|32987.8|32983|32982.8|32978|5
1651815740000|2022-05-06 05:42:20|32984.3|32979.5|32983.8|32979|32986.8|32982|32983.3|32978.5|3
1651815750000|2022-05-06 05:42:30|32984.3|32979.5|32980.3|32975.5|32984.3|32979.5|32978.8|32974|6
1651815760000|2022-05-06 05:42:40|32980.8|32976|32986.3|32981.5|32986.8|32982|32980.8|32976|1
1651815770000|2022-05-06 05:42:50|32984.8|32980|32985.8|32981|32986.3|32981.5|32984.3|32979.5|0
1651815780000|2022-05-06 05:43:00|32986.3|32981.5|32983.3|32978.5|32986.8|32982|32982.8|32978|2
1651815790000|2022-05-06 05:43:10|32982.8|32978|32982.3|32977.5|32983.8|32979|32982.3|32977.5|6
1651815800000|2022-05-06 05:43:20|32981.8|32977|32981.8|32977|32981.8|32977|32980.8|32976|0
1651815810000|2022-05-06 05:43:30|32982.3|32977.5|32984.3|32979.5|32984.8|32980|32982.3|32977.5|1
1651815820000|2022-05-06 05:43:40|32983.8|32979|32983.3|32978.5|32985.3|32980.5|32982.3|32977.5|1
1651815830000|2022-05-06 05:43:50|32982.8|32978|32982.3|32977.5|32984.3|32979.5|32982.3|32977.5|0
1651815840000|2022-05-06 05:44:00|32981.8|32977|32984.8|32980|32985.8|32981|32980.8|32976|4
1651815850000|2022-05-06 05:44:10|32985.3|32980.5|32986.8|32982|32986.8|32982|32984.8|32980|0
1651815860000|2022-05-06 05:44:20|32987.3|32982.5|32987.8|32983|32987.8|32983|32986.8|32982|1
1651815870000|2022-05-06 05:44:30|32987.3|32982.5|32985.3|32980.5|32987.3|32982.5|32984.8|32980|0
1651815880000|2022-05-06 05:44:40|32984.8|32980|32984.8|32980|32985.3|32980.5|32984.8|32980|0
1651815890000|2022-05-06 05:44:50|32985.3|32980.5|32986.8|32982|32986.8|32982|32984.8|32980|0
1651815900000|2022-05-06 05:45:00|32986.3|32981.5|32986.3|32981.5|32986.8|32982|32986.3|32981.5|0
1651815910000|2022-05-06 05:45:10|32986.8|32982|32988.3|32983.5|32989.8|32985|32986.8|32982|2
1651815920000|2022-05-06 05:45:20|32987.8|32983|32987.3|32982.5|32987.8|32983|32985.8|32981|0
1651815930000|2022-05-06 05:45:30|32987.8|32983|32985.8|32981|32987.8|32983|32985.3|32980.5|2
1651815940000|2022-05-06 05:45:40|32985.3|32980.5|32988.8|32984|32990.8|32986|32984.8|32980|6
1651815950000|2022-05-06 05:45:50|32988.3|32983.5|32989.8|32985|32990.8|32986|32987.8|32983|0
1651815960000|2022-05-06 05:46:00|32989.3|32984.5|32986.8|32982|32989.8|32985|32986.3|32981.5|0
1651815970000|2022-05-06 05:46:10|32986.3|32981.5|32982.3|32977.5|32986.3|32981.5|32981.8|32977|4
1651815980000|2022-05-06 05:46:20|32982.8|32978|32983.8|32979|32983.8|32979|32982.3|32977.5|1
1651815990000|2022-05-06 05:46:30|32983.3|32978.5|32982.8|32978|32984.3|32979.5|32982.8|32978|1
1651816000000|2022-05-06 05:46:40|32983.8|32979|32981.8|32977|32983.8|32979|32981.3|32976.5|0
1651816010000|2022-05-06 05:46:50|32981.3|32976.5|32978.8|32974|32981.3|32976.5|32978.8|32974|5
1651816020000|2022-05-06 05:47:00|32979.3|32974.5|32976.8|32972|32982.8|32978|32975.3|32970.5|3
1651816030000|2022-05-06 05:47:10|32976.3|32971.5|32972.8|32968|32978.8|32974|32972.8|32968|8
1651816040000|2022-05-06 05:47:20|32973.3|32968.5|32970.8|32966|32975.8|32971|32970.3|32965.5|5
1651816050000|2022-05-06 05:47:30|32971.3|32966.5|32973.8|32969|32975.3|32970.5|32971.3|32966.5|12
1651816060000|2022-05-06 05:47:40|32974.3|32969.5|32974.8|32970|32978.3|32973.5|32973.8|32969|8
1651816070000|2022-05-06 05:47:50|32974.3|32969.5|32974.8|32970|32974.8|32970|32972.8|32968|0
1651816080000|2022-05-06 05:48:00|32975.3|32970.5|32974.8|32970|32975.3|32970.5|32972.3|32967.5|1
1651816090000|2022-05-06 05:48:10|32975.3|32970.5|32977.8|32973|32978.8|32974|32973.8|32969|4
1651816100000|2022-05-06 05:48:20|32978.3|32973.5|32975.8|32971|32978.8|32974|32975.8|32971|0
1651816110000|2022-05-06 05:48:30|32976.3|32971.5|32979.8|32975|32980.8|32976|32975.8|32971|2
1651816120000|2022-05-06 05:48:40|32980.3|32975.5|32978.8|32974|32980.3|32975.5|32977.8|32973|1
1651816130000|2022-05-06 05:48:50|32978.3|32973.5|32976.8|32972|32978.8|32974|32976.3|32971.5|3
1651816140000|2022-05-06 05:49:00|32977.8|32973|32980.3|32975.5|32980.8|32976|32977.8|32973|2
1651816150000|2022-05-06 05:49:10|32979.3|32974.5|32975.3|32970.5|32980.3|32975.5|32973.8|32969|2
1651816160000|2022-05-06 05:49:20|32975.8|32971|32974.8|32970|32978.8|32974|32974.8|32970|2
1651816170000|2022-05-06 05:49:30|32974.3|32969.5|32976.3|32971.5|32976.8|32972|32973.3|32968.5|2
1651816180000|2022-05-06 05:49:40|32975.8|32971|32974.3|32969.5|32975.8|32971|32974.3|32969.5|0
1651816190000|2022-05-06 05:49:50|32973.8|32969|32974.8|32970|32975.8|32971|32973.8|32969|0
1651816200000|2022-05-06 05:50:00|32975.3|32970.5|32977.3|32972.5|32978.8|32974|32975.3|32970.5|2
1651816210000|2022-05-06 05:50:10|32977.8|32973|32980.8|32976|32981.3|32976.5|32977.8|32973|8
1651816220000|2022-05-06 05:50:20|32980.3|32975.5|32979.8|32975|32981.3|32976.5|32979.8|32975|3
1651816230000|2022-05-06 05:50:30|32980.3|32975.5|32984.3|32979.5|32984.3|32979.5|32979.8|32975|6
1651816240000|2022-05-06 05:50:40|32983.8|32979|32984.8|32980|32985.8|32981|32983.8|32979|0
1651816250000|2022-05-06 05:50:50|32985.3|32980.5|32988.8|32984|32988.8|32984|32985.3|32980.5|0
1651816260000|2022-05-06 05:51:00|32988.3|32983.5|32984.8|32980|32988.3|32983.5|32984.8|32980|1
1651816270000|2022-05-06 05:51:10|32985.8|32981|32989.8|32985|32989.8|32985|32985.3|32980.5|4
1651816280000|2022-05-06 05:51:20|32989.3|32984.5|32992.8|32988|32994.8|32990|32989.3|32984.5|7
1651816290000|2022-05-06 05:51:30|32992.3|32987.5|32990.8|32986|32994.3|32989.5|32990.8|32986|5
1651816300000|2022-05-06 05:51:40|32991.3|32986.5|32990.8|32986|32992.8|32988|32990.8|32986|1
1651816310000|2022-05-06 05:51:50|32991.3|32986.5|32993.8|32989|32993.8|32989|32991.3|32986.5|7
1651816320000|2022-05-06 05:52:00|32992.3|32987.5|32991.8|32987|32992.8|32988|32991.8|32987|1
1651816330000|2022-05-06 05:52:10|32991.3|32986.5|32986.8|32982|32991.3|32986.5|32984.3|32979.5|5
1651816340000|2022-05-06 05:52:20|32986.3|32981.5|32985.8|32981|32987.8|32983|32985.8|32981|3
1651816350000|2022-05-06 05:52:30|32986.3|32981.5|32984.8|32980|32986.3|32981.5|32984.3|32979.5|0
1651816360000|2022-05-06 05:52:40|32985.3|32980.5|32985.3|32980.5|32986.3|32981.5|32984.8|32980|1
1651816370000|2022-05-06 05:52:50|32984.8|32980|32985.3|32980.5|32985.3|32980.5|32984.8|32980|0
1651816380000|2022-05-06 05:53:00|32984.8|32980|32985.3|32980.5|32985.3|32980.5|32984.3|32979.5|2
1651816390000|2022-05-06 05:53:10|32984.8|32980|32983.3|32978.5|32984.8|32980|32983.3|32978.5|0
1651816400000|2022-05-06 05:53:20|32983.8|32979|32983.8|32979|32983.8|32979|32983.8|32979|0
1651816410000|2022-05-06 05:53:30|32983.3|32978.5|32983.3|32978.5|32984.8|32980|32983.3|32978.5|1
1651816420000|2022-05-06 05:53:40|32983.8|32979|32984.3|32979.5|32984.8|32980|32983.8|32979|1
1651816430000|2022-05-06 05:53:50|32984.8|32980|32982.3|32977.5|32985.8|32981|32982.3|32977.5|0
1651816440000|2022-05-06 05:54:00|32982.8|32978|32981.3|32976.5|32983.3|32978.5|32980.8|32976|1
1651816450000|2022-05-06 05:54:10|32980.8|32976|32983.8|32979|32983.8|32979|32979.3|32974.5|5
1651816460000|2022-05-06 05:54:20|32984.3|32979.5|32995.8|32991|32995.8|32991|32984.3|32979.5|20
1651816470000|2022-05-06 05:54:30|32997.3|32992.5|32996.8|32992|32998.8|32994|32994.8|32990|14
1651816480000|2022-05-06 05:54:40|32997.3|32992.5|32996.8|32992|32999.3|32994.5|32996.8|32992|3
1651816490000|2022-05-06 05:54:50|32997.3|32992.5|32997.8|32993|32997.8|32993|32997.3|32992.5|2
1651816500000|2022-05-06 05:55:00|32997.3|32992.5|32993.8|32989|32997.3|32992.5|32993.8|32989|1
1651816510000|2022-05-06 05:55:10|32993.3|32988.5|32987.8|32983|32993.3|32988.5|32987.8|32983|2
1651816520000|2022-05-06 05:55:20|32987.3|32982.5|32986.8|32982|32987.8|32983|32985.8|32981|2
1651816530000|2022-05-06 05:55:30|32987.3|32982.5|32985.8|32981|32988.3|32983.5|32985.8|32981|1
1651816540000|2022-05-06 05:55:40|32986.3|32981.5|32985.8|32981|32986.8|32982|32985.8|32981|2
1651816550000|2022-05-06 05:55:50|32985.3|32980.5|32985.8|32981|32987.8|32983|32985.3|32980.5|0
1651816560000|2022-05-06 05:56:00|32985.3|32980.5|32978.8|32974|32985.3|32980.5|32978.8|32974|8
1651816570000|2022-05-06 05:56:10|32978.3|32973.5|32972.8|32968|32978.3|32973.5|32970.8|32966|10
1651816580000|2022-05-06 05:56:20|32973.3|32968.5|32973.8|32969|32975.8|32971|32971.8|32967|5
1651816590000|2022-05-06 05:56:30|32973.3|32968.5|32989.8|32985|32991.8|32987|32972.8|32968|50
1651816600000|2022-05-06 05:56:40|32989.3|32984.5|32984.8|32980|32989.3|32984.5|32984.8|32980|3
1651816610000|2022-05-06 05:56:50|32986.3|32981.5|32985.8|32981|32986.3|32981.5|32985.8|32981|2
1651816620000|2022-05-06 05:57:00|32985.3|32980.5|32983.8|32979|32986.3|32981.5|32983.8|32979|5
1651816630000|2022-05-06 05:57:10|32983.3|32978.5|32986.3|32981.5|32986.3|32981.5|32981.8|32977|3
1651816640000|2022-05-06 05:57:20|32986.8|32982|32989.8|32985|32990.8|32986|32986.8|32982|2
1651816650000|2022-05-06 05:57:30|32990.3|32985.5|32984.8|32980|32990.8|32986|32984.8|32980|3
1651816660000|2022-05-06 05:57:40|32983.8|32979|32987.8|32983|32987.8|32983|32982.8|32978|1
1651816670000|2022-05-06 05:57:50|32987.3|32982.5|32987.8|32983|32988.3|32983.5|32986.3|32981.5|3
1651816680000|2022-05-06 05:58:00|32987.3|32982.5|32986.3|32981.5|32987.8|32983|32985.8|32981|2
1651816690000|2022-05-06 05:58:10|32986.8|32982|32985.8|32981|32986.8|32982|32984.3|32979.5|3
1651816700000|2022-05-06 05:58:20|32985.3|32980.5|32988.3|32983.5|32988.3|32983.5|32985.3|32980.5|1
1651816710000|2022-05-06 05:58:30|32986.3|32981.5|32985.3|32980.5|32986.8|32982|32985.3|32980.5|3
1651816720000|2022-05-06 05:58:40|32983.8|32979|32986.8|32982|32986.8|32982|32981.8|32977|2
1651816730000|2022-05-06 05:58:50|32988.8|32984|32988.8|32984|32988.8|32984|32986.8|32982|1
1651816740000|2022-05-06 05:59:00|32988.3|32983.5|32992.3|32987.5|32992.3|32987.5|32987.8|32983|1
1651816750000|2022-05-06 05:59:10|32992.8|32988|32992.8|32988|32995.3|32990.5|32992.3|32987.5|0
1651816760000|2022-05-06 05:59:20|32993.3|32988.5|32994.3|32989.5|32994.3|32989.5|32993.3|32988.5|0
1651816770000|2022-05-06 05:59:30|32994.8|32990|32994.8|32990|32995.3|32990.5|32993.3|32988.5|1
1651816780000|2022-05-06 05:59:40|32995.3|32990.5|32994.8|32990|32995.3|32990.5|32994.8|32990|1
1651816790000|2022-05-06 05:59:50|32995.3|32990.5|32999.8|32995|32999.8|32995|32994.8|32990|5
1651816800000|2022-05-06 06:00:00|32999.2|32995.6|32999.7|32996.1|33001.2|32997.6|32991.7|32988.1|52
1651816810000|2022-05-06 06:00:10|33000.2|32996.6|32998.2|32994.6|33000.2|32996.6|32994.2|32990.6|14
1651816820000|2022-05-06 06:00:20|32997.7|32994.1|33006.7|33003.1|33007.2|33003.6|32997.2|32993.6|12
1651816830000|2022-05-06 06:00:30|33007.2|33003.6|33003.7|33000.1|33007.2|33003.6|33002.2|32998.6|9
1651816840000|2022-05-06 06:00:40|33003.2|32999.6|33000.2|32996.6|33003.2|32999.6|32999.7|32996.1|1
1651816850000|2022-05-06 06:00:50|33000.7|32997.1|33001.2|32997.6|33001.2|32997.6|32999.2|32995.6|3
1651816860000|2022-05-06 06:01:00|33000.7|32997.1|32990.2|32986.6|33001.2|32997.6|32990.2|32986.6|13
1651816870000|2022-05-06 06:01:10|32990.7|32987.1|32989.7|32986.1|32990.7|32987.1|32985.2|32981.6|2
1651816880000|2022-05-06 06:01:20|32990.2|32986.6|32992.7|32989.1|32992.7|32989.1|32989.2|32985.6|0
1651816890000|2022-05-06 06:01:30|32993.2|32989.6|32991.7|32988.1|32993.7|32990.1|32990.7|32987.1|4
1651816900000|2022-05-06 06:01:40|32992.2|32988.6|32994.2|32990.6|32994.2|32990.6|32991.7|32988.1|1
1651816910000|2022-05-06 06:01:50|32994.7|32991.1|32995.7|32992.1|32996.2|32992.6|32993.7|32990.1|6
1651816920000|2022-05-06 06:02:00|32996.2|32992.6|33000.2|32996.6|33002.2|32998.6|32995.2|32991.6|14
1651816930000|2022-05-06 06:02:10|33000.7|32997.1|32996.2|32992.6|33001.2|32997.6|32992.2|32988.6|20
1651816940000|2022-05-06 06:02:20|32996.7|32993.1|32994.2|32990.6|32998.7|32995.1|32994.2|32990.6|7
1651816950000|2022-05-06 06:02:30|32994.7|32991.1|32997.2|32993.6|33001.2|32997.6|32994.2|32990.6|2
1651816960000|2022-05-06 06:02:40|32997.7|32994.1|32999.7|32996.1|33002.2|32998.6|32997.2|32993.6|10
1651816970000|2022-05-06 06:02:50|33000.2|32996.6|32997.7|32994.1|33004.7|33001.1|32997.7|32994.1|58
1651816980000|2022-05-06 06:03:00|32998.2|32994.6|33003.2|32999.6|33004.2|33000.6|32997.7|32994.1|3
1651816990000|2022-05-06 06:03:10|33002.7|32999.1|32998.2|32994.6|33002.7|32999.1|32996.7|32993.1|9
1651817000000|2022-05-06 06:03:20|32998.7|32995.1|33006.2|33002.6|33007.2|33003.6|32998.7|32995.1|40
1651817010000|2022-05-06 06:03:30|33005.7|33002.1|33005.2|33001.6|33007.2|33003.6|33005.2|33001.6|6
1651817020000|2022-05-06 06:03:40|33005.7|33002.1|33003.7|33000.1|33006.2|33002.6|33001.2|32997.6|10
1651817030000|2022-05-06 06:03:50|33004.2|33000.6|33008.2|33004.6|33008.2|33004.6|33004.2|33000.6|0
1651817040000|2022-05-06 06:04:00|33007.7|33004.1|33015.2|33011.6|33015.7|33012.1|33007.7|33004.1|6
1651817050000|2022-05-06 06:04:10|33013.7|33010.1|33016.2|33012.6|33016.2|33012.6|33011.7|33008.1|9
1651817060000|2022-05-06 06:04:20|33016.7|33013.1|33019.7|33016.1|33020.2|33016.6|33014.7|33011.1|11
1651817070000|2022-05-06 06:04:30|33019.2|33015.6|33018.2|33014.6|33019.2|33015.6|33017.2|33013.6|3
1651817080000|2022-05-06 06:04:40|33018.7|33015.1|33022.2|33018.6|33028.2|33024.6|33018.7|33015.1|34
1651817090000|2022-05-06 06:04:50|33022.7|33019.1|33030.2|33026.6|33032.2|33028.6|33022.7|33019.1|6
1651817100000|2022-05-06 06:05:00|33029.7|33026.1|33024.2|33020.6|33029.7|33026.1|33022.7|33019.1|10
1651817110000|2022-05-06 06:05:10|33023.7|33020.1|33020.7|33017.1|33023.7|33020.1|33020.7|33017.1|21
1651817120000|2022-05-06 06:05:20|33021.2|33017.6|33021.7|33018.1|33023.2|33019.6|33021.2|33017.6|2
1651817130000|2022-05-06 06:05:30|33022.2|33018.6|33020.2|33016.6|33022.7|33019.1|33019.2|33015.6|11
1651817140000|2022-05-06 06:05:40|33019.7|33016.1|33024.7|33021.1|33024.7|33021.1|33019.7|33016.1|12
1651817150000|2022-05-06 06:05:50|33024.2|33020.6|33028.7|33025.1|33029.7|33026.1|33023.2|33019.6|4
1651817160000|2022-05-06 06:06:00|33029.2|33025.6|33030.2|33026.6|33030.7|33027.1|33024.2|33020.6|37
1651817170000|2022-05-06 06:06:10|33029.7|33026.1|33025.2|33021.6|33029.7|33026.1|33024.2|33020.6|11
1651817180000|2022-05-06 06:06:20|33024.7|33021.1|33027.2|33023.6|33027.2|33023.6|33023.2|33019.6|10
1651817190000|2022-05-06 06:06:30|33026.7|33023.1|33022.2|33018.6|33026.7|33023.1|33022.2|33018.6|5
1651817200000|2022-05-06 06:06:40|33022.7|33019.1|33026.7|33023.1|33027.2|33023.6|33022.7|33019.1|9
1651817210000|2022-05-06 06:06:50|33027.2|33023.6|33028.7|33025.1|33032.2|33028.6|33024.2|33020.6|116
1651817220000|2022-05-06 06:07:00|33029.2|33025.6|33027.7|33024.1|33029.7|33026.1|33026.7|33023.1|11
1651817230000|2022-05-06 06:07:10|33025.7|33022.1|33026.7|33023.1|33027.7|33024.1|33025.7|33022.1|11
1651817240000|2022-05-06 06:07:20|33027.2|33023.6|33033.2|33029.6|33033.7|33030.1|33027.2|33023.6|6
1651817250000|2022-05-06 06:07:30|33032.7|33029.1|33033.7|33030.1|33034.2|33030.6|33030.2|33026.6|10
1651817260000|2022-05-06 06:07:40|33032.2|33028.6|33032.7|33029.1|33035.2|33031.6|33032.2|33028.6|16
1651817270000|2022-05-06 06:07:50|33033.2|33029.6|33033.7|33030.1|33034.2|33030.6|33032.7|33029.1|1
1651817280000|2022-05-06 06:08:00|33033.2|33029.6|33034.2|33030.6|33035.2|33031.6|33033.2|33029.6|5
1651817290000|2022-05-06 06:08:10|33034.7|33031.1|33034.2|33030.6|33035.7|33032.1|33032.2|33028.6|12
1651817300000|2022-05-06 06:08:20|33033.7|33030.1|33023.2|33019.6|33034.7|33031.1|33022.2|33018.6|18
1651817310000|2022-05-06 06:08:30|33022.7|33019.1|33029.2|33025.6|33029.2|33025.6|33022.7|33019.1|12
1651817320000|2022-05-06 06:08:40|33028.7|33025.1|33026.2|33022.6|33028.7|33025.1|33026.2|33022.6|3
1651817330000|2022-05-06 06:08:50|33025.7|33022.1|33022.2|33018.6|33026.2|33022.6|33022.2|33018.6|1
1651817340000|2022-05-06 06:09:00|33022.7|33019.1|33026.2|33022.6|33026.2|33022.6|33022.2|33018.6|4
1651817350000|2022-05-06 06:09:10|33026.7|33023.1|33029.7|33026.1|33029.7|33026.1|33025.7|33022.1|5
1651817360000|2022-05-06 06:09:20|33029.2|33025.6|33029.2|33025.6|33029.7|33026.1|33027.2|33023.6|7
1651817370000|2022-05-06 06:09:30|33028.2|33024.6|33030.7|33027.1|33032.2|33028.6|33027.7|33024.1|14
1651817380000|2022-05-06 06:09:40|33030.2|33026.6|33032.2|33028.6|33033.2|33029.6|33029.2|33025.6|0
1651817390000|2022-05-06 06:09:50|33032.7|33029.1|33032.7|33029.1|33033.2|33029.6|33031.2|33027.6|1
1651817400000|2022-05-06 06:10:00|33032.2|33028.6|33034.2|33030.6|33037.2|33033.6|33032.2|33028.6|10
1651817410000|2022-05-06 06:10:10|33034.7|33031.1|33032.7|33029.1|33035.2|33031.6|33030.2|33026.6|5
1651817420000|2022-05-06 06:10:20|33032.2|33028.6|33029.2|33025.6|33034.7|33031.1|33028.7|33025.1|6
1651817430000|2022-05-06 06:10:30|33029.7|33026.1|33033.2|33029.6|33034.2|33030.6|33029.7|33026.1|2
1651817440000|2022-05-06 06:10:40|33033.7|33030.1|33028.7|33025.1|33034.2|33030.6|33028.2|33024.6|13
1651817450000|2022-05-06 06:10:50|33028.2|33024.6|33028.2|33024.6|33029.2|33025.6|33028.2|33024.6|0
1651817460000|2022-05-06 06:11:00|33028.7|33025.1|33034.2|33030.6|33034.2|33030.6|33028.7|33025.1|12
1651817470000|2022-05-06 06:11:10|33034.7|33031.1|33036.2|33032.6|33037.7|33034.1|33034.7|33031.1|10
1651817480000|2022-05-06 06:11:20|33035.7|33032.1|33035.2|33031.6|33037.2|33033.6|33034.2|33030.6|3
1651817490000|2022-05-06 06:11:30|33034.2|33030.6|33037.7|33034.1|33037.7|33034.1|33034.2|33030.6|5
1651817500000|2022-05-06 06:11:40|33038.7|33035.1|33036.7|33033.1|33038.7|33035.1|33036.7|33033.1|6
1651817510000|2022-05-06 06:11:50|33035.2|33031.6|33038.2|33034.6|33038.2|33034.6|33035.2|33031.6|2
1651817520000|2022-05-06 06:12:00|33037.7|33034.1|33036.2|33032.6|33038.7|33035.1|33036.2|33032.6|5
1651817530000|2022-05-06 06:12:10|33036.7|33033.1|33034.2|33030.6|33038.2|33034.6|33033.7|33030.1|8
1651817540000|2022-05-06 06:12:20|33033.7|33030.1|33031.7|33028.1|33034.2|33030.6|33030.2|33026.6|10
1651817550000|2022-05-06 06:12:30|33032.2|33028.6|33034.2|33030.6|33034.2|33030.6|33031.2|33027.6|0
1651817560000|2022-05-06 06:12:40|33033.7|33030.1|33030.2|33026.6|33033.7|33030.1|33030.2|33026.6|7
1651817570000|2022-05-06 06:12:50|33029.7|33026.1|33028.2|33024.6|33030.2|33026.6|33025.2|33021.6|9
1651817580000|2022-05-06 06:13:00|33028.7|33025.1|33030.7|33027.1|33031.2|33027.6|33027.2|33023.6|3
1651817590000|2022-05-06 06:13:10|33029.2|33025.6|33028.7|33025.1|33029.2|33025.6|33028.7|33025.1|1
1651817600000|2022-05-06 06:13:20|33030.2|33026.6|33033.2|33029.6|33033.2|33029.6|33030.2|33026.6|7
1651817610000|2022-05-06 06:13:30|33033.7|33030.1|33035.2|33031.6|33035.2|33031.6|33031.7|33028.1|3
1651817620000|2022-05-06 06:13:40|33035.7|33032.1|33033.2|33029.6|33035.7|33032.1|33033.2|33029.6|1
1651817630000|2022-05-06 06:13:50|33032.7|33029.1|33030.7|33027.1|33032.7|33029.1|33029.2|33025.6|3
1651817640000|2022-05-06 06:14:00|33031.2|33027.6|33034.2|33030.6|33034.7|33031.1|33030.7|33027.1|1
1651817650000|2022-05-06 06:14:10|33034.7|33031.1|33034.7|33031.1|33035.2|33031.6|33033.2|33029.6|2
1651817660000|2022-05-06 06:14:20|33034.2|33030.6|33035.7|33032.1|33036.2|33032.6|33034.2|33030.6|7
1651817670000|2022-05-06 06:14:30|33035.2|33031.6|33036.2|33032.6|33036.7|33033.1|33034.2|33030.6|0
1651817680000|2022-05-06 06:14:40|33036.7|33033.1|33036.2|33032.6|33037.2|33033.6|33035.2|33031.6|5
1651817690000|2022-05-06 06:14:50|33035.2|33031.6|33034.7|33031.1|33036.2|33032.6|33034.7|33031.1|1
1651817700000|2022-05-06 06:15:00|33035.2|33031.6|33035.7|33032.1|33037.7|33034.1|33034.7|33031.1|4
1651817710000|2022-05-06 06:15:10|33036.2|33032.6|33034.7|33031.1|33036.7|33033.1|33034.7|33031.1|4
1651817720000|2022-05-06 06:15:20|33033.7|33030.1|33034.2|33030.6|33034.2|33030.6|33031.7|33028.1|15
1651817730000|2022-05-06 06:15:30|33034.7|33031.1|33027.2|33023.6|33034.7|33031.1|33027.2|33023.6|7
1651817740000|2022-05-06 06:15:40|33027.7|33024.1|33027.2|33023.6|33028.2|33024.6|33025.7|33022.1|6
1651817750000|2022-05-06 06:15:50|33027.7|33024.1|33027.2|33023.6|33028.2|33024.6|33024.7|33021.1|18
1651817760000|2022-05-06 06:16:00|33027.7|33024.1|33036.2|33032.6|33036.7|33033.1|33027.7|33024.1|25
1651817770000|2022-05-06 06:16:10|33035.7|33032.1|33028.7|33025.1|33035.7|33032.1|33028.7|33025.1|9
1651817780000|2022-05-06 06:16:20|33026.7|33023.1|33026.7|33023.1|33028.7|33025.1|33026.7|33023.1|4
1651817790000|2022-05-06 06:16:30|33026.2|33022.6|33017.2|33013.6|33026.2|33022.6|33017.2|33013.6|10
1651817800000|2022-05-06 06:16:40|33016.7|33013.1|33019.2|33015.6|33019.2|33015.6|33015.2|33011.6|7
1651817810000|2022-05-06 06:16:50|33019.7|33016.1|33020.2|33016.6|33020.2|33016.6|33019.7|33016.1|1
1651817820000|2022-05-06 06:17:00|33020.7|33017.1|33020.2|33016.6|33021.2|33017.6|33017.7|33014.1|1
1651817830000|2022-05-06 06:17:10|33019.7|33016.1|33016.7|33013.1|33019.7|33016.1|33016.7|33013.1|5
1651817840000|2022-05-06 06:17:20|33016.2|33012.6|33017.2|33013.6|33018.7|33015.1|33016.2|33012.6|1
1651817850000|2022-05-06 06:17:30|33018.2|33014.6|33010.7|33007.1|33018.2|33014.6|33010.7|33007.1|10
1651817860000|2022-05-06 06:17:40|33012.2|33008.6|33011.2|33007.6|33012.2|33008.6|33010.7|33007.1|1
1651817870000|2022-05-06 06:17:50|33011.7|33008.1|33012.7|33009.1|33012.7|33009.1|33010.2|33006.6|5
1651817880000|2022-05-06 06:18:00|33013.2|33009.6|33006.2|33002.6|33015.7|33012.1|33006.2|33002.6|17
1651817890000|2022-05-06 06:18:10|33005.7|33002.1|33007.2|33003.6|33007.2|33003.6|33005.2|33001.6|2
1651817900000|2022-05-06 06:18:20|33006.7|33003.1|33006.2|33002.6|33006.7|33003.1|33005.2|33001.6|5
1651817910000|2022-05-06 06:18:30|33005.7|33002.1|33007.2|33003.6|33007.7|33004.1|33004.2|33000.6|1
1651817920000|2022-05-06 06:18:40|33007.7|33004.1|33007.2|33003.6|33008.2|33004.6|33007.2|33003.6|2
1651817930000|2022-05-06 06:18:50|33007.7|33004.1|33010.2|33006.6|33010.2|33006.6|33007.7|33004.1|1
1651817940000|2022-05-06 06:19:00|33010.7|33007.1|33014.2|33010.6|33017.2|33013.6|33010.7|33007.1|5
1651817950000|2022-05-06 06:19:10|33014.7|33011.1|33013.7|33010.1|33016.7|33013.1|33013.2|33009.6|17
1651817960000|2022-05-06 06:19:20|33013.2|33009.6|33015.2|33011.6|33015.2|33011.6|33011.2|33007.6|1
1651817970000|2022-05-06 06:19:30|33015.7|33012.1|33015.2|33011.6|33017.2|33013.6|33014.2|33010.6|2
1651817980000|2022-05-06 06:19:40|33015.7|33012.1|33015.2|33011.6|33017.2|33013.6|33014.2|33010.6|0
1651817990000|2022-05-06 06:19:50|33014.7|33011.1|33018.2|33014.6|33019.2|33015.6|33014.7|33011.1|1
1651818000000|2022-05-06 06:20:00|33018.7|33015.1|33025.7|33022.1|33028.7|33025.1|33018.2|33014.6|14
1651818010000|2022-05-06 06:20:10|33026.2|33022.6|33021.2|33017.6|33026.7|33023.1|33021.2|33017.6|9
1651818020000|2022-05-06 06:20:20|33022.2|33018.6|33023.2|33019.6|33024.2|33020.6|33021.2|33017.6|10
1651818030000|2022-05-06 06:20:30|33023.7|33020.1|33026.7|33023.1|33027.2|33023.6|33023.2|33019.6|10
1651818040000|2022-05-06 06:20:40|33027.2|33023.6|33029.2|33025.6|33029.2|33025.6|33027.2|33023.6|3
1651818050000|2022-05-06 06:20:50|33029.7|33026.1|33030.2|33026.6|33031.2|33027.6|33029.2|33025.6|5
1651818060000|2022-05-06 06:21:00|33029.7|33026.1|33028.2|33024.6|33031.2|33027.6|33027.2|33023.6|3
1651818070000|2022-05-06 06:21:10|33027.7|33024.1|33026.7|33023.1|33028.2|33024.6|33026.2|33022.6|0
1651818080000|2022-05-06 06:21:20|33025.7|33022.1|33022.2|33018.6|33026.2|33022.6|33022.2|33018.6|1
1651818090000|2022-05-06 06:21:30|33022.7|33019.1|33023.2|33019.6|33023.7|33020.1|33021.2|33017.6|1
1651818100000|2022-05-06 06:21:40|33024.2|33020.6|33022.2|33018.6|33024.2|33020.6|33022.2|33018.6|3
1651818110000|2022-05-06 06:21:50|33021.7|33018.1|33021.2|33017.6|33023.2|33019.6|33021.2|33017.6|0
1651818120000|2022-05-06 06:22:00|33020.7|33017.1|33014.2|33010.6|33020.7|33017.1|33014.2|33010.6|1
1651818130000|2022-05-06 06:22:10|33013.7|33010.1|33020.2|33016.6|33020.2|33016.6|33013.7|33010.1|8
1651818140000|2022-05-06 06:22:20|33019.7|33016.1|33023.7|33020.1|33024.7|33021.1|33019.7|33016.1|7
1651818150000|2022-05-06 06:22:30|33025.7|33022.1|33025.2|33021.6|33028.2|33024.6|33025.2|33021.6|9
1651818160000|2022-05-06 06:22:40|33025.7|33022.1|33025.2|33021.6|33026.2|33022.6|33024.2|33020.6|0
1651818170000|2022-05-06 06:22:50|33025.7|33022.1|33027.2|33023.6|33027.2|33023.6|33025.7|33022.1|0
1651818180000|2022-05-06 06:23:00|33026.7|33023.1|33026.7|33023.1|33026.7|33023.1|33025.2|33021.6|1
1651818190000|2022-05-06 06:23:10|33026.2|33022.6|33029.7|33026.1|33030.2|33026.6|33026.2|33022.6|7
1651818200000|2022-05-06 06:23:20|33029.2|33025.6|33030.2|33026.6|33034.2|33030.6|33028.7|33025.1|5
1651818210000|2022-05-06 06:23:30|33029.7|33026.1|33031.7|33028.1|33032.2|33028.6|33029.2|33025.6|0
1651818220000|2022-05-06 06:23:40|33032.2|33028.6|33026.7|33023.1|33034.2|33030.6|33026.2|33022.6|7
1651818230000|2022-05-06 06:23:50|33026.2|33022.6|33024.2|33020.6|33026.7|33023.1|33023.7|33020.1|3
1651818240000|2022-05-06 06:24:00|33024.7|33021.1|33022.2|33018.6|33025.2|33021.6|33021.7|33018.1|3
1651818250000|2022-05-06 06:24:10|33021.7|33018.1|33019.7|33016.1|33021.7|33018.1|33018.7|33015.1|4
1651818260000|2022-05-06 06:24:20|33020.2|33016.6|33021.2|33017.6|33022.2|33018.6|33019.7|33016.1|5
1651818270000|2022-05-06 06:24:30|33020.7|33017.1|33021.7|33018.1|33024.2|33020.6|33020.7|33017.1|2
1651818280000|2022-05-06 06:24:40|33022.2|33018.6|33023.2|33019.6|33024.7|33021.1|33022.2|33018.6|0
1651818290000|2022-05-06 06:24:50|33022.7|33019.1|33022.7|33019.1|33027.7|33024.1|33022.2|33018.6|8
1651818300000|2022-05-06 06:25:00|33023.7|33020.1|33019.7|33016.1|33023.7|33020.1|33019.7|33016.1|3
1651818310000|2022-05-06 06:25:10|33019.2|33015.6|33020.2|33016.6|33020.2|33016.6|33018.7|33015.1|1
1651818320000|2022-05-06 06:25:20|33020.7|33017.1|33015.7|33012.1|33022.2|33018.6|33013.2|33009.6|99
1651818330000|2022-05-06 06:25:30|33016.2|33012.6|33015.7|33012.1|33016.7|33013.1|33013.7|33010.1|8
1651818340000|2022-05-06 06:25:40|33016.2|33012.6|33014.7|33011.1|33016.2|33012.6|33014.2|33010.6|1
1651818350000|2022-05-06 06:25:50|33015.2|33011.6|33016.7|33013.1|33018.7|33015.1|33015.2|33011.6|4
1651818360000|2022-05-06 06:26:00|33016.2|33012.6|33017.7|33014.1|33017.7|33014.1|33014.7|33011.1|9
1651818370000|2022-05-06 06:26:10|33018.2|33014.6|33017.7|33014.1|33020.7|33017.1|33017.7|33014.1|5
1651818380000|2022-05-06 06:26:20|33018.2|33014.6|33018.2|33014.6|33018.7|33015.1|33016.7|33013.1|1
1651818390000|2022-05-06 06:26:30|33017.7|33014.1|33018.2|33014.6|33019.2|33015.6|33016.2|33012.6|3
1651818400000|2022-05-06 06:26:40|33017.7|33014.1|33009.2|33005.6|33017.7|33014.1|33009.2|33005.6|2
1651818410000|2022-05-06 06:26:50|33009.7|33006.1|33010.2|33006.6|33010.7|33007.1|33008.7|33005.1|0
1651818420000|2022-05-06 06:27:00|33009.7|33006.1|33010.2|33006.6|33010.2|33006.6|33009.2|33005.6|0
1651818430000|2022-05-06 06:27:10|33009.7|33006.1|33010.2|33006.6|33010.7|33007.1|33008.7|33005.1|5
1651818440000|2022-05-06 06:27:20|33010.7|33007.1|33011.7|33008.1|33013.2|33009.6|33010.2|33006.6|1
1651818450000|2022-05-06 06:27:30|33012.2|33008.6|33009.2|33005.6|33012.7|33009.1|33009.2|33005.6|5
1651818460000|2022-05-06 06:27:40|33007.2|33003.6|33006.2|33002.6|33007.2|33003.6|33005.2|33001.6|16
1651818470000|2022-05-06 06:27:50|33006.7|33003.1|33007.2|33003.6|33008.2|33004.6|33005.7|33002.1|3
1651818480000|2022-05-06 06:28:00|33007.7|33004.1|33012.2|33008.6|33013.2|33009.6|33007.7|33004.1|4
1651818490000|2022-05-06 06:28:10|33012.7|33009.1|33013.2|33009.6|33014.7|33011.1|33012.7|33009.1|3
1651818500000|2022-05-06 06:28:20|33013.7|33010.1|33013.7|33010.1|33014.7|33011.1|33013.2|33009.6|0
1651818510000|2022-05-06 06:28:30|33014.2|33010.6|33011.7|33008.1|33014.2|33010.6|33011.2|33007.6|2
1651818520000|2022-05-06 06:28:40|33011.2|33007.6|33007.2|33003.6|33011.2|33007.6|33007.2|33003.6|3
1651818530000|2022-05-06 06:28:50|33006.7|33003.1|33002.2|32998.6|33006.7|33003.1|33002.2|32998.6|6
1651818540000|2022-05-06 06:29:00|33001.7|32998.1|33002.7|32999.1|33003.2|32999.6|33000.7|32997.1|6
1651818550000|2022-05-06 06:29:10|33002.2|32998.6|32995.7|32992.1|33002.2|32998.6|32990.2|32986.6|43
1651818560000|2022-05-06 06:29:20|32996.2|32992.6|32991.7|32988.1|32998.2|32994.6|32990.2|32986.6|22
1651818570000|2022-05-06 06:29:30|32991.2|32987.6|32995.7|32992.1|32995.7|32992.1|32989.2|32985.6|36
1651818580000|2022-05-06 06:29:40|32992.7|32989.1|32983.7|32980.1|32992.7|32989.1|32983.2|32979.6|47
1651818590000|2022-05-06 06:29:50|32984.7|32981.1|32985.2|32981.6|32988.2|32984.6|32982.2|32978.6|48
1651818600000|2022-05-06 06:30:00|32986.2|32982.6|32990.7|32987.1|32991.2|32987.6|32982.7|32979.1|28
1651818610000|2022-05-06 06:30:10|32990.2|32986.6|32992.2|32988.6|32995.2|32991.6|32989.7|32986.1|20
1651818620000|2022-05-06 06:30:20|32992.7|32989.1|32993.2|32989.6|32994.7|32991.1|32992.2|32988.6|2
1651818630000|2022-05-06 06:30:30|32993.7|32990.1|32998.7|32995.1|33000.2|32996.6|32993.7|32990.1|27
1651818640000|2022-05-06 06:30:40|32999.2|32995.6|33007.2|33003.6|33007.2|33003.6|32999.2|32995.6|22
1651818650000|2022-05-06 06:30:50|33009.2|33005.6|33012.7|33009.1|33013.2|33009.6|33005.7|33002.1|22
1651818660000|2022-05-06 06:31:00|33012.2|33008.6|33014.2|33010.6|33015.2|33011.6|33009.2|33005.6|14
1651818670000|2022-05-06 06:31:10|33013.7|33010.1|33010.2|33006.6|33013.7|33010.1|33010.2|33006.6|9
1651818680000|2022-05-06 06:31:20|33010.7|33007.1|33015.7|33012.1|33018.7|33015.1|33010.7|33007.1|11
1651818690000|2022-05-06 06:31:30|33016.2|33012.6|33009.2|33005.6|33016.2|33012.6|33009.2|33005.6|4
1651818700000|2022-05-06 06:31:40|33009.7|33006.1|33004.2|33000.6|33010.2|33006.6|33000.2|32996.6|11
1651818710000|2022-05-06 06:31:50|33004.7|33001.1|33004.2|33000.6|33005.7|33002.1|33002.2|32998.6|2
1651818720000|2022-05-06 06:32:00|33004.7|33001.1|33002.7|32999.1|33007.2|33003.6|33002.2|32998.6|2
1651818730000|2022-05-06 06:32:10|33004.2|33000.6|33008.2|33004.6|33008.2|33004.6|33004.2|33000.6|4
1651818740000|2022-05-06 06:32:20|33008.7|33005.1|33014.2|33010.6|33014.2|33010.6|33008.7|33005.1|0
1651818750000|2022-05-06 06:32:30|33013.7|33010.1|33017.2|33013.6|33018.2|33014.6|33013.2|33009.6|3
1651818760000|2022-05-06 06:32:40|33016.7|33013.1|33015.7|33012.1|33017.2|33013.6|33014.2|33010.6|2
1651818770000|2022-05-06 06:32:50|33015.2|33011.6|33012.2|33008.6|33017.2|33013.6|33009.7|33006.1|6
1651818780000|2022-05-06 06:33:00|33012.7|33009.1|33015.2|33011.6|33015.2|33011.6|33010.7|33007.1|3
1651818790000|2022-05-06 06:33:10|33014.7|33011.1|33013.7|33010.1|33015.2|33011.6|33011.7|33008.1|3
1651818800000|2022-05-06 06:33:20|33013.2|33009.6|33010.2|33006.6|33016.7|33013.1|33010.2|33006.6|2
1651818810000|2022-05-06 06:33:30|33009.7|33006.1|33002.7|32999.1|33009.7|33006.1|33000.2|32996.6|17
1651818820000|2022-05-06 06:33:40|33003.2|32999.6|33006.2|33002.6|33006.7|33003.1|33003.2|32999.6|1
1651818830000|2022-05-06 06:33:50|33006.7|33003.1|33013.2|33009.6|33015.2|33011.6|33006.7|33003.1|6
1651818840000|2022-05-06 06:34:00|33013.7|33010.1|33016.2|33012.6|33017.2|33013.6|33013.2|33009.6|2
1651818850000|2022-05-06 06:34:10|33016.7|33013.1|33016.2|33012.6|33018.7|33015.1|33016.2|33012.6|3
1651818860000|2022-05-06 06:34:20|33016.7|33013.1|33017.2|33013.6|33019.2|33015.6|33016.7|33013.1|6
1651818870000|2022-05-06 06:34:30|33017.7|33014.1|33018.2|33014.6|33019.7|33016.1|33017.7|33014.1|4
1651818880000|2022-05-06 06:34:40|33017.7|33014.1|33019.2|33015.6|33019.2|33015.6|33017.2|33013.6|6
1651818890000|2022-05-06 06:34:50|33021.2|33017.6|33022.2|33018.6|33023.7|33020.1|33020.7|33017.1|6
1651818900000|2022-05-06 06:35:00|33022.7|33019.1|33026.2|33022.6|33028.7|33025.1|33022.7|33019.1|10
1651818910000|2022-05-06 06:35:10|33026.7|33023.1|33021.2|33017.6|33027.2|33023.6|33019.7|33016.1|3
1651818920000|2022-05-06 06:35:20|33021.7|33018.1|33020.2|33016.6|33023.2|33019.6|33019.2|33015.6|8
1651818930000|2022-05-06 06:35:30|33020.7|33017.1|33017.2|33013.6|33021.7|33018.1|33016.2|33012.6|5
1651818940000|2022-05-06 06:35:40|33016.7|33013.1|33009.2|33005.6|33016.7|33013.1|33008.2|33004.6|3
1651818950000|2022-05-06 06:35:50|33008.7|33005.1|33015.2|33011.6|33016.7|33013.1|33008.2|33004.6|8
1651818960000|2022-05-06 06:36:00|33014.7|33011.1|33017.2|33013.6|33019.2|33015.6|33014.2|33010.6|6
1651818970000|2022-05-06 06:36:10|33017.7|33014.1|33018.7|33015.1|33018.7|33015.1|33016.7|33013.1|2
1651818980000|2022-05-06 06:36:20|33018.2|33014.6|33014.7|33011.1|33019.2|33015.6|33014.2|33010.6|5
1651818990000|2022-05-06 06:36:30|33014.2|33010.6|33017.2|33013.6|33017.7|33014.1|33014.2|33010.6|4
1651819000000|2022-05-06 06:36:40|33017.7|33014.1|33025.2|33021.6|33027.2|33023.6|33017.7|33014.1|7
1651819010000|2022-05-06 06:36:50|33025.7|33022.1|33024.2|33020.6|33025.7|33022.1|33023.2|33019.6|2
1651819020000|2022-05-06 06:37:00|33024.7|33021.1|33027.2|33023.6|33028.2|33024.6|33024.7|33021.1|23
1651819030000|2022-05-06 06:37:10|33027.7|33024.1|33029.2|33025.6|33029.7|33026.1|33026.7|33023.1|3
1651819040000|2022-05-06 06:37:20|33029.7|33026.1|33031.2|33027.6|33031.7|33028.1|33028.7|33025.1|7
1651819050000|2022-05-06 06:37:30|33031.7|33028.1|33038.2|33034.6|33038.2|33034.6|33031.2|33027.6|24
1651819060000|2022-05-06 06:37:40|33037.7|33034.1|33039.2|33035.6|33041.2|33037.6|33037.2|33033.6|10
1651819070000|2022-05-06 06:37:50|33038.7|33035.1|33044.2|33040.6|33044.2|33040.6|33037.2|33033.6|14
1651819080000|2022-05-06 06:38:00|33044.7|33041.1|33046.2|33042.6|33048.2|33044.6|33044.2|33040.6|39
1651819090000|2022-05-06 06:38:10|33045.7|33042.1|33043.7|33040.1|33046.7|33043.1|33042.7|33039.1|13
1651819100000|2022-05-06 06:38:20|33043.2|33039.6|33040.7|33037.1|33043.7|33040.1|33040.7|33037.1|4
1651819110000|2022-05-06 06:38:30|33041.2|33037.6|33041.2|33037.6|33042.2|33038.6|33040.2|33036.6|2
1651819120000|2022-05-06 06:38:40|33040.7|33037.1|33045.2|33041.6|33046.2|33042.6|33040.7|33037.1|6
1651819130000|2022-05-06 06:38:50|33045.7|33042.1|33045.2|33041.6|33046.7|33043.1|33044.2|33040.6|1
1651819140000|2022-05-06 06:39:00|33044.7|33041.1|33037.2|33033.6|33044.7|33041.1|33037.2|33033.6|4
1651819150000|2022-05-06 06:39:10|33036.7|33033.1|33040.2|33036.6|33040.2|33036.6|33036.2|33032.6|3
1651819160000|2022-05-06 06:39:20|33040.7|33037.1|33044.7|33041.1|33045.2|33041.6|33040.7|33037.1|6
1651819170000|2022-05-06 06:39:30|33044.2|33040.6|33042.2|33038.6|33046.2|33042.6|33042.2|33038.6|5
1651819180000|2022-05-06 06:39:40|33042.7|33039.1|33042.2|33038.6|33043.2|33039.6|33037.7|33034.1|8
1651819190000|2022-05-06 06:39:50|33042.7|33039.1|33042.2|33038.6|33044.2|33040.6|33040.2|33036.6|5
1651819200000|2022-05-06 06:40:00|33042.7|33039.1|33042.7|33039.1|33044.7|33041.1|33038.7|33035.1|4
1651819210000|2022-05-06 06:40:10|33043.7|33040.1|33043.7|33040.1|33044.2|33040.6|33041.7|33038.1|6
1651819220000|2022-05-06 06:40:20|33043.2|33039.6|33037.2|33033.6|33043.2|33039.6|33037.2|33033.6|3
1651819230000|2022-05-06 06:40:30|33036.7|33033.1|33037.2|33033.6|33039.2|33035.6|33036.2|33032.6|12
1651819240000|2022-05-06 06:40:40|33037.7|33034.1|33040.2|33036.6|33042.2|33038.6|33037.2|33033.6|4
1651819250000|2022-05-06 06:40:50|33039.7|33036.1|33041.2|33037.6|33041.2|33037.6|33039.7|33036.1|0
1651819260000|2022-05-06 06:41:00|33042.2|33038.6|33039.2|33035.6|33042.2|33038.6|33038.7|33035.1|4
1651819270000|2022-05-06 06:41:10|33038.7|33035.1|33041.7|33038.1|33042.2|33038.6|33038.2|33034.6|6
1651819280000|2022-05-06 06:41:20|33042.2|33038.6|33044.2|33040.6|33044.7|33041.1|33042.2|33038.6|3
1651819290000|2022-05-06 06:41:30|33044.7|33041.1|33045.2|33041.6|33049.2|33045.6|33044.2|33040.6|14
1651819300000|2022-05-06 06:41:40|33044.7|33041.1|33041.2|33037.6|33044.7|33041.1|33039.7|33036.1|4
1651819310000|2022-05-06 06:41:50|33040.7|33037.1|33037.7|33034.1|33041.2|33037.6|33037.7|33034.1|6
1651819320000|2022-05-06 06:42:00|33037.2|33033.6|33032.2|33028.6|33039.2|33035.6|33031.7|33028.1|16
1651819330000|2022-05-06 06:42:10|33032.7|33029.1|33031.7|33028.1|33035.2|33031.6|33031.2|33027.6|4
1651819340000|2022-05-06 06:42:20|33031.2|33027.6|33030.7|33027.1|33031.2|33027.6|33028.2|33024.6|7
1651819350000|2022-05-06 06:42:30|33031.2|33027.6|33032.7|33029.1|33034.2|33030.6|33030.2|33026.6|3
1651819360000|2022-05-06 06:42:40|33033.2|33029.6|33036.2|33032.6|33037.2|33033.6|33033.2|33029.6|0
1651819370000|2022-05-06 06:42:50|33036.7|33033.1|33033.2|33029.6|33038.2|33034.6|33030.7|33027.1|11
1651819380000|2022-05-06 06:43:00|33032.7|33029.1|33032.7|33029.1|33034.2|33030.6|33029.7|33026.1|4
1651819390000|2022-05-06 06:43:10|33033.2|33029.6|33033.2|33029.6|33036.7|33033.1|33032.7|33029.1|5
1651819400000|2022-05-06 06:43:20|33033.7|33030.1|33037.2|33033.6|33038.2|33034.6|33033.7|33030.1|0
1651819410000|2022-05-06 06:43:30|33037.7|33034.1|33036.2|33032.6|33039.2|33035.6|33035.7|33032.1|1
1651819420000|2022-05-06 06:43:40|33035.2|33031.6|33039.2|33035.6|33039.2|33035.6|33035.2|33031.6|1
1651819430000|2022-05-06 06:43:50|33040.2|33036.6|33040.7|33037.1|33044.2|33040.6|33039.7|33036.1|2
1651819440000|2022-05-06 06:44:00|33041.2|33037.6|33043.7|33040.1|33045.2|33041.6|33041.2|33037.6|4
1651819450000|2022-05-06 06:44:10|33043.2|33039.6|33043.7|33040.1|33044.7|33041.1|33042.2|33038.6|3
1651819460000|2022-05-06 06:44:20|33044.2|33040.6|33040.2|33036.6|33044.2|33040.6|33040.2|33036.6|4
1651819470000|2022-05-06 06:44:30|33039.7|33036.1|33037.7|33034.1|33039.7|33036.1|33037.2|33033.6|0
1651819480000|2022-05-06 06:44:40|33037.2|33033.6|33039.2|33035.6|33040.2|33036.6|33036.7|33033.1|4
1651819490000|2022-05-06 06:44:50|33039.7|33036.1|33043.2|33039.6|33044.7|33041.1|33039.7|33036.1|2
1651819500000|2022-05-06 06:45:00|33043.7|33040.1|33044.2|33040.6|33046.2|33042.6|33043.7|33040.1|3
1651819510000|2022-05-06 06:45:10|33043.7|33040.1|33045.2|33041.6|33046.7|33043.1|33042.7|33039.1|2
1651819520000|2022-05-06 06:45:20|33044.7|33041.1|33044.7|33041.1|33044.7|33041.1|33043.7|33040.1|0
1651819530000|2022-05-06 06:45:30|33044.2|33040.6|33042.7|33039.1|33045.2|33041.6|33042.2|33038.6|1
1651819540000|2022-05-06 06:45:40|33043.2|33039.6|33042.2|33038.6|33045.2|33041.6|33042.2|33038.6|4
1651819550000|2022-05-06 06:45:50|33042.7|33039.1|33041.7|33038.1|33042.7|33039.1|33041.7|33038.1|1
1651819560000|2022-05-06 06:46:00|33041.2|33037.6|33037.2|33033.6|33041.2|33037.6|33035.7|33032.1|3
1651819570000|2022-05-06 06:46:10|33037.7|33034.1|33039.2|33035.6|33040.2|33036.6|33037.7|33034.1|2
1651819580000|2022-05-06 06:46:20|33038.7|33035.1|33039.2|33035.6|33039.2|33035.6|33036.7|33033.1|4
1651819590000|2022-05-06 06:46:30|33038.7|33035.1|33039.2|33035.6|33039.7|33036.1|33038.7|33035.1|1
1651819600000|2022-05-06 06:46:40|33038.7|33035.1|33040.2|33036.6|33040.2|33036.6|33034.2|33030.6|4
1651819610000|2022-05-06 06:46:50|33039.7|33036.1|33039.2|33035.6|33044.7|33041.1|33036.7|33033.1|16
1651819620000|2022-05-06 06:47:00|33039.7|33036.1|33039.2|33035.6|33043.2|33039.6|33039.2|33035.6|1
1651819630000|2022-05-06 06:47:10|33039.7|33036.1|33039.2|33035.6|33040.2|33036.6|33037.2|33033.6|3
1651819640000|2022-05-06 06:47:20|33038.7|33035.1|33038.2|33034.6|33038.7|33035.1|33036.7|33033.1|1
1651819650000|2022-05-06 06:47:30|33038.7|33035.1|33034.7|33031.1|33038.7|33035.1|33034.7|33031.1|0
1651819660000|2022-05-06 06:47:40|33035.2|33031.6|33035.2|33031.6|33036.2|33032.6|33033.7|33030.1|2
1651819670000|2022-05-06 06:47:50|33035.7|33032.1|33035.7|33032.1|33037.2|33033.6|33032.7|33029.1|3
1651819680000|2022-05-06 06:48:00|33035.2|33031.6|33034.7|33031.1|33036.2|33032.6|33034.2|33030.6|3
1651819690000|2022-05-06 06:48:10|33034.2|33030.6|33034.7|33031.1|33034.7|33031.1|33032.7|33029.1|2
1651819700000|2022-05-06 06:48:20|33035.2|33031.6|33034.2|33030.6|33035.7|33032.1|33034.2|33030.6|1
1651819710000|2022-05-06 06:48:30|33034.7|33031.1|33034.2|33030.6|33034.7|33031.1|33033.7|33030.1|4
1651819720000|2022-05-06 06:48:40|33033.2|33029.6|33031.2|33027.6|33033.2|33029.6|33030.2|33026.6|9
1651819730000|2022-05-06 06:48:50|33031.7|33028.1|33030.2|33026.6|33033.2|33029.6|33030.2|33026.6|2
1651819740000|2022-05-06 06:49:00|33030.7|33027.1|33029.2|33025.6|33032.2|33028.6|33026.7|33023.1|4
1651819750000|2022-05-06 06:49:10|33028.7|33025.1|33027.2|33023.6|33028.7|33025.1|33026.7|33023.1|0
1651819760000|2022-05-06 06:49:20|33026.7|33023.1|33026.2|33022.6|33029.7|33026.1|33025.7|33022.1|4
1651819770000|2022-05-06 06:49:30|33029.2|33025.6|33026.2|33022.6|33029.7|33026.1|33025.7|33022.1|2
1651819780000|2022-05-06 06:49:40|33026.7|33023.1|33023.2|33019.6|33026.7|33023.1|33023.2|33019.6|3
1651819790000|2022-05-06 06:49:50|33022.7|33019.1|33014.7|33011.1|33023.2|33019.6|33013.7|33010.1|13
1651819800000|2022-05-06 06:50:00|33014.2|33010.6|33022.2|33018.6|33022.7|33019.1|33014.2|33010.6|4
1651819810000|2022-05-06 06:50:10|33022.7|33019.1|33010.2|33006.6|33023.2|33019.6|33008.2|33004.6|15
1651819820000|2022-05-06 06:50:20|33010.7|33007.1|33011.2|33007.6|33012.7|33009.1|33010.2|33006.6|1
1651819830000|2022-05-06 06:50:30|33011.7|33008.1|33014.2|33010.6|33015.2|33011.6|33010.7|33007.1|10
1651819840000|2022-05-06 06:50:40|33013.7|33010.1|33014.2|33010.6|33014.2|33010.6|33012.2|33008.6|2
1651819850000|2022-05-06 06:50:50|33013.7|33010.1|33013.2|33009.6|33013.7|33010.1|33011.7|33008.1|2
1651819860000|2022-05-06 06:51:00|33013.7|33010.1|33021.2|33017.6|33021.7|33018.1|33013.2|33009.6|3
1651819870000|2022-05-06 06:51:10|33021.7|33018.1|33019.7|33016.1|33022.2|33018.6|33019.7|33016.1|1
1651819880000|2022-05-06 06:51:20|33020.2|33016.6|33018.2|33014.6|33020.2|33016.6|33017.2|33013.6|3
1651819890000|2022-05-06 06:51:30|33019.2|33015.6|33022.7|33019.1|33022.7|33019.1|33019.2|33015.6|4
1651819900000|2022-05-06 06:51:40|33022.2|33018.6|33017.7|33014.1|33023.2|33019.6|33017.7|33014.1|3
1651819910000|2022-05-06 06:51:50|33017.2|33013.6|33017.2|33013.6|33018.2|33014.6|33016.2|33012.6|1
1651819920000|2022-05-06 06:52:00|33015.7|33012.1|33011.2|33007.6|33018.2|33014.6|33010.2|33006.6|8
1651819930000|2022-05-06 06:52:10|33010.7|33007.1|33008.7|33005.1|33011.2|33007.6|33007.2|33003.6|5
1651819940000|2022-05-06 06:52:20|33009.2|33005.6|33011.2|33007.6|33012.7|33009.1|33009.2|33005.6|6
1651819950000|2022-05-06 06:52:30|33011.7|33008.1|33009.2|33005.6|33012.2|33008.6|33009.2|33005.6|3
1651819960000|2022-05-06 06:52:40|33009.7|33006.1|33009.2|33005.6|33009.7|33006.1|33008.7|33005.1|0
1651819970000|2022-05-06 06:52:50|33010.7|33007.1|33010.2|33006.6|33011.7|33008.1|33010.2|33006.6|3
1651819980000|2022-05-06 06:53:00|33010.7|33007.1|33011.2|33007.6|33014.7|33011.1|33010.7|33007.1|4
1651819990000|2022-05-06 06:53:10|33011.7|33008.1|33009.2|33005.6|33013.2|33009.6|33009.2|33005.6|3
1651820000000|2022-05-06 06:53:20|33008.7|33005.1|33013.2|33009.6|33014.2|33010.6|33008.7|33005.1|7
1651820010000|2022-05-06 06:53:30|33012.7|33009.1|33011.7|33008.1|33012.7|33009.1|33011.7|33008.1|0
1651820020000|2022-05-06 06:53:40|33011.2|33007.6|33007.7|33004.1|33011.2|33007.6|33007.2|33003.6|4
1651820030000|2022-05-06 06:53:50|33008.2|33004.6|33002.2|32998.6|33009.2|33005.6|33000.2|32996.6|11
1651820040000|2022-05-06 06:54:00|33002.7|32999.1|33004.2|33000.6|33005.7|33002.1|33001.7|32998.1|1
1651820050000|2022-05-06 06:54:10|33004.7|33001.1|33006.7|33003.1|33006.7|33003.1|33004.2|33000.6|3
1651820060000|2022-05-06 06:54:20|33006.2|33002.6|33004.2|33000.6|33006.2|33002.6|33003.7|33000.1|0
1651820070000|2022-05-06 06:54:30|33001.7|32998.1|33002.7|32999.1|33003.2|32999.6|33001.7|32998.1|2
1651820080000|2022-05-06 06:54:40|33002.2|32998.6|33001.7|32998.1|33002.2|32998.6|32999.2|32995.6|0
1651820090000|2022-05-06 06:54:50|33001.2|32997.6|32992.7|32989.1|33001.2|32997.6|32992.2|32988.6|7
1651820100000|2022-05-06 06:55:00|32991.7|32988.1|32995.7|32992.1|32997.2|32993.6|32991.7|32988.1|8
1651820110000|2022-05-06 06:55:10|32996.2|32992.6|32996.7|32993.1|32999.2|32995.6|32995.7|32992.1|6
1651820120000|2022-05-06 06:55:20|32996.2|32992.6|32995.2|32991.6|32997.2|32993.6|32993.7|32990.1|6
1651820130000|2022-05-06 06:55:30|32994.7|32991.1|32996.2|32992.6|32997.7|32994.1|32994.7|32991.1|8
1651820140000|2022-05-06 06:55:40|32995.7|32992.1|32998.2|32994.6|32999.2|32995.6|32995.2|32991.6|4
1651820150000|2022-05-06 06:55:50|32998.7|32995.1|33003.2|32999.6|33004.2|33000.6|32998.7|32995.1|1
1651820160000|2022-05-06 06:56:00|33003.7|33000.1|33008.2|33004.6|33009.7|33006.1|33002.7|32999.1|7
1651820170000|2022-05-06 06:56:10|33007.7|33004.1|33004.7|33001.1|33008.2|33004.6|33004.2|33000.6|5
1651820180000|2022-05-06 06:56:20|33005.2|33001.6|33002.2|32998.6|33005.2|33001.6|33002.2|32998.6|1
1651820190000|2022-05-06 06:56:30|33001.7|32998.1|32994.7|32991.1|33001.7|32998.1|32993.2|32989.6|1
1651820200000|2022-05-06 06:56:40|32994.2|32990.6|32987.7|32984.1|32996.2|32992.6|32987.2|32983.6|21
1651820210000|2022-05-06 06:56:50|32987.2|32983.6|32990.2|32986.6|32992.7|32989.1|32986.2|32982.6|8
1651820220000|2022-05-06 06:57:00|32989.7|32986.1|32992.2|32988.6|32993.7|32990.1|32988.7|32985.1|4
1651820230000|2022-05-06 06:57:10|32992.7|32989.1|32987.2|32983.6|32993.7|32990.1|32986.7|32983.1|3
1651820240000|2022-05-06 06:57:20|32987.7|32984.1|32978.2|32974.6|32989.2|32985.6|32978.2|32974.6|4
1651820250000|2022-05-06 06:57:30|32978.7|32975.1|32979.2|32975.6|32982.2|32978.6|32978.2|32974.6|11
1651820260000|2022-05-06 06:57:40|32978.7|32975.1|32972.2|32968.6|32978.7|32975.1|32968.7|32965.1|22
1651820270000|2022-05-06 06:57:50|32972.7|32969.1|32978.2|32974.6|32979.2|32975.6|32972.2|32968.6|21
1651820280000|2022-05-06 06:58:00|32978.7|32975.1|32976.2|32972.6|32984.7|32981.1|32974.2|32970.6|15
1651820290000|2022-05-06 06:58:10|32975.7|32972.1|32975.7|32972.1|32976.2|32972.6|32973.7|32970.1|3
1651820300000|2022-05-06 06:58:20|32976.7|32973.1|32978.7|32975.1|32979.7|32976.1|32974.2|32970.6|3
1651820310000|2022-05-06 06:58:30|32979.2|32975.6|32978.2|32974.6|32981.7|32978.1|32974.2|32970.6|24
1651820320000|2022-05-06 06:58:40|32977.7|32974.1|32977.2|32973.6|32978.7|32975.1|32976.7|32973.1|0
1651820330000|2022-05-06 06:58:50|32976.7|32973.1|32978.7|32975.1|32979.2|32975.6|32975.7|32972.1|5
1651820340000|2022-05-06 06:59:00|32979.7|32976.1|32980.2|32976.6|32980.7|32977.1|32976.7|32973.1|14
1651820350000|2022-05-06 06:59:10|32980.7|32977.1|32975.2|32971.6|32982.2|32978.6|32973.2|32969.6|4
1651820360000|2022-05-06 06:59:20|32974.7|32971.1|32975.2|32971.6|32975.2|32971.6|32971.2|32967.6|5
1651820370000|2022-05-06 06:59:30|32974.7|32971.1|32970.2|32966.6|32975.2|32971.6|32970.2|32966.6|6
1651820380000|2022-05-06 06:59:40|32970.7|32967.1|32964.2|32960.6|32970.7|32967.1|32962.7|32959.1|23
1651820390000|2022-05-06 06:59:50|32966.2|32962.6|32969.2|32965.6|32969.7|32966.1|32964.2|32960.6|28
1651820400000|2022-05-06 07:00:00|32970.2|32966.6|32948.7|32945.1|32970.2|32966.6|32943.7|32940.1|97
1651820410000|2022-05-06 07:00:10|32948.2|32944.6|32947.2|32943.6|32948.2|32944.6|32940.2|32936.6|22
1651820420000|2022-05-06 07:00:20|32947.7|32944.1|32944.2|32940.6|32952.2|32948.6|32944.2|32940.6|32
1651820430000|2022-05-06 07:00:30|32943.7|32940.1|32940.7|32937.1|32945.7|32942.1|32939.7|32936.1|20
1651820440000|2022-05-06 07:00:40|32940.2|32936.6|32946.7|32943.1|32946.7|32943.1|32940.2|32936.6|17
1651820450000|2022-05-06 07:00:50|32948.2|32944.6|32947.2|32943.6|32948.2|32944.6|32942.2|32938.6|13
1651820460000|2022-05-06 07:01:00|32946.7|32943.1|32944.2|32940.6|32949.2|32945.6|32943.7|32940.1|25
1651820470000|2022-05-06 07:01:10|32943.7|32940.1|32928.2|32924.6|32944.7|32941.1|32928.2|32924.6|44
1651820480000|2022-05-06 07:01:20|32927.7|32924.1|32936.2|32932.6|32937.2|32933.6|32927.2|32923.6|6
1651820490000|2022-05-06 07:01:30|32935.7|32932.1|32938.2|32934.6|32941.2|32937.6|32935.2|32931.6|17
1651820500000|2022-05-06 07:01:40|32937.7|32934.1|32931.2|32927.6|32938.2|32934.6|32929.2|32925.6|3
1651820510000|2022-05-06 07:01:50|32930.7|32927.1|32926.7|32923.1|32932.2|32928.6|32926.2|32922.6|24
1651820520000|2022-05-06 07:02:00|32928.2|32924.6|32933.2|32929.6|32934.2|32930.6|32927.2|32923.6|10
1651820530000|2022-05-06 07:02:10|32933.7|32930.1|32925.2|32921.6|32935.2|32931.6|32921.2|32917.6|14
1651820540000|2022-05-06 07:02:20|32926.2|32922.6|32922.2|32918.6|32926.2|32922.6|32920.2|32916.6|10
1651820550000|2022-05-06 07:02:30|32922.7|32919.1|32921.7|32918.1|32923.2|32919.6|32919.7|32916.1|18
1651820560000|2022-05-06 07:02:40|32921.2|32917.6|32919.2|32915.6|32921.7|32918.1|32914.2|32910.6|20
1651820570000|2022-05-06 07:02:50|32919.7|32916.1|32918.2|32914.6|32923.7|32920.1|32918.2|32914.6|9
1651820580000|2022-05-06 07:03:00|32918.7|32915.1|32922.7|32919.1|32927.2|32923.6|32918.7|32915.1|12
1651820590000|2022-05-06 07:03:10|32922.2|32918.6|32922.7|32919.1|32922.7|32919.1|32918.7|32915.1|11
1651820600000|2022-05-06 07:03:20|32921.7|32918.1|32926.2|32922.6|32926.2|32922.6|32917.2|32913.6|18
1651820610000|2022-05-06 07:03:30|32925.7|32922.1|32934.2|32930.6|32934.7|32931.1|32925.2|32921.6|9
1651820620000|2022-05-06 07:03:40|32933.2|32929.6|32932.2|32928.6|32933.2|32929.6|32928.2|32924.6|7
1651820630000|2022-05-06 07:03:50|32930.2|32926.6|32931.2|32927.6|32932.7|32929.1|32928.2|32924.6|6
1651820640000|2022-05-06 07:04:00|32930.7|32927.1|32933.7|32930.1|32937.7|32934.1|32929.2|32925.6|28
1651820650000|2022-05-06 07:04:10|32933.2|32929.6|32933.2|32929.6|32933.2|32929.6|32929.2|32925.6|10
1651820660000|2022-05-06 07:04:20|32933.7|32930.1|32942.2|32938.6|32942.2|32938.6|32933.7|32930.1|26
1651820670000|2022-05-06 07:04:30|32942.7|32939.1|32945.7|32942.1|32947.7|32944.1|32942.7|32939.1|8
1651820680000|2022-05-06 07:04:40|32946.2|32942.6|32946.7|32943.1|32948.2|32944.6|32945.7|32942.1|5
1651820690000|2022-05-06 07:04:50|32946.2|32942.6|32943.2|32939.6|32946.2|32942.6|32942.2|32938.6|18
1651820700000|2022-05-06 07:05:00|32944.2|32940.6|32943.2|32939.6|32949.2|32945.6|32943.2|32939.6|10
1651820710000|2022-05-06 07:05:10|32943.7|32940.1|32933.2|32929.6|32943.7|32940.1|32932.7|32929.1|11
1651820720000|2022-05-06 07:05:20|32932.7|32929.1|32926.2|32922.6|32932.7|32929.1|32925.7|32922.1|18
1651820730000|2022-05-06 07:05:30|32925.7|32922.1|32913.7|32910.1|32926.2|32922.6|32913.7|32910.1|16
1651820740000|2022-05-06 07:05:40|32913.2|32909.6|32916.7|32913.1|32918.7|32915.1|32911.7|32908.1|14
1651820750000|2022-05-06 07:05:50|32917.2|32913.6|32925.2|32921.6|32926.7|32923.1|32915.7|32912.1|6
1651820760000|2022-05-06 07:06:00|32925.7|32922.1|32926.7|32923.1|32932.2|32928.6|32923.7|32920.1|11
1651820770000|2022-05-06 07:06:10|32926.2|32922.6|32911.7|32908.1|32926.2|32922.6|32911.7|32908.1|16
1651820780000|2022-05-06 07:06:20|32912.2|32908.6|32918.7|32915.1|32918.7|32915.1|32909.7|32906.1|22
1651820790000|2022-05-06 07:06:30|32918.2|32914.6|32913.2|32909.6|32918.2|32914.6|32910.7|32907.1|12
1651820800000|2022-05-06 07:06:40|32912.7|32909.1|32916.2|32912.6|32916.7|32913.1|32908.7|32905.1|10
1651820810000|2022-05-06 07:06:50|32915.2|32911.6|32912.7|32909.1|32915.2|32911.6|32910.2|32906.6|8
1651820820000|2022-05-06 07:07:00|32912.2|32908.6|32917.7|32914.1|32917.7|32914.1|32911.7|32908.1|6
1651820830000|2022-05-06 07:07:10|32924.2|32920.6|32926.2|32922.6|32927.2|32923.6|32921.2|32917.6|14
1651820840000|2022-05-06 07:07:20|32925.7|32922.1|32926.7|32923.1|32928.7|32925.1|32923.2|32919.6|9
1651820850000|2022-05-06 07:07:30|32927.2|32923.6|32932.2|32928.6|32932.7|32929.1|32927.2|32923.6|11
1651820860000|2022-05-06 07:07:40|32932.7|32929.1|32927.2|32923.6|32934.2|32930.6|32927.2|32923.6|16
1651820870000|2022-05-06 07:07:50|32926.7|32923.1|32930.7|32927.1|32932.2|32928.6|32924.2|32920.6|3
1651820880000|2022-05-06 07:08:00|32930.2|32926.6|32929.2|32925.6|32930.2|32926.6|32925.2|32921.6|2
1651820890000|2022-05-06 07:08:10|32929.7|32926.1|32941.2|32937.6|32945.2|32941.6|32929.7|32926.1|16
1651820900000|2022-05-06 07:08:20|32940.7|32937.1|32934.7|32931.1|32941.2|32937.6|32934.2|32930.6|8
1651820910000|2022-05-06 07:08:30|32934.2|32930.6|32927.2|32923.6|32937.7|32934.1|32927.2|32923.6|20
1651820920000|2022-05-06 07:08:40|32926.7|32923.1|32922.7|32919.1|32926.7|32923.1|32921.2|32917.6|20
1651820930000|2022-05-06 07:08:50|32922.2|32918.6|32910.2|32906.6|32922.2|32918.6|32909.2|32905.6|16
1651820940000|2022-05-06 07:09:00|32910.7|32907.1|32916.2|32912.6|32916.7|32913.1|32910.7|32907.1|11
1651820950000|2022-05-06 07:09:10|32915.2|32911.6|32918.2|32914.6|32918.2|32914.6|32913.2|32909.6|4
1651820960000|2022-05-06 07:09:20|32917.7|32914.1|32919.7|32916.1|32920.7|32917.1|32913.7|32910.1|5
1651820970000|2022-05-06 07:09:30|32919.2|32915.6|32920.2|32916.6|32923.7|32920.1|32915.7|32912.1|15
1651820980000|2022-05-06 07:09:40|32919.7|32916.1|32911.7|32908.1|32919.7|32916.1|32908.2|32904.6|25
1651820990000|2022-05-06 07:09:50|32911.2|32907.6|32913.2|32909.6|32915.2|32911.6|32909.7|32906.1|33
1651821000000|2022-05-06 07:10:00|32912.7|32909.1|32903.2|32899.6|32912.7|32909.1|32902.2|32898.6|26
1651821010000|2022-05-06 07:10:10|32903.7|32900.1|32893.2|32889.6|32904.2|32900.6|32893.2|32889.6|30
1651821020000|2022-05-06 07:10:20|32893.7|32890.1|32895.2|32891.6|32897.2|32893.6|32891.7|32888.1|30
1651821030000|2022-05-06 07:10:30|32895.7|32892.1|32889.2|32885.6|32895.7|32892.1|32888.7|32885.1|19
1651821040000|2022-05-06 07:10:40|32890.2|32886.6|32884.7|32881.1|32891.7|32888.1|32884.7|32881.1|34
1651821050000|2022-05-06 07:10:50|32885.2|32881.6|32891.2|32887.6|32893.2|32889.6|32884.7|32881.1|27
1651821060000|2022-05-06 07:11:00|32890.7|32887.1|32891.7|32888.1|32892.2|32888.6|32887.2|32883.6|12
1651821070000|2022-05-06 07:11:10|32892.2|32888.6|32889.7|32886.1|32893.7|32890.1|32889.2|32885.6|18
1651821080000|2022-05-06 07:11:20|32890.2|32886.6|32888.2|32884.6|32890.2|32886.6|32883.2|32879.6|33
1651821090000|2022-05-06 07:11:30|32887.7|32884.1|32900.7|32897.1|32903.2|32899.6|32887.2|32883.6|17
1651821100000|2022-05-06 07:11:40|32901.2|32897.6|32900.7|32897.1|32903.2|32899.6|32898.2|32894.6|14
1651821110000|2022-05-06 07:11:50|32899.7|32896.1|32899.7|32896.1|32902.2|32898.6|32897.7|32894.1|12
1651821120000|2022-05-06 07:12:00|32899.2|32895.6|32903.2|32899.6|32903.2|32899.6|32890.7|32887.1|19
1651821130000|2022-05-06 07:12:10|32902.7|32899.1|32905.2|32901.6|32907.7|32904.1|32901.7|32898.1|13
1651821140000|2022-05-06 07:12:20|32904.7|32901.1|32911.2|32907.6|32912.7|32909.1|32904.7|32901.1|9
1651821150000|2022-05-06 07:12:30|32910.7|32907.1|32906.7|32903.1|32910.7|32907.1|32906.2|32902.6|4
1651821160000|2022-05-06 07:12:40|32906.2|32902.6|32911.2|32907.6|32918.2|32914.6|32904.7|32901.1|18
1651821170000|2022-05-06 07:12:50|32910.7|32907.1|32917.2|32913.6|32917.7|32914.1|32909.7|32906.1|18
1651821180000|2022-05-06 07:13:00|32918.7|32915.1|32918.2|32914.6|32924.2|32920.6|32914.2|32910.6|12
1651821190000|2022-05-06 07:13:10|32918.7|32915.1|32917.7|32914.1|32919.7|32916.1|32915.7|32912.1|1
1651821200000|2022-05-06 07:13:20|32917.2|32913.6|32913.7|32910.1|32917.2|32913.6|32907.7|32904.1|20
1651821210000|2022-05-06 07:13:30|32913.2|32909.6|32916.7|32913.1|32917.7|32914.1|32913.2|32909.6|4
1651821220000|2022-05-06 07:13:40|32917.2|32913.6|32914.7|32911.1|32917.2|32913.6|32911.2|32907.6|6
1651821230000|2022-05-06 07:13:50|32917.2|32913.6|32917.7|32914.1|32918.2|32914.6|32913.7|32910.1|10
1651821240000|2022-05-06 07:14:00|32917.2|32913.6|32913.2|32909.6|32917.2|32913.6|32907.7|32904.1|14
1651821250000|2022-05-06 07:14:10|32912.7|32909.1|32917.2|32913.6|32917.2|32913.6|32912.2|32908.6|3
1651821260000|2022-05-06 07:14:20|32916.7|32913.1|32924.2|32920.6|32924.2|32920.6|32916.2|32912.6|14
1651821270000|2022-05-06 07:14:30|32923.7|32920.1|32922.7|32919.1|32924.7|32921.1|32919.2|32915.6|10
1651821280000|2022-05-06 07:14:40|32922.2|32918.6|32930.7|32927.1|32932.7|32929.1|32922.2|32918.6|17
1651821290000|2022-05-06 07:14:50|32931.2|32927.6|32934.2|32930.6|32934.7|32931.1|32930.7|32927.1|14
1651821300000|2022-05-06 07:15:00|32934.7|32931.1|32927.2|32923.6|32937.2|32933.6|32926.2|32922.6|19
1651821310000|2022-05-06 07:15:10|32926.7|32923.1|32924.7|32921.1|32926.7|32923.1|32924.2|32920.6|2
1651821320000|2022-05-06 07:15:20|32924.2|32920.6|32920.2|32916.6|32924.7|32921.1|32916.7|32913.1|10
1651821330000|2022-05-06 07:15:30|32919.7|32916.1|32923.7|32920.1|32924.2|32920.6|32919.7|32916.1|4
1651821340000|2022-05-06 07:15:40|32924.2|32920.6|32922.7|32919.1|32924.2|32920.6|32920.2|32916.6|4
1651821350000|2022-05-06 07:15:50|32923.2|32919.6|32935.7|32932.1|32938.2|32934.6|32923.2|32919.6|9
1651821360000|2022-05-06 07:16:00|32936.2|32932.6|32945.7|32942.1|32945.7|32942.1|32935.2|32931.6|20
1651821370000|2022-05-06 07:16:10|32944.2|32940.6|32942.2|32938.6|32945.2|32941.6|32941.7|32938.1|14
1651821380000|2022-05-06 07:16:20|32941.7|32938.1|32945.7|32942.1|32948.2|32944.6|32940.2|32936.6|21
1651821390000|2022-05-06 07:16:30|32945.2|32941.6|32943.7|32940.1|32945.7|32942.1|32943.2|32939.6|1
1651821400000|2022-05-06 07:16:40|32944.2|32940.6|32942.7|32939.1|32944.2|32940.6|32939.2|32935.6|11
1651821410000|2022-05-06 07:16:50|32941.2|32937.6|32941.2|32937.6|32943.2|32939.6|32938.2|32934.6|3
1651821420000|2022-05-06 07:17:00|32940.7|32937.1|32943.7|32940.1|32944.7|32941.1|32940.7|32937.1|9
1651821430000|2022-05-06 07:17:10|32943.2|32939.6|32943.7|32940.1|32944.2|32940.6|32941.7|32938.1|5
1651821440000|2022-05-06 07:17:20|32943.2|32939.6|32943.7|32940.1|32944.2|32940.6|32940.2|32936.6|0
1651821450000|2022-05-06 07:17:30|32942.7|32939.1|32945.2|32941.6|32946.2|32942.6|32940.7|32937.1|5
1651821460000|2022-05-06 07:17:40|32944.7|32941.1|32943.2|32939.6|32945.7|32942.1|32941.7|32938.1|4
1651821470000|2022-05-06 07:17:50|32942.7|32939.1|32945.2|32941.6|32946.2|32942.6|32942.2|32938.6|10
1651821480000|2022-05-06 07:18:00|32944.7|32941.1|32937.2|32933.6|32944.7|32941.1|32936.2|32932.6|11
1651821490000|2022-05-06 07:18:10|32937.7|32934.1|32928.2|32924.6|32937.7|32934.1|32928.2|32924.6|18
1651821500000|2022-05-06 07:18:20|32927.7|32924.1|32923.2|32919.6|32927.7|32924.1|32919.7|32916.1|18
1651821510000|2022-05-06 07:18:30|32923.7|32920.1|32929.2|32925.6|32929.2|32925.6|32923.7|32920.1|8
1651821520000|2022-05-06 07:18:40|32929.7|32926.1|32925.2|32921.6|32930.2|32926.6|32925.2|32921.6|6
1651821530000|2022-05-06 07:18:50|32924.2|32920.6|32929.7|32926.1|32929.7|32926.1|32924.2|32920.6|17
1651821540000|2022-05-06 07:19:00|32929.2|32925.6|32931.2|32927.6|32933.7|32930.1|32929.2|32925.6|9
1651821550000|2022-05-06 07:19:10|32930.7|32927.1|32940.2|32936.6|32940.7|32937.1|32930.2|32926.6|5
1651821560000|2022-05-06 07:19:20|32941.2|32937.6|32932.2|32928.6|32941.2|32937.6|32931.2|32927.6|4
1651821570000|2022-05-06 07:19:30|32931.2|32927.6|32934.2|32930.6|32934.2|32930.6|32930.2|32926.6|3
1651821580000|2022-05-06 07:19:40|32933.7|32930.1|32943.2|32939.6|32946.2|32942.6|32933.2|32929.6|16
1651821590000|2022-05-06 07:19:50|32942.7|32939.1|32946.7|32943.1|32946.7|32943.1|32941.2|32937.6|8
1651821600000|2022-05-06 07:20:00|32946.2|32942.6|32938.2|32934.6|32947.2|32943.6|32936.2|32932.6|6
1651821610000|2022-05-06 07:20:10|32937.7|32934.1|32935.2|32931.6|32940.2|32936.6|32935.2|32931.6|2
1651821620000|2022-05-06 07:20:20|32935.7|32932.1|32936.2|32932.6|32939.2|32935.6|32934.7|32931.1|10
1651821630000|2022-05-06 07:20:30|32935.7|32932.1|32924.7|32921.1|32935.7|32932.1|32924.7|32921.1|16
1651821640000|2022-05-06 07:20:40|32924.2|32920.6|32927.7|32924.1|32927.7|32924.1|32924.2|32920.6|6
1651821650000|2022-05-06 07:20:50|32928.2|32924.6|32917.2|32913.6|32929.7|32926.1|32914.2|32910.6|14
1651821660000|2022-05-06 07:21:00|32916.7|32913.1|32907.2|32903.6|32917.2|32913.6|32904.2|32900.6|24
1651821670000|2022-05-06 07:21:10|32907.7|32904.1|32914.2|32910.6|32915.7|32912.1|32907.2|32903.6|3
1651821680000|2022-05-06 07:21:20|32914.7|32911.1|32913.7|32910.1|32917.7|32914.1|32913.7|32910.1|4
1651821690000|2022-05-06 07:21:30|32913.2|32909.6|32903.7|32900.1|32913.2|32909.6|32903.7|32900.1|11
1651821700000|2022-05-06 07:21:40|32900.7|32897.1|32909.2|32905.6|32910.7|32907.1|32900.7|32897.1|12
1651821710000|2022-05-06 07:21:50|32908.7|32905.1|32907.7|32904.1|32909.7|32906.1|32906.7|32903.1|4
1651821720000|2022-05-06 07:22:00|32907.2|32903.6|32901.7|32898.1|32907.7|32904.1|32901.2|32897.6|7
1651821730000|2022-05-06 07:22:10|32901.2|32897.6|32893.2|32889.6|32902.7|32899.1|32893.2|32889.6|11
1651821740000|2022-05-06 07:22:20|32894.2|32890.6|32898.7|32895.1|32898.7|32895.1|32890.7|32887.1|26
1651821750000|2022-05-06 07:22:30|32899.7|32896.1|32893.7|32890.1|32899.7|32896.1|32889.7|32886.1|4
1651821760000|2022-05-06 07:22:40|32893.2|32889.6|32896.7|32893.1|32898.2|32894.6|32891.2|32887.6|13
1651821770000|2022-05-06 07:22:50|32896.2|32892.6|32893.2|32889.6|32898.2|32894.6|32891.7|32888.1|7
1651821780000|2022-05-06 07:23:00|32893.7|32890.1|32893.2|32889.6|32894.7|32891.1|32891.2|32887.6|1
1651821790000|2022-05-06 07:23:10|32892.7|32889.1|32897.7|32894.1|32897.7|32894.1|32892.2|32888.6|5
1651821800000|2022-05-06 07:23:20|32897.2|32893.6|32895.7|32892.1|32899.2|32895.6|32891.2|32887.6|25
1651821810000|2022-05-06 07:23:30|32896.2|32892.6|32895.7|32892.1|32900.7|32897.1|32894.2|32890.6|7
1651821820000|2022-05-06 07:23:40|32896.2|32892.6|32894.2|32890.6|32899.7|32896.1|32893.7|32890.1|21
1651821830000|2022-05-06 07:23:50|32894.7|32891.1|32885.7|32882.1|32896.2|32892.6|32884.7|32881.1|15
1651821840000|2022-05-06 07:24:00|32885.2|32881.6|32893.7|32890.1|32896.7|32893.1|32884.2|32880.6|14
1651821850000|2022-05-06 07:24:10|32895.7|32892.1|32895.7|32892.1|32898.7|32895.1|32892.7|32889.1|9
1651821860000|2022-05-06 07:24:20|32894.7|32891.1|32901.2|32897.6|32901.7|32898.1|32893.2|32889.6|11
1651821870000|2022-05-06 07:24:30|32901.7|32898.1|32910.7|32907.1|32917.2|32913.6|32901.2|32897.6|26
1651821880000|2022-05-06 07:24:40|32910.2|32906.6|32906.2|32902.6|32913.7|32910.1|32905.2|32901.6|4
1651821890000|2022-05-06 07:24:50|32906.7|32903.1|32891.2|32887.6|32906.7|32903.1|32891.2|32887.6|17
1651821900000|2022-05-06 07:25:00|32890.7|32887.1|32891.7|32888.1|32891.7|32888.1|32887.2|32883.6|15
1651821910000|2022-05-06 07:25:10|32891.2|32887.6|32891.7|32888.1|32892.7|32889.1|32890.7|32887.1|1
1651821920000|2022-05-06 07:25:20|32892.2|32888.6|32893.7|32890.1|32896.7|32893.1|32891.7|32888.1|9
1651821930000|2022-05-06 07:25:30|32894.2|32890.6|32902.2|32898.6|32902.2|32898.6|32894.2|32890.6|9
1651821940000|2022-05-06 07:25:40|32902.7|32899.1|32915.2|32911.6|32917.7|32914.1|32902.7|32899.1|7
1651821950000|2022-05-06 07:25:50|32913.2|32909.6|32902.7|32899.1|32914.2|32910.6|32902.2|32898.6|13
1651821960000|2022-05-06 07:26:00|32903.2|32899.6|32908.2|32904.6|32908.2|32904.6|32902.7|32899.1|1
1651821970000|2022-05-06 07:26:10|32907.7|32904.1|32915.2|32911.6|32915.2|32911.6|32907.2|32903.6|7
1651821980000|2022-05-06 07:26:20|32914.7|32911.1|32903.7|32900.1|32917.2|32913.6|32900.2|32896.6|19
1651821990000|2022-05-06 07:26:30|32903.2|32899.6|32898.7|32895.1|32903.7|32900.1|32896.7|32893.1|3
1651822000000|2022-05-06 07:26:40|32898.2|32894.6|32893.2|32889.6|32898.7|32895.1|32892.7|32889.1|3
1651822010000|2022-05-06 07:26:50|32892.2|32888.6|32890.2|32886.6|32896.2|32892.6|32889.2|32885.6|13
1651822020000|2022-05-06 07:27:00|32889.7|32886.1|32890.2|32886.6|32892.2|32888.6|32887.7|32884.1|7
1651822030000|2022-05-06 07:27:10|32890.7|32887.1|32886.7|32883.1|32893.2|32889.6|32886.2|32882.6|4
1651822040000|2022-05-06 07:27:20|32886.2|32882.6|32890.2|32886.6|32890.2|32886.6|32885.7|32882.1|8
1651822050000|2022-05-06 07:27:30|32889.7|32886.1|32890.7|32887.1|32894.2|32890.6|32888.2|32884.6|6
1651822060000|2022-05-06 07:27:40|32890.2|32886.6|32889.7|32886.1|32893.2|32889.6|32889.2|32885.6|1
1651822070000|2022-05-06 07:27:50|32887.7|32884.1|32892.2|32888.6|32893.2|32889.6|32887.2|32883.6|2
1651822080000|2022-05-06 07:28:00|32892.7|32889.1|32895.2|32891.6|32898.2|32894.6|32892.2|32888.6|9
1651822090000|2022-05-06 07:28:10|32894.7|32891.1|32889.2|32885.6|32897.2|32893.6|32889.2|32885.6|9
1651822100000|2022-05-06 07:28:20|32888.7|32885.1|32879.2|32875.6|32889.2|32885.6|32878.7|32875.1|19
1651822110000|2022-05-06 07:28:30|32878.7|32875.1|32878.2|32874.6|32882.2|32878.6|32875.2|32871.6|43
1651822120000|2022-05-06 07:28:40|32877.7|32874.1|32874.2|32870.6|32878.2|32874.6|32871.7|32868.1|27
1651822130000|2022-05-06 07:28:50|32874.7|32871.1|32876.2|32872.6|32880.7|32877.1|32873.7|32870.1|11
1651822140000|2022-05-06 07:29:00|32875.7|32872.1|32886.2|32882.6|32886.2|32882.6|32875.7|32872.1|1
1651822150000|2022-05-06 07:29:10|32886.7|32883.1|32887.7|32884.1|32895.2|32891.6|32886.7|32883.1|8
1651822160000|2022-05-06 07:29:20|32885.2|32881.6|32878.2|32874.6|32885.2|32881.6|32875.7|32872.1|6
1651822170000|2022-05-06 07:29:30|32877.7|32874.1|32881.2|32877.6|32881.2|32877.6|32877.7|32874.1|4
1651822180000|2022-05-06 07:29:40|32880.7|32877.1|32885.7|32882.1|32888.2|32884.6|32880.2|32876.6|7
1651822190000|2022-05-06 07:29:50|32886.2|32882.6|32884.7|32881.1|32887.7|32884.1|32883.7|32880.1|3
1651822200000|2022-05-06 07:30:00|32885.2|32881.6|32876.2|32872.6|32885.7|32882.1|32874.2|32870.6|20
1651822210000|2022-05-06 07:30:10|32875.7|32872.1|32880.7|32877.1|32882.2|32878.6|32871.7|32868.1|17
1651822220000|2022-05-06 07:30:20|32880.2|32876.6|32873.7|32870.1|32880.7|32877.1|32873.7|32870.1|0
1651822230000|2022-05-06 07:30:30|32874.2|32870.6|32871.7|32868.1|32875.7|32872.1|32870.2|32866.6|18
1651822240000|2022-05-06 07:30:40|32872.2|32868.6|32870.2|32866.6|32872.7|32869.1|32869.2|32865.6|5
1651822250000|2022-05-06 07:30:50|32869.2|32865.6|32866.2|32862.6|32871.2|32867.6|32864.7|32861.1|21
1651822260000|2022-05-06 07:31:00|32866.7|32863.1|32861.7|32858.1|32868.2|32864.6|32859.7|32856.1|33
1651822270000|2022-05-06 07:31:10|32861.2|32857.6|32861.7|32858.1|32863.2|32859.6|32857.7|32854.1|10
1651822280000|2022-05-06 07:31:20|32862.2|32858.6|32864.7|32861.1|32866.7|32863.1|32861.2|32857.6|19
1651822290000|2022-05-06 07:31:30|32864.2|32860.6|32860.7|32857.1|32864.7|32861.1|32858.7|32855.1|13
1651822300000|2022-05-06 07:31:40|32862.2|32858.6|32860.2|32856.6|32864.7|32861.1|32860.2|32856.6|12
1651822310000|2022-05-06 07:31:50|32858.7|32855.1|32858.7|32855.1|32861.7|32858.1|32857.2|32853.6|16
1651822320000|2022-05-06 07:32:00|32858.2|32854.6|32853.2|32849.6|32858.2|32854.6|32851.2|32847.6|16
1651822330000|2022-05-06 07:32:10|32849.7|32846.1|32855.7|32852.1|32856.2|32852.6|32849.7|32846.1|15
1651822340000|2022-05-06 07:32:20|32856.2|32852.6|32858.7|32855.1|32860.7|32857.1|32854.7|32851.1|2
1651822350000|2022-05-06 07:32:30|32859.2|32855.6|32859.2|32855.6|32863.7|32860.1|32856.7|32853.1|7
1651822360000|2022-05-06 07:32:40|32859.7|32856.1|32862.2|32858.6|32863.7|32860.1|32859.2|32855.6|12
1651822370000|2022-05-06 07:32:50|32862.7|32859.1|32860.2|32856.6|32863.2|32859.6|32859.7|32856.1|7
1651822380000|2022-05-06 07:33:00|32859.7|32856.1|32855.7|32852.1|32861.2|32857.6|32855.7|32852.1|7
1651822390000|2022-05-06 07:33:10|32856.2|32852.6|32843.2|32839.6|32857.2|32853.6|32837.2|32833.6|90
1651822400000|2022-05-06 07:33:20|32842.7|32839.1|32837.2|32833.6|32844.2|32840.6|32836.7|32833.1|13
1651822410000|2022-05-06 07:33:30|32836.7|32833.1|32835.7|32832.1|32839.2|32835.6|32832.7|32829.1|9
1651822420000|2022-05-06 07:33:40|32836.2|32832.6|32842.7|32839.1|32842.7|32839.1|32832.2|32828.6|25
1651822430000|2022-05-06 07:33:50|32841.7|32838.1|32835.7|32832.1|32841.7|32838.1|32835.7|32832.1|4
1651822440000|2022-05-06 07:34:00|32834.2|32830.6|32830.2|32826.6|32837.7|32834.1|32829.2|32825.6|21
1651822450000|2022-05-06 07:34:10|32830.7|32827.1|32829.2|32825.6|32835.7|32832.1|32829.2|32825.6|37
1651822460000|2022-05-06 07:34:20|32828.2|32824.6|32826.7|32823.1|32829.2|32825.6|32824.2|32820.6|16
1651822470000|2022-05-06 07:34:30|32827.2|32823.6|32824.7|32821.1|32827.7|32824.1|32820.7|32817.1|34
1651822480000|2022-05-06 07:34:40|32824.2|32820.6|32824.2|32820.6|32827.2|32823.6|32823.2|32819.6|5
1651822490000|2022-05-06 07:34:50|32823.7|32820.1|32822.7|32819.1|32824.2|32820.6|32819.2|32815.6|9
1651822500000|2022-05-06 07:35:00|32822.2|32818.6|32818.2|32814.6|32823.7|32820.1|32815.2|32811.6|31
1651822510000|2022-05-06 07:35:10|32817.7|32814.1|32818.7|32815.1|32820.2|32816.6|32811.2|32807.6|32
1651822520000|2022-05-06 07:35:20|32819.2|32815.6|32816.2|32812.6|32821.2|32817.6|32815.2|32811.6|12
1651822530000|2022-05-06 07:35:30|32815.7|32812.1|32820.2|32816.6|32820.2|32816.6|32813.7|32810.1|12
1651822540000|2022-05-06 07:35:40|32820.7|32817.1|32819.7|32816.1|32822.7|32819.1|32815.2|32811.6|11
1651822550000|2022-05-06 07:35:50|32819.2|32815.6|32829.7|32826.1|32830.2|32826.6|32819.2|32815.6|16
1651822560000|2022-05-06 07:36:00|32829.2|32825.6|32827.7|32824.1|32834.7|32831.1|32825.7|32822.1|14
1651822570000|2022-05-06 07:36:10|32830.2|32826.6|32831.7|32828.1|32833.2|32829.6|32829.7|32826.1|13
1651822580000|2022-05-06 07:36:20|32832.2|32828.6|32821.2|32817.6|32832.2|32828.6|32820.7|32817.1|12
1651822590000|2022-05-06 07:36:30|32813.2|32809.6|32812.7|32809.1|32814.2|32810.6|32810.2|32806.6|85
1651822600000|2022-05-06 07:36:40|32813.2|32809.6|32812.2|32808.6|32814.2|32810.6|32808.2|32804.6|21
1651822610000|2022-05-06 07:36:50|32811.7|32808.1|32816.7|32813.1|32818.2|32814.6|32811.7|32808.1|2
1651822620000|2022-05-06 07:37:00|32816.2|32812.6|32819.7|32816.1|32820.7|32817.1|32816.2|32812.6|5
1651822630000|2022-05-06 07:37:10|32820.2|32816.6|32812.7|32809.1|32820.2|32816.6|32812.2|32808.6|3
1651822640000|2022-05-06 07:37:20|32813.2|32809.6|32824.2|32820.6|32824.2|32820.6|32811.2|32807.6|11
1651822650000|2022-05-06 07:37:30|32824.7|32821.1|32816.2|32812.6|32824.7|32821.1|32816.2|32812.6|8
1651822660000|2022-05-06 07:37:40|32816.7|32813.1|32825.7|32822.1|32828.7|32825.1|32816.7|32813.1|18
1651822670000|2022-05-06 07:37:50|32825.2|32821.6|32821.7|32818.1|32825.7|32822.1|32819.2|32815.6|6
1651822680000|2022-05-06 07:38:00|32822.2|32818.6|32827.2|32823.6|32830.2|32826.6|32819.7|32816.1|9
1651822690000|2022-05-06 07:38:10|32825.7|32822.1|32822.7|32819.1|32825.7|32822.1|32820.7|32817.1|11
1651822700000|2022-05-06 07:38:20|32822.2|32818.6|32815.2|32811.6|32823.2|32819.6|32812.7|32809.1|14
1651822710000|2022-05-06 07:38:30|32814.7|32811.1|32812.2|32808.6|32821.2|32817.6|32812.2|32808.6|15
1651822720000|2022-05-06 07:38:40|32811.7|32808.1|32810.2|32806.6|32813.7|32810.1|32810.2|32806.6|11
1651822730000|2022-05-06 07:38:50|32809.7|32806.1|32812.2|32808.6|32813.2|32809.6|32809.2|32805.6|4
1651822740000|2022-05-06 07:39:00|32811.7|32808.1|32810.7|32807.1|32812.2|32808.6|32807.2|32803.6|16
1651822750000|2022-05-06 07:39:10|32811.2|32807.6|32806.2|32802.6|32813.7|32810.1|32806.2|32802.6|8
1651822760000|2022-05-06 07:39:20|32806.7|32803.1|32813.2|32809.6|32814.2|32810.6|32805.7|32802.1|17
1651822770000|2022-05-06 07:39:30|32812.7|32809.1|32812.2|32808.6|32817.7|32814.1|32810.2|32806.6|3
1651822780000|2022-05-06 07:39:40|32811.7|32808.1|32803.7|32800.1|32812.7|32809.1|32803.7|32800.1|8
1651822790000|2022-05-06 07:39:50|32804.2|32800.6|32809.7|32806.1|32810.2|32806.6|32804.2|32800.6|1
1651822800000|2022-05-06 07:40:00|32811.2|32807.6|32799.7|32796.1|32812.2|32808.6|32798.2|32794.6|31
1651822810000|2022-05-06 07:40:10|32799.2|32795.6|32803.2|32799.6|32803.7|32800.1|32799.2|32795.6|10
1651822820000|2022-05-06 07:40:20|32803.7|32800.1|32800.7|32797.1|32804.2|32800.6|32799.2|32795.6|10
1651822830000|2022-05-06 07:40:30|32800.2|32796.6|32800.7|32797.1|32800.7|32797.1|32794.7|32791.1|38
1651822840000|2022-05-06 07:40:40|32802.2|32798.6|32805.7|32802.1|32808.7|32805.1|32802.2|32798.6|32
1651822850000|2022-05-06 07:40:50|32806.2|32802.6|32804.2|32800.6|32806.7|32803.1|32800.2|32796.6|3
1651822860000|2022-05-06 07:41:00|32803.7|32800.1|32808.2|32804.6|32809.2|32805.6|32801.7|32798.1|7
1651822870000|2022-05-06 07:41:10|32808.7|32805.1|32800.7|32797.1|32808.7|32805.1|32800.2|32796.6|10
1651822880000|2022-05-06 07:41:20|32801.2|32797.6|32801.2|32797.6|32802.2|32798.6|32799.2|32795.6|6
1651822890000|2022-05-06 07:41:30|32801.7|32798.1|32808.2|32804.6|32809.2|32805.6|32801.2|32797.6|9
1651822900000|2022-05-06 07:41:40|32808.7|32805.1|32813.2|32809.6|32816.2|32812.6|32808.2|32804.6|6
1651822910000|2022-05-06 07:41:50|32811.2|32807.6|32804.2|32800.6|32811.7|32808.1|32804.2|32800.6|26
1651822920000|2022-05-06 07:42:00|32803.7|32800.1|32801.7|32798.1|32805.2|32801.6|32797.7|32794.1|21
1651822930000|2022-05-06 07:42:10|32802.2|32798.6|32805.2|32801.6|32806.2|32802.6|32802.2|32798.6|6
1651822940000|2022-05-06 07:42:20|32805.7|32802.1|32805.2|32801.6|32809.7|32806.1|32803.2|32799.6|4
1651822950000|2022-05-06 07:42:30|32804.7|32801.1|32807.2|32803.6|32808.7|32805.1|32804.7|32801.1|7
1651822960000|2022-05-06 07:42:40|32806.7|32803.1|32803.2|32799.6|32807.7|32804.1|32802.7|32799.1|2
1651822970000|2022-05-06 07:42:50|32802.7|32799.1|32803.2|32799.6|32803.7|32800.1|32801.2|32797.6|7
1651822980000|2022-05-06 07:43:00|32803.7|32800.1|32803.2|32799.6|32805.2|32801.6|32802.7|32799.1|4
1651822990000|2022-05-06 07:43:10|32802.7|32799.1|32794.7|32791.1|32803.7|32800.1|32794.7|32791.1|10
1651823000000|2022-05-06 07:43:20|32795.2|32791.6|32796.2|32792.6|32796.2|32792.6|32792.2|32788.6|13
1651823010000|2022-05-06 07:43:30|32798.2|32794.6|32799.2|32795.6|32802.2|32798.6|32798.2|32794.6|2
1651823020000|2022-05-06 07:43:40|32799.7|32796.1|32797.2|32793.6|32801.7|32798.1|32792.7|32789.1|134
1651823030000|2022-05-06 07:43:50|32797.7|32794.1|32815.2|32811.6|32815.2|32811.6|32797.7|32794.1|17
1651823040000|2022-05-06 07:44:00|32814.7|32811.1|32831.2|32827.6|32831.2|32827.6|32814.7|32811.1|34
1651823050000|2022-05-06 07:44:10|32831.7|32828.1|32832.7|32829.1|32836.2|32832.6|32829.7|32826.1|16
1651823060000|2022-05-06 07:44:20|32833.7|32830.1|32831.2|32827.6|32835.7|32832.1|32831.2|32827.6|12
1651823070000|2022-05-06 07:44:30|32831.7|32828.1|32835.2|32831.6|32835.2|32831.6|32831.2|32827.6|9
1651823080000|2022-05-06 07:44:40|32834.7|32831.1|32835.2|32831.6|32835.2|32831.6|32831.2|32827.6|6
1651823090000|2022-05-06 07:44:50|32834.7|32831.1|32830.2|32826.6|32834.7|32831.1|32829.2|32825.6|7
1651823100000|2022-05-06 07:45:00|32829.2|32825.6|32836.2|32832.6|32836.7|32833.1|32828.7|32825.1|18
1651823110000|2022-05-06 07:45:10|32836.7|32833.1|32835.2|32831.6|32836.7|32833.1|32832.2|32828.6|9
1651823120000|2022-05-06 07:45:20|32834.7|32831.1|32832.7|32829.1|32836.2|32832.6|32831.2|32827.6|11
1651823130000|2022-05-06 07:45:30|32832.2|32828.6|32823.2|32819.6|32832.2|32828.6|32820.7|32817.1|14
1651823140000|2022-05-06 07:45:40|32824.2|32820.6|32826.2|32822.6|32826.2|32822.6|32821.7|32818.1|7
1651823150000|2022-05-06 07:45:50|32826.7|32823.1|32830.7|32827.1|32830.7|32827.1|32824.2|32820.6|14
1651823160000|2022-05-06 07:46:00|32830.2|32826.6|32833.2|32829.6|32833.7|32830.1|32829.2|32825.6|4
1651823170000|2022-05-06 07:46:10|32833.7|32830.1|32833.2|32829.6|32835.7|32832.1|32831.7|32828.1|5
1651823180000|2022-05-06 07:46:20|32832.7|32829.1|32831.2|32827.6|32832.7|32829.1|32827.7|32824.1|9
1651823190000|2022-05-06 07:46:30|32830.7|32827.1|32833.2|32829.6|32833.7|32830.1|32830.7|32827.1|8
1651823200000|2022-05-06 07:46:40|32832.7|32829.1|32833.2|32829.6|32834.2|32830.6|32832.2|32828.6|1
1651823210000|2022-05-06 07:46:50|32833.7|32830.1|32834.2|32830.6|32835.7|32832.1|32833.7|32830.1|4
1651823220000|2022-05-06 07:47:00|32833.7|32830.1|32833.7|32830.1|32834.7|32831.1|32827.7|32824.1|12
1651823230000|2022-05-06 07:47:10|32834.2|32830.6|32838.7|32835.1|32839.2|32835.6|32832.2|32828.6|12
1651823240000|2022-05-06 07:47:20|32838.2|32834.6|32845.7|32842.1|32847.7|32844.1|32838.2|32834.6|15
1651823250000|2022-05-06 07:47:30|32846.2|32842.6|32844.2|32840.6|32846.7|32843.1|32844.2|32840.6|11
1651823260000|2022-05-06 07:47:40|32843.7|32840.1|32847.2|32843.6|32847.2|32843.6|32843.7|32840.1|5
1651823270000|2022-05-06 07:47:50|32846.7|32843.1|32850.7|32847.1|32851.2|32847.6|32846.7|32843.1|12
1651823280000|2022-05-06 07:48:00|32850.2|32846.6|32844.7|32841.1|32850.2|32846.6|32844.2|32840.6|3
1651823290000|2022-05-06 07:48:10|32844.2|32840.6|32845.2|32841.6|32846.7|32843.1|32842.7|32839.1|6
1651823300000|2022-05-06 07:48:20|32844.7|32841.1|32850.2|32846.6|32850.7|32847.1|32844.2|32840.6|2
1651823310000|2022-05-06 07:48:30|32849.7|32846.1|32846.2|32842.6|32850.2|32846.6|32846.2|32842.6|3
1651823320000|2022-05-06 07:48:40|32846.7|32843.1|32849.7|32846.1|32850.2|32846.6|32846.2|32842.6|6
1651823330000|2022-05-06 07:48:50|32850.2|32846.6|32851.2|32847.6|32853.7|32850.1|32849.7|32846.1|4
1651823340000|2022-05-06 07:49:00|32850.7|32847.1|32850.2|32846.6|32853.2|32849.6|32850.2|32846.6|6
1651823350000|2022-05-06 07:49:10|32850.7|32847.1|32851.2|32847.6|32851.2|32847.6|32849.2|32845.6|3
1651823360000|2022-05-06 07:49:20|32851.7|32848.1|32847.2|32843.6|32851.7|32848.1|32846.7|32843.1|8
1651823370000|2022-05-06 07:49:30|32847.7|32844.1|32840.2|32836.6|32847.7|32844.1|32840.2|32836.6|19
1651823380000|2022-05-06 07:49:40|32840.7|32837.1|32845.2|32841.6|32845.2|32841.6|32840.7|32837.1|14
1651823390000|2022-05-06 07:49:50|32845.7|32842.1|32841.2|32837.6|32845.7|32842.1|32841.2|32837.6|8
1651823400000|2022-05-06 07:50:00|32841.7|32838.1|32835.7|32832.1|32844.7|32841.1|32833.7|32830.1|24
1651823410000|2022-05-06 07:50:10|32836.2|32832.6|32837.7|32834.1|32840.2|32836.6|32836.2|32832.6|12
1651823420000|2022-05-06 07:50:20|32837.2|32833.6|32835.2|32831.6|32838.2|32834.6|32833.2|32829.6|8
1651823430000|2022-05-06 07:50:30|32835.7|32832.1|32837.7|32834.1|32839.7|32836.1|32835.7|32832.1|4
1651823440000|2022-05-06 07:50:40|32838.2|32834.6|32833.2|32829.6|32841.2|32837.6|32833.2|32829.6|2
1651823450000|2022-05-06 07:50:50|32832.7|32829.1|32829.2|32825.6|32833.2|32829.6|32827.7|32824.1|7
1651823460000|2022-05-06 07:51:00|32828.7|32825.1|32829.2|32825.6|32831.2|32827.6|32828.2|32824.6|9
1651823470000|2022-05-06 07:51:10|32829.7|32826.1|32834.2|32830.6|32835.7|32832.1|32829.2|32825.6|9
1651823480000|2022-05-06 07:51:20|32834.7|32831.1|32834.2|32830.6|32837.2|32833.6|32834.2|32830.6|2
1651823490000|2022-05-06 07:51:30|32834.7|32831.1|32829.2|32825.6|32835.2|32831.6|32828.7|32825.1|11
1651823500000|2022-05-06 07:51:40|32828.7|32825.1|32833.7|32830.1|32834.7|32831.1|32827.7|32824.1|12
1651823510000|2022-05-06 07:51:50|32834.2|32830.6|32834.2|32830.6|32836.2|32832.6|32834.2|32830.6|2
1651823520000|2022-05-06 07:52:00|32833.7|32830.1|32836.2|32832.6|32837.7|32834.1|32833.7|32830.1|12
1651823530000|2022-05-06 07:52:10|32836.7|32833.1|32844.2|32840.6|32844.2|32840.6|32836.7|32833.1|5
1651823540000|2022-05-06 07:52:20|32844.7|32841.1|32844.7|32841.1|32846.7|32843.1|32844.2|32840.6|7
1651823550000|2022-05-06 07:52:30|32845.2|32841.6|32846.7|32843.1|32847.2|32843.6|32844.2|32840.6|3
1651823560000|2022-05-06 07:52:40|32846.2|32842.6|32848.2|32844.6|32849.2|32845.6|32842.7|32839.1|15
1651823570000|2022-05-06 07:52:50|32848.7|32845.1|32845.2|32841.6|32849.2|32845.6|32843.2|32839.6|3
1651823580000|2022-05-06 07:53:00|32845.7|32842.1|32856.7|32853.1|32857.7|32854.1|32844.7|32841.1|28
1651823590000|2022-05-06 07:53:10|32857.2|32853.6|32870.2|32866.6|32871.7|32868.1|32857.2|32853.6|33
1651823600000|2022-05-06 07:53:20|32870.7|32867.1|32873.2|32869.6|32880.2|32876.6|32870.7|32867.1|47
1651823610000|2022-05-06 07:53:30|32872.7|32869.1|32871.7|32868.1|32874.2|32870.6|32870.2|32866.6|5
1651823620000|2022-05-06 07:53:40|32871.2|32867.6|32872.2|32868.6|32872.7|32869.1|32869.7|32866.1|3
1651823630000|2022-05-06 07:53:50|32872.7|32869.1|32872.7|32869.1|32874.7|32871.1|32870.2|32866.6|8
1651823640000|2022-05-06 07:54:00|32872.2|32868.6|32899.2|32895.6|32900.7|32897.1|32872.2|32868.6|50
1651823650000|2022-05-06 07:54:10|32899.7|32896.1|32899.2|32895.6|32907.2|32903.6|32897.7|32894.1|51
1651823660000|2022-05-06 07:54:20|32899.7|32896.1|32890.7|32887.1|32900.7|32897.1|32889.2|32885.6|28
1651823670000|2022-05-06 07:54:30|32891.2|32887.6|32900.7|32897.1|32905.7|32902.1|32890.2|32886.6|20
1651823680000|2022-05-06 07:54:40|32901.2|32897.6|32903.7|32900.1|32907.2|32903.6|32898.7|32895.1|18
1651823690000|2022-05-06 07:54:50|32903.2|32899.6|32899.2|32895.6|32903.2|32899.6|32893.7|32890.1|11
1651823700000|2022-05-06 07:55:00|32900.2|32896.6|32901.2|32897.6|32907.7|32904.1|32898.2|32894.6|17
1651823710000|2022-05-06 07:55:10|32900.7|32897.1|32901.2|32897.6|32906.7|32903.1|32900.7|32897.1|8
1651823720000|2022-05-06 07:55:20|32900.7|32897.1|32899.2|32895.6|32900.7|32897.1|32892.2|32888.6|15
1651823730000|2022-05-06 07:55:30|32898.7|32895.1|32901.2|32897.6|32902.2|32898.6|32897.2|32893.6|9
1651823740000|2022-05-06 07:55:40|32902.7|32899.1|32905.2|32901.6|32906.7|32903.1|32900.7|32897.1|15
1651823750000|2022-05-06 07:55:50|32904.7|32901.1|32904.7|32901.1|32906.7|32903.1|32900.2|32896.6|3
1651823760000|2022-05-06 07:56:00|32905.2|32901.6|32917.2|32913.6|32919.2|32915.6|32903.7|32900.1|29
1651823770000|2022-05-06 07:56:10|32916.7|32913.1|32917.2|32913.6|32919.7|32916.1|32912.7|32909.1|15
1651823780000|2022-05-06 07:56:20|32918.2|32914.6|32919.2|32915.6|32919.7|32916.1|32913.7|32910.1|12
1651823790000|2022-05-06 07:56:30|32918.7|32915.1|32916.2|32912.6|32919.2|32915.6|32915.7|32912.1|10
1651823800000|2022-05-06 07:56:40|32914.7|32911.1|32907.7|32904.1|32916.7|32913.1|32906.2|32902.6|28
1651823810000|2022-05-06 07:56:50|32907.2|32903.6|32904.2|32900.6|32907.2|32903.6|32901.2|32897.6|6
1651823820000|2022-05-06 07:57:00|32904.7|32901.1|32901.7|32898.1|32905.7|32902.1|32900.2|32896.6|12
1651823830000|2022-05-06 07:57:10|32904.2|32900.6|32902.2|32898.6|32907.2|32903.6|32900.7|32897.1|1
1651823840000|2022-05-06 07:57:20|32902.7|32899.1|32899.2|32895.6|32903.7|32900.1|32898.7|32895.1|8
1651823850000|2022-05-06 07:57:30|32899.7|32896.1|32902.2|32898.6|32904.7|32901.1|32898.2|32894.6|3
1651823860000|2022-05-06 07:57:40|32901.7|32898.1|32895.7|32892.1|32902.7|32899.1|32894.2|32890.6|7
1651823870000|2022-05-06 07:57:50|32895.2|32891.6|32891.7|32888.1|32895.2|32891.6|32889.7|32886.1|7
1651823880000|2022-05-06 07:58:00|32891.2|32887.6|32897.7|32894.1|32901.7|32898.1|32887.7|32884.1|12
1651823890000|2022-05-06 07:58:10|32897.2|32893.6|32893.2|32889.6|32899.2|32895.6|32892.7|32889.1|4
1651823900000|2022-05-06 07:58:20|32892.2|32888.6|32893.2|32889.6|32897.2|32893.6|32891.2|32887.6|6
1651823910000|2022-05-06 07:58:30|32894.7|32891.1|32902.2|32898.6|32902.7|32899.1|32894.7|32891.1|10
1651823920000|2022-05-06 07:58:40|32902.7|32899.1|32901.2|32897.6|32903.2|32899.6|32898.7|32895.1|4
1651823930000|2022-05-06 07:58:50|32900.7|32897.1|32897.7|32894.1|32901.2|32897.6|32895.2|32891.6|5
1651823940000|2022-05-06 07:59:00|32897.2|32893.6|32899.7|32896.1|32900.2|32896.6|32897.2|32893.6|4
1651823950000|2022-05-06 07:59:10|32900.2|32896.6|32900.7|32897.1|32903.2|32899.6|32898.7|32895.1|4
1651823960000|2022-05-06 07:59:20|32901.2|32897.6|32900.7|32897.1|32902.2|32898.6|32898.7|32895.1|2
1651823970000|2022-05-06 07:59:30|32900.2|32896.6|32900.7|32897.1|32900.7|32897.1|32898.7|32895.1|2
1651823980000|2022-05-06 07:59:40|32901.2|32897.6|32912.2|32908.6|32913.2|32909.6|32898.2|32894.6|18
1651823990000|2022-05-06 07:59:50|32911.7|32908.1|32912.7|32909.1|32912.7|32909.1|32910.2|32906.6|4
1651824000000|2022-05-06 08:00:00|32912.2|32908.6|32912.2|32908.6|32921.2|32917.6|32905.2|32901.6|42
1651824010000|2022-05-06 08:00:10|32912.7|32909.1|32914.7|32911.1|32919.2|32915.6|32912.2|32908.6|32
1651824020000|2022-05-06 08:00:20|32914.2|32910.6|32912.2|32908.6|32914.2|32910.6|32910.2|32906.6|7
1651824030000|2022-05-06 08:00:30|32911.7|32908.1|32913.2|32909.6|32916.7|32913.1|32911.7|32908.1|5
1651824040000|2022-05-06 08:00:40|32913.7|32910.1|32914.2|32910.6|32916.7|32913.1|32912.2|32908.6|16
1651824050000|2022-05-06 08:00:50|32914.7|32911.1|32904.7|32901.1|32914.7|32911.1|32903.2|32899.6|13
1651824060000|2022-05-06 08:01:00|32905.2|32901.6|32909.2|32905.6|32909.2|32905.6|32903.2|32899.6|11
1651824070000|2022-05-06 08:01:10|32909.7|32906.1|32906.7|32903.1|32910.7|32907.1|32904.2|32900.6|3
1651824080000|2022-05-06 08:01:20|32907.7|32904.1|32885.7|32882.1|32908.2|32904.6|32885.7|32882.1|24
1651824090000|2022-05-06 08:01:30|32886.2|32882.6|32898.7|32895.1|32898.7|32895.1|32886.2|32882.6|26
1651824100000|2022-05-06 08:01:40|32896.7|32893.1|32891.2|32887.6|32898.2|32894.6|32889.2|32885.6|22
1651824110000|2022-05-06 08:01:50|32890.7|32887.1|32890.2|32886.6|32896.7|32893.1|32889.7|32886.1|12
1651824120000|2022-05-06 08:02:00|32888.2|32884.6|32888.2|32884.6|32893.2|32889.6|32888.2|32884.6|9
1651824130000|2022-05-06 08:02:10|32887.7|32884.1|32881.7|32878.1|32887.7|32884.1|32879.7|32876.1|10
1651824140000|2022-05-06 08:02:20|32880.7|32877.1|32883.2|32879.6|32885.7|32882.1|32879.7|32876.1|10
1651824150000|2022-05-06 08:02:30|32883.7|32880.1|32883.7|32880.1|32887.2|32883.6|32878.2|32874.6|13
1651824160000|2022-05-06 08:02:40|32884.2|32880.6|32881.7|32878.1|32887.2|32883.6|32881.7|32878.1|9
1651824170000|2022-05-06 08:02:50|32880.2|32876.6|32880.2|32876.6|32881.2|32877.6|32878.2|32874.6|0
1651824180000|2022-05-06 08:03:00|32879.7|32876.1|32874.2|32870.6|32881.2|32877.6|32874.2|32870.6|30
1651824190000|2022-05-06 08:03:10|32874.7|32871.1|32876.2|32872.6|32880.2|32876.6|32874.7|32871.1|11
1651824200000|2022-05-06 08:03:20|32876.7|32873.1|32877.2|32873.6|32880.2|32876.6|32876.2|32872.6|4
1651824210000|2022-05-06 08:03:30|32877.7|32874.1|32894.7|32891.1|32894.7|32891.1|32876.7|32873.1|27
1651824220000|2022-05-06 08:03:40|32895.2|32891.6|32901.7|32898.1|32905.2|32901.6|32892.7|32889.1|26
1651824230000|2022-05-06 08:03:50|32902.2|32898.6|32907.2|32903.6|32911.7|32908.1|32902.2|32898.6|25
1651824240000|2022-05-06 08:04:00|32907.7|32904.1|32910.2|32906.6|32912.2|32908.6|32906.7|32903.1|32
1651824250000|2022-05-06 08:04:10|32909.7|32906.1|32904.2|32900.6|32909.7|32906.1|32902.7|32899.1|9
1651824260000|2022-05-06 08:04:20|32903.7|32900.1|32894.2|32890.6|32905.2|32901.6|32892.2|32888.6|10
1651824270000|2022-05-06 08:04:30|32893.7|32890.1|32902.7|32899.1|32906.2|32902.6|32893.7|32890.1|8
1651824280000|2022-05-06 08:04:40|32903.2|32899.6|32905.7|32902.1|32906.2|32902.6|32899.2|32895.6|5
1651824290000|2022-05-06 08:04:50|32905.2|32901.6|32914.7|32911.1|32914.7|32911.1|32905.2|32901.6|10
1651824300000|2022-05-06 08:05:00|32915.2|32911.6|32914.7|32911.1|32919.2|32915.6|32912.7|32909.1|31
1651824310000|2022-05-06 08:05:10|32915.7|32912.1|32920.2|32916.6|32921.2|32917.6|32914.7|32911.1|11
1651824320000|2022-05-06 08:05:20|32920.7|32917.1|32920.7|32917.1|32922.7|32919.1|32920.2|32916.6|11
1651824330000|2022-05-06 08:05:30|32920.2|32916.6|32916.2|32912.6|32921.7|32918.1|32913.7|32910.1|7
1651824340000|2022-05-06 08:05:40|32915.7|32912.1|32907.2|32903.6|32917.7|32914.1|32907.2|32903.6|12
1651824350000|2022-05-06 08:05:50|32907.7|32904.1|32908.2|32904.6|32911.7|32908.1|32903.2|32899.6|17
1651824360000|2022-05-06 08:06:00|32908.7|32905.1|32911.7|32908.1|32912.7|32909.1|32907.7|32904.1|9
1651824370000|2022-05-06 08:06:10|32911.2|32907.6|32905.7|32902.1|32913.2|32909.6|32905.2|32901.6|8
1651824380000|2022-05-06 08:06:20|32905.2|32901.6|32909.2|32905.6|32909.2|32905.6|32905.2|32901.6|17
1651824390000|2022-05-06 08:06:30|32909.7|32906.1|32916.2|32912.6|32918.2|32914.6|32909.7|32906.1|5
1651824400000|2022-05-06 08:06:40|32917.2|32913.6|32919.7|32916.1|32920.2|32916.6|32914.2|32910.6|5
1651824410000|2022-05-06 08:06:50|32920.2|32916.6|32929.7|32926.1|32933.2|32929.6|32916.2|32912.6|51
1651824420000|2022-05-06 08:07:00|32930.2|32926.6|32935.7|32932.1|32938.7|32935.1|32929.7|32926.1|25
1651824430000|2022-05-06 08:07:10|32935.2|32931.6|32938.2|32934.6|32939.2|32935.6|32934.2|32930.6|13
1651824440000|2022-05-06 08:07:20|32938.7|32935.1|32948.7|32945.1|32952.2|32948.6|32938.2|32934.6|29
1651824450000|2022-05-06 08:07:30|32948.2|32944.6|32951.2|32947.6|32956.7|32953.1|32946.7|32943.1|20
1651824460000|2022-05-06 08:07:40|32950.7|32947.1|32949.7|32946.1|32951.7|32948.1|32947.2|32943.6|7
1651824470000|2022-05-06 08:07:50|32949.2|32945.6|32952.7|32949.1|32952.7|32949.1|32948.2|32944.6|17
1651824480000|2022-05-06 08:08:00|32953.2|32949.6|32953.2|32949.6|32953.7|32950.1|32946.7|32943.1|13
1651824490000|2022-05-06 08:08:10|32954.2|32950.6|32962.2|32958.6|32965.2|32961.6|32953.7|32950.1|42
1651824500000|2022-05-06 08:08:20|32961.7|32958.1|32954.7|32951.1|32962.2|32958.6|32952.2|32948.6|9
1651824510000|2022-05-06 08:08:30|32954.2|32950.6|32955.2|32951.6|32957.7|32954.1|32951.2|32947.6|12
1651824520000|2022-05-06 08:08:40|32954.7|32951.1|32947.2|32943.6|32954.7|32951.1|32945.2|32941.6|14
1651824530000|2022-05-06 08:08:50|32946.7|32943.1|32939.2|32935.6|32948.2|32944.6|32939.2|32935.6|7
1651824540000|2022-05-06 08:09:00|32940.2|32936.6|32944.2|32940.6|32945.2|32941.6|32939.2|32935.6|9
1651824550000|2022-05-06 08:09:10|32943.7|32940.1|32938.2|32934.6|32944.2|32940.6|32937.2|32933.6|4
1651824560000|2022-05-06 08:09:20|32937.7|32934.1|32932.2|32928.6|32937.7|32934.1|32926.2|32922.6|31
1651824570000|2022-05-06 08:09:30|32932.7|32929.1|32932.2|32928.6|32936.7|32933.1|32932.2|32928.6|6
1651824580000|2022-05-06 08:09:40|32932.7|32929.1|32941.2|32937.6|32941.2|32937.6|32932.2|32928.6|13
1651824590000|2022-05-06 08:09:50|32941.7|32938.1|32939.2|32935.6|32943.2|32939.6|32935.7|32932.1|4
1651824600000|2022-05-06 08:10:00|32938.7|32935.1|32945.2|32941.6|32945.7|32942.1|32937.2|32933.6|20
1651824610000|2022-05-06 08:10:10|32946.2|32942.6|32943.2|32939.6|32952.7|32949.1|32943.2|32939.6|21
1651824620000|2022-05-06 08:10:20|32943.7|32940.1|32941.2|32937.6|32945.7|32942.1|32938.2|32934.6|12
1651824630000|2022-05-06 08:10:30|32939.7|32936.1|32938.7|32935.1|32940.7|32937.1|32933.7|32930.1|21
1651824640000|2022-05-06 08:10:40|32939.2|32935.6|32937.2|32933.6|32939.7|32936.1|32933.7|32930.1|25
1651824650000|2022-05-06 08:10:50|32938.2|32934.6|32937.2|32933.6|32939.7|32936.1|32936.2|32932.6|3
1651824660000|2022-05-06 08:11:00|32937.7|32934.1|32936.2|32932.6|32940.2|32936.6|32934.2|32930.6|10
1651824670000|2022-05-06 08:11:10|32936.7|32933.1|32939.7|32936.1|32939.7|32936.1|32936.2|32932.6|4
1651824680000|2022-05-06 08:11:20|32939.2|32935.6|32938.7|32935.1|32940.2|32936.6|32935.7|32932.1|14
1651824690000|2022-05-06 08:11:30|32938.2|32934.6|32932.7|32929.1|32939.2|32935.6|32932.7|32929.1|4
1651824700000|2022-05-06 08:11:40|32933.2|32929.6|32935.7|32932.1|32936.2|32932.6|32931.2|32927.6|8
1651824710000|2022-05-06 08:11:50|32935.2|32931.6|32934.7|32931.1|32938.7|32935.1|32934.2|32930.6|4
1651824720000|2022-05-06 08:12:00|32934.2|32930.6|32935.7|32932.1|32942.7|32939.1|32933.2|32929.6|13
1651824730000|2022-05-06 08:12:10|32936.2|32932.6|32940.7|32937.1|32940.7|32937.1|32935.7|32932.1|13
1651824740000|2022-05-06 08:12:20|32940.2|32936.6|32936.7|32933.1|32943.7|32940.1|32936.7|32933.1|7
1651824750000|2022-05-06 08:12:30|32937.2|32933.6|32939.2|32935.6|32939.2|32935.6|32933.7|32930.1|8
1651824760000|2022-05-06 08:12:40|32940.2|32936.6|32938.7|32935.1|32941.2|32937.6|32937.2|32933.6|7
1651824770000|2022-05-06 08:12:50|32937.7|32934.1|32934.2|32930.6|32938.2|32934.6|32932.2|32928.6|13
1651824780000|2022-05-06 08:13:00|32932.7|32929.1|32924.2|32920.6|32935.2|32931.6|32924.2|32920.6|34
1651824790000|2022-05-06 08:13:10|32921.2|32917.6|32921.2|32917.6|32923.7|32920.1|32920.2|32916.6|10
1651824800000|2022-05-06 08:13:20|32921.7|32918.1|32922.2|32918.6|32923.7|32920.1|32921.7|32918.1|5
1651824810000|2022-05-06 08:13:30|32921.7|32918.1|32919.2|32915.6|32924.2|32920.6|32919.2|32915.6|7
1651824820000|2022-05-06 08:13:40|32919.7|32916.1|32918.2|32914.6|32920.7|32917.1|32913.7|32910.1|10
1651824830000|2022-05-06 08:13:50|32918.7|32915.1|32917.2|32913.6|32921.2|32917.6|32914.7|32911.1|5
1651824840000|2022-05-06 08:14:00|32915.7|32912.1|32917.2|32913.6|32917.7|32914.1|32909.2|32905.6|20
1651824850000|2022-05-06 08:14:10|32918.2|32914.6|32916.7|32913.1|32921.2|32917.6|32916.2|32912.6|6
1651824860000|2022-05-06 08:14:20|32917.2|32913.6|32917.7|32914.1|32918.2|32914.6|32915.2|32911.6|14
1651824870000|2022-05-06 08:14:30|32917.2|32913.6|32917.2|32913.6|32921.7|32918.1|32916.2|32912.6|10
1651824880000|2022-05-06 08:14:40|32917.7|32914.1|32911.7|32908.1|32920.7|32917.1|32911.7|32908.1|6
1651824890000|2022-05-06 08:14:50|32911.2|32907.6|32917.2|32913.6|32918.7|32915.1|32909.7|32906.1|7
1651824900000|2022-05-06 08:15:00|32916.7|32913.1|32917.7|32914.1|32919.2|32915.6|32915.7|32912.1|2
1651824910000|2022-05-06 08:15:10|32917.2|32913.6|32915.7|32912.1|32923.2|32919.6|32915.7|32912.1|10
1651824920000|2022-05-06 08:15:20|32915.2|32911.6|32916.7|32913.1|32916.7|32913.1|32910.7|32907.1|8
1651824930000|2022-05-06 08:15:30|32916.2|32912.6|32921.7|32918.1|32924.2|32920.6|32915.7|32912.1|5
1651824940000|2022-05-06 08:15:40|32921.2|32917.6|32917.2|32913.6|32921.2|32917.6|32917.2|32913.6|11
1651824950000|2022-05-06 08:15:50|32916.2|32912.6|32917.2|32913.6|32917.7|32914.1|32916.2|32912.6|8
1651824960000|2022-05-06 08:16:00|32919.7|32916.1|32923.7|32920.1|32923.7|32920.1|32916.7|32913.1|11
1651824970000|2022-05-06 08:16:10|32923.2|32919.6|32921.2|32917.6|32927.2|32923.6|32920.2|32916.6|7
1651824980000|2022-05-06 08:16:20|32921.7|32918.1|32917.7|32914.1|32922.2|32918.6|32916.2|32912.6|6
1651824990000|2022-05-06 08:16:30|32917.2|32913.6|32917.2|32913.6|32922.2|32918.6|32915.7|32912.1|8
1651825000000|2022-05-06 08:16:40|32916.7|32913.1|32918.2|32914.6|32918.7|32915.1|32914.7|32911.1|7
1651825010000|2022-05-06 08:16:50|32917.7|32914.1|32918.7|32915.1|32919.2|32915.6|32915.2|32911.6|3
1651825020000|2022-05-06 08:17:00|32918.2|32914.6|32915.2|32911.6|32918.2|32914.6|32915.2|32911.6|1
1651825030000|2022-05-06 08:17:10|32915.7|32912.1|32913.7|32910.1|32916.2|32912.6|32911.7|32908.1|8
1651825040000|2022-05-06 08:17:20|32913.2|32909.6|32915.2|32911.6|32915.7|32912.1|32911.2|32907.6|4
1651825050000|2022-05-06 08:17:30|32914.7|32911.1|32911.7|32908.1|32914.7|32911.1|32910.2|32906.6|1
1651825060000|2022-05-06 08:17:40|32912.2|32908.6|32907.7|32904.1|32912.2|32908.6|32902.2|32898.6|10
1651825070000|2022-05-06 08:17:50|32908.2|32904.6|32906.7|32903.1|32908.7|32905.1|32906.2|32902.6|2
1651825080000|2022-05-06 08:18:00|32907.2|32903.6|32909.7|32906.1|32913.2|32909.6|32904.2|32900.6|8
1651825090000|2022-05-06 08:18:10|32910.2|32906.6|32904.7|32901.1|32910.2|32906.6|32903.7|32900.1|14
1651825100000|2022-05-06 08:18:20|32904.2|32900.6|32899.2|32895.6|32904.2|32900.6|32894.2|32890.6|17
1651825110000|2022-05-06 08:18:30|32899.7|32896.1|32911.7|32908.1|32911.7|32908.1|32899.2|32895.6|16
1651825120000|2022-05-06 08:18:40|32911.2|32907.6|32927.7|32924.1|32927.7|32924.1|32910.2|32906.6|17
1651825130000|2022-05-06 08:18:50|32927.2|32923.6|32925.2|32921.6|32928.2|32924.6|32922.2|32918.6|19
1651825140000|2022-05-06 08:19:00|32924.2|32920.6|32939.7|32936.1|32942.7|32939.1|32924.2|32920.6|34
1651825150000|2022-05-06 08:19:10|32940.2|32936.6|32958.7|32955.1|32959.2|32955.6|32940.2|32936.6|11
1651825160000|2022-05-06 08:19:20|32957.2|32953.6|32960.2|32956.6|32960.7|32957.1|32955.7|32952.1|32
1651825170000|2022-05-06 08:19:30|32960.7|32957.1|32965.2|32961.6|32974.2|32970.6|32960.7|32957.1|55
1651825180000|2022-05-06 08:19:40|32964.7|32961.1|32966.2|32962.6|32970.2|32966.6|32963.7|32960.1|13
1651825190000|2022-05-06 08:19:50|32965.7|32962.1|32966.7|32963.1|32967.7|32964.1|32963.7|32960.1|9
1651825200000|2022-05-06 08:20:00|32966.2|32962.6|32971.2|32967.6|32974.7|32971.1|32966.2|32962.6|14
1651825210000|2022-05-06 08:20:10|32970.7|32967.1|32963.2|32959.6|32971.7|32968.1|32962.2|32958.6|32
1651825220000|2022-05-06 08:20:20|32963.7|32960.1|32966.7|32963.1|32970.2|32966.6|32963.2|32959.6|13
1651825230000|2022-05-06 08:20:30|32966.2|32962.6|32966.2|32962.6|32968.2|32964.6|32965.2|32961.6|4
1651825240000|2022-05-06 08:20:40|32965.7|32962.1|32960.2|32956.6|32965.7|32962.1|32959.7|32956.1|15
1651825250000|2022-05-06 08:20:50|32960.7|32957.1|32962.7|32959.1|32963.7|32960.1|32955.2|32951.6|27
1651825260000|2022-05-06 08:21:00|32962.2|32958.6|32959.7|32956.1|32966.2|32962.6|32958.7|32955.1|8
1651825270000|2022-05-06 08:21:10|32960.2|32956.6|32952.7|32949.1|32960.2|32956.6|32951.2|32947.6|11
1651825280000|2022-05-06 08:21:20|32953.7|32950.1|32951.7|32948.1|32953.7|32950.1|32949.7|32946.1|14
1651825290000|2022-05-06 08:21:30|32951.2|32947.6|32958.2|32954.6|32958.7|32955.1|32951.2|32947.6|6
1651825300000|2022-05-06 08:21:40|32958.7|32955.1|32954.2|32950.6|32960.2|32956.6|32948.7|32945.1|16
1651825310000|2022-05-06 08:21:50|32956.2|32952.6|32954.7|32951.1|32957.2|32953.6|32951.7|32948.1|3
1651825320000|2022-05-06 08:22:00|32953.2|32949.6|32969.2|32965.6|32969.2|32965.6|32953.2|32949.6|15
1651825330000|2022-05-06 08:22:10|32969.7|32966.1|32962.2|32958.6|32970.7|32967.1|32960.2|32956.6|8
1651825340000|2022-05-06 08:22:20|32961.7|32958.1|32954.7|32951.1|32962.2|32958.6|32952.2|32948.6|9
1651825350000|2022-05-06 08:22:30|32955.2|32951.6|32956.2|32952.6|32959.2|32955.6|32953.2|32949.6|3
1651825360000|2022-05-06 08:22:40|32955.7|32952.1|32952.2|32948.6|32956.2|32952.6|32949.7|32946.1|22
1651825370000|2022-05-06 08:22:50|32951.7|32948.1|32952.2|32948.6|32955.7|32952.1|32951.2|32947.6|4
1651825380000|2022-05-06 08:23:00|32952.7|32949.1|32957.2|32953.6|32961.7|32958.1|32952.2|32948.6|11
1651825390000|2022-05-06 08:23:10|32957.7|32954.1|32965.7|32962.1|32965.7|32962.1|32957.7|32954.1|3
1651825400000|2022-05-06 08:23:20|32965.2|32961.6|32959.7|32956.1|32965.2|32961.6|32956.2|32952.6|4
1651825410000|2022-05-06 08:23:30|32960.2|32956.6|32955.2|32951.6|32960.2|32956.6|32954.7|32951.1|0
1651825420000|2022-05-06 08:23:40|32956.2|32952.6|32954.2|32950.6|32959.2|32955.6|32952.2|32948.6|8
1651825430000|2022-05-06 08:23:50|32953.2|32949.6|32954.2|32950.6|32956.2|32952.6|32952.2|32948.6|3
1651825440000|2022-05-06 08:24:00|32953.2|32949.6|32946.7|32943.1|32955.2|32951.6|32944.2|32940.6|8
1651825450000|2022-05-06 08:24:10|32947.2|32943.6|32941.2|32937.6|32947.7|32944.1|32940.2|32936.6|14
1651825460000|2022-05-06 08:24:20|32941.7|32938.1|32943.7|32940.1|32947.2|32943.6|32941.7|32938.1|7
1651825470000|2022-05-06 08:24:30|32944.2|32940.6|32944.7|32941.1|32948.2|32944.6|32943.7|32940.1|6
1651825480000|2022-05-06 08:24:40|32944.2|32940.6|32945.2|32941.6|32946.2|32942.6|32943.7|32940.1|3
1651825490000|2022-05-06 08:24:50|32945.7|32942.1|32951.7|32948.1|32951.7|32948.1|32945.7|32942.1|4
1651825500000|2022-05-06 08:25:00|32952.7|32949.1|32959.2|32955.6|32960.7|32957.1|32950.2|32946.6|16
1651825510000|2022-05-06 08:25:10|32957.7|32954.1|32963.2|32959.6|32963.7|32960.1|32955.7|32952.1|7
1651825520000|2022-05-06 08:25:20|32963.7|32960.1|32963.2|32959.6|32965.7|32962.1|32961.7|32958.1|8
1651825530000|2022-05-06 08:25:30|32962.7|32959.1|32957.7|32954.1|32962.7|32959.1|32955.7|32952.1|11
1651825540000|2022-05-06 08:25:40|32958.2|32954.6|32957.2|32953.6|32959.7|32956.1|32953.2|32949.6|6
1651825550000|2022-05-06 08:25:50|32957.7|32954.1|32963.2|32959.6|32963.7|32960.1|32957.7|32954.1|3
1651825560000|2022-05-06 08:26:00|32962.2|32958.6|32960.2|32956.6|32966.2|32962.6|32959.2|32955.6|6
1651825570000|2022-05-06 08:26:10|32960.7|32957.1|32954.7|32951.1|32960.7|32957.1|32953.2|32949.6|8
1651825580000|2022-05-06 08:26:20|32953.7|32950.1|32948.7|32945.1|32955.2|32951.6|32947.2|32943.6|2
1651825590000|2022-05-06 08:26:30|32949.2|32945.6|32948.7|32945.1|32950.2|32946.6|32947.7|32944.1|5
1651825600000|2022-05-06 08:26:40|32948.2|32944.6|32948.7|32945.1|32950.7|32947.1|32947.2|32943.6|4
1651825610000|2022-05-06 08:26:50|32948.2|32944.6|32945.7|32942.1|32948.2|32944.6|32941.2|32937.6|9
1651825620000|2022-05-06 08:27:00|32944.7|32941.1|32946.2|32942.6|32948.7|32945.1|32942.2|32938.6|23
1651825630000|2022-05-06 08:27:10|32945.7|32942.1|32933.7|32930.1|32946.2|32942.6|32933.7|32930.1|10
1651825640000|2022-05-06 08:27:20|32934.2|32930.6|32932.2|32928.6|32938.7|32935.1|32930.2|32926.6|16
1651825650000|2022-05-06 08:27:30|32932.7|32929.1|32945.7|32942.1|32947.2|32943.6|32932.7|32929.1|13
1651825660000|2022-05-06 08:27:40|32946.2|32942.6|32943.7|32940.1|32946.7|32943.1|32940.2|32936.6|6
1651825670000|2022-05-06 08:27:50|32944.2|32940.6|32944.7|32941.1|32946.2|32942.6|32942.2|32938.6|2
1651825680000|2022-05-06 08:28:00|32945.2|32941.6|32942.2|32938.6|32946.2|32942.6|32941.7|32938.1|9
1651825690000|2022-05-06 08:28:10|32942.7|32939.1|32947.7|32944.1|32948.7|32945.1|32942.7|32939.1|2
1651825700000|2022-05-06 08:28:20|32947.2|32943.6|32950.2|32946.6|32952.2|32948.6|32946.7|32943.1|5
1651825710000|2022-05-06 08:28:30|32949.7|32946.1|32949.2|32945.6|32949.7|32946.1|32947.2|32943.6|1
1651825720000|2022-05-06 08:28:40|32947.7|32944.1|32946.7|32943.1|32947.7|32944.1|32944.2|32940.6|4
1651825730000|2022-05-06 08:28:50|32946.2|32942.6|32948.7|32945.1|32950.2|32946.6|32946.2|32942.6|6
1651825740000|2022-05-06 08:29:00|32948.2|32944.6|32951.2|32947.6|32951.7|32948.1|32944.7|32941.1|5
1651825750000|2022-05-06 08:29:10|32950.7|32947.1|32953.7|32950.1|32954.7|32951.1|32950.7|32947.1|1
1651825760000|2022-05-06 08:29:20|32953.2|32949.6|32955.2|32951.6|32955.2|32951.6|32952.2|32948.6|0
1651825770000|2022-05-06 08:29:30|32957.2|32953.6|32963.2|32959.6|32964.2|32960.6|32957.2|32953.6|9
1651825780000|2022-05-06 08:29:40|32963.7|32960.1|32965.2|32961.6|32968.2|32964.6|32963.2|32959.6|26
1651825790000|2022-05-06 08:29:50|32965.7|32962.1|32966.2|32962.6|32968.7|32965.1|32961.2|32957.6|22
1651825800000|2022-05-06 08:30:00|32966.7|32963.1|32966.2|32962.6|32967.2|32963.6|32962.7|32959.1|6
1651825810000|2022-05-06 08:30:10|32965.7|32962.1|32973.7|32970.1|32973.7|32970.1|32965.7|32962.1|15
1651825820000|2022-05-06 08:30:20|32974.2|32970.6|32977.2|32973.6|32978.7|32975.1|32973.2|32969.6|22
1651825830000|2022-05-06 08:30:30|32978.2|32974.6|32979.2|32975.6|32979.2|32975.6|32975.2|32971.6|12
1651825840000|2022-05-06 08:30:40|32978.7|32975.1|32978.7|32975.1|32979.2|32975.6|32977.7|32974.1|2
1651825850000|2022-05-06 08:30:50|32977.7|32974.1|32972.7|32969.1|32977.7|32974.1|32970.7|32967.1|5
1651825860000|2022-05-06 08:31:00|32972.2|32968.6|32977.7|32974.1|32979.2|32975.6|32972.2|32968.6|12
1651825870000|2022-05-06 08:31:10|32978.2|32974.6|32976.7|32973.1|32979.2|32975.6|32976.2|32972.6|9
1651825880000|2022-05-06 08:31:20|32977.2|32973.6|32979.2|32975.6|32979.7|32976.1|32975.2|32971.6|20
1651825890000|2022-05-06 08:31:30|32978.2|32974.6|32976.2|32972.6|32979.2|32975.6|32974.7|32971.1|3
1651825900000|2022-05-06 08:31:40|32975.7|32972.1|32981.2|32977.6|32981.2|32977.6|32975.2|32971.6|18
1651825910000|2022-05-06 08:31:50|32980.7|32977.1|32984.2|32980.6|32984.2|32980.6|32979.7|32976.1|10
1651825920000|2022-05-06 08:32:00|32990.2|32986.6|32997.2|32993.6|32998.2|32994.6|32989.2|32985.6|69
1651825930000|2022-05-06 08:32:10|32996.7|32993.1|33005.2|33001.6|33007.2|33003.6|32992.2|32988.6|63
1651825940000|2022-05-06 08:32:20|33006.2|33002.6|33010.2|33006.6|33012.7|33009.1|33004.2|33000.6|28
1651825950000|2022-05-06 08:32:30|33009.7|33006.1|33016.2|33012.6|33017.2|33013.6|33009.7|33006.1|37
1651825960000|2022-05-06 08:32:40|33016.7|33013.1|33014.2|33010.6|33018.7|33015.1|33011.7|33008.1|17
1651825970000|2022-05-06 08:32:50|33016.7|33013.1|33018.2|33014.6|33018.2|33014.6|33014.2|33010.6|13
1651825980000|2022-05-06 08:33:00|33018.7|33015.1|33016.2|33012.6|33024.7|33021.1|33014.2|33010.6|38
1651825990000|2022-05-06 08:33:10|33016.7|33013.1|33015.2|33011.6|33020.2|33016.6|33014.2|33010.6|17
1651826000000|2022-05-06 08:33:20|33014.7|33011.1|33015.2|33011.6|33017.2|33013.6|33011.2|33007.6|14
1651826010000|2022-05-06 08:33:30|33014.7|33011.1|33014.2|33010.6|33014.7|33011.1|33008.2|33004.6|12
1651826020000|2022-05-06 08:33:40|33013.7|33010.1|33016.2|33012.6|33018.2|33014.6|33012.7|33009.1|5
1651826030000|2022-05-06 08:33:50|33015.7|33012.1|33017.7|33014.1|33018.2|33014.6|33010.7|33007.1|6
1651826040000|2022-05-06 08:34:00|33018.2|33014.6|33016.7|33013.1|33020.2|33016.6|33014.7|33011.1|11
1651826050000|2022-05-06 08:34:10|33017.2|33013.6|33017.2|33013.6|33018.2|33014.6|33015.7|33012.1|0
1651826060000|2022-05-06 08:34:20|33016.7|33013.1|33009.7|33006.1|33016.7|33013.1|33009.7|33006.1|4
1651826070000|2022-05-06 08:34:30|33009.2|33005.6|33002.2|32998.6|33009.2|33005.6|33002.2|32998.6|11
1651826080000|2022-05-06 08:34:40|33001.2|32997.6|33000.7|32997.1|33001.7|32998.1|32995.2|32991.6|13
1651826090000|2022-05-06 08:34:50|33001.2|32997.6|33002.2|32998.6|33002.7|32999.1|32997.7|32994.1|7
1651826100000|2022-05-06 08:35:00|33002.7|32999.1|32991.2|32987.6|33002.7|32999.1|32987.7|32984.1|23
1651826110000|2022-05-06 08:35:10|32991.7|32988.1|32989.7|32986.1|32992.2|32988.6|32988.7|32985.1|9
1651826120000|2022-05-06 08:35:20|32989.2|32985.6|32993.7|32990.1|32995.7|32992.1|32989.2|32985.6|11
1651826130000|2022-05-06 08:35:30|32995.2|32991.6|32989.2|32985.6|32996.2|32992.6|32987.7|32984.1|15
1651826140000|2022-05-06 08:35:40|32989.7|32986.1|32988.2|32984.6|32990.7|32987.1|32988.2|32984.6|2
1651826150000|2022-05-06 08:35:50|32988.7|32985.1|32987.2|32983.6|32988.7|32985.1|32982.2|32978.6|10
1651826160000|2022-05-06 08:36:00|32987.7|32984.1|32991.2|32987.6|32992.7|32989.1|32982.2|32978.6|12
1651826170000|2022-05-06 08:36:10|32990.7|32987.1|32989.2|32985.6|32991.7|32988.1|32988.2|32984.6|15
1651826180000|2022-05-06 08:36:20|32988.7|32985.1|32989.2|32985.6|32991.2|32987.6|32986.7|32983.1|10
1651826190000|2022-05-06 08:36:30|32988.7|32985.1|32980.7|32977.1|32988.7|32985.1|32980.7|32977.1|6
1651826200000|2022-05-06 08:36:40|32981.2|32977.6|32981.7|32978.1|32986.2|32982.6|32981.2|32977.6|3
1651826210000|2022-05-06 08:36:50|32981.2|32977.6|32983.2|32979.6|32985.2|32981.6|32980.2|32976.6|6
1651826220000|2022-05-06 08:37:00|32983.7|32980.1|32985.2|32981.6|32986.2|32982.6|32983.2|32979.6|2
1651826230000|2022-05-06 08:37:10|32984.7|32981.1|32986.2|32982.6|32992.7|32989.1|32984.7|32981.1|10
1651826240000|2022-05-06 08:37:20|32986.7|32983.1|32987.7|32984.1|32989.2|32985.6|32986.7|32983.1|3
1651826250000|2022-05-06 08:37:30|32987.2|32983.6|32981.2|32977.6|32988.2|32984.6|32979.7|32976.1|2
1651826260000|2022-05-06 08:37:40|32980.7|32977.1|32977.2|32973.6|32982.2|32978.6|32974.7|32971.1|9
1651826270000|2022-05-06 08:37:50|32977.7|32974.1|32976.2|32972.6|32978.2|32974.6|32974.7|32971.1|4
1651826280000|2022-05-06 08:38:00|32976.7|32973.1|32979.2|32975.6|32981.2|32977.6|32975.2|32971.6|6
1651826290000|2022-05-06 08:38:10|32978.7|32975.1|32979.7|32976.1|32981.2|32977.6|32976.2|32972.6|4
1651826300000|2022-05-06 08:38:20|32980.2|32976.6|32980.7|32977.1|32984.2|32980.6|32979.7|32976.1|9
1651826310000|2022-05-06 08:38:30|32981.2|32977.6|32986.2|32982.6|32986.2|32982.6|32979.2|32975.6|2
1651826320000|2022-05-06 08:38:40|32986.7|32983.1|32985.2|32981.6|32986.7|32983.1|32984.2|32980.6|6
1651826330000|2022-05-06 08:38:50|32985.7|32982.1|32990.2|32986.6|32990.2|32986.6|32983.2|32979.6|1
1651826340000|2022-05-06 08:39:00|32990.7|32987.1|32985.2|32981.6|32993.2|32989.6|32985.2|32981.6|13
1651826350000|2022-05-06 08:39:10|32985.7|32982.1|32988.2|32984.6|32992.2|32988.6|32985.2|32981.6|13
1651826360000|2022-05-06 08:39:20|32989.2|32985.6|32985.2|32981.6|32990.7|32987.1|32984.2|32980.6|13
1651826370000|2022-05-06 08:39:30|32986.2|32982.6|32981.2|32977.6|32987.2|32983.6|32979.7|32976.1|4
1651826380000|2022-05-06 08:39:40|32981.7|32978.1|32983.7|32980.1|32985.2|32981.6|32981.7|32978.1|3
1651826390000|2022-05-06 08:39:50|32982.7|32979.1|32987.7|32984.1|32991.2|32987.6|32978.7|32975.1|5
1651826400000|2022-05-06 08:40:00|32987.2|32983.6|32990.7|32987.1|32991.2|32987.6|32982.7|32979.1|8
1651826410000|2022-05-06 08:40:10|32990.2|32986.6|32987.2|32983.6|32990.7|32987.1|32986.2|32982.6|10
1651826420000|2022-05-06 08:40:20|32987.7|32984.1|32983.2|32979.6|32988.2|32984.6|32983.2|32979.6|3
1651826430000|2022-05-06 08:40:30|32982.2|32978.6|32978.2|32974.6|32983.2|32979.6|32975.2|32971.6|5
1651826440000|2022-05-06 08:40:40|32977.7|32974.1|32971.7|32968.1|32979.2|32975.6|32971.7|32968.1|13
1651826450000|2022-05-06 08:40:50|32972.2|32968.6|32972.7|32969.1|32975.2|32971.6|32969.7|32966.1|19
1651826460000|2022-05-06 08:41:00|32972.2|32968.6|32974.2|32970.6|32977.7|32974.1|32972.2|32968.6|14
1651826470000|2022-05-06 08:41:10|32973.7|32970.1|32971.2|32967.6|32973.7|32970.1|32967.7|32964.1|5
1651826480000|2022-05-06 08:41:20|32970.7|32967.1|32968.2|32964.6|32970.7|32967.1|32964.2|32960.6|6
1651826490000|2022-05-06 08:41:30|32967.7|32964.1|32968.7|32965.1|32972.7|32969.1|32967.7|32964.1|7
1651826500000|2022-05-06 08:41:40|32969.2|32965.6|32972.2|32968.6|32973.2|32969.6|32967.2|32963.6|12
1651826510000|2022-05-06 08:41:50|32971.7|32968.1|32970.2|32966.6|32971.7|32968.1|32968.2|32964.6|9
1651826520000|2022-05-06 08:42:00|32971.7|32968.1|32977.2|32973.6|32977.2|32973.6|32969.2|32965.6|7
1651826530000|2022-05-06 08:42:10|32978.2|32974.6|32977.2|32973.6|32981.2|32977.6|32973.2|32969.6|32
1651826540000|2022-05-06 08:42:20|32976.7|32973.1|32971.2|32967.6|32978.2|32974.6|32970.7|32967.1|8
1651826550000|2022-05-06 08:42:30|32970.7|32967.1|32966.7|32963.1|32971.2|32967.6|32963.7|32960.1|14
1651826560000|2022-05-06 08:42:40|32967.2|32963.6|32965.2|32961.6|32970.2|32966.6|32964.2|32960.6|10
1651826570000|2022-05-06 08:42:50|32965.7|32962.1|32966.2|32962.6|32967.2|32963.6|32963.7|32960.1|4
1651826580000|2022-05-06 08:43:00|32965.7|32962.1|32958.2|32954.6|32967.2|32963.6|32956.2|32952.6|13
1651826590000|2022-05-06 08:43:10|32958.7|32955.1|32960.2|32956.6|32962.7|32959.1|32956.7|32953.1|8
1651826600000|2022-05-06 08:43:20|32960.7|32957.1|32965.7|32962.1|32968.2|32964.6|32960.7|32957.1|10
1651826610000|2022-05-06 08:43:30|32966.2|32962.6|32966.2|32962.6|32967.2|32963.6|32965.2|32961.6|1
1651826620000|2022-05-06 08:43:40|32966.7|32963.1|32968.7|32965.1|32970.2|32966.6|32966.7|32963.1|8
1651826630000|2022-05-06 08:43:50|32969.2|32965.6|32962.7|32959.1|32969.2|32965.6|32961.7|32958.1|10
1651826640000|2022-05-06 08:44:00|32963.2|32959.6|32969.2|32965.6|32970.2|32966.6|32963.2|32959.6|8
1651826650000|2022-05-06 08:44:10|32968.7|32965.1|32970.7|32967.1|32974.2|32970.6|32968.2|32964.6|20
1651826660000|2022-05-06 08:44:20|32971.2|32967.6|32973.7|32970.1|32974.2|32970.6|32970.2|32966.6|3
1651826670000|2022-05-06 08:44:30|32973.2|32969.6|32974.2|32970.6|32977.7|32974.1|32972.2|32968.6|16
1651826680000|2022-05-06 08:44:40|32973.7|32970.1|32962.2|32958.6|32973.7|32970.1|32961.7|32958.1|3
1651826690000|2022-05-06 08:44:50|32961.7|32958.1|32958.2|32954.6|32961.7|32958.1|32958.2|32954.6|2
1651826700000|2022-05-06 08:45:00|32958.7|32955.1|32956.2|32952.6|32960.7|32957.1|32955.7|32952.1|6
1651826710000|2022-05-06 08:45:10|32956.7|32953.1|32954.2|32950.6|32957.7|32954.1|32953.2|32949.6|11
1651826720000|2022-05-06 08:45:20|32954.7|32951.1|32960.2|32956.6|32960.2|32956.6|32954.2|32950.6|12
1651826730000|2022-05-06 08:45:30|32960.7|32957.1|32961.7|32958.1|32962.7|32959.1|32958.7|32955.1|9
1651826740000|2022-05-06 08:45:40|32961.2|32957.6|32959.7|32956.1|32961.7|32958.1|32955.2|32951.6|17
1651826750000|2022-05-06 08:45:50|32959.2|32955.6|32962.2|32958.6|32963.7|32960.1|32957.7|32954.1|13
1651826760000|2022-05-06 08:46:00|32962.7|32959.1|32967.2|32963.6|32969.7|32966.1|32962.7|32959.1|12
1651826770000|2022-05-06 08:46:10|32967.7|32964.1|32971.2|32967.6|32974.2|32970.6|32967.2|32963.6|10
1651826780000|2022-05-06 08:46:20|32970.7|32967.1|32974.7|32971.1|32975.7|32972.1|32970.2|32966.6|1
1651826790000|2022-05-06 08:46:30|32975.2|32971.6|32971.7|32968.1|32975.2|32971.6|32967.2|32963.6|6
1651826800000|2022-05-06 08:46:40|32971.2|32967.6|32975.2|32971.6|32975.7|32972.1|32971.2|32967.6|6
1651826810000|2022-05-06 08:46:50|32974.2|32970.6|32975.7|32972.1|32975.7|32972.1|32970.7|32967.1|4
1651826820000|2022-05-06 08:47:00|32976.2|32972.6|32974.2|32970.6|32976.2|32972.6|32972.2|32968.6|10
1651826830000|2022-05-06 08:47:10|32974.7|32971.1|32974.7|32971.1|32975.2|32971.6|32973.7|32970.1|5
1651826840000|2022-05-06 08:47:20|32974.2|32970.6|32978.2|32974.6|32981.2|32977.6|32972.7|32969.1|18
1651826850000|2022-05-06 08:47:30|32977.7|32974.1|32977.7|32974.1|32983.2|32979.6|32976.7|32973.1|8
1651826860000|2022-05-06 08:47:40|32978.2|32974.6|32981.7|32978.1|32981.7|32978.1|32971.2|32967.6|36
1651826870000|2022-05-06 08:47:50|32982.2|32978.6|32983.2|32979.6|32984.7|32981.1|32980.7|32977.1|14
1651826880000|2022-05-06 08:48:00|32983.7|32980.1|32984.7|32981.1|32986.2|32982.6|32982.7|32979.1|19
1651826890000|2022-05-06 08:48:10|32984.2|32980.6|32984.2|32980.6|32987.2|32983.6|32982.2|32978.6|23
1651826900000|2022-05-06 08:48:20|32984.7|32981.1|32983.7|32980.1|32985.7|32982.1|32983.7|32980.1|1
1651826910000|2022-05-06 08:48:30|32983.2|32979.6|32967.7|32964.1|32983.2|32979.6|32967.2|32963.6|7
1651826920000|2022-05-06 08:48:40|32968.7|32965.1|32963.2|32959.6|32970.7|32967.1|32963.2|32959.6|19
1651826930000|2022-05-06 08:48:50|32963.7|32960.1|32973.7|32970.1|32974.7|32971.1|32961.7|32958.1|18
1651826940000|2022-05-06 08:49:00|32974.2|32970.6|32979.2|32975.6|32982.2|32978.6|32972.7|32969.1|14
1651826950000|2022-05-06 08:49:10|32979.7|32976.1|32969.7|32966.1|32980.2|32976.6|32969.7|32966.1|5
1651826960000|2022-05-06 08:49:20|32968.2|32964.6|32960.2|32956.6|32969.2|32965.6|32960.2|32956.6|5
1651826970000|2022-05-06 08:49:30|32960.7|32957.1|32964.2|32960.6|32964.7|32961.1|32960.7|32957.1|10
1651826980000|2022-05-06 08:49:40|32963.7|32960.1|32961.2|32957.6|32967.2|32963.6|32960.2|32956.6|2
1651826990000|2022-05-06 08:49:50|32961.7|32958.1|32966.2|32962.6|32967.7|32964.1|32960.7|32957.1|8
1651827000000|2022-05-06 08:50:00|32966.7|32963.1|32960.7|32957.1|32967.2|32963.6|32958.7|32955.1|7
1651827010000|2022-05-06 08:50:10|32960.2|32956.6|32961.2|32957.6|32963.7|32960.1|32960.2|32956.6|1
1651827020000|2022-05-06 08:50:20|32961.7|32958.1|32966.2|32962.6|32966.2|32962.6|32960.7|32957.1|6
1651827030000|2022-05-06 08:50:30|32965.7|32962.1|32968.2|32964.6|32968.2|32964.6|32964.2|32960.6|8
1651827040000|2022-05-06 08:50:40|32968.7|32965.1|32970.2|32966.6|32970.2|32966.6|32966.2|32962.6|9
1651827050000|2022-05-06 08:50:50|32970.7|32967.1|32959.2|32955.6|32972.2|32968.6|32959.2|32955.6|15
1651827060000|2022-05-06 08:51:00|32957.7|32954.1|32955.2|32951.6|32959.7|32956.1|32952.2|32948.6|10
1651827070000|2022-05-06 08:51:10|32955.7|32952.1|32952.2|32948.6|32957.7|32954.1|32952.2|32948.6|2
1651827080000|2022-05-06 08:51:20|32950.2|32946.6|32948.2|32944.6|32950.2|32946.6|32944.7|32941.1|29
1651827090000|2022-05-06 08:51:30|32948.7|32945.1|32946.2|32942.6|32953.7|32950.1|32946.2|32942.6|15
1651827100000|2022-05-06 08:51:40|32946.7|32943.1|32952.2|32948.6|32952.7|32949.1|32946.2|32942.6|13
1651827110000|2022-05-06 08:51:50|32951.7|32948.1|32949.2|32945.6|32952.2|32948.6|32948.7|32945.1|3
1651827120000|2022-05-06 08:52:00|32949.7|32946.1|32944.2|32940.6|32952.2|32948.6|32944.2|32940.6|17
1651827130000|2022-05-06 08:52:10|32943.7|32940.1|32948.2|32944.6|32950.2|32946.6|32942.7|32939.1|14
1651827140000|2022-05-06 08:52:20|32948.7|32945.1|32959.7|32956.1|32961.2|32957.6|32948.2|32944.6|15
1651827150000|2022-05-06 08:52:30|32959.2|32955.6|32957.2|32953.6|32963.7|32960.1|32957.2|32953.6|19
1651827160000|2022-05-06 08:52:40|32956.7|32953.1|32959.2|32955.6|32959.2|32955.6|32954.7|32951.1|4
1651827170000|2022-05-06 08:52:50|32959.7|32956.1|32958.7|32955.1|32961.2|32957.6|32956.7|32953.1|6
1651827180000|2022-05-06 08:53:00|32959.2|32955.6|32953.7|32950.1|32959.2|32955.6|32953.7|32950.1|6
1651827190000|2022-05-06 08:53:10|32953.2|32949.6|32948.7|32945.1|32954.7|32951.1|32948.2|32944.6|3
1651827200000|2022-05-06 08:53:20|32949.2|32945.6|32952.2|32948.6|32954.2|32950.6|32948.2|32944.6|1
1651827210000|2022-05-06 08:53:30|32951.7|32948.1|32936.7|32933.1|32951.7|32948.1|32934.2|32930.6|44
1651827220000|2022-05-06 08:53:40|32936.2|32932.6|32931.7|32928.1|32936.2|32932.6|32930.7|32927.1|26
1651827230000|2022-05-06 08:53:50|32932.2|32928.6|32933.7|32930.1|32934.7|32931.1|32930.7|32927.1|13
1651827240000|2022-05-06 08:54:00|32933.2|32929.6|32925.2|32921.6|32933.2|32929.6|32925.2|32921.6|19
1651827250000|2022-05-06 08:54:10|32924.2|32920.6|32925.7|32922.1|32928.7|32925.1|32924.2|32920.6|46
1651827260000|2022-05-06 08:54:20|32923.7|32920.1|32913.7|32910.1|32924.2|32920.6|32911.7|32908.1|52
1651827270000|2022-05-06 08:54:30|32913.2|32909.6|32901.2|32897.6|32914.7|32911.1|32901.2|32897.6|31
1651827280000|2022-05-06 08:54:40|32900.7|32897.1|32895.7|32892.1|32903.2|32899.6|32889.7|32886.1|82
1651827290000|2022-05-06 08:54:50|32895.2|32891.6|32898.7|32895.1|32900.7|32897.1|32894.2|32890.6|20
1651827300000|2022-05-06 08:55:00|32898.2|32894.6|32903.2|32899.6|32905.7|32902.1|32894.2|32890.6|23
1651827310000|2022-05-06 08:55:10|32902.7|32899.1|32904.7|32901.1|32904.7|32901.1|32900.7|32897.1|3
1651827320000|2022-05-06 08:55:20|32904.2|32900.6|32908.2|32904.6|32908.7|32905.1|32903.7|32900.1|18
1651827330000|2022-05-06 08:55:30|32907.7|32904.1|32908.2|32904.6|32908.7|32905.1|32905.7|32902.1|4
1651827340000|2022-05-06 08:55:40|32908.7|32905.1|32913.7|32910.1|32916.2|32912.6|32908.7|32905.1|15
1651827350000|2022-05-06 08:55:50|32913.2|32909.6|32918.2|32914.6|32918.7|32915.1|32913.2|32909.6|13
1651827360000|2022-05-06 08:56:00|32917.7|32914.1|32922.2|32918.6|32922.2|32918.6|32917.2|32913.6|15
1651827370000|2022-05-06 08:56:10|32922.7|32919.1|32918.7|32915.1|32924.7|32921.1|32917.2|32913.6|13
1651827380000|2022-05-06 08:56:20|32918.2|32914.6|32915.2|32911.6|32918.2|32914.6|32910.2|32906.6|12
1651827390000|2022-05-06 08:56:30|32915.7|32912.1|32922.2|32918.6|32923.7|32920.1|32915.7|32912.1|14
1651827400000|2022-05-06 08:56:40|32922.7|32919.1|32928.2|32924.6|32928.2|32924.6|32922.7|32919.1|14
1651827410000|2022-05-06 08:56:50|32928.7|32925.1|32930.7|32927.1|32931.2|32927.6|32925.7|32922.1|23
1651827420000|2022-05-06 08:57:00|32931.7|32928.1|32932.2|32928.6|32936.2|32932.6|32930.2|32926.6|15
1651827430000|2022-05-06 08:57:10|32931.7|32928.1|32934.2|32930.6|32934.7|32931.1|32930.7|32927.1|29
1651827440000|2022-05-06 08:57:20|32934.7|32931.1|32935.2|32931.6|32936.7|32933.1|32933.7|32930.1|11
1651827450000|2022-05-06 08:57:30|32935.7|32932.1|32937.7|32934.1|32939.2|32935.6|32935.2|32931.6|18
1651827460000|2022-05-06 08:57:40|32937.2|32933.6|32939.2|32935.6|32941.2|32937.6|32937.2|32933.6|7
1651827470000|2022-05-06 08:57:50|32939.7|32936.1|32937.7|32934.1|32940.7|32937.1|32937.7|32934.1|5
1651827480000|2022-05-06 08:58:00|32938.2|32934.6|32935.2|32931.6|32938.2|32934.6|32934.7|32931.1|6
1651827490000|2022-05-06 08:58:10|32934.7|32931.1|32930.2|32926.6|32935.2|32931.6|32927.2|32923.6|6
1651827500000|2022-05-06 08:58:20|32930.7|32927.1|32921.7|32918.1|32935.2|32931.6|32920.7|32917.1|10
1651827510000|2022-05-06 08:58:30|32922.2|32918.6|32921.2|32917.6|32922.7|32919.1|32916.2|32912.6|11
1651827520000|2022-05-06 08:58:40|32920.7|32917.1|32917.7|32914.1|32921.7|32918.1|32917.7|32914.1|6
1651827530000|2022-05-06 08:58:50|32918.2|32914.6|32920.2|32916.6|32923.2|32919.6|32918.2|32914.6|2
1651827540000|2022-05-06 08:59:00|32920.7|32917.1|32924.2|32920.6|32924.2|32920.6|32920.2|32916.6|3
1651827550000|2022-05-06 08:59:10|32924.7|32921.1|32919.2|32915.6|32925.7|32922.1|32919.2|32915.6|4
1651827560000|2022-05-06 08:59:20|32919.7|32916.1|32913.2|32909.6|32921.2|32917.6|32912.7|32909.1|22
1651827570000|2022-05-06 08:59:30|32913.7|32910.1|32911.7|32908.1|32917.2|32913.6|32911.2|32907.6|3
1651827580000|2022-05-06 08:59:40|32912.2|32908.6|32911.2|32907.6|32913.2|32909.6|32909.7|32906.1|7
1651827590000|2022-05-06 08:59:50|32911.7|32908.1|32907.7|32904.1|32913.7|32910.1|32907.7|32904.1|12
1651827600000|2022-05-06 09:00:00|32907.2|32903.6|32919.2|32915.6|32922.2|32918.6|32905.2|32901.6|28
1651827610000|2022-05-06 09:00:10|32918.7|32915.1|32919.2|32915.6|32923.2|32919.6|32915.2|32911.6|13
1651827620000|2022-05-06 09:00:20|32918.7|32915.1|32913.2|32909.6|32918.7|32915.1|32911.7|32908.1|7
1651827630000|2022-05-06 09:00:30|32913.7|32910.1|32911.2|32907.6|32913.7|32910.1|32908.7|32905.1|2
1651827640000|2022-05-06 09:00:40|32911.7|32908.1|32915.7|32912.1|32916.7|32913.1|32911.7|32908.1|5
1651827650000|2022-05-06 09:00:50|32916.7|32913.1|32915.2|32911.6|32917.7|32914.1|32915.2|32911.6|19
1651827660000|2022-05-06 09:01:00|32915.7|32912.1|32910.2|32906.6|32917.2|32913.6|32908.7|32905.1|20
1651827670000|2022-05-06 09:01:10|32910.7|32907.1|32912.7|32909.1|32912.7|32909.1|32910.2|32906.6|0
1651827680000|2022-05-06 09:01:20|32910.7|32907.1|32911.7|32908.1|32911.7|32908.1|32909.2|32905.6|1
1651827690000|2022-05-06 09:01:30|32911.2|32907.6|32904.7|32901.1|32911.2|32907.6|32902.2|32898.6|14
1651827700000|2022-05-06 09:01:40|32904.2|32900.6|32906.2|32902.6|32906.7|32903.1|32904.2|32900.6|1
1651827710000|2022-05-06 09:01:50|32906.7|32903.1|32904.7|32901.1|32907.7|32904.1|32903.7|32900.1|6
1651827720000|2022-05-06 09:02:00|32905.7|32902.1|32898.2|32894.6|32906.7|32903.1|32898.2|32894.6|8
1651827730000|2022-05-06 09:02:10|32897.7|32894.1|32906.7|32903.1|32906.7|32903.1|32897.7|32894.1|8
1651827740000|2022-05-06 09:02:20|32906.2|32902.6|32905.2|32901.6|32908.7|32905.1|32904.7|32901.1|7
1651827750000|2022-05-06 09:02:30|32905.7|32902.1|32902.7|32899.1|32908.7|32905.1|32902.2|32898.6|2
1651827760000|2022-05-06 09:02:40|32902.2|32898.6|32898.2|32894.6|32902.7|32899.1|32898.2|32894.6|8
1651827770000|2022-05-06 09:02:50|32898.7|32895.1|32904.2|32900.6|32904.7|32901.1|32898.2|32894.6|5
1651827780000|2022-05-06 09:03:00|32903.7|32900.1|32908.2|32904.6|32908.7|32905.1|32903.2|32899.6|5
1651827790000|2022-05-06 09:03:10|32908.7|32905.1|32918.2|32914.6|32921.2|32917.6|32908.7|32905.1|10
1651827800000|2022-05-06 09:03:20|32917.7|32914.1|32916.7|32913.1|32920.7|32917.1|32915.7|32912.1|6
1651827810000|2022-05-06 09:03:30|32916.2|32912.6|32918.2|32914.6|32921.2|32917.6|32916.2|32912.6|4
1651827820000|2022-05-06 09:03:40|32916.2|32912.6|32918.7|32915.1|32919.7|32916.1|32914.2|32910.6|1
1651827830000|2022-05-06 09:03:50|32918.2|32914.6|32917.2|32913.6|32918.7|32915.1|32916.7|32913.1|1
1651827840000|2022-05-06 09:04:00|32916.7|32913.1|32918.2|32914.6|32918.2|32914.6|32913.7|32910.1|2
1651827850000|2022-05-06 09:04:10|32918.7|32915.1|32922.2|32918.6|32922.7|32919.1|32917.2|32913.6|8
1651827860000|2022-05-06 09:04:20|32921.7|32918.1|32929.2|32925.6|32930.2|32926.6|32921.2|32917.6|9
1651827870000|2022-05-06 09:04:30|32929.7|32926.1|32929.7|32926.1|32930.2|32926.6|32925.7|32922.1|3
1651827880000|2022-05-06 09:04:40|32930.2|32926.6|32932.2|32928.6|32934.2|32930.6|32930.2|32926.6|4
1651827890000|2022-05-06 09:04:50|32931.7|32928.1|32931.7|32928.1|32932.2|32928.6|32931.2|32927.6|1
1651827900000|2022-05-06 09:05:00|32931.2|32927.6|32937.7|32934.1|32938.7|32935.1|32931.2|32927.6|15
1651827910000|2022-05-06 09:05:10|32938.2|32934.6|32936.2|32932.6|32938.7|32935.1|32936.2|32932.6|5
1651827920000|2022-05-06 09:05:20|32935.7|32932.1|32935.7|32932.1|32936.2|32932.6|32933.2|32929.6|6
1651827930000|2022-05-06 09:05:30|32936.2|32932.6|32936.2|32932.6|32936.2|32932.6|32934.2|32930.6|2
1651827940000|2022-05-06 09:05:40|32935.7|32932.1|32938.2|32934.6|32938.7|32935.1|32934.2|32930.6|1
1651827950000|2022-05-06 09:05:50|32938.7|32935.1|32937.2|32933.6|32939.2|32935.6|32935.7|32932.1|18
1651827960000|2022-05-06 09:06:00|32936.7|32933.1|32934.2|32930.6|32937.2|32933.6|32931.7|32928.1|9
1651827970000|2022-05-06 09:06:10|32934.7|32931.1|32932.7|32929.1|32934.7|32931.1|32931.7|32928.1|3
1651827980000|2022-05-06 09:06:20|32933.2|32929.6|32932.7|32929.1|32933.7|32930.1|32932.7|32929.1|5
1651827990000|2022-05-06 09:06:30|32928.7|32925.1|32936.7|32933.1|32937.2|32933.6|32928.2|32924.6|10
1651828000000|2022-05-06 09:06:40|32936.2|32932.6|32933.7|32930.1|32936.2|32932.6|32932.7|32929.1|2
1651828010000|2022-05-06 09:06:50|32934.2|32930.6|32933.2|32929.6|32934.7|32931.1|32933.2|32929.6|2
1651828020000|2022-05-06 09:07:00|32932.7|32929.1|32930.2|32926.6|32932.7|32929.1|32928.7|32925.1|2
1651828030000|2022-05-06 09:07:10|32930.7|32927.1|32934.2|32930.6|32934.2|32930.6|32930.2|32926.6|6
1651828040000|2022-05-06 09:07:20|32934.7|32931.1|32930.7|32927.1|32934.7|32931.1|32930.7|32927.1|1
1651828050000|2022-05-06 09:07:30|32930.2|32926.6|32927.2|32923.6|32930.7|32927.1|32925.2|32921.6|3
1651828060000|2022-05-06 09:07:40|32927.7|32924.1|32925.2|32921.6|32929.2|32925.6|32924.2|32920.6|9
1651828070000|2022-05-06 09:07:50|32924.7|32921.1|32920.2|32916.6|32925.2|32921.6|32920.2|32916.6|1
1651828080000|2022-05-06 09:08:00|32920.7|32917.1|32919.2|32915.6|32921.7|32918.1|32917.7|32914.1|32
1651828090000|2022-05-06 09:08:10|32919.7|32916.1|32903.7|32900.1|32919.7|32916.1|32900.2|32896.6|75
1651828100000|2022-05-06 09:08:20|32904.2|32900.6|32902.2|32898.6|32904.2|32900.6|32900.2|32896.6|20
1651828110000|2022-05-06 09:08:30|32902.7|32899.1|32899.2|32895.6|32904.7|32901.1|32898.7|32895.1|1
1651828120000|2022-05-06 09:08:40|32899.7|32896.1|32902.2|32898.6|32902.2|32898.6|32899.2|32895.6|4
1651828130000|2022-05-06 09:08:50|32901.7|32898.1|32906.7|32903.1|32907.7|32904.1|32901.2|32897.6|8
1651828140000|2022-05-06 09:09:00|32907.2|32903.6|32909.7|32906.1|32915.2|32911.6|32907.2|32903.6|14
1651828150000|2022-05-06 09:09:10|32909.2|32905.6|32905.7|32902.1|32910.2|32906.6|32904.7|32901.1|2
1651828160000|2022-05-06 09:09:20|32906.2|32902.6|32907.2|32903.6|32908.7|32905.1|32905.2|32901.6|3
1651828170000|2022-05-06 09:09:30|32907.7|32904.1|32906.7|32903.1|32907.7|32904.1|32905.2|32901.6|2
1651828180000|2022-05-06 09:09:40|32907.2|32903.6|32905.2|32901.6|32907.2|32903.6|32903.7|32900.1|3
1651828190000|2022-05-06 09:09:50|32904.7|32901.1|32906.7|32903.1|32909.7|32906.1|32904.7|32901.1|5
1651828200000|2022-05-06 09:10:00|32906.2|32902.6|32911.7|32908.1|32911.7|32908.1|32904.7|32901.1|0
1651828210000|2022-05-06 09:10:10|32912.2|32908.6|32915.7|32912.1|32916.2|32912.6|32910.2|32906.6|3
1651828220000|2022-05-06 09:10:20|32916.2|32912.6|32918.2|32914.6|32918.7|32915.1|32913.7|32910.1|8
1651828230000|2022-05-06 09:10:30|32917.7|32914.1|32915.7|32912.1|32918.2|32914.6|32915.7|32912.1|3
1651828240000|2022-05-06 09:10:40|32916.2|32912.6|32911.2|32907.6|32916.2|32912.6|32910.7|32907.1|9
1651828250000|2022-05-06 09:10:50|32910.7|32907.1|32913.2|32909.6|32915.2|32911.6|32910.7|32907.1|4
1651828260000|2022-05-06 09:11:00|32913.7|32910.1|32914.2|32910.6|32914.2|32910.6|32912.2|32908.6|1
1651828270000|2022-05-06 09:11:10|32914.7|32911.1|32922.7|32919.1|32925.2|32921.6|32914.2|32910.6|28
1651828280000|2022-05-06 09:11:20|32923.2|32919.6|32922.7|32919.1|32924.2|32920.6|32921.2|32917.6|8
1651828290000|2022-05-06 09:11:30|32923.2|32919.6|32917.7|32914.1|32923.2|32919.6|32916.2|32912.6|6
1651828300000|2022-05-06 09:11:40|32918.2|32914.6|32923.2|32919.6|32924.2|32920.6|32918.2|32914.6|1
1651828310000|2022-05-06 09:11:50|32923.7|32920.1|32925.2|32921.6|32926.2|32922.6|32919.2|32915.6|7
1651828320000|2022-05-06 09:12:00|32924.2|32920.6|32926.2|32922.6|32927.2|32923.6|32920.2|32916.6|2
1651828330000|2022-05-06 09:12:10|32925.7|32922.1|32924.7|32921.1|32926.2|32922.6|32924.2|32920.6|0
1651828340000|2022-05-06 09:12:20|32924.2|32920.6|32925.2|32921.6|32926.2|32922.6|32924.2|32920.6|1
1651828350000|2022-05-06 09:12:30|32926.2|32922.6|32937.2|32933.6|32938.2|32934.6|32925.2|32921.6|24
1651828360000|2022-05-06 09:12:40|32936.7|32933.1|32934.2|32930.6|32937.2|32933.6|32934.2|32930.6|2
1651828370000|2022-05-06 09:12:50|32936.2|32932.6|32932.7|32929.1|32936.7|32933.1|32930.2|32926.6|11
1651828380000|2022-05-06 09:13:00|32933.2|32929.6|32927.7|32924.1|32935.7|32932.1|32926.2|32922.6|4
1651828390000|2022-05-06 09:13:10|32927.2|32923.6|32925.2|32921.6|32927.2|32923.6|32923.7|32920.1|1
1651828400000|2022-05-06 09:13:20|32924.7|32921.1|32918.2|32914.6|32925.2|32921.6|32917.7|32914.1|6
1651828410000|2022-05-06 09:13:30|32917.7|32914.1|32916.2|32912.6|32918.2|32914.6|32916.2|32912.6|1
1651828420000|2022-05-06 09:13:40|32915.7|32912.1|32913.7|32910.1|32916.2|32912.6|32910.2|32906.6|6
1651828430000|2022-05-06 09:13:50|32914.2|32910.6|32908.2|32904.6|32914.2|32910.6|32907.7|32904.1|3
1651828440000|2022-05-06 09:14:00|32908.7|32905.1|32910.7|32907.1|32910.7|32907.1|32906.2|32902.6|11
1651828450000|2022-05-06 09:14:10|32910.2|32906.6|32916.7|32913.1|32917.2|32913.6|32909.2|32905.6|4
1651828460000|2022-05-06 09:14:20|32917.2|32913.6|32915.2|32911.6|32917.7|32914.1|32913.7|32910.1|1
1651828470000|2022-05-06 09:14:30|32915.7|32912.1|32914.2|32910.6|32916.2|32912.6|32913.7|32910.1|3
1651828480000|2022-05-06 09:14:40|32914.7|32911.1|32915.7|32912.1|32916.7|32913.1|32913.7|32910.1|4
1651828490000|2022-05-06 09:14:50|32916.2|32912.6|32920.7|32917.1|32920.7|32917.1|32916.2|32912.6|2
1651828500000|2022-05-06 09:15:00|32920.2|32916.6|32917.2|32913.6|32920.2|32916.6|32916.2|32912.6|6
1651828510000|2022-05-06 09:15:10|32917.7|32914.1|32908.2|32904.6|32918.2|32914.6|32906.2|32902.6|6
1651828520000|2022-05-06 09:15:20|32908.7|32905.1|32915.7|32912.1|32915.7|32912.1|32908.7|32905.1|11
1651828530000|2022-05-06 09:15:30|32915.2|32911.6|32919.7|32916.1|32921.2|32917.6|32915.2|32911.6|8
1651828540000|2022-05-06 09:15:40|32920.2|32916.6|32919.7|32916.1|32920.7|32917.1|32915.7|32912.1|2
1651828550000|2022-05-06 09:15:50|32919.2|32915.6|32917.2|32913.6|32919.7|32916.1|32917.2|32913.6|5
1651828560000|2022-05-06 09:16:00|32916.7|32913.1|32924.2|32920.6|32927.7|32924.1|32916.7|32913.1|12
1651828570000|2022-05-06 09:16:10|32923.7|32920.1|32920.7|32917.1|32924.2|32920.6|32916.7|32913.1|2
1651828580000|2022-05-06 09:16:20|32920.2|32916.6|32918.2|32914.6|32920.7|32917.1|32917.2|32913.6|1
1651828590000|2022-05-06 09:16:30|32917.7|32914.1|32916.2|32912.6|32918.7|32915.1|32915.7|32912.1|2
1651828600000|2022-05-06 09:16:40|32916.7|32913.1|32910.7|32907.1|32916.7|32913.1|32910.2|32906.6|2
1651828610000|2022-05-06 09:16:50|32911.2|32907.6|32902.7|32899.1|32912.2|32908.6|32902.7|32899.1|13
1651828620000|2022-05-06 09:17:00|32897.7|32894.1|32891.2|32887.6|32897.7|32894.1|32889.7|32886.1|43
1651828630000|2022-05-06 09:17:10|32890.7|32887.1|32887.7|32884.1|32891.2|32887.6|32884.7|32881.1|56
1651828640000|2022-05-06 09:17:20|32887.2|32883.6|32888.7|32885.1|32892.7|32889.1|32887.2|32883.6|8
1651828650000|2022-05-06 09:17:30|32889.2|32885.6|32888.2|32884.6|32889.2|32885.6|32887.2|32883.6|12
1651828660000|2022-05-06 09:17:40|32888.7|32885.1|32889.7|32886.1|32890.2|32886.6|32885.2|32881.6|13
1651828670000|2022-05-06 09:17:50|32890.2|32886.6|32889.2|32885.6|32891.2|32887.6|32887.7|32884.1|5
1651828680000|2022-05-06 09:18:00|32888.7|32885.1|32888.2|32884.6|32892.2|32888.6|32886.2|32882.6|11
1651828690000|2022-05-06 09:18:10|32887.7|32884.1|32879.2|32875.6|32890.2|32886.6|32877.7|32874.1|20
1651828700000|2022-05-06 09:18:20|32878.7|32875.1|32877.7|32874.1|32883.7|32880.1|32876.7|32873.1|19
1651828710000|2022-05-06 09:18:30|32878.2|32874.6|32876.2|32872.6|32878.2|32874.6|32873.7|32870.1|13
1651828720000|2022-05-06 09:18:40|32876.7|32873.1|32879.7|32876.1|32880.7|32877.1|32876.2|32872.6|4
1651828730000|2022-05-06 09:18:50|32879.2|32875.6|32882.2|32878.6|32883.7|32880.1|32878.7|32875.1|7
1651828740000|2022-05-06 09:19:00|32882.7|32879.1|32884.2|32880.6|32888.2|32884.6|32880.7|32877.1|13
1651828750000|2022-05-06 09:19:10|32884.7|32881.1|32885.7|32882.1|32888.2|32884.6|32883.7|32880.1|5
1651828760000|2022-05-06 09:19:20|32889.7|32886.1|32889.2|32885.6|32890.7|32887.1|32887.2|32883.6|14
1651828770000|2022-05-06 09:19:30|32889.7|32886.1|32882.2|32878.6|32889.7|32886.1|32880.7|32877.1|11
1651828780000|2022-05-06 09:19:40|32881.7|32878.1|32880.2|32876.6|32882.2|32878.6|32878.7|32875.1|0
1651828790000|2022-05-06 09:19:50|32879.7|32876.1|32886.7|32883.1|32889.7|32886.1|32879.7|32876.1|21
1651828800000|2022-05-06 09:20:00|32887.7|32884.1|32893.2|32889.6|32893.2|32889.6|32886.7|32883.1|16
1651828810000|2022-05-06 09:20:10|32892.7|32889.1|32892.7|32889.1|32895.2|32891.6|32892.2|32888.6|4
1651828820000|2022-05-06 09:20:20|32893.2|32889.6|32896.2|32892.6|32896.2|32892.6|32892.2|32888.6|3
1651828830000|2022-05-06 09:20:30|32894.2|32890.6|32904.2|32900.6|32905.2|32901.6|32894.2|32890.6|8
1651828840000|2022-05-06 09:20:40|32903.7|32900.1|32907.7|32904.1|32910.2|32906.6|32903.2|32899.6|4
1651828850000|2022-05-06 09:20:50|32907.2|32903.6|32905.2|32901.6|32907.2|32903.6|32903.7|32900.1|5
1651828860000|2022-05-06 09:21:00|32903.2|32899.6|32897.7|32894.1|32903.2|32899.6|32897.7|32894.1|13
1651828870000|2022-05-06 09:21:10|32898.2|32894.6|32898.7|32895.1|32900.7|32897.1|32898.2|32894.6|6
1651828880000|2022-05-06 09:21:20|32898.2|32894.6|32899.2|32895.6|32903.2|32899.6|32897.7|32894.1|26
1651828890000|2022-05-06 09:21:30|32898.7|32895.1|32893.2|32889.6|32899.2|32895.6|32891.2|32887.6|9
1651828900000|2022-05-06 09:21:40|32892.7|32889.1|32889.2|32885.6|32895.2|32891.6|32888.2|32884.6|8
1651828910000|2022-05-06 09:21:50|32888.7|32885.1|32877.2|32873.6|32888.7|32885.1|32876.2|32872.6|10
1651828920000|2022-05-06 09:22:00|32876.7|32873.1|32876.2|32872.6|32877.2|32873.6|32873.7|32870.1|10
1651828930000|2022-05-06 09:22:10|32875.7|32872.1|32874.2|32870.6|32877.7|32874.1|32872.2|32868.6|12
1651828940000|2022-05-06 09:22:20|32874.7|32871.1|32872.2|32868.6|32875.2|32871.6|32872.2|32868.6|2
1651828950000|2022-05-06 09:22:30|32871.7|32868.1|32870.2|32866.6|32873.2|32869.6|32869.2|32865.6|5
1651828960000|2022-05-06 09:22:40|32870.7|32867.1|32868.2|32864.6|32872.2|32868.6|32868.2|32864.6|8
1651828970000|2022-05-06 09:22:50|32867.7|32864.1|32866.2|32862.6|32871.2|32867.6|32865.2|32861.6|23
1651828980000|2022-05-06 09:23:00|32865.7|32862.1|32862.2|32858.6|32865.7|32862.1|32861.7|32858.1|18
1651828990000|2022-05-06 09:23:10|32862.7|32859.1|32862.7|32859.1|32866.2|32862.6|32861.7|32858.1|9
1651829000000|2022-05-06 09:23:20|32861.2|32857.6|32857.7|32854.1|32861.2|32857.6|32856.7|32853.1|8
1651829010000|2022-05-06 09:23:30|32856.7|32853.1|32852.2|32848.6|32858.2|32854.6|32851.7|32848.1|13
1651829020000|2022-05-06 09:23:40|32852.7|32849.1|32850.2|32846.6|32853.2|32849.6|32849.7|32846.1|2
1651829030000|2022-05-06 09:23:50|32849.7|32846.1|32851.7|32848.1|32852.2|32848.6|32847.7|32844.1|7
1651829040000|2022-05-06 09:24:00|32852.2|32848.6|32855.2|32851.6|32861.2|32857.6|32851.7|32848.1|29
1651829050000|2022-05-06 09:24:10|32855.7|32852.1|32863.7|32860.1|32864.2|32860.6|32855.7|32852.1|11
1651829060000|2022-05-06 09:24:20|32864.2|32860.6|32863.2|32859.6|32864.7|32861.1|32862.2|32858.6|8
1651829070000|2022-05-06 09:24:30|32863.7|32860.1|32865.7|32862.1|32865.7|32862.1|32863.2|32859.6|11
1651829080000|2022-05-06 09:24:40|32867.2|32863.6|32862.2|32858.6|32867.2|32863.6|32860.7|32857.1|24
1651829090000|2022-05-06 09:24:50|32861.7|32858.1|32857.7|32854.1|32862.2|32858.6|32855.2|32851.6|11
1651829100000|2022-05-06 09:25:00|32858.2|32854.6|32856.7|32853.1|32864.7|32861.1|32856.7|32853.1|8
1651829110000|2022-05-06 09:25:10|32858.2|32854.6|32861.2|32857.6|32861.7|32858.1|32857.7|32854.1|7
1651829120000|2022-05-06 09:25:20|32861.7|32858.1|32863.2|32859.6|32864.2|32860.6|32860.2|32856.6|6
1651829130000|2022-05-06 09:25:30|32862.7|32859.1|32868.2|32864.6|32868.7|32865.1|32862.2|32858.6|7
1651829140000|2022-05-06 09:25:40|32867.7|32864.1|32870.2|32866.6|32870.7|32867.1|32867.2|32863.6|4
1651829150000|2022-05-06 09:25:50|32869.7|32866.1|32869.2|32865.6|32870.7|32867.1|32868.2|32864.6|5
1651829160000|2022-05-06 09:26:00|32868.7|32865.1|32871.2|32867.6|32873.2|32869.6|32868.7|32865.1|6
1651829170000|2022-05-06 09:26:10|32870.7|32867.1|32868.2|32864.6|32871.2|32867.6|32867.2|32863.6|1
1651829180000|2022-05-06 09:26:20|32868.7|32865.1|32867.2|32863.6|32871.2|32867.6|32866.2|32862.6|1
1651829190000|2022-05-06 09:26:30|32867.7|32864.1|32868.2|32864.6|32868.7|32865.1|32866.2|32862.6|1
1651829200000|2022-05-06 09:26:40|32868.7|32865.1|32857.7|32854.1|32869.2|32865.6|32857.7|32854.1|8
1651829210000|2022-05-06 09:26:50|32856.2|32852.6|32855.2|32851.6|32857.7|32854.1|32850.7|32847.1|25
1651829220000|2022-05-06 09:27:00|32854.7|32851.1|32855.7|32852.1|32857.2|32853.6|32852.2|32848.6|4
1651829230000|2022-05-06 09:27:10|32855.2|32851.6|32861.2|32857.6|32862.7|32859.1|32854.2|32850.6|13
1651829240000|2022-05-06 09:27:20|32861.7|32858.1|32862.2|32858.6|32863.2|32859.6|32860.7|32857.1|1
1651829250000|2022-05-06 09:27:30|32862.7|32859.1|32867.7|32864.1|32868.2|32864.6|32862.7|32859.1|6
1651829260000|2022-05-06 09:27:40|32868.2|32864.6|32863.2|32859.6|32869.2|32865.6|32863.2|32859.6|4
1651829270000|2022-05-06 09:27:50|32862.7|32859.1|32867.7|32864.1|32867.7|32864.1|32860.2|32856.6|7
1651829280000|2022-05-06 09:28:00|32869.7|32866.1|32860.7|32857.1|32870.2|32866.6|32859.7|32856.1|6
1651829290000|2022-05-06 09:28:10|32860.2|32856.6|32852.2|32848.6|32862.2|32858.6|32848.2|32844.6|16
1651829300000|2022-05-06 09:28:20|32852.7|32849.1|32853.2|32849.6|32855.7|32852.1|32851.7|32848.1|3
1651829310000|2022-05-06 09:28:30|32853.7|32850.1|32852.2|32848.6|32853.7|32850.1|32850.7|32847.1|4
1651829320000|2022-05-06 09:28:40|32852.7|32849.1|32858.2|32854.6|32858.2|32854.6|32850.2|32846.6|17
1651829330000|2022-05-06 09:28:50|32860.2|32856.6|32869.7|32866.1|32870.2|32866.6|32859.7|32856.1|12
1651829340000|2022-05-06 09:29:00|32870.2|32866.6|32868.7|32865.1|32871.2|32867.6|32868.2|32864.6|12
1651829350000|2022-05-06 09:29:10|32869.2|32865.6|32867.2|32863.6|32869.2|32865.6|32866.2|32862.6|2
1651829360000|2022-05-06 09:29:20|32867.7|32864.1|32868.2|32864.6|32869.7|32866.1|32866.2|32862.6|3
1651829370000|2022-05-06 09:29:30|32868.7|32865.1|32864.7|32861.1|32869.7|32866.1|32864.7|32861.1|0
1651829380000|2022-05-06 09:29:40|32865.2|32861.6|32865.7|32862.1|32867.7|32864.1|32862.2|32858.6|5
1651829390000|2022-05-06 09:29:50|32864.2|32860.6|32858.7|32855.1|32864.2|32860.6|32857.7|32854.1|3
1651829400000|2022-05-06 09:30:00|32858.2|32854.6|32855.7|32852.1|32858.7|32855.1|32853.7|32850.1|39
1651829410000|2022-05-06 09:30:10|32856.2|32852.6|32864.7|32861.1|32867.2|32863.6|32856.2|32852.6|34
1651829420000|2022-05-06 09:30:20|32864.2|32860.6|32860.7|32857.1|32866.2|32862.6|32860.7|32857.1|3
1651829430000|2022-05-06 09:30:30|32861.2|32857.6|32864.7|32861.1|32866.2|32862.6|32860.7|32857.1|14
1651829440000|2022-05-06 09:30:40|32865.2|32861.6|32868.2|32864.6|32869.7|32866.1|32864.2|32860.6|11
1651829450000|2022-05-06 09:30:50|32868.7|32865.1|32871.2|32867.6|32872.2|32868.6|32868.2|32864.6|6
1651829460000|2022-05-06 09:31:00|32870.7|32867.1|32877.2|32873.6|32877.2|32873.6|32870.2|32866.6|7
1651829470000|2022-05-06 09:31:10|32876.2|32872.6|32878.2|32874.6|32878.2|32874.6|32874.2|32870.6|4
1651829480000|2022-05-06 09:31:20|32877.2|32873.6|32878.7|32875.1|32878.7|32875.1|32876.2|32872.6|9
1651829490000|2022-05-06 09:31:30|32880.7|32877.1|32889.7|32886.1|32891.2|32887.6|32879.2|32875.6|49
1651829500000|2022-05-06 09:31:40|32889.2|32885.6|32883.7|32880.1|32889.2|32885.6|32883.2|32879.6|11
1651829510000|2022-05-06 09:31:50|32884.2|32880.6|32883.7|32880.1|32889.2|32885.6|32882.2|32878.6|7
1651829520000|2022-05-06 09:32:00|32886.2|32882.6|32889.7|32886.1|32889.7|32886.1|32881.2|32877.6|36
1651829530000|2022-05-06 09:32:10|32890.2|32886.6|32893.7|32890.1|32895.2|32891.6|32890.2|32886.6|11
1651829540000|2022-05-06 09:32:20|32894.2|32890.6|32897.2|32893.6|32898.2|32894.6|32892.2|32888.6|4
1651829550000|2022-05-06 09:32:30|32896.7|32893.1|32896.2|32892.6|32898.2|32894.6|32895.2|32891.6|2
1651829560000|2022-05-06 09:32:40|32896.7|32893.1|32900.2|32896.6|32902.2|32898.6|32895.2|32891.6|5
1651829570000|2022-05-06 09:32:50|32901.2|32897.6|32900.7|32897.1|32902.2|32898.6|32899.2|32895.6|2
1651829580000|2022-05-06 09:33:00|32901.2|32897.6|32899.7|32896.1|32902.2|32898.6|32898.7|32895.1|3
1651829590000|2022-05-06 09:33:10|32898.7|32895.1|32903.2|32899.6|32905.7|32902.1|32896.2|32892.6|16
1651829600000|2022-05-06 09:33:20|32902.7|32899.1|32900.2|32896.6|32903.7|32900.1|32900.2|32896.6|3
1651829610000|2022-05-06 09:33:30|32899.7|32896.1|32905.7|32902.1|32906.2|32902.6|32897.2|32893.6|13
1651829620000|2022-05-06 09:33:40|32905.2|32901.6|32907.7|32904.1|32911.2|32907.6|32905.2|32901.6|7
1651829630000|2022-05-06 09:33:50|32908.2|32904.6|32909.2|32905.6|32910.7|32907.1|32907.7|32904.1|7
1651829640000|2022-05-06 09:34:00|32908.7|32905.1|32910.2|32906.6|32910.2|32906.6|32907.2|32903.6|5
1651829650000|2022-05-06 09:34:10|32909.7|32906.1|32909.7|32906.1|32909.7|32906.1|32907.2|32903.6|2
1651829660000|2022-05-06 09:34:20|32910.2|32906.6|32912.2|32908.6|32912.2|32908.6|32908.7|32905.1|1
1651829670000|2022-05-06 09:34:30|32911.7|32908.1|32907.2|32903.6|32911.7|32908.1|32905.2|32901.6|3
1651829680000|2022-05-06 09:34:40|32907.7|32904.1|32908.7|32905.1|32909.7|32906.1|32907.7|32904.1|4
1651829690000|2022-05-06 09:34:50|32908.2|32904.6|32907.7|32904.1|32911.2|32907.6|32907.2|32903.6|10
1651829700000|2022-05-06 09:35:00|32908.2|32904.6|32912.7|32909.1|32914.2|32910.6|32908.2|32904.6|4
1651829710000|2022-05-06 09:35:10|32912.2|32908.6|32902.7|32899.1|32912.2|32908.6|32902.2|32898.6|8
1651829720000|2022-05-06 09:35:20|32902.2|32898.6|32904.2|32900.6|32904.7|32901.1|32902.2|32898.6|0
1651829730000|2022-05-06 09:35:30|32906.2|32902.6|32905.2|32901.6|32908.7|32905.1|32904.2|32900.6|8
1651829740000|2022-05-06 09:35:40|32905.7|32902.1|32905.2|32901.6|32908.2|32904.6|32904.2|32900.6|8
1651829750000|2022-05-06 09:35:50|32904.7|32901.1|32904.7|32901.1|32906.2|32902.6|32904.7|32901.1|1
1651829760000|2022-05-06 09:36:00|32905.2|32901.6|32902.2|32898.6|32905.2|32901.6|32902.2|32898.6|6
1651829770000|2022-05-06 09:36:10|32901.7|32898.1|32902.7|32899.1|32903.7|32900.1|32901.7|32898.1|1
1651829780000|2022-05-06 09:36:20|32903.2|32899.6|32904.7|32901.1|32912.2|32908.6|32902.7|32899.1|19
1651829790000|2022-05-06 09:36:30|32905.2|32901.6|32899.2|32895.6|32905.2|32901.6|32899.2|32895.6|4
1651829800000|2022-05-06 09:36:40|32899.7|32896.1|32895.7|32892.1|32901.7|32898.1|32895.2|32891.6|1
1651829810000|2022-05-06 09:36:50|32895.2|32891.6|32893.2|32889.6|32897.7|32894.1|32893.2|32889.6|12
1651829820000|2022-05-06 09:37:00|32892.7|32889.1|32898.2|32894.6|32899.2|32895.6|32892.7|32889.1|3
1651829830000|2022-05-06 09:37:10|32898.7|32895.1|32893.2|32889.6|32898.7|32895.1|32893.2|32889.6|0
1651829840000|2022-05-06 09:37:20|32893.7|32890.1|32899.2|32895.6|32901.2|32897.6|32892.7|32889.1|24
1651829850000|2022-05-06 09:37:30|32898.7|32895.1|32902.7|32899.1|32902.7|32899.1|32898.2|32894.6|3
1651829860000|2022-05-06 09:37:40|32902.2|32898.6|32908.2|32904.6|32909.2|32905.6|32902.2|32898.6|9
1651829870000|2022-05-06 09:37:50|32907.7|32904.1|32905.2|32901.6|32907.7|32904.1|32904.2|32900.6|3
1651829880000|2022-05-06 09:38:00|32904.7|32901.1|32902.7|32899.1|32904.7|32901.1|32900.7|32897.1|2
1651829890000|2022-05-06 09:38:10|32903.2|32899.6|32911.2|32907.6|32911.2|32907.6|32903.2|32899.6|3
1651829900000|2022-05-06 09:38:20|32910.7|32907.1|32917.2|32913.6|32917.7|32914.1|32910.2|32906.6|7
1651829910000|2022-05-06 09:38:30|32917.7|32914.1|32915.2|32911.6|32919.2|32915.6|32913.7|32910.1|6
1651829920000|2022-05-06 09:38:40|32914.7|32911.1|32919.7|32916.1|32919.7|32916.1|32914.2|32910.6|4
1651829930000|2022-05-06 09:38:50|32920.2|32916.6|32922.7|32919.1|32924.7|32921.1|32920.2|32916.6|9
1651829940000|2022-05-06 09:39:00|32921.2|32917.6|32922.2|32918.6|32922.7|32919.1|32918.7|32915.1|6
1651829950000|2022-05-06 09:39:10|32921.7|32918.1|32918.2|32914.6|32922.7|32919.1|32916.7|32913.1|14
1651829960000|2022-05-06 09:39:20|32917.7|32914.1|32926.2|32922.6|32926.7|32923.1|32915.7|32912.1|6
1651829970000|2022-05-06 09:39:30|32926.7|32923.1|32928.2|32924.6|32929.7|32926.1|32926.2|32922.6|12
1651829980000|2022-05-06 09:39:40|32928.7|32925.1|32924.7|32921.1|32930.7|32927.1|32924.7|32921.1|4
1651829990000|2022-05-06 09:39:50|32925.2|32921.6|32927.7|32924.1|32930.7|32927.1|32925.2|32921.6|8
1651830000000|2022-05-06 09:40:00|32928.2|32924.6|32931.2|32927.6|32934.7|32931.1|32928.2|32924.6|21
1651830010000|2022-05-06 09:40:10|32930.7|32927.1|32929.2|32925.6|32932.2|32928.6|32928.2|32924.6|3
1651830020000|2022-05-06 09:40:20|32928.7|32925.1|32922.7|32919.1|32928.7|32925.1|32922.7|32919.1|4
1651830030000|2022-05-06 09:40:30|32923.2|32919.6|32923.2|32919.6|32923.2|32919.6|32920.7|32917.1|4
1651830040000|2022-05-06 09:40:40|32922.2|32918.6|32925.7|32922.1|32926.7|32923.1|32922.2|32918.6|0
1651830050000|2022-05-06 09:40:50|32925.2|32921.6|32926.2|32922.6|32929.2|32925.6|32924.2|32920.6|2
1651830060000|2022-05-06 09:41:00|32925.7|32922.1|32922.7|32919.1|32926.2|32922.6|32922.7|32919.1|3
1651830070000|2022-05-06 09:41:10|32923.2|32919.6|32917.7|32914.1|32923.2|32919.6|32917.2|32913.6|1
1651830080000|2022-05-06 09:41:20|32918.2|32914.6|32921.2|32917.6|32921.2|32917.6|32916.2|32912.6|1
1651830090000|2022-05-06 09:41:30|32920.7|32917.1|32924.7|32921.1|32924.7|32921.1|32919.7|32916.1|1
1651830100000|2022-05-06 09:41:40|32924.2|32920.6|32931.2|32927.6|32933.2|32929.6|32924.2|32920.6|14
1651830110000|2022-05-06 09:41:50|32931.7|32928.1|32933.2|32929.6|32935.2|32931.6|32930.7|32927.1|3
1651830120000|2022-05-06 09:42:00|32932.7|32929.1|32933.2|32929.6|32933.7|32930.1|32931.2|32927.6|8
1651830130000|2022-05-06 09:42:10|32932.7|32929.1|32931.2|32927.6|32933.2|32929.6|32931.2|32927.6|4
1651830140000|2022-05-06 09:42:20|32930.7|32927.1|32930.2|32926.6|32931.2|32927.6|32929.7|32926.1|1
1651830150000|2022-05-06 09:42:30|32930.7|32927.1|32935.2|32931.6|32936.7|32933.1|32930.7|32927.1|4
1651830160000|2022-05-06 09:42:40|32934.7|32931.1|32934.2|32930.6|32934.7|32931.1|32931.2|32927.6|4
1651830170000|2022-05-06 09:42:50|32933.7|32930.1|32931.2|32927.6|32933.7|32930.1|32930.2|32926.6|0
1651830180000|2022-05-06 09:43:00|32930.7|32927.1|32925.2|32921.6|32930.7|32927.1|32925.2|32921.6|2
1651830190000|2022-05-06 09:43:10|32926.2|32922.6|32924.2|32920.6|32926.7|32923.1|32923.2|32919.6|0
1651830200000|2022-05-06 09:43:20|32923.7|32920.1|32923.2|32919.6|32925.2|32921.6|32922.2|32918.6|1
1651830210000|2022-05-06 09:43:30|32922.7|32919.1|32921.2|32917.6|32923.2|32919.6|32921.2|32917.6|4
1651830220000|2022-05-06 09:43:40|32921.7|32918.1|32926.7|32923.1|32926.7|32923.1|32921.7|32918.1|2
1651830230000|2022-05-06 09:43:50|32926.2|32922.6|32926.7|32923.1|32926.7|32923.1|32923.2|32919.6|5
1651830240000|2022-05-06 09:44:00|32927.2|32923.6|32927.7|32924.1|32929.2|32925.6|32926.7|32923.1|4
1651830250000|2022-05-06 09:44:10|32928.2|32924.6|32928.7|32925.1|32928.7|32925.1|32927.2|32923.6|4
1651830260000|2022-05-06 09:44:20|32928.2|32924.6|32927.2|32923.6|32929.2|32925.6|32925.7|32922.1|2
1651830270000|2022-05-06 09:44:30|32926.7|32923.1|32928.7|32925.1|32928.7|32925.1|32925.2|32921.6|2
1651830280000|2022-05-06 09:44:40|32928.2|32924.6|32933.2|32929.6|32933.2|32929.6|32926.7|32923.1|4
1651830290000|2022-05-06 09:44:50|32933.7|32930.1|32934.2|32930.6|32934.2|32930.6|32932.7|32929.1|1
1651830300000|2022-05-06 09:45:00|32934.7|32931.1|32934.2|32930.6|32934.7|32931.1|32934.2|32930.6|0
1651830310000|2022-05-06 09:45:10|32934.7|32931.1|32936.7|32933.1|32937.2|32933.6|32934.2|32930.6|2
1651830320000|2022-05-06 09:45:20|32937.2|32933.6|32937.2|32933.6|32944.2|32940.6|32936.7|32933.1|3
1651830330000|2022-05-06 09:45:30|32937.7|32934.1|32941.2|32937.6|32941.2|32937.6|32933.2|32929.6|5
1651830340000|2022-05-06 09:45:40|32940.7|32937.1|32945.2|32941.6|32950.2|32946.6|32940.7|32937.1|14
1651830350000|2022-05-06 09:45:50|32944.7|32941.1|32950.2|32946.6|32950.2|32946.6|32942.2|32938.6|9
1651830360000|2022-05-06 09:46:00|32950.7|32947.1|32948.2|32944.6|32953.2|32949.6|32948.2|32944.6|5
1651830370000|2022-05-06 09:46:10|32948.7|32945.1|32948.7|32945.1|32949.7|32946.1|32946.7|32943.1|3
1651830380000|2022-05-06 09:46:20|32949.2|32945.6|32952.2|32948.6|32953.2|32949.6|32947.7|32944.1|9
1651830390000|2022-05-06 09:46:30|32951.7|32948.1|32954.2|32950.6|32955.2|32951.6|32949.2|32945.6|4
1651830400000|2022-05-06 09:46:40|32953.2|32949.6|32951.2|32947.6|32953.2|32949.6|32949.2|32945.6|6
1651830410000|2022-05-06 09:46:50|32952.2|32948.6|32956.2|32952.6|32956.2|32952.6|32951.7|32948.1|2
1651830420000|2022-05-06 09:47:00|32955.7|32952.1|32956.2|32952.6|32959.2|32955.6|32955.2|32951.6|5
1651830430000|2022-05-06 09:47:10|32955.7|32952.1|32956.7|32953.1|32956.7|32953.1|32954.2|32950.6|2
1651830440000|2022-05-06 09:47:20|32957.2|32953.6|32957.7|32954.1|32958.7|32955.1|32956.7|32953.1|2
1651830450000|2022-05-06 09:47:30|32957.2|32953.6|32954.2|32950.6|32957.7|32954.1|32954.2|32950.6|3
1651830460000|2022-05-06 09:47:40|32953.7|32950.1|32949.2|32945.6|32955.7|32952.1|32949.2|32945.6|5
1651830470000|2022-05-06 09:47:50|32948.7|32945.1|32953.7|32950.1|32953.7|32950.1|32946.7|32943.1|5
1651830480000|2022-05-06 09:48:00|32954.2|32950.6|32957.2|32953.6|32957.2|32953.6|32952.7|32949.1|4
1651830490000|2022-05-06 09:48:10|32957.7|32954.1|32965.2|32961.6|32968.2|32964.6|32957.7|32954.1|15
1651830500000|2022-05-06 09:48:20|32964.7|32961.1|32958.7|32955.1|32965.2|32961.6|32958.7|32955.1|12
1651830510000|2022-05-06 09:48:30|32959.2|32955.6|32958.2|32954.6|32959.7|32956.1|32953.7|32950.1|5
1651830520000|2022-05-06 09:48:40|32957.7|32954.1|32957.2|32953.6|32961.7|32958.1|32956.7|32953.1|2
1651830530000|2022-05-06 09:48:50|32958.2|32954.6|32950.2|32946.6|32958.2|32954.6|32949.7|32946.1|8
1651830540000|2022-05-06 09:49:00|32950.7|32947.1|32950.2|32946.6|32953.2|32949.6|32949.7|32946.1|5
1651830550000|2022-05-06 09:49:10|32949.7|32946.1|32941.7|32938.1|32949.7|32946.1|32940.2|32936.6|11
1651830560000|2022-05-06 09:49:20|32942.2|32938.6|32938.7|32935.1|32942.7|32939.1|32934.2|32930.6|14
1651830570000|2022-05-06 09:49:30|32938.2|32934.6|32932.7|32929.1|32939.7|32936.1|32932.7|32929.1|6
1651830580000|2022-05-06 09:49:40|32932.2|32928.6|32937.2|32933.6|32937.7|32934.1|32931.2|32927.6|6
1651830590000|2022-05-06 09:49:50|32937.7|32934.1|32942.2|32938.6|32942.2|32938.6|32937.2|32933.6|5
1651830600000|2022-05-06 09:50:00|32941.7|32938.1|32944.2|32940.6|32948.2|32944.6|32940.7|32937.1|6
1651830610000|2022-05-06 09:50:10|32944.7|32941.1|32944.7|32941.1|32947.2|32943.6|32944.2|32940.6|0
1651830620000|2022-05-06 09:50:20|32944.2|32940.6|32939.2|32935.6|32944.2|32940.6|32935.2|32931.6|8
1651830630000|2022-05-06 09:50:30|32939.7|32936.1|32940.2|32936.6|32942.7|32939.1|32938.7|32935.1|13
1651830640000|2022-05-06 09:50:40|32940.7|32937.1|32950.2|32946.6|32951.7|32948.1|32940.2|32936.6|9
1651830650000|2022-05-06 09:50:50|32951.2|32947.6|32952.2|32948.6|32955.7|32952.1|32949.2|32945.6|10
1651830660000|2022-05-06 09:51:00|32951.7|32948.1|32950.7|32947.1|32954.7|32951.1|32950.2|32946.6|5
1651830670000|2022-05-06 09:51:10|32951.2|32947.6|32955.7|32952.1|32956.7|32953.1|32950.7|32947.1|2
1651830680000|2022-05-06 09:51:20|32955.2|32951.6|32953.7|32950.1|32955.2|32951.6|32951.2|32947.6|6
1651830690000|2022-05-06 09:51:30|32953.2|32949.6|32945.7|32942.1|32953.7|32950.1|32945.7|32942.1|2
1651830700000|2022-05-06 09:51:40|32945.2|32941.6|32942.7|32939.1|32946.2|32942.6|32941.7|32938.1|2
1651830710000|2022-05-06 09:51:50|32942.2|32938.6|32944.2|32940.6|32944.2|32940.6|32938.7|32935.1|2
1651830720000|2022-05-06 09:52:00|32944.7|32941.1|32945.7|32942.1|32949.7|32946.1|32944.2|32940.6|4
1651830730000|2022-05-06 09:52:10|32945.2|32941.6|32942.7|32939.1|32945.2|32941.6|32942.7|32939.1|0
1651830740000|2022-05-06 09:52:20|32942.2|32938.6|32943.7|32940.1|32944.2|32940.6|32941.7|32938.1|0
1651830750000|2022-05-06 09:52:30|32944.2|32940.6|32944.2|32940.6|32944.2|32940.6|32943.2|32939.6|0
1651830760000|2022-05-06 09:52:40|32944.7|32941.1|32953.7|32950.1|32955.7|32952.1|32944.7|32941.1|5
1651830770000|2022-05-06 09:52:50|32954.7|32951.1|32954.7|32951.1|32955.2|32951.6|32952.2|32948.6|4
1651830780000|2022-05-06 09:53:00|32955.7|32952.1|32954.2|32950.6|32956.7|32953.1|32954.2|32950.6|6
1651830790000|2022-05-06 09:53:10|32953.7|32950.1|32959.2|32955.6|32959.2|32955.6|32951.2|32947.6|5
1651830800000|2022-05-06 09:53:20|32958.7|32955.1|32958.2|32954.6|32959.2|32955.6|32957.2|32953.6|0
1651830810000|2022-05-06 09:53:30|32957.7|32954.1|32954.7|32951.1|32958.2|32954.6|32954.7|32951.1|5
1651830820000|2022-05-06 09:53:40|32953.2|32949.6|32951.7|32948.1|32953.2|32949.6|32947.7|32944.1|1
1651830830000|2022-05-06 09:53:50|32952.2|32948.6|32957.7|32954.1|32958.7|32955.1|32950.7|32947.1|8
1651830840000|2022-05-06 09:54:00|32958.2|32954.6|32964.2|32960.6|32964.7|32961.1|32953.7|32950.1|13
1651830850000|2022-05-06 09:54:10|32963.7|32960.1|32963.7|32960.1|32964.7|32961.1|32962.7|32959.1|2
1651830860000|2022-05-06 09:54:20|32964.2|32960.6|32965.7|32962.1|32967.2|32963.6|32962.7|32959.1|16
1651830870000|2022-05-06 09:54:30|32966.2|32962.6|32967.2|32963.6|32967.2|32963.6|32964.2|32960.6|1
1651830880000|2022-05-06 09:54:40|32966.7|32963.1|32971.7|32968.1|32972.7|32969.1|32965.2|32961.6|6
1651830890000|2022-05-06 09:54:50|32971.2|32967.6|32970.2|32966.6|32971.7|32968.1|32970.2|32966.6|1
1651830900000|2022-05-06 09:55:00|32970.7|32967.1|32965.2|32961.6|32970.7|32967.1|32965.2|32961.6|13
1651830910000|2022-05-06 09:55:10|32965.7|32962.1|32964.2|32960.6|32969.2|32965.6|32960.7|32957.1|18
1651830920000|2022-05-06 09:55:20|32962.2|32958.6|32965.2|32961.6|32966.2|32962.6|32962.2|32958.6|5
1651830930000|2022-05-06 09:55:30|32965.7|32962.1|32960.7|32957.1|32966.2|32962.6|32960.7|32957.1|0
1651830940000|2022-05-06 09:55:40|32961.2|32957.6|32958.2|32954.6|32961.2|32957.6|32955.2|32951.6|9
1651830950000|2022-05-06 09:55:50|32958.7|32955.1|32959.2|32955.6|32959.7|32956.1|32954.7|32951.1|8
1651830960000|2022-05-06 09:56:00|32959.7|32956.1|32963.2|32959.6|32965.2|32961.6|32959.7|32956.1|7
1651830970000|2022-05-06 09:56:10|32963.7|32960.1|32970.2|32966.6|32970.2|32966.6|32962.7|32959.1|9
1651830980000|2022-05-06 09:56:20|32969.7|32966.1|32967.7|32964.1|32970.7|32967.1|32963.2|32959.6|10
1651830990000|2022-05-06 09:56:30|32967.2|32963.6|32962.2|32958.6|32967.7|32964.1|32962.2|32958.6|0
1651831000000|2022-05-06 09:56:40|32962.7|32959.1|32962.7|32959.1|32964.7|32961.1|32962.2|32958.6|0
1651831010000|2022-05-06 09:56:50|32962.2|32958.6|32961.7|32958.1|32962.2|32958.6|32957.7|32954.1|6
1651831020000|2022-05-06 09:57:00|32962.2|32958.6|32961.7|32958.1|32962.7|32959.1|32961.7|32958.1|1
1651831030000|2022-05-06 09:57:10|32961.2|32957.6|32964.2|32960.6|32968.7|32965.1|32961.2|32957.6|10
1651831040000|2022-05-06 09:57:20|32964.7|32961.1|32964.7|32961.1|32966.2|32962.6|32963.7|32960.1|1
1651831050000|2022-05-06 09:57:30|32964.2|32960.6|32961.2|32957.6|32964.2|32960.6|32960.7|32957.1|1
1651831060000|2022-05-06 09:57:40|32960.7|32957.1|32956.2|32952.6|32961.2|32957.6|32956.2|32952.6|2
1651831070000|2022-05-06 09:57:50|32956.7|32953.1|32962.2|32958.6|32964.2|32960.6|32956.7|32953.1|5
1651831080000|2022-05-06 09:58:00|32961.7|32958.1|32972.2|32968.6|32974.2|32970.6|32961.2|32957.6|20
1651831090000|2022-05-06 09:58:10|32972.7|32969.1|32973.2|32969.6|32974.7|32971.1|32971.7|32968.1|6
1651831100000|2022-05-06 09:58:20|32972.2|32968.6|32968.7|32965.1|32974.2|32970.6|32967.2|32963.6|17
1651831110000|2022-05-06 09:58:30|32969.2|32965.6|32977.7|32974.1|32979.2|32975.6|32969.2|32965.6|17
1651831120000|2022-05-06 09:58:40|32978.7|32975.1|32979.2|32975.6|32982.2|32978.6|32977.7|32974.1|22
1651831130000|2022-05-06 09:58:50|32978.7|32975.1|32980.2|32976.6|32981.2|32977.6|32977.7|32974.1|4
1651831140000|2022-05-06 09:59:00|32980.7|32977.1|32974.2|32970.6|32980.7|32977.1|32974.2|32970.6|4
1651831150000|2022-05-06 09:59:10|32973.7|32970.1|32979.2|32975.6|32980.7|32977.1|32973.7|32970.1|3
1651831160000|2022-05-06 09:59:20|32978.7|32975.1|32978.7|32975.1|32979.2|32975.6|32974.2|32970.6|1
1651831170000|2022-05-06 09:59:30|32979.2|32975.6|32979.7|32976.1|32982.7|32979.1|32976.7|32973.1|12
1651831180000|2022-05-06 09:59:40|32979.2|32975.6|32974.2|32970.6|32979.7|32976.1|32974.2|32970.6|0
1651831190000|2022-05-06 09:59:50|32974.7|32971.1|32976.2|32972.6|32976.7|32973.1|32974.2|32970.6|1
1651831200000|2022-05-06 10:00:00|32975.7|32972.1|32969.2|32965.6|32976.2|32972.6|32965.2|32961.6|13
1651831210000|2022-05-06 10:00:10|32969.7|32966.1|32968.2|32964.6|32973.2|32969.6|32968.2|32964.6|4
1651831220000|2022-05-06 10:00:20|32968.7|32965.1|32964.7|32961.1|32969.7|32966.1|32964.2|32960.6|2
1651831230000|2022-05-06 10:00:30|32965.2|32961.6|32960.2|32956.6|32965.2|32961.6|32957.7|32954.1|25
1651831240000|2022-05-06 10:00:40|32960.7|32957.1|32962.7|32959.1|32965.7|32962.1|32960.7|32957.1|2
1651831250000|2022-05-06 10:00:50|32963.2|32959.6|32967.2|32963.6|32971.7|32968.1|32963.2|32959.6|7
1651831260000|2022-05-06 10:01:00|32968.2|32964.6|32974.7|32971.1|32975.2|32971.6|32966.7|32963.1|3
1651831270000|2022-05-06 10:01:10|32975.2|32971.6|32971.7|32968.1|32976.2|32972.6|32971.2|32967.6|2
1651831280000|2022-05-06 10:01:20|32972.2|32968.6|32966.2|32962.6|32972.2|32968.6|32965.7|32962.1|13
1651831290000|2022-05-06 10:01:30|32965.7|32962.1|32951.7|32948.1|32965.7|32962.1|32951.7|32948.1|10
1651831300000|2022-05-06 10:01:40|32952.2|32948.6|32948.2|32944.6|32952.7|32949.1|32947.2|32943.6|8
1651831310000|2022-05-06 10:01:50|32948.7|32945.1|32944.7|32941.1|32950.2|32946.6|32944.2|32940.6|2
1651831320000|2022-05-06 10:02:00|32945.2|32941.6|32951.2|32947.6|32951.2|32947.6|32945.2|32941.6|7
1651831330000|2022-05-06 10:02:10|32950.2|32946.6|32946.7|32943.1|32958.2|32954.6|32946.7|32943.1|8
1651831340000|2022-05-06 10:02:20|32947.2|32943.6|32945.2|32941.6|32947.2|32943.6|32945.2|32941.6|6
1651831350000|2022-05-06 10:02:30|32945.7|32942.1|32949.2|32945.6|32949.2|32945.6|32945.7|32942.1|4
1651831360000|2022-05-06 10:02:40|32949.7|32946.1|32949.2|32945.6|32951.2|32947.6|32947.7|32944.1|19
1651831370000|2022-05-06 10:02:50|32950.7|32947.1|32956.2|32952.6|32958.2|32954.6|32950.7|32947.1|7
1651831380000|2022-05-06 10:03:00|32955.7|32952.1|32954.7|32951.1|32955.7|32952.1|32952.7|32949.1|4
1651831390000|2022-05-06 10:03:10|32955.2|32951.6|32963.7|32960.1|32967.7|32964.1|32954.7|32951.1|11
1651831400000|2022-05-06 10:03:20|32963.2|32959.6|32961.2|32957.6|32963.2|32959.6|32959.2|32955.6|2
1651831410000|2022-05-06 10:03:30|32960.7|32957.1|32961.2|32957.6|32967.2|32963.6|32960.7|32957.1|2
1651831420000|2022-05-06 10:03:40|32961.7|32958.1|32962.2|32958.6|32964.2|32960.6|32961.7|32958.1|6
1651831430000|2022-05-06 10:03:50|32961.7|32958.1|32963.2|32959.6|32963.2|32959.6|32961.7|32958.1|0
1651831440000|2022-05-06 10:04:00|32963.7|32960.1|32970.2|32966.6|32972.7|32969.1|32963.7|32960.1|8
1651831450000|2022-05-06 10:04:10|32969.7|32966.1|32965.2|32961.6|32970.2|32966.6|32964.7|32961.1|2
1651831460000|2022-05-06 10:04:20|32964.2|32960.6|32965.2|32961.6|32965.2|32961.6|32963.7|32960.1|0
1651831470000|2022-05-06 10:04:30|32964.7|32961.1|32963.2|32959.6|32965.2|32961.6|32962.7|32959.1|1
1651831480000|2022-05-06 10:04:40|32962.7|32959.1|32961.2|32957.6|32962.7|32959.1|32961.2|32957.6|1
1651831490000|2022-05-06 10:04:50|32959.2|32955.6|32956.2|32952.6|32959.7|32956.1|32955.7|32952.1|2
1651831500000|2022-05-06 10:05:00|32955.7|32952.1|32960.2|32956.6|32960.2|32956.6|32954.2|32950.6|4
1651831510000|2022-05-06 10:05:10|32959.2|32955.6|32958.2|32954.6|32961.7|32958.1|32957.7|32954.1|4
1651831520000|2022-05-06 10:05:20|32958.7|32955.1|32959.2|32955.6|32961.2|32957.6|32958.2|32954.6|3
1651831530000|2022-05-06 10:05:30|32959.7|32956.1|32960.2|32956.6|32960.2|32956.6|32957.2|32953.6|0
1651831540000|2022-05-06 10:05:40|32960.7|32957.1|32966.7|32963.1|32970.2|32966.6|32960.7|32957.1|6
1651831550000|2022-05-06 10:05:50|32968.2|32964.6|32970.2|32966.6|32971.7|32968.1|32968.2|32964.6|3
1651831560000|2022-05-06 10:06:00|32970.7|32967.1|32968.2|32964.6|32970.7|32967.1|32968.2|32964.6|9
1651831570000|2022-05-06 10:06:10|32968.7|32965.1|32966.7|32963.1|32969.7|32966.1|32966.7|32963.1|2
1651831580000|2022-05-06 10:06:20|32967.7|32964.1|32973.2|32969.6|32973.2|32969.6|32967.7|32964.1|4
1651831590000|2022-05-06 10:06:30|32972.7|32969.1|32978.2|32974.6|32978.2|32974.6|32969.7|32966.1|10
1651831600000|2022-05-06 10:06:40|32977.7|32974.1|32980.2|32976.6|32982.2|32978.6|32975.7|32972.1|23
1651831610000|2022-05-06 10:06:50|32979.7|32976.1|32977.2|32973.6|32980.7|32977.1|32975.2|32971.6|17
1651831620000|2022-05-06 10:07:00|32977.7|32974.1|32980.7|32977.1|32982.7|32979.1|32975.7|32972.1|11
1651831630000|2022-05-06 10:07:10|32981.2|32977.6|32973.7|32970.1|32981.7|32978.1|32973.7|32970.1|11
1651831640000|2022-05-06 10:07:20|32974.2|32970.6|32972.2|32968.6|32974.2|32970.6|32971.2|32967.6|1
1651831650000|2022-05-06 10:07:30|32972.7|32969.1|32965.2|32961.6|32972.7|32969.1|32965.2|32961.6|5
1651831660000|2022-05-06 10:07:40|32967.2|32963.6|32968.7|32965.1|32970.7|32967.1|32965.2|32961.6|4
1651831670000|2022-05-06 10:07:50|32969.2|32965.6|32959.2|32955.6|32970.2|32966.6|32957.2|32953.6|22
1651831680000|2022-05-06 10:08:00|32956.2|32952.6|32958.2|32954.6|32961.2|32957.6|32956.2|32952.6|20
1651831690000|2022-05-06 10:08:10|32957.7|32954.1|32953.7|32950.1|32959.2|32955.6|32953.7|32950.1|18
1651831700000|2022-05-06 10:08:20|32954.2|32950.6|32952.2|32948.6|32957.2|32953.6|32952.2|32948.6|2
1651831710000|2022-05-06 10:08:30|32951.7|32948.1|32949.7|32946.1|32951.7|32948.1|32949.2|32945.6|1
1651831720000|2022-05-06 10:08:40|32950.2|32946.6|32949.2|32945.6|32950.7|32947.1|32947.7|32944.1|8
1651831730000|2022-05-06 10:08:50|32948.7|32945.1|32946.2|32942.6|32949.7|32946.1|32943.7|32940.1|21
1651831740000|2022-05-06 10:09:00|32946.7|32943.1|32945.2|32941.6|32948.7|32945.1|32945.2|32941.6|2
1651831750000|2022-05-06 10:09:10|32945.7|32942.1|32943.2|32939.6|32946.2|32942.6|32940.7|32937.1|6
1651831760000|2022-05-06 10:09:20|32942.7|32939.1|32941.2|32937.6|32943.2|32939.6|32940.7|32937.1|5
1651831770000|2022-05-06 10:09:30|32941.7|32938.1|32943.2|32939.6|32945.2|32941.6|32940.7|32937.1|9
1651831780000|2022-05-06 10:09:40|32942.7|32939.1|32938.2|32934.6|32942.7|32939.1|32938.2|32934.6|22
1651831790000|2022-05-06 10:09:50|32937.2|32933.6|32939.2|32935.6|32939.2|32935.6|32937.2|32933.6|16
1651831800000|2022-05-06 10:10:00|32938.7|32935.1|32936.7|32933.1|32939.2|32935.6|32936.2|32932.6|5
1651831810000|2022-05-06 10:10:10|32937.2|32933.6|32930.7|32927.1|32937.2|32933.6|32930.7|32927.1|16
1651831820000|2022-05-06 10:10:20|32931.2|32927.6|32932.2|32928.6|32934.7|32931.1|32930.2|32926.6|14
1651831830000|2022-05-06 10:10:30|32931.7|32928.1|32936.2|32932.6|32938.2|32934.6|32930.2|32926.6|4
1651831840000|2022-05-06 10:10:40|32936.7|32933.1|32944.7|32941.1|32946.2|32942.6|32935.7|32932.1|16
1651831850000|2022-05-06 10:10:50|32945.2|32941.6|32948.2|32944.6|32949.2|32945.6|32944.7|32941.1|9
1651831860000|2022-05-06 10:11:00|32948.7|32945.1|32947.2|32943.6|32953.2|32949.6|32946.7|32943.1|10
1651831870000|2022-05-06 10:11:10|32947.7|32944.1|32945.7|32942.1|32947.7|32944.1|32945.7|32942.1|1
1651831880000|2022-05-06 10:11:20|32946.2|32942.6|32949.2|32945.6|32950.2|32946.6|32946.2|32942.6|1
1651831890000|2022-05-06 10:11:30|32949.7|32946.1|32953.2|32949.6|32953.2|32949.6|32948.7|32945.1|3
1651831900000|2022-05-06 10:11:40|32952.2|32948.6|32956.7|32953.1|32956.7|32953.1|32952.2|32948.6|5
1651831910000|2022-05-06 10:11:50|32958.2|32954.6|32957.2|32953.6|32959.2|32955.6|32955.7|32952.1|4
1651831920000|2022-05-06 10:12:00|32956.7|32953.1|32955.2|32951.6|32957.2|32953.6|32953.2|32949.6|2
1651831930000|2022-05-06 10:12:10|32955.7|32952.1|32954.7|32951.1|32957.2|32953.6|32954.2|32950.6|1
1651831940000|2022-05-06 10:12:20|32954.2|32950.6|32952.2|32948.6|32956.2|32952.6|32952.2|32948.6|0
1651831950000|2022-05-06 10:12:30|32952.7|32949.1|32954.2|32950.6|32955.7|32952.1|32952.2|32948.6|2
1651831960000|2022-05-06 10:12:40|32952.2|32948.6|32960.2|32956.6|32960.2|32956.6|32952.2|32948.6|5
1651831970000|2022-05-06 10:12:50|32959.7|32956.1|32961.7|32958.1|32966.2|32962.6|32959.7|32956.1|15
1651831980000|2022-05-06 10:13:00|32961.2|32957.6|32952.2|32948.6|32961.2|32957.6|32951.7|32948.1|7
1651831990000|2022-05-06 10:13:10|32951.7|32948.1|32939.2|32935.6|32952.2|32948.6|32939.2|32935.6|9
1651832000000|2022-05-06 10:13:20|32938.7|32935.1|32925.2|32921.6|32938.7|32935.1|32925.2|32921.6|21
1651832010000|2022-05-06 10:13:30|32924.7|32921.1|32920.7|32917.1|32926.7|32923.1|32919.2|32915.6|9
1651832020000|2022-05-06 10:13:40|32921.2|32917.6|32913.2|32909.6|32921.7|32918.1|32909.7|32906.1|36
1651832030000|2022-05-06 10:13:50|32913.7|32910.1|32924.2|32920.6|32924.2|32920.6|32913.2|32909.6|11
1651832040000|2022-05-06 10:14:00|32923.7|32920.1|32932.2|32928.6|32932.2|32928.6|32923.7|32920.1|10
1651832050000|2022-05-06 10:14:10|32932.7|32929.1|32931.2|32927.6|32933.2|32929.6|32930.7|32927.1|15
1651832060000|2022-05-06 10:14:20|32930.7|32927.1|32924.7|32921.1|32933.2|32929.6|32924.2|32920.6|2
1651832070000|2022-05-06 10:14:30|32925.7|32922.1|32925.2|32921.6|32926.2|32922.6|32924.2|32920.6|1
1651832080000|2022-05-06 10:14:40|32924.7|32921.1|32925.7|32922.1|32930.2|32926.6|32923.7|32920.1|3
1651832090000|2022-05-06 10:14:50|32925.2|32921.6|32932.2|32928.6|32933.2|32929.6|32923.2|32919.6|3
1651832100000|2022-05-06 10:15:00|32931.7|32928.1|32932.2|32928.6|32932.7|32929.1|32931.2|32927.6|0
1651832110000|2022-05-06 10:15:10|32931.7|32928.1|32931.7|32928.1|32932.7|32929.1|32930.7|32927.1|13
1651832120000|2022-05-06 10:15:20|32932.2|32928.6|32927.7|32924.1|32933.2|32929.6|32927.2|32923.6|0
1651832130000|2022-05-06 10:15:30|32927.2|32923.6|32930.7|32927.1|32932.2|32928.6|32926.7|32923.1|14
1651832140000|2022-05-06 10:15:40|32931.2|32927.6|32933.7|32930.1|32933.7|32930.1|32930.7|32927.1|5
1651832150000|2022-05-06 10:15:50|32934.2|32930.6|32934.2|32930.6|32935.2|32931.6|32934.2|32930.6|5
1651832160000|2022-05-06 10:16:00|32934.7|32931.1|32933.2|32929.6|32936.2|32932.6|32932.2|32928.6|5
1651832170000|2022-05-06 10:16:10|32933.7|32930.1|32933.7|32930.1|32935.2|32931.6|32932.7|32929.1|1
1651832180000|2022-05-06 10:16:20|32933.2|32929.6|32934.2|32930.6|32934.2|32930.6|32932.2|32928.6|0
1651832190000|2022-05-06 10:16:30|32933.7|32930.1|32933.2|32929.6|32934.2|32930.6|32932.2|32928.6|0
1651832200000|2022-05-06 10:16:40|32932.7|32929.1|32937.7|32934.1|32937.7|32934.1|32932.2|32928.6|2
1651832210000|2022-05-06 10:16:50|32936.7|32933.1|32935.7|32932.1|32937.2|32933.6|32934.7|32931.1|3
1651832220000|2022-05-06 10:17:00|32936.2|32932.6|32932.7|32929.1|32937.2|32933.6|32931.7|32928.1|1
1651832230000|2022-05-06 10:17:10|32932.2|32928.6|32926.7|32923.1|32932.2|32928.6|32926.7|32923.1|2
1651832240000|2022-05-06 10:17:20|32926.2|32922.6|32925.2|32921.6|32928.2|32924.6|32924.7|32921.1|6
1651832250000|2022-05-06 10:17:30|32924.7|32921.1|32926.7|32923.1|32928.2|32924.6|32924.7|32921.1|3
1651832260000|2022-05-06 10:17:40|32926.2|32922.6|32928.7|32925.1|32931.2|32927.6|32926.2|32922.6|2
1651832270000|2022-05-06 10:17:50|32928.2|32924.6|32925.2|32921.6|32928.2|32924.6|32925.2|32921.6|3
1651832280000|2022-05-06 10:18:00|32925.7|32922.1|32916.7|32913.1|32925.7|32922.1|32914.7|32911.1|5
1651832290000|2022-05-06 10:18:10|32916.2|32912.6|32915.2|32911.6|32919.7|32916.1|32914.2|32910.6|2
1651832300000|2022-05-06 10:18:20|32915.7|32912.1|32915.2|32911.6|32918.2|32914.6|32912.2|32908.6|6
1651832310000|2022-05-06 10:18:30|32915.7|32912.1|32913.7|32910.1|32916.2|32912.6|32910.2|32906.6|11
1651832320000|2022-05-06 10:18:40|32913.2|32909.6|32908.7|32905.1|32913.7|32910.1|32907.7|32904.1|8
1651832330000|2022-05-06 10:18:50|32908.2|32904.6|32914.2|32910.6|32915.7|32912.1|32907.7|32904.1|4
1651832340000|2022-05-06 10:19:00|32914.7|32911.1|32919.7|32916.1|32919.7|32916.1|32914.2|32910.6|7
1651832350000|2022-05-06 10:19:10|32920.2|32916.6|32924.7|32921.1|32926.2|32922.6|32920.2|32916.6|10
1651832360000|2022-05-06 10:19:20|32924.2|32920.6|32925.2|32921.6|32927.7|32924.1|32923.7|32920.1|7
1651832370000|2022-05-06 10:19:30|32924.7|32921.1|32931.2|32927.6|32931.7|32928.1|32924.2|32920.6|4
1651832380000|2022-05-06 10:19:40|32930.7|32927.1|32930.2|32926.6|32931.2|32927.6|32929.7|32926.1|0
1651832390000|2022-05-06 10:19:50|32929.7|32926.1|32928.2|32924.6|32930.2|32926.6|32927.7|32924.1|0
1651832400000|2022-05-06 10:20:00|32927.7|32924.1|32932.2|32928.6|32932.2|32928.6|32927.7|32924.1|2
1651832410000|2022-05-06 10:20:10|32931.7|32928.1|32933.2|32929.6|32934.7|32931.1|32930.7|32927.1|11
1651832420000|2022-05-06 10:20:20|32932.7|32929.1|32940.2|32936.6|32940.2|32936.6|32932.7|32929.1|6
1651832430000|2022-05-06 10:20:30|32941.7|32938.1|32941.7|32938.1|32945.7|32942.1|32941.7|32938.1|8
1651832440000|2022-05-06 10:20:40|32942.2|32938.6|32943.2|32939.6|32943.7|32940.1|32941.2|32937.6|1
1651832450000|2022-05-06 10:20:50|32943.7|32940.1|32939.2|32935.6|32947.7|32944.1|32939.2|32935.6|12
1651832460000|2022-05-06 10:21:00|32938.7|32935.1|32932.7|32929.1|32939.2|32935.6|32931.7|32928.1|7
1651832470000|2022-05-06 10:21:10|32932.2|32928.6|32925.2|32921.6|32932.2|32928.6|32923.2|32919.6|9
1651832480000|2022-05-06 10:21:20|32925.7|32922.1|32933.2|32929.6|32934.2|32930.6|32923.7|32920.1|7
1651832490000|2022-05-06 10:21:30|32933.7|32930.1|32936.2|32932.6|32937.7|32934.1|32931.7|32928.1|2
1651832500000|2022-05-06 10:21:40|32936.7|32933.1|32936.7|32933.1|32938.2|32934.6|32936.2|32932.6|1
1651832510000|2022-05-06 10:21:50|32937.2|32933.6|32934.2|32930.6|32938.7|32935.1|32933.7|32930.1|0
1651832520000|2022-05-06 10:22:00|32934.7|32931.1|32938.7|32935.1|32939.7|32936.1|32934.2|32930.6|2
1651832530000|2022-05-06 10:22:10|32939.2|32935.6|32935.7|32932.1|32941.2|32937.6|32934.7|32931.1|3
1651832540000|2022-05-06 10:22:20|32935.2|32931.6|32933.7|32930.1|32935.2|32931.6|32933.2|32929.6|0
1651832550000|2022-05-06 10:22:30|32933.2|32929.6|32934.7|32931.1|32934.7|32931.1|32932.7|32929.1|1
1651832560000|2022-05-06 10:22:40|32935.2|32931.6|32932.2|32928.6|32936.2|32932.6|32932.2|32928.6|4
1651832570000|2022-05-06 10:22:50|32932.7|32929.1|32932.7|32929.1|32933.2|32929.6|32932.2|32928.6|0
1651832580000|2022-05-06 10:23:00|32933.2|32929.6|32938.7|32935.1|32939.7|32936.1|32932.7|32929.1|1
1651832590000|2022-05-06 10:23:10|32939.2|32935.6|32939.2|32935.6|32941.2|32937.6|32938.2|32934.6|0
1651832600000|2022-05-06 10:23:20|32938.7|32935.1|32937.7|32934.1|32938.7|32935.1|32936.7|32933.1|3
1651832610000|2022-05-06 10:23:30|32936.2|32932.6|32937.2|32933.6|32937.7|32934.1|32936.2|32932.6|9
1651832620000|2022-05-06 10:23:40|32937.7|32934.1|32937.2|32933.6|32939.2|32935.6|32936.2|32932.6|3
1651832630000|2022-05-06 10:23:50|32936.7|32933.1|32940.7|32937.1|32940.7|32937.1|32936.7|32933.1|4
1651832640000|2022-05-06 10:24:00|32940.2|32936.6|32950.7|32947.1|32951.2|32947.6|32940.2|32936.6|9
1651832650000|2022-05-06 10:24:10|32951.2|32947.6|32956.2|32952.6|32958.7|32955.1|32951.2|32947.6|10
1651832660000|2022-05-06 10:24:20|32955.7|32952.1|32953.7|32950.1|32955.7|32952.1|32952.2|32948.6|1
1651832670000|2022-05-06 10:24:30|32954.2|32950.6|32948.7|32945.1|32954.2|32950.6|32948.2|32944.6|7
1651832680000|2022-05-06 10:24:40|32948.2|32944.6|32943.7|32940.1|32948.2|32944.6|32943.7|32940.1|2
1651832690000|2022-05-06 10:24:50|32944.2|32940.6|32948.7|32945.1|32949.2|32945.6|32944.2|32940.6|6
1651832700000|2022-05-06 10:25:00|32949.2|32945.6|32951.7|32948.1|32951.7|32948.1|32948.7|32945.1|1
1651832710000|2022-05-06 10:25:10|32952.2|32948.6|32956.2|32952.6|32956.7|32953.1|32952.2|32948.6|0
1651832720000|2022-05-06 10:25:20|32955.7|32952.1|32956.2|32952.6|32963.2|32959.6|32955.2|32951.6|9
1651832730000|2022-05-06 10:25:30|32955.7|32952.1|32954.7|32951.1|32956.7|32953.1|32952.7|32949.1|1
1651832740000|2022-05-06 10:25:40|32955.2|32951.6|32953.2|32949.6|32955.2|32951.6|32952.2|32948.6|0
1651832750000|2022-05-06 10:25:50|32953.7|32950.1|32948.2|32944.6|32953.7|32950.1|32948.2|32944.6|0
1651832760000|2022-05-06 10:26:00|32948.7|32945.1|32949.2|32945.6|32949.2|32945.6|32948.2|32944.6|0
1651832770000|2022-05-06 10:26:10|32948.2|32944.6|32950.7|32947.1|32950.7|32947.1|32948.2|32944.6|3
1651832780000|2022-05-06 10:26:20|32951.2|32947.6|32954.7|32951.1|32956.2|32952.6|32951.2|32947.6|6
1651832790000|2022-05-06 10:26:30|32955.2|32951.6|32956.7|32953.1|32958.2|32954.6|32955.2|32951.6|3
1651832800000|2022-05-06 10:26:40|32957.2|32953.6|32952.7|32949.1|32957.2|32953.6|32951.2|32947.6|3
1651832810000|2022-05-06 10:26:50|32953.2|32949.6|32955.7|32952.1|32955.7|32952.1|32952.7|32949.1|4
1651832820000|2022-05-06 10:27:00|32957.2|32953.6|32959.7|32956.1|32963.2|32959.6|32957.2|32953.6|19
1651832830000|2022-05-06 10:27:10|32960.2|32956.6|32958.7|32955.1|32960.2|32956.6|32956.7|32953.1|0
1651832840000|2022-05-06 10:27:20|32959.2|32955.6|32963.7|32960.1|32965.2|32961.6|32959.2|32955.6|9
1651832850000|2022-05-06 10:27:30|32964.2|32960.6|32964.7|32961.1|32965.2|32961.6|32963.2|32959.6|3
1651832860000|2022-05-06 10:27:40|32964.2|32960.6|32965.7|32962.1|32966.2|32962.6|32964.2|32960.6|0
1651832870000|2022-05-06 10:27:50|32965.2|32961.6|32961.2|32957.6|32965.7|32962.1|32961.2|32957.6|2
1651832880000|2022-05-06 10:28:00|32959.2|32955.6|32968.2|32964.6|32969.7|32966.1|32959.2|32955.6|7
1651832890000|2022-05-06 10:28:10|32968.7|32965.1|32970.2|32966.6|32972.7|32969.1|32968.2|32964.6|2
1651832900000|2022-05-06 10:28:20|32969.7|32966.1|32969.7|32966.1|32969.7|32966.1|32968.7|32965.1|1
1651832910000|2022-05-06 10:28:30|32967.2|32963.6|32967.2|32963.6|32967.7|32964.1|32965.7|32962.1|1
1651832920000|2022-05-06 10:28:40|32966.7|32963.1|32969.7|32966.1|32970.2|32966.6|32965.2|32961.6|2
1651832930000|2022-05-06 10:28:50|32970.2|32966.6|32968.7|32965.1|32970.2|32966.6|32965.7|32962.1|10
1651832940000|2022-05-06 10:29:00|32968.2|32964.6|32970.7|32967.1|32972.2|32968.6|32968.2|32964.6|4
1651832950000|2022-05-06 10:29:10|32969.7|32966.1|32968.7|32965.1|32971.2|32967.6|32968.7|32965.1|4
1651832960000|2022-05-06 10:29:20|32969.2|32965.6|32969.7|32966.1|32971.7|32968.1|32969.2|32965.6|1
1651832970000|2022-05-06 10:29:30|32965.2|32961.6|32966.7|32963.1|32966.7|32963.1|32963.2|32959.6|5
1651832980000|2022-05-06 10:29:40|32966.2|32962.6|32968.2|32964.6|32968.2|32964.6|32964.7|32961.1|0
1651832990000|2022-05-06 10:29:50|32969.2|32965.6|32969.2|32965.6|32969.2|32965.6|32968.7|32965.1|1
1651833000000|2022-05-06 10:30:00|32969.7|32966.1|32979.7|32976.1|32980.2|32976.6|32969.7|32966.1|18
1651833010000|2022-05-06 10:30:10|32980.2|32976.6|32978.7|32975.1|32980.2|32976.6|32977.2|32973.6|4
1651833020000|2022-05-06 10:30:20|32979.2|32975.6|32981.2|32977.6|32981.7|32978.1|32978.2|32974.6|4
1651833030000|2022-05-06 10:30:30|32981.7|32978.1|32979.7|32976.1|32982.2|32978.6|32979.7|32976.1|2
1651833040000|2022-05-06 10:30:40|32979.2|32975.6|32978.7|32975.1|32979.2|32975.6|32978.2|32974.6|1
1651833050000|2022-05-06 10:30:50|32979.2|32975.6|32980.7|32977.1|32980.7|32977.1|32978.7|32975.1|2
1651833060000|2022-05-06 10:31:00|32980.2|32976.6|32980.2|32976.6|32980.7|32977.1|32978.7|32975.1|3
1651833070000|2022-05-06 10:31:10|32980.7|32977.1|32981.2|32977.6|32981.7|32978.1|32979.2|32975.6|1
1651833080000|2022-05-06 10:31:20|32981.7|32978.1|32988.7|32985.1|32993.7|32990.1|32979.7|32976.1|21
1651833090000|2022-05-06 10:31:30|32989.2|32985.6|32997.2|32993.6|32999.2|32995.6|32989.2|32985.6|28
1651833100000|2022-05-06 10:31:40|32996.7|32993.1|32993.7|32990.1|32999.7|32996.1|32993.7|32990.1|11
1651833110000|2022-05-06 10:31:50|32993.2|32989.6|32987.2|32983.6|32993.2|32989.6|32986.2|32982.6|7
1651833120000|2022-05-06 10:32:00|32987.7|32984.1|32986.2|32982.6|32989.2|32985.6|32984.2|32980.6|12
1651833130000|2022-05-06 10:32:10|32985.7|32982.1|32988.7|32985.1|32990.7|32987.1|32985.7|32982.1|13
1651833140000|2022-05-06 10:32:20|32989.2|32985.6|32990.7|32987.1|32992.7|32989.1|32989.2|32985.6|4
1651833150000|2022-05-06 10:32:30|32990.2|32986.6|32985.2|32981.6|32990.2|32986.6|32984.7|32981.1|7
1651833160000|2022-05-06 10:32:40|32984.7|32981.1|32983.2|32979.6|32987.7|32984.1|32983.2|32979.6|10
1651833170000|2022-05-06 10:32:50|32984.2|32980.6|32983.7|32980.1|32984.7|32981.1|32982.2|32978.6|2
1651833180000|2022-05-06 10:33:00|32985.2|32981.6|32976.2|32972.6|32985.2|32981.6|32975.7|32972.1|12
1651833190000|2022-05-06 10:33:10|32976.7|32973.1|32977.7|32974.1|32979.2|32975.6|32976.7|32973.1|3
1651833200000|2022-05-06 10:33:20|32977.2|32973.6|32970.2|32966.6|32977.7|32974.1|32970.2|32966.6|9
1651833210000|2022-05-06 10:33:30|32969.7|32966.1|32968.7|32965.1|32969.7|32966.1|32966.2|32962.6|7
1651833220000|2022-05-06 10:33:40|32968.2|32964.6|32966.7|32963.1|32969.7|32966.1|32964.2|32960.6|12
1651833230000|2022-05-06 10:33:50|32966.2|32962.6|32961.7|32958.1|32967.2|32963.6|32959.2|32955.6|4
1651833240000|2022-05-06 10:34:00|32962.2|32958.6|32965.2|32961.6|32968.2|32964.6|32962.2|32958.6|3
1651833250000|2022-05-06 10:34:10|32964.7|32961.1|32960.7|32957.1|32964.7|32961.1|32956.7|32953.1|7
1651833260000|2022-05-06 10:34:20|32960.2|32956.6|32959.2|32955.6|32960.2|32956.6|32959.2|32955.6|2
1651833270000|2022-05-06 10:34:30|32959.7|32956.1|32959.2|32955.6|32959.7|32956.1|32958.2|32954.6|6
1651833280000|2022-05-06 10:34:40|32958.7|32955.1|32959.7|32956.1|32960.2|32956.6|32958.7|32955.1|1
1651833290000|2022-05-06 10:34:50|32959.2|32955.6|32959.2|32955.6|32959.7|32956.1|32958.7|32955.1|0
1651833300000|2022-05-06 10:35:00|32958.7|32955.1|32958.7|32955.1|32959.2|32955.6|32956.2|32952.6|2
1651833310000|2022-05-06 10:35:10|32959.7|32956.1|32961.7|32958.1|32963.7|32960.1|32959.7|32956.1|5
1651833320000|2022-05-06 10:35:20|32962.2|32958.6|32960.2|32956.6|32962.2|32958.6|32959.2|32955.6|1
1651833330000|2022-05-06 10:35:30|32960.7|32957.1|32965.7|32962.1|32969.2|32965.6|32959.2|32955.6|15
1651833340000|2022-05-06 10:35:40|32965.2|32961.6|32959.2|32955.6|32965.2|32961.6|32958.2|32954.6|73
1651833350000|2022-05-06 10:35:50|32958.7|32955.1|32955.7|32952.1|32959.2|32955.6|32955.7|32952.1|8
1651833360000|2022-05-06 10:36:00|32954.7|32951.1|32947.2|32943.6|32954.7|32951.1|32946.7|32943.1|18
1651833370000|2022-05-06 10:36:10|32946.7|32943.1|32945.7|32942.1|32949.2|32945.6|32945.7|32942.1|5
1651833380000|2022-05-06 10:36:20|32946.2|32942.6|32950.2|32946.6|32951.2|32947.6|32946.2|32942.6|5
1651833390000|2022-05-06 10:36:30|32950.7|32947.1|32945.7|32942.1|32951.2|32947.6|32944.7|32941.1|7
1651833400000|2022-05-06 10:36:40|32946.2|32942.6|32942.2|32938.6|32946.7|32943.1|32941.2|32937.6|5
1651833410000|2022-05-06 10:36:50|32942.7|32939.1|32952.2|32948.6|32952.2|32948.6|32942.2|32938.6|4
1651833420000|2022-05-06 10:37:00|32952.7|32949.1|32945.7|32942.1|32954.7|32951.1|32945.7|32942.1|4
1651833430000|2022-05-06 10:37:10|32946.2|32942.6|32948.2|32944.6|32948.2|32944.6|32946.2|32942.6|2
1651833440000|2022-05-06 10:37:20|32948.7|32945.1|32948.2|32944.6|32949.2|32945.6|32947.7|32944.1|3
1651833450000|2022-05-06 10:37:30|32948.7|32945.1|32951.2|32947.6|32954.2|32950.6|32947.7|32944.1|4
1651833460000|2022-05-06 10:37:40|32950.7|32947.1|32955.2|32951.6|32955.2|32951.6|32950.7|32947.1|5
1651833470000|2022-05-06 10:37:50|32954.7|32951.1|32959.7|32956.1|32961.2|32957.6|32953.7|32950.1|4
1651833480000|2022-05-06 10:38:00|32960.2|32956.6|32960.7|32957.1|32963.2|32959.6|32958.2|32954.6|2
1651833490000|2022-05-06 10:38:10|32961.2|32957.6|32959.7|32956.1|32961.7|32958.1|32959.2|32955.6|0
1651833500000|2022-05-06 10:38:20|32959.2|32955.6|32957.2|32953.6|32959.7|32956.1|32955.7|32952.1|2
1651833510000|2022-05-06 10:38:30|32956.7|32953.1|32959.7|32956.1|32959.7|32956.1|32956.2|32952.6|2
1651833520000|2022-05-06 10:38:40|32960.2|32956.6|32966.7|32963.1|32968.2|32964.6|32959.7|32956.1|3
1651833530000|2022-05-06 10:38:50|32966.2|32962.6|32966.7|32963.1|32966.7|32963.1|32963.7|32960.1|0
1651833540000|2022-05-06 10:39:00|32967.2|32963.6|32965.7|32962.1|32967.7|32964.1|32963.7|32960.1|0
1651833550000|2022-05-06 10:39:10|32965.2|32961.6|32962.7|32959.1|32965.7|32962.1|32961.7|32958.1|1
1651833560000|2022-05-06 10:39:20|32963.2|32959.6|32961.7|32958.1|32963.2|32959.6|32960.7|32957.1|1
1651833570000|2022-05-06 10:39:30|32962.2|32958.6|32961.7|32958.1|32962.7|32959.1|32959.2|32955.6|1
1651833580000|2022-05-06 10:39:40|32962.2|32958.6|32964.7|32961.1|32966.2|32962.6|32960.7|32957.1|3
1651833590000|2022-05-06 10:39:50|32963.7|32960.1|32965.2|32961.6|32965.2|32961.6|32963.7|32960.1|1
1651833600000|2022-05-06 10:40:00|32964.7|32961.1|32961.7|32958.1|32967.2|32963.6|32961.2|32957.6|6
1651833610000|2022-05-06 10:40:10|32961.2|32957.6|32960.7|32957.1|32961.7|32958.1|32959.7|32956.1|4
1651833620000|2022-05-06 10:40:20|32959.7|32956.1|32957.2|32953.6|32960.2|32956.6|32954.7|32951.1|7
1651833630000|2022-05-06 10:40:30|32956.7|32953.1|32953.2|32949.6|32957.7|32954.1|32952.7|32949.1|3
1651833640000|2022-05-06 10:40:40|32952.7|32949.1|32958.2|32954.6|32958.2|32954.6|32952.2|32948.6|8
1651833650000|2022-05-06 10:40:50|32958.7|32955.1|32956.7|32953.1|32958.7|32955.1|32956.2|32952.6|2
1651833660000|2022-05-06 10:41:00|32956.2|32952.6|32954.7|32951.1|32958.2|32954.6|32954.2|32950.6|4
1651833670000|2022-05-06 10:41:10|32955.2|32951.6|32949.7|32946.1|32955.2|32951.6|32949.7|32946.1|3
1651833680000|2022-05-06 10:41:20|32949.2|32945.6|32946.7|32943.1|32949.7|32946.1|32944.7|32941.1|4
1651833690000|2022-05-06 10:41:30|32947.7|32944.1|32947.2|32943.6|32949.2|32945.6|32945.7|32942.1|1
1651833700000|2022-05-06 10:41:40|32947.7|32944.1|32945.2|32941.6|32947.7|32944.1|32944.7|32941.1|0
1651833710000|2022-05-06 10:41:50|32945.7|32942.1|32947.2|32943.6|32947.2|32943.6|32945.7|32942.1|0
1651833720000|2022-05-06 10:42:00|32947.7|32944.1|32947.7|32944.1|32948.7|32945.1|32945.7|32942.1|0
1651833730000|2022-05-06 10:42:10|32948.2|32944.6|32949.2|32945.6|32949.2|32945.6|32948.2|32944.6|0
1651833740000|2022-05-06 10:42:20|32949.7|32946.1|32945.7|32942.1|32950.2|32946.6|32945.7|32942.1|4
1651833750000|2022-05-06 10:42:30|32946.2|32942.6|32945.2|32941.6|32951.7|32948.1|32945.2|32941.6|3
1651833760000|2022-05-06 10:42:40|32945.7|32942.1|32947.7|32944.1|32949.7|32946.1|32945.7|32942.1|2
1651833770000|2022-05-06 10:42:50|32947.2|32943.6|32960.2|32956.6|32961.7|32958.1|32945.7|32942.1|16
1651833780000|2022-05-06 10:43:00|32961.2|32957.6|32960.2|32956.6|32961.2|32957.6|32957.7|32954.1|6
1651833790000|2022-05-06 10:43:10|32960.7|32957.1|32960.2|32956.6|32960.7|32957.1|32958.2|32954.6|1
1651833800000|2022-05-06 10:43:20|32960.7|32957.1|32959.7|32956.1|32961.2|32957.6|32958.2|32954.6|2
1651833810000|2022-05-06 10:43:30|32959.2|32955.6|32964.2|32960.6|32964.2|32960.6|32958.2|32954.6|4
1651833820000|2022-05-06 10:43:40|32964.7|32961.1|32968.7|32965.1|32968.7|32965.1|32964.2|32960.6|7
1651833830000|2022-05-06 10:43:50|32968.2|32964.6|32966.2|32962.6|32968.2|32964.6|32966.2|32962.6|1
1651833840000|2022-05-06 10:44:00|32965.7|32962.1|32961.7|32958.1|32965.7|32962.1|32961.2|32957.6|13
1651833850000|2022-05-06 10:44:10|32961.2|32957.6|32955.2|32951.6|32961.2|32957.6|32954.7|32951.1|3
1651833860000|2022-05-06 10:44:20|32955.7|32952.1|32952.7|32949.1|32958.2|32954.6|32952.2|32948.6|1
1651833870000|2022-05-06 10:44:30|32951.2|32947.6|32951.2|32947.6|32952.2|32948.6|32950.7|32947.1|1
1651833880000|2022-05-06 10:44:40|32951.7|32948.1|32951.2|32947.6|32952.2|32948.6|32950.7|32947.1|0
1651833890000|2022-05-06 10:44:50|32950.7|32947.1|32954.2|32950.6|32955.7|32952.1|32950.7|32947.1|2
1651833900000|2022-05-06 10:45:00|32954.7|32951.1|32948.7|32945.1|32955.2|32951.6|32948.7|32945.1|5
1651833910000|2022-05-06 10:45:10|32948.2|32944.6|32950.7|32947.1|32950.7|32947.1|32947.7|32944.1|2
1651833920000|2022-05-06 10:45:20|32951.2|32947.6|32950.7|32947.1|32951.2|32947.6|32949.7|32946.1|0
1651833930000|2022-05-06 10:45:30|32949.2|32945.6|32954.2|32950.6|32955.2|32951.6|32949.2|32945.6|6
1651833940000|2022-05-06 10:45:40|32952.2|32948.6|32953.7|32950.1|32954.2|32950.6|32951.2|32947.6|3
1651833950000|2022-05-06 10:45:50|32953.2|32949.6|32951.2|32947.6|32953.2|32949.6|32948.2|32944.6|7
1651833960000|2022-05-06 10:46:00|32950.7|32947.1|32946.7|32943.1|32951.2|32947.6|32942.7|32939.1|8
1651833970000|2022-05-06 10:46:10|32947.2|32943.6|32947.7|32944.1|32947.7|32944.1|32945.7|32942.1|4
1651833980000|2022-05-06 10:46:20|32948.2|32944.6|32950.7|32947.1|32951.2|32947.6|32948.2|32944.6|2
1651833990000|2022-05-06 10:46:30|32951.2|32947.6|32956.2|32952.6|32956.2|32952.6|32951.2|32947.6|2
1651834000000|2022-05-06 10:46:40|32955.7|32952.1|32952.7|32949.1|32958.2|32954.6|32952.7|32949.1|5
1651834010000|2022-05-06 10:46:50|32952.2|32948.6|32949.2|32945.6|32953.7|32950.1|32948.7|32945.1|8
1651834020000|2022-05-06 10:47:00|32948.7|32945.1|32950.2|32946.6|32951.2|32947.6|32948.7|32945.1|3
1651834030000|2022-05-06 10:47:10|32950.7|32947.1|32948.7|32945.1|32954.2|32950.6|32948.7|32945.1|4
1651834040000|2022-05-06 10:47:20|32949.2|32945.6|32948.7|32945.1|32950.2|32946.6|32947.7|32944.1|3
1651834050000|2022-05-06 10:47:30|32949.2|32945.6|32953.2|32949.6|32953.2|32949.6|32949.2|32945.6|2
1651834060000|2022-05-06 10:47:40|32951.2|32947.6|32956.2|32952.6|32956.2|32952.6|32951.2|32947.6|2
1651834070000|2022-05-06 10:47:50|32956.7|32953.1|32957.2|32953.6|32957.2|32953.6|32956.7|32953.1|3
1651834080000|2022-05-06 10:48:00|32957.7|32954.1|32957.2|32953.6|32959.7|32956.1|32955.7|32952.1|6
1651834090000|2022-05-06 10:48:10|32958.2|32954.6|32953.7|32950.1|32959.7|32956.1|32953.2|32949.6|3
1651834100000|2022-05-06 10:48:20|32954.2|32950.6|32955.7|32952.1|32956.2|32952.6|32954.2|32950.6|0
1651834110000|2022-05-06 10:48:30|32955.2|32951.6|32955.2|32951.6|32955.7|32952.1|32954.7|32951.1|0
1651834120000|2022-05-06 10:48:40|32955.7|32952.1|32956.2|32952.6|32957.2|32953.6|32955.2|32951.6|1
1651834130000|2022-05-06 10:48:50|32955.7|32952.1|32957.7|32954.1|32958.2|32954.6|32955.7|32952.1|0
1651834140000|2022-05-06 10:49:00|32956.7|32953.1|32964.2|32960.6|32964.2|32960.6|32956.2|32952.6|2
1651834150000|2022-05-06 10:49:10|32964.7|32961.1|32962.2|32958.6|32964.7|32961.1|32960.2|32956.6|3
1651834160000|2022-05-06 10:49:20|32963.2|32959.6|32967.2|32963.6|32967.2|32963.6|32961.7|32958.1|3
1651834170000|2022-05-06 10:49:30|32966.7|32963.1|32967.7|32964.1|32967.7|32964.1|32965.7|32962.1|5
1651834180000|2022-05-06 10:49:40|32967.2|32963.6|32963.7|32960.1|32968.7|32965.1|32963.7|32960.1|7
1651834190000|2022-05-06 10:49:50|32964.2|32960.6|32963.2|32959.6|32964.7|32961.1|32962.2|32958.6|4
1651834200000|2022-05-06 10:50:00|32963.7|32960.1|32967.2|32963.6|32967.7|32964.1|32963.7|32960.1|6
1651834210000|2022-05-06 10:50:10|32967.7|32964.1|32966.7|32963.1|32968.2|32964.6|32966.2|32962.6|0
1651834220000|2022-05-06 10:50:20|32966.2|32962.6|32968.7|32965.1|32968.7|32965.1|32966.2|32962.6|0
1651834230000|2022-05-06 10:50:30|32969.2|32965.6|32970.2|32966.6|32970.7|32967.1|32969.2|32965.6|2
1651834240000|2022-05-06 10:50:40|32969.7|32966.1|32969.7|32966.1|32972.7|32969.1|32968.2|32964.6|3
1651834250000|2022-05-06 10:50:50|32970.7|32967.1|32968.7|32965.1|32971.2|32967.6|32968.7|32965.1|2
1651834260000|2022-05-06 10:51:00|32968.2|32964.6|32969.2|32965.6|32969.7|32966.1|32965.2|32961.6|5
1651834270000|2022-05-06 10:51:10|32969.7|32966.1|32967.2|32963.6|32969.7|32966.1|32967.2|32963.6|0
1651834280000|2022-05-06 10:51:20|32967.7|32964.1|32969.2|32965.6|32969.2|32965.6|32967.7|32964.1|0
1651834290000|2022-05-06 10:51:30|32969.7|32966.1|32963.7|32960.1|32970.7|32967.1|32963.7|32960.1|16
1651834300000|2022-05-06 10:51:40|32962.2|32958.6|32959.2|32955.6|32962.2|32958.6|32958.2|32954.6|6
1651834310000|2022-05-06 10:51:50|32959.7|32956.1|32959.2|32955.6|32960.7|32957.1|32958.2|32954.6|1
1651834320000|2022-05-06 10:52:00|32959.7|32956.1|32955.2|32951.6|32960.2|32956.6|32950.2|32946.6|9
1651834330000|2022-05-06 10:52:10|32954.7|32951.1|32948.7|32945.1|32955.2|32951.6|32948.2|32944.6|2
1651834340000|2022-05-06 10:52:20|32948.2|32944.6|32939.2|32935.6|32948.2|32944.6|32938.7|32935.1|17
1651834350000|2022-05-06 10:52:30|32939.7|32936.1|32938.7|32935.1|32940.7|32937.1|32938.7|32935.1|3
1651834360000|2022-05-06 10:52:40|32939.2|32935.6|32941.2|32937.6|32941.2|32937.6|32934.2|32930.6|21
1651834370000|2022-05-06 10:52:50|32940.7|32937.1|32935.2|32931.6|32941.2|32937.6|32934.2|32930.6|4
1651834380000|2022-05-06 10:53:00|32935.7|32932.1|32945.2|32941.6|32945.2|32941.6|32935.7|32932.1|5
1651834390000|2022-05-06 10:53:10|32944.7|32941.1|32939.2|32935.6|32947.2|32943.6|32939.2|32935.6|5
1651834400000|2022-05-06 10:53:20|32938.7|32935.1|32934.7|32931.1|32938.7|32935.1|32934.7|32931.1|14
1651834410000|2022-05-06 10:53:30|32935.2|32931.6|32937.2|32933.6|32937.2|32933.6|32934.7|32931.1|3
1651834420000|2022-05-06 10:53:40|32936.2|32932.6|32943.2|32939.6|32945.2|32941.6|32936.2|32932.6|11
1651834430000|2022-05-06 10:53:50|32943.7|32940.1|32940.7|32937.1|32944.2|32940.6|32939.7|32936.1|1
1651834440000|2022-05-06 10:54:00|32940.2|32936.6|32936.2|32932.6|32941.2|32937.6|32936.2|32932.6|0
1651834450000|2022-05-06 10:54:10|32936.7|32933.1|32939.2|32935.6|32939.2|32935.6|32936.2|32932.6|0
1651834460000|2022-05-06 10:54:20|32938.7|32935.1|32933.2|32929.6|32939.2|32935.6|32933.2|32929.6|1
1651834470000|2022-05-06 10:54:30|32933.7|32930.1|32930.2|32926.6|32933.7|32930.1|32929.2|32925.6|15
1651834480000|2022-05-06 10:54:40|32931.2|32927.6|32938.7|32935.1|32939.7|32936.1|32931.2|32927.6|2
1651834490000|2022-05-06 10:54:50|32938.2|32934.6|32936.7|32933.1|32938.7|32935.1|32935.7|32932.1|0
1651834500000|2022-05-06 10:55:00|32936.2|32932.6|32932.2|32928.6|32936.2|32932.6|32930.2|32926.6|2
1651834510000|2022-05-06 10:55:10|32931.7|32928.1|32929.7|32926.1|32933.7|32930.1|32929.2|32925.6|3
1651834520000|2022-05-06 10:55:20|32930.2|32926.6|32934.2|32930.6|32934.7|32931.1|32928.2|32924.6|6
1651834530000|2022-05-06 10:55:30|32934.7|32931.1|32931.7|32928.1|32935.2|32931.6|32929.7|32926.1|4
1651834540000|2022-05-06 10:55:40|32932.2|32928.6|32929.7|32926.1|32933.2|32929.6|32929.2|32925.6|4
1651834550000|2022-05-06 10:55:50|32929.2|32925.6|32929.2|32925.6|32930.2|32926.6|32925.7|32922.1|9
1651834560000|2022-05-06 10:56:00|32928.7|32925.1|32921.2|32917.6|32929.2|32925.6|32918.7|32915.1|18
1651834570000|2022-05-06 10:56:10|32920.2|32916.6|32921.2|32917.6|32921.2|32917.6|32918.7|32915.1|4
1651834580000|2022-05-06 10:56:20|32921.7|32918.1|32923.2|32919.6|32925.2|32921.6|32921.2|32917.6|14
1651834590000|2022-05-06 10:56:30|32923.7|32920.1|32924.2|32920.6|32924.7|32921.1|32923.2|32919.6|5
1651834600000|2022-05-06 10:56:40|32924.7|32921.1|32921.2|32917.6|32925.7|32922.1|32921.2|32917.6|14
1651834610000|2022-05-06 10:56:50|32920.7|32917.1|32919.2|32915.6|32921.2|32917.6|32918.2|32914.6|1
1651834620000|2022-05-06 10:57:00|32918.7|32915.1|32921.7|32918.1|32921.7|32918.1|32918.2|32914.6|4
1651834630000|2022-05-06 10:57:10|32922.2|32918.6|32922.2|32918.6|32923.2|32919.6|32920.7|32917.1|5
1651834640000|2022-05-06 10:57:20|32921.7|32918.1|32920.2|32916.6|32922.2|32918.6|32919.7|32916.1|9
1651834650000|2022-05-06 10:57:30|32919.7|32916.1|32922.2|32918.6|32924.2|32920.6|32919.7|32916.1|8
1651834660000|2022-05-06 10:57:40|32922.7|32919.1|32916.2|32912.6|32922.7|32919.1|32915.7|32912.1|15
1651834670000|2022-05-06 10:57:50|32916.7|32913.1|32919.2|32915.6|32919.2|32915.6|32916.2|32912.6|5
1651834680000|2022-05-06 10:58:00|32919.7|32916.1|32917.2|32913.6|32919.7|32916.1|32916.2|32912.6|4
1651834690000|2022-05-06 10:58:10|32916.7|32913.1|32916.2|32912.6|32916.7|32913.1|32914.2|32910.6|1
1651834700000|2022-05-06 10:58:20|32915.7|32912.1|32922.2|32918.6|32922.2|32918.6|32908.2|32904.6|27
1651834710000|2022-05-06 10:58:30|32922.7|32919.1|32924.2|32920.6|32926.2|32922.6|32922.7|32919.1|8
1651834720000|2022-05-06 10:58:40|32923.7|32920.1|32923.7|32920.1|32923.7|32920.1|32921.2|32917.6|3
1651834730000|2022-05-06 10:58:50|32922.2|32918.6|32922.2|32918.6|32922.2|32918.6|32921.2|32917.6|5
1651834740000|2022-05-06 10:59:00|32922.7|32919.1|32918.2|32914.6|32922.7|32919.1|32918.2|32914.6|10
1651834750000|2022-05-06 10:59:10|32918.7|32915.1|32922.2|32918.6|32923.2|32919.6|32918.2|32914.6|6
1651834760000|2022-05-06 10:59:20|32922.7|32919.1|32925.7|32922.1|32925.7|32922.1|32922.7|32919.1|12
1651834770000|2022-05-06 10:59:30|32926.2|32922.6|32941.7|32938.1|32944.2|32940.6|32924.7|32921.1|50
1651834780000|2022-05-06 10:59:40|32942.2|32938.6|32943.2|32939.6|32944.7|32941.1|32940.7|32937.1|8
1651834790000|2022-05-06 10:59:50|32943.7|32940.1|32941.2|32937.6|32944.2|32940.6|32939.7|32936.1|5
1651834800000|2022-05-06 11:00:00|32942.2|32938.6|32927.7|32924.1|32942.2|32938.6|32926.2|32922.6|16
1651834810000|2022-05-06 11:00:10|32927.2|32923.6|32931.2|32927.6|32932.2|32928.6|32926.2|32922.6|3
1651834820000|2022-05-06 11:00:20|32930.7|32927.1|32932.2|32928.6|32934.7|32931.1|32929.2|32925.6|4
1651834830000|2022-05-06 11:00:30|32931.7|32928.1|32927.2|32923.6|32932.2|32928.6|32927.2|32923.6|10
1651834840000|2022-05-06 11:00:40|32926.7|32923.1|32926.2|32922.6|32926.7|32923.1|32921.7|32918.1|9
1651834850000|2022-05-06 11:00:50|32925.7|32922.1|32909.7|32906.1|32926.2|32922.6|32908.2|32904.6|18
1651834860000|2022-05-06 11:01:00|32910.2|32906.6|32901.2|32897.6|32910.7|32907.1|32898.2|32894.6|28
1651834870000|2022-05-06 11:01:10|32901.7|32898.1|32901.2|32897.6|32904.7|32901.1|32900.7|32897.1|11
1651834880000|2022-05-06 11:01:20|32900.7|32897.1|32899.2|32895.6|32905.2|32901.6|32899.2|32895.6|17
1651834890000|2022-05-06 11:01:30|32898.7|32895.1|32901.2|32897.6|32903.2|32899.6|32898.7|32895.1|7
1651834900000|2022-05-06 11:01:40|32900.7|32897.1|32905.2|32901.6|32905.7|32902.1|32900.7|32897.1|6
1651834910000|2022-05-06 11:01:50|32904.7|32901.1|32902.7|32899.1|32905.2|32901.6|32898.7|32895.1|8
1651834920000|2022-05-06 11:02:00|32903.2|32899.6|32910.2|32906.6|32910.2|32906.6|32902.2|32898.6|15
1651834930000|2022-05-06 11:02:10|32909.7|32906.1|32914.7|32911.1|32918.7|32915.1|32907.2|32903.6|19
1651834940000|2022-05-06 11:02:20|32914.2|32910.6|32917.2|32913.6|32917.2|32913.6|32909.2|32905.6|11
1651834950000|2022-05-06 11:02:30|32916.7|32913.1|32918.2|32914.6|32919.2|32915.6|32914.2|32910.6|1
1651834960000|2022-05-06 11:02:40|32918.7|32915.1|32915.2|32911.6|32920.7|32917.1|32914.2|32910.6|6
1651834970000|2022-05-06 11:02:50|32914.7|32911.1|32914.2|32910.6|32916.7|32913.1|32913.2|32909.6|7
1651834980000|2022-05-06 11:03:00|32914.7|32911.1|32912.2|32908.6|32914.7|32911.1|32911.7|32908.1|4
1651834990000|2022-05-06 11:03:10|32912.7|32909.1|32916.2|32912.6|32918.7|32915.1|32911.7|32908.1|4
1651835000000|2022-05-06 11:03:20|32917.2|32913.6|32925.2|32921.6|32925.2|32921.6|32917.2|32913.6|1
1651835010000|2022-05-06 11:03:30|32924.7|32921.1|32922.2|32918.6|32926.2|32922.6|32922.2|32918.6|7
1651835020000|2022-05-06 11:03:40|32922.7|32919.1|32916.2|32912.6|32923.2|32919.6|32916.2|32912.6|2
1651835030000|2022-05-06 11:03:50|32915.7|32912.1|32917.2|32913.6|32917.7|32914.1|32915.2|32911.6|0
1651835040000|2022-05-06 11:04:00|32916.2|32912.6|32916.2|32912.6|32916.7|32913.1|32914.7|32911.1|3
1651835050000|2022-05-06 11:04:10|32916.7|32913.1|32914.2|32910.6|32916.7|32913.1|32912.2|32908.6|5
1651835060000|2022-05-06 11:04:20|32914.7|32911.1|32912.7|32909.1|32915.7|32912.1|32911.7|32908.1|2
1651835070000|2022-05-06 11:04:30|32912.2|32908.6|32908.2|32904.6|32912.2|32908.6|32907.7|32904.1|3
1651835080000|2022-05-06 11:04:40|32907.7|32904.1|32905.2|32901.6|32909.7|32906.1|32904.7|32901.1|3
1651835090000|2022-05-06 11:04:50|32905.7|32902.1|32901.2|32897.6|32906.2|32902.6|32900.7|32897.1|4
1651835100000|2022-05-06 11:05:00|32900.7|32897.1|32900.2|32896.6|32902.7|32899.1|32899.2|32895.6|10
1651835110000|2022-05-06 11:05:10|32900.7|32897.1|32902.2|32898.6|32903.7|32900.1|32900.2|32896.6|10
1651835120000|2022-05-06 11:05:20|32902.7|32899.1|32894.2|32890.6|32903.2|32899.6|32892.7|32889.1|21
1651835130000|2022-05-06 11:05:30|32893.7|32890.1|32903.2|32899.6|32903.2|32899.6|32893.2|32889.6|9
1651835140000|2022-05-06 11:05:40|32903.7|32900.1|32896.2|32892.6|32903.7|32900.1|32896.2|32892.6|3
1651835150000|2022-05-06 11:05:50|32896.7|32893.1|32900.2|32896.6|32900.7|32897.1|32895.2|32891.6|6
1651835160000|2022-05-06 11:06:00|32900.7|32897.1|32901.2|32897.6|32902.7|32899.1|32900.7|32897.1|7
1651835170000|2022-05-06 11:06:10|32901.7|32898.1|32900.7|32897.1|32902.7|32899.1|32900.2|32896.6|5
1651835180000|2022-05-06 11:06:20|32901.2|32897.6|32910.2|32906.6|32910.7|32907.1|32901.2|32897.6|10
1651835190000|2022-05-06 11:06:30|32910.7|32907.1|32904.7|32901.1|32912.2|32908.6|32904.2|32900.6|7
1651835200000|2022-05-06 11:06:40|32904.2|32900.6|32908.2|32904.6|32908.7|32905.1|32904.2|32900.6|3
1651835210000|2022-05-06 11:06:50|32907.7|32904.1|32904.2|32900.6|32907.7|32904.1|32903.2|32899.6|1
1651835220000|2022-05-06 11:07:00|32903.7|32900.1|32897.7|32894.1|32905.2|32901.6|32897.7|32894.1|6
1651835230000|2022-05-06 11:07:10|32898.2|32894.6|32899.2|32895.6|32900.7|32897.1|32898.2|32894.6|0
1651835240000|2022-05-06 11:07:20|32899.7|32896.1|32894.2|32890.6|32900.7|32897.1|32893.7|32890.1|59
1651835250000|2022-05-06 11:07:30|32894.7|32891.1|32894.2|32890.6|32895.2|32891.6|32892.7|32889.1|5
1651835260000|2022-05-06 11:07:40|32894.7|32891.1|32898.7|32895.1|32898.7|32895.1|32894.2|32890.6|2
1651835270000|2022-05-06 11:07:50|32898.2|32894.6|32907.2|32903.6|32910.2|32906.6|32898.2|32894.6|13
1651835280000|2022-05-06 11:08:00|32905.7|32902.1|32900.2|32896.6|32906.2|32902.6|32899.2|32895.6|5
1651835290000|2022-05-06 11:08:10|32899.7|32896.1|32900.7|32897.1|32900.7|32897.1|32897.7|32894.1|1
1651835300000|2022-05-06 11:08:20|32900.2|32896.6|32891.2|32887.6|32900.2|32896.6|32890.2|32886.6|4
1651835310000|2022-05-06 11:08:30|32890.7|32887.1|32892.7|32889.1|32895.2|32891.6|32890.2|32886.6|5
1651835320000|2022-05-06 11:08:40|32893.2|32889.6|32888.2|32884.6|32895.2|32891.6|32888.2|32884.6|5
1651835330000|2022-05-06 11:08:50|32887.7|32884.1|32889.2|32885.6|32889.2|32885.6|32885.2|32881.6|10
1651835340000|2022-05-06 11:09:00|32889.7|32886.1|32881.7|32878.1|32891.2|32887.6|32881.7|32878.1|17
1651835350000|2022-05-06 11:09:10|32882.2|32878.6|32879.2|32875.6|32882.2|32878.6|32877.2|32873.6|12
1651835360000|2022-05-06 11:09:20|32878.7|32875.1|32880.2|32876.6|32882.2|32878.6|32877.7|32874.1|7
1651835370000|2022-05-06 11:09:30|32880.7|32877.1|32881.2|32877.6|32883.2|32879.6|32880.2|32876.6|1
1651835380000|2022-05-06 11:09:40|32881.7|32878.1|32880.2|32876.6|32881.7|32878.1|32879.2|32875.6|4
1651835390000|2022-05-06 11:09:50|32879.7|32876.1|32884.7|32881.1|32885.7|32882.1|32879.7|32876.1|3
1651835400000|2022-05-06 11:10:00|32884.2|32880.6|32883.2|32879.6|32885.2|32881.6|32882.7|32879.1|3
1651835410000|2022-05-06 11:10:10|32884.7|32881.1|32883.2|32879.6|32886.2|32882.6|32881.2|32877.6|9
1651835420000|2022-05-06 11:10:20|32882.7|32879.1|32880.2|32876.6|32883.2|32879.6|32879.7|32876.1|6
1651835430000|2022-05-06 11:10:30|32879.7|32876.1|32881.2|32877.6|32881.2|32877.6|32877.2|32873.6|9
1651835440000|2022-05-06 11:10:40|32881.7|32878.1|32880.2|32876.6|32883.2|32879.6|32880.2|32876.6|6
1651835450000|2022-05-06 11:10:50|32879.7|32876.1|32881.7|32878.1|32887.2|32883.6|32879.7|32876.1|20
1651835460000|2022-05-06 11:11:00|32881.2|32877.6|32881.7|32878.1|32884.7|32881.1|32881.2|32877.6|10
1651835470000|2022-05-06 11:11:10|32881.2|32877.6|32878.7|32875.1|32882.2|32878.6|32877.7|32874.1|15
1651835480000|2022-05-06 11:11:20|32877.7|32874.1|32876.2|32872.6|32878.2|32874.6|32874.7|32871.1|10
1651835490000|2022-05-06 11:11:30|32874.7|32871.1|32874.2|32870.6|32878.2|32874.6|32873.2|32869.6|9
1651835500000|2022-05-06 11:11:40|32874.7|32871.1|32884.2|32880.6|32885.2|32881.6|32874.7|32871.1|4
1651835510000|2022-05-06 11:11:50|32884.7|32881.1|32880.2|32876.6|32885.2|32881.6|32880.2|32876.6|8
1651835520000|2022-05-06 11:12:00|32881.2|32877.6|32872.2|32868.6|32881.2|32877.6|32870.7|32867.1|15
1651835530000|2022-05-06 11:12:10|32871.2|32867.6|32873.7|32870.1|32874.2|32870.6|32870.2|32866.6|15
1651835540000|2022-05-06 11:12:20|32873.2|32869.6|32871.2|32867.6|32874.2|32870.6|32871.2|32867.6|0
1651835550000|2022-05-06 11:12:30|32870.7|32867.1|32871.7|32868.1|32873.7|32870.1|32866.2|32862.6|39
1651835560000|2022-05-06 11:12:40|32872.2|32868.6|32866.2|32862.6|32872.2|32868.6|32865.2|32861.6|1
1651835570000|2022-05-06 11:12:50|32865.7|32862.1|32867.2|32863.6|32869.2|32865.6|32865.7|32862.1|11
1651835580000|2022-05-06 11:13:00|32866.7|32863.1|32865.2|32861.6|32868.7|32865.1|32864.7|32861.1|21
1651835590000|2022-05-06 11:13:10|32864.7|32861.1|32866.2|32862.6|32866.2|32862.6|32862.7|32859.1|12
1651835600000|2022-05-06 11:13:20|32865.7|32862.1|32862.2|32858.6|32866.2|32862.6|32859.2|32855.6|8
1651835610000|2022-05-06 11:13:30|32862.7|32859.1|32865.2|32861.6|32865.7|32862.1|32862.7|32859.1|2
1651835620000|2022-05-06 11:13:40|32864.2|32860.6|32857.7|32854.1|32864.2|32860.6|32857.2|32853.6|22
1651835630000|2022-05-06 11:13:50|32857.2|32853.6|32858.2|32854.6|32859.7|32856.1|32855.2|32851.6|20
1651835640000|2022-05-06 11:14:00|32859.2|32855.6|32863.2|32859.6|32863.7|32860.1|32859.2|32855.6|7
1651835650000|2022-05-06 11:14:10|32863.7|32860.1|32862.7|32859.1|32863.7|32860.1|32861.2|32857.6|2
1651835660000|2022-05-06 11:14:20|32863.2|32859.6|32859.7|32856.1|32863.2|32859.6|32858.7|32855.1|18
1651835670000|2022-05-06 11:14:30|32860.7|32857.1|32860.2|32856.6|32860.7|32857.1|32859.7|32856.1|2
1651835680000|2022-05-06 11:14:40|32859.7|32856.1|32855.2|32851.6|32859.7|32856.1|32851.2|32847.6|31
1651835690000|2022-05-06 11:14:50|32855.7|32852.1|32855.7|32852.1|32855.7|32852.1|32853.2|32849.6|3
1651835700000|2022-05-06 11:15:00|32856.2|32852.6|32856.2|32852.6|32858.2|32854.6|32855.2|32851.6|11
1651835710000|2022-05-06 11:15:10|32855.7|32852.1|32856.7|32853.1|32856.7|32853.1|32855.7|32852.1|4
1651835720000|2022-05-06 11:15:20|32857.2|32853.6|32857.2|32853.6|32857.2|32853.6|32853.2|32849.6|3
1651835730000|2022-05-06 11:15:30|32856.7|32853.1|32858.7|32855.1|32860.7|32857.1|32855.2|32851.6|3
1651835740000|2022-05-06 11:15:40|32859.2|32855.6|32858.2|32854.6|32859.7|32856.1|32857.2|32853.6|3
1651835750000|2022-05-06 11:15:50|32857.7|32854.1|32850.2|32846.6|32859.2|32855.6|32850.2|32846.6|10
1651835760000|2022-05-06 11:16:00|32850.7|32847.1|32844.7|32841.1|32853.2|32849.6|32838.7|32835.1|27
1651835770000|2022-05-06 11:16:10|32845.2|32841.6|32852.2|32848.6|32854.2|32850.6|32844.7|32841.1|4
1651835780000|2022-05-06 11:16:20|32852.7|32849.1|32852.2|32848.6|32854.7|32851.1|32848.2|32844.6|6
1651835790000|2022-05-06 11:16:30|32852.7|32849.1|32851.7|32848.1|32856.2|32852.6|32851.2|32847.6|2
1651835800000|2022-05-06 11:16:40|32852.2|32848.6|32855.7|32852.1|32855.7|32852.1|32849.2|32845.6|16
1651835810000|2022-05-06 11:16:50|32856.2|32852.6|32849.2|32845.6|32856.2|32852.6|32848.7|32845.1|7
1651835820000|2022-05-06 11:17:00|32849.7|32846.1|32851.7|32848.1|32851.7|32848.1|32847.7|32844.1|12
1651835830000|2022-05-06 11:17:10|32851.2|32847.6|32855.7|32852.1|32855.7|32852.1|32851.2|32847.6|4
1651835840000|2022-05-06 11:17:20|32856.2|32852.6|32856.2|32852.6|32858.7|32855.1|32854.7|32851.1|11
1651835850000|2022-05-06 11:17:30|32855.7|32852.1|32853.7|32850.1|32855.7|32852.1|32851.2|32847.6|7
1651835860000|2022-05-06 11:17:40|32853.2|32849.6|32852.2|32848.6|32853.7|32850.1|32851.7|32848.1|2
1651835870000|2022-05-06 11:17:50|32851.7|32848.1|32850.2|32846.6|32854.2|32850.6|32850.2|32846.6|4
1651835880000|2022-05-06 11:18:00|32850.7|32847.1|32847.7|32844.1|32851.2|32847.6|32846.7|32843.1|35
1651835890000|2022-05-06 11:18:10|32848.2|32844.6|32851.2|32847.6|32851.7|32848.1|32848.2|32844.6|2
1651835900000|2022-05-06 11:18:20|32851.7|32848.1|32847.2|32843.6|32852.2|32848.6|32847.2|32843.6|5
1651835910000|2022-05-06 11:18:30|32846.7|32843.1|32841.2|32837.6|32846.7|32843.1|32839.7|32836.1|7
1651835920000|2022-05-06 11:18:40|32841.7|32838.1|32847.2|32843.6|32847.7|32844.1|32841.7|32838.1|9
1651835930000|2022-05-06 11:18:50|32846.7|32843.1|32844.7|32841.1|32847.2|32843.6|32844.7|32841.1|1
1651835940000|2022-05-06 11:19:00|32845.2|32841.6|32843.2|32839.6|32846.7|32843.1|32841.7|32838.1|3
1651835950000|2022-05-06 11:19:10|32843.7|32840.1|32844.2|32840.6|32845.2|32841.6|32843.7|32840.1|1
1651835960000|2022-05-06 11:19:20|32845.2|32841.6|32845.2|32841.6|32846.2|32842.6|32844.2|32840.6|2
1651835970000|2022-05-06 11:19:30|32844.7|32841.1|32851.7|32848.1|32851.7|32848.1|32844.2|32840.6|6
1651835980000|2022-05-06 11:19:40|32852.2|32848.6|32851.7|32848.1|32854.2|32850.6|32849.7|32846.1|10
1651835990000|2022-05-06 11:19:50|32850.7|32847.1|32843.2|32839.6|32850.7|32847.1|32840.7|32837.1|2
1651836000000|2022-05-06 11:20:00|32843.7|32840.1|32849.2|32845.6|32849.2|32845.6|32843.2|32839.6|5
1651836010000|2022-05-06 11:20:10|32850.2|32846.6|32850.2|32846.6|32851.2|32847.6|32848.7|32845.1|0
1651836020000|2022-05-06 11:20:20|32849.7|32846.1|32851.7|32848.1|32853.7|32850.1|32849.7|32846.1|3
1651836030000|2022-05-06 11:20:30|32852.2|32848.6|32855.7|32852.1|32856.2|32852.6|32851.2|32847.6|6
1651836040000|2022-05-06 11:20:40|32855.2|32851.6|32857.2|32853.6|32860.2|32856.6|32854.7|32851.1|24
1651836050000|2022-05-06 11:20:50|32856.7|32853.1|32854.2|32850.6|32856.7|32853.1|32852.2|32848.6|2
1651836060000|2022-05-06 11:21:00|32853.7|32850.1|32862.7|32859.1|32862.7|32859.1|32853.7|32850.1|12
1651836070000|2022-05-06 11:21:10|32863.2|32859.6|32860.2|32856.6|32865.2|32861.6|32860.2|32856.6|11
1651836080000|2022-05-06 11:21:20|32860.7|32857.1|32863.7|32860.1|32864.2|32860.6|32860.2|32856.6|3
1651836090000|2022-05-06 11:21:30|32863.2|32859.6|32866.7|32863.1|32866.7|32863.1|32862.7|32859.1|14
1651836100000|2022-05-06 11:21:40|32867.7|32864.1|32873.2|32869.6|32874.2|32870.6|32867.7|32864.1|10
1651836110000|2022-05-06 11:21:50|32872.7|32869.1|32868.2|32864.6|32872.7|32869.1|32867.7|32864.1|16
1651836120000|2022-05-06 11:22:00|32868.7|32865.1|32872.2|32868.6|32872.7|32869.1|32868.2|32864.6|15
1651836130000|2022-05-06 11:22:10|32872.7|32869.1|32867.2|32863.6|32872.7|32869.1|32867.2|32863.6|4
1651836140000|2022-05-06 11:22:20|32867.7|32864.1|32869.2|32865.6|32872.2|32868.6|32867.2|32863.6|23
1651836150000|2022-05-06 11:22:30|32869.7|32866.1|32864.2|32860.6|32871.2|32867.6|32862.7|32859.1|7
1651836160000|2022-05-06 11:22:40|32864.7|32861.1|32855.2|32851.6|32864.7|32861.1|32854.2|32850.6|7
1651836170000|2022-05-06 11:22:50|32855.7|32852.1|32853.2|32849.6|32859.2|32855.6|32852.2|32848.6|5
1651836180000|2022-05-06 11:23:00|32853.7|32850.1|32849.7|32846.1|32854.2|32850.6|32849.2|32845.6|14
1651836190000|2022-05-06 11:23:10|32849.2|32845.6|32851.2|32847.6|32852.2|32848.6|32846.7|32843.1|4
1651836200000|2022-05-06 11:23:20|32851.7|32848.1|32852.2|32848.6|32853.2|32849.6|32850.7|32847.1|2
1651836210000|2022-05-06 11:23:30|32852.7|32849.1|32855.2|32851.6|32855.2|32851.6|32852.7|32849.1|2
1651836220000|2022-05-06 11:23:40|32855.7|32852.1|32859.2|32855.6|32861.7|32858.1|32855.7|32852.1|10
1651836230000|2022-05-06 11:23:50|32858.7|32855.1|32858.2|32854.6|32860.2|32856.6|32856.7|32853.1|5
1651836240000|2022-05-06 11:24:00|32857.2|32853.6|32860.7|32857.1|32861.2|32857.6|32856.2|32852.6|15
1651836250000|2022-05-06 11:24:10|32862.7|32859.1|32864.7|32861.1|32865.2|32861.6|32860.7|32857.1|12
1651836260000|2022-05-06 11:24:20|32862.7|32859.1|32868.7|32865.1|32869.7|32866.1|32862.2|32858.6|7
1651836270000|2022-05-06 11:24:30|32869.2|32865.6|32872.2|32868.6|32872.7|32869.1|32867.2|32863.6|8
1651836280000|2022-05-06 11:24:40|32871.7|32868.1|32870.2|32866.6|32871.7|32868.1|32868.7|32865.1|10
1651836290000|2022-05-06 11:24:50|32869.7|32866.1|32867.2|32863.6|32869.7|32866.1|32866.7|32863.1|4
1651836300000|2022-05-06 11:25:00|32867.7|32864.1|32857.2|32853.6|32867.7|32864.1|32855.2|32851.6|10
1651836310000|2022-05-06 11:25:10|32859.2|32855.6|32849.7|32846.1|32859.7|32856.1|32849.7|32846.1|8
1651836320000|2022-05-06 11:25:20|32850.2|32846.6|32853.2|32849.6|32855.2|32851.6|32850.2|32846.6|15
1651836330000|2022-05-06 11:25:30|32852.7|32849.1|32853.2|32849.6|32853.2|32849.6|32851.2|32847.6|7
1651836340000|2022-05-06 11:25:40|32853.7|32850.1|32849.2|32845.6|32854.2|32850.6|32849.2|32845.6|3
1651836350000|2022-05-06 11:25:50|32848.7|32845.1|32850.2|32846.6|32852.2|32848.6|32848.2|32844.6|1
1651836360000|2022-05-06 11:26:00|32849.7|32846.1|32850.2|32846.6|32850.2|32846.6|32841.2|32837.6|16
1651836370000|2022-05-06 11:26:10|32849.7|32846.1|32847.2|32843.6|32850.2|32846.6|32844.7|32841.1|2
1651836380000|2022-05-06 11:26:20|32847.7|32844.1|32854.2|32850.6|32856.7|32853.1|32847.7|32844.1|7
1651836390000|2022-05-06 11:26:30|32853.7|32850.1|32853.7|32850.1|32858.2|32854.6|32852.2|32848.6|1
1651836400000|2022-05-06 11:26:40|32854.2|32850.6|32853.2|32849.6|32854.2|32850.6|32851.7|32848.1|13
1651836410000|2022-05-06 11:26:50|32852.7|32849.1|32851.2|32847.6|32852.7|32849.1|32850.2|32846.6|3
1651836420000|2022-05-06 11:27:00|32851.7|32848.1|32849.2|32845.6|32852.2|32848.6|32847.7|32844.1|7
1651836430000|2022-05-06 11:27:10|32849.7|32846.1|32853.2|32849.6|32853.2|32849.6|32849.2|32845.6|24
1651836440000|2022-05-06 11:27:20|32853.7|32850.1|32852.7|32849.1|32856.2|32852.6|32852.2|32848.6|11
1651836450000|2022-05-06 11:27:30|32851.7|32848.1|32851.7|32848.1|32852.7|32849.1|32850.2|32846.6|5
1651836460000|2022-05-06 11:27:40|32852.2|32848.6|32851.2|32847.6|32852.2|32848.6|32851.2|32847.6|4
1651836470000|2022-05-06 11:27:50|32851.7|32848.1|32859.2|32855.6|32861.2|32857.6|32851.2|32847.6|11
1651836480000|2022-05-06 11:28:00|32858.7|32855.1|32855.2|32851.6|32858.7|32855.1|32852.2|32848.6|13
1651836490000|2022-05-06 11:28:10|32855.7|32852.1|32859.2|32855.6|32859.2|32855.6|32855.2|32851.6|8
1651836500000|2022-05-06 11:28:20|32860.2|32856.6|32857.2|32853.6|32863.2|32859.6|32855.7|32852.1|14
1651836510000|2022-05-06 11:28:30|32856.7|32853.1|32859.2|32855.6|32861.2|32857.6|32856.2|32852.6|5
1651836520000|2022-05-06 11:28:40|32859.7|32856.1|32862.2|32858.6|32862.2|32858.6|32857.7|32854.1|11
1651836530000|2022-05-06 11:28:50|32862.7|32859.1|32858.7|32855.1|32862.7|32859.1|32858.7|32855.1|7
1651836540000|2022-05-06 11:29:00|32859.2|32855.6|32860.2|32856.6|32860.2|32856.6|32856.2|32852.6|5
1651836550000|2022-05-06 11:29:10|32860.7|32857.1|32859.7|32856.1|32864.2|32860.6|32859.7|32856.1|3
1651836560000|2022-05-06 11:29:20|32859.2|32855.6|32861.2|32857.6|32862.2|32858.6|32859.2|32855.6|1
1651836570000|2022-05-06 11:29:30|32861.7|32858.1|32860.2|32856.6|32862.7|32859.1|32860.2|32856.6|14
1651836580000|2022-05-06 11:29:40|32860.7|32857.1|32855.2|32851.6|32861.7|32858.1|32855.2|32851.6|11
1651836590000|2022-05-06 11:29:50|32855.7|32852.1|32854.2|32850.6|32856.2|32852.6|32853.7|32850.1|0
1651836600000|2022-05-06 11:30:00|32853.7|32850.1|32856.2|32852.6|32858.2|32854.6|32850.7|32847.1|18
1651836610000|2022-05-06 11:30:10|32855.2|32851.6|32851.2|32847.6|32858.2|32854.6|32851.2|32847.6|16
1651836620000|2022-05-06 11:30:20|32849.7|32846.1|32844.2|32840.6|32849.7|32846.1|32837.7|32834.1|39
1651836630000|2022-05-06 11:30:30|32844.7|32841.1|32842.7|32839.1|32844.7|32841.1|32839.2|32835.6|21
1651836640000|2022-05-06 11:30:40|32842.2|32838.6|32839.2|32835.6|32844.2|32840.6|32838.2|32834.6|7
1651836650000|2022-05-06 11:30:50|32838.7|32835.1|32834.7|32831.1|32838.7|32835.1|32829.2|32825.6|21
1651836660000|2022-05-06 11:31:00|32835.2|32831.6|32829.7|32826.1|32835.7|32832.1|32828.2|32824.6|25
1651836670000|2022-05-06 11:31:10|32828.7|32825.1|32839.2|32835.6|32840.2|32836.6|32825.2|32821.6|79
1651836680000|2022-05-06 11:31:20|32838.7|32835.1|32835.2|32831.6|32839.2|32835.6|32834.7|32831.1|7
1651836690000|2022-05-06 11:31:30|32834.7|32831.1|32841.7|32838.1|32841.7|32838.1|32834.7|32831.1|36
1651836700000|2022-05-06 11:31:40|32839.7|32836.1|32831.7|32828.1|32840.2|32836.6|32831.7|32828.1|41
1651836710000|2022-05-06 11:31:50|32830.7|32827.1|32836.2|32832.6|32836.2|32832.6|32830.7|32827.1|11
1651836720000|2022-05-06 11:32:00|32835.7|32832.1|32835.2|32831.6|32841.7|32838.1|32835.2|32831.6|12
1651836730000|2022-05-06 11:32:10|32834.7|32831.1|32839.2|32835.6|32841.7|32838.1|32834.2|32830.6|8
1651836740000|2022-05-06 11:32:20|32838.2|32834.6|32838.2|32834.6|32839.2|32835.6|32836.2|32832.6|4
1651836750000|2022-05-06 11:32:30|32838.7|32835.1|32848.2|32844.6|32848.2|32844.6|32838.2|32834.6|12
1651836760000|2022-05-06 11:32:40|32848.7|32845.1|32852.7|32849.1|32854.2|32850.6|32846.7|32843.1|7
1651836770000|2022-05-06 11:32:50|32853.2|32849.6|32852.7|32849.1|32855.7|32852.1|32852.2|32848.6|12
1651836780000|2022-05-06 11:33:00|32852.2|32848.6|32852.7|32849.1|32853.7|32850.1|32851.2|32847.6|7
1651836790000|2022-05-06 11:33:10|32853.2|32849.6|32855.7|32852.1|32856.2|32852.6|32853.2|32849.6|3
1651836800000|2022-05-06 11:33:20|32855.2|32851.6|32852.2|32848.6|32856.2|32852.6|32851.2|32847.6|4
1651836810000|2022-05-06 11:33:30|32851.2|32847.6|32851.2|32847.6|32851.2|32847.6|32848.2|32844.6|5
1651836820000|2022-05-06 11:33:40|32852.2|32848.6|32847.2|32843.6|32852.2|32848.6|32847.2|32843.6|2
1651836830000|2022-05-06 11:33:50|32847.7|32844.1|32851.2|32847.6|32852.7|32849.1|32847.2|32843.6|14
1651836840000|2022-05-06 11:34:00|32850.2|32846.6|32849.7|32846.1|32852.2|32848.6|32848.2|32844.6|41
1651836850000|2022-05-06 11:34:10|32849.2|32845.6|32857.2|32853.6|32857.2|32853.6|32848.2|32844.6|10
1651836860000|2022-05-06 11:34:20|32856.7|32853.1|32858.7|32855.1|32860.2|32856.6|32855.7|32852.1|12
1651836870000|2022-05-06 11:34:30|32859.2|32855.6|32859.2|32855.6|32860.2|32856.6|32858.7|32855.1|13
1651836880000|2022-05-06 11:34:40|32858.7|32855.1|32859.2|32855.6|32859.2|32855.6|32858.2|32854.6|10
1651836890000|2022-05-06 11:34:50|32858.7|32855.1|32866.7|32863.1|32868.7|32865.1|32858.7|32855.1|44
1651836900000|2022-05-06 11:35:00|32866.2|32862.6|32871.2|32867.6|32871.7|32868.1|32866.2|32862.6|19
1651836910000|2022-05-06 11:35:10|32872.2|32868.6|32871.7|32868.1|32874.7|32871.1|32871.2|32867.6|18
1651836920000|2022-05-06 11:35:20|32872.2|32868.6|32869.2|32865.6|32873.2|32869.6|32869.2|32865.6|12
1651836930000|2022-05-06 11:35:30|32870.2|32866.6|32866.2|32862.6|32871.2|32867.6|32865.2|32861.6|34
1651836940000|2022-05-06 11:35:40|32865.7|32862.1|32860.2|32856.6|32866.2|32862.6|32860.2|32856.6|14
1651836950000|2022-05-06 11:35:50|32859.7|32856.1|32855.2|32851.6|32860.7|32857.1|32853.7|32850.1|28
1651836960000|2022-05-06 11:36:00|32854.7|32851.1|32851.2|32847.6|32856.7|32853.1|32850.7|32847.1|15
1651836970000|2022-05-06 11:36:10|32850.7|32847.1|32856.2|32852.6|32856.7|32853.1|32850.7|32847.1|5
1651836980000|2022-05-06 11:36:20|32856.7|32853.1|32853.2|32849.6|32859.2|32855.6|32852.2|32848.6|5
1651836990000|2022-05-06 11:36:30|32852.7|32849.1|32850.2|32846.6|32853.2|32849.6|32848.7|32845.1|7
1651837000000|2022-05-06 11:36:40|32849.7|32846.1|32847.2|32843.6|32850.2|32846.6|32845.7|32842.1|23
1651837010000|2022-05-06 11:36:50|32846.7|32843.1|32847.7|32844.1|32850.2|32846.6|32846.2|32842.6|5
1651837020000|2022-05-06 11:37:00|32848.2|32844.6|32856.2|32852.6|32856.2|32852.6|32845.7|32842.1|8
1651837030000|2022-05-06 11:37:10|32856.7|32853.1|32863.2|32859.6|32864.2|32860.6|32854.2|32850.6|18
1651837040000|2022-05-06 11:37:20|32863.7|32860.1|32859.2|32855.6|32864.2|32860.6|32859.2|32855.6|1
1651837050000|2022-05-06 11:37:30|32859.7|32856.1|32869.7|32866.1|32869.7|32866.1|32859.7|32856.1|33
1651837060000|2022-05-06 11:37:40|32869.2|32865.6|32874.2|32870.6|32874.2|32870.6|32867.2|32863.6|9
1651837070000|2022-05-06 11:37:50|32873.7|32870.1|32874.2|32870.6|32876.2|32872.6|32872.7|32869.1|22
1651837080000|2022-05-06 11:38:00|32874.7|32871.1|32871.2|32867.6|32875.2|32871.6|32871.2|32867.6|12
1651837090000|2022-05-06 11:38:10|32871.7|32868.1|32872.2|32868.6|32873.2|32869.6|32870.2|32866.6|3
1651837100000|2022-05-06 11:38:20|32871.7|32868.1|32872.2|32868.6|32872.7|32869.1|32871.2|32867.6|0
1651837110000|2022-05-06 11:38:30|32872.7|32869.1|32869.2|32865.6|32872.7|32869.1|32867.7|32864.1|5
1651837120000|2022-05-06 11:38:40|32869.7|32866.1|32874.2|32870.6|32874.2|32870.6|32868.2|32864.6|14
1651837130000|2022-05-06 11:38:50|32873.7|32870.1|32879.7|32876.1|32879.7|32876.1|32873.2|32869.6|10
1651837140000|2022-05-06 11:39:00|32879.2|32875.6|32879.7|32876.1|32879.7|32876.1|32875.7|32872.1|11
1651837150000|2022-05-06 11:39:10|32879.2|32875.6|32872.7|32869.1|32879.2|32875.6|32872.7|32869.1|8
1651837160000|2022-05-06 11:39:20|32872.2|32868.6|32874.2|32870.6|32874.2|32870.6|32872.2|32868.6|10
1651837170000|2022-05-06 11:39:30|32874.7|32871.1|32873.2|32869.6|32874.7|32871.1|32872.7|32869.1|4
1651837180000|2022-05-06 11:39:40|32872.7|32869.1|32875.7|32872.1|32876.7|32873.1|32871.2|32867.6|16
1651837190000|2022-05-06 11:39:50|32875.2|32871.6|32878.2|32874.6|32878.2|32874.6|32873.7|32870.1|16
1651837200000|2022-05-06 11:40:00|32877.7|32874.1|32879.2|32875.6|32880.2|32876.6|32875.2|32871.6|14
1651837210000|2022-05-06 11:40:10|32878.7|32875.1|32876.2|32872.6|32879.2|32875.6|32876.2|32872.6|5
1651837220000|2022-05-06 11:40:20|32875.7|32872.1|32871.7|32868.1|32875.7|32872.1|32871.2|32867.6|9
1651837230000|2022-05-06 11:40:30|32870.7|32867.1|32878.2|32874.6|32878.7|32875.1|32870.7|32867.1|18
1651837240000|2022-05-06 11:40:40|32877.7|32874.1|32870.7|32867.1|32878.7|32875.1|32870.2|32866.6|3
1651837250000|2022-05-06 11:40:50|32870.2|32866.6|32871.2|32867.6|32872.2|32868.6|32870.2|32866.6|4
1651837260000|2022-05-06 11:41:00|32870.7|32867.1|32872.2|32868.6|32873.2|32869.6|32869.2|32865.6|6
1651837270000|2022-05-06 11:41:10|32872.7|32869.1|32879.2|32875.6|32879.2|32875.6|32872.7|32869.1|3
1651837280000|2022-05-06 11:41:20|32878.7|32875.1|32879.2|32875.6|32879.7|32876.1|32876.7|32873.1|7
1651837290000|2022-05-06 11:41:30|32878.7|32875.1|32878.2|32874.6|32879.2|32875.6|32876.2|32872.6|11
1651837300000|2022-05-06 11:41:40|32878.7|32875.1|32881.7|32878.1|32881.7|32878.1|32876.7|32873.1|8
1651837310000|2022-05-06 11:41:50|32881.2|32877.6|32885.7|32882.1|32885.7|32882.1|32879.2|32875.6|12
1651837320000|2022-05-06 11:42:00|32886.2|32882.6|32887.2|32883.6|32890.7|32887.1|32885.7|32882.1|37
1651837330000|2022-05-06 11:42:10|32886.7|32883.1|32887.2|32883.6|32889.2|32885.6|32885.2|32881.6|5
1651837340000|2022-05-06 11:42:20|32886.7|32883.1|32882.7|32879.1|32886.7|32883.1|32879.7|32876.1|14
1651837350000|2022-05-06 11:42:30|32882.2|32878.6|32880.2|32876.6|32884.2|32880.6|32879.2|32875.6|6
1651837360000|2022-05-06 11:42:40|32880.7|32877.1|32878.2|32874.6|32881.2|32877.6|32877.7|32874.1|4
1651837370000|2022-05-06 11:42:50|32878.7|32875.1|32879.7|32876.1|32881.2|32877.6|32878.2|32874.6|4
1651837380000|2022-05-06 11:43:00|32879.2|32875.6|32878.2|32874.6|32881.7|32878.1|32878.2|32874.6|4
1651837390000|2022-05-06 11:43:10|32878.7|32875.1|32877.2|32873.6|32879.2|32875.6|32875.2|32871.6|16
1651837400000|2022-05-06 11:43:20|32876.7|32873.1|32881.2|32877.6|32881.2|32877.6|32876.2|32872.6|0
1651837410000|2022-05-06 11:43:30|32880.7|32877.1|32880.2|32876.6|32881.2|32877.6|32879.2|32875.6|2
1651837420000|2022-05-06 11:43:40|32879.7|32876.1|32885.2|32881.6|32886.2|32882.6|32879.7|32876.1|12
1651837430000|2022-05-06 11:43:50|32885.7|32882.1|32885.7|32882.1|32887.2|32883.6|32885.2|32881.6|13
1651837440000|2022-05-06 11:44:00|32886.2|32882.6|32887.7|32884.1|32888.2|32884.6|32886.2|32882.6|6
1651837450000|2022-05-06 11:44:10|32888.2|32884.6|32883.7|32880.1|32892.2|32888.6|32883.7|32880.1|15
1651837460000|2022-05-06 11:44:20|32882.2|32878.6|32883.7|32880.1|32888.2|32884.6|32882.2|32878.6|3
1651837470000|2022-05-06 11:44:30|32884.2|32880.6|32884.2|32880.6|32884.7|32881.1|32882.2|32878.6|2
1651837480000|2022-05-06 11:44:40|32883.7|32880.1|32887.7|32884.1|32887.7|32884.1|32883.7|32880.1|5
1651837490000|2022-05-06 11:44:50|32888.7|32885.1|32890.2|32886.6|32890.2|32886.6|32887.7|32884.1|3
1651837500000|2022-05-06 11:45:00|32889.7|32886.1|32885.7|32882.1|32890.7|32887.1|32885.7|32882.1|5
1651837510000|2022-05-06 11:45:10|32886.2|32882.6|32877.7|32874.1|32886.2|32882.6|32876.2|32872.6|17
1651837520000|2022-05-06 11:45:20|32877.2|32873.6|32882.2|32878.6|32882.2|32878.6|32877.2|32873.6|1
1651837530000|2022-05-06 11:45:30|32882.7|32879.1|32885.7|32882.1|32885.7|32882.1|32882.2|32878.6|0
1651837540000|2022-05-06 11:45:40|32885.2|32881.6|32884.7|32881.1|32885.2|32881.6|32882.2|32878.6|2
1651837550000|2022-05-06 11:45:50|32883.7|32880.1|32887.2|32883.6|32887.7|32884.1|32882.7|32879.1|4
1651837560000|2022-05-06 11:46:00|32886.7|32883.1|32883.2|32879.6|32886.7|32883.1|32883.2|32879.6|0
1651837570000|2022-05-06 11:46:10|32883.7|32880.1|32880.7|32877.1|32883.7|32880.1|32879.7|32876.1|1
1651837580000|2022-05-06 11:46:20|32881.2|32877.6|32883.2|32879.6|32883.7|32880.1|32881.2|32877.6|5
1651837590000|2022-05-06 11:46:30|32882.7|32879.1|32880.2|32876.6|32882.7|32879.1|32879.2|32875.6|5
1651837600000|2022-05-06 11:46:40|32879.7|32876.1|32886.2|32882.6|32886.7|32883.1|32878.7|32875.1|10
1651837610000|2022-05-06 11:46:50|32886.7|32883.1|32884.2|32880.6|32886.7|32883.1|32883.7|32880.1|7
1651837620000|2022-05-06 11:47:00|32883.7|32880.1|32882.7|32879.1|32884.7|32881.1|32882.2|32878.6|8
1651837630000|2022-05-06 11:47:10|32883.2|32879.6|32880.2|32876.6|32883.2|32879.6|32880.2|32876.6|5
1651837640000|2022-05-06 11:47:20|32879.7|32876.1|32881.2|32877.6|32881.2|32877.6|32877.2|32873.6|9
1651837650000|2022-05-06 11:47:30|32880.7|32877.1|32880.2|32876.6|32882.7|32879.1|32880.2|32876.6|4
1651837660000|2022-05-06 11:47:40|32880.7|32877.1|32880.2|32876.6|32881.2|32877.6|32879.2|32875.6|2
1651837670000|2022-05-06 11:47:50|32880.7|32877.1|32884.2|32880.6|32884.2|32880.6|32880.2|32876.6|6
1651837680000|2022-05-06 11:48:00|32884.7|32881.1|32882.2|32878.6|32887.2|32883.6|32882.2|32878.6|16
1651837690000|2022-05-06 11:48:10|32882.7|32879.1|32880.2|32876.6|32882.7|32879.1|32879.7|32876.1|4
1651837700000|2022-05-06 11:48:20|32879.7|32876.1|32881.2|32877.6|32881.2|32877.6|32876.7|32873.1|2
1651837710000|2022-05-06 11:48:30|32881.7|32878.1|32886.2|32882.6|32886.2|32882.6|32881.7|32878.1|0
1651837720000|2022-05-06 11:48:40|32885.7|32882.1|32884.7|32881.1|32886.2|32882.6|32883.7|32880.1|5
1651837730000|2022-05-06 11:48:50|32885.2|32881.6|32884.2|32880.6|32885.2|32881.6|32883.7|32880.1|2
1651837740000|2022-05-06 11:49:00|32883.7|32880.1|32882.2|32878.6|32884.7|32881.1|32881.7|32878.1|3
1651837750000|2022-05-06 11:49:10|32881.2|32877.6|32880.2|32876.6|32881.7|32878.1|32879.2|32875.6|3
1651837760000|2022-05-06 11:49:20|32879.7|32876.1|32876.7|32873.1|32879.7|32876.1|32876.7|32873.1|10
1651837770000|2022-05-06 11:49:30|32877.2|32873.6|32874.2|32870.6|32877.7|32874.1|32874.2|32870.6|17
1651837780000|2022-05-06 11:49:40|32873.7|32870.1|32873.7|32870.1|32874.2|32870.6|32872.7|32869.1|6
1651837790000|2022-05-06 11:49:50|32874.2|32870.6|32873.2|32869.6|32877.2|32873.6|32873.2|32869.6|5
1651837800000|2022-05-06 11:50:00|32873.7|32870.1|32880.2|32876.6|32881.2|32877.6|32872.7|32869.1|13
1651837810000|2022-05-06 11:50:10|32880.7|32877.1|32878.2|32874.6|32880.7|32877.1|32876.7|32873.1|1
1651837820000|2022-05-06 11:50:20|32878.7|32875.1|32879.2|32875.6|32880.2|32876.6|32878.2|32874.6|2
1651837830000|2022-05-06 11:50:30|32878.7|32875.1|32878.2|32874.6|32881.2|32877.6|32876.7|32873.1|6
1651837840000|2022-05-06 11:50:40|32877.7|32874.1|32875.7|32872.1|32877.7|32874.1|32875.7|32872.1|1
1651837850000|2022-05-06 11:50:50|32876.2|32872.6|32874.7|32871.1|32876.2|32872.6|32874.2|32870.6|2
1651837860000|2022-05-06 11:51:00|32874.2|32870.6|32875.7|32872.1|32876.2|32872.6|32873.7|32870.1|9
1651837870000|2022-05-06 11:51:10|32876.2|32872.6|32881.7|32878.1|32881.7|32878.1|32875.7|32872.1|3
1651837880000|2022-05-06 11:51:20|32880.7|32877.1|32877.7|32874.1|32880.7|32877.1|32877.7|32874.1|12
1651837890000|2022-05-06 11:51:30|32877.2|32873.6|32869.7|32866.1|32877.2|32873.6|32868.7|32865.1|21
1651837900000|2022-05-06 11:51:40|32869.2|32865.6|32867.2|32863.6|32869.7|32866.1|32866.2|32862.6|7
1651837910000|2022-05-06 11:51:50|32866.2|32862.6|32868.2|32864.6|32868.2|32864.6|32865.2|32861.6|34
1651837920000|2022-05-06 11:52:00|32868.7|32865.1|32868.7|32865.1|32870.2|32866.6|32868.2|32864.6|4
1651837930000|2022-05-06 11:52:10|32869.2|32865.6|32871.2|32867.6|32872.2|32868.6|32868.2|32864.6|6
1651837940000|2022-05-06 11:52:20|32871.7|32868.1|32872.2|32868.6|32872.7|32869.1|32871.7|32868.1|6
1651837950000|2022-05-06 11:52:30|32870.7|32867.1|32873.2|32869.6|32873.7|32870.1|32869.2|32865.6|4
1651837960000|2022-05-06 11:52:40|32873.7|32870.1|32879.2|32875.6|32879.2|32875.6|32873.7|32870.1|4
1651837970000|2022-05-06 11:52:50|32878.7|32875.1|32879.2|32875.6|32879.2|32875.6|32877.2|32873.6|2
1651837980000|2022-05-06 11:53:00|32878.7|32875.1|32875.2|32871.6|32878.7|32875.1|32873.2|32869.6|3
1651837990000|2022-05-06 11:53:10|32875.7|32872.1|32874.2|32870.6|32875.7|32872.1|32871.7|32868.1|9
1651838000000|2022-05-06 11:53:20|32874.7|32871.1|32876.7|32873.1|32878.7|32875.1|32874.7|32871.1|2
1651838010000|2022-05-06 11:53:30|32877.2|32873.6|32879.7|32876.1|32879.7|32876.1|32876.7|32873.1|1
1651838020000|2022-05-06 11:53:40|32879.2|32875.6|32880.2|32876.6|32880.2|32876.6|32878.2|32874.6|5
1651838030000|2022-05-06 11:53:50|32880.7|32877.1|32880.7|32877.1|32881.2|32877.6|32880.7|32877.1|0
1651838040000|2022-05-06 11:54:00|32879.7|32876.1|32875.2|32871.6|32880.2|32876.6|32875.2|32871.6|16
1651838050000|2022-05-06 11:54:10|32875.7|32872.1|32875.2|32871.6|32876.2|32872.6|32874.7|32871.1|3
1651838060000|2022-05-06 11:54:20|32875.7|32872.1|32871.2|32867.6|32875.7|32872.1|32871.2|32867.6|4
1651838070000|2022-05-06 11:54:30|32869.7|32866.1|32869.7|32866.1|32869.7|32866.1|32868.7|32865.1|3
1651838080000|2022-05-06 11:54:40|32868.7|32865.1|32871.2|32867.6|32874.2|32870.6|32868.7|32865.1|10
1651838090000|2022-05-06 11:54:50|32871.7|32868.1|32872.2|32868.6|32872.7|32869.1|32871.7|32868.1|0
1651838100000|2022-05-06 11:55:00|32872.7|32869.1|32873.7|32870.1|32874.7|32871.1|32872.7|32869.1|3
1651838110000|2022-05-06 11:55:10|32872.7|32869.1|32877.2|32873.6|32877.2|32873.6|32872.7|32869.1|4
1651838120000|2022-05-06 11:55:20|32876.7|32873.1|32877.2|32873.6|32878.2|32874.6|32876.7|32873.1|1
1651838130000|2022-05-06 11:55:30|32877.7|32874.1|32881.7|32878.1|32882.2|32878.6|32875.2|32871.6|5
1651838140000|2022-05-06 11:55:40|32882.2|32878.6|32886.7|32883.1|32887.2|32883.6|32881.7|32878.1|21
1651838150000|2022-05-06 11:55:50|32887.2|32883.6|32892.7|32889.1|32893.2|32889.6|32886.7|32883.1|29
1651838160000|2022-05-06 11:56:00|32893.2|32889.6|32897.2|32893.6|32897.2|32893.6|32893.2|32889.6|7
1651838170000|2022-05-06 11:56:10|32897.7|32894.1|32897.2|32893.6|32900.7|32897.1|32894.7|32891.1|10
1651838180000|2022-05-06 11:56:20|32896.7|32893.1|32889.2|32885.6|32896.7|32893.1|32889.2|32885.6|18
1651838190000|2022-05-06 11:56:30|32888.7|32885.1|32884.2|32880.6|32888.7|32885.1|32884.2|32880.6|20
1651838200000|2022-05-06 11:56:40|32884.7|32881.1|32885.2|32881.6|32889.2|32885.6|32884.7|32881.1|11
1651838210000|2022-05-06 11:56:50|32885.7|32882.1|32885.2|32881.6|32886.2|32882.6|32884.7|32881.1|1
1651838220000|2022-05-06 11:57:00|32884.2|32880.6|32879.7|32876.1|32886.2|32882.6|32878.2|32874.6|5
1651838230000|2022-05-06 11:57:10|32880.2|32876.6|32876.2|32872.6|32880.2|32876.6|32876.2|32872.6|9
1651838240000|2022-05-06 11:57:20|32875.2|32871.6|32876.7|32873.1|32877.7|32874.1|32869.7|32866.1|28
1651838250000|2022-05-06 11:57:30|32876.2|32872.6|32869.7|32866.1|32877.2|32873.6|32869.7|32866.1|29
1651838260000|2022-05-06 11:57:40|32870.2|32866.6|32864.7|32861.1|32872.2|32868.6|32862.2|32858.6|15
1651838270000|2022-05-06 11:57:50|32865.2|32861.6|32865.7|32862.1|32867.2|32863.6|32863.7|32860.1|4
1651838280000|2022-05-06 11:58:00|32865.2|32861.6|32865.2|32861.6|32867.7|32864.1|32865.2|32861.6|4
1651838290000|2022-05-06 11:58:10|32865.7|32862.1|32867.7|32864.1|32868.2|32864.6|32865.2|32861.6|10
1651838300000|2022-05-06 11:58:20|32867.2|32863.6|32868.2|32864.6|32868.7|32865.1|32865.2|32861.6|6
1651838310000|2022-05-06 11:58:30|32868.7|32865.1|32871.2|32867.6|32871.7|32868.1|32868.7|32865.1|2
1651838320000|2022-05-06 11:58:40|32870.7|32867.1|32869.7|32866.1|32870.7|32867.1|32866.7|32863.1|3
1651838330000|2022-05-06 11:58:50|32869.2|32865.6|32869.7|32866.1|32871.2|32867.6|32869.2|32865.6|1
1651838340000|2022-05-06 11:59:00|32871.7|32868.1|32879.2|32875.6|32879.2|32875.6|32871.7|32868.1|12
1651838350000|2022-05-06 11:59:10|32879.7|32876.1|32878.2|32874.6|32879.7|32876.1|32877.2|32873.6|2
1651838360000|2022-05-06 11:59:20|32878.7|32875.1|32881.7|32878.1|32882.7|32879.1|32878.7|32875.1|7
1651838370000|2022-05-06 11:59:30|32881.2|32877.6|32882.2|32878.6|32882.2|32878.6|32880.2|32876.6|7
1651838380000|2022-05-06 11:59:40|32882.7|32879.1|32888.7|32885.1|32889.2|32885.6|32881.7|32878.1|8
1651838390000|2022-05-06 11:59:50|32889.2|32885.6|32883.7|32880.1|32889.2|32885.6|32883.2|32879.6|8
1651838400000|2022-05-06 12:00:00|32883.2|32879.6|32880.2|32876.6|32884.7|32881.1|32874.7|32871.1|39
1651838410000|2022-05-06 12:00:10|32879.2|32875.6|32882.2|32878.6|32882.2|32878.6|32879.2|32875.6|8
1651838420000|2022-05-06 12:00:20|32881.7|32878.1|32879.2|32875.6|32881.7|32878.1|32877.7|32874.1|9
1651838430000|2022-05-06 12:00:30|32879.7|32876.1|32884.2|32880.6|32885.2|32881.6|32878.7|32875.1|2
1651838440000|2022-05-06 12:00:40|32884.7|32881.1|32885.2|32881.6|32889.2|32885.6|32884.7|32881.1|21
1651838450000|2022-05-06 12:00:50|32885.7|32882.1|32883.7|32880.1|32887.2|32883.6|32881.2|32877.6|7
1651838460000|2022-05-06 12:01:00|32884.2|32880.6|32886.2|32882.6|32889.7|32886.1|32884.2|32880.6|7
1651838470000|2022-05-06 12:01:10|32885.7|32882.1|32886.2|32882.6|32886.7|32883.1|32885.2|32881.6|0
1651838480000|2022-05-06 12:01:20|32885.7|32882.1|32885.2|32881.6|32886.7|32883.1|32883.7|32880.1|16
1651838490000|2022-05-06 12:01:30|32884.7|32881.1|32885.2|32881.6|32886.2|32882.6|32882.2|32878.6|7
1651838500000|2022-05-06 12:01:40|32884.7|32881.1|32887.2|32883.6|32887.7|32884.1|32884.2|32880.6|10
1651838510000|2022-05-06 12:01:50|32887.7|32884.1|32883.7|32880.1|32888.2|32884.6|32883.2|32879.6|7
1651838520000|2022-05-06 12:02:00|32883.2|32879.6|32886.2|32882.6|32888.7|32885.1|32881.7|32878.1|14
1651838530000|2022-05-06 12:02:10|32886.7|32883.1|32894.2|32890.6|32894.2|32890.6|32885.7|32882.1|11
1651838540000|2022-05-06 12:02:20|32893.7|32890.1|32890.7|32887.1|32894.7|32891.1|32890.7|32887.1|15
1651838550000|2022-05-06 12:02:30|32890.2|32886.6|32889.2|32885.6|32890.2|32886.6|32886.2|32882.6|21
1651838560000|2022-05-06 12:02:40|32888.7|32885.1|32887.2|32883.6|32890.7|32887.1|32886.2|32882.6|1
1651838570000|2022-05-06 12:02:50|32887.7|32884.1|32885.2|32881.6|32887.7|32884.1|32884.2|32880.6|4
1651838580000|2022-05-06 12:03:00|32884.7|32881.1|32889.2|32885.6|32890.2|32886.6|32884.2|32880.6|12
1651838590000|2022-05-06 12:03:10|32889.7|32886.1|32897.2|32893.6|32899.2|32895.6|32889.7|32886.1|19
1651838600000|2022-05-06 12:03:20|32897.7|32894.1|32897.2|32893.6|32898.7|32895.1|32894.2|32890.6|8
1651838610000|2022-05-06 12:03:30|32896.7|32893.1|32894.7|32891.1|32896.7|32893.1|32894.2|32890.6|2
1651838620000|2022-05-06 12:03:40|32894.2|32890.6|32897.2|32893.6|32897.2|32893.6|32892.7|32889.1|6
1651838630000|2022-05-06 12:03:50|32896.7|32893.1|32897.2|32893.6|32897.2|32893.6|32894.2|32890.6|10
1651838640000|2022-05-06 12:04:00|32896.7|32893.1|32898.2|32894.6|32898.7|32895.1|32895.7|32892.1|22
1651838650000|2022-05-06 12:04:10|32897.7|32894.1|32900.7|32897.1|32900.7|32897.1|32896.7|32893.1|7
1651838660000|2022-05-06 12:04:20|32902.2|32898.6|32901.2|32897.6|32905.7|32902.1|32901.2|32897.6|34
1651838670000|2022-05-06 12:04:30|32902.7|32899.1|32908.2|32904.6|32909.2|32905.6|32902.7|32899.1|23
1651838680000|2022-05-06 12:04:40|32908.7|32905.1|32903.7|32900.1|32908.7|32905.1|32903.7|32900.1|9
1651838690000|2022-05-06 12:04:50|32903.2|32899.6|32903.7|32900.1|32904.2|32900.6|32900.7|32897.1|29
1651838700000|2022-05-06 12:05:00|32903.2|32899.6|32897.2|32893.6|32904.2|32900.6|32895.7|32892.1|42
1651838710000|2022-05-06 12:05:10|32896.2|32892.6|32892.2|32888.6|32896.2|32892.6|32892.2|32888.6|22
1651838720000|2022-05-06 12:05:20|32889.2|32885.6|32890.7|32887.1|32890.7|32887.1|32887.2|32883.6|38
1651838730000|2022-05-06 12:05:30|32890.2|32886.6|32890.2|32886.6|32890.7|32887.1|32889.2|32885.6|14
1651838740000|2022-05-06 12:05:40|32889.7|32886.1|32894.7|32891.1|32894.7|32891.1|32888.2|32884.6|14
1651838750000|2022-05-06 12:05:50|32895.2|32891.6|32891.2|32887.6|32895.2|32891.6|32891.2|32887.6|9
1651838760000|2022-05-06 12:06:00|32891.7|32888.1|32889.7|32886.1|32894.7|32891.1|32889.2|32885.6|10
1651838770000|2022-05-06 12:06:10|32890.2|32886.6|32891.2|32887.6|32894.2|32890.6|32890.2|32886.6|3
1651838780000|2022-05-06 12:06:20|32890.7|32887.1|32892.2|32888.6|32893.2|32889.6|32888.7|32885.1|5
1651838790000|2022-05-06 12:06:30|32892.7|32889.1|32895.2|32891.6|32896.2|32892.6|32892.2|32888.6|0
1651838800000|2022-05-06 12:06:40|32895.7|32892.1|32894.7|32891.1|32898.2|32894.6|32894.7|32891.1|3
1651838810000|2022-05-06 12:06:50|32895.2|32891.6|32892.2|32888.6|32895.2|32891.6|32892.2|32888.6|9
1651838820000|2022-05-06 12:07:00|32891.7|32888.1|32898.2|32894.6|32899.2|32895.6|32891.7|32888.1|10
1651838830000|2022-05-06 12:07:10|32898.7|32895.1|32900.2|32896.6|32903.2|32899.6|32897.7|32894.1|9
1651838840000|2022-05-06 12:07:20|32899.7|32896.1|32898.7|32895.1|32900.2|32896.6|32898.7|32895.1|1
1651838850000|2022-05-06 12:07:30|32898.2|32894.6|32899.7|32896.1|32900.2|32896.6|32896.7|32893.1|12
1651838860000|2022-05-06 12:07:40|32901.2|32897.6|32910.7|32907.1|32910.7|32907.1|32898.2|32894.6|28
1651838870000|2022-05-06 12:07:50|32908.2|32904.6|32907.2|32903.6|32909.2|32905.6|32906.7|32903.1|12
1651838880000|2022-05-06 12:08:00|32907.7|32904.1|32914.2|32910.6|32917.2|32913.6|32906.7|32903.1|45
1651838890000|2022-05-06 12:08:10|32914.7|32911.1|32916.7|32913.1|32919.7|32916.1|32914.7|32911.1|43
1651838900000|2022-05-06 12:08:20|32915.7|32912.1|32915.7|32912.1|32919.2|32915.6|32915.7|32912.1|16
1651838910000|2022-05-06 12:08:30|32914.7|32911.1|32913.7|32910.1|32915.7|32912.1|32912.7|32909.1|46
1651838920000|2022-05-06 12:08:40|32914.2|32910.6|32912.2|32908.6|32914.2|32910.6|32910.2|32906.6|11
1651838930000|2022-05-06 12:08:50|32912.7|32909.1|32913.7|32910.1|32915.7|32912.1|32911.7|32908.1|9
1651838940000|2022-05-06 12:09:00|32914.2|32910.6|32915.7|32912.1|32916.2|32912.6|32913.7|32910.1|6
1651838950000|2022-05-06 12:09:10|32916.2|32912.6|32922.7|32919.1|32923.2|32919.6|32916.2|32912.6|22
1651838960000|2022-05-06 12:09:20|32922.2|32918.6|32922.7|32919.1|32924.2|32920.6|32922.2|32918.6|15
1651838970000|2022-05-06 12:09:30|32923.2|32919.6|32919.7|32916.1|32923.2|32919.6|32917.7|32914.1|15
1651838980000|2022-05-06 12:09:40|32920.2|32916.6|32922.7|32919.1|32922.7|32919.1|32920.2|32916.6|10
1651838990000|2022-05-06 12:09:50|32922.2|32918.6|32919.2|32915.6|32925.7|32922.1|32918.2|32914.6|20
1651839000000|2022-05-06 12:10:00|32919.7|32916.1|32920.7|32917.1|32922.2|32918.6|32919.7|32916.1|21
1651839010000|2022-05-06 12:10:10|32920.2|32916.6|32921.2|32917.6|32921.7|32918.1|32918.7|32915.1|5
1651839020000|2022-05-06 12:10:20|32921.7|32918.1|32923.2|32919.6|32923.2|32919.6|32921.2|32917.6|11
1651839030000|2022-05-06 12:10:30|32922.7|32919.1|32919.2|32915.6|32922.7|32919.1|32918.2|32914.6|10
1651839040000|2022-05-06 12:10:40|32917.7|32914.1|32915.2|32911.6|32918.7|32915.1|32913.7|32910.1|29
1651839050000|2022-05-06 12:10:50|32914.7|32911.1|32920.7|32917.1|32920.7|32917.1|32914.2|32910.6|8
1651839060000|2022-05-06 12:11:00|32920.2|32916.6|32920.2|32916.6|32920.7|32917.1|32918.2|32914.6|23
1651839070000|2022-05-06 12:11:10|32919.7|32916.1|32923.7|32920.1|32923.7|32920.1|32918.7|32915.1|11
1651839080000|2022-05-06 12:11:20|32923.2|32919.6|32921.2|32917.6|32924.2|32920.6|32920.7|32917.1|9
1651839090000|2022-05-06 12:11:30|32920.7|32917.1|32923.2|32919.6|32923.2|32919.6|32918.7|32915.1|10
1651839100000|2022-05-06 12:11:40|32922.2|32918.6|32922.7|32919.1|32923.2|32919.6|32920.2|32916.6|9
1651839110000|2022-05-06 12:11:50|32923.2|32919.6|32921.7|32918.1|32924.7|32921.1|32920.7|32917.1|5
1651839120000|2022-05-06 12:12:00|32922.2|32918.6|32925.2|32921.6|32929.2|32925.6|32922.2|32918.6|26
1651839130000|2022-05-06 12:12:10|32924.7|32921.1|32924.7|32921.1|32926.2|32922.6|32920.7|32917.1|12
1651839140000|2022-05-06 12:12:20|32925.2|32921.6|32923.2|32919.6|32925.7|32922.1|32922.7|32919.1|3
1651839150000|2022-05-06 12:12:30|32922.7|32919.1|32919.7|32916.1|32922.7|32919.1|32919.7|32916.1|6
1651839160000|2022-05-06 12:12:40|32918.7|32915.1|32916.2|32912.6|32919.2|32915.6|32916.2|32912.6|11
1651839170000|2022-05-06 12:12:50|32916.7|32913.1|32922.2|32918.6|32922.2|32918.6|32916.7|32913.1|11
1651839180000|2022-05-06 12:13:00|32922.7|32919.1|32920.2|32916.6|32922.7|32919.1|32919.2|32915.6|11
1651839190000|2022-05-06 12:13:10|32920.7|32917.1|32923.7|32920.1|32925.7|32922.1|32920.7|32917.1|13
1651839200000|2022-05-06 12:13:20|32923.2|32919.6|32919.7|32916.1|32923.7|32920.1|32919.7|32916.1|5
1651839210000|2022-05-06 12:13:30|32920.2|32916.6|32915.2|32911.6|32920.2|32916.6|32915.2|32911.6|6
1651839220000|2022-05-06 12:13:40|32914.7|32911.1|32915.2|32911.6|32915.7|32912.1|32914.2|32910.6|3
1651839230000|2022-05-06 12:13:50|32914.2|32910.6|32916.2|32912.6|32916.2|32912.6|32913.7|32910.1|7
1651839240000|2022-05-06 12:14:00|32916.7|32913.1|32914.7|32911.1|32917.2|32913.6|32914.7|32911.1|7
1651839250000|2022-05-06 12:14:10|32914.2|32910.6|32912.2|32908.6|32914.2|32910.6|32911.7|32908.1|4
1651839260000|2022-05-06 12:14:20|32912.7|32909.1|32912.7|32909.1|32913.7|32910.1|32909.2|32905.6|15
1651839270000|2022-05-06 12:14:30|32912.2|32908.6|32908.7|32905.1|32912.2|32908.6|32908.7|32905.1|6
1651839280000|2022-05-06 12:14:40|32908.2|32904.6|32908.2|32904.6|32910.2|32906.6|32907.7|32904.1|10
1651839290000|2022-05-06 12:14:50|32909.2|32905.6|32910.2|32906.6|32912.7|32909.1|32909.2|32905.6|5
1651839300000|2022-05-06 12:15:00|32909.7|32906.1|32912.2|32908.6|32914.2|32910.6|32909.2|32905.6|8
1651839310000|2022-05-06 12:15:10|32912.7|32909.1|32913.7|32910.1|32914.2|32910.6|32911.7|32908.1|3
1651839320000|2022-05-06 12:15:20|32912.2|32908.6|32913.2|32909.6|32914.2|32910.6|32911.7|32908.1|5
1651839330000|2022-05-06 12:15:30|32913.7|32910.1|32912.2|32908.6|32914.2|32910.6|32912.2|32908.6|0
1651839340000|2022-05-06 12:15:40|32911.7|32908.1|32912.2|32908.6|32912.7|32909.1|32911.7|32908.1|1
1651839350000|2022-05-06 12:15:50|32911.7|32908.1|32907.2|32903.6|32911.7|32908.1|32905.2|32901.6|12
1651839360000|2022-05-06 12:16:00|32906.7|32903.1|32910.2|32906.6|32910.7|32907.1|32906.2|32902.6|16
1651839370000|2022-05-06 12:16:10|32909.7|32906.1|32914.2|32910.6|32914.2|32910.6|32909.7|32906.1|10
1651839380000|2022-05-06 12:16:20|32913.7|32910.1|32913.2|32909.6|32916.2|32912.6|32913.2|32909.6|6
1651839390000|2022-05-06 12:16:30|32913.7|32910.1|32911.2|32907.6|32913.7|32910.1|32909.2|32905.6|5
1651839400000|2022-05-06 12:16:40|32910.7|32907.1|32906.7|32903.1|32910.7|32907.1|32905.7|32902.1|10
1651839410000|2022-05-06 12:16:50|32906.2|32902.6|32906.7|32903.1|32907.2|32903.6|32905.2|32901.6|4
1651839420000|2022-05-06 12:17:00|32907.2|32903.6|32908.7|32905.1|32909.2|32905.6|32905.2|32901.6|12
1651839430000|2022-05-06 12:17:10|32909.2|32905.6|32907.2|32903.6|32910.7|32907.1|32907.2|32903.6|5
1651839440000|2022-05-06 12:17:20|32907.7|32904.1|32909.7|32906.1|32910.7|32907.1|32907.7|32904.1|3
1651839450000|2022-05-06 12:17:30|32909.2|32905.6|32911.2|32907.6|32912.7|32909.1|32909.2|32905.6|2
1651839460000|2022-05-06 12:17:40|32911.7|32908.1|32910.7|32907.1|32911.7|32908.1|32909.7|32906.1|2
1651839470000|2022-05-06 12:17:50|32911.2|32907.6|32914.2|32910.6|32914.2|32910.6|32910.7|32907.1|15
1651839480000|2022-05-06 12:18:00|32913.7|32910.1|32918.7|32915.1|32919.2|32915.6|32913.2|32909.6|14
1651839490000|2022-05-06 12:18:10|32919.2|32915.6|32920.2|32916.6|32922.7|32919.1|32918.2|32914.6|10
1651839500000|2022-05-06 12:18:20|32919.7|32916.1|32918.2|32914.6|32920.2|32916.6|32917.2|32913.6|6
1651839510000|2022-05-06 12:18:30|32918.7|32915.1|32912.2|32908.6|32919.2|32915.6|32911.7|32908.1|5
1651839520000|2022-05-06 12:18:40|32912.7|32909.1|32913.2|32909.6|32915.7|32912.1|32912.2|32908.6|4
1651839530000|2022-05-06 12:18:50|32912.7|32909.1|32912.2|32908.6|32915.7|32912.1|32912.2|32908.6|2
1651839540000|2022-05-06 12:19:00|32912.7|32909.1|32917.2|32913.6|32917.2|32913.6|32912.7|32909.1|1
1651839550000|2022-05-06 12:19:10|32916.7|32913.1|32920.2|32916.6|32920.2|32916.6|32916.7|32913.1|7
1651839560000|2022-05-06 12:19:20|32919.7|32916.1|32918.2|32914.6|32920.2|32916.6|32917.2|32913.6|4
1651839570000|2022-05-06 12:19:30|32918.7|32915.1|32917.7|32914.1|32923.2|32919.6|32917.7|32914.1|13
1651839580000|2022-05-06 12:19:40|32917.2|32913.6|32921.2|32917.6|32921.2|32917.6|32917.2|32913.6|6
1651839590000|2022-05-06 12:19:50|32921.7|32918.1|32918.7|32915.1|32921.7|32918.1|32918.7|32915.1|6
1651839600000|2022-05-06 12:20:00|32919.2|32915.6|32917.2|32913.6|32921.7|32918.1|32917.2|32913.6|19
1651839610000|2022-05-06 12:20:10|32916.7|32913.1|32913.2|32909.6|32917.2|32913.6|32912.2|32908.6|7
1651839620000|2022-05-06 12:20:20|32912.7|32909.1|32913.2|32909.6|32913.7|32910.1|32912.2|32908.6|0
1651839630000|2022-05-06 12:20:30|32912.7|32909.1|32913.2|32909.6|32914.2|32910.6|32912.7|32909.1|0
1651839640000|2022-05-06 12:20:40|32912.7|32909.1|32910.7|32907.1|32912.7|32909.1|32910.7|32907.1|2
1651839650000|2022-05-06 12:20:50|32907.7|32904.1|32904.2|32900.6|32907.7|32904.1|32903.2|32899.6|29
1651839660000|2022-05-06 12:21:00|32904.7|32901.1|32911.2|32907.6|32912.2|32908.6|32904.7|32901.1|10
1651839670000|2022-05-06 12:21:10|32910.7|32907.1|32912.2|32908.6|32914.2|32910.6|32910.7|32907.1|7
1651839680000|2022-05-06 12:21:20|32912.7|32909.1|32914.2|32910.6|32916.7|32913.1|32912.7|32909.1|3
1651839690000|2022-05-06 12:21:30|32914.7|32911.1|32915.2|32911.6|32915.7|32912.1|32914.7|32911.1|2
1651839700000|2022-05-06 12:21:40|32915.7|32912.1|32915.7|32912.1|32919.2|32915.6|32915.7|32912.1|5
1651839710000|2022-05-06 12:21:50|32916.2|32912.6|32914.2|32910.6|32916.2|32912.6|32913.2|32909.6|5
1651839720000|2022-05-06 12:22:00|32913.7|32910.1|32914.2|32910.6|32916.2|32912.6|32913.2|32909.6|9
1651839730000|2022-05-06 12:22:10|32914.7|32911.1|32915.2|32911.6|32917.2|32913.6|32914.7|32911.1|8
1651839740000|2022-05-06 12:22:20|32914.7|32911.1|32913.2|32909.6|32915.7|32912.1|32912.2|32908.6|0
1651839750000|2022-05-06 12:22:30|32913.7|32910.1|32916.2|32912.6|32916.7|32913.1|32913.7|32910.1|5
1651839760000|2022-05-06 12:22:40|32916.7|32913.1|32909.2|32905.6|32916.7|32913.1|32909.2|32905.6|9
1651839770000|2022-05-06 12:22:50|32908.7|32905.1|32906.7|32903.1|32908.7|32905.1|32905.7|32902.1|9
1651839780000|2022-05-06 12:23:00|32906.2|32902.6|32910.2|32906.6|32913.7|32910.1|32905.7|32902.1|19
1651839790000|2022-05-06 12:23:10|32910.7|32907.1|32912.2|32908.6|32912.2|32908.6|32909.7|32906.1|6
1651839800000|2022-05-06 12:23:20|32911.7|32908.1|32913.2|32909.6|32913.2|32909.6|32909.7|32906.1|5
1651839810000|2022-05-06 12:23:30|32912.7|32909.1|32909.2|32905.6|32912.7|32909.1|32909.2|32905.6|4
1651839820000|2022-05-06 12:23:40|32909.7|32906.1|32908.2|32904.6|32909.7|32906.1|32907.7|32904.1|6
1651839830000|2022-05-06 12:23:50|32907.7|32904.1|32901.7|32898.1|32908.2|32904.6|32901.2|32897.6|14
1651839840000|2022-05-06 12:24:00|32901.2|32897.6|32902.7|32899.1|32904.7|32901.1|32901.2|32897.6|17
1651839850000|2022-05-06 12:24:10|32903.2|32899.6|32899.7|32896.1|32904.2|32900.6|32899.7|32896.1|11
1651839860000|2022-05-06 12:24:20|32899.2|32895.6|32901.2|32897.6|32903.7|32900.1|32898.7|32895.1|19
1651839870000|2022-05-06 12:24:30|32900.2|32896.6|32897.2|32893.6|32900.2|32896.6|32897.2|32893.6|8
1651839880000|2022-05-06 12:24:40|32896.7|32893.1|32902.2|32898.6|32902.2|32898.6|32895.2|32891.6|28
1651839890000|2022-05-06 12:24:50|32901.7|32898.1|32904.7|32901.1|32904.7|32901.1|32901.2|32897.6|12
1651839900000|2022-05-06 12:25:00|32902.2|32898.6|32903.2|32899.6|32904.7|32901.1|32901.2|32897.6|19
1651839910000|2022-05-06 12:25:10|32903.7|32900.1|32899.2|32895.6|32903.7|32900.1|32899.2|32895.6|12
1651839920000|2022-05-06 12:25:20|32898.7|32895.1|32899.7|32896.1|32899.7|32896.1|32897.7|32894.1|3
1651839930000|2022-05-06 12:25:30|32899.2|32895.6|32899.7|32896.1|32901.7|32898.1|32898.7|32895.1|13
1651839940000|2022-05-06 12:25:40|32899.2|32895.6|32902.2|32898.6|32903.7|32900.1|32899.2|32895.6|28
1651839950000|2022-05-06 12:25:50|32902.7|32899.1|32901.2|32897.6|32907.2|32903.6|32899.7|32896.1|24
1651839960000|2022-05-06 12:26:00|32901.7|32898.1|32899.7|32896.1|32904.7|32901.1|32899.2|32895.6|38
1651839970000|2022-05-06 12:26:10|32899.2|32895.6|32898.2|32894.6|32899.7|32896.1|32898.2|32894.6|12
1651839980000|2022-05-06 12:26:20|32897.7|32894.1|32892.7|32889.1|32897.7|32894.1|32891.2|32887.6|30
1651839990000|2022-05-06 12:26:30|32893.2|32889.6|32878.7|32875.1|32893.7|32890.1|32878.7|32875.1|64
1651840000000|2022-05-06 12:26:40|32880.2|32876.6|32880.2|32876.6|32883.7|32880.1|32879.7|32876.1|18
1651840010000|2022-05-06 12:26:50|32880.7|32877.1|32883.7|32880.1|32884.7|32881.1|32877.2|32873.6|25
1651840020000|2022-05-06 12:27:00|32883.2|32879.6|32883.2|32879.6|32884.7|32881.1|32881.2|32877.6|23
1651840030000|2022-05-06 12:27:10|32882.2|32878.6|32886.7|32883.1|32887.2|32883.6|32880.2|32876.6|24
1651840040000|2022-05-06 12:27:20|32887.2|32883.6|32884.7|32881.1|32887.2|32883.6|32884.7|32881.1|2
1651840050000|2022-05-06 12:27:30|32885.2|32881.6|32884.2|32880.6|32885.2|32881.6|32883.2|32879.6|4
1651840060000|2022-05-06 12:27:40|32886.7|32883.1|32904.2|32900.6|32904.2|32900.6|32886.7|32883.1|33
1651840070000|2022-05-06 12:27:50|32903.7|32900.1|32901.7|32898.1|32904.2|32900.6|32898.2|32894.6|12
1651840080000|2022-05-06 12:28:00|32902.2|32898.6|32901.2|32897.6|32902.2|32898.6|32895.7|32892.1|64
1651840090000|2022-05-06 12:28:10|32901.7|32898.1|32904.2|32900.6|32904.7|32901.1|32900.2|32896.6|48
1651840100000|2022-05-06 12:28:20|32903.7|32900.1|32933.7|32930.1|32937.2|32933.6|32903.7|32900.1|158
1651840110000|2022-05-06 12:28:30|32933.2|32929.6|32930.7|32927.1|32933.7|32930.1|32923.2|32919.6|13
1651840120000|2022-05-06 12:28:40|32921.7|32918.1|32920.7|32917.1|32929.7|32926.1|32919.2|32915.6|31
1651840130000|2022-05-06 12:28:50|32919.7|32916.1|32916.2|32912.6|32920.2|32916.6|32911.7|32908.1|20
1651840140000|2022-05-06 12:29:00|32915.7|32912.1|32908.7|32905.1|32915.7|32912.1|32907.7|32904.1|2
1651840150000|2022-05-06 12:29:10|32907.7|32904.1|32916.7|32913.1|32922.2|32918.6|32907.7|32904.1|25
1651840160000|2022-05-06 12:29:20|32916.2|32912.6|32911.7|32908.1|32918.7|32915.1|32911.7|32908.1|19
1651840170000|2022-05-06 12:29:30|32910.2|32906.6|32907.7|32904.1|32911.7|32908.1|32906.7|32903.1|10
1651840180000|2022-05-06 12:29:40|32908.2|32904.6|32915.2|32911.6|32918.2|32914.6|32907.7|32904.1|11
1651840190000|2022-05-06 12:29:50|32916.2|32912.6|32920.7|32917.1|32920.7|32917.1|32916.2|32912.6|7
1651840200000|2022-05-06 12:30:00|32921.2|32917.6|32928.7|32925.1|32940.7|32937.1|32921.2|32917.6|40
1651840210000|2022-05-06 12:30:10|32931.7|32928.1|32990.2|32986.6|32991.2|32987.6|32925.7|32922.1|256
1651840220000|2022-05-06 12:30:20|32989.2|32985.6|32981.7|32978.1|32989.2|32985.6|32954.2|32950.6|132
1651840230000|2022-05-06 12:30:30|32982.2|32978.6|33045.2|33041.6|33048.7|33045.1|32978.7|32975.1|383
1651840240000|2022-05-06 12:30:40|33045.7|33042.1|33055.2|33051.6|33063.7|33060.1|33036.2|33032.6|236
1651840250000|2022-05-06 12:30:50|33055.7|33052.1|33039.7|33036.1|33057.7|33054.1|33020.2|33016.6|184
1651840260000|2022-05-06 12:31:00|33039.2|33035.6|33014.2|33010.6|33039.7|33036.1|32994.7|32991.1|187
1651840270000|2022-05-06 12:31:10|33013.7|33010.1|33029.2|33025.6|33029.2|33025.6|33007.7|33004.1|123
1651840280000|2022-05-06 12:31:20|33028.7|33025.1|33019.2|33015.6|33033.2|33029.6|33014.7|33011.1|172
1651840290000|2022-05-06 12:31:30|33018.2|33014.6|33015.7|33012.1|33019.7|33016.1|32995.7|32992.1|236
1651840300000|2022-05-06 12:31:40|33015.2|33011.6|32974.2|32970.6|33015.7|33012.1|32973.2|32969.6|211
1651840310000|2022-05-06 12:31:50|32975.2|32971.6|32979.2|32975.6|32982.2|32978.6|32966.7|32963.1|169
1651840320000|2022-05-06 12:32:00|32980.7|32977.1|32967.2|32963.6|32981.2|32977.6|32965.2|32961.6|113
1651840330000|2022-05-06 12:32:10|32967.7|32964.1|32982.2|32978.6|32983.2|32979.6|32964.2|32960.6|184
1651840340000|2022-05-06 12:32:20|32980.2|32976.6|32971.7|32968.1|32982.2|32978.6|32963.2|32959.6|54
1651840350000|2022-05-06 12:32:30|32969.7|32966.1|32959.2|32955.6|32973.2|32969.6|32954.7|32951.1|65
1651840360000|2022-05-06 12:32:40|32960.7|32957.1|32980.2|32976.6|32985.7|32982.1|32960.2|32956.6|103
1651840370000|2022-05-06 12:32:50|32983.2|32979.6|32986.2|32982.6|33001.2|32997.6|32977.2|32973.6|90
1651840380000|2022-05-06 12:33:00|32987.2|32983.6|32970.2|32966.6|32988.2|32984.6|32970.2|32966.6|88
1651840390000|2022-05-06 12:33:10|32971.2|32967.6|32979.7|32976.1|32979.7|32976.1|32969.2|32965.6|43
1651840400000|2022-05-06 12:33:20|32979.2|32975.6|32989.2|32985.6|32991.7|32988.1|32975.7|32972.1|61
1651840410000|2022-05-06 12:33:30|32990.7|32987.1|32975.2|32971.6|32996.7|32993.1|32975.2|32971.6|96
1651840420000|2022-05-06 12:33:40|32973.2|32969.6|32965.7|32962.1|32973.7|32970.1|32962.7|32959.1|70
1651840430000|2022-05-06 12:33:50|32967.2|32963.6|32960.7|32957.1|32967.7|32964.1|32956.7|32953.1|30
1651840440000|2022-05-06 12:34:00|32961.2|32957.6|32975.7|32972.1|32979.7|32976.1|32961.2|32957.6|74
1651840450000|2022-05-06 12:34:10|32973.2|32969.6|32968.7|32965.1|32978.7|32975.1|32968.7|32965.1|27
1651840460000|2022-05-06 12:34:20|32969.2|32965.6|32976.2|32972.6|32978.2|32974.6|32965.2|32961.6|29
1651840470000|2022-05-06 12:34:30|32973.7|32970.1|32970.2|32966.6|32979.7|32976.1|32969.7|32966.1|51
1651840480000|2022-05-06 12:34:40|32969.7|32966.1|32980.7|32977.1|32982.2|32978.6|32969.2|32965.6|44
1651840490000|2022-05-06 12:34:50|32980.2|32976.6|32991.2|32987.6|32991.2|32987.6|32979.2|32975.6|48
1651840500000|2022-05-06 12:35:00|32989.2|32985.6|32987.2|32983.6|32993.7|32990.1|32980.7|32977.1|112
1651840510000|2022-05-06 12:35:10|32994.2|32990.6|32989.7|32986.1|32995.7|32992.1|32985.2|32981.6|61
1651840520000|2022-05-06 12:35:20|32989.2|32985.6|32979.7|32976.1|32989.2|32985.6|32973.7|32970.1|55
1651840530000|2022-05-06 12:35:30|32980.2|32976.6|32995.7|32992.1|32995.7|32992.1|32978.7|32975.1|33
1651840540000|2022-05-06 12:35:40|32995.2|32991.6|33013.7|33010.1|33013.7|33010.1|32995.2|32991.6|117
1651840550000|2022-05-06 12:35:50|33013.2|33009.6|33021.7|33018.1|33023.2|33019.6|33013.2|33009.6|99
1651840560000|2022-05-06 12:36:00|33021.2|33017.6|33036.7|33033.1|33037.2|33033.6|33021.2|33017.6|69
1651840570000|2022-05-06 12:36:10|33037.7|33034.1|33035.7|33032.1|33039.7|33036.1|33026.7|33023.1|67
1651840580000|2022-05-06 12:36:20|33034.7|33031.1|33037.2|33033.6|33042.7|33039.1|33032.2|33028.6|40
1651840590000|2022-05-06 12:36:30|33037.7|33034.1|33050.2|33046.6|33052.2|33048.6|33037.7|33034.1|82
1651840600000|2022-05-06 12:36:40|33055.2|33051.6|33049.2|33045.6|33055.2|33051.6|33048.2|33044.6|62
1651840610000|2022-05-06 12:36:50|33050.2|33046.6|33050.7|33047.1|33053.2|33049.6|33046.2|33042.6|28
1651840620000|2022-05-06 12:37:00|33050.2|33046.6|33034.2|33030.6|33057.2|33053.6|33034.2|33030.6|79
1651840630000|2022-05-06 12:37:10|33036.7|33033.1|33038.7|33035.1|33049.2|33045.6|33032.7|33029.1|128
1651840640000|2022-05-06 12:37:20|33038.2|33034.6|33017.2|33013.6|33038.7|33035.1|33007.2|33003.6|134
1651840650000|2022-05-06 12:37:30|33017.7|33014.1|33029.7|33026.1|33029.7|33026.1|33015.2|33011.6|52
1651840660000|2022-05-06 12:37:40|33030.2|33026.6|33035.7|33032.1|33040.2|33036.6|33029.7|33026.1|83
1651840670000|2022-05-06 12:37:50|33035.2|33031.6|33021.7|33018.1|33035.2|33031.6|33020.2|33016.6|18
1651840680000|2022-05-06 12:38:00|33021.2|33017.6|33038.7|33035.1|33041.2|33037.6|33019.7|33016.1|48
1651840690000|2022-05-06 12:38:10|33039.7|33036.1|33030.7|33027.1|33040.7|33037.1|33030.2|33026.6|16
1651840700000|2022-05-06 12:38:20|33030.2|33026.6|33035.7|33032.1|33035.7|33032.1|33021.7|33018.1|22
1651840710000|2022-05-06 12:38:30|33034.2|33030.6|33023.2|33019.6|33035.7|33032.1|33022.7|33019.1|18
1651840720000|2022-05-06 12:38:40|33023.7|33020.1|33026.7|33023.1|33030.2|33026.6|33023.7|33020.1|10
1651840730000|2022-05-06 12:38:50|33027.2|33023.6|33031.2|33027.6|33036.2|33032.6|33026.2|33022.6|54
1651840740000|2022-05-06 12:39:00|33031.7|33028.1|33044.7|33041.1|33047.2|33043.6|33030.7|33027.1|52
1651840750000|2022-05-06 12:39:10|33045.2|33041.6|33043.2|33039.6|33047.7|33044.1|33041.7|33038.1|24
1651840760000|2022-05-06 12:39:20|33043.7|33040.1|33052.7|33049.1|33056.7|33053.1|33043.7|33040.1|34
1651840770000|2022-05-06 12:39:30|33052.2|33048.6|33037.2|33033.6|33056.2|33052.6|33035.7|33032.1|37
1651840780000|2022-05-06 12:39:40|33037.7|33034.1|33039.2|33035.6|33043.7|33040.1|33037.7|33034.1|30
1651840790000|2022-05-06 12:39:50|33039.7|33036.1|33030.7|33027.1|33043.7|33040.1|33030.2|33026.6|20
1651840800000|2022-05-06 12:40:00|33031.2|33027.6|33031.2|33027.6|33036.7|33033.1|33027.7|33024.1|41
1651840810000|2022-05-06 12:40:10|33031.7|33028.1|33029.7|33026.1|33033.2|33029.6|33026.2|33022.6|43
1651840820000|2022-05-06 12:40:20|33028.7|33025.1|33016.7|33013.1|33029.7|33026.1|33016.2|33012.6|17
1651840830000|2022-05-06 12:40:30|33017.2|33013.6|33014.7|33011.1|33017.2|33013.6|33011.2|33007.6|37
1651840840000|2022-05-06 12:40:40|33015.2|33011.6|33016.2|33012.6|33019.2|33015.6|33014.2|33010.6|18
1651840850000|2022-05-06 12:40:50|33014.7|33011.1|33014.7|33011.1|33022.2|33018.6|33013.2|33009.6|13
1651840860000|2022-05-06 12:41:00|33015.2|33011.6|33006.7|33003.1|33020.7|33017.1|33006.7|33003.1|59
1651840870000|2022-05-06 12:41:10|33005.7|33002.1|32997.7|32994.1|33005.7|33002.1|32992.7|32989.1|82
1651840880000|2022-05-06 12:41:20|32998.2|32994.6|33001.7|32998.1|33005.2|33001.6|32996.7|32993.1|30
1651840890000|2022-05-06 12:41:30|33002.2|32998.6|33002.7|32999.1|33003.7|33000.1|32998.7|32995.1|13
1651840900000|2022-05-06 12:41:40|33003.2|32999.6|33004.2|33000.6|33006.7|33003.1|33000.2|32996.6|19
1651840910000|2022-05-06 12:41:50|33002.7|32999.1|32997.7|32994.1|33003.2|32999.6|32996.2|32992.6|14
1651840920000|2022-05-06 12:42:00|32998.2|32994.6|32990.2|32986.6|33000.2|32996.6|32983.7|32980.1|95
1651840930000|2022-05-06 12:42:10|32989.7|32986.1|33011.2|33007.6|33011.2|33007.6|32988.7|32985.1|48
1651840940000|2022-05-06 12:42:20|33012.2|33008.6|32999.7|32996.1|33013.7|33010.1|32999.7|32996.1|31
1651840950000|2022-05-06 12:42:30|32999.2|32995.6|32997.7|32994.1|32999.2|32995.6|32993.2|32989.6|18
1651840960000|2022-05-06 12:42:40|32998.2|32994.6|32987.7|32984.1|33006.2|33002.6|32987.7|32984.1|69
1651840970000|2022-05-06 12:42:50|32988.2|32984.6|32988.2|32984.6|32996.2|32992.6|32987.2|32983.6|34
1651840980000|2022-05-06 12:43:00|32988.7|32985.1|32980.7|32977.1|32994.7|32991.1|32978.7|32975.1|64
1651840990000|2022-05-06 12:43:10|32980.2|32976.6|32985.7|32982.1|32985.7|32982.1|32979.7|32976.1|17
1651841000000|2022-05-06 12:43:20|32985.2|32981.6|32992.7|32989.1|32995.7|32992.1|32985.2|32981.6|28
1651841010000|2022-05-06 12:43:30|32993.2|32989.6|32986.7|32983.1|32993.2|32989.6|32985.2|32981.6|11
1651841020000|2022-05-06 12:43:40|32987.2|32983.6|32979.7|32976.1|32987.7|32984.1|32977.2|32973.6|38
1651841030000|2022-05-06 12:43:50|32981.2|32977.6|32978.2|32974.6|32982.7|32979.1|32978.2|32974.6|6
1651841040000|2022-05-06 12:44:00|32978.7|32975.1|32978.2|32974.6|32980.7|32977.1|32976.2|32972.6|16
1651841050000|2022-05-06 12:44:10|32977.7|32974.1|32972.2|32968.6|32978.2|32974.6|32970.2|32966.6|36
1651841060000|2022-05-06 12:44:20|32972.7|32969.1|32970.7|32967.1|32977.2|32973.6|32970.7|32967.1|37
1651841070000|2022-05-06 12:44:30|32971.2|32967.6|32972.2|32968.6|32973.7|32970.1|32970.2|32966.6|7
1651841080000|2022-05-06 12:44:40|32971.7|32968.1|32970.7|32967.1|32972.2|32968.6|32967.2|32963.6|25
1651841090000|2022-05-06 12:44:50|32970.2|32966.6|32971.2|32967.6|32971.7|32968.1|32967.7|32964.1|16
1651841100000|2022-05-06 12:45:00|32971.7|32968.1|32971.7|32968.1|32975.2|32971.6|32970.2|32966.6|23
1651841110000|2022-05-06 12:45:10|32972.2|32968.6|32970.2|32966.6|32975.2|32971.6|32970.2|32966.6|11
1651841120000|2022-05-06 12:45:20|32969.7|32966.1|32968.2|32964.6|32970.2|32966.6|32962.2|32958.6|29
1651841130000|2022-05-06 12:45:30|32967.7|32964.1|32974.7|32971.1|32974.7|32971.1|32966.2|32962.6|12
1651841140000|2022-05-06 12:45:40|32974.2|32970.6|32971.2|32967.6|32977.7|32974.1|32970.7|32967.1|16
1651841150000|2022-05-06 12:45:50|32970.7|32967.1|32973.2|32969.6|32974.7|32971.1|32970.7|32967.1|12
1651841160000|2022-05-06 12:46:00|32973.7|32970.1|32962.2|32958.6|32973.7|32970.1|32958.7|32955.1|54
1651841170000|2022-05-06 12:46:10|32961.7|32958.1|32960.2|32956.6|32962.7|32959.1|32949.2|32945.6|84
1651841180000|2022-05-06 12:46:20|32960.7|32957.1|32959.2|32955.6|32965.7|32962.1|32958.7|32955.1|32
1651841190000|2022-05-06 12:46:30|32956.2|32952.6|32945.7|32942.1|32956.2|32952.6|32943.2|32939.6|31
1651841200000|2022-05-06 12:46:40|32945.2|32941.6|32945.2|32941.6|32952.2|32948.6|32944.7|32941.1|15
1651841210000|2022-05-06 12:46:50|32944.7|32941.1|32938.2|32934.6|32944.7|32941.1|32936.2|32932.6|39
1651841220000|2022-05-06 12:47:00|32937.7|32934.1|32950.7|32947.1|32951.2|32947.6|32937.7|32934.1|21
1651841230000|2022-05-06 12:47:10|32951.2|32947.6|32946.2|32942.6|32955.2|32951.6|32945.2|32941.6|26
1651841240000|2022-05-06 12:47:20|32945.7|32942.1|32946.7|32943.1|32947.2|32943.6|32940.7|32937.1|14
1651841250000|2022-05-06 12:47:30|32947.2|32943.6|32945.7|32942.1|32947.7|32944.1|32945.2|32941.6|2
1651841260000|2022-05-06 12:47:40|32946.2|32942.6|32936.2|32932.6|32946.7|32943.1|32936.2|32932.6|25
1651841270000|2022-05-06 12:47:50|32936.7|32933.1|32934.7|32931.1|32939.7|32936.1|32931.7|32928.1|40
1651841280000|2022-05-06 12:48:00|32935.2|32931.6|32946.7|32943.1|32946.7|32943.1|32935.2|32931.6|35
1651841290000|2022-05-06 12:48:10|32947.7|32944.1|32949.7|32946.1|32951.2|32947.6|32947.7|32944.1|33
1651841300000|2022-05-06 12:48:20|32950.7|32947.1|32947.2|32943.6|32952.7|32949.1|32937.7|32934.1|94
1651841310000|2022-05-06 12:48:30|32947.7|32944.1|32944.7|32941.1|32955.2|32951.6|32944.7|32941.1|46
1651841320000|2022-05-06 12:48:40|32942.7|32939.1|32930.2|32926.6|32944.7|32941.1|32929.7|32926.1|54
1651841330000|2022-05-06 12:48:50|32930.7|32927.1|32918.7|32915.1|32935.7|32932.1|32918.2|32914.6|83
1651841340000|2022-05-06 12:49:00|32919.2|32915.6|32917.2|32913.6|32921.2|32917.6|32911.7|32908.1|57
1651841350000|2022-05-06 12:49:10|32917.7|32914.1|32915.7|32912.1|32922.7|32919.1|32909.2|32905.6|40
1651841360000|2022-05-06 12:49:20|32915.2|32911.6|32912.7|32909.1|32919.2|32915.6|32911.7|32908.1|37
1651841370000|2022-05-06 12:49:30|32913.2|32909.6|32898.7|32895.1|32914.7|32911.1|32897.7|32894.1|66
1651841380000|2022-05-06 12:49:40|32898.2|32894.6|32895.7|32892.1|32903.2|32899.6|32890.7|32887.1|75
1651841390000|2022-05-06 12:49:50|32896.2|32892.6|32885.2|32881.6|32897.2|32893.6|32879.7|32876.1|50
1651841400000|2022-05-06 12:50:00|32884.7|32881.1|32893.2|32889.6|32897.2|32893.6|32884.7|32881.1|32
1651841410000|2022-05-06 12:50:10|32892.7|32889.1|32891.7|32888.1|32894.2|32890.6|32887.2|32883.6|21
1651841420000|2022-05-06 12:50:20|32890.7|32887.1|32887.2|32883.6|32892.2|32888.6|32884.2|32880.6|22
1651841430000|2022-05-06 12:50:30|32886.7|32883.1|32886.7|32883.1|32891.2|32887.6|32885.2|32881.6|23
1651841440000|2022-05-06 12:50:40|32887.2|32883.6|32889.2|32885.6|32893.7|32890.1|32884.2|32880.6|32
1651841450000|2022-05-06 12:50:50|32888.2|32884.6|32886.7|32883.1|32888.7|32885.1|32883.7|32880.1|42
1651841460000|2022-05-06 12:51:00|32887.2|32883.6|32886.7|32883.1|32891.7|32888.1|32886.7|32883.1|17
1651841470000|2022-05-06 12:51:10|32887.2|32883.6|32893.2|32889.6|32893.7|32890.1|32886.2|32882.6|8
1651841480000|2022-05-06 12:51:20|32893.7|32890.1|32903.2|32899.6|32906.7|32903.1|32893.7|32890.1|34
1651841490000|2022-05-06 12:51:30|32903.7|32900.1|32906.7|32903.1|32906.7|32903.1|32902.2|32898.6|14
1651841500000|2022-05-06 12:51:40|32907.2|32903.6|32896.7|32893.1|32908.2|32904.6|32895.7|32892.1|26
1651841510000|2022-05-06 12:51:50|32897.2|32893.6|32891.7|32888.1|32898.7|32895.1|32891.7|32888.1|14
1651841520000|2022-05-06 12:52:00|32892.2|32888.6|32889.2|32885.6|32892.7|32889.1|32887.7|32884.1|35
1651841530000|2022-05-06 12:52:10|32887.2|32883.6|32886.7|32883.1|32893.2|32889.6|32886.7|32883.1|15
1651841540000|2022-05-06 12:52:20|32887.2|32883.6|32885.2|32881.6|32890.7|32887.1|32881.2|32877.6|19
1651841550000|2022-05-06 12:52:30|32884.7|32881.1|32889.7|32886.1|32890.7|32887.1|32884.2|32880.6|16
1651841560000|2022-05-06 12:52:40|32890.2|32886.6|32890.2|32886.6|32897.7|32894.1|32888.7|32885.1|66
1651841570000|2022-05-06 12:52:50|32889.7|32886.1|32881.2|32877.6|32890.2|32886.6|32877.2|32873.6|45
1651841580000|2022-05-06 12:53:00|32881.7|32878.1|32879.2|32875.6|32883.7|32880.1|32874.2|32870.6|50
1651841590000|2022-05-06 12:53:10|32879.7|32876.1|32883.7|32880.1|32888.2|32884.6|32878.7|32875.1|21
1651841600000|2022-05-06 12:53:20|32884.2|32880.6|32876.7|32873.1|32885.2|32881.6|32875.2|32871.6|23
1651841610000|2022-05-06 12:53:30|32875.7|32872.1|32875.7|32872.1|32881.2|32877.6|32874.7|32871.1|67
1651841620000|2022-05-06 12:53:40|32874.7|32871.1|32856.7|32853.1|32874.7|32871.1|32855.2|32851.6|101
1651841630000|2022-05-06 12:53:50|32857.7|32854.1|32868.2|32864.6|32871.2|32867.6|32857.7|32854.1|47
1651841640000|2022-05-06 12:54:00|32868.7|32865.1|32873.2|32869.6|32873.2|32869.6|32863.7|32860.1|33
1651841650000|2022-05-06 12:54:10|32872.7|32869.1|32869.7|32866.1|32876.2|32872.6|32860.7|32857.1|33
1651841660000|2022-05-06 12:54:20|32870.2|32866.6|32866.2|32862.6|32871.7|32868.1|32863.2|32859.6|37
1651841670000|2022-05-06 12:54:30|32865.7|32862.1|32871.7|32868.1|32872.2|32868.6|32860.7|32857.1|23
1651841680000|2022-05-06 12:54:40|32871.2|32867.6|32862.2|32858.6|32877.7|32874.1|32860.7|32857.1|26
1651841690000|2022-05-06 12:54:50|32862.7|32859.1|32861.2|32857.6|32865.2|32861.6|32859.7|32856.1|24
1651841700000|2022-05-06 12:55:00|32861.7|32858.1|32858.7|32855.1|32864.2|32860.6|32856.7|32853.1|24
1651841710000|2022-05-06 12:55:10|32859.2|32855.6|32854.2|32850.6|32859.7|32856.1|32850.7|32847.1|46
1651841720000|2022-05-06 12:55:20|32854.7|32851.1|32849.2|32845.6|32861.2|32857.6|32848.7|32845.1|29
1651841730000|2022-05-06 12:55:30|32848.7|32845.1|32840.7|32837.1|32852.2|32848.6|32840.7|32837.1|58
1651841740000|2022-05-06 12:55:40|32841.2|32837.6|32842.7|32839.1|32847.7|32844.1|32839.2|32835.6|53
1651841750000|2022-05-06 12:55:50|32842.2|32838.6|32839.2|32835.6|32842.7|32839.1|32833.7|32830.1|89
1651841760000|2022-05-06 12:56:00|32840.2|32836.6|32833.2|32829.6|32841.7|32838.1|32831.7|32828.1|37
1651841770000|2022-05-06 12:56:10|32833.7|32830.1|32840.2|32836.6|32841.7|32838.1|32833.7|32830.1|21
1651841780000|2022-05-06 12:56:20|32841.2|32837.6|32842.2|32838.6|32843.7|32840.1|32835.7|32832.1|28
1651841790000|2022-05-06 12:56:30|32843.7|32840.1|32844.7|32841.1|32845.7|32842.1|32838.7|32835.1|32
1651841800000|2022-05-06 12:56:40|32844.2|32840.6|32837.7|32834.1|32845.2|32841.6|32837.7|32834.1|31
1651841810000|2022-05-06 12:56:50|32838.2|32834.6|32842.2|32838.6|32842.7|32839.1|32837.2|32833.6|6
1651841820000|2022-05-06 12:57:00|32841.7|32838.1|32831.2|32827.6|32842.2|32838.6|32829.2|32825.6|43
1651841830000|2022-05-06 12:57:10|32831.7|32828.1|32833.7|32830.1|32834.7|32831.1|32829.7|32826.1|16
1651841840000|2022-05-06 12:57:20|32834.2|32830.6|32837.7|32834.1|32838.7|32835.1|32833.7|32830.1|10
1651841850000|2022-05-06 12:57:30|32837.2|32833.6|32845.2|32841.6|32846.2|32842.6|32837.2|32833.6|12
1651841860000|2022-05-06 12:57:40|32844.7|32841.1|32841.2|32837.6|32845.7|32842.1|32839.7|32836.1|13
1651841870000|2022-05-06 12:57:50|32840.7|32837.1|32839.7|32836.1|32845.2|32841.6|32838.2|32834.6|27
1651841880000|2022-05-06 12:58:00|32838.2|32834.6|32840.7|32837.1|32842.7|32839.1|32837.2|32833.6|33
1651841890000|2022-05-06 12:58:10|32839.7|32836.1|32841.2|32837.6|32841.7|32838.1|32837.7|32834.1|31
1651841900000|2022-05-06 12:58:20|32840.7|32837.1|32848.7|32845.1|32848.7|32845.1|32838.2|32834.6|35
1651841910000|2022-05-06 12:58:30|32849.2|32845.6|32842.7|32839.1|32849.7|32846.1|32841.2|32837.6|67
1651841920000|2022-05-06 12:58:40|32842.2|32838.6|32836.7|32833.1|32845.2|32841.6|32833.7|32830.1|44
1651841930000|2022-05-06 12:58:50|32836.2|32832.6|32832.7|32829.1|32838.2|32834.6|32831.7|32828.1|18
1651841940000|2022-05-06 12:59:00|32833.2|32829.6|32836.7|32833.1|32839.7|32836.1|32831.2|32827.6|17
1651841950000|2022-05-06 12:59:10|32837.2|32833.6|32837.7|32834.1|32842.7|32839.1|32824.7|32821.1|63
1651841960000|2022-05-06 12:59:20|32837.2|32833.6|32829.2|32825.6|32837.2|32833.6|32826.7|32823.1|35
1651841970000|2022-05-06 12:59:30|32828.7|32825.1|32829.2|32825.6|32835.2|32831.6|32826.7|32823.1|54
1651841980000|2022-05-06 12:59:40|32829.7|32826.1|32822.7|32819.1|32830.7|32827.1|32810.7|32807.1|164
1651841990000|2022-05-06 12:59:50|32823.2|32819.6|32818.7|32815.1|32825.7|32822.1|32818.7|32815.1|58
1651842000000|2022-05-06 13:00:00|32819.2|32815.6|32819.7|32816.1|32824.7|32821.1|32815.2|32811.6|42
1651842010000|2022-05-06 13:00:10|32819.2|32815.6|32822.7|32819.1|32823.2|32819.6|32813.7|32810.1|35
1651842020000|2022-05-06 13:00:20|32822.2|32818.6|32829.2|32825.6|32829.7|32826.1|32819.2|32815.6|45
1651842030000|2022-05-06 13:00:30|32829.7|32826.1|32838.7|32835.1|32840.7|32837.1|32829.2|32825.6|119
1651842040000|2022-05-06 13:00:40|32837.7|32834.1|32834.7|32831.1|32842.2|32838.6|32833.2|32829.6|61
1651842050000|2022-05-06 13:00:50|32835.2|32831.6|32827.7|32824.1|32836.2|32832.6|32826.7|32823.1|30
1651842060000|2022-05-06 13:01:00|32828.7|32825.1|32829.2|32825.6|32835.2|32831.6|32823.7|32820.1|38
1651842070000|2022-05-06 13:01:10|32829.7|32826.1|32832.2|32828.6|32832.7|32829.1|32826.2|32822.6|33
1651842080000|2022-05-06 13:01:20|32831.7|32828.1|32836.7|32833.1|32836.7|32833.1|32831.7|32828.1|30
1651842090000|2022-05-06 13:01:30|32837.2|32833.6|32829.7|32826.1|32840.2|32836.6|32829.7|32826.1|26
1651842100000|2022-05-06 13:01:40|32829.2|32825.6|32826.7|32823.1|32832.2|32828.6|32822.7|32819.1|60
1651842110000|2022-05-06 13:01:50|32825.7|32822.1|32829.7|32826.1|32830.2|32826.6|32821.7|32818.1|34
1651842120000|2022-05-06 13:02:00|32830.7|32827.1|32834.7|32831.1|32836.7|32833.1|32828.7|32825.1|21
1651842130000|2022-05-06 13:02:10|32835.2|32831.6|32834.7|32831.1|32835.2|32831.6|32832.2|32828.6|18
1651842140000|2022-05-06 13:02:20|32835.2|32831.6|32841.7|32838.1|32841.7|32838.1|32834.2|32830.6|28
1651842150000|2022-05-06 13:02:30|32841.2|32837.6|32838.7|32835.1|32841.7|32838.1|32838.7|32835.1|25
1651842160000|2022-05-06 13:02:40|32838.2|32834.6|32842.7|32839.1|32842.7|32839.1|32837.7|32834.1|30
1651842170000|2022-05-06 13:02:50|32842.2|32838.6|32830.7|32827.1|32842.2|32838.6|32829.2|32825.6|35
1651842180000|2022-05-06 13:03:00|32831.2|32827.6|32829.2|32825.6|32831.7|32828.1|32826.7|32823.1|70
1651842190000|2022-05-06 13:03:10|32829.7|32826.1|32830.2|32826.6|32833.7|32830.1|32826.7|32823.1|34
1651842200000|2022-05-06 13:03:20|32831.2|32827.6|32835.7|32832.1|32835.7|32832.1|32831.2|32827.6|17
1651842210000|2022-05-06 13:03:30|32835.2|32831.6|32825.7|32822.1|32835.7|32832.1|32825.7|32822.1|30
1651842220000|2022-05-06 13:03:40|32825.2|32821.6|32818.7|32815.1|32825.7|32822.1|32817.7|32814.1|92
1651842230000|2022-05-06 13:03:50|32818.2|32814.6|32824.7|32821.1|32827.7|32824.1|32818.2|32814.6|26
1651842240000|2022-05-06 13:04:00|32825.2|32821.6|32824.7|32821.1|32828.2|32824.6|32821.7|32818.1|30
1651842250000|2022-05-06 13:04:10|32824.2|32820.6|32816.7|32813.1|32824.2|32820.6|32816.7|32813.1|37
1651842260000|2022-05-06 13:04:20|32817.2|32813.6|32818.2|32814.6|32823.7|32820.1|32816.2|32812.6|45
1651842270000|2022-05-06 13:04:30|32817.7|32814.1|32819.7|32816.1|32825.7|32822.1|32814.7|32811.1|24
1651842280000|2022-05-06 13:04:40|32820.2|32816.6|32805.2|32801.6|32820.2|32816.6|32797.2|32793.6|244
1651842290000|2022-05-06 13:04:50|32804.7|32801.1|32792.2|32788.6|32807.2|32803.6|32790.2|32786.6|155
1651842300000|2022-05-06 13:05:00|32792.7|32789.1|32793.2|32789.6|32796.7|32793.1|32790.7|32787.1|88
1651842310000|2022-05-06 13:05:10|32792.7|32789.1|32801.7|32798.1|32803.7|32800.1|32791.2|32787.6|50
1651842320000|2022-05-06 13:05:20|32801.2|32797.6|32799.7|32796.1|32802.7|32799.1|32797.2|32793.6|37
1651842330000|2022-05-06 13:05:30|32799.2|32795.6|32800.7|32797.1|32802.2|32798.6|32797.2|32793.6|19
1651842340000|2022-05-06 13:05:40|32801.2|32797.6|32792.7|32789.1|32801.2|32797.6|32792.7|32789.1|20
1651842350000|2022-05-06 13:05:50|32793.2|32789.6|32814.7|32811.1|32815.2|32811.6|32793.2|32789.6|45
1651842360000|2022-05-06 13:06:00|32815.7|32812.1|32819.2|32815.6|32819.7|32816.1|32809.7|32806.1|27
1651842370000|2022-05-06 13:06:10|32819.7|32816.1|32814.7|32811.1|32820.7|32817.1|32814.7|32811.1|33
1651842380000|2022-05-06 13:06:20|32814.2|32810.6|32807.7|32804.1|32815.2|32811.6|32807.2|32803.6|16
1651842390000|2022-05-06 13:06:30|32808.2|32804.6|32806.7|32803.1|32808.2|32804.6|32806.7|32803.1|12
1651842400000|2022-05-06 13:06:40|32807.2|32803.6|32804.2|32800.6|32807.2|32803.6|32803.7|32800.1|11
1651842410000|2022-05-06 13:06:50|32803.7|32800.1|32807.7|32804.1|32808.2|32804.6|32803.7|32800.1|18
1651842420000|2022-05-06 13:07:00|32808.2|32804.6|32810.2|32806.6|32812.7|32809.1|32805.2|32801.6|35
1651842430000|2022-05-06 13:07:10|32809.7|32806.1|32801.7|32798.1|32810.7|32807.1|32800.7|32797.1|25
1651842440000|2022-05-06 13:07:20|32802.2|32798.6|32800.7|32797.1|32804.7|32801.1|32798.7|32795.1|30
1651842450000|2022-05-06 13:07:30|32800.2|32796.6|32806.2|32802.6|32808.7|32805.1|32799.7|32796.1|15
1651842460000|2022-05-06 13:07:40|32805.7|32802.1|32801.2|32797.6|32807.2|32803.6|32800.7|32797.1|10
1651842470000|2022-05-06 13:07:50|32800.7|32797.1|32794.7|32791.1|32801.7|32798.1|32791.7|32788.1|38
1651842480000|2022-05-06 13:08:00|32795.7|32792.1|32792.7|32789.1|32798.7|32795.1|32792.2|32788.6|39
1651842490000|2022-05-06 13:08:10|32793.2|32789.6|32792.2|32788.6|32796.7|32793.1|32791.7|32788.1|13
1651842500000|2022-05-06 13:08:20|32791.7|32788.1|32785.7|32782.1|32794.7|32791.1|32784.7|32781.1|50
1651842510000|2022-05-06 13:08:30|32786.2|32782.6|32793.7|32790.1|32794.7|32791.1|32785.7|32782.1|26
1651842520000|2022-05-06 13:08:40|32794.2|32790.6|32791.7|32788.1|32796.7|32793.1|32789.2|32785.6|37
1651842530000|2022-05-06 13:08:50|32792.2|32788.6|32794.2|32790.6|32800.2|32796.6|32790.7|32787.1|49
1651842540000|2022-05-06 13:09:00|32794.7|32791.1|32798.7|32795.1|32801.2|32797.6|32792.7|32789.1|32
1651842550000|2022-05-06 13:09:10|32799.7|32796.1|32802.2|32798.6|32804.7|32801.1|32798.7|32795.1|30
1651842560000|2022-05-06 13:09:20|32801.7|32798.1|32797.7|32794.1|32802.7|32799.1|32796.7|32793.1|16
1651842570000|2022-05-06 13:09:30|32797.2|32793.6|32800.7|32797.1|32800.7|32797.1|32795.7|32792.1|21
1651842580000|2022-05-06 13:09:40|32799.7|32796.1|32793.7|32790.1|32800.2|32796.6|32789.7|32786.1|30
1651842590000|2022-05-06 13:09:50|32793.2|32789.6|32795.7|32792.1|32797.7|32794.1|32789.7|32786.1|20
1651842600000|2022-05-06 13:10:00|32795.2|32791.6|32797.7|32794.1|32798.7|32795.1|32791.7|32788.1|24
1651842610000|2022-05-06 13:10:10|32797.2|32793.6|32792.7|32789.1|32801.7|32798.1|32791.7|32788.1|19
1651842620000|2022-05-06 13:10:20|32793.2|32789.6|32799.2|32795.6|32800.7|32797.1|32792.7|32789.1|7
1651842630000|2022-05-06 13:10:30|32798.7|32795.1|32811.2|32807.6|32811.2|32807.6|32797.7|32794.1|30
1651842640000|2022-05-06 13:10:40|32811.7|32808.1|32809.7|32806.1|32813.7|32810.1|32805.2|32801.6|23
1651842650000|2022-05-06 13:10:50|32809.2|32805.6|32812.7|32809.1|32812.7|32809.1|32804.7|32801.1|17
1651842660000|2022-05-06 13:11:00|32813.7|32810.1|32817.7|32814.1|32817.7|32814.1|32813.7|32810.1|37
1651842670000|2022-05-06 13:11:10|32818.7|32815.1|32818.2|32814.6|32820.2|32816.6|32814.7|32811.1|22
1651842680000|2022-05-06 13:11:20|32818.7|32815.1|32823.7|32820.1|32825.2|32821.6|32818.2|32814.6|25
1651842690000|2022-05-06 13:11:30|32823.2|32819.6|32814.7|32811.1|32824.2|32820.6|32814.7|32811.1|21
1651842700000|2022-05-06 13:11:40|32817.7|32814.1|32814.7|32811.1|32818.2|32814.6|32809.7|32806.1|45
1651842710000|2022-05-06 13:11:50|32815.2|32811.6|32819.7|32816.1|32819.7|32816.1|32814.7|32811.1|20
1651842720000|2022-05-06 13:12:00|32819.2|32815.6|32828.7|32825.1|32829.7|32826.1|32817.7|32814.1|32
1651842730000|2022-05-06 13:12:10|32829.2|32825.6|32839.2|32835.6|32841.2|32837.6|32828.7|32825.1|152
1651842740000|2022-05-06 13:12:20|32839.7|32836.1|32855.2|32851.6|32855.7|32852.1|32838.7|32835.1|125
1651842750000|2022-05-06 13:12:30|32853.7|32850.1|32846.7|32843.1|32854.2|32850.6|32845.7|32842.1|37
1651842760000|2022-05-06 13:12:40|32845.7|32842.1|32843.7|32840.1|32846.7|32843.1|32842.2|32838.6|8
1651842770000|2022-05-06 13:12:50|32843.2|32839.6|32840.7|32837.1|32843.7|32840.1|32838.7|32835.1|13
1651842780000|2022-05-06 13:13:00|32841.2|32837.6|32843.7|32840.1|32844.7|32841.1|32837.7|32834.1|17
1651842790000|2022-05-06 13:13:10|32844.2|32840.6|32842.7|32839.1|32845.2|32841.6|32839.7|32836.1|17
1651842800000|2022-05-06 13:13:20|32843.2|32839.6|32844.7|32841.1|32845.7|32842.1|32841.7|32838.1|14
1651842810000|2022-05-06 13:13:30|32845.2|32841.6|32850.2|32846.6|32851.2|32847.6|32844.7|32841.1|20
1651842820000|2022-05-06 13:13:40|32851.7|32848.1|32851.7|32848.1|32852.2|32848.6|32845.7|32842.1|24
1651842830000|2022-05-06 13:13:50|32851.2|32847.6|32851.2|32847.6|32856.2|32852.6|32849.7|32846.1|32
1651842840000|2022-05-06 13:14:00|32850.7|32847.1|32862.7|32859.1|32865.7|32862.1|32850.2|32846.6|51
1651842850000|2022-05-06 13:14:10|32862.2|32858.6|32864.7|32861.1|32864.7|32861.1|32857.2|32853.6|17
1651842860000|2022-05-06 13:14:20|32865.2|32861.6|32868.2|32864.6|32869.7|32866.1|32864.7|32861.1|32
1651842870000|2022-05-06 13:14:30|32868.7|32865.1|32869.7|32866.1|32870.2|32866.6|32867.2|32863.6|24
1651842880000|2022-05-06 13:14:40|32870.2|32866.6|32868.7|32865.1|32870.2|32866.6|32866.2|32862.6|13
1651842890000|2022-05-06 13:14:50|32868.2|32864.6|32862.2|32858.6|32869.7|32866.1|32861.7|32858.1|29
1651842900000|2022-05-06 13:15:00|32861.7|32858.1|32861.7|32858.1|32864.2|32860.6|32858.7|32855.1|18
1651842910000|2022-05-06 13:15:10|32861.2|32857.6|32831.7|32828.1|32861.7|32858.1|32829.7|32826.1|129
1651842920000|2022-05-06 13:15:20|32832.2|32828.6|32836.2|32832.6|32836.2|32832.6|32824.7|32821.1|57
1651842930000|2022-05-06 13:15:30|32836.7|32833.1|32837.7|32834.1|32840.2|32836.6|32832.7|32829.1|38
1651842940000|2022-05-06 13:15:40|32837.2|32833.6|32836.7|32833.1|32838.7|32835.1|32833.2|32829.6|10
1651842950000|2022-05-06 13:15:50|32836.2|32832.6|32836.7|32833.1|32837.7|32834.1|32832.2|32828.6|16
1651842960000|2022-05-06 13:16:00|32836.2|32832.6|32838.2|32834.6|32839.7|32836.1|32833.2|32829.6|16
1651842970000|2022-05-06 13:16:10|32838.7|32835.1|32840.7|32837.1|32844.7|32841.1|32838.7|32835.1|13
1651842980000|2022-05-06 13:16:20|32841.2|32837.6|32844.7|32841.1|32846.7|32843.1|32840.2|32836.6|30
1651842990000|2022-05-06 13:16:30|32844.2|32840.6|32838.7|32835.1|32846.2|32842.6|32838.7|32835.1|12
1651843000000|2022-05-06 13:16:40|32839.2|32835.6|32838.7|32835.1|32843.7|32840.1|32837.7|32834.1|7
1651843010000|2022-05-06 13:16:50|32839.2|32835.6|32842.7|32839.1|32843.7|32840.1|32838.7|32835.1|4
1651843020000|2022-05-06 13:17:00|32843.2|32839.6|32840.2|32836.6|32843.2|32839.6|32838.2|32834.6|15
1651843030000|2022-05-06 13:17:10|32839.7|32836.1|32841.7|32838.1|32843.7|32840.1|32838.7|32835.1|11
1651843040000|2022-05-06 13:17:20|32841.2|32837.6|32838.7|32835.1|32841.2|32837.6|32836.7|32833.1|21
1651843050000|2022-05-06 13:17:30|32838.2|32834.6|32840.7|32837.1|32841.7|32838.1|32837.7|32834.1|1
1651843060000|2022-05-06 13:17:40|32841.7|32838.1|32838.7|32835.1|32841.7|32838.1|32837.2|32833.6|3
1651843070000|2022-05-06 13:17:50|32838.2|32834.6|32835.7|32832.1|32839.7|32836.1|32835.7|32832.1|12
1651843080000|2022-05-06 13:18:00|32835.2|32831.6|32839.7|32836.1|32840.2|32836.6|32834.7|32831.1|11
1651843090000|2022-05-06 13:18:10|32840.2|32836.6|32840.7|32837.1|32841.7|32838.1|32837.7|32834.1|14
1651843100000|2022-05-06 13:18:20|32840.2|32836.6|32838.7|32835.1|32843.7|32840.1|32838.7|32835.1|22
1651843110000|2022-05-06 13:18:30|32837.7|32834.1|32842.7|32839.1|32842.7|32839.1|32836.7|32833.1|19
1651843120000|2022-05-06 13:18:40|32842.2|32838.6|32842.2|32838.6|32844.7|32841.1|32839.7|32836.1|21
1651843130000|2022-05-06 13:18:50|32842.7|32839.1|32846.7|32843.1|32846.7|32843.1|32842.2|32838.6|8
1651843140000|2022-05-06 13:19:00|32846.2|32842.6|32839.2|32835.6|32846.2|32842.6|32838.2|32834.6|29
1651843150000|2022-05-06 13:19:10|32838.7|32835.1|32841.7|32838.1|32844.7|32841.1|32837.7|32834.1|25
1651843160000|2022-05-06 13:19:20|32842.2|32838.6|32846.7|32843.1|32846.7|32843.1|32839.2|32835.6|20
1651843170000|2022-05-06 13:19:30|32846.2|32842.6|32846.2|32842.6|32846.7|32843.1|32843.2|32839.6|13
1651843180000|2022-05-06 13:19:40|32846.7|32843.1|32851.2|32847.6|32854.7|32851.1|32846.2|32842.6|73
1651843190000|2022-05-06 13:19:50|32851.7|32848.1|32854.2|32850.6|32856.2|32852.6|32851.2|32847.6|49
1651843200000|2022-05-06 13:20:00|32854.7|32851.1|32866.7|32863.1|32866.7|32863.1|32854.2|32850.6|37
1651843210000|2022-05-06 13:20:10|32866.2|32862.6|32865.7|32862.1|32869.7|32866.1|32863.2|32859.6|19
1651843220000|2022-05-06 13:20:20|32866.7|32863.1|32870.2|32866.6|32870.2|32866.6|32863.2|32859.6|25
1651843230000|2022-05-06 13:20:30|32869.7|32866.1|32863.2|32859.6|32870.2|32866.6|32863.2|32859.6|38
1651843240000|2022-05-06 13:20:40|32862.7|32859.1|32854.7|32851.1|32862.7|32859.1|32853.7|32850.1|23
1651843250000|2022-05-06 13:20:50|32854.2|32850.6|32862.7|32859.1|32863.7|32860.1|32852.7|32849.1|21
1651843260000|2022-05-06 13:21:00|32863.2|32859.6|32866.7|32863.1|32871.7|32868.1|32861.7|32858.1|20
1651843270000|2022-05-06 13:21:10|32866.2|32862.6|32869.2|32865.6|32869.2|32865.6|32860.7|32857.1|10
1651843280000|2022-05-06 13:21:20|32871.7|32868.1|32871.7|32868.1|32873.7|32870.1|32869.7|32866.1|27
1651843290000|2022-05-06 13:21:30|32872.2|32868.6|32869.7|32866.1|32874.7|32871.1|32868.2|32864.6|48
1651843300000|2022-05-06 13:21:40|32869.2|32865.6|32870.7|32867.1|32872.7|32869.1|32867.7|32864.1|20
1651843310000|2022-05-06 13:21:50|32871.2|32867.6|32868.7|32865.1|32875.7|32872.1|32867.7|32864.1|15
1651843320000|2022-05-06 13:22:00|32868.2|32864.6|32870.2|32866.6|32873.2|32869.6|32866.2|32862.6|15
1651843330000|2022-05-06 13:22:10|32869.7|32866.1|32872.2|32868.6|32873.2|32869.6|32868.7|32865.1|4
1651843340000|2022-05-06 13:22:20|32872.7|32869.1|32867.7|32864.1|32874.7|32871.1|32867.7|32864.1|11
1651843350000|2022-05-06 13:22:30|32867.2|32863.6|32866.2|32862.6|32870.2|32866.6|32864.7|32861.1|11
1651843360000|2022-05-06 13:22:40|32866.7|32863.1|32864.2|32860.6|32866.7|32863.1|32856.2|32852.6|23
1651843370000|2022-05-06 13:22:50|32863.7|32860.1|32859.7|32856.1|32863.7|32860.1|32856.7|32853.1|23
1651843380000|2022-05-06 13:23:00|32859.2|32855.6|32846.7|32843.1|32860.7|32857.1|32844.7|32841.1|40
1651843390000|2022-05-06 13:23:10|32846.2|32842.6|32835.7|32832.1|32846.2|32842.6|32832.7|32829.1|78
1651843400000|2022-05-06 13:23:20|32835.2|32831.6|32840.2|32836.6|32840.7|32837.1|32831.7|32828.1|20
1651843410000|2022-05-06 13:23:30|32840.7|32837.1|32831.7|32828.1|32842.7|32839.1|32830.7|32827.1|18
1651843420000|2022-05-06 13:23:40|32831.2|32827.6|32836.7|32833.1|32837.2|32833.6|32829.7|32826.1|12
1651843430000|2022-05-06 13:23:50|32836.2|32832.6|32835.7|32832.1|32836.2|32832.6|32830.7|32827.1|10
1651843440000|2022-05-06 13:24:00|32834.7|32831.1|32834.7|32831.1|32840.2|32836.6|32833.2|32829.6|11
1651843450000|2022-05-06 13:24:10|32834.2|32830.6|32836.7|32833.1|32837.2|32833.6|32832.7|32829.1|7
1651843460000|2022-05-06 13:24:20|32837.2|32833.6|32838.7|32835.1|32843.2|32839.6|32836.7|32833.1|7
1651843470000|2022-05-06 13:24:30|32838.2|32834.6|32846.2|32842.6|32846.2|32842.6|32837.7|32834.1|30
1651843480000|2022-05-06 13:24:40|32846.7|32843.1|32853.2|32849.6|32853.7|32850.1|32842.7|32839.1|28
1651843490000|2022-05-06 13:24:50|32853.7|32850.1|32851.2|32847.6|32857.7|32854.1|32850.7|32847.1|30
1651843500000|2022-05-06 13:25:00|32850.7|32847.1|32866.7|32863.1|32867.7|32864.1|32850.7|32847.1|48
1651843510000|2022-05-06 13:25:10|32867.2|32863.6|32856.7|32853.1|32867.7|32864.1|32854.2|32850.6|41
1651843520000|2022-05-06 13:25:20|32856.2|32852.6|32856.7|32853.1|32858.7|32855.1|32850.2|32846.6|37
1651843530000|2022-05-06 13:25:30|32856.2|32852.6|32863.7|32860.1|32863.7|32860.1|32855.7|32852.1|13
1651843540000|2022-05-06 13:25:40|32864.2|32860.6|32855.7|32852.1|32864.7|32861.1|32855.7|32852.1|18
1651843550000|2022-05-06 13:25:50|32855.2|32851.6|32855.7|32852.1|32858.7|32855.1|32853.2|32849.6|4
1651843560000|2022-05-06 13:26:00|32855.2|32851.6|32857.2|32853.6|32861.7|32858.1|32855.2|32851.6|14
1651843570000|2022-05-06 13:26:10|32857.7|32854.1|32848.2|32844.6|32857.7|32854.1|32848.2|32844.6|10
1651843580000|2022-05-06 13:26:20|32847.7|32844.1|32854.7|32851.1|32856.7|32853.1|32847.7|32844.1|10
1651843590000|2022-05-06 13:26:30|32855.2|32851.6|32864.2|32860.6|32864.2|32860.6|32854.2|32850.6|28
1651843600000|2022-05-06 13:26:40|32863.7|32860.1|32862.7|32859.1|32864.2|32860.6|32860.2|32856.6|20
1651843610000|2022-05-06 13:26:50|32863.2|32859.6|32863.7|32860.1|32863.7|32860.1|32859.2|32855.6|4
1651843620000|2022-05-06 13:27:00|32864.2|32860.6|32856.7|32853.1|32864.7|32861.1|32856.7|32853.1|32
1651843630000|2022-05-06 13:27:10|32857.7|32854.1|32853.7|32850.1|32858.2|32854.6|32853.7|32850.1|38
1651843640000|2022-05-06 13:27:20|32854.2|32850.6|32857.7|32854.1|32859.7|32856.1|32854.2|32850.6|6
1651843650000|2022-05-06 13:27:30|32856.7|32853.1|32857.2|32853.6|32861.7|32858.1|32856.7|32853.1|14
1651843660000|2022-05-06 13:27:40|32856.7|32853.1|32855.2|32851.6|32860.2|32856.6|32855.2|32851.6|19
1651843670000|2022-05-06 13:27:50|32854.2|32850.6|32845.2|32841.6|32855.7|32852.1|32844.2|32840.6|33
1651843680000|2022-05-06 13:28:00|32845.7|32842.1|32837.7|32834.1|32847.7|32844.1|32834.7|32831.1|94
1651843690000|2022-05-06 13:28:10|32837.2|32833.6|32834.7|32831.1|32838.7|32835.1|32830.7|32827.1|110
1651843700000|2022-05-06 13:28:20|32835.2|32831.6|32839.7|32836.1|32844.7|32841.1|32831.2|32827.6|59
1651843710000|2022-05-06 13:28:30|32840.7|32837.1|32838.2|32834.6|32840.7|32837.1|32832.2|32828.6|80
1651843720000|2022-05-06 13:28:40|32837.7|32834.1|32834.7|32831.1|32838.7|32835.1|32831.7|32828.1|84
1651843730000|2022-05-06 13:28:50|32834.2|32830.6|32833.7|32830.1|32838.7|32835.1|32831.7|32828.1|68
1651843740000|2022-05-06 13:29:00|32833.2|32829.6|32827.7|32824.1|32833.2|32829.6|32823.7|32820.1|77
1651843750000|2022-05-06 13:29:10|32828.7|32825.1|32824.7|32821.1|32830.2|32826.6|32823.2|32819.6|28
1651843760000|2022-05-06 13:29:20|32824.2|32820.6|32823.7|32820.1|32827.7|32824.1|32818.7|32815.1|48
1651843770000|2022-05-06 13:29:30|32823.2|32819.6|32809.7|32806.1|32826.2|32822.6|32809.2|32805.6|146
1651843780000|2022-05-06 13:29:40|32810.2|32806.6|32802.2|32798.6|32812.7|32809.1|32801.7|32798.1|69
1651843790000|2022-05-06 13:29:50|32802.7|32799.1|32774.7|32771.1|32802.7|32799.1|32770.7|32767.1|231
1651843800000|2022-05-06 13:30:00|32774.1|32771.7|32815.6|32813.2|32816.1|32813.7|32765.6|32763.2|1226
1651843810000|2022-05-06 13:30:10|32816.1|32813.7|32796.1|32793.7|32818.1|32815.7|32788.1|32785.7|413
1651843820000|2022-05-06 13:30:20|32797.1|32794.7|32781.1|32778.7|32807.6|32805.2|32781.1|32778.7|212
1651843830000|2022-05-06 13:30:30|32781.6|32779.2|32792.1|32789.7|32821.1|32818.7|32781.6|32779.2|346
1651843840000|2022-05-06 13:30:40|32790.6|32788.2|32786.1|32783.7|32805.1|32802.7|32786.1|32783.7|231
1651843850000|2022-05-06 13:30:50|32785.6|32783.2|32773.1|32770.7|32794.1|32791.7|32768.1|32765.7|189
1651843860000|2022-05-06 13:31:00|32770.1|32767.7|32793.6|32791.2|32794.6|32792.2|32768.1|32765.7|199
1651843870000|2022-05-06 13:31:10|32794.1|32791.7|32806.1|32803.7|32826.1|32823.7|32789.6|32787.2|221
1651843880000|2022-05-06 13:31:20|32805.6|32803.2|32820.1|32817.7|32823.6|32821.2|32801.6|32799.2|228
1651843890000|2022-05-06 13:31:30|32820.6|32818.2|32812.1|32809.7|32828.6|32826.2|32812.1|32809.7|142
1651843900000|2022-05-06 13:31:40|32813.1|32810.7|32804.1|32801.7|32827.1|32824.7|32799.1|32796.7|173
1651843910000|2022-05-06 13:31:50|32805.1|32802.7|32827.1|32824.7|32828.6|32826.2|32804.6|32802.2|190
1651843920000|2022-05-06 13:32:00|32826.1|32823.7|32815.6|32813.2|32832.1|32829.7|32807.1|32804.7|187
1651843930000|2022-05-06 13:32:10|32815.1|32812.7|32798.1|32795.7|32822.1|32819.7|32793.1|32790.7|197
1651843940000|2022-05-06 13:32:20|32799.1|32796.7|32798.6|32796.2|32808.1|32805.7|32785.1|32782.7|219
1651843950000|2022-05-06 13:32:30|32799.1|32796.7|32780.1|32777.7|32799.6|32797.2|32780.1|32777.7|156
1651843960000|2022-05-06 13:32:40|32780.6|32778.2|32780.1|32777.7|32789.1|32786.7|32772.6|32770.2|161
1651843970000|2022-05-06 13:32:50|32781.1|32778.7|32780.1|32777.7|32789.1|32786.7|32777.1|32774.7|124
1651843980000|2022-05-06 13:33:00|32777.6|32775.2|32768.6|32766.2|32779.6|32777.2|32765.1|32762.7|176
1651843990000|2022-05-06 13:33:10|32768.1|32765.7|32763.1|32760.7|32773.6|32771.2|32760.6|32758.2|163
1651844000000|2022-05-06 13:33:20|32763.6|32761.2|32755.1|32752.7|32769.1|32766.7|32753.6|32751.2|211
1651844010000|2022-05-06 13:33:30|32755.6|32753.2|32747.1|32744.7|32758.1|32755.7|32743.1|32740.7|186
1651844020000|2022-05-06 13:33:40|32745.1|32742.7|32748.1|32745.7|32756.1|32753.7|32741.1|32738.7|144
1651844030000|2022-05-06 13:33:50|32748.6|32746.2|32753.1|32750.7|32755.1|32752.7|32744.1|32741.7|110
1651844040000|2022-05-06 13:34:00|32752.6|32750.2|32773.6|32771.2|32773.6|32771.2|32749.1|32746.7|177
1651844050000|2022-05-06 13:34:10|32774.1|32771.7|32781.1|32778.7|32791.6|32789.2|32773.1|32770.7|218
1651844060000|2022-05-06 13:34:20|32781.6|32779.2|32766.1|32763.7|32789.1|32786.7|32761.1|32758.7|152
1651844070000|2022-05-06 13:34:30|32764.1|32761.7|32755.1|32752.7|32766.6|32764.2|32749.6|32747.2|97
1651844080000|2022-05-06 13:34:40|32754.6|32752.2|32757.1|32754.7|32760.1|32757.7|32748.1|32745.7|130
1651844090000|2022-05-06 13:34:50|32757.6|32755.2|32755.1|32752.7|32758.1|32755.7|32750.1|32747.7|50
1651844100000|2022-05-06 13:35:00|32752.6|32750.2|32736.6|32734.2|32755.6|32753.2|32728.1|32725.7|286
1651844110000|2022-05-06 13:35:10|32735.6|32733.2|32745.6|32743.2|32756.6|32754.2|32733.6|32731.2|115
1651844120000|2022-05-06 13:35:20|32747.1|32744.7|32742.6|32740.2|32749.6|32747.2|32740.6|32738.2|56
1651844130000|2022-05-06 13:35:30|32742.1|32739.7|32738.1|32735.7|32744.6|32742.2|32728.1|32725.7|142
1651844140000|2022-05-06 13:35:40|32735.1|32732.7|32730.1|32727.7|32736.6|32734.2|32726.1|32723.7|89
1651844150000|2022-05-06 13:35:50|32730.6|32728.2|32726.6|32724.2|32738.1|32735.7|32725.6|32723.2|147
1651844160000|2022-05-06 13:36:00|32726.1|32723.7|32718.1|32715.7|32733.6|32731.2|32713.1|32710.7|364
1651844170000|2022-05-06 13:36:10|32719.6|32717.2|32704.1|32701.7|32721.6|32719.2|32697.1|32694.7|257
1651844180000|2022-05-06 13:36:20|32706.6|32704.2|32678.1|32675.7|32706.6|32704.2|32678.1|32675.7|337
1651844190000|2022-05-06 13:36:30|32677.6|32675.2|32682.1|32679.7|32683.6|32681.2|32675.1|32672.7|117
1651844200000|2022-05-06 13:36:40|32681.1|32678.7|32670.6|32668.2|32683.6|32681.2|32670.1|32667.7|148
1651844210000|2022-05-06 13:36:50|32673.6|32671.2|32654.6|32652.2|32682.6|32680.2|32651.6|32649.2|152
1651844220000|2022-05-06 13:37:00|32654.1|32651.7|32646.1|32643.7|32654.1|32651.7|32642.1|32639.7|156
1651844230000|2022-05-06 13:37:10|32645.6|32643.2|32658.6|32656.2|32659.1|32656.7|32640.1|32637.7|140
1651844240000|2022-05-06 13:37:20|32659.1|32656.7|32653.1|32650.7|32664.1|32661.7|32651.1|32648.7|175
1651844250000|2022-05-06 13:37:30|32654.6|32652.2|32655.6|32653.2|32656.6|32654.2|32645.1|32642.7|95
1651844260000|2022-05-06 13:37:40|32655.1|32652.7|32620.1|32617.7|32656.1|32653.7|32619.1|32616.7|145
1651844270000|2022-05-06 13:37:50|32619.6|32617.2|32686.1|32683.7|32695.1|32692.7|32619.6|32617.2|293
1651844280000|2022-05-06 13:38:00|32685.6|32683.2|32668.6|32666.2|32689.6|32687.2|32663.6|32661.2|238
1651844290000|2022-05-06 13:38:10|32669.1|32666.7|32653.1|32650.7|32681.6|32679.2|32653.1|32650.7|109
1651844300000|2022-05-06 13:38:20|32652.6|32650.2|32661.1|32658.7|32663.6|32661.2|32649.1|32646.7|179
1651844310000|2022-05-06 13:38:30|32660.6|32658.2|32645.6|32643.2|32664.1|32661.7|32640.6|32638.2|140
1651844320000|2022-05-06 13:38:40|32645.1|32642.7|32659.6|32657.2|32660.1|32657.7|32643.1|32640.7|98
1651844330000|2022-05-06 13:38:50|32660.1|32657.7|32652.6|32650.2|32666.6|32664.2|32645.1|32642.7|84
1651844340000|2022-05-06 13:39:00|32653.1|32650.7|32645.6|32643.2|32654.1|32651.7|32641.1|32638.7|130
1651844350000|2022-05-06 13:39:10|32644.6|32642.2|32632.1|32629.7|32646.6|32644.2|32632.1|32629.7|86
1651844360000|2022-05-06 13:39:20|32631.1|32628.7|32632.1|32629.7|32644.6|32642.2|32630.1|32627.7|91
1651844370000|2022-05-06 13:39:30|32631.1|32628.7|32609.1|32606.7|32631.1|32628.7|32608.1|32605.7|161
1651844380000|2022-05-06 13:39:40|32608.6|32606.2|32609.1|32606.7|32625.6|32623.2|32606.1|32603.7|197
1651844390000|2022-05-06 13:39:50|32610.1|32607.7|32618.1|32615.7|32620.1|32617.7|32605.6|32603.2|118
1651844400000|2022-05-06 13:40:00|32617.6|32615.2|32641.1|32638.7|32654.1|32651.7|32609.1|32606.7|318
1651844410000|2022-05-06 13:40:10|32642.1|32639.7|32644.1|32641.7|32652.6|32650.2|32636.1|32633.7|144
1651844420000|2022-05-06 13:40:20|32644.6|32642.2|32633.6|32631.2|32650.6|32648.2|32623.6|32621.2|93
1651844430000|2022-05-06 13:40:30|32634.1|32631.7|32652.6|32650.2|32656.6|32654.2|32633.1|32630.7|106
1651844440000|2022-05-06 13:40:40|32651.6|32649.2|32658.6|32656.2|32667.6|32665.2|32644.6|32642.2|93
1651844450000|2022-05-06 13:40:50|32659.1|32656.7|32667.6|32665.2|32674.6|32672.2|32657.1|32654.7|84
1651844460000|2022-05-06 13:41:00|32665.6|32663.2|32659.1|32656.7|32672.1|32669.7|32652.1|32649.7|120
1651844470000|2022-05-06 13:41:10|32658.6|32656.2|32641.6|32639.2|32663.1|32660.7|32641.1|32638.7|85
1651844480000|2022-05-06 13:41:20|32641.1|32638.7|32631.1|32628.7|32648.1|32645.7|32625.1|32622.7|132
1651844490000|2022-05-06 13:41:30|32630.6|32628.2|32633.1|32630.7|32642.1|32639.7|32626.1|32623.7|94
1651844500000|2022-05-06 13:41:40|32632.6|32630.2|32670.6|32668.2|32673.6|32671.2|32630.1|32627.7|155
1651844510000|2022-05-06 13:41:50|32671.1|32668.7|32685.6|32683.2|32696.6|32694.2|32665.6|32663.2|288
1651844520000|2022-05-06 13:42:00|32684.1|32681.7|32666.1|32663.7|32684.1|32681.7|32659.1|32656.7|142
1651844530000|2022-05-06 13:42:10|32667.1|32664.7|32676.1|32673.7|32687.6|32685.2|32663.1|32660.7|104
1651844540000|2022-05-06 13:42:20|32678.1|32675.7|32648.1|32645.7|32682.6|32680.2|32646.6|32644.2|93
1651844550000|2022-05-06 13:42:30|32648.6|32646.2|32644.6|32642.2|32656.6|32654.2|32642.1|32639.7|102
1651844560000|2022-05-06 13:42:40|32645.1|32642.7|32638.6|32636.2|32647.6|32645.2|32621.6|32619.2|193
1651844570000|2022-05-06 13:42:50|32640.1|32637.7|32627.6|32625.2|32641.1|32638.7|32624.1|32621.7|121
1651844580000|2022-05-06 13:43:00|32628.1|32625.7|32607.6|32605.2|32628.1|32625.7|32606.6|32604.2|165
1651844590000|2022-05-06 13:43:10|32607.1|32604.7|32603.6|32601.2|32614.1|32611.7|32601.1|32598.7|153
1651844600000|2022-05-06 13:43:20|32604.1|32601.7|32606.1|32603.7|32622.1|32619.7|32594.6|32592.2|214
1651844610000|2022-05-06 13:43:30|32604.1|32601.7|32595.1|32592.7|32615.6|32613.2|32594.1|32591.7|88
1651844620000|2022-05-06 13:43:40|32596.1|32593.7|32595.6|32593.2|32605.6|32603.2|32581.1|32578.7|153
1651844630000|2022-05-06 13:43:50|32594.1|32591.7|32603.6|32601.2|32616.1|32613.7|32587.1|32584.7|131
1651844640000|2022-05-06 13:44:00|32604.6|32602.2|32595.6|32593.2|32609.6|32607.2|32586.1|32583.7|115
1651844650000|2022-05-06 13:44:10|32596.1|32593.7|32593.6|32591.2|32597.1|32594.7|32579.6|32577.2|133
1651844660000|2022-05-06 13:44:20|32594.6|32592.2|32585.6|32583.2|32599.1|32596.7|32583.6|32581.2|99
1651844670000|2022-05-06 13:44:30|32586.6|32584.2|32594.1|32591.7|32596.6|32594.2|32583.6|32581.2|109
1651844680000|2022-05-06 13:44:40|32592.6|32590.2|32586.6|32584.2|32594.6|32592.2|32585.6|32583.2|86
1651844690000|2022-05-06 13:44:50|32586.1|32583.7|32591.6|32589.2|32602.6|32600.2|32585.1|32582.7|79
1651844700000|2022-05-06 13:45:00|32593.1|32590.7|32598.1|32595.7|32619.1|32616.7|32587.6|32585.2|220
1651844710000|2022-05-06 13:45:10|32595.6|32593.2|32596.1|32593.7|32598.6|32596.2|32583.6|32581.2|151
1651844720000|2022-05-06 13:45:20|32597.1|32594.7|32587.1|32584.7|32597.1|32594.7|32578.6|32576.2|85
1651844730000|2022-05-06 13:45:30|32585.6|32583.2|32592.1|32589.7|32593.1|32590.7|32582.1|32579.7|89
1651844740000|2022-05-06 13:45:40|32589.1|32586.7|32606.6|32604.2|32621.6|32619.2|32588.6|32586.2|124
1651844750000|2022-05-06 13:45:50|32605.1|32602.7|32598.6|32596.2|32608.1|32605.7|32594.1|32591.7|56
1651844760000|2022-05-06 13:46:00|32598.1|32595.7|32577.6|32575.2|32599.1|32596.7|32576.6|32574.2|150
1651844770000|2022-05-06 13:46:10|32578.1|32575.7|32563.6|32561.2|32579.1|32576.7|32554.1|32551.7|209
1651844780000|2022-05-06 13:46:20|32563.1|32560.7|32553.1|32550.7|32563.1|32560.7|32551.6|32549.2|106
1651844790000|2022-05-06 13:46:30|32553.6|32551.2|32552.1|32549.7|32559.1|32556.7|32550.6|32548.2|115
1651844800000|2022-05-06 13:46:40|32553.1|32550.7|32559.1|32556.7|32577.1|32574.7|32552.6|32550.2|113
1651844810000|2022-05-06 13:46:50|32562.1|32559.7|32551.1|32548.7|32566.1|32563.7|32548.1|32545.7|71
1651844820000|2022-05-06 13:47:00|32551.6|32549.2|32544.1|32541.7|32552.1|32549.7|32543.6|32541.2|168
1651844830000|2022-05-06 13:47:10|32543.1|32540.7|32527.1|32524.7|32545.1|32542.7|32525.6|32523.2|158
1651844840000|2022-05-06 13:47:20|32526.6|32524.2|32518.1|32515.7|32527.1|32524.7|32516.1|32513.7|117
1651844850000|2022-05-06 13:47:30|32517.1|32514.7|32500.1|32497.7|32520.1|32517.7|32499.1|32496.7|194
1651844860000|2022-05-06 13:47:40|32499.1|32496.7|32505.1|32502.7|32506.1|32503.7|32498.1|32495.7|136
1651844870000|2022-05-06 13:47:50|32504.1|32501.7|32503.1|32500.7|32506.6|32504.2|32499.1|32496.7|90
1651844880000|2022-05-06 13:48:00|32502.1|32499.7|32509.6|32507.2|32513.1|32510.7|32493.6|32491.2|397
1651844890000|2022-05-06 13:48:10|32510.1|32507.7|32535.1|32532.7|32535.1|32532.7|32508.1|32505.7|282
1651844900000|2022-05-06 13:48:20|32534.1|32531.7|32548.1|32545.7|32548.1|32545.7|32532.6|32530.2|127
1651844910000|2022-05-06 13:48:30|32548.6|32546.2|32549.1|32546.7|32558.1|32555.7|32537.1|32534.7|163
1651844920000|2022-05-06 13:48:40|32550.6|32548.2|32558.1|32555.7|32559.6|32557.2|32541.1|32538.7|68
1651844930000|2022-05-06 13:48:50|32557.6|32555.2|32562.1|32559.7|32562.1|32559.7|32549.1|32546.7|41
1651844940000|2022-05-06 13:49:00|32563.1|32560.7|32567.1|32564.7|32576.1|32573.7|32558.6|32556.2|169
1651844950000|2022-05-06 13:49:10|32567.6|32565.2|32563.1|32560.7|32585.1|32582.7|32560.6|32558.2|111
1651844960000|2022-05-06 13:49:20|32562.6|32560.2|32551.6|32549.2|32567.6|32565.2|32550.6|32548.2|76
1651844970000|2022-05-06 13:49:30|32552.1|32549.7|32548.1|32545.7|32554.1|32551.7|32539.6|32537.2|67
1651844980000|2022-05-06 13:49:40|32548.6|32546.2|32570.6|32568.2|32573.1|32570.7|32544.6|32542.2|98
1651844990000|2022-05-06 13:49:50|32568.6|32566.2|32565.6|32563.2|32582.1|32579.7|32561.6|32559.2|98
1651845000000|2022-05-06 13:50:00|32565.1|32562.7|32604.1|32601.7|32606.1|32603.7|32563.1|32560.7|227
1651845010000|2022-05-06 13:50:10|32604.6|32602.2|32592.1|32589.7|32613.1|32610.7|32591.1|32588.7|177
1651845020000|2022-05-06 13:50:20|32592.6|32590.2|32593.1|32590.7|32594.1|32591.7|32573.1|32570.7|106
1651845030000|2022-05-06 13:50:30|32592.6|32590.2|32587.1|32584.7|32611.1|32608.7|32587.1|32584.7|88
1651845040000|2022-05-06 13:50:40|32591.1|32588.7|32591.6|32589.2|32596.1|32593.7|32582.6|32580.2|71
1651845050000|2022-05-06 13:50:50|32591.1|32588.7|32600.6|32598.2|32608.6|32606.2|32590.1|32587.7|127
1651845060000|2022-05-06 13:51:00|32601.1|32598.7|32610.1|32607.7|32610.6|32608.2|32594.6|32592.2|93
1651845070000|2022-05-06 13:51:10|32611.6|32609.2|32579.6|32577.2|32611.6|32609.2|32579.1|32576.7|154
1651845080000|2022-05-06 13:51:20|32580.1|32577.7|32574.6|32572.2|32589.1|32586.7|32564.1|32561.7|131
1651845090000|2022-05-06 13:51:30|32576.1|32573.7|32545.1|32542.7|32576.1|32573.7|32539.6|32537.2|153
1651845100000|2022-05-06 13:51:40|32544.6|32542.2|32544.6|32542.2|32560.1|32557.7|32540.1|32537.7|113
1651845110000|2022-05-06 13:51:50|32545.1|32542.7|32556.6|32554.2|32556.6|32554.2|32538.1|32535.7|87
1651845120000|2022-05-06 13:52:00|32556.1|32553.7|32533.1|32530.7|32556.1|32553.7|32525.1|32522.7|124
1651845130000|2022-05-06 13:52:10|32534.1|32531.7|32532.1|32529.7|32537.1|32534.7|32525.1|32522.7|67
1651845140000|2022-05-06 13:52:20|32531.1|32528.7|32561.1|32558.7|32562.1|32559.7|32527.6|32525.2|99
1651845150000|2022-05-06 13:52:30|32560.1|32557.7|32538.6|32536.2|32562.6|32560.2|32538.6|32536.2|83
1651845160000|2022-05-06 13:52:40|32537.6|32535.2|32533.1|32530.7|32547.1|32544.7|32533.1|32530.7|56
1651845170000|2022-05-06 13:52:50|32533.6|32531.2|32534.1|32531.7|32538.1|32535.7|32519.1|32516.7|220
1651845180000|2022-05-06 13:53:00|32534.6|32532.2|32547.1|32544.7|32551.6|32549.2|32534.6|32532.2|121
1651845190000|2022-05-06 13:53:10|32546.6|32544.2|32556.1|32553.7|32557.6|32555.2|32541.1|32538.7|72
1651845200000|2022-05-06 13:53:20|32555.1|32552.7|32552.1|32549.7|32560.1|32557.7|32545.1|32542.7|137
1651845210000|2022-05-06 13:53:30|32553.1|32550.7|32534.6|32532.2|32553.1|32550.7|32527.1|32524.7|81
1651845220000|2022-05-06 13:53:40|32534.1|32531.7|32574.1|32571.7|32574.1|32571.7|32529.1|32526.7|68
1651845230000|2022-05-06 13:53:50|32575.1|32572.7|32542.1|32539.7|32575.1|32572.7|32538.1|32535.7|108
1651845240000|2022-05-06 13:54:00|32544.1|32541.7|32546.1|32543.7|32558.1|32555.7|32536.1|32533.7|79
1651845250000|2022-05-06 13:54:10|32547.1|32544.7|32546.1|32543.7|32553.1|32550.7|32538.1|32535.7|51
1651845260000|2022-05-06 13:54:20|32547.6|32545.2|32531.6|32529.2|32549.1|32546.7|32531.1|32528.7|67
1651845270000|2022-05-06 13:54:30|32533.1|32530.7|32539.1|32536.7|32539.1|32536.7|32522.1|32519.7|136
1651845280000|2022-05-06 13:54:40|32540.6|32538.2|32553.1|32550.7|32555.6|32553.2|32531.1|32528.7|130
1651845290000|2022-05-06 13:54:50|32552.1|32549.7|32537.1|32534.7|32558.1|32555.7|32533.1|32530.7|79
1651845300000|2022-05-06 13:55:00|32536.1|32533.7|32550.1|32547.7|32553.1|32550.7|32532.1|32529.7|124
1651845310000|2022-05-06 13:55:10|32549.6|32547.2|32539.6|32537.2|32565.6|32563.2|32539.1|32536.7|171
1651845320000|2022-05-06 13:55:20|32543.1|32540.7|32533.1|32530.7|32550.1|32547.7|32529.1|32526.7|116
1651845330000|2022-05-06 13:55:30|32534.1|32531.7|32538.1|32535.7|32538.1|32535.7|32520.1|32517.7|111
1651845340000|2022-05-06 13:55:40|32536.6|32534.2|32525.1|32522.7|32540.1|32537.7|32523.6|32521.2|88
1651845350000|2022-05-06 13:55:50|32524.6|32522.2|32520.1|32517.7|32529.1|32526.7|32518.1|32515.7|98
1651845360000|2022-05-06 13:56:00|32519.1|32516.7|32531.1|32528.7|32539.1|32536.7|32518.1|32515.7|121
1651845370000|2022-05-06 13:56:10|32530.1|32527.7|32537.1|32534.7|32546.1|32543.7|32529.1|32526.7|82
1651845380000|2022-05-06 13:56:20|32536.6|32534.2|32537.1|32534.7|32541.1|32538.7|32529.1|32526.7|65
1651845390000|2022-05-06 13:56:30|32536.6|32534.2|32540.1|32537.7|32561.1|32558.7|32534.6|32532.2|116
1651845400000|2022-05-06 13:56:40|32539.1|32536.7|32535.1|32532.7|32540.1|32537.7|32529.1|32526.7|92
1651845410000|2022-05-06 13:56:50|32534.6|32532.2|32506.1|32503.7|32535.6|32533.2|32506.1|32503.7|331
1651845420000|2022-05-06 13:57:00|32505.1|32502.7|32504.6|32502.2|32511.1|32508.7|32493.6|32491.2|412
1651845430000|2022-05-06 13:57:10|32504.1|32501.7|32516.1|32513.7|32516.1|32513.7|32499.1|32496.7|126
1651845440000|2022-05-06 13:57:20|32515.6|32513.2|32529.1|32526.7|32532.1|32529.7|32512.6|32510.2|131
1651845450000|2022-05-06 13:57:30|32530.1|32527.7|32523.1|32520.7|32531.1|32528.7|32517.6|32515.2|120
1651845460000|2022-05-06 13:57:40|32522.1|32519.7|32521.1|32518.7|32527.1|32524.7|32513.1|32510.7|97
1651845470000|2022-05-06 13:57:50|32520.6|32518.2|32509.1|32506.7|32521.1|32518.7|32500.1|32497.7|128
1651845480000|2022-05-06 13:58:00|32507.1|32504.7|32491.1|32488.7|32510.1|32507.7|32489.1|32486.7|184
1651845490000|2022-05-06 13:58:10|32490.6|32488.2|32506.1|32503.7|32517.1|32514.7|32489.1|32486.7|87
1651845500000|2022-05-06 13:58:20|32507.6|32505.2|32512.1|32509.7|32523.1|32520.7|32501.1|32498.7|123
1651845510000|2022-05-06 13:58:30|32511.6|32509.2|32506.1|32503.7|32518.6|32516.2|32506.1|32503.7|64
1651845520000|2022-05-06 13:58:40|32505.6|32503.2|32520.1|32517.7|32521.1|32518.7|32502.1|32499.7|89
1651845530000|2022-05-06 13:58:50|32520.6|32518.2|32534.1|32531.7|32540.1|32537.7|32509.1|32506.7|109
1651845540000|2022-05-06 13:59:00|32535.1|32532.7|32509.1|32506.7|32536.1|32533.7|32507.1|32504.7|105
1651845550000|2022-05-06 13:59:10|32505.1|32502.7|32521.1|32518.7|32522.1|32519.7|32503.1|32500.7|43
1651845560000|2022-05-06 13:59:20|32521.6|32519.2|32544.6|32542.2|32550.1|32547.7|32520.1|32517.7|72
1651845570000|2022-05-06 13:59:30|32544.1|32541.7|32530.6|32528.2|32548.6|32546.2|32528.6|32526.2|86
1651845580000|2022-05-06 13:59:40|32531.1|32528.7|32539.6|32537.2|32543.6|32541.2|32531.1|32528.7|41
1651845590000|2022-05-06 13:59:50|32537.6|32535.2|32538.1|32535.7|32550.6|32548.2|32533.1|32530.7|96
1651845600000|2022-05-06 14:00:00|32538.6|32536.2|32539.6|32537.2|32547.1|32544.7|32526.6|32524.2|116
1651845610000|2022-05-06 14:00:10|32539.1|32536.7|32574.6|32572.2|32575.1|32572.7|32536.6|32534.2|137
1651845620000|2022-05-06 14:00:20|32575.1|32572.7|32572.1|32569.7|32580.1|32577.7|32558.6|32556.2|157
1651845630000|2022-05-06 14:00:30|32571.6|32569.2|32568.1|32565.7|32576.6|32574.2|32564.1|32561.7|71
1651845640000|2022-05-06 14:00:40|32567.6|32565.2|32562.6|32560.2|32571.1|32568.7|32560.6|32558.2|78
1651845650000|2022-05-06 14:00:50|32563.6|32561.2|32550.6|32548.2|32569.1|32566.7|32541.6|32539.2|81
1651845660000|2022-05-06 14:01:00|32550.1|32547.7|32549.6|32547.2|32552.6|32550.2|32542.6|32540.2|56
1651845670000|2022-05-06 14:01:10|32550.1|32547.7|32567.1|32564.7|32567.1|32564.7|32548.6|32546.2|57
1651845680000|2022-05-06 14:01:20|32566.6|32564.2|32566.1|32563.7|32572.1|32569.7|32552.6|32550.2|51
1651845690000|2022-05-06 14:01:30|32567.1|32564.7|32574.6|32572.2|32575.1|32572.7|32561.6|32559.2|164
1651845700000|2022-05-06 14:01:40|32574.1|32571.7|32551.6|32549.2|32574.1|32571.7|32547.1|32544.7|103
1651845710000|2022-05-06 14:01:50|32552.1|32549.7|32557.6|32555.2|32560.6|32558.2|32547.6|32545.2|69
1651845720000|2022-05-06 14:02:00|32558.1|32555.7|32547.6|32545.2|32558.1|32555.7|32543.1|32540.7|131
1651845730000|2022-05-06 14:02:10|32547.1|32544.7|32524.1|32521.7|32549.6|32547.2|32520.6|32518.2|125
1651845740000|2022-05-06 14:02:20|32523.1|32520.7|32521.6|32519.2|32529.1|32526.7|32516.6|32514.2|91
1651845750000|2022-05-06 14:02:30|32521.1|32518.7|32504.1|32501.7|32524.1|32521.7|32502.1|32499.7|129
1651845760000|2022-05-06 14:02:40|32505.1|32502.7|32502.1|32499.7|32513.6|32511.2|32501.1|32498.7|143
1651845770000|2022-05-06 14:02:50|32503.1|32500.7|32490.1|32487.7|32503.1|32500.7|32488.1|32485.7|113
1651845780000|2022-05-06 14:03:00|32490.6|32488.2|32481.6|32479.2|32495.6|32493.2|32480.1|32477.7|243
1651845790000|2022-05-06 14:03:10|32482.6|32480.2|32502.1|32499.7|32502.1|32499.7|32471.1|32468.7|155
1651845800000|2022-05-06 14:03:20|32501.6|32499.2|32501.6|32499.2|32507.1|32504.7|32494.1|32491.7|95
1651845810000|2022-05-06 14:03:30|32502.6|32500.2|32507.1|32504.7|32508.6|32506.2|32493.1|32490.7|51
1651845820000|2022-05-06 14:03:40|32507.6|32505.2|32522.1|32519.7|32523.6|32521.2|32507.1|32504.7|62
1651845830000|2022-05-06 14:03:50|32521.6|32519.2|32516.6|32514.2|32524.1|32521.7|32514.1|32511.7|49
1651845840000|2022-05-06 14:04:00|32516.1|32513.7|32536.1|32533.7|32536.1|32533.7|32502.6|32500.2|76
1651845850000|2022-05-06 14:04:10|32534.1|32531.7|32534.6|32532.2|32542.1|32539.7|32528.6|32526.2|69
1651845860000|2022-05-06 14:04:20|32534.1|32531.7|32540.6|32538.2|32557.6|32555.2|32534.1|32531.7|119
1651845870000|2022-05-06 14:04:30|32541.1|32538.7|32530.1|32527.7|32541.1|32538.7|32522.6|32520.2|76
1651845880000|2022-05-06 14:04:40|32529.1|32526.7|32546.6|32544.2|32553.1|32550.7|32528.6|32526.2|125
1651845890000|2022-05-06 14:04:50|32547.1|32544.7|32564.1|32561.7|32564.1|32561.7|32544.1|32541.7|71
1651845900000|2022-05-06 14:05:00|32565.1|32562.7|32588.1|32585.7|32588.6|32586.2|32559.1|32556.7|428
1651845910000|2022-05-06 14:05:10|32590.1|32587.7|32607.1|32604.7|32610.1|32607.7|32586.1|32583.7|193
1651845920000|2022-05-06 14:05:20|32607.6|32605.2|32599.6|32597.2|32610.1|32607.7|32593.6|32591.2|113
1651845930000|2022-05-06 14:05:30|32600.6|32598.2|32606.6|32604.2|32619.1|32616.7|32595.6|32593.2|156
1651845940000|2022-05-06 14:05:40|32607.1|32604.7|32617.1|32614.7|32617.1|32614.7|32599.6|32597.2|75
1651845950000|2022-05-06 14:05:50|32618.1|32615.7|32611.6|32609.2|32622.1|32619.7|32606.6|32604.2|92
1651845960000|2022-05-06 14:06:00|32611.1|32608.7|32620.6|32618.2|32627.6|32625.2|32606.6|32604.2|148
1651845970000|2022-05-06 14:06:10|32621.1|32618.7|32630.6|32628.2|32631.6|32629.2|32616.1|32613.7|63
1651845980000|2022-05-06 14:06:20|32629.6|32627.2|32620.6|32618.2|32630.6|32628.2|32614.6|32612.2|59
1651845990000|2022-05-06 14:06:30|32620.1|32617.7|32621.1|32618.7|32629.1|32626.7|32616.6|32614.2|46
1651846000000|2022-05-06 14:06:40|32620.1|32617.7|32637.6|32635.2|32640.1|32637.7|32609.1|32606.7|179
1651846010000|2022-05-06 14:06:50|32635.1|32632.7|32642.1|32639.7|32644.1|32641.7|32628.6|32626.2|82
1651846020000|2022-05-06 14:07:00|32642.6|32640.2|32655.1|32652.7|32655.6|32653.2|32638.1|32635.7|105
1651846030000|2022-05-06 14:07:10|32655.6|32653.2|32658.1|32655.7|32660.6|32658.2|32649.6|32647.2|73
1651846040000|2022-05-06 14:07:20|32657.6|32655.2|32664.1|32661.7|32678.1|32675.7|32654.6|32652.2|101
1651846050000|2022-05-06 14:07:30|32663.1|32660.7|32653.1|32650.7|32664.6|32662.2|32653.1|32650.7|89
1651846060000|2022-05-06 14:07:40|32653.6|32651.2|32639.1|32636.7|32654.1|32651.7|32639.1|32636.7|70
1651846070000|2022-05-06 14:07:50|32638.1|32635.7|32625.6|32623.2|32645.1|32642.7|32621.1|32618.7|105
1651846080000|2022-05-06 14:08:00|32626.1|32623.7|32609.1|32606.7|32627.6|32625.2|32607.1|32604.7|72
1651846090000|2022-05-06 14:08:10|32609.6|32607.2|32610.1|32607.7|32626.6|32624.2|32609.6|32607.2|117
1651846100000|2022-05-06 14:08:20|32612.1|32609.7|32593.6|32591.2|32620.1|32617.7|32588.1|32585.7|253
1651846110000|2022-05-06 14:08:30|32594.1|32591.7|32576.1|32573.7|32602.1|32599.7|32572.6|32570.2|106
1651846120000|2022-05-06 14:08:40|32576.6|32574.2|32573.6|32571.2|32591.6|32589.2|32567.1|32564.7|113
1651846130000|2022-05-06 14:08:50|32574.1|32571.7|32587.1|32584.7|32587.1|32584.7|32572.6|32570.2|90
1651846140000|2022-05-06 14:09:00|32588.6|32586.2|32590.6|32588.2|32590.6|32588.2|32574.1|32571.7|238
1651846150000|2022-05-06 14:09:10|32590.1|32587.7|32602.6|32600.2|32606.1|32603.7|32581.6|32579.2|138
1651846160000|2022-05-06 14:09:20|32603.1|32600.7|32589.1|32586.7|32611.6|32609.2|32589.1|32586.7|108
1651846170000|2022-05-06 14:09:30|32589.6|32587.2|32588.1|32585.7|32601.6|32599.2|32586.6|32584.2|54
1651846180000|2022-05-06 14:09:40|32587.6|32585.2|32593.1|32590.7|32598.6|32596.2|32584.6|32582.2|90
1651846190000|2022-05-06 14:09:50|32593.6|32591.2|32571.1|32568.7|32595.1|32592.7|32569.1|32566.7|77
1651846200000|2022-05-06 14:10:00|32570.6|32568.2|32584.1|32581.7|32588.1|32585.7|32565.1|32562.7|71
1651846210000|2022-05-06 14:10:10|32584.6|32582.2|32563.6|32561.2|32590.1|32587.7|32561.1|32558.7|62
1651846220000|2022-05-06 14:10:20|32563.1|32560.7|32559.1|32556.7|32565.6|32563.2|32554.6|32552.2|99
1651846230000|2022-05-06 14:10:30|32558.6|32556.2|32551.1|32548.7|32563.6|32561.2|32545.6|32543.2|77
1651846240000|2022-05-06 14:10:40|32550.6|32548.2|32548.6|32546.2|32556.6|32554.2|32547.6|32545.2|35
1651846250000|2022-05-06 14:10:50|32548.1|32545.7|32553.1|32550.7|32555.1|32552.7|32546.1|32543.7|53
1651846260000|2022-05-06 14:11:00|32553.6|32551.2|32550.1|32547.7|32554.1|32551.7|32532.6|32530.2|118
1651846270000|2022-05-06 14:11:10|32551.6|32549.2|32563.1|32560.7|32564.1|32561.7|32550.6|32548.2|42
1651846280000|2022-05-06 14:11:20|32562.6|32560.2|32576.1|32573.7|32580.6|32578.2|32562.6|32560.2|83
1651846290000|2022-05-06 14:11:30|32576.6|32574.2|32604.1|32601.7|32619.6|32617.2|32576.6|32574.2|218
1651846300000|2022-05-06 14:11:40|32603.6|32601.2|32594.6|32592.2|32603.6|32601.2|32579.6|32577.2|122
1651846310000|2022-05-06 14:11:50|32594.1|32591.7|32597.1|32594.7|32610.6|32608.2|32594.1|32591.7|44
1651846320000|2022-05-06 14:12:00|32596.6|32594.2|32604.1|32601.7|32614.1|32611.7|32596.1|32593.7|116
1651846330000|2022-05-06 14:12:10|32603.6|32601.2|32613.6|32611.2|32618.6|32616.2|32602.6|32600.2|88
1651846340000|2022-05-06 14:12:20|32614.1|32611.7|32595.1|32592.7|32618.6|32616.2|32588.6|32586.2|69
1651846350000|2022-05-06 14:12:30|32594.1|32591.7|32604.1|32601.7|32605.6|32603.2|32587.1|32584.7|74
1651846360000|2022-05-06 14:12:40|32603.1|32600.7|32599.6|32597.2|32613.6|32611.2|32597.6|32595.2|53
1651846370000|2022-05-06 14:12:50|32597.1|32594.7|32590.6|32588.2|32621.6|32619.2|32590.1|32587.7|108
1651846380000|2022-05-06 14:13:00|32590.1|32587.7|32598.1|32595.7|32600.6|32598.2|32586.1|32583.7|83
1651846390000|2022-05-06 14:13:10|32597.6|32595.2|32589.6|32587.2|32600.6|32598.2|32579.1|32576.7|66
1651846400000|2022-05-06 14:13:20|32589.1|32586.7|32587.1|32584.7|32591.6|32589.2|32581.6|32579.2|29
1651846410000|2022-05-06 14:13:30|32586.6|32584.2|32590.6|32588.2|32591.1|32588.7|32564.1|32561.7|101
1651846420000|2022-05-06 14:13:40|32590.1|32587.7|32606.1|32603.7|32609.6|32607.2|32583.6|32581.2|52
1651846430000|2022-05-06 14:13:50|32607.1|32604.7|32634.6|32632.2|32639.1|32636.7|32606.6|32604.2|175
1651846440000|2022-05-06 14:14:00|32633.6|32631.2|32630.1|32627.7|32644.6|32642.2|32630.1|32627.7|93
1651846450000|2022-05-06 14:14:10|32630.6|32628.2|32646.6|32644.2|32655.1|32652.7|32625.1|32622.7|108
1651846460000|2022-05-06 14:14:20|32647.1|32644.7|32623.6|32621.2|32651.1|32648.7|32619.1|32616.7|130
1651846470000|2022-05-06 14:14:30|32623.1|32620.7|32610.1|32607.7|32623.1|32620.7|32600.6|32598.2|81
1651846480000|2022-05-06 14:14:40|32609.6|32607.2|32598.6|32596.2|32612.1|32609.7|32598.6|32596.2|74
1651846490000|2022-05-06 14:14:50|32599.1|32596.7|32607.1|32604.7|32611.6|32609.2|32584.6|32582.2|107
1651846500000|2022-05-06 14:15:00|32605.1|32602.7|32620.6|32618.2|32627.6|32625.2|32603.1|32600.7|75
1651846510000|2022-05-06 14:15:10|32620.1|32617.7|32625.6|32623.2|32631.6|32629.2|32613.6|32611.2|53
1651846520000|2022-05-06 14:15:20|32623.6|32621.2|32611.1|32608.7|32624.6|32622.2|32602.6|32600.2|70
1651846530000|2022-05-06 14:15:30|32611.6|32609.2|32610.6|32608.2|32623.6|32621.2|32610.1|32607.7|100
1651846540000|2022-05-06 14:15:40|32610.1|32607.7|32615.1|32612.7|32632.6|32630.2|32610.1|32607.7|46
1651846550000|2022-05-06 14:15:50|32615.6|32613.2|32608.1|32605.7|32625.1|32622.7|32606.6|32604.2|84
1651846560000|2022-05-06 14:16:00|32607.1|32604.7|32634.1|32631.7|32639.1|32636.7|32603.1|32600.7|172
1651846570000|2022-05-06 14:16:10|32633.1|32630.7|32627.1|32624.7|32635.6|32633.2|32622.6|32620.2|57
1651846580000|2022-05-06 14:16:20|32626.6|32624.2|32620.1|32617.7|32629.1|32626.7|32612.6|32610.2|84
1651846590000|2022-05-06 14:16:30|32621.1|32618.7|32639.6|32637.2|32644.6|32642.2|32618.1|32615.7|117
1651846600000|2022-05-06 14:16:40|32640.1|32637.7|32654.6|32652.2|32659.1|32656.7|32637.6|32635.2|300
1651846610000|2022-05-06 14:16:50|32653.6|32651.2|32651.6|32649.2|32659.6|32657.2|32645.6|32643.2|149
1651846620000|2022-05-06 14:17:00|32652.1|32649.7|32682.6|32680.2|32687.6|32685.2|32645.1|32642.7|213
1651846630000|2022-05-06 14:17:10|32681.1|32678.7|32683.1|32680.7|32691.1|32688.7|32677.1|32674.7|118
1651846640000|2022-05-06 14:17:20|32683.6|32681.2|32691.1|32688.7|32699.6|32697.2|32681.6|32679.2|123
1651846650000|2022-05-06 14:17:30|32692.1|32689.7|32709.6|32707.2|32716.1|32713.7|32687.1|32684.7|240
1651846660000|2022-05-06 14:17:40|32711.1|32708.7|32705.6|32703.2|32725.1|32722.7|32705.6|32703.2|297
1651846670000|2022-05-06 14:17:50|32704.1|32701.7|32725.1|32722.7|32732.6|32730.2|32704.1|32701.7|185
1651846680000|2022-05-06 14:18:00|32724.6|32722.2|32721.1|32718.7|32737.1|32734.7|32721.1|32718.7|112
1651846690000|2022-05-06 14:18:10|32722.1|32719.7|32715.6|32713.2|32726.1|32723.7|32713.1|32710.7|143
1651846700000|2022-05-06 14:18:20|32716.1|32713.7|32730.1|32727.7|32730.1|32727.7|32710.1|32707.7|128
1651846710000|2022-05-06 14:18:30|32729.6|32727.2|32758.1|32755.7|32764.6|32762.2|32724.6|32722.2|315
1651846720000|2022-05-06 14:18:40|32757.6|32755.2|32754.1|32751.7|32763.1|32760.7|32745.1|32742.7|103
1651846730000|2022-05-06 14:18:50|32755.6|32753.2|32791.1|32788.7|32791.1|32788.7|32755.1|32752.7|265
1651846740000|2022-05-06 14:19:00|32790.1|32787.7|32784.1|32781.7|32799.1|32796.7|32778.1|32775.7|334
1651846750000|2022-05-06 14:19:10|32787.1|32784.7|32800.1|32797.7|32811.1|32808.7|32781.1|32778.7|264
1651846760000|2022-05-06 14:19:20|32799.6|32797.2|32811.1|32808.7|32811.1|32808.7|32792.6|32790.2|232
1651846770000|2022-05-06 14:19:30|32810.6|32808.2|32807.1|32804.7|32819.1|32816.7|32795.1|32792.7|211
1651846780000|2022-05-06 14:19:40|32806.1|32803.7|32772.6|32770.2|32808.6|32806.2|32770.1|32767.7|244
1651846790000|2022-05-06 14:19:50|32772.1|32769.7|32752.1|32749.7|32774.1|32771.7|32742.1|32739.7|386
1651846800000|2022-05-06 14:20:00|32753.1|32750.7|32736.6|32734.2|32753.1|32750.7|32724.1|32721.7|321
1651846810000|2022-05-06 14:20:10|32736.1|32733.7|32728.6|32726.2|32747.6|32745.2|32724.6|32722.2|234
1651846820000|2022-05-06 14:20:20|32728.1|32725.7|32722.1|32719.7|32733.1|32730.7|32716.6|32714.2|173
1651846830000|2022-05-06 14:20:30|32722.6|32720.2|32739.6|32737.2|32742.1|32739.7|32716.1|32713.7|134
1651846840000|2022-05-06 14:20:40|32739.1|32736.7|32741.6|32739.2|32749.1|32746.7|32735.1|32732.7|114
1651846850000|2022-05-06 14:20:50|32742.1|32739.7|32728.1|32725.7|32747.6|32745.2|32728.1|32725.7|96
1651846860000|2022-05-06 14:21:00|32727.1|32724.7|32720.1|32717.7|32739.1|32736.7|32720.1|32717.7|115
1651846870000|2022-05-06 14:21:10|32721.1|32718.7|32723.1|32720.7|32723.1|32720.7|32710.1|32707.7|126
1651846880000|2022-05-06 14:21:20|32725.1|32722.7|32738.1|32735.7|32738.1|32735.7|32716.1|32713.7|115
1651846890000|2022-05-06 14:21:30|32738.6|32736.2|32725.1|32722.7|32743.1|32740.7|32721.6|32719.2|141
1651846900000|2022-05-06 14:21:40|32725.6|32723.2|32729.1|32726.7|32734.1|32731.7|32718.1|32715.7|140
1651846910000|2022-05-06 14:21:50|32729.6|32727.2|32731.1|32728.7|32733.1|32730.7|32723.1|32720.7|96
1651846920000|2022-05-06 14:22:00|32732.1|32729.7|32767.1|32764.7|32772.1|32769.7|32728.1|32725.7|249
1651846930000|2022-05-06 14:22:10|32766.1|32763.7|32770.1|32767.7|32777.6|32775.2|32750.6|32748.2|231
1651846940000|2022-05-06 14:22:20|32769.1|32766.7|32768.1|32765.7|32772.6|32770.2|32756.6|32754.2|104
1651846950000|2022-05-06 14:22:30|32769.1|32766.7|32773.1|32770.7|32778.1|32775.7|32767.1|32764.7|133
1651846960000|2022-05-06 14:22:40|32772.1|32769.7|32788.1|32785.7|32798.1|32795.7|32769.1|32766.7|193
1651846970000|2022-05-06 14:22:50|32789.1|32786.7|32792.1|32789.7|32802.1|32799.7|32787.6|32785.2|167
1651846980000|2022-05-06 14:23:00|32791.6|32789.2|32750.1|32747.7|32792.6|32790.2|32745.1|32742.7|304
1651846990000|2022-05-06 14:23:10|32749.1|32746.7|32734.1|32731.7|32755.1|32752.7|32734.1|32731.7|209
1651847000000|2022-05-06 14:23:20|32728.1|32725.7|32726.1|32723.7|32735.1|32732.7|32714.1|32711.7|232
1651847010000|2022-05-06 14:23:30|32725.1|32722.7|32760.1|32757.7|32767.1|32764.7|32725.1|32722.7|137
1651847020000|2022-05-06 14:23:40|32759.1|32756.7|32750.6|32748.2|32759.1|32756.7|32746.1|32743.7|127
1651847030000|2022-05-06 14:23:50|32750.1|32747.7|32781.1|32778.7|32781.1|32778.7|32750.1|32747.7|111
1651847040000|2022-05-06 14:24:00|32781.6|32779.2|32782.6|32780.2|32808.1|32805.7|32777.1|32774.7|263
1651847050000|2022-05-06 14:24:10|32781.6|32779.2|32774.1|32771.7|32789.1|32786.7|32770.1|32767.7|78
1651847060000|2022-05-06 14:24:20|32773.1|32770.7|32771.1|32768.7|32782.1|32779.7|32762.1|32759.7|85
1651847070000|2022-05-06 14:24:30|32770.1|32767.7|32777.1|32774.7|32785.1|32782.7|32764.6|32762.2|63
1651847080000|2022-05-06 14:24:40|32776.6|32774.2|32782.1|32779.7|32786.6|32784.2|32765.6|32763.2|103
1651847090000|2022-05-06 14:24:50|32782.6|32780.2|32790.1|32787.7|32796.1|32793.7|32779.1|32776.7|76
1651847100000|2022-05-06 14:25:00|32792.1|32789.7|32783.6|32781.2|32816.6|32814.2|32780.6|32778.2|233
1651847110000|2022-05-06 14:25:10|32784.1|32781.7|32794.6|32792.2|32801.1|32798.7|32776.1|32773.7|67
1651847120000|2022-05-06 14:25:20|32794.1|32791.7|32793.1|32790.7|32813.1|32810.7|32787.1|32784.7|122
1651847130000|2022-05-06 14:25:30|32793.6|32791.2|32799.1|32796.7|32801.1|32798.7|32786.1|32783.7|83
1651847140000|2022-05-06 14:25:40|32799.6|32797.2|32809.1|32806.7|32815.1|32812.7|32799.1|32796.7|105
1651847150000|2022-05-06 14:25:50|32810.1|32807.7|32798.1|32795.7|32811.6|32809.2|32798.1|32795.7|89
1651847160000|2022-05-06 14:26:00|32797.6|32795.2|32829.1|32826.7|32830.1|32827.7|32797.6|32795.2|223
1651847170000|2022-05-06 14:26:10|32830.1|32827.7|32829.6|32827.2|32844.1|32841.7|32823.1|32820.7|265
1651847180000|2022-05-06 14:26:20|32829.1|32826.7|32820.1|32817.7|32834.1|32831.7|32818.1|32815.7|186
1651847190000|2022-05-06 14:26:30|32822.1|32819.7|32809.6|32807.2|32829.6|32827.2|32805.6|32803.2|126
1651847200000|2022-05-06 14:26:40|32810.1|32807.7|32797.1|32794.7|32816.1|32813.7|32797.1|32794.7|133
1651847210000|2022-05-06 14:26:50|32799.1|32796.7|32807.1|32804.7|32810.6|32808.2|32788.1|32785.7|135
1651847220000|2022-05-06 14:27:00|32805.1|32802.7|32792.1|32789.7|32810.1|32807.7|32788.1|32785.7|93
1651847230000|2022-05-06 14:27:10|32791.6|32789.2|32811.6|32809.2|32811.6|32809.2|32791.6|32789.2|69
1651847240000|2022-05-06 14:27:20|32814.6|32812.2|32810.1|32807.7|32816.6|32814.2|32802.6|32800.2|40
1651847250000|2022-05-06 14:27:30|32808.1|32805.7|32797.1|32794.7|32810.1|32807.7|32795.1|32792.7|52
1651847260000|2022-05-06 14:27:40|32794.1|32791.7|32793.6|32791.2|32795.6|32793.2|32775.1|32772.7|120
1651847270000|2022-05-06 14:27:50|32793.1|32790.7|32785.1|32782.7|32821.6|32819.2|32785.1|32782.7|205
1651847280000|2022-05-06 14:28:00|32786.1|32783.7|32788.6|32786.2|32791.1|32788.7|32774.1|32771.7|75
1651847290000|2022-05-06 14:28:10|32788.1|32785.7|32796.6|32794.2|32804.1|32801.7|32780.1|32777.7|127
1651847300000|2022-05-06 14:28:20|32797.1|32794.7|32789.1|32786.7|32802.1|32799.7|32784.6|32782.2|50
1651847310000|2022-05-06 14:28:30|32787.1|32784.7|32784.6|32782.2|32798.1|32795.7|32779.1|32776.7|56
1651847320000|2022-05-06 14:28:40|32783.1|32780.7|32788.1|32785.7|32791.1|32788.7|32781.6|32779.2|47
1651847330000|2022-05-06 14:28:50|32788.6|32786.2|32763.6|32761.2|32790.1|32787.7|32763.1|32760.7|152
1651847340000|2022-05-06 14:29:00|32762.1|32759.7|32773.1|32770.7|32776.6|32774.2|32758.1|32755.7|93
1651847350000|2022-05-06 14:29:10|32776.1|32773.7|32798.1|32795.7|32806.1|32803.7|32769.1|32766.7|226
1651847360000|2022-05-06 14:29:20|32799.1|32796.7|32778.1|32775.7|32799.1|32796.7|32773.1|32770.7|89
1651847370000|2022-05-06 14:29:30|32777.1|32774.7|32750.1|32747.7|32780.1|32777.7|32739.1|32736.7|164
1651847380000|2022-05-06 14:29:40|32749.1|32746.7|32739.1|32736.7|32753.1|32750.7|32729.1|32726.7|188
1651847390000|2022-05-06 14:29:50|32740.1|32737.7|32709.1|32706.7|32746.1|32743.7|32703.1|32700.7|248
1651847400000|2022-05-06 14:30:00|32706.6|32704.2|32734.1|32731.7|32742.6|32740.2|32706.6|32704.2|252
1651847410000|2022-05-06 14:30:10|32735.1|32732.7|32711.6|32709.2|32736.1|32733.7|32710.6|32708.2|144
1651847420000|2022-05-06 14:30:20|32711.1|32708.7|32691.1|32688.7|32716.1|32713.7|32689.1|32686.7|291
1651847430000|2022-05-06 14:30:30|32691.6|32689.2|32707.1|32704.7|32709.1|32706.7|32689.1|32686.7|253
1651847440000|2022-05-06 14:30:40|32706.6|32704.2|32724.1|32721.7|32729.6|32727.2|32704.6|32702.2|122
1651847450000|2022-05-06 14:30:50|32724.6|32722.2|32721.1|32718.7|32728.6|32726.2|32715.1|32712.7|57
1651847460000|2022-05-06 14:31:00|32723.1|32720.7|32731.1|32728.7|32732.1|32729.7|32718.6|32716.2|78
1651847470000|2022-05-06 14:31:10|32730.1|32727.7|32734.1|32731.7|32737.6|32735.2|32723.1|32720.7|53
1651847480000|2022-05-06 14:31:20|32735.1|32732.7|32738.1|32735.7|32748.6|32746.2|32731.6|32729.2|77
1651847490000|2022-05-06 14:31:30|32739.1|32736.7|32747.1|32744.7|32748.1|32745.7|32735.1|32732.7|49
1651847500000|2022-05-06 14:31:40|32746.6|32744.2|32757.1|32754.7|32764.1|32761.7|32745.6|32743.2|84
1651847510000|2022-05-06 14:31:50|32759.1|32756.7|32766.6|32764.2|32774.1|32771.7|32754.1|32751.7|129
1651847520000|2022-05-06 14:32:00|32768.1|32765.7|32781.1|32778.7|32784.1|32781.7|32761.6|32759.2|125
1651847530000|2022-05-06 14:32:10|32780.6|32778.2|32764.1|32761.7|32781.1|32778.7|32762.1|32759.7|56
1651847540000|2022-05-06 14:32:20|32763.1|32760.7|32747.1|32744.7|32765.1|32762.7|32744.6|32742.2|82
1651847550000|2022-05-06 14:32:30|32748.1|32745.7|32739.1|32736.7|32751.6|32749.2|32738.1|32735.7|66
1651847560000|2022-05-06 14:32:40|32741.1|32738.7|32730.1|32727.7|32755.1|32752.7|32730.1|32727.7|72
1651847570000|2022-05-06 14:32:50|32728.1|32725.7|32732.6|32730.2|32747.1|32744.7|32726.1|32723.7|91
1651847580000|2022-05-06 14:33:00|32733.1|32730.7|32736.6|32734.2|32748.1|32745.7|32728.1|32725.7|73
1651847590000|2022-05-06 14:33:10|32734.6|32732.2|32717.1|32714.7|32739.1|32736.7|32717.1|32714.7|77
1651847600000|2022-05-06 14:33:20|32718.1|32715.7|32721.1|32718.7|32733.1|32730.7|32713.6|32711.2|123
1651847610000|2022-05-06 14:33:30|32720.1|32717.7|32719.1|32716.7|32722.6|32720.2|32709.1|32706.7|84
1651847620000|2022-05-06 14:33:40|32718.6|32716.2|32690.1|32687.7|32718.6|32716.2|32690.1|32687.7|171
1651847630000|2022-05-06 14:33:50|32690.6|32688.2|32689.6|32687.2|32696.1|32693.7|32684.1|32681.7|100
1651847640000|2022-05-06 14:34:00|32689.1|32686.7|32678.1|32675.7|32691.6|32689.2|32669.6|32667.2|118
1651847650000|2022-05-06 14:34:10|32677.6|32675.2|32679.1|32676.7|32685.6|32683.2|32672.1|32669.7|109
1651847660000|2022-05-06 14:34:20|32678.6|32676.2|32667.6|32665.2|32681.1|32678.7|32666.6|32664.2|97
1651847670000|2022-05-06 14:34:30|32668.1|32665.7|32665.1|32662.7|32670.1|32667.7|32661.1|32658.7|84
1651847680000|2022-05-06 14:34:40|32665.6|32663.2|32670.1|32667.7|32684.6|32682.2|32665.6|32663.2|74
1651847690000|2022-05-06 14:34:50|32670.6|32668.2|32669.6|32667.2|32678.1|32675.7|32666.6|32664.2|49
1651847700000|2022-05-06 14:35:00|32668.1|32665.7|32665.1|32662.7|32675.1|32672.7|32664.1|32661.7|59
1651847710000|2022-05-06 14:35:10|32666.6|32664.2|32666.1|32663.7|32677.6|32675.2|32664.1|32661.7|88
1651847720000|2022-05-06 14:35:20|32665.6|32663.2|32670.6|32668.2|32674.1|32671.7|32664.1|32661.7|18
1651847730000|2022-05-06 14:35:30|32670.1|32667.7|32671.6|32669.2|32674.6|32672.2|32664.1|32661.7|40
1651847740000|2022-05-06 14:35:40|32671.1|32668.7|32650.6|32648.2|32671.1|32668.7|32644.6|32642.2|216
1651847750000|2022-05-06 14:35:50|32653.1|32650.7|32664.6|32662.2|32666.1|32663.7|32652.6|32650.2|107
1651847760000|2022-05-06 14:36:00|32665.1|32662.7|32669.1|32666.7|32686.1|32683.7|32664.1|32661.7|120
1651847770000|2022-05-06 14:36:10|32670.1|32667.7|32657.1|32654.7|32673.1|32670.7|32648.1|32645.7|56
1651847780000|2022-05-06 14:36:20|32656.1|32653.7|32653.1|32650.7|32662.1|32659.7|32648.1|32645.7|54
1651847790000|2022-05-06 14:36:30|32652.1|32649.7|32628.1|32625.7|32656.1|32653.7|32620.1|32617.7|333
1651847800000|2022-05-06 14:36:40|32627.6|32625.2|32631.1|32628.7|32637.1|32634.7|32620.6|32618.2|129
1651847810000|2022-05-06 14:36:50|32632.1|32629.7|32609.1|32606.7|32633.6|32631.2|32609.1|32606.7|67
1651847820000|2022-05-06 14:37:00|32608.6|32606.2|32605.6|32603.2|32616.1|32613.7|32603.1|32600.7|87
1651847830000|2022-05-06 14:37:10|32606.1|32603.7|32595.6|32593.2|32609.1|32606.7|32590.1|32587.7|117
1651847840000|2022-05-06 14:37:20|32595.1|32592.7|32604.1|32601.7|32611.1|32608.7|32592.1|32589.7|91
1651847850000|2022-05-06 14:37:30|32603.6|32601.2|32612.1|32609.7|32613.1|32610.7|32597.1|32594.7|78
1651847860000|2022-05-06 14:37:40|32611.6|32609.2|32600.1|32597.7|32613.1|32610.7|32589.1|32586.7|81
1651847870000|2022-05-06 14:37:50|32599.1|32596.7|32596.1|32593.7|32604.1|32601.7|32595.6|32593.2|40
1651847880000|2022-05-06 14:38:00|32598.1|32595.7|32596.6|32594.2|32599.1|32596.7|32590.1|32587.7|46
1651847890000|2022-05-06 14:38:10|32597.1|32594.7|32594.1|32591.7|32599.1|32596.7|32583.6|32581.2|97
1651847900000|2022-05-06 14:38:20|32595.1|32592.7|32591.6|32589.2|32597.1|32594.7|32588.6|32586.2|22
1651847910000|2022-05-06 14:38:30|32592.1|32589.7|32618.1|32615.7|32618.1|32615.7|32592.1|32589.7|68
1651847920000|2022-05-06 14:38:40|32616.1|32613.7|32607.1|32604.7|32618.1|32615.7|32604.1|32601.7|70
1651847930000|2022-05-06 14:38:50|32608.1|32605.7|32610.6|32608.2|32615.1|32612.7|32607.1|32604.7|34
1651847940000|2022-05-06 14:39:00|32610.1|32607.7|32597.6|32595.2|32617.1|32614.7|32597.1|32594.7|85
1651847950000|2022-05-06 14:39:10|32597.1|32594.7|32607.1|32604.7|32611.1|32608.7|32596.6|32594.2|24
1651847960000|2022-05-06 14:39:20|32608.1|32605.7|32629.6|32627.2|32631.6|32629.2|32604.1|32601.7|134
1651847970000|2022-05-06 14:39:30|32630.1|32627.7|32630.1|32627.7|32641.1|32638.7|32624.1|32621.7|137
1651847980000|2022-05-06 14:39:40|32631.1|32628.7|32636.1|32633.7|32640.1|32637.7|32629.1|32626.7|82
1651847990000|2022-05-06 14:39:50|32635.1|32632.7|32657.6|32655.2|32658.6|32656.2|32635.1|32632.7|94
1651848000000|2022-05-06 14:40:00|32656.1|32653.7|32644.1|32641.7|32666.1|32663.7|32642.1|32639.7|110
1651848010000|2022-05-06 14:40:10|32644.6|32642.2|32671.6|32669.2|32675.1|32672.7|32632.1|32629.7|211
1651848020000|2022-05-06 14:40:20|32673.1|32670.7|32686.1|32683.7|32686.1|32683.7|32665.1|32662.7|200
1651848030000|2022-05-06 14:40:30|32685.1|32682.7|32682.1|32679.7|32698.1|32695.7|32678.1|32675.7|186
1651848040000|2022-05-06 14:40:40|32681.1|32678.7|32711.6|32709.2|32719.1|32716.7|32679.1|32676.7|136
1651848050000|2022-05-06 14:40:50|32711.1|32708.7|32726.6|32724.2|32729.1|32726.7|32708.1|32705.7|112
1651848060000|2022-05-06 14:41:00|32727.1|32724.7|32719.1|32716.7|32747.1|32744.7|32714.1|32711.7|194
1651848070000|2022-05-06 14:41:10|32718.6|32716.2|32707.1|32704.7|32719.1|32716.7|32703.1|32700.7|82
1651848080000|2022-05-06 14:41:20|32706.6|32704.2|32706.1|32703.7|32710.6|32708.2|32696.1|32693.7|70
1651848090000|2022-05-06 14:41:30|32707.1|32704.7|32723.1|32720.7|32727.1|32724.7|32706.1|32703.7|50
1651848100000|2022-05-06 14:41:40|32722.1|32719.7|32717.1|32714.7|32728.1|32725.7|32710.1|32707.7|49
1651848110000|2022-05-06 14:41:50|32716.6|32714.2|32717.6|32715.2|32718.1|32715.7|32704.1|32701.7|77
1651848120000|2022-05-06 14:42:00|32718.1|32715.7|32708.1|32705.7|32718.6|32716.2|32704.1|32701.7|27
1651848130000|2022-05-06 14:42:10|32707.1|32704.7|32697.6|32695.2|32716.1|32713.7|32697.1|32694.7|42
1651848140000|2022-05-06 14:42:20|32698.1|32695.7|32675.1|32672.7|32701.1|32698.7|32671.1|32668.7|135
1651848150000|2022-05-06 14:42:30|32674.6|32672.2|32673.1|32670.7|32680.6|32678.2|32665.1|32662.7|86
1651848160000|2022-05-06 14:42:40|32672.1|32669.7|32690.1|32687.7|32690.1|32687.7|32665.1|32662.7|56
1651848170000|2022-05-06 14:42:50|32689.1|32686.7|32692.1|32689.7|32697.1|32694.7|32681.1|32678.7|46
1651848180000|2022-05-06 14:43:00|32692.6|32690.2|32681.1|32678.7|32713.6|32711.2|32681.1|32678.7|135
1651848190000|2022-05-06 14:43:10|32682.6|32680.2|32698.1|32695.7|32706.1|32703.7|32680.6|32678.2|61
1651848200000|2022-05-06 14:43:20|32697.6|32695.2|32690.1|32687.7|32704.1|32701.7|32687.6|32685.2|44
1651848210000|2022-05-06 14:43:30|32691.1|32688.7|32720.1|32717.7|32726.1|32723.7|32689.1|32686.7|66
1651848220000|2022-05-06 14:43:40|32721.1|32718.7|32716.6|32714.2|32730.6|32728.2|32713.1|32710.7|86
1651848230000|2022-05-06 14:43:50|32717.1|32714.7|32713.1|32710.7|32721.6|32719.2|32708.1|32705.7|60
1651848240000|2022-05-06 14:44:00|32713.6|32711.2|32732.1|32729.7|32732.1|32729.7|32701.1|32698.7|81
1651848250000|2022-05-06 14:44:10|32731.1|32728.7|32712.1|32709.7|32733.6|32731.2|32712.1|32709.7|62
1651848260000|2022-05-06 14:44:20|32711.6|32709.2|32710.1|32707.7|32715.1|32712.7|32700.1|32697.7|57
1651848270000|2022-05-06 14:44:30|32711.1|32708.7|32708.1|32705.7|32724.1|32721.7|32706.6|32704.2|46
1651848280000|2022-05-06 14:44:40|32707.1|32704.7|32705.1|32702.7|32709.1|32706.7|32697.1|32694.7|47
1651848290000|2022-05-06 14:44:50|32705.6|32703.2|32691.1|32688.7|32706.1|32703.7|32690.1|32687.7|59
1651848300000|2022-05-06 14:45:00|32690.6|32688.2|32690.1|32687.7|32692.1|32689.7|32671.1|32668.7|199
1651848310000|2022-05-06 14:45:10|32689.6|32687.2|32743.1|32740.7|32745.1|32742.7|32679.1|32676.7|229
1651848320000|2022-05-06 14:45:20|32744.1|32741.7|32757.6|32755.2|32765.1|32762.7|32733.1|32730.7|378
1651848330000|2022-05-06 14:45:30|32761.1|32758.7|32764.1|32761.7|32767.6|32765.2|32750.1|32747.7|93
1651848340000|2022-05-06 14:45:40|32765.6|32763.2|32795.1|32792.7|32798.1|32795.7|32760.1|32757.7|254
1651848350000|2022-05-06 14:45:50|32794.1|32791.7|32791.6|32789.2|32800.1|32797.7|32783.1|32780.7|120
1651848360000|2022-05-06 14:46:00|32792.1|32789.7|32802.1|32799.7|32814.1|32811.7|32788.1|32785.7|171
1651848370000|2022-05-06 14:46:10|32801.1|32798.7|32804.1|32801.7|32811.6|32809.2|32796.1|32793.7|143
1651848380000|2022-05-06 14:46:20|32803.1|32800.7|32817.1|32814.7|32820.1|32817.7|32799.6|32797.2|144
1651848390000|2022-05-06 14:46:30|32818.1|32815.7|32821.1|32818.7|32822.1|32819.7|32809.1|32806.7|82
1651848400000|2022-05-06 14:46:40|32821.6|32819.2|32854.1|32851.7|32858.1|32855.7|32813.1|32810.7|359
1651848410000|2022-05-06 14:46:50|32855.1|32852.7|32863.1|32860.7|32883.1|32880.7|32855.1|32852.7|268
1651848420000|2022-05-06 14:47:00|32861.1|32858.7|32873.6|32871.2|32889.1|32886.7|32861.1|32858.7|115
1651848430000|2022-05-06 14:47:10|32874.1|32871.7|32872.1|32869.7|32875.1|32872.7|32865.1|32862.7|114
1651848440000|2022-05-06 14:47:20|32874.1|32871.7|32885.1|32882.7|32890.1|32887.7|32869.6|32867.2|90
1651848450000|2022-05-06 14:47:30|32884.1|32881.7|32882.1|32879.7|32897.1|32894.7|32873.1|32870.7|131
1651848460000|2022-05-06 14:47:40|32881.1|32878.7|32877.1|32874.7|32888.1|32885.7|32875.6|32873.2|97
1651848470000|2022-05-06 14:47:50|32876.6|32874.2|32875.6|32873.2|32886.1|32883.7|32875.6|32873.2|82
1651848480000|2022-05-06 14:48:00|32876.1|32873.7|32836.1|32833.7|32882.1|32879.7|32823.1|32820.7|341
1651848490000|2022-05-06 14:48:10|32835.1|32832.7|32838.1|32835.7|32845.1|32842.7|32830.1|32827.7|237
1651848500000|2022-05-06 14:48:20|32837.1|32834.7|32848.1|32845.7|32870.1|32867.7|32835.1|32832.7|152
1651848510000|2022-05-06 14:48:30|32849.1|32846.7|32845.1|32842.7|32853.1|32850.7|32839.1|32836.7|124
1651848520000|2022-05-06 14:48:40|32846.1|32843.7|32831.1|32828.7|32846.1|32843.7|32827.1|32824.7|70
1651848530000|2022-05-06 14:48:50|32832.6|32830.2|32822.1|32819.7|32832.6|32830.2|32812.1|32809.7|159
1651848540000|2022-05-06 14:49:00|32822.6|32820.2|32833.6|32831.2|32840.1|32837.7|32820.1|32817.7|103
1651848550000|2022-05-06 14:49:10|32833.1|32830.7|32828.6|32826.2|32845.1|32842.7|32826.1|32823.7|138
1651848560000|2022-05-06 14:49:20|32825.1|32822.7|32833.6|32831.2|32835.1|32832.7|32820.1|32817.7|71
1651848570000|2022-05-06 14:49:30|32833.1|32830.7|32856.6|32854.2|32861.1|32858.7|32832.1|32829.7|114
1651848580000|2022-05-06 14:49:40|32856.1|32853.7|32854.1|32851.7|32863.6|32861.2|32851.1|32848.7|83
1651848590000|2022-05-06 14:49:50|32853.1|32850.7|32861.6|32859.2|32861.6|32859.2|32843.1|32840.7|69
1651848600000|2022-05-06 14:50:00|32863.1|32860.7|32877.1|32874.7|32880.6|32878.2|32860.1|32857.7|189
1651848610000|2022-05-06 14:50:10|32876.1|32873.7|32854.1|32851.7|32884.1|32881.7|32854.1|32851.7|174
1651848620000|2022-05-06 14:50:20|32852.1|32849.7|32849.1|32846.7|32858.1|32855.7|32845.1|32842.7|138
1651848630000|2022-05-06 14:50:30|32848.1|32845.7|32825.6|32823.2|32848.1|32845.7|32823.1|32820.7|113
1651848640000|2022-05-06 14:50:40|32826.1|32823.7|32806.1|32803.7|32830.1|32827.7|32803.1|32800.7|102
1651848650000|2022-05-06 14:50:50|32806.6|32804.2|32827.1|32824.7|32827.1|32824.7|32801.1|32798.7|94
1651848660000|2022-05-06 14:51:00|32828.1|32825.7|32811.1|32808.7|32834.1|32831.7|32810.1|32807.7|98
1651848670000|2022-05-06 14:51:10|32812.1|32809.7|32805.1|32802.7|32814.1|32811.7|32793.1|32790.7|212
1651848680000|2022-05-06 14:51:20|32804.6|32802.2|32810.1|32807.7|32817.1|32814.7|32800.1|32797.7|46
1651848690000|2022-05-06 14:51:30|32809.1|32806.7|32814.6|32812.2|32819.1|32816.7|32805.1|32802.7|44
1651848700000|2022-05-06 14:51:40|32815.6|32813.2|32830.6|32828.2|32831.1|32828.7|32803.1|32800.7|57
1651848710000|2022-05-06 14:51:50|32827.1|32824.7|32809.1|32806.7|32827.1|32824.7|32804.6|32802.2|35
1651848720000|2022-05-06 14:52:00|32807.1|32804.7|32809.1|32806.7|32814.1|32811.7|32800.1|32797.7|55
1651848730000|2022-05-06 14:52:10|32811.1|32808.7|32829.1|32826.7|32837.6|32835.2|32811.1|32808.7|84
1651848740000|2022-05-06 14:52:20|32828.6|32826.2|32798.1|32795.7|32828.6|32826.2|32797.6|32795.2|87
1651848750000|2022-05-06 14:52:30|32798.6|32796.2|32792.1|32789.7|32805.1|32802.7|32787.6|32785.2|78
1651848760000|2022-05-06 14:52:40|32790.1|32787.7|32792.1|32789.7|32804.1|32801.7|32786.1|32783.7|40
1651848770000|2022-05-06 14:52:50|32791.6|32789.2|32793.6|32791.2|32797.6|32795.2|32787.1|32784.7|71
1651848780000|2022-05-06 14:53:00|32793.1|32790.7|32801.1|32798.7|32804.6|32802.2|32792.1|32789.7|73
1651848790000|2022-05-06 14:53:10|32800.6|32798.2|32815.1|32812.7|32821.1|32818.7|32799.1|32796.7|73
1651848800000|2022-05-06 14:53:20|32816.1|32813.7|32822.1|32819.7|32822.1|32819.7|32810.1|32807.7|69
1651848810000|2022-05-06 14:53:30|32820.1|32817.7|32839.6|32837.2|32841.1|32838.7|32815.1|32812.7|91
1651848820000|2022-05-06 14:53:40|32841.1|32838.7|32842.1|32839.7|32852.1|32849.7|32835.6|32833.2|102
1651848830000|2022-05-06 14:53:50|32843.1|32840.7|32840.1|32837.7|32843.1|32840.7|32820.1|32817.7|57
1651848840000|2022-05-06 14:54:00|32841.1|32838.7|32859.1|32856.7|32861.1|32858.7|32840.6|32838.2|77
1651848850000|2022-05-06 14:54:10|32858.1|32855.7|32848.1|32845.7|32865.1|32862.7|32847.1|32844.7|85
1651848860000|2022-05-06 14:54:20|32847.1|32844.7|32836.1|32833.7|32854.6|32852.2|32832.1|32829.7|95
1651848870000|2022-05-06 14:54:30|32838.1|32835.7|32850.1|32847.7|32856.1|32853.7|32837.1|32834.7|67
1651848880000|2022-05-06 14:54:40|32849.1|32846.7|32877.1|32874.7|32880.1|32877.7|32846.1|32843.7|113
1651848890000|2022-05-06 14:54:50|32876.6|32874.2|32898.1|32895.7|32902.1|32899.7|32873.1|32870.7|256
1651848900000|2022-05-06 14:55:00|32897.1|32894.7|32889.1|32886.7|32902.1|32899.7|32879.1|32876.7|201
1651848910000|2022-05-06 14:55:10|32888.6|32886.2|32883.6|32881.2|32889.1|32886.7|32865.1|32862.7|140
1651848920000|2022-05-06 14:55:20|32884.1|32881.7|32895.1|32892.7|32902.1|32899.7|32880.1|32877.7|173
1651848930000|2022-05-06 14:55:30|32893.1|32890.7|32879.1|32876.7|32895.1|32892.7|32871.1|32868.7|86
1651848940000|2022-05-06 14:55:40|32880.1|32877.7|32901.1|32898.7|32901.1|32898.7|32869.1|32866.7|93
1651848950000|2022-05-06 14:55:50|32900.1|32897.7|32887.1|32884.7|32907.1|32904.7|32887.1|32884.7|131
1651848960000|2022-05-06 14:56:00|32884.1|32881.7|32908.1|32905.7|32911.6|32909.2|32882.1|32879.7|145
1651848970000|2022-05-06 14:56:10|32906.1|32903.7|32901.1|32898.7|32906.1|32903.7|32880.1|32877.7|102
1651848980000|2022-05-06 14:56:20|32902.1|32899.7|32898.6|32896.2|32911.1|32908.7|32896.1|32893.7|121
1651848990000|2022-05-06 14:56:30|32898.1|32895.7|32886.1|32883.7|32906.1|32903.7|32882.1|32879.7|122
1651849000000|2022-05-06 14:56:40|32885.6|32883.2|32883.1|32880.7|32886.1|32883.7|32863.1|32860.7|223
1651849010000|2022-05-06 14:56:50|32882.6|32880.2|32869.6|32867.2|32887.1|32884.7|32869.6|32867.2|119
1651849020000|2022-05-06 14:57:00|32869.1|32866.7|32903.1|32900.7|32905.1|32902.7|32866.1|32863.7|137
1651849030000|2022-05-06 14:57:10|32905.1|32902.7|32895.1|32892.7|32910.1|32907.7|32890.1|32887.7|96
1651849040000|2022-05-06 14:57:20|32897.6|32895.2|32907.1|32904.7|32911.1|32908.7|32897.1|32894.7|66
1651849050000|2022-05-06 14:57:30|32906.6|32904.2|32925.6|32923.2|32926.1|32923.7|32906.1|32903.7|194
1651849060000|2022-05-06 14:57:40|32929.1|32926.7|32927.1|32924.7|32941.1|32938.7|32924.6|32922.2|186
1651849070000|2022-05-06 14:57:50|32928.1|32925.7|32938.6|32936.2|32942.6|32940.2|32928.1|32925.7|77
1651849080000|2022-05-06 14:58:00|32939.1|32936.7|32930.6|32928.2|32948.1|32945.7|32923.1|32920.7|161
1651849090000|2022-05-06 14:58:10|32931.1|32928.7|32933.1|32930.7|32939.1|32936.7|32925.1|32922.7|98
1651849100000|2022-05-06 14:58:20|32932.1|32929.7|32949.1|32946.7|32958.6|32956.2|32931.6|32929.2|279
1651849110000|2022-05-06 14:58:30|32944.1|32941.7|32957.1|32954.7|32957.1|32954.7|32940.1|32937.7|110
1651849120000|2022-05-06 14:58:40|32959.1|32956.7|32953.1|32950.7|32962.1|32959.7|32943.1|32940.7|170
1651849130000|2022-05-06 14:58:50|32954.1|32951.7|32961.6|32959.2|32963.1|32960.7|32948.1|32945.7|125
1651849140000|2022-05-06 14:59:00|32961.1|32958.7|32970.1|32967.7|32971.6|32969.2|32954.1|32951.7|168
1651849150000|2022-05-06 14:59:10|32967.1|32964.7|32947.1|32944.7|32968.1|32965.7|32942.1|32939.7|163
1651849160000|2022-05-06 14:59:20|32950.1|32947.7|32933.1|32930.7|32951.1|32948.7|32932.1|32929.7|85
1651849170000|2022-05-06 14:59:30|32932.6|32930.2|32919.1|32916.7|32933.1|32930.7|32913.1|32910.7|212
1651849180000|2022-05-06 14:59:40|32920.1|32917.7|32915.1|32912.7|32926.1|32923.7|32914.6|32912.2|112
1651849190000|2022-05-06 14:59:50|32915.6|32913.2|32916.1|32913.7|32926.1|32923.7|32913.1|32910.7|89
1651849200000|2022-05-06 15:00:00|32915.1|32912.7|32906.1|32903.7|32918.1|32915.7|32897.1|32894.7|194
1651849210000|2022-05-06 15:00:10|32907.1|32904.7|32892.1|32889.7|32929.1|32926.7|32891.1|32888.7|254
1651849220000|2022-05-06 15:00:20|32891.6|32889.2|32892.1|32889.7|32900.6|32898.2|32886.6|32884.2|201
1651849230000|2022-05-06 15:00:30|32892.6|32890.2|32908.1|32905.7|32908.1|32905.7|32887.1|32884.7|130
1651849240000|2022-05-06 15:00:40|32909.1|32906.7|32911.1|32908.7|32920.6|32918.2|32897.6|32895.2|130
1651849250000|2022-05-06 15:00:50|32911.6|32909.2|32917.6|32915.2|32923.1|32920.7|32911.1|32908.7|88
1651849260000|2022-05-06 15:01:00|32919.1|32916.7|32907.1|32904.7|32926.6|32924.2|32903.1|32900.7|72
1651849270000|2022-05-06 15:01:10|32907.6|32905.2|32925.1|32922.7|32931.1|32928.7|32906.6|32904.2|66
1651849280000|2022-05-06 15:01:20|32926.1|32923.7|32907.1|32904.7|32926.6|32924.2|32904.1|32901.7|72
1651849290000|2022-05-06 15:01:30|32906.1|32903.7|32898.1|32895.7|32909.1|32906.7|32896.1|32893.7|47
1651849300000|2022-05-06 15:01:40|32898.6|32896.2|32893.1|32890.7|32903.1|32900.7|32888.1|32885.7|56
1651849310000|2022-05-06 15:01:50|32894.1|32891.7|32894.1|32891.7|32899.1|32896.7|32886.6|32884.2|51
1651849320000|2022-05-06 15:02:00|32893.6|32891.2|32883.1|32880.7|32897.1|32894.7|32866.6|32864.2|222
1651849330000|2022-05-06 15:02:10|32882.1|32879.7|32906.6|32904.2|32907.1|32904.7|32879.1|32876.7|104
1651849340000|2022-05-06 15:02:20|32906.1|32903.7|32893.6|32891.2|32906.1|32903.7|32885.1|32882.7|82
1651849350000|2022-05-06 15:02:30|32894.1|32891.7|32900.1|32897.7|32900.1|32897.7|32883.1|32880.7|64
1651849360000|2022-05-06 15:02:40|32901.1|32898.7|32889.6|32887.2|32904.1|32901.7|32881.1|32878.7|59
1651849370000|2022-05-06 15:02:50|32890.1|32887.7|32883.6|32881.2|32892.1|32889.7|32872.6|32870.2|70
1651849380000|2022-05-06 15:03:00|32883.1|32880.7|32879.1|32876.7|32887.1|32884.7|32875.1|32872.7|80
1651849390000|2022-05-06 15:03:10|32877.1|32874.7|32851.1|32848.7|32880.1|32877.7|32849.1|32846.7|138
1651849400000|2022-05-06 15:03:20|32854.1|32851.7|32858.1|32855.7|32860.1|32857.7|32848.1|32845.7|128
1651849410000|2022-05-06 15:03:30|32857.6|32855.2|32867.6|32865.2|32878.1|32875.7|32857.6|32855.2|83
1651849420000|2022-05-06 15:03:40|32868.1|32865.7|32859.1|32856.7|32868.1|32865.7|32849.1|32846.7|82
1651849430000|2022-05-06 15:03:50|32859.6|32857.2|32866.6|32864.2|32869.1|32866.7|32858.1|32855.7|60
1651849440000|2022-05-06 15:04:00|32868.1|32865.7|32864.1|32861.7|32872.1|32869.7|32857.1|32854.7|82
1651849450000|2022-05-06 15:04:10|32863.1|32860.7|32871.1|32868.7|32882.1|32879.7|32861.6|32859.2|52
1651849460000|2022-05-06 15:04:20|32874.1|32871.7|32881.1|32878.7|32891.1|32888.7|32871.6|32869.2|46
1651849470000|2022-05-06 15:04:30|32882.1|32879.7|32879.6|32877.2|32890.1|32887.7|32875.1|32872.7|24
1651849480000|2022-05-06 15:04:40|32881.6|32879.2|32874.6|32872.2|32884.6|32882.2|32870.6|32868.2|38
1651849490000|2022-05-06 15:04:50|32876.1|32873.7|32871.6|32869.2|32884.1|32881.7|32871.1|32868.7|28
1651849500000|2022-05-06 15:05:00|32873.1|32870.7|32869.6|32867.2|32879.6|32877.2|32864.1|32861.7|50
1651849510000|2022-05-06 15:05:10|32870.1|32867.7|32855.1|32852.7|32870.1|32867.7|32842.6|32840.2|87
1651849520000|2022-05-06 15:05:20|32854.6|32852.2|32854.6|32852.2|32857.6|32855.2|32844.1|32841.7|44
1651849530000|2022-05-06 15:05:30|32855.1|32852.7|32864.1|32861.7|32867.1|32864.7|32849.6|32847.2|51
1651849540000|2022-05-06 15:05:40|32866.1|32863.7|32864.6|32862.2|32873.6|32871.2|32856.1|32853.7|70
1651849550000|2022-05-06 15:05:50|32864.1|32861.7|32859.6|32857.2|32865.1|32862.7|32853.1|32850.7|21
1651849560000|2022-05-06 15:06:00|32860.1|32857.7|32857.1|32854.7|32867.6|32865.2|32846.6|32844.2|55
1651849570000|2022-05-06 15:06:10|32858.1|32855.7|32874.6|32872.2|32877.1|32874.7|32853.6|32851.2|35
1651849580000|2022-05-06 15:06:20|32873.6|32871.2|32875.6|32873.2|32875.6|32873.2|32867.6|32865.2|21
1651849590000|2022-05-06 15:06:30|32875.1|32872.7|32878.6|32876.2|32887.1|32884.7|32873.6|32871.2|36
1651849600000|2022-05-06 15:06:40|32877.6|32875.2|32884.6|32882.2|32893.6|32891.2|32877.1|32874.7|69
1651849610000|2022-05-06 15:06:50|32885.1|32882.7|32905.6|32903.2|32907.1|32904.7|32884.6|32882.2|63
1651849620000|2022-05-06 15:07:00|32906.6|32904.2|32894.1|32891.7|32911.6|32909.2|32891.6|32889.2|61
1651849630000|2022-05-06 15:07:10|32892.6|32890.2|32867.1|32864.7|32894.1|32891.7|32863.6|32861.2|49
1651849640000|2022-05-06 15:07:20|32866.6|32864.2|32876.1|32873.7|32886.1|32883.7|32864.1|32861.7|40
1651849650000|2022-05-06 15:07:30|32875.1|32872.7|32893.1|32890.7|32901.1|32898.7|32874.6|32872.2|54
1651849660000|2022-05-06 15:07:40|32894.1|32891.7|32894.1|32891.7|32897.1|32894.7|32889.1|32886.7|30
1651849670000|2022-05-06 15:07:50|32893.6|32891.2|32875.6|32873.2|32893.6|32891.2|32874.6|32872.2|27
1651849680000|2022-05-06 15:08:00|32876.1|32873.7|32884.6|32882.2|32893.1|32890.7|32876.1|32873.7|48
1651849690000|2022-05-06 15:08:10|32884.1|32881.7|32886.1|32883.7|32895.6|32893.2|32882.1|32879.7|45
1651849700000|2022-05-06 15:08:20|32883.6|32881.2|32887.1|32884.7|32891.1|32888.7|32883.1|32880.7|13
1651849710000|2022-05-06 15:08:30|32890.1|32887.7|32899.6|32897.2|32902.1|32899.7|32888.6|32886.2|55
1651849720000|2022-05-06 15:08:40|32899.1|32896.7|32897.6|32895.2|32905.6|32903.2|32888.6|32886.2|37
1651849730000|2022-05-06 15:08:50|32898.6|32896.2|32901.6|32899.2|32908.6|32906.2|32890.1|32887.7|46
1651849740000|2022-05-06 15:09:00|32902.1|32899.7|32901.1|32898.7|32911.1|32908.7|32897.1|32894.7|63
1651849750000|2022-05-06 15:09:10|32902.1|32899.7|32898.6|32896.2|32903.6|32901.2|32888.6|32886.2|59
1651849760000|2022-05-06 15:09:20|32899.1|32896.7|32905.1|32902.7|32913.6|32911.2|32899.1|32896.7|40
1651849770000|2022-05-06 15:09:30|32905.6|32903.2|32891.1|32888.7|32907.1|32904.7|32885.1|32882.7|24
1651849780000|2022-05-06 15:09:40|32891.6|32889.2|32886.1|32883.7|32892.6|32890.2|32881.1|32878.7|25
1651849790000|2022-05-06 15:09:50|32885.6|32883.2|32886.1|32883.7|32896.1|32893.7|32879.6|32877.2|47
1651849800000|2022-05-06 15:10:00|32888.1|32885.7|32885.1|32882.7|32901.1|32898.7|32882.1|32879.7|65
1651849810000|2022-05-06 15:10:10|32885.6|32883.2|32870.6|32868.2|32886.1|32883.7|32866.1|32863.7|76
1651849820000|2022-05-06 15:10:20|32871.1|32868.7|32856.1|32853.7|32871.1|32868.7|32851.1|32848.7|79
1651849830000|2022-05-06 15:10:30|32855.6|32853.2|32837.1|32834.7|32859.6|32857.2|32836.1|32833.7|133
1651849840000|2022-05-06 15:10:40|32836.6|32834.2|32839.6|32837.2|32841.1|32838.7|32829.6|32827.2|54
1651849850000|2022-05-06 15:10:50|32840.1|32837.7|32825.6|32823.2|32844.6|32842.2|32818.1|32815.7|73
1651849860000|2022-05-06 15:11:00|32825.1|32822.7|32839.1|32836.7|32841.6|32839.2|32821.6|32819.2|61
1651849870000|2022-05-06 15:11:10|32840.6|32838.2|32845.6|32843.2|32850.6|32848.2|32836.6|32834.2|29
1651849880000|2022-05-06 15:11:20|32846.1|32843.7|32851.1|32848.7|32855.1|32852.7|32841.6|32839.2|41
1651849890000|2022-05-06 15:11:30|32851.6|32849.2|32838.6|32836.2|32860.6|32858.2|32838.6|32836.2|35
1651849900000|2022-05-06 15:11:40|32839.1|32836.7|32844.1|32841.7|32848.6|32846.2|32838.6|32836.2|16
1651849910000|2022-05-06 15:11:50|32844.6|32842.2|32844.1|32841.7|32846.1|32843.7|32840.1|32837.7|19
1651849920000|2022-05-06 15:12:00|32843.6|32841.2|32856.1|32853.7|32866.1|32863.7|32838.6|32836.2|110
1651849930000|2022-05-06 15:12:10|32857.6|32855.2|32829.1|32826.7|32860.6|32858.2|32829.1|32826.7|33
1651849940000|2022-05-06 15:12:20|32828.6|32826.2|32834.6|32832.2|32841.6|32839.2|32825.1|32822.7|41
1651849950000|2022-05-06 15:12:30|32835.1|32832.7|32853.6|32851.2|32859.6|32857.2|32833.6|32831.2|44
1651849960000|2022-05-06 15:12:40|32854.1|32851.7|32862.1|32859.7|32867.6|32865.2|32853.6|32851.2|20
1651849970000|2022-05-06 15:12:50|32864.6|32862.2|32886.1|32883.7|32893.6|32891.2|32861.6|32859.2|92
1651849980000|2022-05-06 15:13:00|32884.6|32882.2|32902.1|32899.7|32914.1|32911.7|32881.6|32879.2|139
1651849990000|2022-05-06 15:13:10|32901.6|32899.2|32893.6|32891.2|32905.1|32902.7|32888.6|32886.2|71
1651850000000|2022-05-06 15:13:20|32893.1|32890.7|32902.1|32899.7|32902.1|32899.7|32892.6|32890.2|46
1651850010000|2022-05-06 15:13:30|32901.6|32899.2|32909.6|32907.2|32909.6|32907.2|32888.6|32886.2|51
1651850020000|2022-05-06 15:13:40|32910.1|32907.7|32903.6|32901.2|32911.6|32909.2|32901.6|32899.2|39
1651850030000|2022-05-06 15:13:50|32904.6|32902.2|32910.6|32908.2|32914.6|32912.2|32888.6|32886.2|64
1651850040000|2022-05-06 15:14:00|32910.1|32907.7|32906.1|32903.7|32916.1|32913.7|32900.6|32898.2|38
1651850050000|2022-05-06 15:14:10|32907.6|32905.2|32911.6|32909.2|32916.6|32914.2|32906.6|32904.2|31
1651850060000|2022-05-06 15:14:20|32910.6|32908.2|32928.6|32926.2|32933.6|32931.2|32907.6|32905.2|82
1651850070000|2022-05-06 15:14:30|32929.1|32926.7|32925.6|32923.2|32932.6|32930.2|32924.1|32921.7|39
1651850080000|2022-05-06 15:14:40|32927.1|32924.7|32922.6|32920.2|32932.1|32929.7|32922.1|32919.7|32
1651850090000|2022-05-06 15:14:50|32923.1|32920.7|32945.1|32942.7|32948.1|32945.7|32923.1|32920.7|129
1651850100000|2022-05-06 15:15:00|32946.1|32943.7|32940.6|32938.2|32956.1|32953.7|32939.6|32937.2|132
1651850110000|2022-05-06 15:15:10|32947.6|32945.2|32942.1|32939.7|32948.6|32946.2|32930.6|32928.2|99
1651850120000|2022-05-06 15:15:20|32940.6|32938.2|32965.6|32963.2|32967.1|32964.7|32939.6|32937.2|63
1651850130000|2022-05-06 15:15:30|32965.1|32962.7|32971.6|32969.2|32975.6|32973.2|32965.1|32962.7|141
1651850140000|2022-05-06 15:15:40|32972.1|32969.7|32976.1|32973.7|32982.1|32979.7|32970.1|32967.7|73
1651850150000|2022-05-06 15:15:50|32975.6|32973.2|32972.6|32970.2|32978.1|32975.7|32967.1|32964.7|30
1651850160000|2022-05-06 15:16:00|32972.1|32969.7|32964.6|32962.2|32978.1|32975.7|32960.1|32957.7|77
1651850170000|2022-05-06 15:16:10|32963.6|32961.2|32963.6|32961.2|32971.6|32969.2|32959.1|32956.7|35
1651850180000|2022-05-06 15:16:20|32963.1|32960.7|32953.6|32951.2|32963.1|32960.7|32948.1|32945.7|81
1651850190000|2022-05-06 15:16:30|32954.1|32951.7|32958.6|32956.2|32961.1|32958.7|32952.1|32949.7|23
1651850200000|2022-05-06 15:16:40|32959.1|32956.7|32954.1|32951.7|32959.6|32957.2|32949.6|32947.2|25
1651850210000|2022-05-06 15:16:50|32954.6|32952.2|32965.1|32962.7|32974.1|32971.7|32954.1|32951.7|57
1651850220000|2022-05-06 15:17:00|32965.6|32963.2|32974.1|32971.7|32978.1|32975.7|32960.1|32957.7|70
1651850230000|2022-05-06 15:17:10|32973.6|32971.2|32987.6|32985.2|32989.1|32986.7|32972.6|32970.2|60
1651850240000|2022-05-06 15:17:20|32987.1|32984.7|32989.6|32987.2|32993.1|32990.7|32986.1|32983.7|76
1651850250000|2022-05-06 15:17:30|32989.1|32986.7|32994.1|32991.7|33004.1|33001.7|32984.6|32982.2|148
1651850260000|2022-05-06 15:17:40|32995.1|32992.7|32998.6|32996.2|33008.6|33006.2|32995.1|32992.7|96
1651850270000|2022-05-06 15:17:50|32998.1|32995.7|33004.6|33002.2|33014.1|33011.7|32997.6|32995.2|80
1651850280000|2022-05-06 15:18:00|33005.1|33002.7|32997.1|32994.7|33014.6|33012.2|32997.1|32994.7|68
1651850290000|2022-05-06 15:18:10|32999.6|32997.2|33005.1|33002.7|33005.1|33002.7|32995.1|32992.7|90
1651850300000|2022-05-06 15:18:20|33007.1|33004.7|32992.1|32989.7|33009.1|33006.7|32986.6|32984.2|280
1651850310000|2022-05-06 15:18:30|32992.6|32990.2|32983.6|32981.2|32992.6|32990.2|32979.1|32976.7|59
1651850320000|2022-05-06 15:18:40|32984.1|32981.7|32967.1|32964.7|32984.1|32981.7|32952.6|32950.2|167
1651850330000|2022-05-06 15:18:50|32965.6|32963.2|32951.1|32948.7|32974.1|32971.7|32951.1|32948.7|144
1651850340000|2022-05-06 15:19:00|32952.1|32949.7|32960.6|32958.2|32966.6|32964.2|32949.6|32947.2|93
1651850350000|2022-05-06 15:19:10|32961.1|32958.7|32966.6|32964.2|32974.1|32971.7|32960.6|32958.2|43
1651850360000|2022-05-06 15:19:20|32967.1|32964.7|32972.6|32970.2|32979.6|32977.2|32967.1|32964.7|64
1651850370000|2022-05-06 15:19:30|32973.1|32970.7|32969.1|32966.7|32974.1|32971.7|32963.6|32961.2|56
1651850380000|2022-05-06 15:19:40|32968.6|32966.2|32949.6|32947.2|32970.1|32967.7|32949.6|32947.2|35
1651850390000|2022-05-06 15:19:50|32950.1|32947.7|32951.6|32949.2|32960.6|32958.2|32945.1|32942.7|55
1651850400000|2022-05-06 15:20:00|32951.1|32948.7|32958.1|32955.7|32964.1|32961.7|32949.1|32946.7|76
1651850410000|2022-05-06 15:20:10|32958.6|32956.2|32955.1|32952.7|32965.1|32962.7|32953.6|32951.2|28
1651850420000|2022-05-06 15:20:20|32954.6|32952.2|32934.1|32931.7|32955.1|32952.7|32930.6|32928.2|127
1651850430000|2022-05-06 15:20:30|32934.6|32932.2|32944.6|32942.2|32945.1|32942.7|32928.1|32925.7|52
1651850440000|2022-05-06 15:20:40|32944.1|32941.7|32941.1|32938.7|32946.1|32943.7|32933.6|32931.2|60
1651850450000|2022-05-06 15:20:50|32940.6|32938.2|32952.6|32950.2|32957.1|32954.7|32937.1|32934.7|85
1651850460000|2022-05-06 15:21:00|32951.1|32948.7|32974.1|32971.7|32977.1|32974.7|32950.1|32947.7|93
1651850470000|2022-05-06 15:21:10|32974.6|32972.2|32978.1|32975.7|32981.1|32978.7|32965.1|32962.7|86
1651850480000|2022-05-06 15:21:20|32978.6|32976.2|32993.6|32991.2|32995.1|32992.7|32977.6|32975.2|74
1651850490000|2022-05-06 15:21:30|32992.1|32989.7|32994.1|32991.7|32995.1|32992.7|32987.6|32985.2|58
1651850500000|2022-05-06 15:21:40|32994.6|32992.2|32992.1|32989.7|32997.1|32994.7|32986.1|32983.7|59
1651850510000|2022-05-06 15:21:50|32994.1|32991.7|32997.1|32994.7|32997.1|32994.7|32987.1|32984.7|54
1651850520000|2022-05-06 15:22:00|32996.6|32994.2|33019.1|33016.7|33022.1|33019.7|32996.6|32994.2|149
1651850530000|2022-05-06 15:22:10|33019.6|33017.2|33025.1|33022.7|33026.1|33023.7|33016.6|33014.2|114
1651850540000|2022-05-06 15:22:20|33027.1|33024.7|33042.6|33040.2|33043.1|33040.7|33022.6|33020.2|231
1651850550000|2022-05-06 15:22:30|33043.1|33040.7|33052.1|33049.7|33058.1|33055.7|33041.1|33038.7|246
1651850560000|2022-05-06 15:22:40|33052.6|33050.2|33047.1|33044.7|33054.1|33051.7|33044.1|33041.7|155
1651850570000|2022-05-06 15:22:50|33047.6|33045.2|33039.1|33036.7|33047.6|33045.2|33025.1|33022.7|118
1651850580000|2022-05-06 15:23:00|33038.6|33036.2|33028.1|33025.7|33039.6|33037.2|33011.1|33008.7|309
1651850590000|2022-05-06 15:23:10|33027.6|33025.2|33030.1|33027.7|33032.1|33029.7|33025.1|33022.7|53
1651850600000|2022-05-06 15:23:20|33030.6|33028.2|33026.1|33023.7|33031.1|33028.7|33018.6|33016.2|45
1651850610000|2022-05-06 15:23:30|33027.1|33024.7|33022.1|33019.7|33029.6|33027.2|33019.1|33016.7|41
1651850620000|2022-05-06 15:23:40|33022.6|33020.2|33031.6|33029.2|33039.6|33037.2|33019.1|33016.7|148
1651850630000|2022-05-06 15:23:50|33032.1|33029.7|33030.1|33027.7|33035.1|33032.7|33025.6|33023.2|42
1651850640000|2022-05-06 15:24:00|33030.6|33028.2|33021.1|33018.7|33043.1|33040.7|33021.1|33018.7|94
1651850650000|2022-05-06 15:24:10|33020.6|33018.2|33019.1|33016.7|33022.1|33019.7|33012.1|33009.7|71
1651850660000|2022-05-06 15:24:20|33019.6|33017.2|33023.1|33020.7|33026.6|33024.2|33017.1|33014.7|43
1651850670000|2022-05-06 15:24:30|33022.6|33020.2|33022.6|33020.2|33031.6|33029.2|33022.1|33019.7|41
1651850680000|2022-05-06 15:24:40|33022.1|33019.7|33023.1|33020.7|33024.1|33021.7|33018.1|33015.7|23
1651850690000|2022-05-06 15:24:50|33023.6|33021.2|33015.6|33013.2|33024.1|33021.7|33014.1|33011.7|36
1651850700000|2022-05-06 15:25:00|33016.1|33013.7|33010.6|33008.2|33021.1|33018.7|33002.1|32999.7|141
1651850710000|2022-05-06 15:25:10|33010.1|33007.7|33003.1|33000.7|33015.1|33012.7|33002.1|32999.7|60
1651850720000|2022-05-06 15:25:20|33001.1|32998.7|33003.1|33000.7|33006.1|33003.7|32997.6|32995.2|59
1651850730000|2022-05-06 15:25:30|33003.6|33001.2|33011.6|33009.2|33015.1|33012.7|32999.1|32996.7|56
1651850740000|2022-05-06 15:25:40|33012.1|33009.7|33015.1|33012.7|33021.6|33019.2|33007.1|33004.7|49
1651850750000|2022-05-06 15:25:50|33014.6|33012.2|33011.1|33008.7|33015.1|33012.7|33007.6|33005.2|36
1651850760000|2022-05-06 15:26:00|33010.6|33008.2|33000.1|32997.7|33014.6|33012.2|32996.6|32994.2|81
1651850770000|2022-05-06 15:26:10|32999.6|32997.2|32977.1|32974.7|33000.1|32997.7|32970.1|32967.7|98
1651850780000|2022-05-06 15:26:20|32976.6|32974.2|32975.1|32972.7|32986.1|32983.7|32974.1|32971.7|45
1651850790000|2022-05-06 15:26:30|32974.1|32971.7|32972.1|32969.7|32979.1|32976.7|32971.1|32968.7|61
1651850800000|2022-05-06 15:26:40|32964.1|32961.7|32960.1|32957.7|32970.1|32967.7|32957.1|32954.7|136
1651850810000|2022-05-06 15:26:50|32959.6|32957.2|32956.1|32953.7|32960.1|32957.7|32950.1|32947.7|109
1651850820000|2022-05-06 15:27:00|32955.1|32952.7|32964.1|32961.7|32966.1|32963.7|32952.1|32949.7|71
1651850830000|2022-05-06 15:27:10|32963.1|32960.7|32969.1|32966.7|32978.1|32975.7|32962.1|32959.7|65
1651850840000|2022-05-06 15:27:20|32968.6|32966.2|32967.1|32964.7|32971.1|32968.7|32963.1|32960.7|37
1651850850000|2022-05-06 15:27:30|32968.1|32965.7|32964.6|32962.2|32968.1|32965.7|32956.6|32954.2|47
1651850860000|2022-05-06 15:27:40|32964.1|32961.7|32969.1|32966.7|32971.6|32969.2|32960.1|32957.7|30
1651850870000|2022-05-06 15:27:50|32969.6|32967.2|32962.1|32959.7|32974.1|32971.7|32960.1|32957.7|25
1651850880000|2022-05-06 15:28:00|32964.1|32961.7|32956.1|32953.7|32972.1|32969.7|32954.1|32951.7|49
1651850890000|2022-05-06 15:28:10|32955.6|32953.2|32973.1|32970.7|32973.1|32970.7|32954.1|32951.7|33
1651850900000|2022-05-06 15:28:20|32972.6|32970.2|32965.1|32962.7|32979.1|32976.7|32965.1|32962.7|54
1651850910000|2022-05-06 15:28:30|32964.6|32962.2|32973.1|32970.7|32974.6|32972.2|32962.1|32959.7|41
1651850920000|2022-05-06 15:28:40|32972.6|32970.2|32973.1|32970.7|32977.1|32974.7|32968.6|32966.2|50
1651850930000|2022-05-06 15:28:50|32972.1|32969.7|32969.1|32966.7|32974.6|32972.2|32967.1|32964.7|45
1651850940000|2022-05-06 15:29:00|32968.6|32966.2|32973.1|32970.7|32976.1|32973.7|32960.1|32957.7|71
1651850950000|2022-05-06 15:29:10|32973.6|32971.2|32967.1|32964.7|32977.1|32974.7|32959.1|32956.7|49
1651850960000|2022-05-06 15:29:20|32967.6|32965.2|32956.6|32954.2|32968.1|32965.7|32953.1|32950.7|59
1651850970000|2022-05-06 15:29:30|32959.1|32956.7|32948.1|32945.7|32959.6|32957.2|32941.1|32938.7|78
1651850980000|2022-05-06 15:29:40|32948.6|32946.2|32949.6|32947.2|32955.6|32953.2|32947.1|32944.7|46
1651850990000|2022-05-06 15:29:50|32949.1|32946.7|32954.1|32951.7|32956.1|32953.7|32947.1|32944.7|59
1651851000000|2022-05-06 15:30:00|32956.6|32954.2|32951.1|32948.7|32967.1|32964.7|32946.1|32943.7|187
1651851010000|2022-05-06 15:30:10|32950.6|32948.2|32955.1|32952.7|32956.1|32953.7|32941.1|32938.7|77
1651851020000|2022-05-06 15:30:20|32954.6|32952.2|32941.1|32938.7|32958.1|32955.7|32935.6|32933.2|98
1651851030000|2022-05-06 15:30:30|32940.1|32937.7|32948.6|32946.2|32949.1|32946.7|32926.1|32923.7|218
1651851040000|2022-05-06 15:30:40|32950.1|32947.7|32947.1|32944.7|32955.1|32952.7|32934.1|32931.7|89
1651851050000|2022-05-06 15:30:50|32948.1|32945.7|32945.1|32942.7|32949.1|32946.7|32938.1|32935.7|31
1651851060000|2022-05-06 15:31:00|32944.6|32942.2|32947.1|32944.7|32947.1|32944.7|32932.6|32930.2|61
1651851070000|2022-05-06 15:31:10|32946.6|32944.2|32947.1|32944.7|32951.1|32948.7|32941.1|32938.7|36
1651851080000|2022-05-06 15:31:20|32947.6|32945.2|32941.1|32938.7|32956.1|32953.7|32941.1|32938.7|54
1651851090000|2022-05-06 15:31:30|32940.6|32938.2|32932.6|32930.2|32947.1|32944.7|32931.1|32928.7|52
1651851100000|2022-05-06 15:31:40|32931.1|32928.7|32928.1|32925.7|32935.1|32932.7|32923.1|32920.7|64
1651851110000|2022-05-06 15:31:50|32929.1|32926.7|32937.1|32934.7|32944.1|32941.7|32928.1|32925.7|54
1651851120000|2022-05-06 15:32:00|32938.1|32935.7|32919.6|32917.2|32942.1|32939.7|32919.1|32916.7|85
1651851130000|2022-05-06 15:32:10|32919.1|32916.7|32914.1|32911.7|32923.1|32920.7|32913.6|32911.2|90
1651851140000|2022-05-06 15:32:20|32916.1|32913.7|32915.1|32912.7|32924.1|32921.7|32907.1|32904.7|115
1651851150000|2022-05-06 15:32:30|32914.6|32912.2|32905.1|32902.7|32914.6|32912.2|32898.1|32895.7|70
1651851160000|2022-05-06 15:32:40|32906.1|32903.7|32900.1|32897.7|32907.1|32904.7|32896.1|32893.7|49
1651851170000|2022-05-06 15:32:50|32899.6|32897.2|32907.6|32905.2|32911.1|32908.7|32894.6|32892.2|109
1651851180000|2022-05-06 15:33:00|32907.1|32904.7|32889.1|32886.7|32909.1|32906.7|32888.1|32885.7|148
1651851190000|2022-05-06 15:33:10|32891.1|32888.7|32871.1|32868.7|32896.1|32893.7|32870.6|32868.2|176
1651851200000|2022-05-06 15:33:20|32868.1|32865.7|32877.1|32874.7|32879.1|32876.7|32862.6|32860.2|95
1651851210000|2022-05-06 15:33:30|32876.1|32873.7|32851.1|32848.7|32876.6|32874.2|32851.1|32848.7|90
1651851220000|2022-05-06 15:33:40|32850.1|32847.7|32840.6|32838.2|32858.1|32855.7|32840.6|32838.2|108
1651851230000|2022-05-06 15:33:50|32838.6|32836.2|32851.1|32848.7|32851.1|32848.7|32837.6|32835.2|70
1651851240000|2022-05-06 15:34:00|32851.6|32849.2|32846.6|32844.2|32852.1|32849.7|32837.1|32834.7|51
1651851250000|2022-05-06 15:34:10|32847.6|32845.2|32845.1|32842.7|32852.1|32849.7|32842.1|32839.7|53
1651851260000|2022-05-06 15:34:20|32844.1|32841.7|32841.1|32838.7|32845.1|32842.7|32829.1|32826.7|153
1651851270000|2022-05-06 15:34:30|32841.6|32839.2|32837.6|32835.2|32848.1|32845.7|32835.1|32832.7|98
1651851280000|2022-05-06 15:34:40|32837.1|32834.7|32838.1|32835.7|32843.1|32840.7|32834.1|32831.7|37
1651851290000|2022-05-06 15:34:50|32838.6|32836.2|32841.1|32838.7|32845.1|32842.7|32828.1|32825.7|82
1651851300000|2022-05-06 15:35:00|32840.1|32837.7|32841.1|32838.7|32846.1|32843.7|32824.1|32821.7|93
1651851310000|2022-05-06 15:35:10|32840.1|32837.7|32830.1|32827.7|32842.1|32839.7|32828.1|32825.7|32
1651851320000|2022-05-06 15:35:20|32829.6|32827.2|32817.1|32814.7|32829.6|32827.2|32813.1|32810.7|72
1651851330000|2022-05-06 15:35:30|32817.6|32815.2|32816.1|32813.7|32827.1|32824.7|32816.1|32813.7|21
1651851340000|2022-05-06 15:35:40|32815.1|32812.7|32813.1|32810.7|32817.1|32814.7|32804.1|32801.7|77
1651851350000|2022-05-06 15:35:50|32813.6|32811.2|32826.1|32823.7|32827.1|32824.7|32813.6|32811.2|80
1651851360000|2022-05-06 15:36:00|32826.6|32824.2|32813.1|32810.7|32831.1|32828.7|32813.1|32810.7|68
1651851370000|2022-05-06 15:36:10|32811.6|32809.2|32816.1|32813.7|32817.1|32814.7|32804.1|32801.7|53
1651851380000|2022-05-06 15:36:20|32819.1|32816.7|32820.6|32818.2|32824.6|32822.2|32817.1|32814.7|90
1651851390000|2022-05-06 15:36:30|32821.1|32818.7|32822.6|32820.2|32822.6|32820.2|32810.1|32807.7|38
1651851400000|2022-05-06 15:36:40|32823.1|32820.7|32812.1|32809.7|32823.1|32820.7|32810.6|32808.2|34
1651851410000|2022-05-06 15:36:50|32811.1|32808.7|32809.1|32806.7|32816.1|32813.7|32800.1|32797.7|57
1651851420000|2022-05-06 15:37:00|32809.6|32807.2|32810.6|32808.2|32814.1|32811.7|32807.1|32804.7|33
1651851430000|2022-05-06 15:37:10|32811.1|32808.7|32814.1|32811.7|32818.1|32815.7|32807.1|32804.7|63
1651851440000|2022-05-06 15:37:20|32813.6|32811.2|32797.1|32794.7|32814.1|32811.7|32797.1|32794.7|46
1651851450000|2022-05-06 15:37:30|32797.6|32795.2|32797.6|32795.2|32802.6|32800.2|32788.6|32786.2|69
1651851460000|2022-05-06 15:37:40|32798.1|32795.7|32782.1|32779.7|32798.1|32795.7|32774.1|32771.7|106
1651851470000|2022-05-06 15:37:50|32782.6|32780.2|32784.1|32781.7|32785.1|32782.7|32778.1|32775.7|40
1651851480000|2022-05-06 15:38:00|32784.6|32782.2|32790.1|32787.7|32794.1|32791.7|32780.1|32777.7|82
1651851490000|2022-05-06 15:38:10|32789.6|32787.2|32797.1|32794.7|32799.1|32796.7|32788.1|32785.7|39
1651851500000|2022-05-06 15:38:20|32797.6|32795.2|32781.1|32778.7|32798.6|32796.2|32777.6|32775.2|64
1651851510000|2022-05-06 15:38:30|32782.1|32779.7|32782.1|32779.7|32787.6|32785.2|32779.6|32777.2|31
1651851520000|2022-05-06 15:38:40|32782.6|32780.2|32774.1|32771.7|32784.6|32782.2|32768.1|32765.7|102
1651851530000|2022-05-06 15:38:50|32773.6|32771.2|32774.1|32771.7|32783.1|32780.7|32770.1|32767.7|59
1651851540000|2022-05-06 15:39:00|32774.6|32772.2|32780.1|32777.7|32782.1|32779.7|32768.1|32765.7|36
1651851550000|2022-05-06 15:39:10|32781.1|32778.7|32785.1|32782.7|32786.6|32784.2|32777.1|32774.7|80
1651851560000|2022-05-06 15:39:20|32783.6|32781.2|32771.6|32769.2|32783.6|32781.2|32770.1|32767.7|29
1651851570000|2022-05-06 15:39:30|32772.1|32769.7|32745.6|32743.2|32772.1|32769.7|32743.6|32741.2|129
1651851580000|2022-05-06 15:39:40|32746.1|32743.7|32732.1|32729.7|32751.1|32748.7|32732.1|32729.7|105
1651851590000|2022-05-06 15:39:50|32732.6|32730.2|32740.1|32737.7|32744.1|32741.7|32729.1|32726.7|94
1651851600000|2022-05-06 15:40:00|32739.1|32736.7|32752.1|32749.7|32752.1|32749.7|32730.1|32727.7|161
1651851610000|2022-05-06 15:40:10|32753.1|32750.7|32749.1|32746.7|32758.6|32756.2|32746.1|32743.7|96
1651851620000|2022-05-06 15:40:20|32749.6|32747.2|32745.6|32743.2|32750.1|32747.7|32741.1|32738.7|29
1651851630000|2022-05-06 15:40:30|32748.1|32745.7|32743.1|32740.7|32749.1|32746.7|32737.1|32734.7|49
1651851640000|2022-05-06 15:40:40|32742.6|32740.2|32760.1|32757.7|32760.1|32757.7|32738.1|32735.7|85
1651851650000|2022-05-06 15:40:50|32760.6|32758.2|32752.1|32749.7|32760.6|32758.2|32739.6|32737.2|61
1651851660000|2022-05-06 15:41:00|32752.6|32750.2|32749.1|32746.7|32757.1|32754.7|32742.1|32739.7|37
1651851670000|2022-05-06 15:41:10|32748.6|32746.2|32750.1|32747.7|32758.1|32755.7|32746.6|32744.2|95
1651851680000|2022-05-06 15:41:20|32751.1|32748.7|32761.6|32759.2|32763.1|32760.7|32750.6|32748.2|43
1651851690000|2022-05-06 15:41:30|32762.1|32759.7|32762.1|32759.7|32768.1|32765.7|32754.1|32751.7|38
1651851700000|2022-05-06 15:41:40|32761.6|32759.2|32768.6|32766.2|32771.6|32769.2|32761.6|32759.2|84
1651851710000|2022-05-06 15:41:50|32767.1|32764.7|32762.6|32760.2|32772.6|32770.2|32762.6|32760.2|66
1651851720000|2022-05-06 15:42:00|32764.1|32761.7|32780.1|32777.7|32782.1|32779.7|32761.6|32759.2|134
1651851730000|2022-05-06 15:42:10|32780.6|32778.2|32786.6|32784.2|32788.6|32786.2|32775.6|32773.2|64
1651851740000|2022-05-06 15:42:20|32786.1|32783.7|32769.1|32766.7|32789.1|32786.7|32765.1|32762.7|175
1651851750000|2022-05-06 15:42:30|32768.6|32766.2|32778.1|32775.7|32780.1|32777.7|32766.1|32763.7|41
1651851760000|2022-05-06 15:42:40|32777.6|32775.2|32777.1|32774.7|32782.1|32779.7|32776.1|32773.7|22
1651851770000|2022-05-06 15:42:50|32777.6|32775.2|32779.6|32777.2|32780.1|32777.7|32769.1|32766.7|32
1651851780000|2022-05-06 15:43:00|32779.1|32776.7|32773.1|32770.7|32781.6|32779.2|32773.1|32770.7|52
1651851790000|2022-05-06 15:43:10|32770.6|32768.2|32785.1|32782.7|32786.1|32783.7|32769.1|32766.7|74
1651851800000|2022-05-06 15:43:20|32784.6|32782.2|32777.6|32775.2|32788.1|32785.7|32776.1|32773.7|63
1651851810000|2022-05-06 15:43:30|32778.1|32775.7|32776.1|32773.7|32781.1|32778.7|32775.6|32773.2|29
1651851820000|2022-05-06 15:43:40|32775.6|32773.2|32762.1|32759.7|32775.6|32773.2|32761.1|32758.7|43
1651851830000|2022-05-06 15:43:50|32762.6|32760.2|32768.1|32765.7|32773.1|32770.7|32759.1|32756.7|62
1651851840000|2022-05-06 15:44:00|32768.6|32766.2|32769.6|32767.2|32773.6|32771.2|32761.1|32758.7|23
1651851850000|2022-05-06 15:44:10|32770.6|32768.2|32777.6|32775.2|32780.6|32778.2|32768.1|32765.7|42
1651851860000|2022-05-06 15:44:20|32777.1|32774.7|32781.1|32778.7|32781.6|32779.2|32771.6|32769.2|43
1651851870000|2022-05-06 15:44:30|32781.6|32779.2|32772.6|32770.2|32783.1|32780.7|32768.1|32765.7|26
1651851880000|2022-05-06 15:44:40|32772.1|32769.7|32760.1|32757.7|32772.1|32769.7|32759.6|32757.2|33
1651851890000|2022-05-06 15:44:50|32760.6|32758.2|32757.6|32755.2|32761.6|32759.2|32753.6|32751.2|42
1651851900000|2022-05-06 15:45:00|32757.1|32754.7|32739.1|32736.7|32757.1|32754.7|32731.6|32729.2|126
1651851910000|2022-05-06 15:45:10|32739.6|32737.2|32731.1|32728.7|32745.6|32743.2|32728.1|32725.7|73
1651851920000|2022-05-06 15:45:20|32730.6|32728.2|32729.1|32726.7|32730.6|32728.2|32721.6|32719.2|121
1651851930000|2022-05-06 15:45:30|32729.6|32727.2|32738.1|32735.7|32746.1|32743.7|32727.6|32725.2|109
1651851940000|2022-05-06 15:45:40|32737.1|32734.7|32744.6|32742.2|32746.1|32743.7|32734.1|32731.7|28
1651851950000|2022-05-06 15:45:50|32744.1|32741.7|32750.1|32747.7|32750.1|32747.7|32738.1|32735.7|28
1651851960000|2022-05-06 15:46:00|32750.6|32748.2|32762.1|32759.7|32765.1|32762.7|32743.6|32741.2|55
1651851970000|2022-05-06 15:46:10|32761.6|32759.2|32760.1|32757.7|32766.1|32763.7|32758.1|32755.7|35
1651851980000|2022-05-06 15:46:20|32760.6|32758.2|32768.6|32766.2|32769.6|32767.2|32760.1|32757.7|48
1651851990000|2022-05-06 15:46:30|32770.1|32767.7|32740.1|32737.7|32771.1|32768.7|32739.6|32737.2|109
1651852000000|2022-05-06 15:46:40|32739.1|32736.7|32732.1|32729.7|32744.1|32741.7|32731.1|32728.7|42
1651852010000|2022-05-06 15:46:50|32732.6|32730.2|32732.1|32729.7|32737.6|32735.2|32725.6|32723.2|46
1651852020000|2022-05-06 15:47:00|32731.6|32729.2|32730.1|32727.7|32735.6|32733.2|32727.6|32725.2|33
1651852030000|2022-05-06 15:47:10|32730.6|32728.2|32731.1|32728.7|32734.6|32732.2|32724.6|32722.2|48
1651852040000|2022-05-06 15:47:20|32731.6|32729.2|32737.1|32734.7|32742.1|32739.7|32731.1|32728.7|27
1651852050000|2022-05-06 15:47:30|32738.1|32735.7|32749.1|32746.7|32752.1|32749.7|32735.1|32732.7|35
1651852060000|2022-05-06 15:47:40|32748.1|32745.7|32752.1|32749.7|32754.6|32752.2|32747.1|32744.7|22
1651852070000|2022-05-06 15:47:50|32751.6|32749.2|32765.1|32762.7|32766.1|32763.7|32750.1|32747.7|50
1651852080000|2022-05-06 15:48:00|32765.6|32763.2|32759.1|32756.7|32771.1|32768.7|32759.1|32756.7|35
1651852090000|2022-05-06 15:48:10|32758.6|32756.2|32745.1|32742.7|32759.1|32756.7|32744.1|32741.7|49
1651852100000|2022-05-06 15:48:20|32746.1|32743.7|32757.1|32754.7|32761.1|32758.7|32739.1|32736.7|49
1651852110000|2022-05-06 15:48:30|32757.6|32755.2|32759.6|32757.2|32769.1|32766.7|32751.6|32749.2|69
1651852120000|2022-05-06 15:48:40|32759.1|32756.7|32760.1|32757.7|32767.6|32765.2|32753.6|32751.2|64
1651852130000|2022-05-06 15:48:50|32760.6|32758.2|32758.6|32756.2|32763.6|32761.2|32758.1|32755.7|12
1651852140000|2022-05-06 15:49:00|32760.1|32757.7|32761.1|32758.7|32764.1|32761.7|32750.1|32747.7|95
1651852150000|2022-05-06 15:49:10|32760.6|32758.2|32765.1|32762.7|32767.6|32765.2|32753.1|32750.7|60
1651852160000|2022-05-06 15:49:20|32766.1|32763.7|32766.1|32763.7|32769.6|32767.2|32756.6|32754.2|36
1651852170000|2022-05-06 15:49:30|32765.6|32763.2|32758.6|32756.2|32768.1|32765.7|32756.1|32753.7|21
1651852180000|2022-05-06 15:49:40|32758.1|32755.7|32762.1|32759.7|32768.1|32765.7|32757.6|32755.2|14
1651852190000|2022-05-06 15:49:50|32763.1|32760.7|32762.1|32759.7|32768.1|32765.7|32760.1|32757.7|16
1651852200000|2022-05-06 15:50:00|32761.6|32759.2|32763.1|32760.7|32766.1|32763.7|32757.1|32754.7|54
1651852210000|2022-05-06 15:50:10|32764.1|32761.7|32792.1|32789.7|32793.1|32790.7|32763.1|32760.7|126
1651852220000|2022-05-06 15:50:20|32792.6|32790.2|32768.1|32765.7|32792.6|32790.2|32764.1|32761.7|59
1651852230000|2022-05-06 15:50:30|32767.1|32764.7|32753.1|32750.7|32768.1|32765.7|32748.6|32746.2|74
1651852240000|2022-05-06 15:50:40|32752.1|32749.7|32742.1|32739.7|32755.1|32752.7|32740.6|32738.2|70
1651852250000|2022-05-06 15:50:50|32743.1|32740.7|32762.1|32759.7|32762.6|32760.2|32741.6|32739.2|34
1651852260000|2022-05-06 15:51:00|32761.6|32759.2|32790.1|32787.7|32801.1|32798.7|32759.1|32756.7|155
1651852270000|2022-05-06 15:51:10|32790.6|32788.2|32789.1|32786.7|32797.1|32794.7|32787.1|32784.7|75
1651852280000|2022-05-06 15:51:20|32790.1|32787.7|32794.1|32791.7|32798.1|32795.7|32786.6|32784.2|49
1651852290000|2022-05-06 15:51:30|32793.6|32791.2|32806.1|32803.7|32808.1|32805.7|32787.1|32784.7|91
1651852300000|2022-05-06 15:51:40|32806.6|32804.2|32809.1|32806.7|32814.6|32812.2|32803.1|32800.7|89
1651852310000|2022-05-06 15:51:50|32807.6|32805.2|32808.1|32805.7|32812.1|32809.7|32805.1|32802.7|135
1651852320000|2022-05-06 15:52:00|32808.6|32806.2|32801.6|32799.2|32815.1|32812.7|32796.1|32793.7|112
1651852330000|2022-05-06 15:52:10|32800.1|32797.7|32795.1|32792.7|32800.6|32798.2|32785.1|32782.7|80
1651852340000|2022-05-06 15:52:20|32795.6|32793.2|32800.6|32798.2|32808.6|32806.2|32792.6|32790.2|35
1651852350000|2022-05-06 15:52:30|32800.1|32797.7|32802.1|32799.7|32804.1|32801.7|32797.1|32794.7|14
1651852360000|2022-05-06 15:52:40|32800.1|32797.7|32801.1|32798.7|32806.1|32803.7|32798.6|32796.2|37
1651852370000|2022-05-06 15:52:50|32800.6|32798.2|32777.1|32774.7|32803.1|32800.7|32774.1|32771.7|93
1651852380000|2022-05-06 15:53:00|32776.6|32774.2|32751.6|32749.2|32777.1|32774.7|32743.1|32740.7|166
1651852390000|2022-05-06 15:53:10|32751.1|32748.7|32747.1|32744.7|32756.1|32753.7|32742.1|32739.7|45
1651852400000|2022-05-06 15:53:20|32746.6|32744.2|32719.1|32716.7|32751.1|32748.7|32717.1|32714.7|144
1651852410000|2022-05-06 15:53:30|32719.6|32717.2|32726.1|32723.7|32728.1|32725.7|32716.1|32713.7|98
1651852420000|2022-05-06 15:53:40|32726.6|32724.2|32726.1|32723.7|32731.6|32729.2|32721.1|32718.7|45
1651852430000|2022-05-06 15:53:50|32725.6|32723.2|32724.1|32721.7|32737.1|32734.7|32722.1|32719.7|44
1651852440000|2022-05-06 15:54:00|32725.1|32722.7|32718.1|32715.7|32725.1|32722.7|32710.6|32708.2|109
1651852450000|2022-05-06 15:54:10|32717.6|32715.2|32728.6|32726.2|32735.1|32732.7|32715.1|32712.7|48
1651852460000|2022-05-06 15:54:20|32728.1|32725.7|32728.6|32726.2|32734.1|32731.7|32721.1|32718.7|34
1651852470000|2022-05-06 15:54:30|32729.1|32726.7|32727.1|32724.7|32733.1|32730.7|32725.1|32722.7|27
1651852480000|2022-05-06 15:54:40|32726.6|32724.2|32721.1|32718.7|32729.1|32726.7|32715.1|32712.7|38
1651852490000|2022-05-06 15:54:50|32721.6|32719.2|32715.6|32713.2|32725.1|32722.7|32710.1|32707.7|41
1651852500000|2022-05-06 15:55:00|32716.1|32713.7|32718.1|32715.7|32728.1|32725.7|32712.1|32709.7|56
1651852510000|2022-05-06 15:55:10|32717.6|32715.2|32727.1|32724.7|32728.1|32725.7|32717.1|32714.7|55
1651852520000|2022-05-06 15:55:20|32729.6|32727.2|32725.1|32722.7|32729.6|32727.2|32712.1|32709.7|47
1651852530000|2022-05-06 15:55:30|32724.1|32721.7|32726.1|32723.7|32728.1|32725.7|32713.6|32711.2|39
1651852540000|2022-05-06 15:55:40|32727.1|32724.7|32719.1|32716.7|32728.6|32726.2|32714.6|32712.2|28
1651852550000|2022-05-06 15:55:50|32718.6|32716.2|32733.6|32731.2|32733.6|32731.2|32716.6|32714.2|48
1651852560000|2022-05-06 15:56:00|32733.1|32730.7|32744.1|32741.7|32750.1|32747.7|32733.1|32730.7|49
1651852570000|2022-05-06 15:56:10|32743.6|32741.2|32740.6|32738.2|32744.1|32741.7|32734.1|32731.7|33
1651852580000|2022-05-06 15:56:20|32740.1|32737.7|32731.1|32728.7|32740.6|32738.2|32728.1|32725.7|44
1651852590000|2022-05-06 15:56:30|32732.6|32730.2|32733.6|32731.2|32734.6|32732.2|32727.1|32724.7|29
1651852600000|2022-05-06 15:56:40|32734.1|32731.7|32733.6|32731.2|32740.6|32738.2|32733.6|32731.2|47
1651852610000|2022-05-06 15:56:50|32732.1|32729.7|32731.6|32729.2|32732.6|32730.2|32724.1|32721.7|20
1651852620000|2022-05-06 15:57:00|32731.1|32728.7|32735.6|32733.2|32742.1|32739.7|32729.1|32726.7|21
1651852630000|2022-05-06 15:57:10|32736.1|32733.7|32733.6|32731.2|32741.1|32738.7|32733.6|32731.2|7
1651852640000|2022-05-06 15:57:20|32734.1|32731.7|32725.1|32722.7|32734.1|32731.7|32722.6|32720.2|44
1651852650000|2022-05-06 15:57:30|32724.6|32722.2|32729.1|32726.7|32731.6|32729.2|32721.1|32718.7|23
1651852660000|2022-05-06 15:57:40|32728.6|32726.2|32732.6|32730.2|32733.1|32730.7|32726.6|32724.2|17
1651852670000|2022-05-06 15:57:50|32733.1|32730.7|32736.1|32733.7|32748.1|32745.7|32731.6|32729.2|27
1651852680000|2022-05-06 15:58:00|32736.6|32734.2|32727.6|32725.2|32741.6|32739.2|32723.6|32721.2|16
1651852690000|2022-05-06 15:58:10|32724.1|32721.7|32707.1|32704.7|32724.6|32722.2|32705.1|32702.7|76
1651852700000|2022-05-06 15:58:20|32706.1|32703.7|32697.1|32694.7|32706.6|32704.2|32692.1|32689.7|104
1651852710000|2022-05-06 15:58:30|32696.6|32694.2|32688.1|32685.7|32698.1|32695.7|32685.1|32682.7|76
1651852720000|2022-05-06 15:58:40|32687.6|32685.2|32686.1|32683.7|32689.1|32686.7|32683.1|32680.7|50
1651852730000|2022-05-06 15:58:50|32687.1|32684.7|32680.1|32677.7|32689.1|32686.7|32677.6|32675.2|71
1651852740000|2022-05-06 15:59:00|32679.6|32677.2|32694.1|32691.7|32697.6|32695.2|32676.6|32674.2|70
1651852750000|2022-05-06 15:59:10|32694.6|32692.2|32698.6|32696.2|32702.1|32699.7|32694.1|32691.7|29
1651852760000|2022-05-06 15:59:20|32699.6|32697.2|32701.1|32698.7|32706.1|32703.7|32698.6|32696.2|27
1651852770000|2022-05-06 15:59:30|32701.6|32699.2|32709.6|32707.2|32709.6|32707.2|32699.1|32696.7|20
1651852780000|2022-05-06 15:59:40|32709.1|32706.7|32706.1|32703.7|32711.1|32708.7|32705.1|32702.7|11
1651852790000|2022-05-06 15:59:50|32706.6|32704.2|32707.1|32704.7|32712.1|32709.7|32706.1|32703.7|37
1651852800000|2022-05-06 16:00:00|32706.6|32704.2|32709.6|32707.2|32715.1|32712.7|32703.6|32701.2|46
1651852810000|2022-05-06 16:00:10|32708.1|32705.7|32705.1|32702.7|32708.1|32705.7|32697.6|32695.2|48
1651852820000|2022-05-06 16:00:20|32705.6|32703.2|32691.1|32688.7|32707.6|32705.2|32691.1|32688.7|94
1651852830000|2022-05-06 16:00:30|32692.1|32689.7|32695.1|32692.7|32696.1|32693.7|32688.1|32685.7|56
1651852840000|2022-05-06 16:00:40|32695.6|32693.2|32694.1|32691.7|32697.1|32694.7|32686.1|32683.7|33
1651852850000|2022-05-06 16:00:50|32693.1|32690.7|32693.6|32691.2|32701.1|32698.7|32692.6|32690.2|25
1651852860000|2022-05-06 16:01:00|32693.1|32690.7|32693.6|32691.2|32697.1|32694.7|32686.1|32683.7|40
1651852870000|2022-05-06 16:01:10|32694.6|32692.2|32700.6|32698.2|32701.6|32699.2|32693.6|32691.2|19
1651852880000|2022-05-06 16:01:20|32700.1|32697.7|32703.1|32700.7|32712.6|32710.2|32700.1|32697.7|36
1651852890000|2022-05-06 16:01:30|32702.6|32700.2|32713.1|32710.7|32713.6|32711.2|32702.6|32700.2|26
1651852900000|2022-05-06 16:01:40|32713.6|32711.2|32750.1|32747.7|32751.1|32748.7|32713.1|32710.7|156
1651852910000|2022-05-06 16:01:50|32749.1|32746.7|32730.1|32727.7|32755.1|32752.7|32730.1|32727.7|77
1651852920000|2022-05-06 16:02:00|32728.1|32725.7|32715.6|32713.2|32728.6|32726.2|32714.1|32711.7|44
1651852930000|2022-05-06 16:02:10|32715.1|32712.7|32734.1|32731.7|32735.1|32732.7|32712.6|32710.2|92
1651852940000|2022-05-06 16:02:20|32733.6|32731.2|32736.6|32734.2|32753.1|32750.7|32733.1|32730.7|137
1651852950000|2022-05-06 16:02:30|32737.1|32734.7|32742.6|32740.2|32750.6|32748.2|32728.6|32726.2|169
1651852960000|2022-05-06 16:02:40|32743.6|32741.2|32760.1|32757.7|32764.1|32761.7|32735.6|32733.2|80
1651852970000|2022-05-06 16:02:50|32760.6|32758.2|32757.1|32754.7|32762.1|32759.7|32750.1|32747.7|43
1651852980000|2022-05-06 16:03:00|32757.6|32755.2|32780.1|32777.7|32784.1|32781.7|32757.1|32754.7|119
1651852990000|2022-05-06 16:03:10|32780.6|32778.2|32772.6|32770.2|32789.1|32786.7|32771.1|32768.7|54
1651853000000|2022-05-06 16:03:20|32773.1|32770.7|32774.1|32771.7|32781.6|32779.2|32770.6|32768.2|42
1651853010000|2022-05-06 16:03:30|32774.6|32772.2|32784.1|32781.7|32785.1|32782.7|32772.1|32769.7|25
1651853020000|2022-05-06 16:03:40|32785.6|32783.2|32799.6|32797.2|32802.6|32800.2|32783.6|32781.2|61
1651853030000|2022-05-06 16:03:50|32799.1|32796.7|32805.6|32803.2|32814.1|32811.7|32796.6|32794.2|116
1651853040000|2022-05-06 16:04:00|32806.1|32803.7|32810.1|32807.7|32815.6|32813.2|32804.6|32802.2|58
1651853050000|2022-05-06 16:04:10|32810.6|32808.2|32807.6|32805.2|32815.6|32813.2|32806.6|32804.2|71
1651853060000|2022-05-06 16:04:20|32807.1|32804.7|32792.6|32790.2|32813.6|32811.2|32791.1|32788.7|75
1651853070000|2022-05-06 16:04:30|32793.1|32790.7|32808.6|32806.2|32809.1|32806.7|32790.1|32787.7|33
1651853080000|2022-05-06 16:04:40|32808.1|32805.7|32811.1|32808.7|32815.6|32813.2|32799.6|32797.2|27
1651853090000|2022-05-06 16:04:50|32810.6|32808.2|32817.1|32814.7|32819.6|32817.2|32801.1|32798.7|48
1651853100000|2022-05-06 16:05:00|32817.6|32815.2|32819.1|32816.7|32829.6|32827.2|32813.6|32811.2|133
1651853110000|2022-05-06 16:05:10|32818.6|32816.2|32821.6|32819.2|32828.1|32825.7|32814.1|32811.7|53
1651853120000|2022-05-06 16:05:20|32822.1|32819.7|32830.6|32828.2|32833.1|32830.7|32820.6|32818.2|54
1651853130000|2022-05-06 16:05:30|32830.1|32827.7|32828.1|32825.7|32835.1|32832.7|32826.1|32823.7|83
1651853140000|2022-05-06 16:05:40|32827.6|32825.2|32825.1|32822.7|32832.6|32830.2|32824.1|32821.7|38
1651853150000|2022-05-06 16:05:50|32824.1|32821.7|32836.6|32834.2|32841.6|32839.2|32824.1|32821.7|40
1651853160000|2022-05-06 16:06:00|32836.1|32833.7|32843.6|32841.2|32851.6|32849.2|32835.1|32832.7|120
1651853170000|2022-05-06 16:06:10|32843.1|32840.7|32843.1|32840.7|32847.6|32845.2|32842.1|32839.7|71
1651853180000|2022-05-06 16:06:20|32842.6|32840.2|32844.1|32841.7|32844.1|32841.7|32834.1|32831.7|54
1651853190000|2022-05-06 16:06:30|32844.6|32842.2|32851.6|32849.2|32862.6|32860.2|32841.1|32838.7|150
1651853200000|2022-05-06 16:06:40|32851.1|32848.7|32864.6|32862.2|32873.6|32871.2|32851.1|32848.7|58
1651853210000|2022-05-06 16:06:50|32865.1|32862.7|32887.6|32885.2|32895.1|32892.7|32865.1|32862.7|267
1651853220000|2022-05-06 16:07:00|32888.1|32885.7|32905.1|32902.7|32910.1|32907.7|32887.1|32884.7|166
1651853230000|2022-05-06 16:07:10|32903.6|32901.2|32913.6|32911.2|32917.1|32914.7|32903.6|32901.2|74
1651853240000|2022-05-06 16:07:20|32913.1|32910.7|32898.1|32895.7|32915.1|32912.7|32896.1|32893.7|103
1651853250000|2022-05-06 16:07:30|32897.6|32895.2|32930.6|32928.2|32936.1|32933.7|32896.1|32893.7|146
1651853260000|2022-05-06 16:07:40|32930.1|32927.7|32925.1|32922.7|32932.6|32930.2|32919.1|32916.7|37
1651853270000|2022-05-06 16:07:50|32924.6|32922.2|32908.1|32905.7|32924.6|32922.2|32908.1|32905.7|55
1651853280000|2022-05-06 16:08:00|32908.6|32906.2|32911.6|32909.2|32916.6|32914.2|32905.6|32903.2|55
1651853290000|2022-05-06 16:08:10|32911.1|32908.7|32916.1|32913.7|32922.6|32920.2|32911.1|32908.7|48
1651853300000|2022-05-06 16:08:20|32916.6|32914.2|32904.1|32901.7|32919.6|32917.2|32903.6|32901.2|56
1651853310000|2022-05-06 16:08:30|32902.1|32899.7|32903.1|32900.7|32910.1|32907.7|32901.1|32898.7|23
1651853320000|2022-05-06 16:08:40|32902.6|32900.2|32899.6|32897.2|32904.6|32902.2|32896.6|32894.2|43
1651853330000|2022-05-06 16:08:50|32900.1|32897.7|32900.1|32897.7|32901.6|32899.2|32890.1|32887.7|43
1651853340000|2022-05-06 16:09:00|32900.6|32898.2|32905.6|32903.2|32912.6|32910.2|32900.6|32898.2|48
1651853350000|2022-05-06 16:09:10|32905.1|32902.7|32896.1|32893.7|32907.1|32904.7|32894.6|32892.2|68
1651853360000|2022-05-06 16:09:20|32891.6|32889.2|32889.6|32887.2|32899.1|32896.7|32884.1|32881.7|94
1651853370000|2022-05-06 16:09:30|32888.6|32886.2|32875.6|32873.2|32888.6|32886.2|32871.1|32868.7|54
1651853380000|2022-05-06 16:09:40|32875.1|32872.7|32865.6|32863.2|32877.6|32875.2|32863.6|32861.2|48
1651853390000|2022-05-06 16:09:50|32866.6|32864.2|32853.6|32851.2|32869.1|32866.7|32843.1|32840.7|101
1651853400000|2022-05-06 16:10:00|32854.1|32851.7|32832.6|32830.2|32857.1|32854.7|32828.1|32825.7|114
1651853410000|2022-05-06 16:10:10|32832.1|32829.7|32836.6|32834.2|32839.6|32837.2|32831.6|32829.2|38
1651853420000|2022-05-06 16:10:20|32837.1|32834.7|32835.6|32833.2|32837.1|32834.7|32825.6|32823.2|42
1651853430000|2022-05-06 16:10:30|32835.1|32832.7|32849.6|32847.2|32853.1|32850.7|32831.1|32828.7|46
1651853440000|2022-05-06 16:10:40|32849.1|32846.7|32849.1|32846.7|32854.1|32851.7|32846.6|32844.2|30
1651853450000|2022-05-06 16:10:50|32849.6|32847.2|32851.6|32849.2|32852.1|32849.7|32845.6|32843.2|15
1651853460000|2022-05-06 16:11:00|32851.1|32848.7|32825.1|32822.7|32851.1|32848.7|32820.6|32818.2|68
1651853470000|2022-05-06 16:11:10|32824.6|32822.2|32800.6|32798.2|32824.6|32822.2|32798.6|32796.2|69
1651853480000|2022-05-06 16:11:20|32800.1|32797.7|32785.6|32783.2|32803.1|32800.7|32783.6|32781.2|58
1651853490000|2022-05-06 16:11:30|32785.1|32782.7|32778.6|32776.2|32788.1|32785.7|32778.6|32776.2|73
1651853500000|2022-05-06 16:11:40|32779.1|32776.7|32796.6|32794.2|32796.6|32794.2|32776.6|32774.2|73
1651853510000|2022-05-06 16:11:50|32796.1|32793.7|32797.1|32794.7|32806.1|32803.7|32792.6|32790.2|44
1651853520000|2022-05-06 16:12:00|32793.1|32790.7|32780.6|32778.2|32797.1|32794.7|32773.6|32771.2|56
1651853530000|2022-05-06 16:12:10|32781.6|32779.2|32774.1|32771.7|32783.1|32780.7|32764.6|32762.2|65
1651853540000|2022-05-06 16:12:20|32773.1|32770.7|32771.6|32769.2|32779.1|32776.7|32766.1|32763.7|37
1651853550000|2022-05-06 16:12:30|32772.1|32769.7|32770.6|32768.2|32775.1|32772.7|32761.6|32759.2|59
1651853560000|2022-05-06 16:12:40|32771.1|32768.7|32779.1|32776.7|32779.6|32777.2|32769.1|32766.7|30
1651853570000|2022-05-06 16:12:50|32779.6|32777.2|32762.1|32759.7|32787.1|32784.7|32761.1|32758.7|47
1651853580000|2022-05-06 16:13:00|32761.6|32759.2|32742.6|32740.2|32762.1|32759.7|32735.6|32733.2|128
1651853590000|2022-05-06 16:13:10|32742.1|32739.7|32721.1|32718.7|32742.1|32739.7|32713.1|32710.7|177
1651853600000|2022-05-06 16:13:20|32720.6|32718.2|32717.6|32715.2|32720.6|32718.2|32711.1|32708.7|64
1651853610000|2022-05-06 16:13:30|32718.6|32716.2|32725.6|32723.2|32734.6|32732.2|32715.1|32712.7|44
1651853620000|2022-05-06 16:13:40|32725.1|32722.7|32715.6|32713.2|32726.1|32723.7|32715.6|32713.2|27
1651853630000|2022-05-06 16:13:50|32715.1|32712.7|32719.6|32717.2|32724.1|32721.7|32709.1|32706.7|50
1651853640000|2022-05-06 16:14:00|32720.1|32717.7|32712.6|32710.2|32720.6|32718.2|32708.6|32706.2|66
1651853650000|2022-05-06 16:14:10|32710.6|32708.2|32714.6|32712.2|32723.1|32720.7|32707.1|32704.7|68
1651853660000|2022-05-06 16:14:20|32714.1|32711.7|32716.6|32714.2|32718.6|32716.2|32710.1|32707.7|35
1651853670000|2022-05-06 16:14:30|32716.1|32713.7|32721.6|32719.2|32724.6|32722.2|32713.6|32711.2|42
1651853680000|2022-05-06 16:14:40|32721.1|32718.7|32717.1|32714.7|32723.6|32721.2|32711.6|32709.2|26
1651853690000|2022-05-06 16:14:50|32717.6|32715.2|32725.1|32722.7|32731.1|32728.7|32715.1|32712.7|42
1651853700000|2022-05-06 16:15:00|32722.6|32720.2|32700.6|32698.2|32727.1|32724.7|32697.1|32694.7|144
1651853710000|2022-05-06 16:15:10|32701.1|32698.7|32717.1|32714.7|32718.1|32715.7|32696.1|32693.7|162
1651853720000|2022-05-06 16:15:20|32716.1|32713.7|32707.1|32704.7|32716.1|32713.7|32705.6|32703.2|50
1651853730000|2022-05-06 16:15:30|32707.6|32705.2|32706.6|32704.2|32708.1|32705.7|32696.1|32693.7|62
1651853740000|2022-05-06 16:15:40|32707.1|32704.7|32701.1|32698.7|32712.6|32710.2|32700.6|32698.2|47
1651853750000|2022-05-06 16:15:50|32700.6|32698.2|32707.1|32704.7|32708.1|32705.7|32698.1|32695.7|59
1651853760000|2022-05-06 16:16:00|32706.6|32704.2|32713.1|32710.7|32715.6|32713.2|32698.6|32696.2|58
1651853770000|2022-05-06 16:16:10|32712.6|32710.2|32722.1|32719.7|32722.6|32720.2|32712.6|32710.2|26
1651853780000|2022-05-06 16:16:20|32725.1|32722.7|32726.6|32724.2|32728.1|32725.7|32721.6|32719.2|40
1651853790000|2022-05-06 16:16:30|32727.1|32724.7|32722.1|32719.7|32735.6|32733.2|32719.1|32716.7|45
1651853800000|2022-05-06 16:16:40|32721.6|32719.2|32720.6|32718.2|32725.6|32723.2|32717.1|32714.7|33
1651853810000|2022-05-06 16:16:50|32720.1|32717.7|32717.1|32714.7|32720.1|32717.7|32709.1|32706.7|14
1651853820000|2022-05-06 16:17:00|32717.6|32715.2|32714.1|32711.7|32718.1|32715.7|32710.1|32707.7|16
1651853830000|2022-05-06 16:17:10|32714.6|32712.2|32725.6|32723.2|32727.1|32724.7|32714.6|32712.2|30
1651853840000|2022-05-06 16:17:20|32725.1|32722.7|32720.1|32717.7|32725.1|32722.7|32712.6|32710.2|23
1651853850000|2022-05-06 16:17:30|32721.6|32719.2|32729.1|32726.7|32729.1|32726.7|32719.6|32717.2|18
1651853860000|2022-05-06 16:17:40|32728.6|32726.2|32721.1|32718.7|32729.1|32726.7|32719.1|32716.7|35
1651853870000|2022-05-06 16:17:50|32721.6|32719.2|32725.6|32723.2|32728.1|32725.7|32719.1|32716.7|35
1651853880000|2022-05-06 16:18:00|32726.1|32723.7|32742.6|32740.2|32746.1|32743.7|32726.1|32723.7|123
1651853890000|2022-05-06 16:18:10|32743.1|32740.7|32732.6|32730.2|32745.1|32742.7|32731.1|32728.7|73
1651853900000|2022-05-06 16:18:20|32733.1|32730.7|32741.1|32738.7|32745.1|32742.7|32732.6|32730.2|48
1651853910000|2022-05-06 16:18:30|32741.6|32739.2|32721.6|32719.2|32742.1|32739.7|32721.1|32718.7|38
1651853920000|2022-05-06 16:18:40|32721.1|32718.7|32725.1|32722.7|32729.6|32727.2|32718.1|32715.7|21
1651853930000|2022-05-06 16:18:50|32724.6|32722.2|32737.1|32734.7|32737.6|32735.2|32722.1|32719.7|37
1651853940000|2022-05-06 16:19:00|32736.6|32734.2|32748.6|32746.2|32782.1|32779.7|32735.1|32732.7|258
1651853950000|2022-05-06 16:19:10|32748.1|32745.7|32747.6|32745.2|32753.6|32751.2|32742.1|32739.7|71
1651853960000|2022-05-06 16:19:20|32748.1|32745.7|32736.1|32733.7|32748.1|32745.7|32726.6|32724.2|107
1651853970000|2022-05-06 16:19:30|32736.6|32734.2|32714.6|32712.2|32737.1|32734.7|32712.1|32709.7|86
1651853980000|2022-05-06 16:19:40|32713.6|32711.2|32699.6|32697.2|32715.1|32712.7|32699.6|32697.2|66
1651853990000|2022-05-06 16:19:50|32698.6|32696.2|32699.6|32697.2|32699.6|32697.2|32690.6|32688.2|69
1651854000000|2022-05-06 16:20:00|32699.1|32696.7|32710.6|32708.2|32714.1|32711.7|32690.1|32687.7|67
1651854010000|2022-05-06 16:20:10|32710.1|32707.7|32715.6|32713.2|32717.6|32715.2|32700.6|32698.2|31
1651854020000|2022-05-06 16:20:20|32714.1|32711.7|32738.1|32735.7|32738.1|32735.7|32713.6|32711.2|30
1651854030000|2022-05-06 16:20:30|32737.6|32735.2|32757.6|32755.2|32765.1|32762.7|32736.6|32734.2|134
1651854040000|2022-05-06 16:20:40|32755.6|32753.2|32763.1|32760.7|32766.1|32763.7|32749.6|32747.2|57
1651854050000|2022-05-06 16:20:50|32764.6|32762.2|32767.1|32764.7|32781.1|32778.7|32760.1|32757.7|63
1651854060000|2022-05-06 16:21:00|32766.6|32764.2|32749.6|32747.2|32768.6|32766.2|32740.6|32738.2|65
1651854070000|2022-05-06 16:21:10|32749.1|32746.7|32768.1|32765.7|32783.6|32781.2|32748.6|32746.2|56
1651854080000|2022-05-06 16:21:20|32769.1|32766.7|32778.6|32776.2|32780.1|32777.7|32765.6|32763.2|62
1651854090000|2022-05-06 16:21:30|32778.1|32775.7|32767.6|32765.2|32778.1|32775.7|32759.6|32757.2|28
1651854100000|2022-05-06 16:21:40|32767.1|32764.7|32762.6|32760.2|32767.1|32764.7|32758.6|32756.2|24
1651854110000|2022-05-06 16:21:50|32763.1|32760.7|32775.6|32773.2|32776.1|32773.7|32758.6|32756.2|31
1651854120000|2022-05-06 16:22:00|32774.6|32772.2|32803.6|32801.2|32804.1|32801.7|32773.1|32770.7|126
1651854130000|2022-05-06 16:22:10|32804.1|32801.7|32827.6|32825.2|32828.6|32826.2|32799.6|32797.2|163
1651854140000|2022-05-06 16:22:20|32826.6|32824.2|32821.1|32818.7|32833.6|32831.2|32814.1|32811.7|192
1651854150000|2022-05-06 16:22:30|32820.6|32818.2|32815.6|32813.2|32823.1|32820.7|32810.6|32808.2|71
1651854160000|2022-05-06 16:22:40|32815.1|32812.7|32805.1|32802.7|32825.1|32822.7|32805.1|32802.7|56
1651854170000|2022-05-06 16:22:50|32805.6|32803.2|32838.1|32835.7|32838.1|32835.7|32802.6|32800.2|42
1651854180000|2022-05-06 16:23:00|32837.6|32835.2|32827.6|32825.2|32848.6|32846.2|32826.1|32823.7|72
1651854190000|2022-05-06 16:23:10|32828.1|32825.7|32848.6|32846.2|32866.6|32864.2|32828.1|32825.7|90
1651854200000|2022-05-06 16:23:20|32849.6|32847.2|32835.6|32833.2|32856.6|32854.2|32834.6|32832.2|53
1651854210000|2022-05-06 16:23:30|32835.1|32832.7|32809.1|32806.7|32835.1|32832.7|32807.1|32804.7|130
1651854220000|2022-05-06 16:23:40|32811.6|32809.2|32827.6|32825.2|32829.6|32827.2|32811.6|32809.2|57
1651854230000|2022-05-06 16:23:50|32827.1|32824.7|32836.6|32834.2|32838.1|32835.7|32821.6|32819.2|22
1651854240000|2022-05-06 16:24:00|32837.1|32834.7|32846.6|32844.2|32856.1|32853.7|32832.6|32830.2|35
1651854250000|2022-05-06 16:24:10|32846.1|32843.7|32825.1|32822.7|32846.6|32844.2|32819.6|32817.2|29
1651854260000|2022-05-06 16:24:20|32824.6|32822.2|32832.6|32830.2|32837.1|32834.7|32823.6|32821.2|38
1651854270000|2022-05-06 16:24:30|32832.1|32829.7|32827.1|32824.7|32832.1|32829.7|32822.6|32820.2|33
1651854280000|2022-05-06 16:24:40|32827.6|32825.2|32816.1|32813.7|32827.6|32825.2|32814.6|32812.2|58
1651854290000|2022-05-06 16:24:50|32817.1|32814.7|32813.1|32810.7|32818.1|32815.7|32802.6|32800.2|92
1651854300000|2022-05-06 16:25:00|32812.6|32810.2|32830.1|32827.7|32837.6|32835.2|32812.6|32810.2|57
1651854310000|2022-05-06 16:25:10|32828.1|32825.7|32831.6|32829.2|32845.6|32843.2|32828.1|32825.7|61
1651854320000|2022-05-06 16:25:20|32832.1|32829.7|32837.6|32835.2|32841.6|32839.2|32828.6|32826.2|44
1651854330000|2022-05-06 16:25:30|32835.1|32832.7|32858.1|32855.7|32859.1|32856.7|32833.1|32830.7|62
1651854340000|2022-05-06 16:25:40|32858.6|32856.2|32849.6|32847.2|32860.6|32858.2|32848.1|32845.7|52
1651854350000|2022-05-06 16:25:50|32849.1|32846.7|32839.6|32837.2|32857.6|32855.2|32834.1|32831.7|54
1651854360000|2022-05-06 16:26:00|32839.1|32836.7|32841.6|32839.2|32843.6|32841.2|32827.6|32825.2|73
1651854370000|2022-05-06 16:26:10|32840.6|32838.2|32852.1|32849.7|32852.6|32850.2|32838.6|32836.2|40
1651854380000|2022-05-06 16:26:20|32852.6|32850.2|32834.1|32831.7|32852.6|32850.2|32828.6|32826.2|38
1651854390000|2022-05-06 16:26:30|32832.6|32830.2|32815.6|32813.2|32839.1|32836.7|32811.6|32809.2|38
1651854400000|2022-05-06 16:26:40|32816.6|32814.2|32823.6|32821.2|32824.6|32822.2|32811.6|32809.2|34
1651854410000|2022-05-06 16:26:50|32824.1|32821.7|32847.1|32844.7|32849.6|32847.2|32822.6|32820.2|38
1651854420000|2022-05-06 16:27:00|32848.1|32845.7|32844.6|32842.2|32848.6|32846.2|32827.1|32824.7|46
1651854430000|2022-05-06 16:27:10|32843.6|32841.2|32828.6|32826.2|32843.6|32841.2|32827.6|32825.2|27
1651854440000|2022-05-06 16:27:20|32829.1|32826.7|32825.1|32822.7|32838.6|32836.2|32823.1|32820.7|38
1651854450000|2022-05-06 16:27:30|32826.6|32824.2|32804.1|32801.7|32828.1|32825.7|32803.6|32801.2|91
1651854460000|2022-05-06 16:27:40|32804.6|32802.2|32800.1|32797.7|32805.6|32803.2|32796.1|32793.7|51
1651854470000|2022-05-06 16:27:50|32798.6|32796.2|32809.6|32807.2|32819.6|32817.2|32798.6|32796.2|40
1651854480000|2022-05-06 16:28:00|32809.1|32806.7|32802.6|32800.2|32813.6|32811.2|32800.6|32798.2|39
1651854490000|2022-05-06 16:28:10|32803.1|32800.7|32797.6|32795.2|32812.1|32809.7|32786.6|32784.2|84
1651854500000|2022-05-06 16:28:20|32797.1|32794.7|32801.6|32799.2|32805.6|32803.2|32796.1|32793.7|20
1651854510000|2022-05-06 16:28:30|32802.6|32800.2|32824.6|32822.2|32828.6|32826.2|32802.6|32800.2|49
1651854520000|2022-05-06 16:28:40|32824.1|32821.7|32831.6|32829.2|32839.1|32836.7|32823.1|32820.7|38
1651854530000|2022-05-06 16:28:50|32830.6|32828.2|32830.6|32828.2|32834.1|32831.7|32823.1|32820.7|31
1651854540000|2022-05-06 16:29:00|32831.6|32829.2|32847.6|32845.2|32858.6|32856.2|32831.6|32829.2|51
1651854550000|2022-05-06 16:29:10|32847.1|32844.7|32854.1|32851.7|32860.6|32858.2|32846.1|32843.7|52
1651854560000|2022-05-06 16:29:20|32853.6|32851.2|32835.1|32832.7|32856.6|32854.2|32834.6|32832.2|56
1651854570000|2022-05-06 16:29:30|32831.6|32829.2|32839.6|32837.2|32840.6|32838.2|32830.1|32827.7|20
1651854580000|2022-05-06 16:29:40|32840.1|32837.7|32852.6|32850.2|32853.6|32851.2|32838.6|32836.2|54
1651854590000|2022-05-06 16:29:50|32853.6|32851.2|32836.6|32834.2|32853.6|32851.2|32834.6|32832.2|35
1651854600000|2022-05-06 16:30:00|32834.6|32832.2|32849.1|32846.7|32853.6|32851.2|32832.6|32830.2|42
1651854610000|2022-05-06 16:30:10|32849.6|32847.2|32833.1|32830.7|32851.1|32848.7|32833.1|32830.7|28
1651854620000|2022-05-06 16:30:20|32832.6|32830.2|32795.6|32793.2|32832.6|32830.2|32794.6|32792.2|85
1651854630000|2022-05-06 16:30:30|32794.6|32792.2|32810.1|32807.7|32812.6|32810.2|32787.6|32785.2|55
1651854640000|2022-05-06 16:30:40|32809.6|32807.2|32803.6|32801.2|32820.1|32817.7|32797.6|32795.2|71
1651854650000|2022-05-06 16:30:50|32803.1|32800.7|32798.1|32795.7|32804.1|32801.7|32796.6|32794.2|45
1651854660000|2022-05-06 16:31:00|32796.6|32794.2|32826.1|32823.7|32828.1|32825.7|32792.6|32790.2|113
1651854670000|2022-05-06 16:31:10|32826.6|32824.2|32826.6|32824.2|32829.1|32826.7|32812.6|32810.2|45
1651854680000|2022-05-06 16:31:20|32825.6|32823.2|32824.6|32822.2|32830.6|32828.2|32814.6|32812.2|25
1651854690000|2022-05-06 16:31:30|32824.1|32821.7|32810.1|32807.7|32824.1|32821.7|32807.6|32805.2|23
1651854700000|2022-05-06 16:31:40|32810.6|32808.2|32809.1|32806.7|32815.1|32812.7|32798.6|32796.2|66
1651854710000|2022-05-06 16:31:50|32809.6|32807.2|32814.6|32812.2|32814.6|32812.2|32804.6|32802.2|23
1651854720000|2022-05-06 16:32:00|32815.1|32812.7|32802.1|32799.7|32815.6|32813.2|32796.1|32793.7|46
1651854730000|2022-05-06 16:32:10|32803.1|32800.7|32799.1|32796.7|32806.6|32804.2|32793.6|32791.2|25
1651854740000|2022-05-06 16:32:20|32798.6|32796.2|32808.1|32805.7|32817.6|32815.2|32798.6|32796.2|31
1651854750000|2022-05-06 16:32:30|32808.6|32806.2|32814.6|32812.2|32814.6|32812.2|32800.6|32798.2|17
1651854760000|2022-05-06 16:32:40|32814.1|32811.7|32808.6|32806.2|32815.6|32813.2|32803.6|32801.2|10
1651854770000|2022-05-06 16:32:50|32809.1|32806.7|32799.6|32797.2|32809.1|32806.7|32794.1|32791.7|33
1651854780000|2022-05-06 16:33:00|32797.6|32795.2|32805.1|32802.7|32813.6|32811.2|32794.6|32792.2|33
1651854790000|2022-05-06 16:33:10|32805.6|32803.2|32797.6|32795.2|32808.1|32805.7|32797.1|32794.7|16
1651854800000|2022-05-06 16:33:20|32798.1|32795.7|32815.6|32813.2|32815.6|32813.2|32796.1|32793.7|38
1651854810000|2022-05-06 16:33:30|32815.1|32812.7|32829.1|32826.7|32829.1|32826.7|32811.6|32809.2|60
1651854820000|2022-05-06 16:33:40|32828.6|32826.2|32823.6|32821.2|32829.6|32827.2|32818.1|32815.7|21
1651854830000|2022-05-06 16:33:50|32824.1|32821.7|32836.6|32834.2|32844.1|32841.7|32824.1|32821.7|187
1651854840000|2022-05-06 16:34:00|32836.1|32833.7|32885.1|32882.7|32887.1|32884.7|32835.1|32832.7|234
1651854850000|2022-05-06 16:34:10|32884.6|32882.2|32895.1|32892.7|32897.1|32894.7|32884.1|32881.7|129
1651854860000|2022-05-06 16:34:20|32893.1|32890.7|32886.6|32884.2|32896.6|32894.2|32880.6|32878.2|107
1651854870000|2022-05-06 16:34:30|32887.1|32884.7|32884.1|32881.7|32888.6|32886.2|32882.1|32879.7|10
1651854880000|2022-05-06 16:34:40|32883.6|32881.2|32891.1|32888.7|32899.1|32896.7|32882.6|32880.2|38
1651854890000|2022-05-06 16:34:50|32890.6|32888.2|32893.6|32891.2|32895.6|32893.2|32886.6|32884.2|20
1651854900000|2022-05-06 16:35:00|32894.6|32892.2|32890.6|32888.2|32904.1|32901.7|32890.1|32887.7|38
1651854910000|2022-05-06 16:35:10|32889.6|32887.2|32888.6|32886.2|32899.1|32896.7|32888.6|32886.2|13
1651854920000|2022-05-06 16:35:20|32880.6|32878.2|32873.6|32871.2|32882.6|32880.2|32868.1|32865.7|73
1651854930000|2022-05-06 16:35:30|32874.1|32871.7|32874.1|32871.7|32879.1|32876.7|32865.6|32863.2|42
1651854940000|2022-05-06 16:35:40|32873.1|32870.7|32889.6|32887.2|32892.6|32890.2|32870.1|32867.7|30
1651854950000|2022-05-06 16:35:50|32890.1|32887.7|32896.1|32893.7|32897.6|32895.2|32877.6|32875.2|16
1651854960000|2022-05-06 16:36:00|32896.6|32894.2|32905.6|32903.2|32905.6|32903.2|32890.6|32888.2|47
1651854970000|2022-05-06 16:36:10|32905.1|32902.7|32913.6|32911.2|32924.6|32922.2|32903.6|32901.2|110
1651854980000|2022-05-06 16:36:20|32913.1|32910.7|32897.6|32895.2|32913.1|32910.7|32888.6|32886.2|25
1651854990000|2022-05-06 16:36:30|32898.1|32895.7|32896.1|32893.7|32903.1|32900.7|32892.6|32890.2|32
1651855000000|2022-05-06 16:36:40|32896.6|32894.2|32867.1|32864.7|32896.6|32894.2|32865.6|32863.2|81
1651855010000|2022-05-06 16:36:50|32868.1|32865.7|32846.1|32843.7|32870.1|32867.7|32841.1|32838.7|101
1651855020000|2022-05-06 16:37:00|32844.1|32841.7|32794.1|32791.7|32846.1|32843.7|32794.1|32791.7|133
1651855030000|2022-05-06 16:37:10|32792.1|32789.7|32797.6|32795.2|32803.1|32800.7|32786.1|32783.7|169
1651855040000|2022-05-06 16:37:20|32798.6|32796.2|32789.6|32787.2|32799.6|32797.2|32781.1|32778.7|95
1651855050000|2022-05-06 16:37:30|32789.1|32786.7|32800.1|32797.7|32803.1|32800.7|32779.1|32776.7|53
1651855060000|2022-05-06 16:37:40|32799.6|32797.2|32815.1|32812.7|32817.6|32815.2|32793.1|32790.7|57
1651855070000|2022-05-06 16:37:50|32815.6|32813.2|32814.1|32811.7|32824.1|32821.7|32809.6|32807.2|48
1651855080000|2022-05-06 16:38:00|32815.1|32812.7|32806.1|32803.7|32815.1|32812.7|32800.1|32797.7|66
1651855090000|2022-05-06 16:38:10|32805.1|32802.7|32813.6|32811.2|32813.6|32811.2|32794.6|32792.2|22
1651855100000|2022-05-06 16:38:20|32813.1|32810.7|32805.1|32802.7|32830.1|32827.7|32804.1|32801.7|65
1651855110000|2022-05-06 16:38:30|32805.6|32803.2|32818.1|32815.7|32819.1|32816.7|32801.1|32798.7|32
1651855120000|2022-05-06 16:38:40|32817.1|32814.7|32824.1|32821.7|32827.6|32825.2|32817.1|32814.7|34
1651855130000|2022-05-06 16:38:50|32823.1|32820.7|32833.1|32830.7|32834.1|32831.7|32821.6|32819.2|50
1651855140000|2022-05-06 16:39:00|32832.6|32830.2|32858.1|32855.7|32883.1|32880.7|32832.6|32830.2|308
1651855150000|2022-05-06 16:39:10|32857.1|32854.7|32849.1|32846.7|32863.1|32860.7|32846.6|32844.2|56
1651855160000|2022-05-06 16:39:20|32849.6|32847.2|32863.6|32861.2|32865.1|32862.7|32848.1|32845.7|43
1651855170000|2022-05-06 16:39:30|32864.1|32861.7|32868.1|32865.7|32871.1|32868.7|32857.6|32855.2|69
1651855180000|2022-05-06 16:39:40|32867.6|32865.2|32861.1|32858.7|32871.6|32869.2|32856.1|32853.7|31
1651855190000|2022-05-06 16:39:50|32860.1|32857.7|32860.1|32857.7|32864.1|32861.7|32849.1|32846.7|38
1651855200000|2022-05-06 16:40:00|32861.1|32858.7|32847.1|32844.7|32876.1|32873.7|32829.1|32826.7|153
1651855210000|2022-05-06 16:40:10|32844.1|32841.7|32835.6|32833.2|32847.6|32845.2|32833.1|32830.7|47
1651855220000|2022-05-06 16:40:20|32835.1|32832.7|32844.1|32841.7|32860.1|32857.7|32834.6|32832.2|29
1651855230000|2022-05-06 16:40:30|32844.6|32842.2|32854.1|32851.7|32854.6|32852.2|32841.1|32838.7|30
1651855240000|2022-05-06 16:40:40|32854.6|32852.2|32841.1|32838.7|32859.1|32856.7|32839.6|32837.2|32
1651855250000|2022-05-06 16:40:50|32843.6|32841.2|32874.1|32871.7|32882.1|32879.7|32843.1|32840.7|197
1651855260000|2022-05-06 16:41:00|32872.6|32870.2|32849.1|32846.7|32881.6|32879.2|32847.1|32844.7|171
1651855270000|2022-05-06 16:41:10|32849.6|32847.2|32858.1|32855.7|32865.1|32862.7|32849.6|32847.2|120
1651855280000|2022-05-06 16:41:20|32859.1|32856.7|32863.1|32860.7|32873.6|32871.2|32851.1|32848.7|42
1651855290000|2022-05-06 16:41:30|32862.1|32859.7|32847.1|32844.7|32865.1|32862.7|32839.1|32836.7|96
1651855300000|2022-05-06 16:41:40|32848.1|32845.7|32861.6|32859.2|32868.1|32865.7|32844.1|32841.7|34
1651855310000|2022-05-06 16:41:50|32864.1|32861.7|32865.1|32862.7|32866.1|32863.7|32854.1|32851.7|30
1651855320000|2022-05-06 16:42:00|32864.6|32862.2|32869.6|32867.2|32878.6|32876.2|32851.1|32848.7|66
1651855330000|2022-05-06 16:42:10|32870.1|32867.7|32875.1|32872.7|32880.6|32878.2|32868.1|32865.7|18
1651855340000|2022-05-06 16:42:20|32876.6|32874.2|32864.1|32861.7|32881.1|32878.7|32858.6|32856.2|43
1651855350000|2022-05-06 16:42:30|32864.6|32862.2|32872.1|32869.7|32878.1|32875.7|32864.6|32862.2|42
1651855360000|2022-05-06 16:42:40|32871.1|32868.7|32868.1|32865.7|32875.1|32872.7|32864.6|32862.2|26
1651855370000|2022-05-06 16:42:50|32868.6|32866.2|32882.1|32879.7|32885.6|32883.2|32868.1|32865.7|42
1651855380000|2022-05-06 16:43:00|32884.1|32881.7|32888.6|32886.2|32898.6|32896.2|32881.1|32878.7|93
1651855390000|2022-05-06 16:43:10|32888.1|32885.7|32888.1|32885.7|32896.1|32893.7|32884.6|32882.2|32
1651855400000|2022-05-06 16:43:20|32887.1|32884.7|32873.6|32871.2|32892.1|32889.7|32872.1|32869.7|49
1651855410000|2022-05-06 16:43:30|32873.1|32870.7|32878.1|32875.7|32880.1|32877.7|32868.1|32865.7|28
1651855420000|2022-05-06 16:43:40|32878.6|32876.2|32891.1|32888.7|32893.1|32890.7|32871.1|32868.7|43
1651855430000|2022-05-06 16:43:50|32890.6|32888.2|32884.1|32881.7|32897.6|32895.2|32879.1|32876.7|47
1651855440000|2022-05-06 16:44:00|32883.6|32881.2|32875.1|32872.7|32883.6|32881.2|32865.6|32863.2|31
1651855450000|2022-05-06 16:44:10|32875.6|32873.2|32874.6|32872.2|32881.1|32878.7|32866.1|32863.7|26
1651855460000|2022-05-06 16:44:20|32874.1|32871.7|32879.1|32876.7|32884.1|32881.7|32865.6|32863.2|29
1651855470000|2022-05-06 16:44:30|32880.1|32877.7|32889.1|32886.7|32890.1|32887.7|32875.6|32873.2|8
1651855480000|2022-05-06 16:44:40|32889.6|32887.2|32884.6|32882.2|32898.1|32895.7|32872.6|32870.2|49
1651855490000|2022-05-06 16:44:50|32884.1|32881.7|32884.1|32881.7|32893.1|32890.7|32881.1|32878.7|23
1651855500000|2022-05-06 16:45:00|32884.6|32882.2|32903.1|32900.7|32907.1|32904.7|32882.1|32879.7|72
1651855510000|2022-05-06 16:45:10|32902.1|32899.7|32907.1|32904.7|32912.1|32909.7|32896.6|32894.2|64
1651855520000|2022-05-06 16:45:20|32907.6|32905.2|32909.1|32906.7|32910.1|32907.7|32896.1|32893.7|36
1651855530000|2022-05-06 16:45:30|32908.6|32906.2|32895.6|32893.2|32910.6|32908.2|32889.1|32886.7|59
1651855540000|2022-05-06 16:45:40|32896.1|32893.7|32896.1|32893.7|32898.1|32895.7|32890.1|32887.7|25
1651855550000|2022-05-06 16:45:50|32895.6|32893.2|32904.1|32901.7|32909.1|32906.7|32895.1|32892.7|20
1651855560000|2022-05-06 16:46:00|32904.6|32902.2|32894.1|32891.7|32911.1|32908.7|32891.1|32888.7|47
1651855570000|2022-05-06 16:46:10|32894.6|32892.2|32884.1|32881.7|32901.1|32898.7|32879.6|32877.2|53
1651855580000|2022-05-06 16:46:20|32883.1|32880.7|32888.1|32885.7|32889.1|32886.7|32875.1|32872.7|32
1651855590000|2022-05-06 16:46:30|32887.6|32885.2|32882.6|32880.2|32890.1|32887.7|32882.1|32879.7|29
1651855600000|2022-05-06 16:46:40|32883.1|32880.7|32889.1|32886.7|32892.6|32890.2|32875.1|32872.7|31
1651855610000|2022-05-06 16:46:50|32890.1|32887.7|32886.1|32883.7|32890.6|32888.2|32878.6|32876.2|24
1651855620000|2022-05-06 16:47:00|32886.6|32884.2|32871.6|32869.2|32888.1|32885.7|32869.6|32867.2|33
1651855630000|2022-05-06 16:47:10|32871.1|32868.7|32885.6|32883.2|32886.1|32883.7|32868.6|32866.2|27
1651855640000|2022-05-06 16:47:20|32885.1|32882.7|32876.6|32874.2|32887.1|32884.7|32869.1|32866.7|17
1651855650000|2022-05-06 16:47:30|32876.1|32873.7|32881.1|32878.7|32883.1|32880.7|32874.1|32871.7|15
1651855660000|2022-05-06 16:47:40|32880.6|32878.2|32884.1|32881.7|32884.1|32881.7|32873.1|32870.7|22
1651855670000|2022-05-06 16:47:50|32882.1|32879.7|32873.1|32870.7|32883.1|32880.7|32869.1|32866.7|41
1651855680000|2022-05-06 16:48:00|32872.6|32870.2|32873.1|32870.7|32880.6|32878.2|32872.1|32869.7|22
1651855690000|2022-05-06 16:48:10|32873.6|32871.2|32875.6|32873.2|32884.6|32882.2|32865.1|32862.7|51
1651855700000|2022-05-06 16:48:20|32874.1|32871.7|32879.1|32876.7|32881.1|32878.7|32868.1|32865.7|35
1651855710000|2022-05-06 16:48:30|32878.6|32876.2|32899.1|32896.7|32901.1|32898.7|32871.1|32868.7|46
1651855720000|2022-05-06 16:48:40|32899.6|32897.2|32896.1|32893.7|32905.1|32902.7|32888.1|32885.7|55
1651855730000|2022-05-06 16:48:50|32895.6|32893.2|32907.1|32904.7|32909.1|32906.7|32893.1|32890.7|54
1651855740000|2022-05-06 16:49:00|32907.6|32905.2|32908.1|32905.7|32911.1|32908.7|32897.1|32894.7|89
1651855750000|2022-05-06 16:49:10|32912.1|32909.7|32896.1|32893.7|32912.1|32909.7|32886.6|32884.2|41
1651855760000|2022-05-06 16:49:20|32897.1|32894.7|32897.1|32894.7|32907.1|32904.7|32895.1|32892.7|14
1651855770000|2022-05-06 16:49:30|32897.6|32895.2|32889.1|32886.7|32901.1|32898.7|32887.1|32884.7|8
1651855780000|2022-05-06 16:49:40|32890.1|32887.7|32882.6|32880.2|32890.6|32888.2|32878.1|32875.7|40
1651855790000|2022-05-06 16:49:50|32883.1|32880.7|32873.1|32870.7|32883.1|32880.7|32868.1|32865.7|56
1651855800000|2022-05-06 16:50:00|32872.6|32870.2|32869.6|32867.2|32879.1|32876.7|32865.1|32862.7|32
1651855810000|2022-05-06 16:50:10|32869.1|32866.7|32825.1|32822.7|32869.1|32866.7|32825.1|32822.7|153
1651855820000|2022-05-06 16:50:20|32826.1|32823.7|32818.1|32815.7|32827.6|32825.2|32808.1|32805.7|135
1651855830000|2022-05-06 16:50:30|32817.1|32814.7|32841.1|32838.7|32841.1|32838.7|32814.1|32811.7|95
1651855840000|2022-05-06 16:50:40|32840.6|32838.2|32841.6|32839.2|32842.1|32839.7|32832.1|32829.7|35
1651855850000|2022-05-06 16:50:50|32842.1|32839.7|32840.6|32838.2|32845.1|32842.7|32834.1|32831.7|44
1651855860000|2022-05-06 16:51:00|32841.1|32838.7|32834.1|32831.7|32841.1|32838.7|32822.1|32819.7|43
1651855870000|2022-05-06 16:51:10|32833.1|32830.7|32829.1|32826.7|32834.1|32831.7|32824.6|32822.2|27
1651855880000|2022-05-06 16:51:20|32829.6|32827.2|32825.1|32822.7|32834.6|32832.2|32824.1|32821.7|24
1651855890000|2022-05-06 16:51:30|32825.6|32823.2|32819.1|32816.7|32831.6|32829.2|32819.1|32816.7|87
1651855900000|2022-05-06 16:51:40|32820.1|32817.7|32815.1|32812.7|32820.1|32817.7|32802.6|32800.2|153
1651855910000|2022-05-06 16:51:50|32814.1|32811.7|32823.6|32821.2|32823.6|32821.2|32808.1|32805.7|44
1651855920000|2022-05-06 16:52:00|32822.1|32819.7|32809.6|32807.2|32826.6|32824.2|32805.1|32802.7|30
1651855930000|2022-05-06 16:52:10|32809.1|32806.7|32827.1|32824.7|32829.6|32827.2|32807.1|32804.7|47
1651855940000|2022-05-06 16:52:20|32826.6|32824.2|32822.1|32819.7|32842.1|32839.7|32822.1|32819.7|73
1651855950000|2022-05-06 16:52:30|32822.6|32820.2|32826.1|32823.7|32827.1|32824.7|32818.1|32815.7|12
1651855960000|2022-05-06 16:52:40|32826.6|32824.2|32865.1|32862.7|32868.1|32865.7|32826.1|32823.7|124
1651855970000|2022-05-06 16:52:50|32866.1|32863.7|32867.1|32864.7|32874.1|32871.7|32860.1|32857.7|72
1651855980000|2022-05-06 16:53:00|32867.6|32865.2|32895.1|32892.7|32895.1|32892.7|32865.1|32862.7|106
1651855990000|2022-05-06 16:53:10|32894.1|32891.7|32923.1|32920.7|32926.1|32923.7|32885.1|32882.7|141
1651856000000|2022-05-06 16:53:20|32924.6|32922.2|32931.6|32929.2|32941.6|32939.2|32920.1|32917.7|123
1651856010000|2022-05-06 16:53:30|32933.6|32931.2|32915.6|32913.2|32934.1|32931.7|32915.6|32913.2|37
1651856020000|2022-05-06 16:53:40|32916.6|32914.2|32916.6|32914.2|32920.6|32918.2|32907.1|32904.7|49
1651856030000|2022-05-06 16:53:50|32917.1|32914.7|32907.1|32904.7|32917.6|32915.2|32903.1|32900.7|34
1651856040000|2022-05-06 16:54:00|32909.6|32907.2|32905.1|32902.7|32920.1|32917.7|32902.1|32899.7|32
1651856050000|2022-05-06 16:54:10|32904.6|32902.2|32910.6|32908.2|32911.6|32909.2|32902.6|32900.2|17
1651856060000|2022-05-06 16:54:20|32911.6|32909.2|32898.6|32896.2|32911.6|32909.2|32898.6|32896.2|16
1651856070000|2022-05-06 16:54:30|32900.1|32897.7|32914.6|32912.2|32919.6|32917.2|32898.6|32896.2|78
1651856080000|2022-05-06 16:54:40|32915.1|32912.7|32905.1|32902.7|32916.6|32914.2|32904.6|32902.2|17
1651856090000|2022-05-06 16:54:50|32904.1|32901.7|32902.1|32899.7|32911.1|32908.7|32902.1|32899.7|27
1651856100000|2022-05-06 16:55:00|32902.6|32900.2|32908.6|32906.2|32921.6|32919.2|32895.1|32892.7|67
1651856110000|2022-05-06 16:55:10|32909.1|32906.7|32900.6|32898.2|32914.6|32912.2|32898.6|32896.2|18
1651856120000|2022-05-06 16:55:20|32901.1|32898.7|32899.6|32897.2|32905.6|32903.2|32898.6|32896.2|14
1651856130000|2022-05-06 16:55:30|32900.1|32897.7|32897.1|32894.7|32902.1|32899.7|32892.1|32889.7|32
1651856140000|2022-05-06 16:55:40|32897.6|32895.2|32903.6|32901.2|32905.1|32902.7|32895.6|32893.2|19
1651856150000|2022-05-06 16:55:50|32904.1|32901.7|32922.1|32919.7|32922.6|32920.2|32904.1|32901.7|65
1651856160000|2022-05-06 16:56:00|32922.6|32920.2|32941.1|32938.7|32953.6|32951.2|32922.6|32920.2|177
1651856170000|2022-05-06 16:56:10|32940.1|32937.7|32954.1|32951.7|32956.1|32953.7|32940.1|32937.7|53
1651856180000|2022-05-06 16:56:20|32954.6|32952.2|32975.1|32972.7|32978.6|32976.2|32949.6|32947.2|162
1651856190000|2022-05-06 16:56:30|32974.6|32972.2|32969.6|32967.2|32980.6|32978.2|32966.1|32963.7|66
1651856200000|2022-05-06 16:56:40|32969.1|32966.7|32957.6|32955.2|32971.1|32968.7|32956.1|32953.7|75
1651856210000|2022-05-06 16:56:50|32958.1|32955.7|32961.1|32958.7|32968.6|32966.2|32956.6|32954.2|17
1651856220000|2022-05-06 16:57:00|32961.6|32959.2|32980.1|32977.7|32984.1|32981.7|32961.6|32959.2|82
1651856230000|2022-05-06 16:57:10|32979.1|32976.7|32965.6|32963.2|32983.6|32981.2|32960.6|32958.2|124
1651856240000|2022-05-06 16:57:20|32963.6|32961.2|32964.1|32961.7|32972.6|32970.2|32961.6|32959.2|25
1651856250000|2022-05-06 16:57:30|32964.6|32962.2|32972.6|32970.2|32974.1|32971.7|32960.6|32958.2|25
1651856260000|2022-05-06 16:57:40|32973.6|32971.2|32985.6|32983.2|32992.1|32989.7|32969.6|32967.2|72
1651856270000|2022-05-06 16:57:50|32986.6|32984.2|32979.1|32976.7|32986.6|32984.2|32974.1|32971.7|16
1651856280000|2022-05-06 16:58:00|32978.6|32976.2|32983.1|32980.7|32986.1|32983.7|32972.1|32969.7|52
1651856290000|2022-05-06 16:58:10|32982.1|32979.7|32982.1|32979.7|32987.6|32985.2|32981.1|32978.7|55
1651856300000|2022-05-06 16:58:20|32981.6|32979.2|32985.1|32982.7|32991.1|32988.7|32980.6|32978.2|31
1651856310000|2022-05-06 16:58:30|32985.6|32983.2|32982.6|32980.2|32989.1|32986.7|32982.1|32979.7|17
1651856320000|2022-05-06 16:58:40|32983.1|32980.7|32991.1|32988.7|32992.6|32990.2|32978.6|32976.2|47
1651856330000|2022-05-06 16:58:50|32989.1|32986.7|32980.6|32978.2|32991.6|32989.2|32977.1|32974.7|27
1651856340000|2022-05-06 16:59:00|32981.1|32978.7|32989.1|32986.7|32994.1|32991.7|32981.1|32978.7|36
1651856350000|2022-05-06 16:59:10|32988.6|32986.2|32982.6|32980.2|32993.1|32990.7|32982.1|32979.7|18
1651856360000|2022-05-06 16:59:20|32983.1|32980.7|32987.1|32984.7|32994.1|32991.7|32983.1|32980.7|32
1651856370000|2022-05-06 16:59:30|32988.6|32986.2|32987.6|32985.2|32992.1|32989.7|32983.1|32980.7|13
1651856380000|2022-05-06 16:59:40|32987.1|32984.7|32981.1|32978.7|32987.1|32984.7|32969.6|32967.2|317
1651856390000|2022-05-06 16:59:50|32977.1|32974.7|32979.6|32977.2|32981.6|32979.2|32969.6|32967.2|71
1651856400000|2022-05-06 17:00:00|32978.6|32976.2|32967.1|32964.7|32988.6|32986.2|32964.1|32961.7|116
1651856410000|2022-05-06 17:00:10|32967.6|32965.2|32960.6|32958.2|32975.6|32973.2|32959.1|32956.7|146
1651856420000|2022-05-06 17:00:20|32961.1|32958.7|32957.1|32954.7|32969.1|32966.7|32954.1|32951.7|62
1651856430000|2022-05-06 17:00:30|32957.6|32955.2|32957.6|32955.2|32960.6|32958.2|32953.6|32951.2|47
1651856440000|2022-05-06 17:00:40|32958.1|32955.7|32966.1|32963.7|32974.1|32971.7|32958.1|32955.7|30
1651856450000|2022-05-06 17:00:50|32966.6|32964.2|32970.1|32967.7|32970.1|32967.7|32962.6|32960.2|12
1651856460000|2022-05-06 17:01:00|32972.6|32970.2|32965.6|32963.2|32982.1|32979.7|32964.1|32961.7|56
1651856470000|2022-05-06 17:01:10|32965.1|32962.7|32961.1|32958.7|32967.6|32965.2|32960.1|32957.7|32
1651856480000|2022-05-06 17:01:20|32964.1|32961.7|32962.1|32959.7|32966.6|32964.2|32960.1|32957.7|25
1651856490000|2022-05-06 17:01:30|32960.6|32958.2|32957.6|32955.2|32966.1|32963.7|32953.6|32951.2|66
1651856500000|2022-05-06 17:01:40|32957.1|32954.7|32964.6|32962.2|32966.1|32963.7|32953.6|32951.2|31
1651856510000|2022-05-06 17:01:50|32963.6|32961.2|32955.1|32952.7|32974.1|32971.7|32953.1|32950.7|45
1651856520000|2022-05-06 17:02:00|32955.6|32953.2|32969.6|32967.2|32978.1|32975.7|32955.6|32953.2|92
1651856530000|2022-05-06 17:02:10|32970.1|32967.7|32972.1|32969.7|32975.6|32973.2|32967.6|32965.2|15
1651856540000|2022-05-06 17:02:20|32973.1|32970.7|32955.6|32953.2|32974.6|32972.2|32950.6|32948.2|50
1651856550000|2022-05-06 17:02:30|32955.1|32952.7|32958.1|32955.7|32960.6|32958.2|32954.6|32952.2|23
1651856560000|2022-05-06 17:02:40|32957.6|32955.2|32960.1|32957.7|32963.1|32960.7|32955.6|32953.2|20
1651856570000|2022-05-06 17:02:50|32960.6|32958.2|32943.1|32940.7|32961.1|32958.7|32940.6|32938.2|117
1651856580000|2022-05-06 17:03:00|32944.1|32941.7|32942.1|32939.7|32949.1|32946.7|32938.1|32935.7|111
1651856590000|2022-05-06 17:03:10|32942.6|32940.2|32959.6|32957.2|32959.6|32957.2|32941.1|32938.7|48
1651856600000|2022-05-06 17:03:20|32960.1|32957.7|32955.6|32953.2|32968.1|32965.7|32954.1|32951.7|40
1651856610000|2022-05-06 17:03:30|32955.1|32952.7|32974.1|32971.7|32977.1|32974.7|32954.6|32952.2|63
1651856620000|2022-05-06 17:03:40|32973.6|32971.2|32968.6|32966.2|32975.1|32972.7|32964.6|32962.2|27
1651856630000|2022-05-06 17:03:50|32969.1|32966.7|32973.6|32971.2|32981.1|32978.7|32966.1|32963.7|33
1651856640000|2022-05-06 17:04:00|32974.1|32971.7|32987.1|32984.7|32990.6|32988.2|32973.6|32971.2|104
1651856650000|2022-05-06 17:04:10|32988.1|32985.7|33009.6|33007.2|33010.6|33008.2|32987.1|32984.7|174
1651856660000|2022-05-06 17:04:20|33010.1|33007.7|33007.6|33005.2|33017.6|33015.2|33005.1|33002.7|128
1651856670000|2022-05-06 17:04:30|33008.1|33005.7|33014.1|33011.7|33014.1|33011.7|33002.1|32999.7|55
1651856680000|2022-05-06 17:04:40|33013.6|33011.2|33007.1|33004.7|33013.6|33011.2|33006.6|33004.2|23
1651856690000|2022-05-06 17:04:50|33007.6|33005.2|33011.1|33008.7|33017.6|33015.2|33006.6|33004.2|30
1651856700000|2022-05-06 17:05:00|33011.6|33009.2|32988.6|32986.2|33012.6|33010.2|32987.1|32984.7|111
1651856710000|2022-05-06 17:05:10|32988.1|32985.7|32959.6|32957.2|32988.6|32986.2|32955.6|32953.2|142
1651856720000|2022-05-06 17:05:20|32959.1|32956.7|32962.1|32959.7|32973.6|32971.2|32958.1|32955.7|70
1651856730000|2022-05-06 17:05:30|32961.6|32959.2|32964.6|32962.2|32971.6|32969.2|32959.6|32957.2|48
1651856740000|2022-05-06 17:05:40|32964.1|32961.7|32952.1|32949.7|32968.1|32965.7|32951.6|32949.2|37
1651856750000|2022-05-06 17:05:50|32952.6|32950.2|32951.6|32949.2|32954.1|32951.7|32937.6|32935.2|91
1651856760000|2022-05-06 17:06:00|32951.1|32948.7|32943.1|32940.7|32951.1|32948.7|32939.1|32936.7|27
1651856770000|2022-05-06 17:06:10|32944.1|32941.7|32933.1|32930.7|32944.1|32941.7|32922.6|32920.2|87
1651856780000|2022-05-06 17:06:20|32933.6|32931.2|32931.1|32928.7|32936.6|32934.2|32923.6|32921.2|82
1651856790000|2022-05-06 17:06:30|32930.6|32928.2|32919.6|32917.2|32930.6|32928.2|32913.1|32910.7|79
1651856800000|2022-05-06 17:06:40|32920.1|32917.7|32915.6|32913.2|32920.1|32917.7|32913.6|32911.2|20
1651856810000|2022-05-06 17:06:50|32916.1|32913.7|32920.6|32918.2|32922.6|32920.2|32913.6|32911.2|46
1651856820000|2022-05-06 17:07:00|32921.1|32918.7|32933.1|32930.7|32936.6|32934.2|32914.1|32911.7|63
1651856830000|2022-05-06 17:07:10|32933.6|32931.2|32915.1|32912.7|32933.6|32931.2|32911.1|32908.7|49
1651856840000|2022-05-06 17:07:20|32914.6|32912.2|32919.6|32917.2|32920.1|32917.7|32912.6|32910.2|17
1651856850000|2022-05-06 17:07:30|32919.1|32916.7|32924.1|32921.7|32925.1|32922.7|32917.6|32915.2|18
1651856860000|2022-05-06 17:07:40|32924.6|32922.2|32915.6|32913.2|32924.6|32922.2|32915.6|32913.2|14
1651856870000|2022-05-06 17:07:50|32915.1|32912.7|32931.1|32928.7|32931.1|32928.7|32910.6|32908.2|53
1651856880000|2022-05-06 17:08:00|32931.6|32929.2|32923.1|32920.7|32934.1|32931.7|32920.6|32918.2|58
1651856890000|2022-05-06 17:08:10|32922.1|32919.7|32921.1|32918.7|32924.1|32921.7|32911.1|32908.7|23
1651856900000|2022-05-06 17:08:20|32920.6|32918.2|32940.1|32937.7|32940.1|32937.7|32920.6|32918.2|18
1651856910000|2022-05-06 17:08:30|32941.1|32938.7|32945.1|32942.7|32949.1|32946.7|32938.1|32935.7|55
1651856920000|2022-05-06 17:08:40|32947.1|32944.7|32961.6|32959.2|32965.6|32963.2|32943.6|32941.2|125
1651856930000|2022-05-06 17:08:50|32961.1|32958.7|32949.6|32947.2|32964.1|32961.7|32947.1|32944.7|35
1651856940000|2022-05-06 17:09:00|32949.1|32946.7|32938.6|32936.2|32949.6|32947.2|32938.6|32936.2|12
1651856950000|2022-05-06 17:09:10|32939.1|32936.7|32960.6|32958.2|32962.6|32960.2|32937.1|32934.7|30
1651856960000|2022-05-06 17:09:20|32961.1|32958.7|32959.1|32956.7|32963.1|32960.7|32956.6|32954.2|6
1651856970000|2022-05-06 17:09:30|32959.6|32957.2|32942.6|32940.2|32959.6|32957.2|32941.1|32938.7|15
1651856980000|2022-05-06 17:09:40|32942.1|32939.7|32947.1|32944.7|32948.1|32945.7|32939.6|32937.2|10
1651856990000|2022-05-06 17:09:50|32946.6|32944.2|32941.1|32938.7|32950.6|32948.2|32938.6|32936.2|38
1651857000000|2022-05-06 17:10:00|32940.1|32937.7|32949.1|32946.7|32949.1|32946.7|32934.6|32932.2|27
1651857010000|2022-05-06 17:10:10|32949.6|32947.2|32936.1|32933.7|32953.6|32951.2|32935.6|32933.2|17
1651857020000|2022-05-06 17:10:20|32935.6|32933.2|32943.6|32941.2|32944.1|32941.7|32935.6|32933.2|28
1651857030000|2022-05-06 17:10:30|32944.1|32941.7|32943.1|32940.7|32944.6|32942.2|32936.6|32934.2|12
1651857040000|2022-05-06 17:10:40|32941.6|32939.2|32935.1|32932.7|32944.1|32941.7|32931.1|32928.7|19
1651857050000|2022-05-06 17:10:50|32935.6|32933.2|32937.6|32935.2|32938.6|32936.2|32930.6|32928.2|13
1651857060000|2022-05-06 17:11:00|32937.1|32934.7|32943.6|32941.2|32944.1|32941.7|32926.6|32924.2|34
1651857070000|2022-05-06 17:11:10|32941.6|32939.2|32935.6|32933.2|32943.6|32941.2|32928.1|32925.7|47
1651857080000|2022-05-06 17:11:20|32935.1|32932.7|32933.6|32931.2|32935.6|32933.2|32931.1|32928.7|13
1651857090000|2022-05-06 17:11:30|32934.1|32931.7|32943.1|32940.7|32945.6|32943.2|32931.1|32928.7|56
1651857100000|2022-05-06 17:11:40|32942.1|32939.7|32937.6|32935.2|32942.1|32939.7|32932.6|32930.2|8
1651857110000|2022-05-06 17:11:50|32938.1|32935.7|32945.1|32942.7|32947.1|32944.7|32935.6|32933.2|6
1651857120000|2022-05-06 17:12:00|32946.1|32943.7|32961.1|32958.7|32962.1|32959.7|32942.6|32940.2|64
1651857130000|2022-05-06 17:12:10|32962.1|32959.7|32955.6|32953.2|32962.6|32960.2|32951.1|32948.7|21
1651857140000|2022-05-06 17:12:20|32955.1|32952.7|32934.1|32931.7|32957.6|32955.2|32931.6|32929.2|47
1651857150000|2022-05-06 17:12:30|32935.1|32932.7|32936.1|32933.7|32936.1|32933.7|32925.6|32923.2|32
1651857160000|2022-05-06 17:12:40|32936.6|32934.2|32935.1|32932.7|32940.1|32937.7|32927.6|32925.2|26
1651857170000|2022-05-06 17:12:50|32934.6|32932.2|32933.1|32930.7|32936.6|32934.2|32930.1|32927.7|4
1651857180000|2022-05-06 17:13:00|32932.6|32930.2|32930.6|32928.2|32940.1|32937.7|32924.6|32922.2|31
1651857190000|2022-05-06 17:13:10|32931.6|32929.2|32925.1|32922.7|32935.6|32933.2|32923.6|32921.2|28
1651857200000|2022-05-06 17:13:20|32926.1|32923.7|32908.6|32906.2|32926.1|32923.7|32906.6|32904.2|70
1651857210000|2022-05-06 17:13:30|32909.1|32906.7|32918.1|32915.7|32918.6|32916.2|32907.1|32904.7|36
1651857220000|2022-05-06 17:13:40|32917.6|32915.2|32922.6|32920.2|32934.1|32931.7|32912.1|32909.7|94
1651857230000|2022-05-06 17:13:50|32923.1|32920.7|32916.1|32913.7|32926.1|32923.7|32913.1|32910.7|31
1651857240000|2022-05-06 17:14:00|32915.6|32913.2|32909.1|32906.7|32919.6|32917.2|32902.1|32899.7|52
1651857250000|2022-05-06 17:14:10|32909.6|32907.2|32904.6|32902.2|32914.6|32912.2|32904.1|32901.7|46
1651857260000|2022-05-06 17:14:20|32905.1|32902.7|32902.1|32899.7|32905.6|32903.2|32899.1|32896.7|62
1651857270000|2022-05-06 17:14:30|32902.6|32900.2|32905.1|32902.7|32912.1|32909.7|32902.1|32899.7|29
1651857280000|2022-05-06 17:14:40|32905.6|32903.2|32901.1|32898.7|32907.6|32905.2|32899.6|32897.2|20
1651857290000|2022-05-06 17:14:50|32901.6|32899.2|32903.1|32900.7|32906.1|32903.7|32898.1|32895.7|27
1651857300000|2022-05-06 17:15:00|32902.6|32900.2|32900.1|32897.7|32911.1|32908.7|32900.1|32897.7|36
1651857310000|2022-05-06 17:15:10|32901.1|32898.7|32903.1|32900.7|32904.6|32902.2|32895.6|32893.2|86
1651857320000|2022-05-06 17:15:20|32903.6|32901.2|32920.1|32917.7|32924.6|32922.2|32903.1|32900.7|72
1651857330000|2022-05-06 17:15:30|32919.6|32917.2|32914.6|32912.2|32925.6|32923.2|32910.1|32907.7|29
1651857340000|2022-05-06 17:15:40|32915.1|32912.7|32901.1|32898.7|32915.1|32912.7|32898.1|32895.7|36
1651857350000|2022-05-06 17:15:50|32900.6|32898.2|32870.6|32868.2|32900.6|32898.2|32868.1|32865.7|132
1651857360000|2022-05-06 17:16:00|32871.1|32868.7|32866.1|32863.7|32877.6|32875.2|32858.6|32856.2|99
1651857370000|2022-05-06 17:16:10|32865.6|32863.2|32875.1|32872.7|32875.6|32873.2|32865.1|32862.7|51
1651857380000|2022-05-06 17:16:20|32874.6|32872.2|32885.6|32883.2|32886.6|32884.2|32868.6|32866.2|64
1651857390000|2022-05-06 17:16:30|32887.1|32884.7|32881.6|32879.2|32891.1|32888.7|32878.6|32876.2|54
1651857400000|2022-05-06 17:16:40|32881.1|32878.7|32889.1|32886.7|32890.1|32887.7|32878.1|32875.7|22
1651857410000|2022-05-06 17:16:50|32889.6|32887.2|32906.1|32903.7|32910.1|32907.7|32889.6|32887.2|73
1651857420000|2022-05-06 17:17:00|32906.6|32904.2|32913.6|32911.2|32916.6|32914.2|32906.1|32903.7|52
1651857430000|2022-05-06 17:17:10|32913.1|32910.7|32905.1|32902.7|32917.1|32914.7|32894.6|32892.2|39
1651857440000|2022-05-06 17:17:20|32904.6|32902.2|32885.1|32882.7|32904.6|32902.2|32884.1|32881.7|23
1651857450000|2022-05-06 17:17:30|32884.6|32882.2|32881.1|32878.7|32885.1|32882.7|32868.1|32865.7|90
1651857460000|2022-05-06 17:17:40|32883.1|32880.7|32880.1|32877.7|32888.6|32886.2|32880.1|32877.7|26
1651857470000|2022-05-06 17:17:50|32881.1|32878.7|32872.1|32869.7|32881.1|32878.7|32869.1|32866.7|42
1651857480000|2022-05-06 17:18:00|32871.6|32869.2|32856.1|32853.7|32871.6|32869.2|32853.1|32850.7|78
1651857490000|2022-05-06 17:18:10|32857.1|32854.7|32836.6|32834.2|32858.1|32855.7|32836.1|32833.7|173
1651857500000|2022-05-06 17:18:20|32837.1|32834.7|32830.1|32827.7|32837.1|32834.7|32828.1|32825.7|64
1651857510000|2022-05-06 17:18:30|32828.1|32825.7|32816.1|32813.7|32828.1|32825.7|32810.6|32808.2|210
1651857520000|2022-05-06 17:18:40|32816.6|32814.2|32815.6|32813.2|32817.6|32815.2|32808.6|32806.2|76
1651857530000|2022-05-06 17:18:50|32815.1|32812.7|32817.1|32814.7|32819.1|32816.7|32810.6|32808.2|70
1651857540000|2022-05-06 17:19:00|32816.1|32813.7|32815.1|32812.7|32817.1|32814.7|32807.6|32805.2|75
1651857550000|2022-05-06 17:19:10|32815.6|32813.2|32809.1|32806.7|32821.1|32818.7|32808.6|32806.2|85
1651857560000|2022-05-06 17:19:20|32809.6|32807.2|32804.6|32802.2|32813.1|32810.7|32799.1|32796.7|159
1651857570000|2022-05-06 17:19:30|32805.1|32802.7|32797.6|32795.2|32808.1|32805.7|32794.1|32791.7|77
1651857580000|2022-05-06 17:19:40|32797.1|32794.7|32798.6|32796.2|32804.1|32801.7|32796.1|32793.7|38
1651857590000|2022-05-06 17:19:50|32800.1|32797.7|32805.6|32803.2|32811.1|32808.7|32798.1|32795.7|44
1651857600000|2022-05-06 17:20:00|32805.1|32802.7|32785.6|32783.2|32805.6|32803.2|32781.1|32778.7|135
1651857610000|2022-05-06 17:20:10|32786.1|32783.7|32799.1|32796.7|32803.1|32800.7|32783.6|32781.2|36
1651857620000|2022-05-06 17:20:20|32799.6|32797.2|32802.1|32799.7|32803.1|32800.7|32795.1|32792.7|32
1651857630000|2022-05-06 17:20:30|32801.6|32799.2|32815.6|32813.2|32819.1|32816.7|32798.1|32795.7|76
1651857640000|2022-05-06 17:20:40|32816.1|32813.7|32803.1|32800.7|32816.1|32813.7|32802.1|32799.7|24
1651857650000|2022-05-06 17:20:50|32802.6|32800.2|32804.1|32801.7|32812.6|32810.2|32801.1|32798.7|66
1651857660000|2022-05-06 17:21:00|32803.1|32800.7|32793.6|32791.2|32808.1|32805.7|32792.1|32789.7|47
1651857670000|2022-05-06 17:21:10|32794.1|32791.7|32791.1|32788.7|32794.6|32792.2|32787.1|32784.7|52
1651857680000|2022-05-06 17:21:20|32791.6|32789.2|32794.1|32791.7|32798.6|32796.2|32791.1|32788.7|31
1651857690000|2022-05-06 17:21:30|32793.1|32790.7|32801.1|32798.7|32801.1|32798.7|32787.1|32784.7|24
1651857700000|2022-05-06 17:21:40|32801.6|32799.2|32808.6|32806.2|32810.1|32807.7|32800.1|32797.7|48
1651857710000|2022-05-06 17:21:50|32809.1|32806.7|32816.1|32813.7|32827.1|32824.7|32808.1|32805.7|79
1651857720000|2022-05-06 17:22:00|32815.6|32813.2|32804.1|32801.7|32816.1|32813.7|32801.1|32798.7|62
1651857730000|2022-05-06 17:22:10|32804.6|32802.2|32815.1|32812.7|32818.6|32816.2|32804.6|32802.2|54
1651857740000|2022-05-06 17:22:20|32815.6|32813.2|32821.1|32818.7|32821.6|32819.2|32812.6|32810.2|26
1651857750000|2022-05-06 17:22:30|32820.1|32817.7|32811.6|32809.2|32822.6|32820.2|32811.6|32809.2|27
1651857760000|2022-05-06 17:22:40|32810.1|32807.7|32820.1|32817.7|32822.6|32820.2|32808.1|32805.7|68
1651857770000|2022-05-06 17:22:50|32820.6|32818.2|32816.1|32813.7|32823.1|32820.7|32814.6|32812.2|38
1651857780000|2022-05-06 17:23:00|32817.1|32814.7|32835.1|32832.7|32838.1|32835.7|32813.6|32811.2|157
1651857790000|2022-05-06 17:23:10|32835.6|32833.2|32851.6|32849.2|32853.1|32850.7|32834.1|32831.7|62
1651857800000|2022-05-06 17:23:20|32852.1|32849.7|32848.1|32845.7|32852.1|32849.7|32840.1|32837.7|33
1651857810000|2022-05-06 17:23:30|32851.1|32848.7|32869.1|32866.7|32889.1|32886.7|32851.1|32848.7|190
1651857820000|2022-05-06 17:23:40|32869.6|32867.2|32851.1|32848.7|32873.1|32870.7|32849.1|32846.7|68
1651857830000|2022-05-06 17:23:50|32850.6|32848.2|32843.1|32840.7|32851.6|32849.2|32837.1|32834.7|41
1651857840000|2022-05-06 17:24:00|32842.6|32840.2|32860.1|32857.7|32861.1|32858.7|32837.1|32834.7|67
1651857850000|2022-05-06 17:24:10|32859.6|32857.2|32846.1|32843.7|32860.1|32857.7|32846.1|32843.7|36
1651857860000|2022-05-06 17:24:20|32845.6|32843.2|32840.6|32838.2|32847.1|32844.7|32833.1|32830.7|33
1651857870000|2022-05-06 17:24:30|32841.1|32838.7|32855.1|32852.7|32856.6|32854.2|32839.1|32836.7|29
1651857880000|2022-05-06 17:24:40|32854.6|32852.2|32852.1|32849.7|32854.6|32852.2|32844.1|32841.7|15
1651857890000|2022-05-06 17:24:50|32851.6|32849.2|32838.1|32835.7|32851.6|32849.2|32838.1|32835.7|13
1651857900000|2022-05-06 17:25:00|32838.6|32836.2|32849.1|32846.7|32851.1|32848.7|32831.6|32829.2|37
1651857910000|2022-05-06 17:25:10|32849.6|32847.2|32843.6|32841.2|32852.1|32849.7|32838.1|32835.7|25
1651857920000|2022-05-06 17:25:20|32844.1|32841.7|32843.1|32840.7|32851.1|32848.7|32842.1|32839.7|13
1651857930000|2022-05-06 17:25:30|32843.6|32841.2|32859.1|32856.7|32866.1|32863.7|32842.1|32839.7|42
1651857940000|2022-05-06 17:25:40|32859.6|32857.2|32856.1|32853.7|32864.1|32861.7|32849.6|32847.2|16
1651857950000|2022-05-06 17:25:50|32857.1|32854.7|32838.1|32835.7|32862.1|32859.7|32836.1|32833.7|26
1651857960000|2022-05-06 17:26:00|32837.6|32835.2|32818.1|32815.7|32837.6|32835.2|32816.1|32813.7|127
1651857970000|2022-05-06 17:26:10|32817.1|32814.7|32817.1|32814.7|32819.1|32816.7|32812.1|32809.7|83
1651857980000|2022-05-06 17:26:20|32817.6|32815.2|32803.1|32800.7|32819.6|32817.2|32801.1|32798.7|72
1651857990000|2022-05-06 17:26:30|32804.1|32801.7|32811.6|32809.2|32813.6|32811.2|32802.1|32799.7|46
1651858000000|2022-05-06 17:26:40|32811.1|32808.7|32815.1|32812.7|32821.1|32818.7|32807.1|32804.7|32
1651858010000|2022-05-06 17:26:50|32815.6|32813.2|32806.1|32803.7|32818.1|32815.7|32803.1|32800.7|27
1651858020000|2022-05-06 17:27:00|32805.1|32802.7|32816.6|32814.2|32818.1|32815.7|32799.1|32796.7|47
1651858030000|2022-05-06 17:27:10|32815.1|32812.7|32833.1|32830.7|32834.6|32832.2|32813.1|32810.7|40
1651858040000|2022-05-06 17:27:20|32833.6|32831.2|32834.1|32831.7|32841.1|32838.7|32829.1|32826.7|58
1651858050000|2022-05-06 17:27:30|32832.1|32829.7|32830.1|32827.7|32838.6|32836.2|32826.1|32823.7|56
1651858060000|2022-05-06 17:27:40|32829.6|32827.2|32826.6|32824.2|32830.1|32827.7|32825.1|32822.7|15
1651858070000|2022-05-06 17:27:50|32827.1|32824.7|32859.1|32856.7|32862.1|32859.7|32821.1|32818.7|51
1651858080000|2022-05-06 17:28:00|32857.1|32854.7|32859.1|32856.7|32870.1|32867.7|32855.1|32852.7|112
1651858090000|2022-05-06 17:28:10|32857.1|32854.7|32869.6|32867.2|32875.1|32872.7|32855.1|32852.7|46
1651858100000|2022-05-06 17:28:20|32869.1|32866.7|32896.1|32893.7|32896.1|32893.7|32864.1|32861.7|150
1651858110000|2022-05-06 17:28:30|32895.1|32892.7|32888.6|32886.2|32900.1|32897.7|32885.1|32882.7|52
1651858120000|2022-05-06 17:28:40|32888.1|32885.7|32867.1|32864.7|32890.6|32888.2|32863.1|32860.7|43
1651858130000|2022-05-06 17:28:50|32867.6|32865.2|32856.1|32853.7|32867.6|32865.2|32849.6|32847.2|34
1651858140000|2022-05-06 17:29:00|32858.1|32855.7|32832.1|32829.7|32858.1|32855.7|32830.1|32827.7|97
1651858150000|2022-05-06 17:29:10|32834.1|32831.7|32841.1|32838.7|32846.1|32843.7|32831.1|32828.7|71
1651858160000|2022-05-06 17:29:20|32844.1|32841.7|32866.1|32863.7|32866.6|32864.2|32843.1|32840.7|46
1651858170000|2022-05-06 17:29:30|32865.6|32863.2|32860.1|32857.7|32873.1|32870.7|32857.6|32855.2|30
1651858180000|2022-05-06 17:29:40|32859.1|32856.7|32847.1|32844.7|32860.1|32857.7|32841.1|32838.7|34
1651858190000|2022-05-06 17:29:50|32847.6|32845.2|32859.6|32857.2|32862.6|32860.2|32845.1|32842.7|16
1651858200000|2022-05-06 17:30:00|32858.1|32855.7|32852.1|32849.7|32863.1|32860.7|32847.1|32844.7|51
1651858210000|2022-05-06 17:30:10|32853.1|32850.7|32855.6|32853.2|32864.1|32861.7|32853.1|32850.7|32
1651858220000|2022-05-06 17:30:20|32856.1|32853.7|32879.1|32876.7|32880.1|32877.7|32856.1|32853.7|36
1651858230000|2022-05-06 17:30:30|32878.6|32876.2|32891.1|32888.7|32899.6|32897.2|32875.1|32872.7|121
1651858240000|2022-05-06 17:30:40|32893.1|32890.7|32889.6|32887.2|32896.1|32893.7|32879.1|32876.7|30
1651858250000|2022-05-06 17:30:50|32890.6|32888.2|32895.1|32892.7|32897.1|32894.7|32886.1|32883.7|42
1651858260000|2022-05-06 17:31:00|32894.6|32892.2|32914.1|32911.7|32915.1|32912.7|32883.1|32880.7|107
1651858270000|2022-05-06 17:31:10|32914.6|32912.2|32906.1|32903.7|32916.6|32914.2|32902.1|32899.7|77
1651858280000|2022-05-06 17:31:20|32905.1|32902.7|32907.1|32904.7|32910.1|32907.7|32896.1|32893.7|49
1651858290000|2022-05-06 17:31:30|32907.6|32905.2|32905.1|32902.7|32907.6|32905.2|32899.6|32897.2|28
1651858300000|2022-05-06 17:31:40|32904.6|32902.2|32863.1|32860.7|32905.1|32902.7|32859.1|32856.7|164
1651858310000|2022-05-06 17:31:50|32862.6|32860.2|32868.1|32865.7|32872.1|32869.7|32856.1|32853.7|46
1651858320000|2022-05-06 17:32:00|32868.6|32866.2|32864.1|32861.7|32872.1|32869.7|32856.1|32853.7|43
1651858330000|2022-05-06 17:32:10|32864.6|32862.2|32866.1|32863.7|32871.6|32869.2|32860.6|32858.2|32
1651858340000|2022-05-06 17:32:20|32867.1|32864.7|32854.6|32852.2|32871.1|32868.7|32850.1|32847.7|37
1651858350000|2022-05-06 17:32:30|32855.1|32852.7|32866.6|32864.2|32867.1|32864.7|32848.1|32845.7|83
1651858360000|2022-05-06 17:32:40|32866.1|32863.7|32864.1|32861.7|32874.1|32871.7|32853.1|32850.7|39
1651858370000|2022-05-06 17:32:50|32864.6|32862.2|32869.1|32866.7|32874.1|32871.7|32859.1|32856.7|25
1651858380000|2022-05-06 17:33:00|32868.1|32865.7|32867.1|32864.7|32873.1|32870.7|32859.1|32856.7|25
1651858390000|2022-05-06 17:33:10|32866.6|32864.2|32878.1|32875.7|32879.1|32876.7|32860.6|32858.2|43
1651858400000|2022-05-06 17:33:20|32877.6|32875.2|32873.6|32871.2|32882.1|32879.7|32870.1|32867.7|37
1651858410000|2022-05-06 17:33:30|32873.1|32870.7|32867.6|32865.2|32876.1|32873.7|32862.6|32860.2|25
1651858420000|2022-05-06 17:33:40|32867.1|32864.7|32859.1|32856.7|32867.1|32864.7|32855.6|32853.2|30
1651858430000|2022-05-06 17:33:50|32858.6|32856.2|32875.1|32872.7|32879.6|32877.2|32858.6|32856.2|36
1651858440000|2022-05-06 17:34:00|32874.6|32872.2|32873.6|32871.2|32886.1|32883.7|32872.1|32869.7|56
1651858450000|2022-05-06 17:34:10|32874.1|32871.7|32868.1|32865.7|32881.1|32878.7|32867.1|32864.7|23
1651858460000|2022-05-06 17:34:20|32867.6|32865.2|32880.1|32877.7|32880.6|32878.2|32866.1|32863.7|21
1651858470000|2022-05-06 17:34:30|32880.6|32878.2|32883.1|32880.7|32885.1|32882.7|32873.1|32870.7|12
1651858480000|2022-05-06 17:34:40|32883.6|32881.2|32879.6|32877.2|32884.1|32881.7|32876.1|32873.7|11
1651858490000|2022-05-06 17:34:50|32880.1|32877.7|32895.1|32892.7|32897.1|32894.7|32879.6|32877.2|42
1651858500000|2022-05-06 17:35:00|32894.6|32892.2|32907.6|32905.2|32910.6|32908.2|32887.6|32885.2|47
1651858510000|2022-05-06 17:35:10|32907.1|32904.7|32907.1|32904.7|32920.1|32917.7|32901.6|32899.2|53
1651858520000|2022-05-06 17:35:20|32907.6|32905.2|32910.1|32907.7|32913.6|32911.2|32898.1|32895.7|72
1651858530000|2022-05-06 17:35:30|32909.6|32907.2|32912.1|32909.7|32912.1|32909.7|32904.1|32901.7|40
1651858540000|2022-05-06 17:35:40|32914.1|32911.7|32918.1|32915.7|32922.1|32919.7|32911.1|32908.7|54
1651858550000|2022-05-06 17:35:50|32917.1|32914.7|32920.6|32918.2|32924.1|32921.7|32916.6|32914.2|46
1651858560000|2022-05-06 17:36:00|32920.1|32917.7|32933.1|32930.7|32937.1|32934.7|32920.1|32917.7|56
1651858570000|2022-05-06 17:36:10|32932.1|32929.7|32926.6|32924.2|32935.1|32932.7|32926.6|32924.2|35
1651858580000|2022-05-06 17:36:20|32926.1|32923.7|32891.1|32888.7|32926.1|32923.7|32890.1|32887.7|86
1651858590000|2022-05-06 17:36:30|32890.1|32887.7|32877.1|32874.7|32898.1|32895.7|32877.1|32874.7|40
1651858600000|2022-05-06 17:36:40|32877.6|32875.2|32857.1|32854.7|32880.1|32877.7|32849.1|32846.7|101
1651858610000|2022-05-06 17:36:50|32860.1|32857.7|32861.6|32859.2|32862.1|32859.7|32853.6|32851.2|40
1651858620000|2022-05-06 17:37:00|32861.1|32858.7|32823.1|32820.7|32865.1|32862.7|32820.1|32817.7|139
1651858630000|2022-05-06 17:37:10|32823.6|32821.2|32811.1|32808.7|32826.6|32824.2|32808.1|32805.7|115
1651858640000|2022-05-06 17:37:20|32810.6|32808.2|32788.1|32785.7|32813.1|32810.7|32788.1|32785.7|156
1651858650000|2022-05-06 17:37:30|32789.1|32786.7|32786.1|32783.7|32791.1|32788.7|32778.6|32776.2|74
1651858660000|2022-05-06 17:37:40|32785.6|32783.2|32779.1|32776.7|32788.1|32785.7|32772.6|32770.2|119
1651858670000|2022-05-06 17:37:50|32778.1|32775.7|32783.1|32780.7|32791.1|32788.7|32777.1|32774.7|87
1651858680000|2022-05-06 17:38:00|32782.6|32780.2|32786.1|32783.7|32786.1|32783.7|32766.6|32764.2|105
1651858690000|2022-05-06 17:38:10|32786.6|32784.2|32806.1|32803.7|32811.1|32808.7|32786.1|32783.7|120
1651858700000|2022-05-06 17:38:20|32805.6|32803.2|32800.1|32797.7|32812.1|32809.7|32799.1|32796.7|41
1651858710000|2022-05-06 17:38:30|32800.6|32798.2|32791.6|32789.2|32805.1|32802.7|32790.1|32787.7|29
1651858720000|2022-05-06 17:38:40|32791.1|32788.7|32793.1|32790.7|32800.1|32797.7|32786.1|32783.7|35
1651858730000|2022-05-06 17:38:50|32792.1|32789.7|32794.1|32791.7|32804.1|32801.7|32791.6|32789.2|29
1651858740000|2022-05-06 17:39:00|32796.1|32793.7|32796.1|32793.7|32801.1|32798.7|32786.1|32783.7|52
1651858750000|2022-05-06 17:39:10|32794.1|32791.7|32793.1|32790.7|32797.1|32794.7|32788.1|32785.7|27
1651858760000|2022-05-06 17:39:20|32792.6|32790.2|32798.1|32795.7|32811.6|32809.2|32790.1|32787.7|40
1651858770000|2022-05-06 17:39:30|32798.6|32796.2|32805.1|32802.7|32809.1|32806.7|32798.6|32796.2|27
1651858780000|2022-05-06 17:39:40|32804.1|32801.7|32802.1|32799.7|32807.1|32804.7|32798.1|32795.7|27
1651858790000|2022-05-06 17:39:50|32801.6|32799.2|32804.1|32801.7|32809.1|32806.7|32800.6|32798.2|11
1651858800000|2022-05-06 17:40:00|32803.6|32801.2|32841.1|32838.7|32868.1|32865.7|32803.1|32800.7|228
1651858810000|2022-05-06 17:40:10|32840.6|32838.2|32850.1|32847.7|32858.1|32855.7|32837.1|32834.7|57
1651858820000|2022-05-06 17:40:20|32849.6|32847.2|32854.1|32851.7|32865.1|32862.7|32849.6|32847.2|35
1651858830000|2022-05-06 17:40:30|32853.6|32851.2|32852.1|32849.7|32860.1|32857.7|32848.1|32845.7|39
1651858840000|2022-05-06 17:40:40|32851.1|32848.7|32839.1|32836.7|32858.6|32856.2|32836.6|32834.2|32
1651858850000|2022-05-06 17:40:50|32838.6|32836.2|32831.1|32828.7|32850.1|32847.7|32831.1|32828.7|29
1651858860000|2022-05-06 17:41:00|32828.1|32825.7|32842.1|32839.7|32842.1|32839.7|32824.1|32821.7|91
1651858870000|2022-05-06 17:41:10|32844.1|32841.7|32844.1|32841.7|32859.6|32857.2|32842.6|32840.2|46
1651858880000|2022-05-06 17:41:20|32844.6|32842.2|32826.6|32824.2|32845.1|32842.7|32825.1|32822.7|18
1651858890000|2022-05-06 17:41:30|32827.6|32825.2|32827.1|32824.7|32839.1|32836.7|32824.6|32822.2|33
1651858900000|2022-05-06 17:41:40|32827.6|32825.2|32796.6|32794.2|32829.1|32826.7|32792.1|32789.7|157
1651858910000|2022-05-06 17:41:50|32796.1|32793.7|32792.1|32789.7|32799.1|32796.7|32788.1|32785.7|39
1651858920000|2022-05-06 17:42:00|32792.6|32790.2|32785.1|32782.7|32800.1|32797.7|32784.1|32781.7|78
1651858930000|2022-05-06 17:42:10|32784.6|32782.2|32775.6|32773.2|32787.6|32785.2|32771.1|32768.7|64
1651858940000|2022-05-06 17:42:20|32775.1|32772.7|32794.1|32791.7|32794.1|32791.7|32762.1|32759.7|143
1651858950000|2022-05-06 17:42:30|32793.1|32790.7|32800.1|32797.7|32801.6|32799.2|32790.1|32787.7|66
1651858960000|2022-05-06 17:42:40|32799.6|32797.2|32791.1|32788.7|32805.1|32802.7|32786.1|32783.7|48
1651858970000|2022-05-06 17:42:50|32791.6|32789.2|32793.6|32791.2|32807.1|32804.7|32790.1|32787.7|25
1651858980000|2022-05-06 17:43:00|32796.1|32793.7|32799.1|32796.7|32801.1|32798.7|32786.1|32783.7|39
1651858990000|2022-05-06 17:43:10|32800.1|32797.7|32835.1|32832.7|32844.1|32841.7|32798.6|32796.2|162
1651859000000|2022-05-06 17:43:20|32836.1|32833.7|32823.6|32821.2|32836.6|32834.2|32819.6|32817.2|37
1651859010000|2022-05-06 17:43:30|32825.1|32822.7|32837.6|32835.2|32840.1|32837.7|32825.1|32822.7|38
1651859020000|2022-05-06 17:43:40|32837.1|32834.7|32846.6|32844.2|32856.1|32853.7|32830.1|32827.7|80
1651859030000|2022-05-06 17:43:50|32847.1|32844.7|32829.6|32827.2|32847.1|32844.7|32826.6|32824.2|51
1651859040000|2022-05-06 17:44:00|32830.1|32827.7|32829.6|32827.2|32837.1|32834.7|32817.1|32814.7|55
1651859050000|2022-05-06 17:44:10|32830.1|32827.7|32823.1|32820.7|32832.1|32829.7|32820.1|32817.7|29
1651859060000|2022-05-06 17:44:20|32823.6|32821.2|32823.1|32820.7|32825.1|32822.7|32817.6|32815.2|14
1651859070000|2022-05-06 17:44:30|32822.6|32820.2|32832.1|32829.7|32834.1|32831.7|32820.1|32817.7|53
1651859080000|2022-05-06 17:44:40|32831.6|32829.2|32842.1|32839.7|32848.6|32846.2|32829.1|32826.7|39
1651859090000|2022-05-06 17:44:50|32841.6|32839.2|32838.6|32836.2|32848.6|32846.2|32838.6|32836.2|18
1651859100000|2022-05-06 17:45:00|32838.1|32835.7|32847.6|32845.2|32852.1|32849.7|32834.1|32831.7|46
1651859110000|2022-05-06 17:45:10|32848.1|32845.7|32860.1|32857.7|32871.6|32869.2|32837.1|32834.7|104
1651859120000|2022-05-06 17:45:20|32860.6|32858.2|32851.1|32848.7|32863.1|32860.7|32845.1|32842.7|45
1651859130000|2022-05-06 17:45:30|32850.6|32848.2|32852.6|32850.2|32860.1|32857.7|32846.1|32843.7|37
1651859140000|2022-05-06 17:45:40|32851.1|32848.7|32852.1|32849.7|32863.1|32860.7|32845.1|32842.7|21
1651859150000|2022-05-06 17:45:50|32851.6|32849.2|32849.6|32847.2|32853.1|32850.7|32846.1|32843.7|14
1651859160000|2022-05-06 17:46:00|32850.1|32847.7|32834.6|32832.2|32852.1|32849.7|32822.1|32819.7|70
1651859170000|2022-05-06 17:46:10|32834.1|32831.7|32831.1|32828.7|32836.1|32833.7|32819.1|32816.7|21
1651859180000|2022-05-06 17:46:20|32830.6|32828.2|32822.1|32819.7|32840.1|32837.7|32822.1|32819.7|26
1651859190000|2022-05-06 17:46:30|32822.6|32820.2|32821.1|32818.7|32826.1|32823.7|32816.1|32813.7|39
1651859200000|2022-05-06 17:46:40|32820.1|32817.7|32823.6|32821.2|32828.1|32825.7|32818.6|32816.2|14
1651859210000|2022-05-06 17:46:50|32825.1|32822.7|32799.1|32796.7|32838.1|32835.7|32798.1|32795.7|87
1651859220000|2022-05-06 17:47:00|32799.6|32797.2|32777.1|32774.7|32801.1|32798.7|32775.1|32772.7|152
1651859230000|2022-05-06 17:47:10|32776.1|32773.7|32795.6|32793.2|32800.1|32797.7|32776.1|32773.7|36
1651859240000|2022-05-06 17:47:20|32796.1|32793.7|32780.1|32777.7|32802.1|32799.7|32778.6|32776.2|37
1651859250000|2022-05-06 17:47:30|32779.6|32777.2|32790.1|32787.7|32792.1|32789.7|32779.1|32776.7|31
1651859260000|2022-05-06 17:47:40|32791.1|32788.7|32785.1|32782.7|32795.1|32792.7|32779.1|32776.7|35
1651859270000|2022-05-06 17:47:50|32784.1|32781.7|32790.1|32787.7|32799.6|32797.2|32781.6|32779.2|34
1651859280000|2022-05-06 17:48:00|32789.6|32787.2|32790.1|32787.7|32798.1|32795.7|32784.1|32781.7|35
1651859290000|2022-05-06 17:48:10|32792.1|32789.7|32800.1|32797.7|32804.6|32802.2|32788.1|32785.7|45
1651859300000|2022-05-06 17:48:20|32800.6|32798.2|32797.6|32795.2|32800.6|32798.2|32787.6|32785.2|25
1651859310000|2022-05-06 17:48:30|32798.1|32795.7|32796.6|32794.2|32810.6|32808.2|32794.6|32792.2|44
1651859320000|2022-05-06 17:48:40|32797.6|32795.2|32797.1|32794.7|32806.1|32803.7|32797.1|32794.7|8
1651859330000|2022-05-06 17:48:50|32796.6|32794.2|32787.6|32785.2|32799.6|32797.2|32784.6|32782.2|31
1651859340000|2022-05-06 17:49:00|32788.1|32785.7|32794.1|32791.7|32802.6|32800.2|32787.1|32784.7|30
1651859350000|2022-05-06 17:49:10|32793.6|32791.2|32801.1|32798.7|32802.1|32799.7|32786.1|32783.7|33
1651859360000|2022-05-06 17:49:20|32800.1|32797.7|32806.1|32803.7|32811.1|32808.7|32800.1|32797.7|17
1651859370000|2022-05-06 17:49:30|32806.6|32804.2|32810.1|32807.7|32810.6|32808.2|32802.6|32800.2|11
1651859380000|2022-05-06 17:49:40|32810.6|32808.2|32812.6|32810.2|32817.1|32814.7|32803.6|32801.2|21
1651859390000|2022-05-06 17:49:50|32813.1|32810.7|32810.6|32808.2|32813.6|32811.2|32802.1|32799.7|19
1651859400000|2022-05-06 17:50:00|32810.1|32807.7|32808.6|32806.2|32815.1|32812.7|32804.6|32802.2|13
1651859410000|2022-05-06 17:50:10|32808.1|32805.7|32822.1|32819.7|32822.1|32819.7|32801.1|32798.7|23
1651859420000|2022-05-06 17:50:20|32823.1|32820.7|32799.6|32797.2|32826.6|32824.2|32799.6|32797.2|23
1651859430000|2022-05-06 17:50:30|32799.1|32796.7|32777.1|32774.7|32802.6|32800.2|32775.1|32772.7|57
1651859440000|2022-05-06 17:50:40|32777.6|32775.2|32760.6|32758.2|32781.1|32778.7|32760.1|32757.7|76
1651859450000|2022-05-06 17:50:50|32760.1|32757.7|32764.6|32762.2|32767.1|32764.7|32756.1|32753.7|53
1651859460000|2022-05-06 17:51:00|32762.1|32759.7|32777.1|32774.7|32781.1|32778.7|32760.6|32758.2|48
1651859470000|2022-05-06 17:51:10|32776.6|32774.2|32763.6|32761.2|32778.6|32776.2|32761.1|32758.7|17
1651859480000|2022-05-06 17:51:20|32763.1|32760.7|32767.6|32765.2|32767.6|32765.2|32759.1|32756.7|18
1651859490000|2022-05-06 17:51:30|32768.1|32765.7|32778.1|32775.7|32778.1|32775.7|32766.1|32763.7|12
1651859500000|2022-05-06 17:51:40|32777.6|32775.2|32780.1|32777.7|32790.1|32787.7|32775.1|32772.7|67
1651859510000|2022-05-06 17:51:50|32780.6|32778.2|32769.6|32767.2|32783.1|32780.7|32767.6|32765.2|12
1651859520000|2022-05-06 17:52:00|32770.1|32767.7|32764.1|32761.7|32777.6|32775.2|32764.1|32761.7|22
1651859530000|2022-05-06 17:52:10|32765.1|32762.7|32759.6|32757.2|32765.1|32762.7|32751.1|32748.7|49
1651859540000|2022-05-06 17:52:20|32759.1|32756.7|32743.1|32740.7|32760.6|32758.2|32740.1|32737.7|83
1651859550000|2022-05-06 17:52:30|32743.6|32741.2|32741.6|32739.2|32745.6|32743.2|32736.1|32733.7|45
1651859560000|2022-05-06 17:52:40|32742.1|32739.7|32739.1|32736.7|32748.1|32745.7|32737.1|32734.7|29
1651859570000|2022-05-06 17:52:50|32738.6|32736.2|32741.6|32739.2|32744.1|32741.7|32736.6|32734.2|15
1651859580000|2022-05-06 17:53:00|32741.1|32738.7|32739.6|32737.2|32744.1|32741.7|32734.6|32732.2|17
1651859590000|2022-05-06 17:53:10|32739.1|32736.7|32738.6|32736.2|32742.1|32739.7|32737.6|32735.2|7
1651859600000|2022-05-06 17:53:20|32738.1|32735.7|32725.6|32723.2|32739.6|32737.2|32721.6|32719.2|59
1651859610000|2022-05-06 17:53:30|32726.1|32723.7|32727.6|32725.2|32732.1|32729.7|32724.6|32722.2|32
1651859620000|2022-05-06 17:53:40|32726.1|32723.7|32724.1|32721.7|32732.1|32729.7|32717.6|32715.2|59
1651859630000|2022-05-06 17:53:50|32723.6|32721.2|32723.6|32721.2|32727.1|32724.7|32717.1|32714.7|44
1651859640000|2022-05-06 17:54:00|32723.1|32720.7|32720.6|32718.2|32724.1|32721.7|32714.1|32711.7|41
1651859650000|2022-05-06 17:54:10|32720.1|32717.7|32728.1|32725.7|32732.1|32729.7|32718.6|32716.2|31
1651859660000|2022-05-06 17:54:20|32728.6|32726.2|32717.6|32715.2|32729.6|32727.2|32715.1|32712.7|73
1651859670000|2022-05-06 17:54:30|32718.6|32716.2|32752.6|32750.2|32754.1|32751.7|32718.6|32716.2|71
1651859680000|2022-05-06 17:54:40|32751.1|32748.7|32733.1|32730.7|32753.1|32750.7|32731.6|32729.2|24
1651859690000|2022-05-06 17:54:50|32733.6|32731.2|32732.1|32729.7|32740.1|32737.7|32732.1|32729.7|18
1651859700000|2022-05-06 17:55:00|32731.6|32729.2|32730.1|32727.7|32738.6|32736.2|32730.1|32727.7|22
1651859710000|2022-05-06 17:55:10|32729.1|32726.7|32718.6|32716.2|32733.6|32731.2|32717.6|32715.2|48
1651859720000|2022-05-06 17:55:20|32718.1|32715.7|32728.1|32725.7|32729.1|32726.7|32713.6|32711.2|45
1651859730000|2022-05-06 17:55:30|32729.1|32726.7|32737.1|32734.7|32738.6|32736.2|32727.1|32724.7|38
1651859740000|2022-05-06 17:55:40|32737.6|32735.2|32733.1|32730.7|32740.1|32737.7|32730.6|32728.2|28
1651859750000|2022-05-06 17:55:50|32735.6|32733.2|32738.6|32736.2|32745.6|32743.2|32732.6|32730.2|37
1651859760000|2022-05-06 17:56:00|32738.1|32735.7|32730.1|32727.7|32739.1|32736.7|32726.6|32724.2|30
1651859770000|2022-05-06 17:56:10|32726.6|32724.2|32729.6|32727.2|32730.6|32728.2|32718.6|32716.2|15
1651859780000|2022-05-06 17:56:20|32728.6|32726.2|32721.1|32718.7|32728.6|32726.2|32716.6|32714.2|7
1651859790000|2022-05-06 17:56:30|32718.6|32716.2|32720.1|32717.7|32724.6|32722.2|32717.1|32714.7|12
1651859800000|2022-05-06 17:56:40|32719.1|32716.7|32720.1|32717.7|32727.1|32724.7|32717.1|32714.7|12
1651859810000|2022-05-06 17:56:50|32720.6|32718.2|32725.1|32722.7|32729.6|32727.2|32719.6|32717.2|4
1651859820000|2022-05-06 17:57:00|32725.6|32723.2|32719.1|32716.7|32725.6|32723.2|32716.6|32714.2|6
1651859830000|2022-05-06 17:57:10|32718.6|32716.2|32720.6|32718.2|32730.1|32727.7|32718.6|32716.2|46
1651859840000|2022-05-06 17:57:20|32721.1|32718.7|32719.1|32716.7|32724.1|32721.7|32718.6|32716.2|7
1651859850000|2022-05-06 17:57:30|32719.6|32717.2|32719.6|32717.2|32721.1|32718.7|32711.6|32709.2|20
1651859860000|2022-05-06 17:57:40|32719.1|32716.7|32728.6|32726.2|32731.6|32729.2|32717.6|32715.2|21
1651859870000|2022-05-06 17:57:50|32728.1|32725.7|32728.1|32725.7|32736.1|32733.7|32726.6|32724.2|28
1651859880000|2022-05-06 17:58:00|32728.6|32726.2|32735.1|32732.7|32736.1|32733.7|32728.6|32726.2|27
1651859890000|2022-05-06 17:58:10|32734.6|32732.2|32739.6|32737.2|32743.1|32740.7|32733.6|32731.2|34
1651859900000|2022-05-06 17:58:20|32740.1|32737.7|32739.6|32737.2|32745.1|32742.7|32737.1|32734.7|35
1651859910000|2022-05-06 17:58:30|32740.1|32737.7|32729.6|32727.2|32740.6|32738.2|32729.1|32726.7|22
1651859920000|2022-05-06 17:58:40|32729.1|32726.7|32735.1|32732.7|32737.6|32735.2|32727.1|32724.7|18
1651859930000|2022-05-06 17:58:50|32735.6|32733.2|32738.1|32735.7|32738.1|32735.7|32732.1|32729.7|15
1651859940000|2022-05-06 17:59:00|32739.1|32736.7|32746.1|32743.7|32748.6|32746.2|32737.6|32735.2|41
1651859950000|2022-05-06 17:59:10|32746.6|32744.2|32748.6|32746.2|32749.1|32746.7|32740.6|32738.2|29
1651859960000|2022-05-06 17:59:20|32749.1|32746.7|32732.6|32730.2|32752.1|32749.7|32731.1|32728.7|68
1651859970000|2022-05-06 17:59:30|32732.1|32729.7|32737.1|32734.7|32744.6|32742.2|32731.6|32729.2|21
1651859980000|2022-05-06 17:59:40|32737.6|32735.2|32732.1|32729.7|32738.1|32735.7|32731.1|32728.7|29
1651859990000|2022-05-06 17:59:50|32730.1|32727.7|32740.1|32737.7|32741.1|32738.7|32729.6|32727.2|14
1651860000000|2022-05-06 18:00:00|32739.1|32736.7|32739.6|32737.2|32741.6|32739.2|32719.6|32717.2|62
1651860010000|2022-05-06 18:00:10|32739.1|32736.7|32720.6|32718.2|32740.1|32737.7|32718.1|32715.7|42
1651860020000|2022-05-06 18:00:20|32720.1|32717.7|32722.6|32720.2|32725.6|32723.2|32707.6|32705.2|57
1651860030000|2022-05-06 18:00:30|32723.1|32720.7|32738.1|32735.7|32743.1|32740.7|32721.6|32719.2|109
1651860040000|2022-05-06 18:00:40|32739.1|32736.7|32736.6|32734.2|32740.6|32738.2|32732.1|32729.7|13
1651860050000|2022-05-06 18:00:50|32737.1|32734.7|32758.1|32755.7|32758.6|32756.2|32737.1|32734.7|49
1651860060000|2022-05-06 18:01:00|32756.6|32754.2|32741.1|32738.7|32756.6|32754.2|32739.1|32736.7|47
1651860070000|2022-05-06 18:01:10|32740.6|32738.2|32751.1|32748.7|32751.1|32748.7|32738.6|32736.2|16
1651860080000|2022-05-06 18:01:20|32751.6|32749.2|32751.1|32748.7|32758.1|32755.7|32747.1|32744.7|33
1651860090000|2022-05-06 18:01:30|32749.6|32747.2|32747.6|32745.2|32750.1|32747.7|32743.1|32740.7|32
1651860100000|2022-05-06 18:01:40|32748.6|32746.2|32753.1|32750.7|32758.1|32755.7|32748.6|32746.2|47
1651860110000|2022-05-06 18:01:50|32752.6|32750.2|32748.6|32746.2|32754.6|32752.2|32747.1|32744.7|16
1651860120000|2022-05-06 18:02:00|32748.1|32745.7|32750.1|32747.7|32754.1|32751.7|32734.1|32731.7|47
1651860130000|2022-05-06 18:02:10|32751.1|32748.7|32776.6|32774.2|32782.1|32779.7|32742.6|32740.2|140
1651860140000|2022-05-06 18:02:20|32777.1|32774.7|32763.1|32760.7|32779.1|32776.7|32763.1|32760.7|42
1651860150000|2022-05-06 18:02:30|32763.6|32761.2|32752.1|32749.7|32766.6|32764.2|32748.6|32746.2|23
1651860160000|2022-05-06 18:02:40|32754.1|32751.7|32768.6|32766.2|32772.1|32769.7|32752.6|32750.2|33
1651860170000|2022-05-06 18:02:50|32769.1|32766.7|32774.6|32772.2|32775.1|32772.7|32767.6|32765.2|40
1651860180000|2022-05-06 18:03:00|32773.6|32771.2|32768.1|32765.7|32784.6|32782.2|32767.1|32764.7|83
1651860190000|2022-05-06 18:03:10|32767.6|32765.2|32762.1|32759.7|32773.1|32770.7|32759.1|32756.7|72
1651860200000|2022-05-06 18:03:20|32762.6|32760.2|32748.1|32745.7|32762.6|32760.2|32745.6|32743.2|42
1651860210000|2022-05-06 18:03:30|32747.6|32745.2|32755.6|32753.2|32763.6|32761.2|32747.1|32744.7|21
1651860220000|2022-05-06 18:03:40|32753.1|32750.7|32758.6|32756.2|32758.6|32756.2|32743.1|32740.7|77
1651860230000|2022-05-06 18:03:50|32759.1|32756.7|32764.6|32762.2|32771.6|32769.2|32757.6|32755.2|21
1651860240000|2022-05-06 18:04:00|32765.6|32763.2|32766.6|32764.2|32774.6|32772.2|32761.1|32758.7|25
1651860250000|2022-05-06 18:04:10|32768.6|32766.2|32754.6|32752.2|32770.6|32768.2|32753.6|32751.2|20
1651860260000|2022-05-06 18:04:20|32756.6|32754.2|32741.6|32739.2|32759.6|32757.2|32740.6|32738.2|60
1651860270000|2022-05-06 18:04:30|32740.6|32738.2|32736.1|32733.7|32744.1|32741.7|32735.6|32733.2|24
1651860280000|2022-05-06 18:04:40|32735.6|32733.2|32718.1|32715.7|32735.6|32733.2|32715.6|32713.2|128
1651860290000|2022-05-06 18:04:50|32718.6|32716.2|32719.6|32717.2|32722.6|32720.2|32713.6|32711.2|27
1651860300000|2022-05-06 18:05:00|32719.1|32716.7|32689.1|32686.7|32719.1|32716.7|32684.1|32681.7|208
1651860310000|2022-05-06 18:05:10|32688.1|32685.7|32675.6|32673.2|32691.1|32688.7|32675.1|32672.7|146
1651860320000|2022-05-06 18:05:20|32675.1|32672.7|32673.1|32670.7|32679.6|32677.2|32669.1|32666.7|107
1651860330000|2022-05-06 18:05:30|32672.6|32670.2|32676.1|32673.7|32677.1|32674.7|32668.1|32665.7|40
1651860340000|2022-05-06 18:05:40|32677.1|32674.7|32674.1|32671.7|32680.6|32678.2|32671.6|32669.2|21
1651860350000|2022-05-06 18:05:50|32673.6|32671.2|32673.1|32670.7|32676.1|32673.7|32671.6|32669.2|7
1651860360000|2022-05-06 18:06:00|32672.6|32670.2|32667.6|32665.2|32672.6|32670.2|32662.1|32659.7|93
1651860370000|2022-05-06 18:06:10|32668.1|32665.7|32655.6|32653.2|32673.6|32671.2|32652.1|32649.7|67
1651860380000|2022-05-06 18:06:20|32654.1|32651.7|32656.1|32653.7|32660.6|32658.2|32652.1|32649.7|64
1651860390000|2022-05-06 18:06:30|32655.6|32653.2|32659.1|32656.7|32661.1|32658.7|32653.6|32651.2|27
1651860400000|2022-05-06 18:06:40|32658.6|32656.2|32666.1|32663.7|32670.1|32667.7|32654.1|32651.7|43
1651860410000|2022-05-06 18:06:50|32666.6|32664.2|32657.6|32655.2|32668.1|32665.7|32657.6|32655.2|32
1651860420000|2022-05-06 18:07:00|32657.1|32654.7|32653.1|32650.7|32657.1|32654.7|32647.1|32644.7|70
1651860430000|2022-05-06 18:07:10|32651.6|32649.2|32651.6|32649.2|32655.6|32653.2|32647.1|32644.7|46
1651860440000|2022-05-06 18:07:20|32651.1|32648.7|32644.1|32641.7|32654.1|32651.7|32642.1|32639.7|67
1651860450000|2022-05-06 18:07:30|32643.6|32641.2|32645.1|32642.7|32649.6|32647.2|32641.6|32639.2|39
1651860460000|2022-05-06 18:07:40|32644.6|32642.2|32648.1|32645.7|32649.1|32646.7|32641.1|32638.7|10
1651860470000|2022-05-06 18:07:50|32648.6|32646.2|32647.1|32644.7|32653.6|32651.2|32644.6|32642.2|28
1651860480000|2022-05-06 18:08:00|32646.6|32644.2|32659.1|32656.7|32662.1|32659.7|32646.1|32643.7|55
1651860490000|2022-05-06 18:08:10|32659.6|32657.2|32665.1|32662.7|32669.1|32666.7|32658.1|32655.7|39
1651860500000|2022-05-06 18:08:20|32665.6|32663.2|32661.6|32659.2|32667.1|32664.7|32657.1|32654.7|24
1651860510000|2022-05-06 18:08:30|32662.1|32659.7|32660.6|32658.2|32666.1|32663.7|32660.1|32657.7|14
1651860520000|2022-05-06 18:08:40|32662.1|32659.7|32655.6|32653.2|32662.1|32659.7|32654.1|32651.7|22
1651860530000|2022-05-06 18:08:50|32655.1|32652.7|32657.1|32654.7|32662.6|32660.2|32655.1|32652.7|17
1651860540000|2022-05-06 18:09:00|32657.6|32655.2|32648.6|32646.2|32659.6|32657.2|32646.1|32643.7|49
1651860550000|2022-05-06 18:09:10|32649.1|32646.7|32642.1|32639.7|32650.1|32647.7|32641.1|32638.7|53
1651860560000|2022-05-06 18:09:20|32642.6|32640.2|32646.6|32644.2|32648.6|32646.2|32642.6|32640.2|28
1651860570000|2022-05-06 18:09:30|32646.1|32643.7|32645.6|32643.2|32647.1|32644.7|32642.1|32639.7|22
1651860580000|2022-05-06 18:09:40|32646.1|32643.7|32634.1|32631.7|32649.6|32647.2|32632.1|32629.7|33
1651860590000|2022-05-06 18:09:50|32633.6|32631.2|32635.1|32632.7|32638.1|32635.7|32633.1|32630.7|90
1651860600000|2022-05-06 18:10:00|32635.6|32633.2|32635.6|32633.2|32638.6|32636.2|32632.1|32629.7|37
1651860610000|2022-05-06 18:10:10|32636.1|32633.7|32641.1|32638.7|32650.1|32647.7|32636.1|32633.7|50
1651860620000|2022-05-06 18:10:20|32641.6|32639.2|32639.1|32636.7|32641.6|32639.2|32632.1|32629.7|49
1651860630000|2022-05-06 18:10:30|32638.6|32636.2|32642.1|32639.7|32648.1|32645.7|32638.1|32635.7|37
1651860640000|2022-05-06 18:10:40|32641.6|32639.2|32660.6|32658.2|32664.1|32661.7|32641.1|32638.7|45
1651860650000|2022-05-06 18:10:50|32661.6|32659.2|32656.6|32654.2|32664.1|32661.7|32652.6|32650.2|71
1651860660000|2022-05-06 18:11:00|32657.1|32654.7|32648.6|32646.2|32657.1|32654.7|32642.1|32639.7|36
1651860670000|2022-05-06 18:11:10|32648.1|32645.7|32651.1|32648.7|32655.1|32652.7|32646.1|32643.7|22
1651860680000|2022-05-06 18:11:20|32651.6|32649.2|32653.1|32650.7|32661.6|32659.2|32650.6|32648.2|15
1651860690000|2022-05-06 18:11:30|32652.6|32650.2|32673.6|32671.2|32673.6|32671.2|32652.6|32650.2|34
1651860700000|2022-05-06 18:11:40|32674.1|32671.7|32675.1|32672.7|32681.1|32678.7|32671.6|32669.2|48
1651860710000|2022-05-06 18:11:50|32675.6|32673.2|32686.6|32684.2|32710.6|32708.2|32668.1|32665.7|445
1651860720000|2022-05-06 18:12:00|32689.1|32686.7|32693.1|32690.7|32696.1|32693.7|32683.6|32681.2|133
1651860730000|2022-05-06 18:12:10|32693.6|32691.2|32719.6|32717.2|32723.1|32720.7|32693.1|32690.7|95
1651860740000|2022-05-06 18:12:20|32720.1|32717.7|32713.6|32711.2|32725.6|32723.2|32713.6|32711.2|73
1651860750000|2022-05-06 18:12:30|32709.6|32707.2|32710.1|32707.7|32714.6|32712.2|32698.6|32696.2|66
1651860760000|2022-05-06 18:12:40|32707.6|32705.2|32705.6|32703.2|32708.1|32705.7|32700.1|32697.7|18
1651860770000|2022-05-06 18:12:50|32705.1|32702.7|32709.6|32707.2|32717.1|32714.7|32703.1|32700.7|34
1651860780000|2022-05-06 18:13:00|32709.1|32706.7|32704.6|32702.2|32710.6|32708.2|32698.1|32695.7|40
1651860790000|2022-05-06 18:13:10|32705.1|32702.7|32695.6|32693.2|32705.6|32703.2|32691.6|32689.2|42
1651860800000|2022-05-06 18:13:20|32696.1|32693.7|32696.6|32694.2|32701.6|32699.2|32694.1|32691.7|30
1651860810000|2022-05-06 18:13:30|32695.6|32693.2|32691.1|32688.7|32704.6|32702.2|32691.1|32688.7|30
1651860820000|2022-05-06 18:13:40|32688.6|32686.2|32696.1|32693.7|32697.1|32694.7|32686.6|32684.2|32
1651860830000|2022-05-06 18:13:50|32696.6|32694.2|32692.6|32690.2|32697.1|32694.7|32687.6|32685.2|27
1651860840000|2022-05-06 18:14:00|32693.6|32691.2|32700.6|32698.2|32701.6|32699.2|32688.1|32685.7|104
1651860850000|2022-05-06 18:14:10|32700.1|32697.7|32707.6|32705.2|32710.1|32707.7|32696.6|32694.2|113
1651860860000|2022-05-06 18:14:20|32707.1|32704.7|32690.6|32688.2|32707.1|32704.7|32685.1|32682.7|34
1651860870000|2022-05-06 18:14:30|32690.1|32687.7|32679.6|32677.2|32690.6|32688.2|32679.1|32676.7|17
1651860880000|2022-05-06 18:14:40|32679.1|32676.7|32689.6|32687.2|32689.6|32687.2|32679.1|32676.7|16
1651860890000|2022-05-06 18:14:50|32690.1|32687.7|32698.1|32695.7|32701.1|32698.7|32690.1|32687.7|22
1651860900000|2022-05-06 18:15:00|32698.6|32696.2|32715.6|32713.2|32727.1|32724.7|32695.6|32693.2|112
1651860910000|2022-05-06 18:15:10|32715.1|32712.7|32704.6|32702.2|32715.1|32712.7|32702.1|32699.7|22
1651860920000|2022-05-06 18:15:20|32703.6|32701.2|32712.1|32709.7|32716.6|32714.2|32703.6|32701.2|22
1651860930000|2022-05-06 18:15:30|32711.6|32709.2|32710.1|32707.7|32719.1|32716.7|32707.6|32705.2|15
1651860940000|2022-05-06 18:15:40|32710.6|32708.2|32738.1|32735.7|32738.1|32735.7|32708.6|32706.2|55
1651860950000|2022-05-06 18:15:50|32738.6|32736.2|32742.1|32739.7|32750.6|32748.2|32738.6|32736.2|74
1651860960000|2022-05-06 18:16:00|32742.6|32740.2|32733.6|32731.2|32748.1|32745.7|32733.1|32730.7|48
1651860970000|2022-05-06 18:16:10|32734.1|32731.7|32721.6|32719.2|32735.6|32733.2|32719.6|32717.2|50
1651860980000|2022-05-06 18:16:20|32721.1|32718.7|32706.1|32703.7|32724.1|32721.7|32703.6|32701.2|44
1651860990000|2022-05-06 18:16:30|32707.1|32704.7|32710.1|32707.7|32715.6|32713.2|32702.6|32700.2|32
1651861000000|2022-05-06 18:16:40|32709.6|32707.2|32707.6|32705.2|32711.1|32708.7|32703.1|32700.7|16
1651861010000|2022-05-06 18:16:50|32707.1|32704.7|32694.6|32692.2|32710.1|32707.7|32689.1|32686.7|48
1651861020000|2022-05-06 18:17:00|32693.6|32691.2|32697.6|32695.2|32700.1|32697.7|32687.6|32685.2|29
1651861030000|2022-05-06 18:17:10|32698.6|32696.2|32704.1|32701.7|32706.6|32704.2|32696.1|32693.7|26
1651861040000|2022-05-06 18:17:20|32703.6|32701.2|32710.6|32708.2|32714.6|32712.2|32703.6|32701.2|26
1651861050000|2022-05-06 18:17:30|32710.1|32707.7|32708.6|32706.2|32713.1|32710.7|32704.6|32702.2|20
1651861060000|2022-05-06 18:17:40|32709.1|32706.7|32731.6|32729.2|32747.1|32744.7|32708.1|32705.7|72
1651861070000|2022-05-06 18:17:50|32731.1|32728.7|32719.6|32717.2|32733.1|32730.7|32719.6|32717.2|55
1651861080000|2022-05-06 18:18:00|32719.1|32716.7|32724.6|32722.2|32740.1|32737.7|32715.6|32713.2|97
1651861090000|2022-05-06 18:18:10|32723.1|32720.7|32710.1|32707.7|32723.6|32721.2|32708.1|32705.7|36
1651861100000|2022-05-06 18:18:20|32710.6|32708.2|32712.1|32709.7|32714.6|32712.2|32706.6|32704.2|11
1651861110000|2022-05-06 18:18:30|32711.6|32709.2|32735.1|32732.7|32736.1|32733.7|32711.1|32708.7|58
1651861120000|2022-05-06 18:18:40|32735.6|32733.2|32722.1|32719.7|32736.1|32733.7|32720.1|32717.7|27
1651861130000|2022-05-06 18:18:50|32722.6|32720.2|32730.6|32728.2|32732.1|32729.7|32718.1|32715.7|16
1651861140000|2022-05-06 18:19:00|32730.1|32727.7|32722.1|32719.7|32731.6|32729.2|32719.6|32717.2|38
1651861150000|2022-05-06 18:19:10|32722.6|32720.2|32705.6|32703.2|32723.1|32720.7|32704.1|32701.7|31
1651861160000|2022-05-06 18:19:20|32705.1|32702.7|32695.1|32692.7|32708.1|32705.7|32691.1|32688.7|75
1651861170000|2022-05-06 18:19:30|32695.6|32693.2|32694.1|32691.7|32698.1|32695.7|32692.1|32689.7|23
1651861180000|2022-05-06 18:19:40|32693.6|32691.2|32698.1|32695.7|32698.1|32695.7|32691.1|32688.7|29
1651861190000|2022-05-06 18:19:50|32697.6|32695.2|32689.6|32687.2|32706.6|32704.2|32686.6|32684.2|43
1651861200000|2022-05-06 18:20:00|32689.1|32686.7|32674.6|32672.2|32689.1|32686.7|32671.6|32669.2|101
1651861210000|2022-05-06 18:20:10|32674.1|32671.7|32684.1|32681.7|32689.1|32686.7|32673.1|32670.7|79
1651861220000|2022-05-06 18:20:20|32684.6|32682.2|32673.6|32671.2|32687.1|32684.7|32672.6|32670.2|46
1651861230000|2022-05-06 18:20:30|32673.1|32670.7|32666.6|32664.2|32675.6|32673.2|32663.1|32660.7|53
1651861240000|2022-05-06 18:20:40|32667.1|32664.7|32664.1|32661.7|32674.6|32672.2|32664.1|32661.7|13
1651861250000|2022-05-06 18:20:50|32662.1|32659.7|32668.6|32666.2|32668.6|32666.2|32654.6|32652.2|68
1651861260000|2022-05-06 18:21:00|32668.1|32665.7|32668.1|32665.7|32676.6|32674.2|32666.1|32663.7|61
1651861270000|2022-05-06 18:21:10|32668.6|32666.2|32662.1|32659.7|32670.1|32667.7|32655.6|32653.2|46
1651861280000|2022-05-06 18:21:20|32661.6|32659.2|32656.1|32653.7|32665.1|32662.7|32655.6|32653.2|58
1651861290000|2022-05-06 18:21:30|32656.6|32654.2|32656.6|32654.2|32659.6|32657.2|32655.1|32652.7|22
1651861300000|2022-05-06 18:21:40|32652.1|32649.7|32659.1|32656.7|32666.1|32663.7|32652.1|32649.7|39
1651861310000|2022-05-06 18:21:50|32659.6|32657.2|32660.1|32657.7|32662.1|32659.7|32654.6|32652.2|47
1651861320000|2022-05-06 18:22:00|32659.6|32657.2|32661.6|32659.2|32666.1|32663.7|32653.1|32650.7|65
1651861330000|2022-05-06 18:22:10|32661.1|32658.7|32664.1|32661.7|32666.1|32663.7|32657.1|32654.7|15
1651861340000|2022-05-06 18:22:20|32664.6|32662.2|32655.6|32653.2|32667.1|32664.7|32654.6|32652.2|38
1651861350000|2022-05-06 18:22:30|32655.1|32652.7|32666.1|32663.7|32666.6|32664.2|32654.1|32651.7|16
1651861360000|2022-05-06 18:22:40|32665.6|32663.2|32665.6|32663.2|32669.1|32666.7|32658.1|32655.7|18
1651861370000|2022-05-06 18:22:50|32666.1|32663.7|32667.1|32664.7|32668.6|32666.2|32663.1|32660.7|11
1651861380000|2022-05-06 18:23:00|32667.6|32665.2|32665.6|32663.2|32679.1|32676.7|32665.6|32663.2|43
1651861390000|2022-05-06 18:23:10|32666.1|32663.7|32674.6|32672.2|32674.6|32672.2|32665.1|32662.7|14
1651861400000|2022-05-06 18:23:20|32674.1|32671.7|32665.1|32662.7|32674.1|32671.7|32658.1|32655.7|25
1651861410000|2022-05-06 18:23:30|32665.6|32663.2|32669.1|32666.7|32672.6|32670.2|32663.6|32661.2|16
1651861420000|2022-05-06 18:23:40|32667.1|32664.7|32659.6|32657.2|32667.1|32664.7|32655.6|32653.2|23
1651861430000|2022-05-06 18:23:50|32660.1|32657.7|32680.1|32677.7|32682.6|32680.2|32659.6|32657.2|17
1651861440000|2022-05-06 18:24:00|32678.6|32676.2|32675.6|32673.2|32681.1|32678.7|32669.6|32667.2|16
1651861450000|2022-05-06 18:24:10|32675.1|32672.7|32703.6|32701.2|32703.6|32701.2|32675.1|32672.7|62
1651861460000|2022-05-06 18:24:20|32703.1|32700.7|32703.1|32700.7|32710.1|32707.7|32700.1|32697.7|28
1651861470000|2022-05-06 18:24:30|32702.6|32700.2|32695.6|32693.2|32702.6|32700.2|32689.6|32687.2|17
1651861480000|2022-05-06 18:24:40|32695.1|32692.7|32673.6|32671.2|32695.6|32693.2|32671.6|32669.2|30
1651861490000|2022-05-06 18:24:50|32674.1|32671.7|32669.1|32666.7|32676.1|32673.7|32666.1|32663.7|40
1651861500000|2022-05-06 18:25:00|32664.6|32662.2|32660.6|32658.2|32666.1|32663.7|32655.1|32652.7|42
1651861510000|2022-05-06 18:25:10|32661.1|32658.7|32658.6|32656.2|32672.6|32670.2|32657.1|32654.7|29
1651861520000|2022-05-06 18:25:20|32658.1|32655.7|32655.6|32653.2|32661.1|32658.7|32653.1|32650.7|26
1651861530000|2022-05-06 18:25:30|32655.1|32652.7|32646.6|32644.2|32655.1|32652.7|32643.1|32640.7|61
1651861540000|2022-05-06 18:25:40|32646.1|32643.7|32639.1|32636.7|32648.6|32646.2|32639.1|32636.7|21
1651861550000|2022-05-06 18:25:50|32638.6|32636.2|32618.1|32615.7|32638.6|32636.2|32611.6|32609.2|235
1651861560000|2022-05-06 18:26:00|32617.6|32615.2|32617.1|32614.7|32625.6|32623.2|32616.1|32613.7|57
1651861570000|2022-05-06 18:26:10|32617.6|32615.2|32612.6|32610.2|32620.6|32618.2|32607.1|32604.7|35
1651861580000|2022-05-06 18:26:20|32611.6|32609.2|32615.6|32613.2|32623.6|32621.2|32609.1|32606.7|35
1651861590000|2022-05-06 18:26:30|32615.1|32612.7|32631.6|32629.2|32633.6|32631.2|32614.6|32612.2|23
1651861600000|2022-05-06 18:26:40|32632.6|32630.2|32626.1|32623.7|32632.6|32630.2|32622.6|32620.2|13
1651861610000|2022-05-06 18:26:50|32625.6|32623.2|32633.1|32630.7|32635.6|32633.2|32625.6|32623.2|22
1651861620000|2022-05-06 18:27:00|32632.6|32630.2|32646.1|32643.7|32647.6|32645.2|32624.1|32621.7|45
1651861630000|2022-05-06 18:27:10|32647.6|32645.2|32658.1|32655.7|32664.1|32661.7|32647.1|32644.7|123
1651861640000|2022-05-06 18:27:20|32656.1|32653.7|32639.6|32637.2|32656.1|32653.7|32637.1|32634.7|32
1651861650000|2022-05-06 18:27:30|32638.6|32636.2|32649.1|32646.7|32656.6|32654.2|32636.6|32634.2|43
1651861660000|2022-05-06 18:27:40|32649.6|32647.2|32657.6|32655.2|32659.1|32656.7|32645.6|32643.2|22
1651861670000|2022-05-06 18:27:50|32657.1|32654.7|32650.1|32647.7|32658.1|32655.7|32640.6|32638.2|34
1651861680000|2022-05-06 18:28:00|32649.6|32647.2|32632.6|32630.2|32649.6|32647.2|32629.1|32626.7|34
1651861690000|2022-05-06 18:28:10|32633.1|32630.7|32642.6|32640.2|32647.1|32644.7|32625.1|32622.7|29
1651861700000|2022-05-06 18:28:20|32642.1|32639.7|32632.6|32630.2|32645.1|32642.7|32629.6|32627.2|10
1651861710000|2022-05-06 18:28:30|32632.1|32629.7|32630.6|32628.2|32644.1|32641.7|32629.6|32627.2|22
1651861720000|2022-05-06 18:28:40|32631.1|32628.7|32645.6|32643.2|32646.6|32644.2|32631.1|32628.7|13
1651861730000|2022-05-06 18:28:50|32645.1|32642.7|32638.1|32635.7|32649.1|32646.7|32634.1|32631.7|27
1651861740000|2022-05-06 18:29:00|32638.6|32636.2|32647.1|32644.7|32648.1|32645.7|32636.1|32633.7|12
1651861750000|2022-05-06 18:29:10|32645.1|32642.7|32640.6|32638.2|32648.1|32645.7|32635.1|32632.7|24
1651861760000|2022-05-06 18:29:20|32640.1|32637.7|32644.1|32641.7|32646.1|32643.7|32633.6|32631.2|16
1651861770000|2022-05-06 18:29:30|32644.6|32642.2|32627.1|32624.7|32647.1|32644.7|32627.1|32624.7|28
1651861780000|2022-05-06 18:29:40|32627.6|32625.2|32626.6|32624.2|32631.1|32628.7|32622.1|32619.7|42
1651861790000|2022-05-06 18:29:50|32627.1|32624.7|32626.1|32623.7|32631.1|32628.7|32625.1|32622.7|15
1651861800000|2022-05-06 18:30:00|32625.6|32623.2|32633.6|32631.2|32641.1|32638.7|32622.6|32620.2|56
1651861810000|2022-05-06 18:30:10|32634.1|32631.7|32629.6|32627.2|32639.6|32637.2|32629.1|32626.7|55
1651861820000|2022-05-06 18:30:20|32629.1|32626.7|32656.6|32654.2|32665.6|32663.2|32629.1|32626.7|114
1651861830000|2022-05-06 18:30:30|32653.1|32650.7|32645.6|32643.2|32658.6|32656.2|32645.6|32643.2|57
1651861840000|2022-05-06 18:30:40|32646.1|32643.7|32622.6|32620.2|32646.6|32644.2|32615.6|32613.2|139
1651861850000|2022-05-06 18:30:50|32623.1|32620.7|32632.1|32629.7|32632.6|32630.2|32622.6|32620.2|40
1651861860000|2022-05-06 18:31:00|32631.6|32629.2|32632.1|32629.7|32634.6|32632.2|32625.6|32623.2|23
1651861870000|2022-05-06 18:31:10|32633.1|32630.7|32635.6|32633.2|32654.6|32652.2|32627.1|32624.7|40
1651861880000|2022-05-06 18:31:20|32634.6|32632.2|32629.1|32626.7|32635.6|32633.2|32624.6|32622.2|43
1651861890000|2022-05-06 18:31:30|32632.6|32630.2|32620.1|32617.7|32633.1|32630.7|32614.6|32612.2|26
1651861900000|2022-05-06 18:31:40|32620.6|32618.2|32622.6|32620.2|32629.1|32626.7|32617.6|32615.2|21
1651861910000|2022-05-06 18:31:50|32622.1|32619.7|32626.6|32624.2|32628.1|32625.7|32616.1|32613.7|16
1651861920000|2022-05-06 18:32:00|32626.1|32623.7|32593.1|32590.7|32626.1|32623.7|32588.6|32586.2|234
1651861930000|2022-05-06 18:32:10|32593.6|32591.2|32592.1|32589.7|32598.1|32595.7|32588.1|32585.7|62
1651861940000|2022-05-06 18:32:20|32593.1|32590.7|32594.1|32591.7|32601.6|32599.2|32590.1|32587.7|57
1651861950000|2022-05-06 18:32:30|32593.1|32590.7|32591.6|32589.2|32596.1|32593.7|32585.6|32583.2|54
1651861960000|2022-05-06 18:32:40|32592.1|32589.7|32591.1|32588.7|32595.6|32593.2|32586.6|32584.2|71
1651861970000|2022-05-06 18:32:50|32590.6|32588.2|32593.6|32591.2|32598.6|32596.2|32588.6|32586.2|37
1651861980000|2022-05-06 18:33:00|32594.1|32591.7|32599.1|32596.7|32599.1|32596.7|32588.6|32586.2|33
1651861990000|2022-05-06 18:33:10|32600.1|32597.7|32601.1|32598.7|32604.1|32601.7|32595.1|32592.7|49
1651862000000|2022-05-06 18:33:20|32600.6|32598.2|32605.1|32602.7|32605.1|32602.7|32596.6|32594.2|38
1651862010000|2022-05-06 18:33:30|32604.6|32602.2|32597.6|32595.2|32604.6|32602.2|32594.1|32591.7|51
1651862020000|2022-05-06 18:33:40|32597.1|32594.7|32614.1|32611.7|32617.6|32615.2|32597.1|32594.7|54
1651862030000|2022-05-06 18:33:50|32613.6|32611.2|32621.1|32618.7|32626.1|32623.7|32610.6|32608.2|47
1651862040000|2022-05-06 18:34:00|32620.6|32618.2|32615.6|32613.2|32630.1|32627.7|32612.6|32610.2|79
1651862050000|2022-05-06 18:34:10|32614.1|32611.7|32617.1|32614.7|32624.1|32621.7|32603.6|32601.2|30
1651862060000|2022-05-06 18:34:20|32617.6|32615.2|32619.1|32616.7|32626.1|32623.7|32613.1|32610.7|34
1651862070000|2022-05-06 18:34:30|32619.6|32617.2|32616.1|32613.7|32620.1|32617.7|32612.1|32609.7|24
1651862080000|2022-05-06 18:34:40|32617.1|32614.7|32613.1|32610.7|32617.1|32614.7|32604.6|32602.2|38
1651862090000|2022-05-06 18:34:50|32613.6|32611.2|32619.1|32616.7|32621.1|32618.7|32613.6|32611.2|55
1651862100000|2022-05-06 18:35:00|32618.6|32616.2|32628.1|32625.7|32631.1|32628.7|32617.1|32614.7|81
1651862110000|2022-05-06 18:35:10|32627.6|32625.2|32610.1|32607.7|32628.1|32625.7|32605.1|32602.7|32
1651862120000|2022-05-06 18:35:20|32609.6|32607.2|32611.1|32608.7|32614.1|32611.7|32606.6|32604.2|17
1651862130000|2022-05-06 18:35:30|32610.6|32608.2|32613.6|32611.2|32613.6|32611.2|32606.1|32603.7|14
1651862140000|2022-05-06 18:35:40|32613.1|32610.7|32617.6|32615.2|32619.6|32617.2|32611.1|32608.7|50
1651862150000|2022-05-06 18:35:50|32617.1|32614.7|32637.1|32634.7|32646.1|32643.7|32615.6|32613.2|110
1651862160000|2022-05-06 18:36:00|32636.6|32634.2|32636.1|32633.7|32638.1|32635.7|32621.1|32618.7|79
1651862170000|2022-05-06 18:36:10|32635.6|32633.2|32634.1|32631.7|32637.1|32634.7|32629.6|32627.2|58
1651862180000|2022-05-06 18:36:20|32633.1|32630.7|32628.6|32626.2|32635.1|32632.7|32624.1|32621.7|43
1651862190000|2022-05-06 18:36:30|32628.1|32625.7|32631.6|32629.2|32638.6|32636.2|32627.1|32624.7|42
1651862200000|2022-05-06 18:36:40|32631.1|32628.7|32626.1|32623.7|32631.1|32628.7|32624.1|32621.7|54
1651862210000|2022-05-06 18:36:50|32626.6|32624.2|32616.1|32613.7|32629.6|32627.2|32611.1|32608.7|63
1651862220000|2022-05-06 18:37:00|32617.1|32614.7|32623.1|32620.7|32624.1|32621.7|32611.1|32608.7|36
1651862230000|2022-05-06 18:37:10|32624.1|32621.7|32620.1|32617.7|32624.1|32621.7|32614.1|32611.7|16
1651862240000|2022-05-06 18:37:20|32620.6|32618.2|32617.1|32614.7|32624.1|32621.7|32612.6|32610.2|29
1651862250000|2022-05-06 18:37:30|32616.6|32614.2|32618.1|32615.7|32624.1|32621.7|32613.1|32610.7|36
1651862260000|2022-05-06 18:37:40|32617.1|32614.7|32612.1|32609.7|32619.1|32616.7|32611.1|32608.7|16
1651862270000|2022-05-06 18:37:50|32611.6|32609.2|32617.1|32614.7|32618.6|32616.2|32605.6|32603.2|20
1651862280000|2022-05-06 18:38:00|32618.1|32615.7|32621.1|32618.7|32629.1|32626.7|32607.6|32605.2|57
1651862290000|2022-05-06 18:38:10|32620.6|32618.2|32612.6|32610.2|32625.1|32622.7|32612.1|32609.7|13
1651862300000|2022-05-06 18:38:20|32614.1|32611.7|32617.6|32615.2|32619.6|32617.2|32612.1|32609.7|11
1651862310000|2022-05-06 18:38:30|32617.1|32614.7|32611.1|32608.7|32620.1|32617.7|32609.1|32606.7|31
1651862320000|2022-05-06 18:38:40|32610.1|32607.7|32604.1|32601.7|32612.1|32609.7|32602.1|32599.7|45
1651862330000|2022-05-06 18:38:50|32605.1|32602.7|32603.1|32600.7|32605.1|32602.7|32598.1|32595.7|19
1651862340000|2022-05-06 18:39:00|32602.6|32600.2|32592.1|32589.7|32609.1|32606.7|32587.6|32585.2|73
1651862350000|2022-05-06 18:39:10|32592.6|32590.2|32590.6|32588.2|32604.1|32601.7|32590.1|32587.7|45
1651862360000|2022-05-06 18:39:20|32591.1|32588.7|32595.6|32593.2|32598.1|32595.7|32589.6|32587.2|33
1651862370000|2022-05-06 18:39:30|32595.1|32592.7|32598.1|32595.7|32603.6|32601.2|32592.1|32589.7|25
1651862380000|2022-05-06 18:39:40|32598.6|32596.2|32606.1|32603.7|32609.1|32606.7|32598.1|32595.7|16
1651862390000|2022-05-06 18:39:50|32606.6|32604.2|32614.1|32611.7|32616.1|32613.7|32602.1|32599.7|24
1651862400000|2022-05-06 18:40:00|32610.1|32607.7|32624.6|32622.2|32629.1|32626.7|32610.1|32607.7|66
1651862410000|2022-05-06 18:40:10|32625.1|32622.7|32637.1|32634.7|32641.1|32638.7|32623.6|32621.2|75
1651862420000|2022-05-06 18:40:20|32636.6|32634.2|32651.6|32649.2|32655.1|32652.7|32634.1|32631.7|114
1651862430000|2022-05-06 18:40:30|32652.1|32649.7|32652.6|32650.2|32655.1|32652.7|32645.1|32642.7|52
1651862440000|2022-05-06 18:40:40|32652.1|32649.7|32636.1|32633.7|32661.6|32659.2|32633.1|32630.7|66
1651862450000|2022-05-06 18:40:50|32635.6|32633.2|32646.1|32643.7|32651.1|32648.7|32635.6|32633.2|45
1651862460000|2022-05-06 18:41:00|32639.1|32636.7|32651.1|32648.7|32653.1|32650.7|32634.6|32632.2|75
1651862470000|2022-05-06 18:41:10|32651.6|32649.2|32642.1|32639.7|32652.1|32649.7|32640.1|32637.7|28
1651862480000|2022-05-06 18:41:20|32641.6|32639.2|32645.6|32643.2|32650.1|32647.7|32631.1|32628.7|48
1651862490000|2022-05-06 18:41:30|32645.1|32642.7|32642.1|32639.7|32646.1|32643.7|32635.6|32633.2|20
1651862500000|2022-05-06 18:41:40|32642.6|32640.2|32645.6|32643.2|32655.1|32652.7|32641.1|32638.7|36
1651862510000|2022-05-06 18:41:50|32645.1|32642.7|32646.1|32643.7|32656.1|32653.7|32642.1|32639.7|23
1651862520000|2022-05-06 18:42:00|32645.6|32643.2|32641.1|32638.7|32658.1|32655.7|32638.6|32636.2|36
1651862530000|2022-05-06 18:42:10|32640.1|32637.7|32644.6|32642.2|32646.1|32643.7|32636.1|32633.7|27
1651862540000|2022-05-06 18:42:20|32645.1|32642.7|32643.1|32640.7|32650.1|32647.7|32638.1|32635.7|26
1651862550000|2022-05-06 18:42:30|32642.1|32639.7|32649.1|32646.7|32652.1|32649.7|32637.1|32634.7|17
1651862560000|2022-05-06 18:42:40|32649.6|32647.2|32648.1|32645.7|32656.1|32653.7|32647.1|32644.7|14
1651862570000|2022-05-06 18:42:50|32648.6|32646.2|32644.1|32641.7|32652.6|32650.2|32641.1|32638.7|31
1651862580000|2022-05-06 18:43:00|32644.6|32642.2|32645.1|32642.7|32652.1|32649.7|32641.1|32638.7|60
1651862590000|2022-05-06 18:43:10|32647.1|32644.7|32642.6|32640.2|32647.1|32644.7|32640.1|32637.7|29
1651862600000|2022-05-06 18:43:20|32642.1|32639.7|32640.1|32637.7|32645.6|32643.2|32637.1|32634.7|21
1651862610000|2022-05-06 18:43:30|32639.6|32637.2|32640.1|32637.7|32647.1|32644.7|32636.1|32633.7|28
1651862620000|2022-05-06 18:43:40|32641.1|32638.7|32631.6|32629.2|32647.6|32645.2|32631.1|32628.7|31
1651862630000|2022-05-06 18:43:50|32631.1|32628.7|32634.1|32631.7|32634.1|32631.7|32625.1|32622.7|36
1651862640000|2022-05-06 18:44:00|32633.6|32631.2|32622.1|32619.7|32636.1|32633.7|32613.6|32611.2|82
1651862650000|2022-05-06 18:44:10|32623.1|32620.7|32615.1|32612.7|32625.1|32622.7|32613.6|32611.2|42
1651862660000|2022-05-06 18:44:20|32614.6|32612.2|32601.6|32599.2|32615.1|32612.7|32599.1|32596.7|101
1651862670000|2022-05-06 18:44:30|32600.1|32597.7|32598.1|32595.7|32603.6|32601.2|32594.1|32591.7|65
1651862680000|2022-05-06 18:44:40|32597.6|32595.2|32598.1|32595.7|32604.1|32601.7|32594.6|32592.2|40
1651862690000|2022-05-06 18:44:50|32598.6|32596.2|32592.1|32589.7|32599.1|32596.7|32589.6|32587.2|53
1651862700000|2022-05-06 18:45:00|32591.6|32589.2|32596.1|32593.7|32597.1|32594.7|32584.1|32581.7|65
1651862710000|2022-05-06 18:45:10|32596.6|32594.2|32599.6|32597.2|32605.6|32603.2|32596.6|32594.2|33
1651862720000|2022-05-06 18:45:20|32600.1|32597.7|32605.6|32603.2|32610.1|32607.7|32600.1|32597.7|39
1651862730000|2022-05-06 18:45:30|32605.1|32602.7|32603.6|32601.2|32605.6|32603.2|32593.6|32591.2|29
1651862740000|2022-05-06 18:45:40|32604.1|32601.7|32601.6|32599.2|32609.1|32606.7|32598.1|32595.7|12
1651862750000|2022-05-06 18:45:50|32602.1|32599.7|32601.1|32598.7|32602.6|32600.2|32594.1|32591.7|82
1651862760000|2022-05-06 18:46:00|32599.6|32597.2|32602.1|32599.7|32602.1|32599.7|32595.6|32593.2|33
1651862770000|2022-05-06 18:46:10|32601.6|32599.2|32609.1|32606.7|32616.6|32614.2|32599.1|32596.7|28
1651862780000|2022-05-06 18:46:20|32608.6|32606.2|32617.1|32614.7|32620.1|32617.7|32606.1|32603.7|22
1651862790000|2022-05-06 18:46:30|32617.6|32615.2|32630.6|32628.2|32632.1|32629.7|32617.6|32615.2|40
1651862800000|2022-05-06 18:46:40|32630.1|32627.7|32632.6|32630.2|32640.1|32637.7|32629.6|32627.2|73
1651862810000|2022-05-06 18:46:50|32632.1|32629.7|32633.6|32631.2|32637.6|32635.2|32632.1|32629.7|14
1651862820000|2022-05-06 18:47:00|32633.1|32630.7|32625.1|32622.7|32633.1|32630.7|32622.6|32620.2|26
1651862830000|2022-05-06 18:47:10|32624.6|32622.2|32607.6|32605.2|32625.1|32622.7|32607.1|32604.7|31
1651862840000|2022-05-06 18:47:20|32607.1|32604.7|32589.1|32586.7|32613.6|32611.2|32588.6|32586.2|106
1651862850000|2022-05-06 18:47:30|32589.6|32587.2|32594.1|32591.7|32595.1|32592.7|32588.6|32586.2|46
1651862860000|2022-05-06 18:47:40|32592.1|32589.7|32591.1|32588.7|32593.6|32591.2|32590.1|32587.7|19
1651862870000|2022-05-06 18:47:50|32592.1|32589.7|32588.6|32586.2|32596.6|32594.2|32588.1|32585.7|32
1651862880000|2022-05-06 18:48:00|32587.1|32584.7|32617.1|32614.7|32620.6|32618.2|32583.1|32580.7|118
1651862890000|2022-05-06 18:48:10|32617.6|32615.2|32615.1|32612.7|32631.6|32629.2|32615.1|32612.7|41
1651862900000|2022-05-06 18:48:20|32614.6|32612.2|32615.6|32613.2|32622.6|32620.2|32609.1|32606.7|37
1651862910000|2022-05-06 18:48:30|32615.1|32612.7|32617.1|32614.7|32621.6|32619.2|32614.6|32612.2|14
1651862920000|2022-05-06 18:48:40|32619.6|32617.2|32613.6|32611.2|32625.6|32623.2|32611.6|32609.2|35
1651862930000|2022-05-06 18:48:50|32613.1|32610.7|32627.1|32624.7|32627.1|32624.7|32611.1|32608.7|33
1651862940000|2022-05-06 18:49:00|32627.6|32625.2|32662.1|32659.7|32662.6|32660.2|32627.1|32624.7|113
1651862950000|2022-05-06 18:49:10|32665.1|32662.7|32671.6|32669.2|32676.1|32673.7|32664.6|32662.2|148
1651862960000|2022-05-06 18:49:20|32672.1|32669.7|32690.6|32688.2|32693.1|32690.7|32672.1|32669.7|120
1651862970000|2022-05-06 18:49:30|32690.1|32687.7|32692.6|32690.2|32695.6|32693.2|32688.1|32685.7|53
1651862980000|2022-05-06 18:49:40|32692.1|32689.7|32686.1|32683.7|32692.1|32689.7|32684.1|32681.7|70
1651862990000|2022-05-06 18:49:50|32686.6|32684.2|32685.1|32682.7|32699.1|32696.7|32682.6|32680.2|42
1651863000000|2022-05-06 18:50:00|32684.1|32681.7|32723.6|32721.2|32734.1|32731.7|32675.1|32672.7|199
1651863010000|2022-05-06 18:50:10|32722.6|32720.2|32752.1|32749.7|32756.1|32753.7|32722.6|32720.2|289
1651863020000|2022-05-06 18:50:20|32752.6|32750.2|32747.1|32744.7|32758.1|32755.7|32722.1|32719.7|231
1651863030000|2022-05-06 18:50:30|32746.1|32743.7|32736.6|32734.2|32755.6|32753.2|32736.6|32734.2|135
1651863040000|2022-05-06 18:50:40|32737.1|32734.7|32720.1|32717.7|32737.1|32734.7|32719.1|32716.7|64
1651863050000|2022-05-06 18:50:50|32719.6|32717.2|32724.1|32721.7|32727.6|32725.2|32717.1|32714.7|43
1651863060000|2022-05-06 18:51:00|32723.6|32721.2|32727.6|32725.2|32742.1|32739.7|32718.6|32716.2|95
1651863070000|2022-05-06 18:51:10|32727.1|32724.7|32718.1|32715.7|32733.6|32731.2|32714.6|32712.2|40
1651863080000|2022-05-06 18:51:20|32718.6|32716.2|32732.1|32729.7|32734.6|32732.2|32718.6|32716.2|46
1651863090000|2022-05-06 18:51:30|32728.1|32725.7|32729.1|32726.7|32739.1|32736.7|32716.6|32714.2|81
1651863100000|2022-05-06 18:51:40|32729.6|32727.2|32727.1|32724.7|32731.1|32728.7|32723.6|32721.2|20
1651863110000|2022-05-06 18:51:50|32726.6|32724.2|32728.1|32725.7|32733.1|32730.7|32723.1|32720.7|21
1651863120000|2022-05-06 18:52:00|32727.6|32725.2|32732.1|32729.7|32739.1|32736.7|32724.1|32721.7|62
1651863130000|2022-05-06 18:52:10|32732.6|32730.2|32734.6|32732.2|32739.1|32736.7|32732.6|32730.2|50
1651863140000|2022-05-06 18:52:20|32735.1|32732.7|32746.6|32744.2|32746.6|32744.2|32732.6|32730.2|40
1651863150000|2022-05-06 18:52:30|32744.1|32741.7|32734.6|32732.2|32747.1|32744.7|32728.6|32726.2|64
1651863160000|2022-05-06 18:52:40|32735.1|32732.7|32724.1|32721.7|32736.1|32733.7|32720.6|32718.2|52
1651863170000|2022-05-06 18:52:50|32724.6|32722.2|32732.6|32730.2|32733.6|32731.2|32722.6|32720.2|53
1651863180000|2022-05-06 18:53:00|32732.1|32729.7|32729.1|32726.7|32741.1|32738.7|32725.6|32723.2|33
1651863190000|2022-05-06 18:53:10|32730.1|32727.7|32728.1|32725.7|32733.6|32731.2|32727.1|32724.7|16
1651863200000|2022-05-06 18:53:20|32727.6|32725.2|32722.6|32720.2|32728.1|32725.7|32721.1|32718.7|40
1651863210000|2022-05-06 18:53:30|32722.1|32719.7|32715.6|32713.2|32724.1|32721.7|32712.6|32710.2|75
1651863220000|2022-05-06 18:53:40|32716.1|32713.7|32729.1|32726.7|32734.1|32731.7|32714.1|32711.7|34
1651863230000|2022-05-06 18:53:50|32729.6|32727.2|32735.6|32733.2|32739.6|32737.2|32720.6|32718.2|34
1651863240000|2022-05-06 18:54:00|32735.1|32732.7|32749.1|32746.7|32753.1|32750.7|32728.1|32725.7|35
1651863250000|2022-05-06 18:54:10|32749.6|32747.2|32763.1|32760.7|32769.6|32767.2|32749.6|32747.2|109
1651863260000|2022-05-06 18:54:20|32762.1|32759.7|32755.1|32752.7|32768.6|32766.2|32747.6|32745.2|93
1651863270000|2022-05-06 18:54:30|32754.6|32752.2|32754.1|32751.7|32764.1|32761.7|32747.1|32744.7|45
1651863280000|2022-05-06 18:54:40|32753.1|32750.7|32749.6|32747.2|32755.1|32752.7|32745.1|32742.7|30
1651863290000|2022-05-06 18:54:50|32749.1|32746.7|32758.6|32756.2|32763.6|32761.2|32745.6|32743.2|43
1651863300000|2022-05-06 18:55:00|32758.1|32755.7|32771.1|32768.7|32786.1|32783.7|32756.6|32754.2|119
1651863310000|2022-05-06 18:55:10|32771.6|32769.2|32779.6|32777.2|32782.6|32780.2|32769.6|32767.2|69
1651863320000|2022-05-06 18:55:20|32780.1|32777.7|32755.6|32753.2|32780.1|32777.7|32753.6|32751.2|62
1651863330000|2022-05-06 18:55:30|32756.1|32753.7|32728.6|32726.2|32759.1|32756.7|32726.1|32723.7|78
1651863340000|2022-05-06 18:55:40|32729.1|32726.7|32725.1|32722.7|32733.6|32731.2|32722.6|32720.2|66
1651863350000|2022-05-06 18:55:50|32725.6|32723.2|32732.6|32730.2|32733.6|32731.2|32721.1|32718.7|33
1651863360000|2022-05-06 18:56:00|32731.6|32729.2|32732.6|32730.2|32742.6|32740.2|32726.1|32723.7|93
1651863370000|2022-05-06 18:56:10|32733.1|32730.7|32746.1|32743.7|32752.6|32750.2|32729.6|32727.2|33
1651863380000|2022-05-06 18:56:20|32745.6|32743.2|32729.6|32727.2|32748.1|32745.7|32727.1|32724.7|27
1651863390000|2022-05-06 18:56:30|32730.1|32727.7|32713.1|32710.7|32730.6|32728.2|32708.1|32705.7|73
1651863400000|2022-05-06 18:56:40|32713.6|32711.2|32722.1|32719.7|32727.1|32724.7|32712.1|32709.7|48
1651863410000|2022-05-06 18:56:50|32724.1|32721.7|32718.1|32715.7|32729.1|32726.7|32717.6|32715.2|42
1651863420000|2022-05-06 18:57:00|32719.6|32717.2|32726.6|32724.2|32727.6|32725.2|32709.1|32706.7|62
1651863430000|2022-05-06 18:57:10|32727.1|32724.7|32734.1|32731.7|32742.6|32740.2|32726.6|32724.2|73
1651863440000|2022-05-06 18:57:20|32730.6|32728.2|32735.1|32732.7|32735.6|32733.2|32721.1|32718.7|39
1651863450000|2022-05-06 18:57:30|32736.6|32734.2|32749.1|32746.7|32753.1|32750.7|32732.1|32729.7|31
1651863460000|2022-05-06 18:57:40|32749.6|32747.2|32749.6|32747.2|32753.6|32751.2|32748.1|32745.7|20
1651863470000|2022-05-06 18:57:50|32750.1|32747.7|32759.1|32756.7|32769.1|32766.7|32749.6|32747.2|65
1651863480000|2022-05-06 18:58:00|32758.1|32755.7|32772.6|32770.2|32778.1|32775.7|32754.1|32751.7|107
1651863490000|2022-05-06 18:58:10|32773.1|32770.7|32763.1|32760.7|32775.6|32773.2|32763.1|32760.7|49
1651863500000|2022-05-06 18:58:20|32762.6|32760.2|32750.1|32747.7|32765.6|32763.2|32745.6|32743.2|57
1651863510000|2022-05-06 18:58:30|32751.1|32748.7|32756.1|32753.7|32759.1|32756.7|32745.6|32743.2|20
1651863520000|2022-05-06 18:58:40|32756.6|32754.2|32757.6|32755.2|32770.6|32768.2|32755.1|32752.7|23
1651863530000|2022-05-06 18:58:50|32758.1|32755.7|32749.6|32747.2|32761.1|32758.7|32747.6|32745.2|9
1651863540000|2022-05-06 18:59:00|32749.1|32746.7|32750.1|32747.7|32761.6|32759.2|32747.1|32744.7|36
1651863550000|2022-05-06 18:59:10|32750.6|32748.2|32750.1|32747.7|32754.1|32751.7|32742.1|32739.7|69
1651863560000|2022-05-06 18:59:20|32750.6|32748.2|32741.1|32738.7|32750.6|32748.2|32739.6|32737.2|70
1651863570000|2022-05-06 18:59:30|32740.6|32738.2|32699.6|32697.2|32740.6|32738.2|32697.6|32695.2|125
1651863580000|2022-05-06 18:59:40|32700.1|32697.7|32709.6|32707.2|32710.6|32708.2|32700.1|32697.7|50
1651863590000|2022-05-06 18:59:50|32710.6|32708.2|32681.6|32679.2|32710.6|32708.2|32678.1|32675.7|87
1651863600000|2022-05-06 19:00:00|32679.6|32677.2|32701.1|32698.7|32702.6|32700.2|32675.6|32673.2|104
1651863610000|2022-05-06 19:00:10|32699.1|32696.7|32664.6|32662.2|32700.6|32698.2|32637.6|32635.2|241
1651863620000|2022-05-06 19:00:20|32663.6|32661.2|32674.6|32672.2|32678.1|32675.7|32662.6|32660.2|44
1651863630000|2022-05-06 19:00:30|32673.6|32671.2|32690.6|32688.2|32694.1|32691.7|32667.6|32665.2|57
1651863640000|2022-05-06 19:00:40|32691.1|32688.7|32691.6|32689.2|32696.6|32694.2|32686.1|32683.7|21
1651863650000|2022-05-06 19:00:50|32691.1|32688.7|32695.1|32692.7|32695.6|32693.2|32684.1|32681.7|23
1651863660000|2022-05-06 19:01:00|32695.6|32693.2|32706.6|32704.2|32706.6|32704.2|32684.6|32682.2|81
1651863670000|2022-05-06 19:01:10|32707.1|32704.7|32706.1|32703.7|32710.6|32708.2|32699.6|32697.2|26
1651863680000|2022-05-06 19:01:20|32706.6|32704.2|32682.1|32679.7|32706.6|32704.2|32678.1|32675.7|45
1651863690000|2022-05-06 19:01:30|32684.6|32682.2|32685.6|32683.2|32687.1|32684.7|32671.1|32668.7|46
1651863700000|2022-05-06 19:01:40|32685.1|32682.7|32673.6|32671.2|32687.1|32684.7|32671.1|32668.7|31
1651863710000|2022-05-06 19:01:50|32674.1|32671.7|32666.6|32664.2|32677.6|32675.2|32662.6|32660.2|43
1651863720000|2022-05-06 19:02:00|32665.6|32663.2|32648.6|32646.2|32665.6|32663.2|32648.1|32645.7|148
1651863730000|2022-05-06 19:02:10|32649.1|32646.7|32661.6|32659.2|32662.1|32659.7|32643.1|32640.7|37
1651863740000|2022-05-06 19:02:20|32662.1|32659.7|32656.1|32653.7|32665.1|32662.7|32644.6|32642.2|64
1651863750000|2022-05-06 19:02:30|32656.6|32654.2|32646.6|32644.2|32658.6|32656.2|32644.1|32641.7|24
1651863760000|2022-05-06 19:02:40|32647.6|32645.2|32647.6|32645.2|32651.6|32649.2|32643.1|32640.7|54
1651863770000|2022-05-06 19:02:50|32648.1|32645.7|32645.6|32643.2|32657.1|32654.7|32645.1|32642.7|20
1651863780000|2022-05-06 19:03:00|32646.1|32643.7|32654.6|32652.2|32660.6|32658.2|32643.1|32640.7|33
1651863790000|2022-05-06 19:03:10|32654.1|32651.7|32664.6|32662.2|32667.6|32665.2|32653.1|32650.7|30
1651863800000|2022-05-06 19:03:20|32664.1|32661.7|32655.1|32652.7|32664.1|32661.7|32650.6|32648.2|44
1651863810000|2022-05-06 19:03:30|32655.6|32653.2|32666.1|32663.7|32666.6|32664.2|32651.6|32649.2|17
1651863820000|2022-05-06 19:03:40|32665.6|32663.2|32661.1|32658.7|32665.6|32663.2|32653.1|32650.7|22
1651863830000|2022-05-06 19:03:50|32662.6|32660.2|32664.6|32662.2|32668.1|32665.7|32661.1|32658.7|25
1651863840000|2022-05-06 19:04:00|32665.1|32662.7|32675.1|32672.7|32678.6|32676.2|32662.6|32660.2|120
1651863850000|2022-05-06 19:04:10|32675.6|32673.2|32680.6|32678.2|32687.1|32684.7|32675.6|32673.2|77
1651863860000|2022-05-06 19:04:20|32680.1|32677.7|32683.1|32680.7|32684.6|32682.2|32676.1|32673.7|38
1651863870000|2022-05-06 19:04:30|32682.6|32680.2|32692.1|32689.7|32693.1|32690.7|32679.6|32677.2|30
1651863880000|2022-05-06 19:04:40|32691.1|32688.7|32692.6|32690.2|32706.1|32703.7|32690.6|32688.2|80
1651863890000|2022-05-06 19:04:50|32693.1|32690.7|32696.6|32694.2|32703.6|32701.2|32689.1|32686.7|23
1651863900000|2022-05-06 19:05:00|32696.1|32693.7|32693.1|32690.7|32698.1|32695.7|32682.1|32679.7|32
1651863910000|2022-05-06 19:05:10|32693.6|32691.2|32700.1|32697.7|32716.6|32714.2|32693.1|32690.7|120
1651863920000|2022-05-06 19:05:20|32699.1|32696.7|32690.6|32688.2|32699.6|32697.2|32690.1|32687.7|29
1651863930000|2022-05-06 19:05:30|32691.1|32688.7|32684.1|32681.7|32691.1|32688.7|32678.6|32676.2|51
1651863940000|2022-05-06 19:05:40|32684.6|32682.2|32683.6|32681.2|32686.6|32684.2|32679.1|32676.7|22
1651863950000|2022-05-06 19:05:50|32683.1|32680.7|32661.1|32658.7|32686.1|32683.7|32657.6|32655.2|97
1651863960000|2022-05-06 19:06:00|32661.6|32659.2|32648.1|32645.7|32661.6|32659.2|32647.1|32644.7|83
1651863970000|2022-05-06 19:06:10|32652.6|32650.2|32644.6|32642.2|32655.6|32653.2|32640.1|32637.7|42
1651863980000|2022-05-06 19:06:20|32645.6|32643.2|32643.6|32641.2|32648.6|32646.2|32634.6|32632.2|55
1651863990000|2022-05-06 19:06:30|32643.1|32640.7|32628.6|32626.2|32643.1|32640.7|32623.6|32621.2|49
1651864000000|2022-05-06 19:06:40|32627.6|32625.2|32626.6|32624.2|32629.1|32626.7|32621.1|32618.7|48
1651864010000|2022-05-06 19:06:50|32626.1|32623.7|32635.6|32633.2|32642.1|32639.7|32626.1|32623.7|23
1651864020000|2022-05-06 19:07:00|32635.1|32632.7|32639.6|32637.2|32646.1|32643.7|32632.1|32629.7|65
1651864030000|2022-05-06 19:07:10|32639.1|32636.7|32628.6|32626.2|32645.1|32642.7|32627.1|32624.7|43
1651864040000|2022-05-06 19:07:20|32629.1|32626.7|32634.1|32631.7|32635.6|32633.2|32622.6|32620.2|41
1651864050000|2022-05-06 19:07:30|32634.6|32632.2|32631.6|32629.2|32634.6|32632.2|32629.1|32626.7|9
1651864060000|2022-05-06 19:07:40|32632.1|32629.7|32624.6|32622.2|32634.6|32632.2|32622.6|32620.2|12
1651864070000|2022-05-06 19:07:50|32625.1|32622.7|32622.1|32619.7|32628.6|32626.2|32622.1|32619.7|15
1651864080000|2022-05-06 19:08:00|32622.6|32620.2|32615.1|32612.7|32627.6|32625.2|32608.6|32606.2|112
1651864090000|2022-05-06 19:08:10|32614.6|32612.2|32610.6|32608.2|32619.6|32617.2|32609.1|32606.7|19
1651864100000|2022-05-06 19:08:20|32610.1|32607.7|32606.6|32604.2|32614.6|32612.2|32605.1|32602.7|52
1651864110000|2022-05-06 19:08:30|32607.1|32604.7|32605.6|32603.2|32614.6|32612.2|32603.6|32601.2|35
1651864120000|2022-05-06 19:08:40|32608.6|32606.2|32609.1|32606.7|32609.6|32607.2|32598.1|32595.7|58
1651864130000|2022-05-06 19:08:50|32609.6|32607.2|32617.1|32614.7|32622.6|32620.2|32602.6|32600.2|104
1651864140000|2022-05-06 19:09:00|32616.6|32614.2|32613.1|32610.7|32619.1|32616.7|32610.1|32607.7|52
1651864150000|2022-05-06 19:09:10|32611.6|32609.2|32605.6|32603.2|32612.6|32610.2|32604.1|32601.7|27
1651864160000|2022-05-06 19:09:20|32606.1|32603.7|32622.6|32620.2|32624.1|32621.7|32605.6|32603.2|81
1651864170000|2022-05-06 19:09:30|32623.1|32620.7|32624.1|32621.7|32628.1|32625.7|32618.6|32616.2|42
1651864180000|2022-05-06 19:09:40|32623.6|32621.2|32617.6|32615.2|32629.6|32627.2|32617.6|32615.2|42
1651864190000|2022-05-06 19:09:50|32617.1|32614.7|32626.6|32624.2|32626.6|32624.2|32616.6|32614.2|30
1651864200000|2022-05-06 19:10:00|32626.1|32623.7|32654.1|32651.7|32654.1|32651.7|32623.6|32621.2|81
1651864210000|2022-05-06 19:10:10|32653.6|32651.2|32645.6|32643.2|32656.1|32653.7|32645.6|32643.2|27
1651864220000|2022-05-06 19:10:20|32645.1|32642.7|32661.6|32659.2|32661.6|32659.2|32640.6|32638.2|57
1651864230000|2022-05-06 19:10:30|32661.1|32658.7|32661.6|32659.2|32665.6|32663.2|32660.1|32657.7|42
1651864240000|2022-05-06 19:10:40|32662.1|32659.7|32636.6|32634.2|32668.6|32666.2|32636.6|32634.2|81
1651864250000|2022-05-06 19:10:50|32636.1|32633.7|32646.6|32644.2|32649.1|32646.7|32636.1|32633.7|34
1651864260000|2022-05-06 19:11:00|32647.1|32644.7|32647.1|32644.7|32651.6|32649.2|32641.1|32638.7|36
1651864270000|2022-05-06 19:11:10|32647.6|32645.2|32632.6|32630.2|32650.1|32647.7|32631.6|32629.2|37
1651864280000|2022-05-06 19:11:20|32632.1|32629.7|32626.6|32624.2|32635.6|32633.2|32624.1|32621.7|34
1651864290000|2022-05-06 19:11:30|32627.6|32625.2|32637.6|32635.2|32639.6|32637.2|32625.1|32622.7|31
1651864300000|2022-05-06 19:11:40|32638.1|32635.7|32643.6|32641.2|32648.1|32645.7|32636.6|32634.2|18
1651864310000|2022-05-06 19:11:50|32643.1|32640.7|32646.1|32643.7|32665.6|32663.2|32640.6|32638.2|51
1651864320000|2022-05-06 19:12:00|32646.6|32644.2|32661.1|32658.7|32665.1|32662.7|32638.6|32636.2|18
1651864330000|2022-05-06 19:12:10|32661.6|32659.2|32651.1|32648.7|32665.1|32662.7|32650.6|32648.2|22
1651864340000|2022-05-06 19:12:20|32652.6|32650.2|32664.6|32662.2|32670.1|32667.7|32650.1|32647.7|64
1651864350000|2022-05-06 19:12:30|32665.1|32662.7|32660.6|32658.2|32666.6|32664.2|32657.1|32654.7|31
1651864360000|2022-05-06 19:12:40|32661.1|32658.7|32659.1|32656.7|32664.6|32662.2|32657.1|32654.7|14
1651864370000|2022-05-06 19:12:50|32660.1|32657.7|32660.1|32657.7|32665.1|32662.7|32657.6|32655.2|14
1651864380000|2022-05-06 19:13:00|32661.1|32658.7|32679.1|32676.7|32683.1|32680.7|32659.1|32656.7|103
1651864390000|2022-05-06 19:13:10|32678.1|32675.7|32671.1|32668.7|32682.1|32679.7|32668.1|32665.7|49
1651864400000|2022-05-06 19:13:20|32671.6|32669.2|32649.6|32647.2|32677.1|32674.7|32649.1|32646.7|63
1651864410000|2022-05-06 19:13:30|32651.1|32648.7|32665.1|32662.7|32667.1|32664.7|32650.1|32647.7|62
1651864420000|2022-05-06 19:13:40|32664.6|32662.2|32655.1|32652.7|32669.1|32666.7|32655.1|32652.7|40
1651864430000|2022-05-06 19:13:50|32656.1|32653.7|32660.1|32657.7|32667.6|32665.2|32656.1|32653.7|31
1651864440000|2022-05-06 19:14:00|32659.6|32657.2|32650.1|32647.7|32667.6|32665.2|32648.1|32645.7|62
1651864450000|2022-05-06 19:14:10|32649.1|32646.7|32646.1|32643.7|32650.6|32648.2|32638.6|32636.2|52
1651864460000|2022-05-06 19:14:20|32645.6|32643.2|32649.1|32646.7|32655.6|32653.2|32645.6|32643.2|17
1651864470000|2022-05-06 19:14:30|32648.1|32645.7|32638.1|32635.7|32648.6|32646.2|32635.6|32633.2|23
1651864480000|2022-05-06 19:14:40|32638.6|32636.2|32626.1|32623.7|32640.1|32637.7|32624.1|32621.7|46
1651864490000|2022-05-06 19:14:50|32625.6|32623.2|32624.6|32622.2|32637.1|32634.7|32624.1|32621.7|109
1651864500000|2022-05-06 19:15:00|32625.1|32622.7|32633.6|32631.2|32642.1|32639.7|32623.1|32620.7|95
1651864510000|2022-05-06 19:15:10|32634.1|32631.7|32653.6|32651.2|32653.6|32651.2|32634.1|32631.7|19
1651864520000|2022-05-06 19:15:20|32654.1|32651.7|32648.1|32645.7|32660.6|32658.2|32647.1|32644.7|21
1651864530000|2022-05-06 19:15:30|32647.6|32645.2|32639.1|32636.7|32651.1|32648.7|32636.6|32634.2|31
1651864540000|2022-05-06 19:15:40|32639.6|32637.2|32626.6|32624.2|32640.1|32637.7|32626.1|32623.7|18
1651864550000|2022-05-06 19:15:50|32626.1|32623.7|32631.1|32628.7|32633.6|32631.2|32622.6|32620.2|43
1651864560000|2022-05-06 19:16:00|32632.1|32629.7|32639.1|32636.7|32645.1|32642.7|32632.1|32629.7|61
1651864570000|2022-05-06 19:16:10|32638.6|32636.2|32638.6|32636.2|32641.1|32638.7|32634.1|32631.7|29
1651864580000|2022-05-06 19:16:20|32639.1|32636.7|32643.1|32640.7|32649.1|32646.7|32636.1|32633.7|19
1651864590000|2022-05-06 19:16:30|32642.6|32640.2|32645.1|32642.7|32652.6|32650.2|32642.6|32640.2|73
1651864600000|2022-05-06 19:16:40|32646.1|32643.7|32630.1|32627.7|32650.6|32648.2|32629.1|32626.7|38
1651864610000|2022-05-06 19:16:50|32629.1|32626.7|32624.6|32622.2|32631.1|32628.7|32623.1|32620.7|68
1651864620000|2022-05-06 19:17:00|32625.6|32623.2|32620.6|32618.2|32625.6|32623.2|32615.1|32612.7|113
1651864630000|2022-05-06 19:17:10|32621.1|32618.7|32634.6|32632.2|32634.6|32632.2|32619.1|32616.7|52
1651864640000|2022-05-06 19:17:20|32635.1|32632.7|32649.6|32647.2|32657.1|32654.7|32634.6|32632.2|54
1651864650000|2022-05-06 19:17:30|32649.1|32646.7|32634.6|32632.2|32654.1|32651.7|32629.1|32626.7|109
1651864660000|2022-05-06 19:17:40|32634.1|32631.7|32624.6|32622.2|32634.1|32631.7|32621.1|32618.7|48
1651864670000|2022-05-06 19:17:50|32625.1|32622.7|32619.6|32617.2|32631.1|32628.7|32619.6|32617.2|64
1651864680000|2022-05-06 19:18:00|32620.1|32617.7|32621.1|32618.7|32626.6|32624.2|32618.6|32616.2|54
1651864690000|2022-05-06 19:18:10|32620.6|32618.2|32623.1|32620.7|32626.1|32623.7|32620.1|32617.7|36
1651864700000|2022-05-06 19:18:20|32624.1|32621.7|32623.1|32620.7|32625.6|32623.2|32622.1|32619.7|42
1651864710000|2022-05-06 19:18:30|32622.6|32620.2|32603.1|32600.7|32640.6|32638.2|32602.1|32599.7|140
1651864720000|2022-05-06 19:18:40|32602.1|32599.7|32628.6|32626.2|32629.1|32626.7|32593.1|32590.7|369
1651864730000|2022-05-06 19:18:50|32627.1|32624.7|32622.1|32619.7|32641.1|32638.7|32618.1|32615.7|199
1651864740000|2022-05-06 19:19:00|32621.6|32619.2|32653.6|32651.2|32660.1|32657.7|32608.6|32606.2|201
1651864750000|2022-05-06 19:19:10|32653.1|32650.7|32646.1|32643.7|32668.6|32666.2|32646.1|32643.7|104
1651864760000|2022-05-06 19:19:20|32644.1|32641.7|32651.6|32649.2|32658.1|32655.7|32643.1|32640.7|38
1651864770000|2022-05-06 19:19:30|32652.1|32649.7|32647.1|32644.7|32654.1|32651.7|32638.1|32635.7|49
1651864780000|2022-05-06 19:19:40|32647.6|32645.2|32660.6|32658.2|32663.1|32660.7|32645.1|32642.7|19
1651864790000|2022-05-06 19:19:50|32661.1|32658.7|32661.6|32659.2|32663.6|32661.2|32655.1|32652.7|20
1651864800000|2022-05-06 19:20:00|32661.1|32658.7|32646.5|32644.1|32667.5|32665.1|32640.5|32638.1|56
1651864810000|2022-05-06 19:20:10|32647|32644.6|32642.5|32640.1|32657|32654.6|32642.5|32640.1|47
1651864820000|2022-05-06 19:20:20|32643|32640.6|32633|32630.6|32644|32641.6|32630|32627.6|79
1651864830000|2022-05-06 19:20:30|32632.5|32630.1|32628|32625.6|32635|32632.6|32628|32625.6|27
1651864840000|2022-05-06 19:20:40|32628.5|32626.1|32626|32623.6|32634.5|32632.1|32622|32619.6|27
1651864850000|2022-05-06 19:20:50|32624.5|32622.1|32611.5|32609.1|32628.5|32626.1|32611|32608.6|44
1651864860000|2022-05-06 19:21:00|32612|32609.6|32613.5|32611.1|32633|32630.6|32609.5|32607.1|90
1651864870000|2022-05-06 19:21:10|32613|32610.6|32617|32614.6|32620.5|32618.1|32611.5|32609.1|18
1651864880000|2022-05-06 19:21:20|32616.5|32614.1|32611.5|32609.1|32619.5|32617.1|32610.5|32608.1|31
1651864890000|2022-05-06 19:21:30|32611|32608.6|32586.5|32584.1|32611.5|32609.1|32581.5|32579.1|199
1651864900000|2022-05-06 19:21:40|32587|32584.6|32602.5|32600.1|32602.5|32600.1|32584|32581.6|54
1651864910000|2022-05-06 19:21:50|32603|32600.6|32609.5|32607.1|32612.5|32610.1|32602.5|32600.1|46
1651864920000|2022-05-06 19:22:00|32610|32607.6|32618.5|32616.1|32621.5|32619.1|32607.5|32605.1|90
1651864930000|2022-05-06 19:22:10|32619|32616.6|32618.5|32616.1|32621.5|32619.1|32613.5|32611.1|36
1651864940000|2022-05-06 19:22:20|32618|32615.6|32598.5|32596.1|32619.5|32617.1|32596.5|32594.1|45
1651864950000|2022-05-06 19:22:30|32599|32596.6|32602.5|32600.1|32605.5|32603.1|32594.5|32592.1|36
1651864960000|2022-05-06 19:22:40|32603|32600.6|32609|32606.6|32610.5|32608.1|32603|32600.6|28
1651864970000|2022-05-06 19:22:50|32608.5|32606.1|32611|32608.6|32613|32610.6|32602.5|32600.1|45
1651864980000|2022-05-06 19:23:00|32610.5|32608.1|32596.5|32594.1|32618|32615.6|32595.5|32593.1|101
1651864990000|2022-05-06 19:23:10|32597|32594.6|32599.5|32597.1|32603.5|32601.1|32596.5|32594.1|25
1651865000000|2022-05-06 19:23:20|32600.5|32598.1|32600.5|32598.1|32607.5|32605.1|32596|32593.6|52
1651865010000|2022-05-06 19:23:30|32600|32597.6|32599.5|32597.1|32606.5|32604.1|32597.5|32595.1|32
1651865020000|2022-05-06 19:23:40|32600|32597.6|32595.5|32593.1|32603.5|32601.1|32595.5|32593.1|26
1651865030000|2022-05-06 19:23:50|32596|32593.6|32600.5|32598.1|32603.5|32601.1|32594.5|32592.1|47
1651865040000|2022-05-06 19:24:00|32600|32597.6|32593.5|32591.1|32600|32597.6|32591.5|32589.1|27
1651865050000|2022-05-06 19:24:10|32594.5|32592.1|32591.5|32589.1|32594.5|32592.1|32588.5|32586.1|40
1651865060000|2022-05-06 19:24:20|32590.5|32588.1|32590.5|32588.1|32596|32593.6|32589|32586.6|30
1651865070000|2022-05-06 19:24:30|32590|32587.6|32590|32587.6|32600.5|32598.1|32589.5|32587.1|34
1651865080000|2022-05-06 19:24:40|32589.5|32587.1|32591|32588.6|32596.5|32594.1|32589.5|32587.1|27
1651865090000|2022-05-06 19:24:50|32590.5|32588.1|32596.5|32594.1|32598.5|32596.1|32589.5|32587.1|27
1651865100000|2022-05-06 19:25:00|32597|32594.6|32612|32609.6|32617.5|32615.1|32593.5|32591.1|89
1651865110000|2022-05-06 19:25:10|32611.5|32609.1|32594.5|32592.1|32612.5|32610.1|32583.5|32581.1|129
1651865120000|2022-05-06 19:25:20|32597.5|32595.1|32598.5|32596.1|32600.5|32598.1|32588|32585.6|25
1651865130000|2022-05-06 19:25:30|32597.5|32595.1|32596.5|32594.1|32599.5|32597.1|32592|32589.6|37
1651865140000|2022-05-06 19:25:40|32597|32594.6|32609.5|32607.1|32610.5|32608.1|32596|32593.6|21
1651865150000|2022-05-06 19:25:50|32609|32606.6|32589.5|32587.1|32623.5|32621.1|32589.5|32587.1|165
1651865160000|2022-05-06 19:26:00|32589|32586.6|32587.5|32585.1|32594.5|32592.1|32580.5|32578.1|95
1651865170000|2022-05-06 19:26:10|32588|32585.6|32580.5|32578.1|32591.5|32589.1|32574.5|32572.1|110
1651865180000|2022-05-06 19:26:20|32580|32577.6|32595.5|32593.1|32599.5|32597.1|32578.5|32576.1|114
1651865190000|2022-05-06 19:26:30|32595|32592.6|32601.5|32599.1|32610.5|32608.1|32595|32592.6|61
1651865200000|2022-05-06 19:26:40|32600.5|32598.1|32610.5|32608.1|32612.5|32610.1|32599.5|32597.1|35
1651865210000|2022-05-06 19:26:50|32610|32607.6|32611.5|32609.1|32615.5|32613.1|32607.5|32605.1|28
1651865220000|2022-05-06 19:27:00|32611|32608.6|32605.5|32603.1|32619.5|32617.1|32599.5|32597.1|55
1651865230000|2022-05-06 19:27:10|32606.5|32604.1|32603.5|32601.1|32606.5|32604.1|32600|32597.6|22
1651865240000|2022-05-06 19:27:20|32603|32600.6|32602.5|32600.1|32614.5|32612.1|32598.5|32596.1|41
1651865250000|2022-05-06 19:27:30|32603|32600.6|32607.5|32605.1|32613|32610.6|32597.5|32595.1|45
1651865260000|2022-05-06 19:27:40|32608.5|32606.1|32623.5|32621.1|32628.5|32626.1|32606.5|32604.1|78
1651865270000|2022-05-06 19:27:50|32624|32621.6|32636.5|32634.1|32638.5|32636.1|32623.5|32621.1|68
1651865280000|2022-05-06 19:28:00|32636|32633.6|32661.5|32659.1|32669.5|32667.1|32635|32632.6|245
1651865290000|2022-05-06 19:28:10|32661|32658.6|32663.5|32661.1|32667.5|32665.1|32650.5|32648.1|118
1651865300000|2022-05-06 19:28:20|32663|32660.6|32669.5|32667.1|32680.5|32678.1|32662|32659.6|79
1651865310000|2022-05-06 19:28:30|32669|32666.6|32665.5|32663.1|32669|32666.6|32659.5|32657.1|27
1651865320000|2022-05-06 19:28:40|32666.5|32664.1|32674.5|32672.1|32683|32680.6|32664|32661.6|47
1651865330000|2022-05-06 19:28:50|32675|32672.6|32680.5|32678.1|32689.5|32687.1|32675|32672.6|95
1651865340000|2022-05-06 19:29:00|32679|32676.6|32679.5|32677.1|32685.5|32683.1|32668.5|32666.1|83
1651865350000|2022-05-06 19:29:10|32680|32677.6|32685.5|32683.1|32689|32686.6|32675.5|32673.1|75
1651865360000|2022-05-06 19:29:20|32683.5|32681.1|32680.5|32678.1|32687.5|32685.1|32674.5|32672.1|29
1651865370000|2022-05-06 19:29:30|32681.5|32679.1|32680.5|32678.1|32683.5|32681.1|32679.5|32677.1|21
1651865380000|2022-05-06 19:29:40|32680|32677.6|32676.5|32674.1|32680|32677.6|32669.5|32667.1|30
1651865390000|2022-05-06 19:29:50|32677|32674.6|32670.5|32668.1|32682|32679.6|32669|32666.6|26
1651865400000|2022-05-06 19:30:00|32671|32668.6|32680.5|32678.1|32685.5|32683.1|32668.5|32666.1|84
1651865410000|2022-05-06 19:30:10|32679.5|32677.1|32706|32703.6|32715.5|32713.1|32675.5|32673.1|143
1651865420000|2022-05-06 19:30:20|32706.5|32704.1|32733.5|32731.1|32733.5|32731.1|32705.5|32703.1|382
1651865430000|2022-05-06 19:30:30|32734.5|32732.1|32711.5|32709.1|32734.5|32732.1|32703.5|32701.1|164
1651865440000|2022-05-06 19:30:40|32712|32709.6|32697.5|32695.1|32712.5|32710.1|32697|32694.6|54
1651865450000|2022-05-06 19:30:50|32700.5|32698.1|32707.5|32705.1|32714.5|32712.1|32695.5|32693.1|38
1651865460000|2022-05-06 19:31:00|32706.5|32704.1|32714.5|32712.1|32718.5|32716.1|32706.5|32704.1|74
1651865470000|2022-05-06 19:31:10|32715|32712.6|32728|32725.6|32729.5|32727.1|32715|32712.6|57
1651865480000|2022-05-06 19:31:20|32727.5|32725.1|32741.5|32739.1|32754.5|32752.1|32725.5|32723.1|166
1651865490000|2022-05-06 19:31:30|32742|32739.6|32745.5|32743.1|32749|32746.6|32740.5|32738.1|63
1651865500000|2022-05-06 19:31:40|32745|32742.6|32738.5|32736.1|32755.5|32753.1|32738|32735.6|83
1651865510000|2022-05-06 19:31:50|32739|32736.6|32741.5|32739.1|32748.5|32746.1|32738.5|32736.1|53
1651865520000|2022-05-06 19:32:00|32741|32738.6|32753.5|32751.1|32760.5|32758.1|32740.5|32738.1|105
1651865530000|2022-05-06 19:32:10|32754|32751.6|32746.5|32744.1|32756.5|32754.1|32742.5|32740.1|54
1651865540000|2022-05-06 19:32:20|32746|32743.6|32730.5|32728.1|32754.5|32752.1|32728.5|32726.1|90
1651865550000|2022-05-06 19:32:30|32731.5|32729.1|32723|32720.6|32734.5|32732.1|32721.5|32719.1|43
1651865560000|2022-05-06 19:32:40|32722.5|32720.1|32696.5|32694.1|32722.5|32720.1|32696.5|32694.1|131
1651865570000|2022-05-06 19:32:50|32695|32692.6|32701.5|32699.1|32711.5|32709.1|32695|32692.6|112
1651865580000|2022-05-06 19:33:00|32701|32698.6|32717.5|32715.1|32718.5|32716.1|32697.5|32695.1|73
1651865590000|2022-05-06 19:33:10|32720.5|32718.1|32715.5|32713.1|32721|32718.6|32710.5|32708.1|31
1651865600000|2022-05-06 19:33:20|32715|32712.6|32715.5|32713.1|32729|32726.6|32714.5|32712.1|50
1651865610000|2022-05-06 19:33:30|32714|32711.6|32722|32719.6|32732.5|32730.1|32710.5|32708.1|79
1651865620000|2022-05-06 19:33:40|32721.5|32719.1|32724.5|32722.1|32725.5|32723.1|32718.5|32716.1|29
1651865630000|2022-05-06 19:33:50|32724|32721.6|32718|32715.6|32725.5|32723.1|32714|32711.6|57
1651865640000|2022-05-06 19:34:00|32718.5|32716.1|32736.5|32734.1|32736.5|32734.1|32715.5|32713.1|174
1651865650000|2022-05-06 19:34:10|32737|32734.6|32739|32736.6|32747.5|32745.1|32732.5|32730.1|69
1651865660000|2022-05-06 19:34:20|32740.5|32738.1|32745.5|32743.1|32753.5|32751.1|32739.5|32737.1|45
1651865670000|2022-05-06 19:34:30|32745|32742.6|32749.5|32747.1|32750|32747.6|32733.5|32731.1|89
1651865680000|2022-05-06 19:34:40|32748.5|32746.1|32741.5|32739.1|32749.5|32747.1|32738.5|32736.1|47
1651865690000|2022-05-06 19:34:50|32742|32739.6|32747|32744.6|32751.5|32749.1|32736.5|32734.1|65
1651865700000|2022-05-06 19:35:00|32743.5|32741.1|32768.5|32766.1|32770.5|32768.1|32742.5|32740.1|136
1651865710000|2022-05-06 19:35:10|32769|32766.6|32755.5|32753.1|32771.5|32769.1|32748|32745.6|97
1651865720000|2022-05-06 19:35:20|32754.5|32752.1|32765.5|32763.1|32776.5|32774.1|32750.5|32748.1|156
1651865730000|2022-05-06 19:35:30|32766.5|32764.1|32789.5|32787.1|32795.5|32793.1|32761.5|32759.1|314
1651865740000|2022-05-06 19:35:40|32790|32787.6|32789.5|32787.1|32794.5|32792.1|32785|32782.6|136
1651865750000|2022-05-06 19:35:50|32790|32787.6|32782.5|32780.1|32802|32799.6|32778.5|32776.1|159
1651865760000|2022-05-06 19:36:00|32782|32779.6|32777|32774.6|32783.5|32781.1|32755.5|32753.1|175
1651865770000|2022-05-06 19:36:10|32777.5|32775.1|32789.5|32787.1|32805.5|32803.1|32776.5|32774.1|131
1651865780000|2022-05-06 19:36:20|32789|32786.6|32793.5|32791.1|32795.5|32793.1|32784.5|32782.1|33
1651865790000|2022-05-06 19:36:30|32794|32791.6|32783.5|32781.1|32806.5|32804.1|32783.5|32781.1|67
1651865800000|2022-05-06 19:36:40|32784|32781.6|32783.5|32781.1|32787.5|32785.1|32780.5|32778.1|37
1651865810000|2022-05-06 19:36:50|32783|32780.6|32793.5|32791.1|32795.5|32793.1|32781|32778.6|44
1651865820000|2022-05-06 19:37:00|32794|32791.6|32817|32814.6|32820.5|32818.1|32794|32791.6|179
1651865830000|2022-05-06 19:37:10|32817.5|32815.1|32837.5|32835.1|32840|32837.6|32813|32810.6|113
1651865840000|2022-05-06 19:37:20|32841|32838.6|32824.5|32822.1|32848.5|32846.1|32824|32821.6|194
1651865850000|2022-05-06 19:37:30|32825|32822.6|32819|32816.6|32831.5|32829.1|32818.5|32816.1|55
1651865860000|2022-05-06 19:37:40|32819.5|32817.1|32825.5|32823.1|32838|32835.6|32816|32813.6|96
1651865870000|2022-05-06 19:37:50|32827.5|32825.1|32835.5|32833.1|32844.5|32842.1|32825.5|32823.1|53
1651865880000|2022-05-06 19:38:00|32835|32832.6|32861|32858.6|32861|32858.6|32835|32832.6|102
1651865890000|2022-05-06 19:38:10|32859.5|32857.1|32876|32873.6|32878.5|32876.1|32853.5|32851.1|205
1651865900000|2022-05-06 19:38:20|32875.5|32873.1|32881.5|32879.1|32890.5|32888.1|32870|32867.6|225
1651865910000|2022-05-06 19:38:30|32882|32879.6|32904|32901.6|32914|32911.6|32878.5|32876.1|410
1651865920000|2022-05-06 19:38:40|32903.5|32901.1|32905.5|32903.1|32910|32907.6|32901|32898.6|135
1651865930000|2022-05-06 19:38:50|32905|32902.6|32913|32910.6|32917.5|32915.1|32900.5|32898.1|115
1651865940000|2022-05-06 19:39:00|32912.5|32910.1|32915|32912.6|32935|32932.6|32911|32908.6|188
1651865950000|2022-05-06 19:39:10|32915.5|32913.1|32911.5|32909.1|32918.5|32916.1|32883.5|32881.1|369
1651865960000|2022-05-06 19:39:20|32912.5|32910.1|32910|32907.6|32913|32910.6|32887.5|32885.1|244
1651865970000|2022-05-06 19:39:30|32909.5|32907.1|32913|32910.6|32913|32910.6|32895|32892.6|138
1651865980000|2022-05-06 19:39:40|32912.5|32910.1|32901|32898.6|32918|32915.6|32896.5|32894.1|79
1651865990000|2022-05-06 19:39:50|32900.5|32898.1|32928|32925.6|32942.5|32940.1|32900|32897.6|447
1651866000000|2022-05-06 19:40:00|32928.5|32926.1|32922.5|32920.1|32937|32934.6|32920.5|32918.1|137
1651866010000|2022-05-06 19:40:10|32923.5|32921.1|32929.5|32927.1|32935.5|32933.1|32912.5|32910.1|350
1651866020000|2022-05-06 19:40:20|32928|32925.6|32927|32924.6|32936.5|32934.1|32914.5|32912.1|172
1651866030000|2022-05-06 19:40:30|32926.5|32924.1|32943.5|32941.1|32947|32944.6|32925|32922.6|176
1651866040000|2022-05-06 19:40:40|32943|32940.6|32926.5|32924.1|32943|32940.6|32924|32921.6|89
1651866050000|2022-05-06 19:40:50|32926|32923.6|32915|32912.6|32929|32926.6|32909.5|32907.1|100
1651866060000|2022-05-06 19:41:00|32914.5|32912.1|32899|32896.6|32914.5|32912.1|32890.5|32888.1|226
1651866070000|2022-05-06 19:41:10|32898.5|32896.1|32880|32877.6|32898.5|32896.1|32880|32877.6|91
1651866080000|2022-05-06 19:41:20|32879.5|32877.1|32905|32902.6|32910.5|32908.1|32879|32876.6|290
1651866090000|2022-05-06 19:41:30|32904.5|32902.1|32902|32899.6|32921|32918.6|32898|32895.6|123
1651866100000|2022-05-06 19:41:40|32901.5|32899.1|32899|32896.6|32907.5|32905.1|32898.5|32896.1|39
1651866110000|2022-05-06 19:41:50|32898.5|32896.1|32912.5|32910.1|32913.5|32911.1|32895.5|32893.1|53
1651866120000|2022-05-06 19:42:00|32913|32910.6|32892.5|32890.1|32916|32913.6|32892.5|32890.1|114
1651866130000|2022-05-06 19:42:10|32893|32890.6|32910|32907.6|32920|32917.6|32891|32888.6|66
1651866140000|2022-05-06 19:42:20|32909|32906.6|32891|32888.6|32913|32910.6|32888|32885.6|42
1651866150000|2022-05-06 19:42:30|32891.5|32889.1|32904|32901.6|32906.5|32904.1|32891.5|32889.1|40
1651866160000|2022-05-06 19:42:40|32903.5|32901.1|32887|32884.6|32904.5|32902.1|32885|32882.6|90
1651866170000|2022-05-06 19:42:50|32886|32883.6|32886.5|32884.1|32891|32888.6|32883|32880.6|66
1651866180000|2022-05-06 19:43:00|32887.5|32885.1|32882.5|32880.1|32887.5|32885.1|32870|32867.6|109
1651866190000|2022-05-06 19:43:10|32881|32878.6|32871.5|32869.1|32881.5|32879.1|32861|32858.6|134
1651866200000|2022-05-06 19:43:20|32873|32870.6|32873|32870.6|32880|32877.6|32866.5|32864.1|55
1651866210000|2022-05-06 19:43:30|32873.5|32871.1|32869.5|32867.1|32876.5|32874.1|32865|32862.6|53
1651866220000|2022-05-06 19:43:40|32869|32866.6|32868|32865.6|32872|32869.6|32854|32851.6|247
1651866230000|2022-05-06 19:43:50|32867.5|32865.1|32880.5|32878.1|32888|32885.6|32865|32862.6|67
1651866240000|2022-05-06 19:44:00|32879|32876.6|32886.5|32884.1|32887|32884.6|32864|32861.6|180
1651866250000|2022-05-06 19:44:10|32886|32883.6|32887.5|32885.1|32901|32898.6|32879.5|32877.1|65
1651866260000|2022-05-06 19:44:20|32887|32884.6|32911.5|32909.1|32915.5|32913.1|32887|32884.6|72
1651866270000|2022-05-06 19:44:30|32911|32908.6|32895.5|32893.1|32915.5|32913.1|32894|32891.6|51
1651866280000|2022-05-06 19:44:40|32896|32893.6|32884|32881.6|32901|32898.6|32884|32881.6|33
1651866290000|2022-05-06 19:44:50|32883.5|32881.1|32873|32870.6|32884|32881.6|32865|32862.6|85
1651866300000|2022-05-06 19:45:00|32872.5|32870.1|32876|32873.6|32888|32885.6|32870.5|32868.1|64
1651866310000|2022-05-06 19:45:10|32876.5|32874.1|32851.5|32849.1|32876.5|32874.1|32850|32847.6|68
1651866320000|2022-05-06 19:45:20|32851|32848.6|32852|32849.6|32855|32852.6|32837|32834.6|70
1651866330000|2022-05-06 19:45:30|32852.5|32850.1|32844|32841.6|32858.5|32856.1|32838|32835.6|104
1651866340000|2022-05-06 19:45:40|32844.5|32842.1|32856.5|32854.1|32861|32858.6|32841|32838.6|60
1651866350000|2022-05-06 19:45:50|32854.5|32852.1|32861|32858.6|32882|32879.6|32854.5|32852.1|200
1651866360000|2022-05-06 19:46:00|32861.5|32859.1|32896.5|32894.1|32897|32894.6|32857|32854.6|156
1651866370000|2022-05-06 19:46:10|32897|32894.6|32914|32911.6|32914|32911.6|32889|32886.6|95
1651866380000|2022-05-06 19:46:20|32911|32908.6|32935|32932.6|32938.5|32936.1|32909|32906.6|138
1651866390000|2022-05-06 19:46:30|32936|32933.6|32947.5|32945.1|32953|32950.6|32934|32931.6|102
1651866400000|2022-05-06 19:46:40|32947|32944.6|32923|32920.6|32954.5|32952.1|32920|32917.6|155
1651866410000|2022-05-06 19:46:50|32922.5|32920.1|32928.5|32926.1|32932|32929.6|32922.5|32920.1|51
1651866420000|2022-05-06 19:47:00|32929|32926.6|32932.5|32930.1|32934.5|32932.1|32909|32906.6|147
1651866430000|2022-05-06 19:47:10|32933|32930.6|32938.5|32936.1|32939|32936.6|32916|32913.6|86
1651866440000|2022-05-06 19:47:20|32937|32934.6|32923.5|32921.1|32938|32935.6|32923|32920.6|43
1651866450000|2022-05-06 19:47:30|32925|32922.6|32918|32915.6|32926|32923.6|32907|32904.6|48
1651866460000|2022-05-06 19:47:40|32917|32914.6|32918.5|32916.1|32933.5|32931.1|32916|32913.6|57
1651866470000|2022-05-06 19:47:50|32918|32915.6|32942.5|32940.1|32942.5|32940.1|32913|32910.6|75
1651866480000|2022-05-06 19:48:00|32944|32941.6|32942|32939.6|32948.5|32946.1|32934|32931.6|117
1651866490000|2022-05-06 19:48:10|32941.5|32939.1|32958.5|32956.1|32962.5|32960.1|32941.5|32939.1|180
1651866500000|2022-05-06 19:48:20|32959|32956.6|32960|32957.6|32968|32965.6|32951|32948.6|96
1651866510000|2022-05-06 19:48:30|32961|32958.6|32964|32961.6|32967.5|32965.1|32955.5|32953.1|56
1651866520000|2022-05-06 19:48:40|32963.5|32961.1|32969.5|32967.1|32970.5|32968.1|32963.5|32961.1|73
1651866530000|2022-05-06 19:48:50|32967.5|32965.1|32969|32966.6|32969|32966.6|32946.5|32944.1|109
1651866540000|2022-05-06 19:49:00|32972.5|32970.1|32973.5|32971.1|32978|32975.6|32964.5|32962.1|89
1651866550000|2022-05-06 19:49:10|32974.5|32972.1|32958.5|32956.1|32974.5|32972.1|32957|32954.6|52
1651866560000|2022-05-06 19:49:20|32959|32956.6|32929|32926.6|32961.5|32959.1|32929|32926.6|74
1651866570000|2022-05-06 19:49:30|32928.5|32926.1|32921|32918.6|32928.5|32926.1|32916|32913.6|62
1651866580000|2022-05-06 19:49:40|32920.5|32918.1|32929.5|32927.1|32934|32931.6|32918.5|32916.1|87
1651866590000|2022-05-06 19:49:50|32931|32928.6|32930.5|32928.1|32946|32943.6|32928|32925.6|41
1651866600000|2022-05-06 19:50:00|32931|32928.6|32959|32956.6|32968|32965.6|32930.5|32928.1|198
1651866610000|2022-05-06 19:50:10|32958|32955.6|32975.5|32973.1|32977.5|32975.1|32949.5|32947.1|121
1651866620000|2022-05-06 19:50:20|32974.5|32972.1|32999|32996.6|33001|32998.6|32974.5|32972.1|248
1651866630000|2022-05-06 19:50:30|32998.5|32996.1|32977|32974.6|33006.5|33004.1|32977|32974.6|204
1651866640000|2022-05-06 19:50:40|32976.5|32974.1|32963|32960.6|32983.5|32981.1|32962.5|32960.1|68
1651866650000|2022-05-06 19:50:50|32962.5|32960.1|32964.5|32962.1|32966|32963.6|32949|32946.6|118
1651866660000|2022-05-06 19:51:00|32965|32962.6|32957.5|32955.1|32970.5|32968.1|32957.5|32955.1|109
1651866670000|2022-05-06 19:51:10|32958.5|32956.1|32971.5|32969.1|32975.5|32973.1|32958.5|32956.1|53
1651866680000|2022-05-06 19:51:20|32970.5|32968.1|32942.5|32940.1|32971.5|32969.1|32940.5|32938.1|156
1651866690000|2022-05-06 19:51:30|32940.5|32938.1|32918.5|32916.1|32949|32946.6|32916.5|32914.1|172
1651866700000|2022-05-06 19:51:40|32919.5|32917.1|32923.5|32921.1|32926|32923.6|32905.5|32903.1|90
1651866710000|2022-05-06 19:51:50|32923|32920.6|32916|32913.6|32925.5|32923.1|32914|32911.6|67
1651866720000|2022-05-06 19:52:00|32916.5|32914.1|32907|32904.6|32918.5|32916.1|32893.5|32891.1|231
1651866730000|2022-05-06 19:52:10|32905.5|32903.1|32918.5|32916.1|32926.5|32924.1|32902|32899.6|91
1651866740000|2022-05-06 19:52:20|32917.5|32915.1|32914.5|32912.1|32918.5|32916.1|32903.5|32901.1|60
1651866750000|2022-05-06 19:52:30|32913.5|32911.1|32923.5|32921.1|32930.5|32928.1|32913.5|32911.1|60
1651866760000|2022-05-06 19:52:40|32924|32921.6|32917|32914.6|32924.5|32922.1|32912|32909.6|71
1651866770000|2022-05-06 19:52:50|32916.5|32914.1|32908.5|32906.1|32918.5|32916.1|32902|32899.6|110
1651866780000|2022-05-06 19:53:00|32909|32906.6|32900.5|32898.1|32920|32917.6|32899.5|32897.1|161
1651866790000|2022-05-06 19:53:10|32900|32897.6|32903.5|32901.1|32904.5|32902.1|32892.5|32890.1|105
1651866800000|2022-05-06 19:53:20|32902.5|32900.1|32908.5|32906.1|32920.5|32918.1|32902.5|32900.1|56
1651866810000|2022-05-06 19:53:30|32909|32906.6|32914.5|32912.1|32919|32916.6|32909|32906.6|39
1651866820000|2022-05-06 19:53:40|32915.5|32913.1|32908|32905.6|32920|32917.6|32904.5|32902.1|34
1651866830000|2022-05-06 19:53:50|32907.5|32905.1|32898|32895.6|32910.5|32908.1|32894.5|32892.1|52
1651866840000|2022-05-06 19:54:00|32897.5|32895.1|32902|32899.6|32906.5|32904.1|32894.5|32892.1|66
1651866850000|2022-05-06 19:54:10|32901.5|32899.1|32904.5|32902.1|32910.5|32908.1|32899|32896.6|62
1651866860000|2022-05-06 19:54:20|32905|32902.6|32910.5|32908.1|32914.5|32912.1|32897|32894.6|77
1651866870000|2022-05-06 19:54:30|32911.5|32909.1|32918.5|32916.1|32922.5|32920.1|32907|32904.6|61
1651866880000|2022-05-06 19:54:40|32918|32915.6|32905.5|32903.1|32927|32924.6|32895.5|32893.1|292
1651866890000|2022-05-06 19:54:50|32906|32903.6|32892.5|32890.1|32913.5|32911.1|32885.5|32883.1|122
1651866900000|2022-05-06 19:55:00|32891.5|32889.1|32898.5|32896.1|32909|32906.6|32887.5|32885.1|142
1651866910000|2022-05-06 19:55:10|32898|32895.6|32862.5|32860.1|32898|32895.6|32857.5|32855.1|119
1651866920000|2022-05-06 19:55:20|32863|32860.6|32880.5|32878.1|32880.5|32878.1|32857.5|32855.1|177
1651866930000|2022-05-06 19:55:30|32879.5|32877.1|32868.5|32866.1|32879.5|32877.1|32868|32865.6|107
1651866940000|2022-05-06 19:55:40|32868|32865.6|32885|32882.6|32886|32883.6|32862|32859.6|87
1651866950000|2022-05-06 19:55:50|32886.5|32884.1|32888.5|32886.1|32895.5|32893.1|32882.5|32880.1|65
1651866960000|2022-05-06 19:56:00|32889.5|32887.1|32879.5|32877.1|32893.5|32891.1|32877.5|32875.1|67
1651866970000|2022-05-06 19:56:10|32879|32876.6|32881|32878.6|32884.5|32882.1|32874|32871.6|36
1651866980000|2022-05-06 19:56:20|32883.5|32881.1|32876.5|32874.1|32886|32883.6|32870.5|32868.1|44
1651866990000|2022-05-06 19:56:30|32875.5|32873.1|32888|32885.6|32890|32887.6|32871.5|32869.1|62
1651867000000|2022-05-06 19:56:40|32887.5|32885.1|32898.5|32896.1|32899.5|32897.1|32884.5|32882.1|54
1651867010000|2022-05-06 19:56:50|32897.5|32895.1|32881|32878.6|32898.5|32896.1|32879|32876.6|97
1651867020000|2022-05-06 19:57:00|32882.5|32880.1|32870.5|32868.1|32882.5|32880.1|32868.5|32866.1|67
1651867030000|2022-05-06 19:57:10|32870|32867.6|32884|32881.6|32884.5|32882.1|32868.5|32866.1|57
1651867040000|2022-05-06 19:57:20|32886.5|32884.1|32902|32899.6|32905.5|32903.1|32885.5|32883.1|50
1651867050000|2022-05-06 19:57:30|32902.5|32900.1|32900.5|32898.1|32905.5|32903.1|32893.5|32891.1|85
1651867060000|2022-05-06 19:57:40|32900|32897.6|32906.5|32904.1|32910.5|32908.1|32898.5|32896.1|47
1651867070000|2022-05-06 19:57:50|32906|32903.6|32904.5|32902.1|32907.5|32905.1|32900.5|32898.1|25
1651867080000|2022-05-06 19:58:00|32905.5|32903.1|32899.5|32897.1|32906.5|32904.1|32889|32886.6|81
1651867090000|2022-05-06 19:58:10|32898.5|32896.1|32902.5|32900.1|32906.5|32904.1|32889.5|32887.1|61
1651867100000|2022-05-06 19:58:20|32904|32901.6|32905.5|32903.1|32912.5|32910.1|32897|32894.6|61
1651867110000|2022-05-06 19:58:30|32905|32902.6|32904|32901.6|32906.5|32904.1|32895.5|32893.1|82
1651867120000|2022-05-06 19:58:40|32903.5|32901.1|32925.5|32923.1|32926.5|32924.1|32903.5|32901.1|115
1651867130000|2022-05-06 19:58:50|32926|32923.6|32913|32910.6|32926|32923.6|32907.5|32905.1|40
1651867140000|2022-05-06 19:59:00|32912.5|32910.1|32900.5|32898.1|32915|32912.6|32900.5|32898.1|279
1651867150000|2022-05-06 19:59:10|32901|32898.6|32916|32913.6|32917|32914.6|32895.5|32893.1|227
1651867160000|2022-05-06 19:59:20|32913|32910.6|32922|32919.6|32925|32922.6|32901|32898.6|219
1651867170000|2022-05-06 19:59:30|32923.5|32921.1|32900|32897.6|32923.5|32921.1|32896|32893.6|398
1651867180000|2022-05-06 19:59:40|32899.5|32897.1|32900|32897.6|32903.5|32901.1|32890.5|32888.1|293
1651867190000|2022-05-06 19:59:50|32902.5|32900.1|32905.5|32903.1|32915|32912.6|32900.5|32898.1|760
1651867200000|2022-05-06 20:00:00|32894.6|32892.2|32869.3|32864.5|32899.3|32894.5|32865.3|32860.5|354
1651867210000|2022-05-06 20:00:10|32869.8|32865|32865.3|32860.5|32871.8|32867|32858.8|32854|71
1651867220000|2022-05-06 20:00:20|32864.8|32860|32869.8|32865|32874.3|32869.5|32858.3|32853.5|70
1651867230000|2022-05-06 20:00:30|32869.3|32864.5|32874.3|32869.5|32877.3|32872.5|32868.8|32864|80
1651867240000|2022-05-06 20:00:40|32873.3|32868.5|32867.3|32862.5|32877.3|32872.5|32867.3|32862.5|39
1651867250000|2022-05-06 20:00:50|32867.8|32863|32858.8|32854|32869.3|32864.5|32858.8|32854|34
1651867260000|2022-05-06 20:01:00|32855.8|32851|32845.8|32841|32858.8|32854|32845.8|32841|89
1651867270000|2022-05-06 20:01:10|32845.3|32840.5|32848.8|32844|32850.8|32846|32841.3|32836.5|57
1651867280000|2022-05-06 20:01:20|32848.3|32843.5|32850.3|32845.5|32852.8|32848|32846.8|32842|30
1651867290000|2022-05-06 20:01:30|32847.8|32843|32844.8|32840|32853.8|32849|32842.8|32838|18
1651867300000|2022-05-06 20:01:40|32844.3|32839.5|32850.3|32845.5|32850.8|32846|32841.8|32837|47
1651867310000|2022-05-06 20:01:50|32849.8|32845|32860.3|32855.5|32860.8|32856|32848.3|32843.5|33
1651867320000|2022-05-06 20:02:00|32859.8|32855|32851.3|32846.5|32859.8|32855|32847.8|32843|28
1651867330000|2022-05-06 20:02:10|32850.8|32846|32842.8|32838|32853.3|32848.5|32842.8|32838|41
1651867340000|2022-05-06 20:02:20|32844.8|32840|32853.3|32848.5|32853.3|32848.5|32843.3|32838.5|14
1651867350000|2022-05-06 20:02:30|32853.8|32849|32847.3|32842.5|32853.8|32849|32844.8|32840|11
1651867360000|2022-05-06 20:02:40|32846.8|32842|32841.3|32836.5|32851.3|32846.5|32839.3|32834.5|42
1651867370000|2022-05-06 20:02:50|32840.8|32836|32841.3|32836.5|32843.8|32839|32840.3|32835.5|10
1651867380000|2022-05-06 20:03:00|32841.8|32837|32836.3|32831.5|32841.8|32837|32836.3|32831.5|12
1651867390000|2022-05-06 20:03:10|32836.8|32832|32829.8|32825|32837.8|32833|32829.8|32825|28
1651867400000|2022-05-06 20:03:20|32829.3|32824.5|32832.8|32828|32834.8|32830|32828.3|32823.5|11
1651867410000|2022-05-06 20:03:30|32833.3|32828.5|32827.3|32822.5|32834.8|32830|32826.3|32821.5|24
1651867420000|2022-05-06 20:03:40|32826.8|32822|32824.3|32819.5|32829.3|32824.5|32821.3|32816.5|30
1651867430000|2022-05-06 20:03:50|32824.8|32820|32827.3|32822.5|32828.3|32823.5|32823.3|32818.5|8
1651867440000|2022-05-06 20:04:00|32826.3|32821.5|32831.8|32827|32832.3|32827.5|32823.8|32819|31
1651867450000|2022-05-06 20:04:10|32832.3|32827.5|32833.3|32828.5|32833.8|32829|32831.8|32827|9
1651867460000|2022-05-06 20:04:20|32832.8|32828|32824.8|32820|32833.3|32828.5|32824.3|32819.5|14
1651867470000|2022-05-06 20:04:30|32824.3|32819.5|32824.3|32819.5|32827.3|32822.5|32822.3|32817.5|16
1651867480000|2022-05-06 20:04:40|32824.8|32820|32810.3|32805.5|32824.8|32820|32810.3|32805.5|94
1651867490000|2022-05-06 20:04:50|32809.8|32805|32801.8|32797|32810.3|32805.5|32800.8|32796|75
1651867500000|2022-05-06 20:05:00|32801.3|32796.5|32809.3|32804.5|32811.3|32806.5|32799.3|32794.5|60
1651867510000|2022-05-06 20:05:10|32810.3|32805.5|32811.3|32806.5|32814.3|32809.5|32807.3|32802.5|14
1651867520000|2022-05-06 20:05:20|32811.8|32807|32808.3|32803.5|32814.3|32809.5|32808.3|32803.5|57
1651867530000|2022-05-06 20:05:30|32808.8|32804|32806.3|32801.5|32809.3|32804.5|32800.8|32796|44
1651867540000|2022-05-06 20:05:40|32802.3|32797.5|32815.8|32811|32817.8|32813|32801.8|32797|69
1651867550000|2022-05-06 20:05:50|32813.8|32809|32815.8|32811|32815.8|32811|32812.8|32808|21
1651867560000|2022-05-06 20:06:00|32813.8|32809|32803.3|32798.5|32813.8|32809|32803.3|32798.5|33
1651867570000|2022-05-06 20:06:10|32802.3|32797.5|32807.8|32803|32808.8|32804|32802.3|32797.5|22
1651867580000|2022-05-06 20:06:20|32807.3|32802.5|32802.3|32797.5|32808.3|32803.5|32800.8|32796|50
1651867590000|2022-05-06 20:06:30|32801.8|32797|32803.8|32799|32803.8|32799|32797.8|32793|16
1651867600000|2022-05-06 20:06:40|32803.3|32798.5|32804.3|32799.5|32805.8|32801|32801.3|32796.5|49
1651867610000|2022-05-06 20:06:50|32804.8|32800|32812.3|32807.5|32813.3|32808.5|32804.3|32799.5|24
1651867620000|2022-05-06 20:07:00|32812.8|32808|32815.8|32811|32817.3|32812.5|32808.8|32804|31
1651867630000|2022-05-06 20:07:10|32815.3|32810.5|32815.3|32810.5|32821.3|32816.5|32814.8|32810|28
1651867640000|2022-05-06 20:07:20|32816.8|32812|32818.3|32813.5|32819.3|32814.5|32813.3|32808.5|22
1651867650000|2022-05-06 20:07:30|32817.8|32813|32818.8|32814|32821.3|32816.5|32816.3|32811.5|27
1651867660000|2022-05-06 20:07:40|32820.3|32815.5|32829.3|32824.5|32830.3|32825.5|32820.3|32815.5|55
1651867670000|2022-05-06 20:07:50|32830.3|32825.5|32832.8|32828|32833.3|32828.5|32828.3|32823.5|56
1651867680000|2022-05-06 20:08:00|32833.8|32829|32834.8|32830|32835.8|32831|32832.8|32828|17
1651867690000|2022-05-06 20:08:10|32835.3|32830.5|32825.3|32820.5|32838.3|32833.5|32824.8|32820|58
1651867700000|2022-05-06 20:08:20|32822.8|32818|32829.8|32825|32830.3|32825.5|32821.8|32817|112
1651867710000|2022-05-06 20:08:30|32830.3|32825.5|32827.3|32822.5|32833.8|32829|32827.3|32822.5|15
1651867720000|2022-05-06 20:08:40|32826.8|32822|32826.8|32822|32831.3|32826.5|32825.8|32821|12
1651867730000|2022-05-06 20:08:50|32827.8|32823|32821.3|32816.5|32827.8|32823|32819.8|32815|25
1651867740000|2022-05-06 20:09:00|32824.3|32819.5|32825.8|32821|32830.3|32825.5|32820.8|32816|32
1651867750000|2022-05-06 20:09:10|32826.3|32821.5|32821.3|32816.5|32827.3|32822.5|32819.3|32814.5|21
1651867760000|2022-05-06 20:09:20|32821.8|32817|32824.8|32820|32826.3|32821.5|32820.8|32816|19
1651867770000|2022-05-06 20:09:30|32825.3|32820.5|32819.8|32815|32826.3|32821.5|32815.8|32811|27
1651867780000|2022-05-06 20:09:40|32819.3|32814.5|32820.3|32815.5|32822.3|32817.5|32816.8|32812|24
1651867790000|2022-05-06 20:09:50|32820.8|32816|32824.8|32820|32826.3|32821.5|32820.8|32816|7
1651867800000|2022-05-06 20:10:00|32825.3|32820.5|32822.8|32818|32828.3|32823.5|32822.3|32817.5|27
1651867810000|2022-05-06 20:10:10|32823.3|32818.5|32821.3|32816.5|32829.3|32824.5|32819.8|32815|48
1651867820000|2022-05-06 20:10:20|32820.8|32816|32821.8|32817|32827.8|32823|32816.3|32811.5|30
1651867830000|2022-05-06 20:10:30|32822.3|32817.5|32832.8|32828|32832.8|32828|32822.3|32817.5|24
1651867840000|2022-05-06 20:10:40|32833.3|32828.5|32832.3|32827.5|32835.3|32830.5|32830.3|32825.5|59
1651867850000|2022-05-06 20:10:50|32833.3|32828.5|32827.8|32823|32833.3|32828.5|32825.8|32821|37
1651867860000|2022-05-06 20:11:00|32827.3|32822.5|32830.8|32826|32831.8|32827|32825.8|32821|28
1651867870000|2022-05-06 20:11:10|32831.8|32827|32825.3|32820.5|32832.3|32827.5|32822.3|32817.5|49
1651867880000|2022-05-06 20:11:20|32825.8|32821|32825.3|32820.5|32827.8|32823|32824.3|32819.5|11
1651867890000|2022-05-06 20:11:30|32825.8|32821|32830.3|32825.5|32830.3|32825.5|32824.3|32819.5|13
1651867900000|2022-05-06 20:11:40|32830.8|32826|32833.8|32829|32833.8|32829|32828.8|32824|21
1651867910000|2022-05-06 20:11:50|32834.3|32829.5|32826.8|32822|32837.3|32832.5|32826.8|32822|37
1651867920000|2022-05-06 20:12:00|32827.3|32822.5|32831.8|32827|32833.3|32828.5|32826.8|32822|6
1651867930000|2022-05-06 20:12:10|32832.3|32827.5|32831.8|32827|32832.8|32828|32830.8|32826|4
1651867940000|2022-05-06 20:12:20|32831.3|32826.5|32834.3|32829.5|32834.3|32829.5|32829.8|32825|9
1651867950000|2022-05-06 20:12:30|32834.8|32830|32834.3|32829.5|32835.3|32830.5|32832.3|32827.5|14
1651867960000|2022-05-06 20:12:40|32834.8|32830|32830.8|32826|32834.8|32830|32829.3|32824.5|8
1651867970000|2022-05-06 20:12:50|32829.8|32825|32823.8|32819|32832.3|32827.5|32823.8|32819|16
1651867980000|2022-05-06 20:13:00|32824.3|32819.5|32826.8|32822|32827.8|32823|32822.3|32817.5|43
1651867990000|2022-05-06 20:13:10|32826.3|32821.5|32821.3|32816.5|32826.3|32821.5|32820.8|32816|33
1651868000000|2022-05-06 20:13:20|32820.8|32816|32822.3|32817.5|32824.3|32819.5|32820.8|32816|17
1651868010000|2022-05-06 20:13:30|32821.8|32817|32812.3|32807.5|32822.3|32817.5|32812.3|32807.5|35
1651868020000|2022-05-06 20:13:40|32816.3|32811.5|32811.3|32806.5|32816.3|32811.5|32808.3|32803.5|38
1651868030000|2022-05-06 20:13:50|32811.8|32807|32808.3|32803.5|32815.3|32810.5|32808.3|32803.5|11
1651868040000|2022-05-06 20:14:00|32807.8|32803|32803.8|32799|32808.8|32804|32803.8|32799|8
1651868050000|2022-05-06 20:14:10|32804.3|32799.5|32798.3|32793.5|32804.3|32799.5|32798.3|32793.5|17
1651868060000|2022-05-06 20:14:20|32797.8|32793|32793.8|32789|32797.8|32793|32791.3|32786.5|73
1651868070000|2022-05-06 20:14:30|32793.3|32788.5|32791.8|32787|32796.3|32791.5|32791.8|32787|42
1651868080000|2022-05-06 20:14:40|32792.3|32787.5|32791.3|32786.5|32792.3|32787.5|32789.3|32784.5|12
1651868090000|2022-05-06 20:14:50|32791.8|32787|32794.8|32790|32796.3|32791.5|32789.3|32784.5|20
1651868100000|2022-05-06 20:15:00|32793.8|32789|32801.8|32797|32801.8|32797|32793.8|32789|36
1651868110000|2022-05-06 20:15:10|32802.3|32797.5|32800.8|32796|32802.3|32797.5|32800.8|32796|3
1651868120000|2022-05-06 20:15:20|32801.3|32796.5|32796.3|32791.5|32802.8|32798|32795.3|32790.5|13
1651868130000|2022-05-06 20:15:30|32796.8|32792|32789.8|32785|32796.8|32792|32788.8|32784|12
1651868140000|2022-05-06 20:15:40|32790.8|32786|32789.3|32784.5|32791.8|32787|32789.3|32784.5|10
1651868150000|2022-05-06 20:15:50|32789.8|32785|32787.3|32782.5|32790.8|32786|32785.3|32780.5|31
1651868160000|2022-05-06 20:16:00|32787.8|32783|32787.3|32782.5|32790.8|32786|32786.8|32782|18
1651868170000|2022-05-06 20:16:10|32786.8|32782|32788.8|32784|32788.8|32784|32784.3|32779.5|9
1651868180000|2022-05-06 20:16:20|32789.3|32784.5|32787.8|32783|32789.3|32784.5|32787.8|32783|5
1651868190000|2022-05-06 20:16:30|32790.3|32785.5|32792.8|32788|32792.8|32788|32789.8|32785|8
1651868200000|2022-05-06 20:16:40|32790.8|32786|32790.8|32786|32790.8|32786|32790.3|32785.5|5
1651868210000|2022-05-06 20:16:50|32789.3|32784.5|32789.3|32784.5|32790.8|32786|32788.3|32783.5|16
1651868220000|2022-05-06 20:17:00|32786.8|32782|32780.8|32776|32787.3|32782.5|32778.3|32773.5|24
1651868230000|2022-05-06 20:17:10|32781.3|32776.5|32785.8|32781|32785.8|32781|32781.3|32776.5|2
1651868240000|2022-05-06 20:17:20|32785.3|32780.5|32786.8|32782|32787.8|32783|32782.3|32777.5|17
1651868250000|2022-05-06 20:17:30|32787.3|32782.5|32791.8|32787|32793.8|32789|32787.3|32782.5|8
1651868260000|2022-05-06 20:17:40|32792.3|32787.5|32793.3|32788.5|32793.8|32789|32789.8|32785|12
1651868270000|2022-05-06 20:17:50|32793.8|32789|32798.3|32793.5|32798.3|32793.5|32793.3|32788.5|8
1651868280000|2022-05-06 20:18:00|32799.3|32794.5|32792.8|32788|32805.3|32800.5|32792.8|32788|21
1651868290000|2022-05-06 20:18:10|32793.3|32788.5|32793.3|32788.5|32794.3|32789.5|32792.8|32788|2
1651868300000|2022-05-06 20:18:20|32792.8|32788|32788.8|32784|32792.8|32788|32788.8|32784|3
1651868310000|2022-05-06 20:18:30|32789.8|32785|32797.3|32792.5|32798.3|32793.5|32787.8|32783|10
1651868320000|2022-05-06 20:18:40|32797.8|32793|32802.3|32797.5|32804.8|32800|32797.8|32793|6
1651868330000|2022-05-06 20:18:50|32804.3|32799.5|32805.8|32801|32806.3|32801.5|32804.3|32799.5|9
1651868340000|2022-05-06 20:19:00|32806.3|32801.5|32802.3|32797.5|32807.3|32802.5|32802.3|32797.5|15
1651868350000|2022-05-06 20:19:10|32802.8|32798|32806.3|32801.5|32806.3|32801.5|32802.8|32798|1
1651868360000|2022-05-06 20:19:20|32808.3|32803.5|32818.8|32814|32821.3|32816.5|32807.3|32802.5|25
1651868370000|2022-05-06 20:19:30|32819.3|32814.5|32822.8|32818|32822.8|32818|32819.3|32814.5|52
1651868380000|2022-05-06 20:19:40|32822.3|32817.5|32821.8|32817|32822.8|32818|32820.8|32816|6
1651868390000|2022-05-06 20:19:50|32823.8|32819|32820.8|32816|32824.3|32819.5|32820.8|32816|15
1651868400000|2022-05-06 20:20:00|32820.3|32815.5|32820.8|32816|32822.8|32818|32819.8|32815|3
1651868410000|2022-05-06 20:20:10|32821.3|32816.5|32822.8|32818|32822.8|32818|32817.3|32812.5|4
1651868420000|2022-05-06 20:20:20|32823.8|32819|32822.3|32817.5|32826.8|32822|32821.8|32817|12
1651868430000|2022-05-06 20:20:30|32821.8|32817|32818.3|32813.5|32823.8|32819|32818.3|32813.5|10
1651868440000|2022-05-06 20:20:40|32818.8|32814|32817.8|32813|32819.8|32815|32817.8|32813|3
1651868450000|2022-05-06 20:20:50|32818.3|32813.5|32810.3|32805.5|32818.8|32814|32810.3|32805.5|4
1651868460000|2022-05-06 20:21:00|32809.8|32805|32808.8|32804|32809.8|32805|32808.8|32804|3
1651868470000|2022-05-06 20:21:10|32809.3|32804.5|32808.8|32804|32809.8|32805|32807.3|32802.5|8
1651868480000|2022-05-06 20:21:20|32808.3|32803.5|32810.8|32806|32810.8|32806|32802.3|32797.5|19
1651868490000|2022-05-06 20:21:30|32808.8|32804|32810.8|32806|32811.3|32806.5|32806.8|32802|5
1651868500000|2022-05-06 20:21:40|32811.3|32806.5|32811.3|32806.5|32812.8|32808|32810.3|32805.5|5
1651868510000|2022-05-06 20:21:50|32811.8|32807|32814.8|32810|32815.8|32811|32811.3|32806.5|8
1651868520000|2022-05-06 20:22:00|32816.8|32812|32813.8|32809|32817.8|32813|32811.8|32807|5
1651868530000|2022-05-06 20:22:10|32813.3|32808.5|32817.3|32812.5|32817.3|32812.5|32810.8|32806|4
1651868540000|2022-05-06 20:22:20|32817.8|32813|32817.3|32812.5|32818.3|32813.5|32815.8|32811|1
1651868550000|2022-05-06 20:22:30|32816.8|32812|32826.3|32821.5|32826.3|32821.5|32816.8|32812|8
1651868560000|2022-05-06 20:22:40|32826.8|32822|32827.3|32822.5|32827.3|32822.5|32825.8|32821|7
1651868570000|2022-05-06 20:22:50|32827.8|32823|32828.3|32823.5|32828.3|32823.5|32826.8|32822|3
1651868580000|2022-05-06 20:23:00|32827.8|32823|32827.3|32822.5|32827.8|32823|32826.3|32821.5|8
1651868590000|2022-05-06 20:23:10|32826.8|32822|32819.8|32815|32826.8|32822|32819.8|32815|4
1651868600000|2022-05-06 20:23:20|32821.8|32817|32818.8|32814|32821.8|32817|32818.8|32814|7
1651868610000|2022-05-06 20:23:30|32821.3|32816.5|32821.3|32816.5|32822.3|32817.5|32821.3|32816.5|8
1651868620000|2022-05-06 20:23:40|32822.3|32817.5|32820.8|32816|32822.3|32817.5|32820.8|32816|9
1651868630000|2022-05-06 20:23:50|32818.3|32813.5|32813.8|32809|32818.3|32813.5|32813.8|32809|4
1651868640000|2022-05-06 20:24:00|32814.3|32809.5|32807.3|32802.5|32814.3|32809.5|32805.3|32800.5|5
1651868650000|2022-05-06 20:24:10|32807.8|32803|32808.3|32803.5|32809.8|32805|32807.8|32803|1
1651868660000|2022-05-06 20:24:20|32803.8|32799|32804.3|32799.5|32805.8|32801|32802.8|32798|5
1651868670000|2022-05-06 20:24:30|32803.8|32799|32801.3|32796.5|32803.8|32799|32801.3|32796.5|2
1651868680000|2022-05-06 20:24:40|32801.8|32797|32800.3|32795.5|32804.3|32799.5|32800.3|32795.5|7
1651868690000|2022-05-06 20:24:50|32799.8|32795|32798.3|32793.5|32799.8|32795|32797.8|32793|2
1651868700000|2022-05-06 20:25:00|32797.8|32793|32804.8|32800|32806.8|32802|32797.3|32792.5|8
1651868710000|2022-05-06 20:25:10|32805.3|32800.5|32811.3|32806.5|32811.3|32806.5|32805.3|32800.5|4
1651868720000|2022-05-06 20:25:20|32810.8|32806|32812.8|32808|32813.3|32808.5|32810.8|32806|0
1651868730000|2022-05-06 20:25:30|32813.3|32808.5|32813.8|32809|32814.8|32810|32812.8|32808|3
1651868740000|2022-05-06 20:25:40|32814.3|32809.5|32812.3|32807.5|32814.3|32809.5|32810.3|32805.5|2
1651868750000|2022-05-06 20:25:50|32811.8|32807|32809.8|32805|32812.3|32807.5|32809.8|32805|3
1651868760000|2022-05-06 20:26:00|32809.3|32804.5|32810.8|32806|32813.3|32808.5|32808.8|32804|7
1651868770000|2022-05-06 20:26:10|32810.3|32805.5|32810.8|32806|32811.3|32806.5|32809.8|32805|2
1651868780000|2022-05-06 20:26:20|32811.3|32806.5|32811.3|32806.5|32811.3|32806.5|32809.8|32805|1
1651868790000|2022-05-06 20:26:30|32815.3|32810.5|32813.3|32808.5|32815.3|32810.5|32810.8|32806|6
1651868810000|2022-05-06 20:26:50|32812.8|32808|32814.3|32809.5|32815.3|32810.5|32812.3|32807.5|2
1651868820000|2022-05-06 20:27:00|32814.8|32810|32815.3|32810.5|32815.3|32810.5|32813.3|32808.5|5
1651868830000|2022-05-06 20:27:10|32821.8|32817|32820.8|32816|32823.8|32819|32820.8|32816|11
1651868840000|2022-05-06 20:27:20|32819.3|32814.5|32819.8|32815|32819.8|32815|32818.8|32814|3
1651868850000|2022-05-06 20:27:30|32820.3|32815.5|32820.3|32815.5|32820.3|32815.5|32819.8|32815|3
1651868860000|2022-05-06 20:27:40|32818.8|32814|32815.3|32810.5|32819.3|32814.5|32815.3|32810.5|4
1651868870000|2022-05-06 20:27:50|32814.8|32810|32815.8|32811|32815.8|32811|32813.3|32808.5|5
1651868880000|2022-05-06 20:28:00|32817.3|32812.5|32818.3|32813.5|32818.3|32813.5|32817.3|32812.5|1
1651868890000|2022-05-06 20:28:10|32818.8|32814|32818.8|32814|32819.3|32814.5|32818.3|32813.5|2
1651868900000|2022-05-06 20:28:20|32818.3|32813.5|32818.8|32814|32818.8|32814|32818.3|32813.5|0
1651868910000|2022-05-06 20:28:30|32819.3|32814.5|32820.3|32815.5|32821.3|32816.5|32819.3|32814.5|6
1651868920000|2022-05-06 20:28:40|32822.3|32817.5|32817.8|32813|32822.8|32818|32817.8|32813|5
1651868930000|2022-05-06 20:28:50|32819.8|32815|32821.3|32816.5|32821.3|32816.5|32819.8|32815|10
1651868940000|2022-05-06 20:29:00|32821.8|32817|32822.8|32818|32824.8|32820|32821.8|32817|6
1651868950000|2022-05-06 20:29:10|32822.3|32817.5|32822.3|32817.5|32823.8|32819|32822.3|32817.5|0
1651868960000|2022-05-06 20:29:20|32822.8|32818|32820.3|32815.5|32825.3|32820.5|32819.3|32814.5|22
1651868970000|2022-05-06 20:29:30|32820.8|32816|32821.3|32816.5|32821.3|32816.5|32820.3|32815.5|2
1651868980000|2022-05-06 20:29:40|32821.8|32817|32821.3|32816.5|32823.3|32818.5|32821.3|32816.5|2
1651868990000|2022-05-06 20:29:50|32820.8|32816|32819.8|32815|32820.8|32816|32817.3|32812.5|3
1651869000000|2022-05-06 20:30:00|32820.3|32815.5|32816.3|32811.5|32820.3|32815.5|32814.8|32810|9
1651869010000|2022-05-06 20:30:10|32816.8|32812|32817.8|32813|32818.3|32813.5|32816.8|32812|1
1651869020000|2022-05-06 20:30:20|32818.3|32813.5|32818.3|32813.5|32819.3|32814.5|32817.8|32813|5
1651869030000|2022-05-06 20:30:30|32818.8|32814|32818.3|32813.5|32818.8|32814|32818.3|32813.5|1
1651869040000|2022-05-06 20:30:40|32815.8|32811|32817.8|32813|32817.8|32813|32815.3|32810.5|6
1651869050000|2022-05-06 20:30:50|32817.3|32812.5|32815.8|32811|32817.8|32813|32811.3|32806.5|12
1651869060000|2022-05-06 20:31:00|32815.3|32810.5|32815.3|32810.5|32815.3|32810.5|32815.3|32810.5|0
1651869070000|2022-05-06 20:31:10|32814.8|32810|32814.8|32810|32814.8|32810|32814.8|32810|0
1651869080000|2022-05-06 20:31:20|32813.3|32808.5|32815.3|32810.5|32815.3|32810.5|32813.3|32808.5|23
1651869090000|2022-05-06 20:31:30|32814.8|32810|32814.8|32810|32814.8|32810|32814.8|32810|1
1651869100000|2022-05-06 20:31:40|32815.3|32810.5|32823.3|32818.5|32824.3|32819.5|32815.3|32810.5|10
1651869110000|2022-05-06 20:31:50|32822.8|32818|32818.8|32814|32823.3|32818.5|32818.8|32814|1
1651869120000|2022-05-06 20:32:00|32819.3|32814.5|32819.3|32814.5|32820.3|32815.5|32819.3|32814.5|0
1651869130000|2022-05-06 20:32:10|32818.8|32814|32812.3|32807.5|32818.8|32814|32812.3|32807.5|2
1651869140000|2022-05-06 20:32:20|32812.8|32808|32812.3|32807.5|32812.8|32808|32812.3|32807.5|0
1651869150000|2022-05-06 20:32:30|32812.8|32808|32815.8|32811|32817.3|32812.5|32812.8|32808|11
1651869160000|2022-05-06 20:32:40|32816.3|32811.5|32816.3|32811.5|32816.3|32811.5|32814.8|32810|2
1651869170000|2022-05-06 20:32:50|32815.8|32811|32815.3|32810.5|32815.8|32811|32814.8|32810|1
1651869180000|2022-05-06 20:33:00|32814.8|32810|32813.3|32808.5|32815.8|32811|32813.3|32808.5|0
1651869190000|2022-05-06 20:33:10|32813.8|32809|32816.8|32812|32816.8|32812|32813.3|32808.5|1
1651869200000|2022-05-06 20:33:20|32811.3|32806.5|32810.8|32806|32811.3|32806.5|32810.8|32806|8
1651869210000|2022-05-06 20:33:30|32810.3|32805.5|32810.8|32806|32810.8|32806|32810.3|32805.5|0
1651869220000|2022-05-06 20:33:40|32811.3|32806.5|32811.3|32806.5|32812.3|32807.5|32811.3|32806.5|1
1651869230000|2022-05-06 20:33:50|32814.8|32810|32814.3|32809.5|32814.8|32810|32814.3|32809.5|8
1651869240000|2022-05-06 20:34:00|32813.8|32809|32814.3|32809.5|32814.3|32809.5|32812.3|32807.5|2
1651869250000|2022-05-06 20:34:10|32813.8|32809|32814.3|32809.5|32814.3|32809.5|32813.8|32809|1
1651869260000|2022-05-06 20:34:20|32813.3|32808.5|32816.3|32811.5|32818.3|32813.5|32813.3|32808.5|8
1651869270000|2022-05-06 20:34:30|32815.8|32811|32816.8|32812|32818.8|32814|32815.8|32811|3
1651869280000|2022-05-06 20:34:40|32816.3|32811.5|32816.8|32812|32817.3|32812.5|32816.3|32811.5|1
1651869290000|2022-05-06 20:34:50|32817.8|32813|32818.3|32813.5|32818.8|32814|32814.8|32810|8
1651869300000|2022-05-06 20:35:00|32818.8|32814|32818.8|32814|32823.3|32818.5|32818.8|32814|7
1651869310000|2022-05-06 20:35:10|32819.3|32814.5|32824.3|32819.5|32824.3|32819.5|32817.8|32813|14
1651869320000|2022-05-06 20:35:20|32824.8|32820|32818.8|32814|32827.3|32822.5|32818.8|32814|11
1651869330000|2022-05-06 20:35:30|32819.3|32814.5|32819.3|32814.5|32819.3|32814.5|32818.8|32814|0
1651869340000|2022-05-06 20:35:40|32822.8|32818|32824.8|32820|32825.3|32820.5|32822.8|32818|4
1651869350000|2022-05-06 20:35:50|32824.3|32819.5|32825.3|32820.5|32825.8|32821|32823.3|32818.5|0
1651869360000|2022-05-06 20:36:00|32825.8|32821|32821.3|32816.5|32825.8|32821|32821.3|32816.5|4
1651869370000|2022-05-06 20:36:10|32821.8|32817|32823.8|32819|32823.8|32819|32821.8|32817|3
1651869380000|2022-05-06 20:36:20|32823.3|32818.5|32819.8|32815|32823.3|32818.5|32819.8|32815|9
1651869390000|2022-05-06 20:36:30|32820.3|32815.5|32819.8|32815|32824.8|32820|32817.3|32812.5|21
1651869400000|2022-05-06 20:36:40|32818.8|32814|32822.3|32817.5|32822.3|32817.5|32818.8|32814|9
1651869410000|2022-05-06 20:36:50|32821.8|32817|32821.8|32817|32822.3|32817.5|32821.3|32816.5|1
1651869420000|2022-05-06 20:37:00|32822.3|32817.5|32822.3|32817.5|32823.3|32818.5|32821.8|32817|3
1651869430000|2022-05-06 20:37:10|32821.8|32817|32823.3|32818.5|32823.3|32818.5|32821.3|32816.5|2
1651869440000|2022-05-06 20:37:20|32824.3|32819.5|32823.8|32819|32824.3|32819.5|32823.8|32819|4
1651869450000|2022-05-06 20:37:30|32823.3|32818.5|32826.3|32821.5|32826.3|32821.5|32823.3|32818.5|10
1651869460000|2022-05-06 20:37:40|32826.8|32822|32825.3|32820.5|32826.8|32822|32825.3|32820.5|1
1651869470000|2022-05-06 20:37:50|32825.8|32821|32826.8|32822|32829.3|32824.5|32825.3|32820.5|9
1651869480000|2022-05-06 20:38:00|32826.3|32821.5|32831.3|32826.5|32831.8|32827|32823.3|32818.5|22
1651869490000|2022-05-06 20:38:10|32828.8|32824|32834.8|32830|32834.8|32830|32826.8|32822|7
1651869500000|2022-05-06 20:38:20|32835.3|32830.5|32834.8|32830|32835.3|32830.5|32834.3|32829.5|4
1651869510000|2022-05-06 20:38:30|32835.3|32830.5|32834.8|32830|32835.3|32830.5|32834.8|32830|0
1651869520000|2022-05-06 20:38:40|32835.3|32830.5|32835.8|32831|32836.3|32831.5|32834.8|32830|2
1651869530000|2022-05-06 20:38:50|32835.3|32830.5|32827.3|32822.5|32835.3|32830.5|32827.3|32822.5|8
1651869540000|2022-05-06 20:39:00|32828.8|32824|32828.8|32824|32828.8|32824|32828.8|32824|4
1651869550000|2022-05-06 20:39:10|32828.3|32823.5|32825.3|32820.5|32828.3|32823.5|32825.3|32820.5|3
1651869560000|2022-05-06 20:39:20|32824.8|32820|32826.3|32821.5|32827.3|32822.5|32824.3|32819.5|3
1651869570000|2022-05-06 20:39:30|32826.8|32822|32829.8|32825|32829.8|32825|32826.8|32822|4
1651869580000|2022-05-06 20:39:40|32829.3|32824.5|32829.8|32825|32830.3|32825.5|32829.3|32824.5|0
1651869590000|2022-05-06 20:39:50|32830.3|32825.5|32829.8|32825|32830.3|32825.5|32829.3|32824.5|2
1651869600000|2022-05-06 20:40:00|32829.3|32824.5|32830.8|32826|32830.8|32826|32829.3|32824.5|3
1651869610000|2022-05-06 20:40:10|32830.3|32825.5|32830.8|32826|32831.3|32826.5|32829.8|32825|12
1651869620000|2022-05-06 20:40:20|32830.3|32825.5|32830.3|32825.5|32830.3|32825.5|32830.3|32825.5|0
1651869630000|2022-05-06 20:40:30|32832.8|32828|32832.8|32828|32833.8|32829|32832.8|32828|4
1651869640000|2022-05-06 20:40:40|32833.3|32828.5|32835.3|32830.5|32837.3|32832.5|32833.3|32828.5|9
1651869650000|2022-05-06 20:40:50|32834.8|32830|32835.3|32830.5|32835.3|32830.5|32831.3|32826.5|5
1651869660000|2022-05-06 20:41:00|32834.8|32830|32833.8|32829|32838.3|32833.5|32829.8|32825|8
1651869670000|2022-05-06 20:41:10|32834.3|32829.5|32831.3|32826.5|32835.3|32830.5|32831.3|32826.5|2
1651869680000|2022-05-06 20:41:20|32834.8|32830|32830.8|32826|32835.3|32830.5|32829.3|32824.5|10
1651869700000|2022-05-06 20:41:40|32830.3|32825.5|32820.8|32816|32830.3|32825.5|32820.3|32815.5|13
1651869710000|2022-05-06 20:41:50|32821.3|32816.5|32821.3|32816.5|32821.3|32816.5|32820.8|32816|2
1651869720000|2022-05-06 20:42:00|32821.8|32817|32824.8|32820|32826.3|32821.5|32821.8|32817|4
1651869730000|2022-05-06 20:42:10|32825.3|32820.5|32824.3|32819.5|32825.8|32821|32824.3|32819.5|3
1651869740000|2022-05-06 20:42:20|32823.8|32819|32825.8|32821|32825.8|32821|32821.3|32816.5|9
1651869750000|2022-05-06 20:42:30|32826.3|32821.5|32826.3|32821.5|32826.3|32821.5|32822.3|32817.5|5
1651869760000|2022-05-06 20:42:40|32825.8|32821|32825.8|32821|32826.3|32821.5|32825.3|32820.5|4
1651869770000|2022-05-06 20:42:50|32825.3|32820.5|32824.8|32820|32825.8|32821|32824.3|32819.5|1
1651869780000|2022-05-06 20:43:00|32825.8|32821|32821.3|32816.5|32825.8|32821|32821.3|32816.5|4
1651869790000|2022-05-06 20:43:10|32821.8|32817|32823.3|32818.5|32824.3|32819.5|32821.8|32817|5
1651869800000|2022-05-06 20:43:20|32823.8|32819|32822.3|32817.5|32823.8|32819|32821.8|32817|3
1651869810000|2022-05-06 20:43:30|32821.8|32817|32820.8|32816|32821.8|32817|32820.8|32816|0
1651869820000|2022-05-06 20:43:40|32821.3|32816.5|32821.3|32816.5|32821.8|32817|32820.8|32816|11
1651869830000|2022-05-06 20:43:50|32820.3|32815.5|32826.8|32822|32827.3|32822.5|32820.3|32815.5|14
1651869840000|2022-05-06 20:44:00|32826.3|32821.5|32827.3|32822.5|32827.3|32822.5|32826.3|32821.5|1
1651869850000|2022-05-06 20:44:10|32826.8|32822|32825.8|32821|32826.8|32822|32824.8|32820|2
1651869860000|2022-05-06 20:44:20|32827.3|32822.5|32826.8|32822|32828.3|32823.5|32826.8|32822|5
1651869880000|2022-05-06 20:44:40|32825.8|32821|32825.8|32821|32825.8|32821|32824.8|32820|5
1651869890000|2022-05-06 20:44:50|||||||||1
1651869900000|2022-05-06 20:45:00|32825.3|32820.5|32824.3|32819.5|32827.3|32822.5|32822.8|32818|11
1651869910000|2022-05-06 20:45:10|32823.8|32819|32821.3|32816.5|32823.8|32819|32821.3|32816.5|0
1651869920000|2022-05-06 20:45:20|32821.8|32817|32827.8|32823|32827.8|32823|32821.3|32816.5|8
1651869930000|2022-05-06 20:45:30|32827.3|32822.5|32825.8|32821|32827.3|32822.5|32825.8|32821|2
1651869940000|2022-05-06 20:45:40|32826.3|32821.5|32825.3|32820.5|32826.3|32821.5|32824.8|32820|2
1651869950000|2022-05-06 20:45:50|32827.8|32823|32828.8|32824|32829.3|32824.5|32827.8|32823|3
1651869960000|2022-05-06 20:46:00|32829.3|32824.5|32827.3|32822.5|32829.3|32824.5|32827.3|32822.5|3
1651869970000|2022-05-06 20:46:10|32827.8|32823|32829.3|32824.5|32829.3|32824.5|32827.8|32823|6
1651869980000|2022-05-06 20:46:20|32830.8|32826|32830.3|32825.5|32830.8|32826|32830.3|32825.5|5
1651869990000|2022-05-06 20:46:30|32830.8|32826|32830.8|32826|32831.3|32826.5|32830.8|32826|1
1651870000000|2022-05-06 20:46:40|32831.3|32826.5|32838.8|32834|32839.3|32834.5|32831.3|32826.5|15
1651870010000|2022-05-06 20:46:50|32838.3|32833.5|32832.8|32828|32839.3|32834.5|32832.3|32827.5|13
1651870020000|2022-05-06 20:47:00|32832.3|32827.5|32827.8|32823|32832.3|32827.5|32826.8|32822|1
1651870030000|2022-05-06 20:47:10|32828.3|32823.5|32821.3|32816.5|32828.3|32823.5|32821.3|32816.5|12
1651870040000|2022-05-06 20:47:20|32820.8|32816|32820.8|32816|32820.8|32816|32820.8|32816|1
1651870050000|2022-05-06 20:47:30|32820.3|32815.5|32826.3|32821.5|32827.8|32823|32820.3|32815.5|11
1651870060000|2022-05-06 20:47:40|32827.8|32823|32827.8|32823|32827.8|32823|32827.3|32822.5|2
1651870070000|2022-05-06 20:47:50|32830.8|32826|32830.8|32826|32831.8|32827|32830.8|32826|3
1651870080000|2022-05-06 20:48:00|32831.8|32827|32840.3|32835.5|32840.3|32835.5|32831.3|32826.5|5
1651870090000|2022-05-06 20:48:10|32839.8|32835|32844.8|32840|32845.8|32841|32839.3|32834.5|21
1651870100000|2022-05-06 20:48:20|32845.3|32840.5|32844.3|32839.5|32845.3|32840.5|32844.3|32839.5|7
1651870110000|2022-05-06 20:48:30|32844.8|32840|32844.8|32840|32845.8|32841|32843.8|32839|4
1651870120000|2022-05-06 20:48:40|32844.3|32839.5|32845.8|32841|32847.3|32842.5|32844.3|32839.5|19
1651870130000|2022-05-06 20:48:50|32844.8|32840|32844.3|32839.5|32845.3|32840.5|32844.3|32839.5|8
1651870140000|2022-05-06 20:49:00|32844.8|32840|32849.3|32844.5|32849.3|32844.5|32844.8|32840|9
1651870150000|2022-05-06 20:49:10|32848.8|32844|32849.8|32845|32851.3|32846.5|32846.8|32842|20
1651870160000|2022-05-06 20:49:20|32850.3|32845.5|32853.8|32849|32853.8|32849|32849.3|32844.5|4
1651870170000|2022-05-06 20:49:30|32854.3|32849.5|32859.8|32855|32860.3|32855.5|32854.3|32849.5|12
1651870180000|2022-05-06 20:49:40|32860.3|32855.5|32860.3|32855.5|32861.8|32857|32859.3|32854.5|12
1651870190000|2022-05-06 20:49:50|32859.8|32855|32860.3|32855.5|32860.8|32856|32859.3|32854.5|1
1651870200000|2022-05-06 20:50:00|32859.8|32855|32859.8|32855|32860.8|32856|32855.3|32850.5|14
1651870210000|2022-05-06 20:50:10|32859.3|32854.5|32855.3|32850.5|32860.8|32856|32855.3|32850.5|5
1651870220000|2022-05-06 20:50:20|32854.3|32849.5|32854.3|32849.5|32854.3|32849.5|32853.8|32849|1
1651870230000|2022-05-06 20:50:30|32851.8|32847|32845.8|32841|32852.8|32848|32845.3|32840.5|11
1651870240000|2022-05-06 20:50:40|32844.8|32840|32846.3|32841.5|32847.8|32843|32844.8|32840|6
1651870250000|2022-05-06 20:50:50|32845.8|32841|32841.8|32837|32845.8|32841|32841.3|32836.5|6
1651870260000|2022-05-06 20:51:00|32840.8|32836|32837.8|32833|32841.8|32837|32836.8|32832|7
1651870270000|2022-05-06 20:51:10|32838.8|32834|32844.8|32840|32845.3|32840.5|32837.3|32832.5|9
1651870280000|2022-05-06 20:51:20|32844.3|32839.5|32840.8|32836|32845.3|32840.5|32840.8|32836|2
1651870290000|2022-05-06 20:51:30|32841.3|32836.5|32845.3|32840.5|32845.8|32841|32840.3|32835.5|10
1651870300000|2022-05-06 20:51:40|32844.8|32840|32849.8|32845|32849.8|32845|32844.8|32840|10
1651870310000|2022-05-06 20:51:50|32849.3|32844.5|32851.3|32846.5|32851.8|32847|32849.3|32844.5|3
1651870320000|2022-05-06 20:52:00|32849.3|32844.5|32852.3|32847.5|32852.3|32847.5|32849.3|32844.5|5
1651870330000|2022-05-06 20:52:10|32851.8|32847|32853.3|32848.5|32855.3|32850.5|32851.8|32847|9
1651870340000|2022-05-06 20:52:20|32853.8|32849|32855.8|32851|32856.8|32852|32853.3|32848.5|4
1651870350000|2022-05-06 20:52:30|32854.8|32850|32861.8|32857|32861.8|32857|32854.8|32850|9
1651870360000|2022-05-06 20:52:40|32861.3|32856.5|32860.3|32855.5|32861.3|32856.5|32860.3|32855.5|2
1651870370000|2022-05-06 20:52:50|32859.8|32855|32855.8|32851|32859.8|32855|32855.8|32851|5
1651870380000|2022-05-06 20:53:00|32855.3|32850.5|32856.8|32852|32859.8|32855|32855.3|32850.5|6
1651870390000|2022-05-06 20:53:10|32856.3|32851.5|32856.8|32852|32858.3|32853.5|32855.8|32851|1
1651870400000|2022-05-06 20:53:20|32857.3|32852.5|32854.3|32849.5|32857.3|32852.5|32854.3|32849.5|2
1651870410000|2022-05-06 20:53:30|32854.8|32850|32856.3|32851.5|32856.8|32852|32854.8|32850|1
1651870420000|2022-05-06 20:53:40|32855.8|32851|32858.3|32853.5|32858.3|32853.5|32855.3|32850.5|6
1651870430000|2022-05-06 20:53:50|32858.8|32854|32854.8|32850|32858.8|32854|32854.8|32850|4
1651870440000|2022-05-06 20:54:00|32854.3|32849.5|32854.3|32849.5|32854.3|32849.5|32854.3|32849.5|3
1651870450000|2022-05-06 20:54:10|32853.8|32849|32853.3|32848.5|32854.3|32849.5|32853.3|32848.5|2
1651870460000|2022-05-06 20:54:20|32852.8|32848|32851.3|32846.5|32852.8|32848|32849.3|32844.5|3
1651870470000|2022-05-06 20:54:30|32851.8|32847|32853.8|32849|32853.8|32849|32850.8|32846|27
1651870480000|2022-05-06 20:54:40|32854.3|32849.5|32858.3|32853.5|32858.3|32853.5|32853.8|32849|5
1651870490000|2022-05-06 20:54:50|32857.8|32853|32863.8|32859|32863.8|32859|32857.8|32853|5
1651870500000|2022-05-06 20:55:00|32863.3|32858.5|32863.8|32859|32863.8|32859|32863.3|32858.5|5
1651870510000|2022-05-06 20:55:10|32863.3|32858.5|32863.8|32859|32864.3|32859.5|32863.3|32858.5|2
1651870520000|2022-05-06 20:55:20|32863.3|32858.5|32861.3|32856.5|32863.8|32859|32861.3|32856.5|0
1651870530000|2022-05-06 20:55:30|32862.3|32857.5|32857.8|32853|32862.3|32857.5|32857.8|32853|6
1651870540000|2022-05-06 20:55:40|32857.3|32852.5|32855.3|32850.5|32857.3|32852.5|32853.8|32849|3
1651870550000|2022-05-06 20:55:50|32854.8|32850|32855.3|32850.5|32855.8|32851|32852.3|32847.5|4
1651870560000|2022-05-06 20:56:00|32855.8|32851|32851.3|32846.5|32855.8|32851|32851.3|32846.5|4
1651870570000|2022-05-06 20:56:10|32852.8|32848|32850.3|32845.5|32852.8|32848|32850.3|32845.5|3
1651870580000|2022-05-06 20:56:20|32850.8|32846|32847.8|32843|32850.8|32846|32846.8|32842|6
1651870590000|2022-05-06 20:56:30|32846.8|32842|32846.8|32842|32847.3|32842.5|32846.8|32842|3
1651870600000|2022-05-06 20:56:40|32843.3|32838.5|32849.8|32845|32849.8|32845|32843.3|32838.5|6
1651870610000|2022-05-06 20:56:50|32849.3|32844.5|32850.3|32845.5|32850.8|32846|32847.3|32842.5|10
1651870620000|2022-05-06 20:57:00|32849.8|32845|32849.3|32844.5|32850.3|32845.5|32848.8|32844|1
1651870630000|2022-05-06 20:57:10|32849.8|32845|32849.8|32845|32850.3|32845.5|32849.3|32844.5|3
1651870640000|2022-05-06 20:57:20|32850.3|32845.5|32853.8|32849|32854.3|32849.5|32850.3|32845.5|1
1651870650000|2022-05-06 20:57:30|32852.8|32848|32851.8|32847|32853.8|32849|32847.3|32842.5|3
1651870660000|2022-05-06 20:57:40|32852.3|32847.5|32851.3|32846.5|32857.3|32852.5|32851.3|32846.5|2
1651870670000|2022-05-06 20:57:50|32852.3|32847.5|32853.3|32848.5|32854.8|32850|32852.3|32847.5|1
1651870680000|2022-05-06 20:58:00|32852.8|32848|32850.8|32846|32852.8|32848|32850.8|32846|0
1651870690000|2022-05-06 20:58:10|32850.3|32845.5|32850.3|32845.5|32850.3|32845.5|32850.3|32845.5|2
1651870700000|2022-05-06 20:58:20|32849.8|32845|32850.3|32845.5|32850.3|32845.5|32849.8|32845|6
1651870710000|2022-05-06 20:58:30|32850.8|32846|32849.8|32845|32851.8|32847|32849.8|32845|6
1651870720000|2022-05-06 20:58:40|32848.8|32844|32846.8|32842|32848.8|32844|32846.8|32842|2
1651870730000|2022-05-06 20:58:50|32845.8|32841|32845.8|32841|32845.8|32841|32845.3|32840.5|4
1651870740000|2022-05-06 20:59:00|32846.3|32841.5|32846.3|32841.5|32851.3|32846.5|32840.8|32836|6
1651870750000|2022-05-06 20:59:10|32845.3|32840.5|32840.8|32836|32845.3|32840.5|32839.8|32835|1
1651870760000|2022-05-06 20:59:20|32841.3|32836.5|32835.3|32830.5|32841.3|32836.5|32835.3|32830.5|5
1651870770000|2022-05-06 20:59:30|32836.3|32831.5|32832.8|32828|32840.3|32835.5|32830.8|32826|13
1651870780000|2022-05-06 20:59:40|32833.8|32829|32832.8|32828|32833.8|32829|32830.8|32826|6
1651870790000|2022-05-06 20:59:50|32831.8|32827|32834.2|32824.4|32834.2|32828|32828.8|32823.5|4
1652047210000|2022-05-08 22:00:10|32734.8|32730|32765.8|32761|32765.8|32761|32730.3|32725.5|40
1652047220000|2022-05-08 22:00:20|32766.3|32761.5|32774.3|32769.5|32777.3|32772.5|32766.3|32761.5|17
1652047230000|2022-05-08 22:00:30|32773.8|32769|32764.3|32759.5|32774.8|32770|32764.3|32759.5|43
1652047240000|2022-05-08 22:00:40|32761.8|32757|32744.8|32740|32765.8|32761|32740.8|32736|84
1652047250000|2022-05-08 22:00:50|32745.3|32740.5|32750.3|32745.5|32759.8|32755|32742.3|32737.5|23
1652047260000|2022-05-08 22:01:00|32749.3|32744.5|32748.8|32744|32750.8|32746|32743.3|32738.5|21
1652047270000|2022-05-08 22:01:10|32748.3|32743.5|32744.3|32739.5|32748.3|32743.5|32741.3|32736.5|27
1652047280000|2022-05-08 22:01:20|32744.8|32740|32730.3|32725.5|32746.3|32741.5|32730.3|32725.5|16
1652047290000|2022-05-08 22:01:30|32731.8|32727|32718.8|32714|32736.3|32731.5|32715.8|32711|40
1652047300000|2022-05-08 22:01:40|32718.3|32713.5|32724.3|32719.5|32725.3|32720.5|32715.8|32711|32
1652047310000|2022-05-08 22:01:50|32724.8|32720|32729.3|32724.5|32729.8|32725|32720.3|32715.5|19
1652047320000|2022-05-08 22:02:00|32727.8|32723|32719.3|32714.5|32729.8|32725|32719.3|32714.5|6
1652047330000|2022-05-08 22:02:10|32718.8|32714|32688.8|32684|32718.8|32714|32688.3|32683.5|40
1652047340000|2022-05-08 22:02:20|32688.3|32683.5|32696.3|32691.5|32698.3|32693.5|32682.8|32678|35
1652047350000|2022-05-08 22:02:30|32698.3|32693.5|32680.3|32675.5|32699.3|32694.5|32680.3|32675.5|76
1652047360000|2022-05-08 22:02:40|32678.8|32674|32691.3|32686.5|32691.8|32687|32678.8|32674|9
1652047370000|2022-05-08 22:02:50|32691.8|32687|32687.3|32682.5|32693.8|32689|32686.8|32682|15
1652047380000|2022-05-08 22:03:00|32688.8|32684|32689.8|32685|32689.8|32685|32686.3|32681.5|13
1652047390000|2022-05-08 22:03:10|32690.3|32685.5|32710.3|32705.5|32710.3|32705.5|32690.3|32685.5|21
1652047400000|2022-05-08 22:03:20|32710.8|32706|32720.8|32716|32724.8|32720|32706.8|32702|25
1652047410000|2022-05-08 22:03:30|32721.3|32716.5|32714.8|32710|32721.3|32716.5|32713.8|32709|19
1652047420000|2022-05-08 22:03:40|32715.3|32710.5|32703.3|32698.5|32715.3|32710.5|32702.3|32697.5|18
1652047430000|2022-05-08 22:03:50|32703.8|32699|32703.3|32698.5|32708.3|32703.5|32703.3|32698.5|21
1652047440000|2022-05-08 22:04:00|32703.8|32699|32685.8|32681|32703.8|32699|32684.8|32680|35
1652047450000|2022-05-08 22:04:10|32686.3|32681.5|32683.3|32678.5|32687.3|32682.5|32682.8|32678|31
1652047460000|2022-05-08 22:04:20|32682.8|32678|32683.8|32679|32683.8|32679|32680.8|32676|10
1652047470000|2022-05-08 22:04:30|32684.3|32679.5|32683.3|32678.5|32684.3|32679.5|32682.8|32678|8
1652047480000|2022-05-08 22:04:40|32682.8|32678|32681.8|32677|32683.3|32678.5|32681.3|32676.5|7
1652047490000|2022-05-08 22:04:50|32681.3|32676.5|32683.3|32678.5|32683.3|32678.5|32680.8|32676|10
1652047500000|2022-05-08 22:05:00|32684.3|32679.5|32682.3|32677.5|32684.3|32679.5|32677.8|32673|18
1652047510000|2022-05-08 22:05:10|32683.8|32679|32683.8|32679|32685.8|32681|32682.3|32677.5|16
1652047520000|2022-05-08 22:05:20|32683.3|32678.5|32669.8|32665|32683.3|32678.5|32665.8|32661|54
1652047530000|2022-05-08 22:05:30|32666.3|32661.5|32666.3|32661.5|32667.8|32663|32659.8|32655|73
1652047540000|2022-05-08 22:05:40|32666.8|32662|32653.3|32648.5|32667.8|32663|32652.3|32647.5|41
1652047550000|2022-05-08 22:05:50|32652.8|32648|32655.8|32651|32656.8|32652|32644.8|32640|54
1652047560000|2022-05-08 22:06:00|32654.8|32650|32656.3|32651.5|32658.8|32654|32651.3|32646.5|31
1652047570000|2022-05-08 22:06:10|32656.8|32652|32667.3|32662.5|32669.8|32665|32656.8|32652|21
1652047580000|2022-05-08 22:06:20|32665.3|32660.5|32656.8|32652|32666.8|32662|32655.8|32651|11
1652047590000|2022-05-08 22:06:30|32655.3|32650.5|32655.3|32650.5|32655.3|32650.5|32648.8|32644|14
1652047600000|2022-05-08 22:06:40|32657.8|32653|32659.8|32655|32660.3|32655.5|32656.8|32652|6
1652047610000|2022-05-08 22:06:50|32659.3|32654.5|32658.3|32653.5|32660.8|32656|32656.8|32652|4
1652047620000|2022-05-08 22:07:00|32658.8|32654|32669.3|32664.5|32688.3|32683.5|32658.8|32654|92
1652047630000|2022-05-08 22:07:10|32668.3|32663.5|32661.3|32656.5|32668.3|32663.5|32652.3|32647.5|55
1652047640000|2022-05-08 22:07:20|32661.8|32657|32659.3|32654.5|32663.3|32658.5|32659.3|32654.5|5
1652047650000|2022-05-08 22:07:30|32659.8|32655|32669.8|32665|32670.3|32665.5|32659.8|32655|7
1652047660000|2022-05-08 22:07:40|32670.3|32665.5|32669.3|32664.5|32670.3|32665.5|32662.3|32657.5|7
1652047670000|2022-05-08 22:07:50|32669.8|32665|32671.8|32667|32673.3|32668.5|32669.8|32665|8
1652047680000|2022-05-08 22:08:00|32671.3|32666.5|32663.3|32658.5|32671.3|32666.5|32662.8|32658|1
1652047690000|2022-05-08 22:08:10|32663.8|32659|32664.3|32659.5|32664.3|32659.5|32663.3|32658.5|1
1652047700000|2022-05-08 22:08:20|32663.8|32659|32661.8|32657|32664.3|32659.5|32660.3|32655.5|7
1652047710000|2022-05-08 22:08:30|32662.3|32657.5|32666.3|32661.5|32666.3|32661.5|32661.3|32656.5|7
1652047720000|2022-05-08 22:08:40|32663.8|32659|32658.3|32653.5|32663.8|32659|32656.8|32652|14
1652047730000|2022-05-08 22:08:50|32658.8|32654|32690.8|32686|32691.8|32687|32658.8|32654|43
1652047740000|2022-05-08 22:09:00|32689.8|32685|32683.8|32679|32698.3|32693.5|32682.3|32677.5|24
1652047750000|2022-05-08 22:09:10|32684.3|32679.5|32690.3|32685.5|32699.3|32694.5|32684.3|32679.5|28
1652047760000|2022-05-08 22:09:20|32691.3|32686.5|32692.3|32687.5|32692.3|32687.5|32690.3|32685.5|2
1652047770000|2022-05-08 22:09:30|32688.8|32684|32685.3|32680.5|32688.8|32684|32684.3|32679.5|11
1652047780000|2022-05-08 22:09:40|32685.8|32681|32687.3|32682.5|32687.8|32683|32685.8|32681|5
1652047790000|2022-05-08 22:09:50|32687.8|32683|32692.8|32688|32692.8|32688|32687.8|32683|4
1652047800000|2022-05-08 22:10:00|32693.3|32688.5|32701.3|32696.5|32702.3|32697.5|32692.3|32687.5|24
1652047810000|2022-05-08 22:10:10|32701.8|32697|32698.8|32694|32701.8|32697|32695.8|32691|14
1652047820000|2022-05-08 22:10:20|32699.3|32694.5|32699.8|32695|32702.3|32697.5|32697.8|32693|4
1652047830000|2022-05-08 22:10:30|32698.3|32693.5|32698.8|32694|32699.8|32695|32695.8|32691|6
1652047840000|2022-05-08 22:10:40|32699.3|32694.5|32697.3|32692.5|32699.3|32694.5|32697.3|32692.5|0
1652047850000|2022-05-08 22:10:50|32698.8|32694|32700.8|32696|32704.8|32700|32698.8|32694|14
1652047860000|2022-05-08 22:11:00|32699.8|32695|32698.8|32694|32699.8|32695|32694.8|32690|11
1652047870000|2022-05-08 22:11:10|32698.3|32693.5|32697.8|32693|32698.3|32693.5|32697.3|32692.5|3
1652047880000|2022-05-08 22:11:20|32697.3|32692.5|32702.8|32698|32703.8|32699|32696.3|32691.5|23
1652047890000|2022-05-08 22:11:30|32702.3|32697.5|32702.3|32697.5|32703.8|32699|32702.3|32697.5|3
1652047900000|2022-05-08 22:11:40|32701.8|32697|32697.8|32693|32705.3|32700.5|32696.8|32692|6
1652047910000|2022-05-08 22:11:50|32698.3|32693.5|32678.3|32673.5|32698.3|32693.5|32678.3|32673.5|21
1652047920000|2022-05-08 22:12:00|32678.8|32674|32679.8|32675|32679.8|32675|32676.3|32671.5|22
1652047930000|2022-05-08 22:12:10|32678.3|32673.5|32683.8|32679|32684.8|32680|32678.3|32673.5|19
1652047940000|2022-05-08 22:12:20|32683.3|32678.5|32683.8|32679|32683.8|32679|32682.3|32677.5|4
1652047950000|2022-05-08 22:12:30|32683.3|32678.5|32686.3|32681.5|32686.8|32682|32683.3|32678.5|25
1652047960000|2022-05-08 22:12:40|32688.8|32684|32690.8|32686|32690.8|32686|32688.8|32684|4
1652047970000|2022-05-08 22:12:50|32690.3|32685.5|32691.8|32687|32691.8|32687|32690.3|32685.5|3
1652047980000|2022-05-08 22:13:00|32691.3|32686.5|32691.3|32686.5|32691.8|32687|32689.8|32685|1
1652047990000|2022-05-08 22:13:10|32691.8|32687|32691.3|32686.5|32692.8|32688|32691.3|32686.5|2
1652048000000|2022-05-08 22:13:20|32691.8|32687|32681.8|32677|32691.8|32687|32681.8|32677|4
1652048010000|2022-05-08 22:13:30|32682.8|32678|32681.8|32677|32683.3|32678.5|32681.8|32677|2
1652048020000|2022-05-08 22:13:40|32681.3|32676.5|32683.8|32679|32683.8|32679|32681.3|32676.5|0
1652048030000|2022-05-08 22:13:50|32683.3|32678.5|32685.3|32680.5|32686.3|32681.5|32683.3|32678.5|3
1652048040000|2022-05-08 22:14:00|32683.3|32678.5|32685.8|32681|32685.8|32681|32683.3|32678.5|11
1652048050000|2022-05-08 22:14:10|32685.3|32680.5|32684.8|32680|32685.3|32680.5|32684.8|32680|0
1652048060000|2022-05-08 22:14:20|32685.3|32680.5|32686.8|32682|32687.8|32683|32685.3|32680.5|1
1652048070000|2022-05-08 22:14:30|32687.3|32682.5|32690.3|32685.5|32690.3|32685.5|32685.8|32681|9
1652048080000|2022-05-08 22:14:40|32690.8|32686|32702.8|32698|32705.3|32700.5|32690.8|32686|41
1652048090000|2022-05-08 22:14:50|32702.3|32697.5|32679.8|32675|32702.8|32698|32678.3|32673.5|98
1652048100000|2022-05-08 22:15:00|32680.3|32675.5|32690.8|32686|32690.8|32686|32679.8|32675|12
1652048110000|2022-05-08 22:15:10|32691.8|32687|32687.8|32683|32691.8|32687|32687.8|32683|14
1652048120000|2022-05-08 22:15:20|32688.3|32683.5|32688.8|32684|32689.8|32685|32687.3|32682.5|3
1652048130000|2022-05-08 22:15:30|32689.3|32684.5|32692.8|32688|32692.8|32688|32689.3|32684.5|1
1652048140000|2022-05-08 22:15:40|32693.3|32688.5|32692.8|32688|32693.3|32688.5|32692.8|32688|1
1652048150000|2022-05-08 22:15:50|32692.3|32687.5|32692.8|32688|32696.8|32692|32692.3|32687.5|4
1652048160000|2022-05-08 22:16:00|32692.3|32687.5|32692.8|32688|32693.3|32688.5|32691.8|32687|1
1652048170000|2022-05-08 22:16:10|32692.3|32687.5|32685.8|32681|32692.3|32687.5|32683.8|32679|7
1652048180000|2022-05-08 22:16:20|32686.8|32682|32695.8|32691|32695.8|32691|32686.8|32682|10
1652048190000|2022-05-08 22:16:30|32695.3|32690.5|32696.3|32691.5|32699.3|32694.5|32693.3|32688.5|14
1652048200000|2022-05-08 22:16:40|32695.8|32691|32691.8|32687|32695.8|32691|32691.3|32686.5|4
1652048210000|2022-05-08 22:16:50|32691.3|32686.5|32692.8|32688|32695.3|32690.5|32691.3|32686.5|20
1652048220000|2022-05-08 22:17:00|32693.3|32688.5|32691.3|32686.5|32693.8|32689|32690.8|32686|2
1652048230000|2022-05-08 22:17:10|32690.8|32686|32684.3|32679.5|32690.8|32686|32684.3|32679.5|18
1652048240000|2022-05-08 22:17:20|32684.8|32680|32689.3|32684.5|32689.3|32684.5|32684.8|32680|11
1652048250000|2022-05-08 22:17:30|32688.8|32684|32685.3|32680.5|32688.8|32684|32685.3|32680.5|8
1652048260000|2022-05-08 22:17:40|32685.8|32681|32694.8|32690|32695.3|32690.5|32685.8|32681|12
1652048270000|2022-05-08 22:17:50|32695.3|32690.5|32697.8|32693|32698.3|32693.5|32692.8|32688|6
1652048280000|2022-05-08 22:18:00|32698.3|32693.5|32705.8|32701|32711.8|32707|32698.3|32693.5|76
1652048290000|2022-05-08 22:18:10|32705.3|32700.5|32709.8|32705|32715.3|32710.5|32700.8|32696|32
1652048300000|2022-05-08 22:18:20|32710.3|32705.5|32724.3|32719.5|32724.3|32719.5|32710.3|32705.5|41
1652048310000|2022-05-08 22:18:30|32723.8|32719|32723.3|32718.5|32727.3|32722.5|32720.8|32716|37
1652048320000|2022-05-08 22:18:40|32723.8|32719|32718.3|32713.5|32725.3|32720.5|32716.8|32712|15
1652048330000|2022-05-08 22:18:50|32717.8|32713|32706.8|32702|32717.8|32713|32706.8|32702|13
1652048340000|2022-05-08 22:19:00|32707.3|32702.5|32710.3|32705.5|32712.8|32708|32706.8|32702|9
1652048350000|2022-05-08 22:19:10|32710.8|32706|32705.8|32701|32710.8|32706|32703.3|32698.5|7
1652048360000|2022-05-08 22:19:20|32706.3|32701.5|32710.3|32705.5|32712.3|32707.5|32706.3|32701.5|17
1652048370000|2022-05-08 22:19:30|32709.8|32705|32708.8|32704|32710.3|32705.5|32708.3|32703.5|5
1652048380000|2022-05-08 22:19:40|32709.3|32704.5|32709.3|32704.5|32711.3|32706.5|32708.3|32703.5|7
1652048390000|2022-05-08 22:19:50|32708.8|32704|32706.8|32702|32708.8|32704|32705.8|32701|1
1652048400000|2022-05-08 22:20:00|32704.8|32700|32707.3|32702.5|32708.3|32703.5|32701.3|32696.5|7
1652048410000|2022-05-08 22:20:10|32704.8|32700|32710.8|32706|32712.8|32708|32704.8|32700|5
1652048420000|2022-05-08 22:20:20|32711.3|32706.5|32715.3|32710.5|32717.8|32713|32709.3|32704.5|7
1652048430000|2022-05-08 22:20:30|32710.3|32705.5|32701.3|32696.5|32710.3|32705.5|32701.3|32696.5|11
1652048440000|2022-05-08 22:20:40|32700.3|32695.5|32698.8|32694|32703.3|32698.5|32696.8|32692|16
1652048450000|2022-05-08 22:20:50|32699.3|32694.5|32696.3|32691.5|32699.8|32695|32693.3|32688.5|13
1652048460000|2022-05-08 22:21:00|32695.8|32691|32698.8|32694|32698.8|32694|32692.3|32687.5|15
1652048470000|2022-05-08 22:21:10|32699.3|32694.5|32696.8|32692|32699.8|32695|32695.8|32691|4
1652048480000|2022-05-08 22:21:20|32697.3|32692.5|32699.3|32694.5|32699.3|32694.5|32697.3|32692.5|3
1652048490000|2022-05-08 22:21:30|32698.8|32694|32696.8|32692|32698.8|32694|32696.3|32691.5|4
1652048500000|2022-05-08 22:21:40|32696.3|32691.5|32709.8|32705|32711.8|32707|32696.3|32691.5|23
1652048510000|2022-05-08 22:21:50|32710.3|32705.5|32707.3|32702.5|32710.8|32706|32705.8|32701|5
1652048520000|2022-05-08 22:22:00|32707.8|32703|32712.8|32708|32719.3|32714.5|32707.8|32703|13
1652048530000|2022-05-08 22:22:10|32713.3|32708.5|32717.3|32712.5|32717.8|32713|32712.8|32708|4
1652048540000|2022-05-08 22:22:20|32716.8|32712|32716.8|32712|32717.3|32712.5|32714.3|32709.5|2
1652048550000|2022-05-08 22:22:30|32716.3|32711.5|32710.8|32706|32716.3|32711.5|32710.8|32706|9
1652048560000|2022-05-08 22:22:40|32710.3|32705.5|32713.8|32709|32714.3|32709.5|32709.8|32705|7
1652048570000|2022-05-08 22:22:50|32714.3|32709.5|32713.8|32709|32716.3|32711.5|32713.8|32709|5
1652048580000|2022-05-08 22:23:00|32714.8|32710|32712.3|32707.5|32715.3|32710.5|32712.3|32707.5|0
1652048590000|2022-05-08 22:23:10|32712.8|32708|32713.8|32709|32716.3|32711.5|32712.8|32708|1
1652048600000|2022-05-08 22:23:20|32714.8|32710|32719.8|32715|32719.8|32715|32714.8|32710|4
1652048610000|2022-05-08 22:23:30|32718.8|32714|32717.8|32713|32719.3|32714.5|32717.8|32713|2
1652048620000|2022-05-08 22:23:40|32715.3|32710.5|32716.8|32712|32718.3|32713.5|32715.3|32710.5|6
1652048630000|2022-05-08 22:23:50|32717.3|32712.5|32721.3|32716.5|32721.3|32716.5|32717.3|32712.5|1
1652048640000|2022-05-08 22:24:00|32719.8|32715|32722.3|32717.5|32722.8|32718|32719.8|32715|1
1652048650000|2022-05-08 22:24:10|32722.8|32718|32723.3|32718.5|32723.3|32718.5|32722.3|32717.5|0
1652048660000|2022-05-08 22:24:20|32723.8|32719|32724.8|32720|32727.3|32722.5|32723.3|32718.5|8
1652048670000|2022-05-08 22:24:30|32725.3|32720.5|32723.3|32718.5|32725.3|32720.5|32722.8|32718|1
1652048680000|2022-05-08 22:24:40|32722.8|32718|32720.8|32716|32723.3|32718.5|32720.8|32716|0
1652048690000|2022-05-08 22:24:50|32720.3|32715.5|32718.8|32714|32720.3|32715.5|32717.3|32712.5|1
1652048700000|2022-05-08 22:25:00|32718.3|32713.5|32720.3|32715.5|32721.3|32716.5|32717.3|32712.5|8
1652048710000|2022-05-08 22:25:10|32720.8|32716|32722.3|32717.5|32723.3|32718.5|32720.8|32716|0
1652048720000|2022-05-08 22:25:20|32721.3|32716.5|32715.8|32711|32721.8|32717|32715.8|32711|6
1652048730000|2022-05-08 22:25:30|32717.3|32712.5|32717.8|32713|32717.8|32713|32713.3|32708.5|6
1652048740000|2022-05-08 22:25:40|32717.3|32712.5|32719.8|32715|32720.3|32715.5|32717.3|32712.5|0
1652048750000|2022-05-08 22:25:50|32720.3|32715.5|32724.8|32720|32725.8|32721|32720.3|32715.5|4
1652048760000|2022-05-08 22:26:00|32726.3|32721.5|32728.8|32724|32731.8|32727|32726.3|32721.5|23
1652048770000|2022-05-08 22:26:10|32728.3|32723.5|32726.8|32722|32730.8|32726|32726.8|32722|9
1652048780000|2022-05-08 22:26:20|32726.3|32721.5|32724.3|32719.5|32727.3|32722.5|32723.3|32718.5|3
1652048790000|2022-05-08 22:26:30|32723.8|32719|32723.3|32718.5|32724.3|32719.5|32722.3|32717.5|1
1652048800000|2022-05-08 22:26:40|32723.8|32719|32724.3|32719.5|32724.8|32720|32723.3|32718.5|3
1652048810000|2022-05-08 22:26:50|32723.8|32719|32722.3|32717.5|32723.8|32719|32721.8|32717|6
1652048820000|2022-05-08 22:27:00|32722.8|32718|32729.3|32724.5|32729.3|32724.5|32722.8|32718|4
1652048830000|2022-05-08 22:27:10|32728.8|32724|32730.3|32725.5|32730.3|32725.5|32727.8|32723|3
1652048840000|2022-05-08 22:27:20|32729.8|32725|32727.3|32722.5|32729.8|32725|32727.3|32722.5|1
1652048850000|2022-05-08 22:27:30|32726.8|32722|32727.3|32722.5|32727.3|32722.5|32726.8|32722|2
1652048860000|2022-05-08 22:27:40|32726.8|32722|32727.3|32722.5|32727.3|32722.5|32726.3|32721.5|1
1652048870000|2022-05-08 22:27:50|32726.8|32722|32725.8|32721|32726.8|32722|32725.8|32721|0
1652048880000|2022-05-08 22:28:00|32726.3|32721.5|32726.3|32721.5|32726.8|32722|32725.8|32721|0
1652048890000|2022-05-08 22:28:10|32725.8|32721|32721.8|32717|32725.8|32721|32719.8|32715|11
1652048900000|2022-05-08 22:28:20|32722.8|32718|32720.3|32715.5|32722.8|32718|32720.3|32715.5|4
1652048910000|2022-05-08 22:28:30|32723.3|32718.5|32720.3|32715.5|32724.3|32719.5|32719.8|32715|1
1652048920000|2022-05-08 22:28:40|32719.8|32715|32721.3|32716.5|32721.8|32717|32719.8|32715|1
1652048930000|2022-05-08 22:28:50|32720.8|32716|32722.3|32717.5|32722.8|32718|32720.3|32715.5|3
1652048940000|2022-05-08 22:29:00|32724.8|32720|32724.3|32719.5|32726.3|32721.5|32724.3|32719.5|3
1652048950000|2022-05-08 22:29:10|32723.3|32718.5|32720.3|32715.5|32723.3|32718.5|32720.3|32715.5|6
1652048960000|2022-05-08 22:29:20|32719.8|32715|32718.8|32714|32720.3|32715.5|32718.8|32714|0
1652048970000|2022-05-08 22:29:30|32718.3|32713.5|32715.3|32710.5|32718.3|32713.5|32715.3|32710.5|3
1652048980000|2022-05-08 22:29:40|32714.8|32710|32715.8|32711|32716.3|32711.5|32714.3|32709.5|6
1652048990000|2022-05-08 22:29:50|32715.3|32710.5|32718.3|32713.5|32718.3|32713.5|32715.3|32710.5|7
1652049000000|2022-05-08 22:30:00|32718.8|32714|32729.3|32724.5|32730.8|32726|32718.8|32714|13
1652049010000|2022-05-08 22:30:10|32729.8|32725|32727.3|32722.5|32729.8|32725|32725.8|32721|2
1652049020000|2022-05-08 22:30:20|32727.8|32723|32725.3|32720.5|32727.8|32723|32724.3|32719.5|1
1652049030000|2022-05-08 22:30:30|32725.8|32721|32732.8|32728|32732.8|32728|32725.3|32720.5|7
1652049040000|2022-05-08 22:30:40|32733.3|32728.5|32733.8|32729|32735.3|32730.5|32732.3|32727.5|10
1652049050000|2022-05-08 22:30:50|32733.3|32728.5|32730.8|32726|32733.3|32728.5|32726.3|32721.5|12
1652049060000|2022-05-08 22:31:00|32731.3|32726.5|32733.8|32729|32733.8|32729|32728.8|32724|5
1652049070000|2022-05-08 22:31:10|32733.3|32728.5|32724.8|32720|32733.3|32728.5|32724.8|32720|6
1652049080000|2022-05-08 22:31:20|32725.3|32720.5|32725.3|32720.5|32726.3|32721.5|32724.8|32720|0
1652049090000|2022-05-08 22:31:30|32724.8|32720|32725.3|32720.5|32726.3|32721.5|32724.8|32720|2
1652049100000|2022-05-08 22:31:40|32725.8|32721|32726.3|32721.5|32726.3|32721.5|32725.3|32720.5|2
1652049120000|2022-05-08 22:32:00|32728.8|32724|32723.8|32719|32728.8|32724|32723.8|32719|9
1652049130000|2022-05-08 22:32:10|32724.3|32719.5|32718.3|32713.5|32724.3|32719.5|32714.8|32710|13
1652049140000|2022-05-08 22:32:20|32718.8|32714|32711.3|32706.5|32718.8|32714|32711.3|32706.5|10
1652049150000|2022-05-08 22:32:30|32710.3|32705.5|32711.3|32706.5|32711.8|32707|32709.3|32704.5|19
1652049160000|2022-05-08 22:32:40|32711.8|32707|32706.3|32701.5|32711.8|32707|32704.8|32700|16
1652049170000|2022-05-08 22:32:50|32705.8|32701|32715.3|32710.5|32718.3|32713.5|32705.8|32701|5
1652049180000|2022-05-08 22:33:00|32714.8|32710|32716.8|32712|32718.8|32714|32714.8|32710|9
1652049190000|2022-05-08 22:33:10|32717.3|32712.5|32719.3|32714.5|32719.8|32715|32717.3|32712.5|2
1652049200000|2022-05-08 22:33:20|32718.8|32714|32722.8|32718|32722.8|32718|32718.8|32714|1
1652049210000|2022-05-08 22:33:30|32722.3|32717.5|32720.3|32715.5|32729.8|32725|32719.8|32715|7
1652049220000|2022-05-08 22:33:40|32720.8|32716|32722.3|32717.5|32722.3|32717.5|32720.8|32716|1
1652049230000|2022-05-08 22:33:50|32722.8|32718|32715.8|32711|32724.3|32719.5|32715.8|32711|2
1652049240000|2022-05-08 22:34:00|32715.3|32710.5|32724.3|32719.5|32724.3|32719.5|32714.3|32709.5|14
1652049250000|2022-05-08 22:34:10|32723.3|32718.5|32724.3|32719.5|32724.3|32719.5|32717.8|32713|6
1652049260000|2022-05-08 22:34:20|32726.8|32722|32725.3|32720.5|32726.8|32722|32723.8|32719|2
1652049270000|2022-05-08 22:34:30|32725.8|32721|32732.8|32728|32732.8|32728|32725.8|32721|6
1652049280000|2022-05-08 22:34:40|32732.3|32727.5|32735.3|32730.5|32735.8|32731|32730.8|32726|6
1652049290000|2022-05-08 22:34:50|32734.8|32730|32730.8|32726|32734.8|32730|32730.8|32726|13
1652049300000|2022-05-08 22:35:00|32730.3|32725.5|32737.8|32733|32738.3|32733.5|32728.3|32723.5|13
1652049310000|2022-05-08 22:35:10|32736.8|32732|32736.8|32732|32737.3|32732.5|32736.3|32731.5|1
1652049320000|2022-05-08 22:35:20|32737.3|32732.5|32733.8|32729|32737.3|32732.5|32733.8|32729|0
1652049330000|2022-05-08 22:35:30|32733.3|32728.5|32738.3|32733.5|32738.3|32733.5|32733.3|32728.5|1
1652049340000|2022-05-08 22:35:40|32737.8|32733|32739.8|32735|32739.8|32735|32737.3|32732.5|1
1652049350000|2022-05-08 22:35:50|32738.8|32734|32736.3|32731.5|32739.8|32735|32735.3|32730.5|9
1652049360000|2022-05-08 22:36:00|32736.8|32732|32738.8|32734|32738.8|32734|32735.3|32730.5|6
1652049370000|2022-05-08 22:36:10|32739.8|32735|32740.3|32735.5|32740.3|32735.5|32739.3|32734.5|4
1652049380000|2022-05-08 22:36:20|32739.8|32735|32743.3|32738.5|32743.3|32738.5|32739.8|32735|14
1652049390000|2022-05-08 22:36:30|32742.8|32738|32740.3|32735.5|32742.8|32738|32739.3|32734.5|10
1652049400000|2022-05-08 22:36:40|32740.8|32736|32741.3|32736.5|32742.3|32737.5|32740.8|32736|1
1652049410000|2022-05-08 22:36:50|32740.8|32736|32736.3|32731.5|32740.8|32736|32735.8|32731|10
1652049420000|2022-05-08 22:37:00|32737.3|32732.5|32736.8|32732|32742.3|32737.5|32736.8|32732|13
1652049430000|2022-05-08 22:37:10|32737.3|32732.5|32738.3|32733.5|32738.3|32733.5|32736.8|32732|0
1652049440000|2022-05-08 22:37:20|32739.8|32735|32739.8|32735|32739.8|32735|32739.8|32735|1
1652049450000|2022-05-08 22:37:30|32740.3|32735.5|32740.3|32735.5|32741.3|32736.5|32738.3|32733.5|4
1652049460000|2022-05-08 22:37:40|32740.8|32736|32736.3|32731.5|32741.8|32737|32731.8|32727|23
1652049470000|2022-05-08 22:37:50|32736.8|32732|32735.3|32730.5|32737.3|32732.5|32735.3|32730.5|0
1652049480000|2022-05-08 22:38:00|32734.3|32729.5|32734.3|32729.5|32735.8|32731|32733.3|32728.5|5
1652049490000|2022-05-08 22:38:10|32734.8|32730|32736.8|32732|32736.8|32732|32734.3|32729.5|0
1652049500000|2022-05-08 22:38:20|32735.8|32731|32736.8|32732|32739.8|32735|32735.8|32731|5
1652049510000|2022-05-08 22:38:30|32737.3|32732.5|32739.3|32734.5|32740.3|32735.5|32737.3|32732.5|0
1652049520000|2022-05-08 22:38:40|32739.8|32735|32739.3|32734.5|32739.8|32735|32738.3|32733.5|1
1652049530000|2022-05-08 22:38:50|32739.8|32735|32738.8|32734|32739.8|32735|32737.8|32733|0
1652049540000|2022-05-08 22:39:00|32738.3|32733.5|32739.3|32734.5|32739.8|32735|32737.8|32733|3
1652049550000|2022-05-08 22:39:10|32738.8|32734|32735.8|32731|32739.8|32735|32735.8|32731|4
1652049560000|2022-05-08 22:39:20|32737.3|32732.5|32737.3|32732.5|32737.8|32733|32737.3|32732.5|3
1652049570000|2022-05-08 22:39:30|32737.8|32733|32739.8|32735|32739.8|32735|32737.3|32732.5|4
1652049580000|2022-05-08 22:39:40|32739.3|32734.5|32739.8|32735|32739.8|32735|32738.8|32734|2
1652049590000|2022-05-08 22:39:50|32739.3|32734.5|32739.3|32734.5|32739.8|32735|32738.8|32734|0
1652049600000|2022-05-08 22:40:00|32738.8|32734|32734.3|32729.5|32738.8|32734|32734.3|32729.5|4
1652049610000|2022-05-08 22:40:10|32735.3|32730.5|32735.3|32730.5|32735.8|32731|32735.3|32730.5|2
1652049620000|2022-05-08 22:40:20|32734.8|32730|32737.8|32733|32737.8|32733|32733.3|32728.5|4
1652049630000|2022-05-08 22:40:30|32738.3|32733.5|32736.8|32732|32738.8|32734|32735.3|32730.5|9
1652049640000|2022-05-08 22:40:40|32736.3|32731.5|32736.3|32731.5|32736.8|32732|32736.3|32731.5|0
1652049650000|2022-05-08 22:40:50|32737.8|32733|32737.3|32732.5|32737.8|32733|32737.3|32732.5|2
1652049660000|2022-05-08 22:41:00|32737.8|32733|32736.8|32732|32738.8|32734|32736.8|32732|2
1652049670000|2022-05-08 22:41:10|32735.3|32730.5|32729.8|32725|32735.3|32730.5|32729.8|32725|11
1652049680000|2022-05-08 22:41:20|32729.3|32724.5|32729.8|32725|32729.8|32725|32729.3|32724.5|4
1652049690000|2022-05-08 22:41:30|32730.3|32725.5|32735.3|32730.5|32737.3|32732.5|32730.3|32725.5|15
1652049700000|2022-05-08 22:41:40|32734.8|32730|32731.3|32726.5|32735.3|32730.5|32731.3|32726.5|3
1652049720000|2022-05-08 22:42:00|32732.3|32727.5|32731.3|32726.5|32737.3|32732.5|32729.8|32725|18
1652049730000|2022-05-08 22:42:10|32731.8|32727|32727.3|32722.5|32733.3|32728.5|32726.8|32722|16
1652049740000|2022-05-08 22:42:20|32729.3|32724.5|32727.3|32722.5|32730.3|32725.5|32727.3|32722.5|6
1652049750000|2022-05-08 22:42:30|32726.8|32722|32723.3|32718.5|32729.3|32724.5|32721.8|32717|10
1652049760000|2022-05-08 22:42:40|32723.8|32719|32725.3|32720.5|32726.8|32722|32723.8|32719|3
1652049770000|2022-05-08 22:42:50|32724.8|32720|32724.8|32720|32725.3|32720.5|32724.8|32720|0
1652049780000|2022-05-08 22:43:00|32725.3|32720.5|32724.3|32719.5|32725.3|32720.5|32724.3|32719.5|0
1652049790000|2022-05-08 22:43:10|32724.8|32720|32723.8|32719|32725.8|32721|32723.8|32719|10
1652049800000|2022-05-08 22:43:20|32723.3|32718.5|32723.3|32718.5|32723.3|32718.5|32723.3|32718.5|0
1652049810000|2022-05-08 22:43:30|32721.8|32717|32722.3|32717.5|32722.8|32718|32721.8|32717|2
1652049820000|2022-05-08 22:43:40|32722.8|32718|32724.3|32719.5|32725.8|32721|32722.8|32718|7
1652049830000|2022-05-08 22:43:50|32724.8|32720|32726.3|32721.5|32726.3|32721.5|32724.8|32720|0
1652049840000|2022-05-08 22:44:00|32726.8|32722|32725.8|32721|32727.8|32723|32725.8|32721|1
1652049850000|2022-05-08 22:44:10|32725.3|32720.5|32718.8|32714|32725.3|32720.5|32718.8|32714|13
1652049860000|2022-05-08 22:44:20|32719.3|32714.5|32717.8|32713|32719.3|32714.5|32715.3|32710.5|15
1652049870000|2022-05-08 22:44:30|32717.3|32712.5|32717.8|32713|32722.8|32718|32713.8|32709|38
1652049880000|2022-05-08 22:44:40|32717.3|32712.5|32718.3|32713.5|32719.8|32715|32716.8|32712|2
1652049890000|2022-05-08 22:44:50|32717.8|32713|32722.3|32717.5|32722.3|32717.5|32717.8|32713|4
1652049900000|2022-05-08 22:45:00|32722.8|32718|32717.3|32712.5|32726.8|32722|32716.8|32712|5
1652049910000|2022-05-08 22:45:10|32716.3|32711.5|32715.3|32710.5|32716.3|32711.5|32714.8|32710|0
1652049920000|2022-05-08 22:45:20|32717.8|32713|32717.8|32713|32718.3|32713.5|32717.8|32713|3
1652049930000|2022-05-08 22:45:30|32718.3|32713.5|32718.8|32714|32718.8|32714|32717.3|32712.5|2
1652049940000|2022-05-08 22:45:40|32717.3|32712.5|32718.8|32714|32718.8|32714|32716.8|32712|4
1652049950000|2022-05-08 22:45:50|32718.3|32713.5|32718.3|32713.5|32718.8|32714|32718.3|32713.5|0
1652049960000|2022-05-08 22:46:00|32718.8|32714|32720.3|32715.5|32720.3|32715.5|32716.3|32711.5|9
1652049970000|2022-05-08 22:46:10|32720.8|32716|32721.8|32717|32722.3|32717.5|32720.8|32716|0
1652049980000|2022-05-08 22:46:20|32720.3|32715.5|32722.3|32717.5|32722.3|32717.5|32720.3|32715.5|0
1652049990000|2022-05-08 22:46:30|32721.8|32717|32723.8|32719|32725.3|32720.5|32721.8|32717|3
1652050000000|2022-05-08 22:46:40|32723.3|32718.5|32724.3|32719.5|32727.3|32722.5|32723.3|32718.5|3
1652050010000|2022-05-08 22:46:50|32724.8|32720|32724.3|32719.5|32724.8|32720|32724.3|32719.5|0
1652050020000|2022-05-08 22:47:00|32724.8|32720|32724.3|32719.5|32725.8|32721|32724.3|32719.5|2
1652050030000|2022-05-08 22:47:10|32724.8|32720|32723.3|32718.5|32725.3|32720.5|32722.8|32718|0
1652050040000|2022-05-08 22:47:20|32722.8|32718|32723.3|32718.5|32723.3|32718.5|32721.8|32717|2
1652050050000|2022-05-08 22:47:30|32722.8|32718|32724.8|32720|32725.3|32720.5|32722.8|32718|3
1652050060000|2022-05-08 22:47:40|32725.3|32720.5|32725.8|32721|32726.3|32721.5|32725.3|32720.5|1
1652050070000|2022-05-08 22:47:50|32724.8|32720|32723.8|32719|32724.8|32720|32723.8|32719|1
1652050080000|2022-05-08 22:48:00|32724.3|32719.5|32728.3|32723.5|32728.8|32724|32724.3|32719.5|3
1652050090000|2022-05-08 22:48:10|32726.3|32721.5|32725.3|32720.5|32726.3|32721.5|32725.3|32720.5|4
1652050100000|2022-05-08 22:48:20|32725.8|32721|32725.3|32720.5|32726.3|32721.5|32725.3|32720.5|0
1652050110000|2022-05-08 22:48:30|32725.8|32721|32726.8|32722|32726.8|32722|32725.8|32721|5
1652050120000|2022-05-08 22:48:40|32727.3|32722.5|32727.3|32722.5|32727.3|32722.5|32727.3|32722.5|0
1652050130000|2022-05-08 22:48:50|32726.8|32722|32726.8|32722|32727.3|32722.5|32726.8|32722|0
1652050140000|2022-05-08 22:49:00|32727.3|32722.5|32727.8|32723|32727.8|32723|32727.3|32722.5|0
1652050150000|2022-05-08 22:49:10|32728.3|32723.5|32728.8|32724|32731.3|32726.5|32728.3|32723.5|14
1652050160000|2022-05-08 22:49:20|32729.3|32724.5|32723.8|32719|32729.3|32724.5|32723.8|32719|9
1652050170000|2022-05-08 22:49:30|32723.3|32718.5|32725.3|32720.5|32725.3|32720.5|32723.3|32718.5|2
1652050180000|2022-05-08 22:49:40|32724.8|32720|32722.8|32718|32724.8|32720|32722.8|32718|1
1652050190000|2022-05-08 22:49:50|32720.8|32716|32721.8|32717|32722.3|32717.5|32720.3|32715.5|4
1652050200000|2022-05-08 22:50:00|32723.3|32718.5|32725.3|32720.5|32726.3|32721.5|32723.3|32718.5|4
1652050210000|2022-05-08 22:50:10|32724.8|32720|32725.3|32720.5|32725.8|32721|32724.8|32720|0
1652050220000|2022-05-08 22:50:20|32725.8|32721|32727.8|32723|32728.3|32723.5|32725.8|32721|1
1652050230000|2022-05-08 22:50:30|32728.8|32724|32728.8|32724|32728.8|32724|32728.8|32724|2
1652050250000|2022-05-08 22:50:50|32729.3|32724.5|32726.3|32721.5|32729.3|32724.5|32726.3|32721.5|5
1652050260000|2022-05-08 22:51:00|32725.8|32721|32724.8|32720|32725.8|32721|32724.8|32720|0
1652050270000|2022-05-08 22:51:10|32725.3|32720.5|32723.8|32719|32725.3|32720.5|32723.3|32718.5|1
1652050280000|2022-05-08 22:51:20|32724.3|32719.5|32727.3|32722.5|32727.8|32723|32724.3|32719.5|2
1652050290000|2022-05-08 22:51:30|32726.8|32722|32727.8|32723|32727.8|32723|32725.3|32720.5|4
1652050300000|2022-05-08 22:51:40|32728.3|32723.5|32730.3|32725.5|32730.3|32725.5|32728.3|32723.5|0
1652050310000|2022-05-08 22:51:50|32729.8|32725|32730.3|32725.5|32730.3|32725.5|32729.8|32725|0
1652050330000|2022-05-08 22:52:10|32729.8|32725|32728.3|32723.5|32729.8|32725|32728.3|32723.5|2
1652050340000|2022-05-08 22:52:20|32749.3|32744.5|32739.3|32734.5|32749.8|32745|32739.3|32734.5|118
1652050350000|2022-05-08 22:52:30|32738.8|32734|32740.3|32735.5|32740.3|32735.5|32738.3|32733.5|5
1652050360000|2022-05-08 22:52:40|32742.8|32738|32740.3|32735.5|32745.8|32741|32740.3|32735.5|6
1652050370000|2022-05-08 22:52:50|32739.8|32735|32739.8|32735|32739.8|32735|32737.8|32733|2
1652050380000|2022-05-08 22:53:00|32739.3|32734.5|32739.8|32735|32743.3|32738.5|32737.8|32733|6
1652050390000|2022-05-08 22:53:10|32740.3|32735.5|32739.8|32735|32740.8|32736|32739.8|32735|0
1652050400000|2022-05-08 22:53:20|32740.3|32735.5|32739.3|32734.5|32743.8|32739|32739.3|32734.5|6
1652050410000|2022-05-08 22:53:30|32739.8|32735|32736.8|32732|32739.8|32735|32736.8|32732|3
1652050420000|2022-05-08 22:53:40|32736.3|32731.5|32734.3|32729.5|32736.3|32731.5|32733.3|32728.5|5
1652050430000|2022-05-08 22:53:50|32733.8|32729|32734.3|32729.5|32734.3|32729.5|32733.3|32728.5|0
1652050440000|2022-05-08 22:54:00|32734.8|32730|32736.8|32732|32737.3|32732.5|32734.8|32730|2
1652050450000|2022-05-08 22:54:10|32736.3|32731.5|32736.3|32731.5|32736.3|32731.5|32736.3|32731.5|0
1652050460000|2022-05-08 22:54:20|32736.8|32732|32734.3|32729.5|32736.8|32732|32734.3|32729.5|2
1652050470000|2022-05-08 22:54:30|32733.8|32729|32733.3|32728.5|32735.3|32730.5|32733.3|32728.5|6
1652050480000|2022-05-08 22:54:40|32733.8|32729|32729.3|32724.5|32733.8|32729|32729.3|32724.5|9
1652050490000|2022-05-08 22:54:50|32728.8|32724|32728.8|32724|32729.3|32724.5|32727.3|32722.5|5
1652050500000|2022-05-08 22:55:00|32730.3|32725.5|32734.8|32730|32735.3|32730.5|32729.3|32724.5|5
1652050510000|2022-05-08 22:55:10|32735.3|32730.5|32734.3|32729.5|32735.3|32730.5|32733.3|32728.5|0
1652050520000|2022-05-08 22:55:20|32733.8|32729|32732.8|32728|32734.3|32729.5|32732.8|32728|0
1652050530000|2022-05-08 22:55:30|32733.3|32728.5|32733.3|32728.5|32733.3|32728.5|32733.3|32728.5|0
1652050540000|2022-05-08 22:55:40|32733.8|32729|32733.3|32728.5|32734.3|32729.5|32731.3|32726.5|9
1652050550000|2022-05-08 22:55:50|32732.8|32728|32728.3|32723.5|32732.8|32728|32727.8|32723|3
1652050560000|2022-05-08 22:56:00|32727.8|32723|32727.3|32722.5|32729.3|32724.5|32727.3|32722.5|1
1652050570000|2022-05-08 22:56:10|32727.8|32723|32727.3|32722.5|32727.8|32723|32726.8|32722|0
1652050580000|2022-05-08 22:56:20|32726.3|32721.5|32726.3|32721.5|32727.8|32723|32726.3|32721.5|5
1652050590000|2022-05-08 22:56:30|32726.8|32722|32727.8|32723|32728.3|32723.5|32726.8|32722|1
1652050600000|2022-05-08 22:56:40|32728.3|32723.5|32729.3|32724.5|32729.3|32724.5|32727.8|32723|1
1652050610000|2022-05-08 22:56:50|32727.8|32723|32726.8|32722|32727.8|32723|32726.8|32722|4
1652050620000|2022-05-08 22:57:00|32727.3|32722.5|32727.3|32722.5|32727.8|32723|32726.8|32722|0
1652050640000|2022-05-08 22:57:20|32726.8|32722|32726.8|32722|32727.8|32723|32726.3|32721.5|2
1652050650000|2022-05-08 22:57:30|32727.3|32722.5|32727.3|32722.5|32727.3|32722.5|32727.3|32722.5|0
1652050660000|2022-05-08 22:57:40|32727.8|32723|32727.3|32722.5|32727.8|32723|32726.3|32721.5|0
1652050670000|2022-05-08 22:57:50|32726.8|32722|32724.3|32719.5|32726.8|32722|32723.8|32719|0
1652050680000|2022-05-08 22:58:00|32723.8|32719|32722.8|32718|32723.8|32719|32722.8|32718|0
1652050690000|2022-05-08 22:58:10|32721.8|32717|32718.3|32713.5|32721.8|32717|32718.3|32713.5|3
1652050700000|2022-05-08 22:58:20|32717.8|32713|32723.3|32718.5|32723.3|32718.5|32717.8|32713|8
1652050710000|2022-05-08 22:58:30|32723.8|32719|32721.3|32716.5|32724.3|32719.5|32720.3|32715.5|6
1652050720000|2022-05-08 22:58:40|32720.8|32716|32720.3|32715.5|32721.3|32716.5|32718.8|32714|0
1652050730000|2022-05-08 22:58:50|32719.8|32715|32719.8|32715|32720.3|32715.5|32719.8|32715|0
1652050740000|2022-05-08 22:59:00|32719.3|32714.5|32718.8|32714|32719.3|32714.5|32718.8|32714|0
1652050750000|2022-05-08 22:59:10|32717.8|32713|32716.8|32712|32718.8|32714|32716.8|32712|2
1652050760000|2022-05-08 22:59:20|32717.3|32712.5|32716.8|32712|32718.3|32713.5|32716.3|32711.5|7
1652050770000|2022-05-08 22:59:30|32717.3|32712.5|32716.3|32711.5|32717.8|32713|32716.3|32711.5|0
1652050780000|2022-05-08 22:59:40|32716.8|32712|32718.3|32713.5|32718.8|32714|32716.8|32712|1
1652050790000|2022-05-08 22:59:50|32719.3|32714.5|32717.8|32713|32721.3|32716.5|32717.8|32713|3
1652050800000|2022-05-08 23:00:00|32717.3|32712.5|32715.3|32710.5|32717.3|32712.5|32710.3|32705.5|14
1652050810000|2022-05-08 23:00:10|32714.8|32710|32716.8|32712|32720.3|32715.5|32714.8|32710|19
1652050820000|2022-05-08 23:00:20|32717.8|32713|32719.8|32715|32720.3|32715.5|32717.8|32713|2
1652050830000|2022-05-08 23:00:30|32720.3|32715.5|32720.3|32715.5|32721.8|32717|32717.3|32712.5|3
1652050840000|2022-05-08 23:00:40|32720.8|32716|32724.3|32719.5|32726.3|32721.5|32720.8|32716|6
1652050850000|2022-05-08 23:00:50|32723.8|32719|32721.8|32717|32723.8|32719|32720.3|32715.5|2
1652050860000|2022-05-08 23:01:00|32721.3|32716.5|32714.3|32709.5|32721.3|32716.5|32713.8|32709|3
1652050870000|2022-05-08 23:01:10|32713.8|32709|32715.3|32710.5|32715.8|32711|32713.3|32708.5|2
1652050880000|2022-05-08 23:01:20|32717.3|32712.5|32714.3|32709.5|32717.3|32712.5|32714.3|32709.5|2
1652050890000|2022-05-08 23:01:30|32713.8|32709|32711.3|32706.5|32713.8|32709|32711.3|32706.5|2
1652050900000|2022-05-08 23:01:40|32712.3|32707.5|32712.3|32707.5|32712.8|32708|32711.8|32707|4
1652050910000|2022-05-08 23:01:50|32711.8|32707|32711.3|32706.5|32712.8|32708|32711.3|32706.5|0
1652050920000|2022-05-08 23:02:00|32712.3|32707.5|32711.3|32706.5|32712.3|32707.5|32711.3|32706.5|2
1652050930000|2022-05-08 23:02:10|32710.8|32706|32709.8|32705|32710.8|32706|32709.8|32705|1
1652050940000|2022-05-08 23:02:20|32709.3|32704.5|32708.3|32703.5|32709.3|32704.5|32707.3|32702.5|4
1652050950000|2022-05-08 23:02:30|32708.8|32704|32709.3|32704.5|32709.8|32705|32708.3|32703.5|1
1652050960000|2022-05-08 23:02:40|32709.8|32705|32708.8|32704|32709.8|32705|32707.8|32703|0
1652050970000|2022-05-08 23:02:50|32708.3|32703.5|32704.3|32699.5|32708.3|32703.5|32704.3|32699.5|1
1652050980000|2022-05-08 23:03:00|32703.8|32699|32696.3|32691.5|32703.8|32699|32691.8|32687|23
1652050990000|2022-05-08 23:03:10|32696.8|32692|32696.8|32692|32699.8|32695|32696.8|32692|5
1652051000000|2022-05-08 23:03:20|32695.8|32691|32700.8|32696|32702.3|32697.5|32695.8|32691|7
1652051010000|2022-05-08 23:03:30|32699.8|32695|32699.3|32694.5|32701.8|32697|32698.3|32693.5|2
1652051020000|2022-05-08 23:03:40|32699.8|32695|32696.3|32691.5|32699.8|32695|32695.8|32691|4
1652051030000|2022-05-08 23:03:50|32695.8|32691|32694.3|32689.5|32696.3|32691.5|32693.3|32688.5|4
1652051040000|2022-05-08 23:04:00|32692.8|32688|32693.3|32688.5|32693.3|32688.5|32690.3|32685.5|10
1652051050000|2022-05-08 23:04:10|32694.3|32689.5|32692.8|32688|32694.3|32689.5|32692.3|32687.5|9
1652051060000|2022-05-08 23:04:20|32692.3|32687.5|32693.3|32688.5|32694.3|32689.5|32691.8|32687|2
1652051070000|2022-05-08 23:04:30|32693.8|32689|32693.8|32689|32694.8|32690|32692.8|32688|3
1652051080000|2022-05-08 23:04:40|32694.3|32689.5|32694.8|32690|32694.8|32690|32693.8|32689|0
1652051090000|2022-05-08 23:04:50|32697.3|32692.5|32695.3|32690.5|32697.3|32692.5|32694.8|32690|7
1652051100000|2022-05-08 23:05:00|32697.8|32693|32701.3|32696.5|32701.3|32696.5|32696.8|32692|7
1652051110000|2022-05-08 23:05:10|32700.8|32696|32698.3|32693.5|32700.8|32696|32696.3|32691.5|1
1652051120000|2022-05-08 23:05:20|32698.8|32694|32696.3|32691.5|32700.3|32695.5|32696.3|32691.5|3
1652051130000|2022-05-08 23:05:30|32696.8|32692|32691.8|32687|32697.8|32693|32690.8|32686|15
1652051140000|2022-05-08 23:05:40|32691.3|32686.5|32690.8|32686|32691.3|32686.5|32689.8|32685|5
1652051150000|2022-05-08 23:05:50|32689.3|32684.5|32689.3|32684.5|32691.3|32686.5|32688.3|32683.5|4
1652051160000|2022-05-08 23:06:00|32689.8|32685|32687.3|32682.5|32690.8|32686|32687.3|32682.5|5
1652051170000|2022-05-08 23:06:10|32686.8|32682|32683.8|32679|32686.8|32682|32682.3|32677.5|9
1652051180000|2022-05-08 23:06:20|32682.8|32678|32683.3|32678.5|32683.8|32679|32681.8|32677|7
1652051190000|2022-05-08 23:06:30|32682.8|32678|32682.3|32677.5|32683.3|32678.5|32682.3|32677.5|0
1652051200000|2022-05-08 23:06:40|32682.8|32678|32677.8|32673|32683.3|32678.5|32677.3|32672.5|14
1652051210000|2022-05-08 23:06:50|32678.3|32673.5|32678.3|32673.5|32679.8|32675|32677.3|32672.5|2
1652051220000|2022-05-08 23:07:00|32677.8|32673|32676.8|32672|32677.8|32673|32676.3|32671.5|3
1652051230000|2022-05-08 23:07:10|32677.3|32672.5|32678.3|32673.5|32678.3|32673.5|32677.3|32672.5|3
1652051240000|2022-05-08 23:07:20|32677.8|32673|32668.8|32664|32677.8|32673|32668.8|32664|24
1652051250000|2022-05-08 23:07:30|32669.3|32664.5|32668.3|32663.5|32669.8|32665|32668.3|32663.5|4
1652051260000|2022-05-08 23:07:40|32667.8|32663|32678.3|32673.5|32678.3|32673.5|32667.8|32663|4
1652051270000|2022-05-08 23:07:50|32678.8|32674|32680.3|32675.5|32681.3|32676.5|32677.8|32673|2
1652051280000|2022-05-08 23:08:00|32680.8|32676|32686.8|32682|32689.3|32684.5|32680.8|32676|19
1652051290000|2022-05-08 23:08:10|32686.3|32681.5|32687.3|32682.5|32687.8|32683|32686.3|32681.5|1
1652051300000|2022-05-08 23:08:20|32688.3|32683.5|32685.3|32680.5|32689.8|32685|32684.8|32680|3
1652051310000|2022-05-08 23:08:30|32686.3|32681.5|32689.3|32684.5|32691.8|32687|32686.3|32681.5|10
1652051320000|2022-05-08 23:08:40|32688.8|32684|32686.8|32682|32688.8|32684|32686.8|32682|2
1652051330000|2022-05-08 23:08:50|32688.3|32683.5|32692.8|32688|32692.8|32688|32688.3|32683.5|3
1652051340000|2022-05-08 23:09:00|32692.3|32687.5|32692.3|32687.5|32692.8|32688|32692.3|32687.5|2
1652051350000|2022-05-08 23:09:10|32692.8|32688|32693.8|32689|32695.8|32691|32692.8|32688|5
1652051360000|2022-05-08 23:09:20|32694.3|32689.5|32691.8|32687|32694.3|32689.5|32690.8|32686|17
1652051370000|2022-05-08 23:09:30|32692.3|32687.5|32684.3|32679.5|32692.3|32687.5|32684.3|32679.5|2
1652051380000|2022-05-08 23:09:40|32683.8|32679|32685.3|32680.5|32686.3|32681.5|32683.8|32679|3
1652051390000|2022-05-08 23:09:50|32685.8|32681|32687.8|32683|32688.3|32683.5|32685.8|32681|4
1652051400000|2022-05-08 23:10:00|32687.3|32682.5|32681.8|32677|32687.3|32682.5|32681.8|32677|4
1652051410000|2022-05-08 23:10:10|32681.3|32676.5|32679.8|32675|32681.3|32676.5|32678.3|32673.5|0
1652051420000|2022-05-08 23:10:20|32680.3|32675.5|32680.3|32675.5|32680.3|32675.5|32678.3|32673.5|1
1652051430000|2022-05-08 23:10:30|32679.8|32675|32683.3|32678.5|32684.3|32679.5|32679.8|32675|5
1652051440000|2022-05-08 23:10:40|32682.8|32678|32682.8|32678|32683.8|32679|32682.8|32678|0
1652051450000|2022-05-08 23:10:50|32683.3|32678.5|32683.3|32678.5|32683.3|32678.5|32682.8|32678|2
1652051460000|2022-05-08 23:11:00|32682.8|32678|32679.3|32674.5|32683.3|32678.5|32679.3|32674.5|3
1652051470000|2022-05-08 23:11:10|32678.8|32674|32682.3|32677.5|32682.3|32677.5|32677.3|32672.5|12
1652051480000|2022-05-08 23:11:20|32681.8|32677|32681.3|32676.5|32682.8|32678|32680.8|32676|0
1652051490000|2022-05-08 23:11:30|32681.8|32677|32681.3|32676.5|32682.3|32677.5|32680.8|32676|1
1652051510000|2022-05-08 23:11:50|32681.8|32677|32681.8|32677|32681.8|32677|32681.3|32676.5|2
1652051520000|2022-05-08 23:12:00|32682.3|32677.5|32680.3|32675.5|32684.3|32679.5|32680.3|32675.5|8
1652051530000|2022-05-08 23:12:10|32680.8|32676|32675.3|32670.5|32680.8|32676|32673.3|32668.5|10
1652051540000|2022-05-08 23:12:20|32675.8|32671|32679.8|32675|32679.8|32675|32675.8|32671|4
1652051550000|2022-05-08 23:12:30|32680.3|32675.5|32681.3|32676.5|32681.3|32676.5|32680.3|32675.5|0
1652051560000|2022-05-08 23:12:40|32681.8|32677|32682.8|32678|32682.8|32678|32681.8|32677|0
1652051570000|2022-05-08 23:12:50|32683.3|32678.5|32682.8|32678|32684.3|32679.5|32682.8|32678|1
1652051580000|2022-05-08 23:13:00|32683.3|32678.5|32683.3|32678.5|32683.3|32678.5|32682.8|32678|0
1652051590000|2022-05-08 23:13:10|32683.8|32679|32687.3|32682.5|32687.3|32682.5|32683.8|32679|5
1652051600000|2022-05-08 23:13:20|32687.8|32683|32688.8|32684|32689.3|32684.5|32686.8|32682|6
1652051610000|2022-05-08 23:13:30|32689.3|32684.5|32690.3|32685.5|32690.8|32686|32688.3|32683.5|2
1652051620000|2022-05-08 23:13:40|32690.8|32686|32686.3|32681.5|32690.8|32686|32686.3|32681.5|3
1652051630000|2022-05-08 23:13:50|32687.8|32683|32689.3|32684.5|32689.3|32684.5|32687.8|32683|5
1652051640000|2022-05-08 23:14:00|32689.8|32685|32689.8|32685|32690.3|32685.5|32689.3|32684.5|4
1652051650000|2022-05-08 23:14:10|32689.3|32684.5|32690.8|32686|32690.8|32686|32688.8|32684|6
1652051660000|2022-05-08 23:14:20|32691.3|32686.5|32693.8|32689|32694.3|32689.5|32691.3|32686.5|2
1652051670000|2022-05-08 23:14:30|32694.3|32689.5|32692.3|32687.5|32697.3|32692.5|32691.8|32687|6
1652051680000|2022-05-08 23:14:40|32691.8|32687|32694.8|32690|32694.8|32690|32691.3|32686.5|3
1652051690000|2022-05-08 23:14:50|32695.3|32690.5|32696.3|32691.5|32696.3|32691.5|32694.8|32690|2
1652051700000|2022-05-08 23:15:00|32695.8|32691|32695.3|32690.5|32696.3|32691.5|32693.8|32689|1
1652051710000|2022-05-08 23:15:10|32695.8|32691|32692.8|32688|32695.8|32691|32691.8|32687|2
1652051720000|2022-05-08 23:15:20|32692.3|32687.5|32692.3|32687.5|32693.3|32688.5|32692.3|32687.5|1
1652051730000|2022-05-08 23:15:30|32692.8|32688|32692.8|32688|32694.3|32689.5|32692.8|32688|3
1652051740000|2022-05-08 23:15:40|32692.3|32687.5|32689.3|32684.5|32692.3|32687.5|32689.3|32684.5|2
1652051750000|2022-05-08 23:15:50|32686.8|32682|32688.3|32683.5|32688.3|32683.5|32684.8|32680|9
1652051760000|2022-05-08 23:16:00|32687.8|32683|32683.3|32678.5|32687.8|32683|32682.8|32678|4
1652051770000|2022-05-08 23:16:10|32682.8|32678|32686.8|32682|32687.3|32682.5|32682.8|32678|1
1652051780000|2022-05-08 23:16:20|32687.3|32682.5|32683.8|32679|32687.3|32682.5|32681.8|32677|3
1652051790000|2022-05-08 23:16:30|32684.3|32679.5|32683.8|32679|32684.8|32680|32683.8|32679|2
1652051800000|2022-05-08 23:16:40|32687.3|32682.5|32685.8|32681|32688.3|32683.5|32685.8|32681|2
1652051810000|2022-05-08 23:16:50|32686.3|32681.5|32688.3|32683.5|32688.8|32684|32686.3|32681.5|1
1652051820000|2022-05-08 23:17:00|32689.3|32684.5|32690.3|32685.5|32690.3|32685.5|32687.8|32683|2
1652051830000|2022-05-08 23:17:10|32690.8|32686|32693.8|32689|32694.3|32689.5|32690.8|32686|0
1652051840000|2022-05-08 23:17:20|32693.3|32688.5|32692.8|32688|32693.3|32688.5|32691.3|32686.5|1
1652051850000|2022-05-08 23:17:30|32692.3|32687.5|32692.3|32687.5|32692.3|32687.5|32692.3|32687.5|0
1652051860000|2022-05-08 23:17:40|32691.8|32687|32694.3|32689.5|32694.3|32689.5|32691.8|32687|10
1652051870000|2022-05-08 23:17:50|32696.3|32691.5|32696.3|32691.5|32696.8|32692|32695.8|32691|2
1652051880000|2022-05-08 23:18:00|32695.8|32691|32695.8|32691|32695.8|32691|32694.8|32690|6
1652051890000|2022-05-08 23:18:10|32696.8|32692|32698.8|32694|32699.3|32694.5|32696.8|32692|1
1652051900000|2022-05-08 23:18:20|32698.3|32693.5|32698.8|32694|32698.8|32694|32697.3|32692.5|5
1652051910000|2022-05-08 23:18:30|32699.3|32694.5|32700.3|32695.5|32701.3|32696.5|32699.3|32694.5|3
1652051920000|2022-05-08 23:18:40|32699.8|32695|32700.3|32695.5|32700.3|32695.5|32697.8|32693|5
1652051930000|2022-05-08 23:18:50|32700.8|32696|32700.8|32696|32700.8|32696|32699.8|32695|1
1652051940000|2022-05-08 23:19:00|32701.3|32696.5|32701.8|32697|32702.3|32697.5|32701.3|32696.5|5
1652051950000|2022-05-08 23:19:10|32702.8|32698|32705.3|32700.5|32705.8|32701|32702.8|32698|4
1652051960000|2022-05-08 23:19:20|32705.8|32701|32703.8|32699|32705.8|32701|32703.8|32699|5
1652051970000|2022-05-08 23:19:30|32704.3|32699.5|32705.3|32700.5|32705.3|32700.5|32704.3|32699.5|1
1652051980000|2022-05-08 23:19:40|32704.3|32699.5|32699.3|32694.5|32704.3|32699.5|32698.8|32694|6
1652051990000|2022-05-08 23:19:50|32698.8|32694|32700.3|32695.5|32700.3|32695.5|32696.3|32691.5|5
1652052000000|2022-05-08 23:20:00|32698.8|32694|32696.3|32691.5|32698.8|32694|32696.3|32691.5|1
1652052010000|2022-05-08 23:20:10|32695.3|32690.5|32691.8|32687|32695.3|32690.5|32691.3|32686.5|2
1652052020000|2022-05-08 23:20:20|32691.3|32686.5|32692.8|32688|32695.3|32690.5|32691.3|32686.5|5
1652052030000|2022-05-08 23:20:30|32693.3|32688.5|32692.8|32688|32693.8|32689|32691.3|32686.5|2
1652052040000|2022-05-08 23:20:40|32693.3|32688.5|32690.8|32686|32693.3|32688.5|32688.3|32683.5|14
1652052050000|2022-05-08 23:20:50|32691.3|32686.5|32692.3|32687.5|32694.3|32689.5|32691.3|32686.5|0
1652052060000|2022-05-08 23:21:00|32691.8|32687|32694.8|32690|32694.8|32690|32691.8|32687|4
1652052070000|2022-05-08 23:21:10|32695.3|32690.5|32696.3|32691.5|32697.3|32692.5|32695.3|32690.5|1
1652052080000|2022-05-08 23:21:20|32695.8|32691|32693.3|32688.5|32695.8|32691|32692.8|32688|3
1652052090000|2022-05-08 23:21:30|32692.8|32688|32692.8|32688|32692.8|32688|32691.8|32687|0
1652052100000|2022-05-08 23:21:40|32691.3|32686.5|32690.3|32685.5|32691.3|32686.5|32690.3|32685.5|3
1652052110000|2022-05-08 23:21:50|32689.8|32685|32690.3|32685.5|32691.3|32686.5|32689.8|32685|2
1652052120000|2022-05-08 23:22:00|32689.8|32685|32688.8|32684|32689.8|32685|32688.3|32683.5|1
1652052130000|2022-05-08 23:22:10|32690.8|32686|32690.3|32685.5|32690.8|32686|32690.3|32685.5|1
1652052140000|2022-05-08 23:22:20|32689.3|32684.5|32689.3|32684.5|32691.3|32686.5|32689.3|32684.5|3
1652052150000|2022-05-08 23:22:30|32689.8|32685|32689.3|32684.5|32690.8|32686|32687.8|32683|2
1652052160000|2022-05-08 23:22:40|32688.8|32684|32688.8|32684|32689.3|32684.5|32688.8|32684|0
1652052170000|2022-05-08 23:22:50|32689.3|32684.5|32689.3|32684.5|32689.3|32684.5|32689.3|32684.5|0
1652052180000|2022-05-08 23:23:00|32690.3|32685.5|32690.3|32685.5|32690.3|32685.5|32689.3|32684.5|2
1652052190000|2022-05-08 23:23:10|32691.8|32687|32695.8|32691|32695.8|32691|32691.8|32687|3
1652052200000|2022-05-08 23:23:20|32696.3|32691.5|32694.3|32689.5|32696.3|32691.5|32694.3|32689.5|0
1652052210000|2022-05-08 23:23:30|32694.8|32690|32694.3|32689.5|32696.8|32692|32694.3|32689.5|1
1652052220000|2022-05-08 23:23:40|32694.8|32690|32693.8|32689|32695.3|32690.5|32693.3|32688.5|1
1652052240000|2022-05-08 23:24:00|32694.3|32689.5|32693.3|32688.5|32695.8|32691|32691.8|32687|22
1652052250000|2022-05-08 23:24:10|32693.8|32689|32691.3|32686.5|32693.8|32689|32691.3|32686.5|1
1652052260000|2022-05-08 23:24:20|32690.8|32686|32686.3|32681.5|32690.8|32686|32684.8|32680|3
1652052270000|2022-05-08 23:24:30|32685.8|32681|32687.8|32683|32687.8|32683|32685.8|32681|1
1652052280000|2022-05-08 23:24:40|32688.3|32683.5|32690.3|32685.5|32691.3|32686.5|32688.3|32683.5|4
1652052290000|2022-05-08 23:24:50|32690.8|32686|32687.8|32683|32691.3|32686.5|32687.3|32682.5|7
1652052300000|2022-05-08 23:25:00|32687.3|32682.5|32685.3|32680.5|32687.8|32683|32684.3|32679.5|3
1652052310000|2022-05-08 23:25:10|32684.8|32680|32684.8|32680|32684.8|32680|32684.8|32680|1
1652052320000|2022-05-08 23:25:20|32685.3|32680.5|32686.8|32682|32686.8|32682|32685.3|32680.5|4
1652052330000|2022-05-08 23:25:30|32686.3|32681.5|32688.8|32684|32688.8|32684|32686.3|32681.5|1
1652052340000|2022-05-08 23:25:40|32688.3|32683.5|32687.8|32683|32688.3|32683.5|32687.8|32683|2
1652052350000|2022-05-08 23:25:50|32687.3|32682.5|32684.8|32680|32687.3|32682.5|32684.8|32680|4
1652052360000|2022-05-08 23:26:00|32684.3|32679.5|32685.3|32680.5|32685.3|32680.5|32683.8|32679|7
1652052370000|2022-05-08 23:26:10|32684.3|32679.5|32680.3|32675.5|32684.3|32679.5|32680.3|32675.5|9
1652052380000|2022-05-08 23:26:20|32679.8|32675|32676.3|32671.5|32679.8|32675|32676.3|32671.5|7
1652052390000|2022-05-08 23:26:30|32676.8|32672|32672.3|32667.5|32677.8|32673|32671.8|32667|12
1652052400000|2022-05-08 23:26:40|32670.8|32666|32671.3|32666.5|32671.3|32666.5|32668.3|32663.5|17
1652052410000|2022-05-08 23:26:50|32670.8|32666|32667.8|32663|32672.8|32668|32667.8|32663|7
1652052420000|2022-05-08 23:27:00|32668.3|32663.5|32660.3|32655.5|32668.8|32664|32658.3|32653.5|38
1652052430000|2022-05-08 23:27:10|32660.8|32656|32658.3|32653.5|32663.3|32658.5|32658.3|32653.5|7
1652052440000|2022-05-08 23:27:20|32658.8|32654|32658.3|32653.5|32659.3|32654.5|32655.8|32651|19
1652052450000|2022-05-08 23:27:30|32657.8|32653|32653.3|32648.5|32657.8|32653|32653.3|32648.5|11
1652052460000|2022-05-08 23:27:40|32652.8|32648|32659.3|32654.5|32659.3|32654.5|32652.3|32647.5|19
1652052470000|2022-05-08 23:27:50|32659.8|32655|32660.3|32655.5|32663.8|32659|32659.8|32655|14
1652052480000|2022-05-08 23:28:00|32659.8|32655|32655.8|32651|32659.8|32655|32655.8|32651|7
1652052490000|2022-05-08 23:28:10|32655.3|32650.5|32655.8|32651|32658.3|32653.5|32654.3|32649.5|13
1652052500000|2022-05-08 23:28:20|32655.3|32650.5|32653.3|32648.5|32655.3|32650.5|32652.3|32647.5|2
1652052510000|2022-05-08 23:28:30|32652.8|32648|32652.8|32648|32652.8|32648|32652.3|32647.5|1
1652052520000|2022-05-08 23:28:40|32652.3|32647.5|32654.3|32649.5|32654.3|32649.5|32652.3|32647.5|2
1652052530000|2022-05-08 23:28:50|32654.8|32650|32660.8|32656|32661.3|32656.5|32654.8|32650|3
1652052540000|2022-05-08 23:29:00|32661.8|32657|32658.8|32654|32665.3|32660.5|32658.8|32654|6
1652052550000|2022-05-08 23:29:10|32659.3|32654.5|32655.3|32650.5|32659.3|32654.5|32655.3|32650.5|13
1652052560000|2022-05-08 23:29:20|32655.8|32651|32649.3|32644.5|32656.3|32651.5|32648.8|32644|8
1652052570000|2022-05-08 23:29:30|32648.8|32644|32648.8|32644|32650.3|32645.5|32645.3|32640.5|20
1652052580000|2022-05-08 23:29:40|32649.3|32644.5|32643.8|32639|32650.3|32645.5|32641.8|32637|13
1652052590000|2022-05-08 23:29:50|32643.3|32638.5|32643.3|32638.5|32643.8|32639|32641.8|32637|4
1652052600000|2022-05-08 23:30:00|32643.8|32639|32644.3|32639.5|32645.3|32640.5|32643.8|32639|5
1652052610000|2022-05-08 23:30:10|32644.8|32640|32643.3|32638.5|32646.3|32641.5|32643.3|32638.5|10
1652052620000|2022-05-08 23:30:20|32643.8|32639|32643.3|32638.5|32644.3|32639.5|32642.8|32638|3
1652052630000|2022-05-08 23:30:30|32643.8|32639|32647.3|32642.5|32647.8|32643|32643.8|32639|13
1652052640000|2022-05-08 23:30:40|32647.8|32643|32645.8|32641|32647.8|32643|32645.8|32641|5
1652052650000|2022-05-08 23:30:50|32645.3|32640.5|32645.3|32640.5|32645.8|32641|32644.3|32639.5|1
1652052660000|2022-05-08 23:31:00|32644.8|32640|32645.3|32640.5|32650.3|32645.5|32643.8|32639|9
1652052670000|2022-05-08 23:31:10|32646.3|32641.5|32647.3|32642.5|32649.3|32644.5|32645.3|32640.5|7
1652052680000|2022-05-08 23:31:20|32647.8|32643|32652.8|32648|32652.8|32648|32647.3|32642.5|5
1652052690000|2022-05-08 23:31:30|32652.3|32647.5|32654.8|32650|32654.8|32650|32652.3|32647.5|7
1652052700000|2022-05-08 23:31:40|32654.3|32649.5|32652.3|32647.5|32655.8|32651|32651.3|32646.5|5
1652052710000|2022-05-08 23:31:50|32652.8|32648|32653.3|32648.5|32654.3|32649.5|32652.8|32648|3
1652052720000|2022-05-08 23:32:00|32653.8|32649|32653.3|32648.5|32655.3|32650.5|32652.3|32647.5|2
1652052730000|2022-05-08 23:32:10|32652.8|32648|32652.8|32648|32652.8|32648|32652.8|32648|0
1652052740000|2022-05-08 23:32:20|32651.3|32646.5|32655.8|32651|32655.8|32651|32651.3|32646.5|4
1652052750000|2022-05-08 23:32:30|32657.3|32652.5|32656.8|32652|32657.3|32652.5|32656.3|32651.5|5
1652052760000|2022-05-08 23:32:40|32657.3|32652.5|32656.3|32651.5|32657.8|32653|32656.3|32651.5|2
1652052770000|2022-05-08 23:32:50|32656.8|32652|32656.3|32651.5|32657.8|32653|32656.3|32651.5|0
1652052780000|2022-05-08 23:33:00|32656.8|32652|32644.8|32640|32656.8|32652|32644.3|32639.5|6
1652052790000|2022-05-08 23:33:10|32644.3|32639.5|32634.3|32629.5|32646.8|32642|32634.3|32629.5|15
1652052800000|2022-05-08 23:33:20|32633.8|32629|32636.3|32631.5|32637.8|32633|32633.8|32629|8
1652052810000|2022-05-08 23:33:30|32636.8|32632|32637.3|32632.5|32638.8|32634|32636.3|32631.5|2
1652052820000|2022-05-08 23:33:40|32637.8|32633|32637.3|32632.5|32639.3|32634.5|32637.3|32632.5|3
1652052830000|2022-05-08 23:33:50|32637.8|32633|32632.8|32628|32638.3|32633.5|32632.8|32628|9
1652052840000|2022-05-08 23:34:00|32633.3|32628.5|32619.8|32615|32633.3|32628.5|32618.3|32613.5|29
1652052850000|2022-05-08 23:34:10|32620.3|32615.5|32618.3|32613.5|32624.3|32619.5|32617.8|32613|20
1652052860000|2022-05-08 23:34:20|32617.8|32613|32623.3|32618.5|32625.3|32620.5|32617.8|32613|6
1652052870000|2022-05-08 23:34:30|32622.8|32618|32618.8|32614|32623.3|32618.5|32617.8|32613|13
1652052880000|2022-05-08 23:34:40|32619.3|32614.5|32618.8|32614|32619.3|32614.5|32617.8|32613|5
1652052890000|2022-05-08 23:34:50|32619.3|32614.5|32616.8|32612|32619.8|32615|32615.8|32611|8
1652052900000|2022-05-08 23:35:00|32615.8|32611|32622.8|32618|32622.8|32618|32615.8|32611|7
1652052910000|2022-05-08 23:35:10|32623.3|32618.5|32623.3|32618.5|32624.3|32619.5|32621.3|32616.5|6
1652052920000|2022-05-08 23:35:20|32623.8|32619|32623.8|32619|32625.3|32620.5|32621.3|32616.5|9
1652052930000|2022-05-08 23:35:30|32624.3|32619.5|32621.8|32617|32625.3|32620.5|32621.8|32617|8
1652052940000|2022-05-08 23:35:40|32618.3|32613.5|32619.3|32614.5|32619.8|32615|32617.8|32613|15
1652052950000|2022-05-08 23:35:50|32619.8|32615|32620.3|32615.5|32620.8|32616|32619.8|32615|3
1652052960000|2022-05-08 23:36:00|32620.8|32616|32622.3|32617.5|32624.8|32620|32620.3|32615.5|9
1652052970000|2022-05-08 23:36:10|32622.8|32618|32629.3|32624.5|32629.3|32624.5|32622.8|32618|3
1652052980000|2022-05-08 23:36:20|32629.8|32625|32629.3|32624.5|32629.8|32625|32627.3|32622.5|3
1652052990000|2022-05-08 23:36:30|32629.8|32625|32629.3|32624.5|32631.3|32626.5|32629.3|32624.5|3
1652053000000|2022-05-08 23:36:40|32629.8|32625|32627.3|32622.5|32634.3|32629.5|32627.3|32622.5|6
1652053010000|2022-05-08 23:36:50|32626.8|32622|32628.3|32623.5|32629.3|32624.5|32626.8|32622|6
1652053020000|2022-05-08 23:37:00|32627.8|32623|32626.3|32621.5|32627.8|32623|32626.3|32621.5|5
1652053030000|2022-05-08 23:37:10|32625.8|32621|32624.3|32619.5|32625.8|32621|32624.3|32619.5|10
1652053040000|2022-05-08 23:37:20|32625.3|32620.5|32625.3|32620.5|32625.8|32621|32624.8|32620|1
1652053050000|2022-05-08 23:37:30|32624.8|32620|32628.3|32623.5|32628.3|32623.5|32624.8|32620|10
1652053060000|2022-05-08 23:37:40|32627.8|32623|32623.3|32618.5|32627.8|32623|32622.3|32617.5|4
1652053070000|2022-05-08 23:37:50|32623.8|32619|32624.3|32619.5|32625.3|32620.5|32623.8|32619|2
1652053080000|2022-05-08 23:38:00|32623.8|32619|32624.3|32619.5|32624.3|32619.5|32623.8|32619|1
1652053090000|2022-05-08 23:38:10|32626.3|32621.5|32625.3|32620.5|32626.3|32621.5|32625.3|32620.5|2
1652053100000|2022-05-08 23:38:20|32627.3|32622.5|32624.8|32620|32627.3|32622.5|32624.8|32620|11
1652053110000|2022-05-08 23:38:30|32624.3|32619.5|32624.3|32619.5|32624.8|32620|32624.3|32619.5|1
1652053120000|2022-05-08 23:38:40|32624.8|32620|32625.3|32620.5|32625.3|32620.5|32624.8|32620|3
1652053130000|2022-05-08 23:38:50|32624.8|32620|32625.3|32620.5|32626.3|32621.5|32624.8|32620|3
1652053140000|2022-05-08 23:39:00|32624.8|32620|32625.3|32620.5|32625.8|32621|32624.8|32620|0
1652053150000|2022-05-08 23:39:10|32625.8|32621|32625.8|32621|32625.8|32621|32625.8|32621|0
1652053160000|2022-05-08 23:39:20|32626.3|32621.5|32627.3|32622.5|32627.3|32622.5|32624.8|32620|6
1652053170000|2022-05-08 23:39:30|32627.8|32623|32629.3|32624.5|32629.8|32625|32627.8|32623|1
1652053180000|2022-05-08 23:39:40|32629.8|32625|32624.8|32620|32630.3|32625.5|32624.8|32620|4
1652053190000|2022-05-08 23:39:50|32623.8|32619|32623.3|32618.5|32623.8|32619|32623.3|32618.5|4
1652053200000|2022-05-08 23:40:00|32622.8|32618|32615.3|32610.5|32622.8|32618|32612.8|32608|13
1652053210000|2022-05-08 23:40:10|32614.8|32610|32603.3|32598.5|32614.8|32610|32600.8|32596|45
1652053220000|2022-05-08 23:40:20|32602.8|32598|32614.8|32610|32614.8|32610|32602.3|32597.5|11
1652053230000|2022-05-08 23:40:30|32614.3|32609.5|32616.3|32611.5|32621.3|32616.5|32614.3|32609.5|12
1652053240000|2022-05-08 23:40:40|32615.8|32611|32617.3|32612.5|32617.3|32612.5|32615.3|32610.5|0
1652053250000|2022-05-08 23:40:50|32617.8|32613|32618.3|32613.5|32618.3|32613.5|32616.8|32612|3
1652053260000|2022-05-08 23:41:00|32617.8|32613|32619.3|32614.5|32619.8|32615|32617.3|32612.5|2
1652053270000|2022-05-08 23:41:10|32619.8|32615|32622.8|32618|32623.3|32618.5|32619.8|32615|5
1652053280000|2022-05-08 23:41:20|32622.3|32617.5|32626.3|32621.5|32626.8|32622|32622.3|32617.5|7
1652053290000|2022-05-08 23:41:30|32626.8|32622|32625.3|32620.5|32629.3|32624.5|32624.3|32619.5|5
1652053300000|2022-05-08 23:41:40|32624.3|32619.5|32626.3|32621.5|32626.3|32621.5|32624.3|32619.5|2
1652053310000|2022-05-08 23:41:50|32626.8|32622|32631.3|32626.5|32634.3|32629.5|32626.8|32622|20
1652053320000|2022-05-08 23:42:00|32631.8|32627|32630.8|32626|32631.8|32627|32628.8|32624|15
1652053330000|2022-05-08 23:42:10|32631.3|32626.5|32631.3|32626.5|32631.3|32626.5|32629.8|32625|4
1652053340000|2022-05-08 23:42:20|32630.8|32626|32629.8|32625|32632.3|32627.5|32629.8|32625|10
1652053350000|2022-05-08 23:42:30|32630.3|32625.5|32625.8|32621|32630.3|32625.5|32625.8|32621|14
1652053360000|2022-05-08 23:42:40|32626.3|32621.5|32629.8|32625|32629.8|32625|32625.8|32621|18
1652053370000|2022-05-08 23:42:50|32629.3|32624.5|32627.8|32623|32629.3|32624.5|32627.8|32623|2
1652053380000|2022-05-08 23:43:00|32624.8|32620|32622.3|32617.5|32625.8|32621|32619.3|32614.5|134
1652053390000|2022-05-08 23:43:10|32621.8|32617|32620.3|32615.5|32622.3|32617.5|32619.3|32614.5|4
1652053400000|2022-05-08 23:43:20|32620.8|32616|32624.3|32619.5|32625.8|32621|32620.3|32615.5|3
1652053410000|2022-05-08 23:43:30|32623.8|32619|32625.3|32620.5|32625.3|32620.5|32623.3|32618.5|2
1652053420000|2022-05-08 23:43:40|32625.8|32621|32626.8|32622|32627.8|32623|32625.8|32621|5
1652053430000|2022-05-08 23:43:50|32627.3|32622.5|32633.3|32628.5|32633.8|32629|32627.3|32622.5|6
1652053440000|2022-05-08 23:44:00|32632.8|32628|32640.8|32636|32644.3|32639.5|32632.8|32628|12
1652053450000|2022-05-08 23:44:10|32641.3|32636.5|32640.3|32635.5|32642.3|32637.5|32639.3|32634.5|6
1652053460000|2022-05-08 23:44:20|32639.8|32635|32636.8|32632|32639.8|32635|32635.8|32631|3
1652053470000|2022-05-08 23:44:30|32636.3|32631.5|32634.3|32629.5|32636.3|32631.5|32632.8|32628|2
1652053480000|2022-05-08 23:44:40|32634.8|32630|32637.3|32632.5|32640.3|32635.5|32634.8|32630|4
1652053490000|2022-05-08 23:44:50|32637.8|32633|32640.3|32635.5|32640.8|32636|32637.8|32633|3
1652053500000|2022-05-08 23:45:00|32640.8|32636|32648.3|32643.5|32648.3|32643.5|32640.8|32636|4
1652053510000|2022-05-08 23:45:10|32647.8|32643|32652.3|32647.5|32656.3|32651.5|32647.8|32643|22
1652053520000|2022-05-08 23:45:20|32652.8|32648|32647.8|32643|32652.8|32648|32646.3|32641.5|14
1652053530000|2022-05-08 23:45:30|32647.3|32642.5|32650.3|32645.5|32651.3|32646.5|32647.3|32642.5|10
1652053540000|2022-05-08 23:45:40|32649.8|32645|32647.3|32642.5|32650.8|32646|32646.3|32641.5|4
1652053550000|2022-05-08 23:45:50|32647.8|32643|32639.3|32634.5|32647.8|32643|32639.3|32634.5|2
1652053560000|2022-05-08 23:46:00|32638.8|32634|32637.3|32632.5|32640.3|32635.5|32632.8|32628|20
1652053570000|2022-05-08 23:46:10|32636.8|32632|32644.8|32640|32645.3|32640.5|32636.3|32631.5|6
1652053580000|2022-05-08 23:46:20|32645.3|32640.5|32643.3|32638.5|32647.8|32643|32643.3|32638.5|8
1652053590000|2022-05-08 23:46:30|32643.8|32639|32645.3|32640.5|32646.8|32642|32643.3|32638.5|17
1652053600000|2022-05-08 23:46:40|32644.8|32640|32641.3|32636.5|32644.8|32640|32641.3|32636.5|1
1652053610000|2022-05-08 23:46:50|32639.8|32635|32631.8|32627|32639.8|32635|32630.8|32626|41
1652053620000|2022-05-08 23:47:00|32632.3|32627.5|32633.8|32629|32634.8|32630|32631.3|32626.5|15
1652053630000|2022-05-08 23:47:10|32634.3|32629.5|32638.3|32633.5|32638.3|32633.5|32634.3|32629.5|0
1652053640000|2022-05-08 23:47:20|32637.8|32633|32635.3|32630.5|32638.3|32633.5|32635.3|32630.5|2
1652053650000|2022-05-08 23:47:30|32634.8|32630|32635.3|32630.5|32635.3|32630.5|32634.3|32629.5|0
1652053660000|2022-05-08 23:47:40|32634.8|32630|32608.8|32604|32634.8|32630|32607.8|32603|112
1652053670000|2022-05-08 23:47:50|32607.8|32603|32603.8|32599|32608.3|32603.5|32603.8|32599|4
1652053680000|2022-05-08 23:48:00|32604.3|32599.5|32611.8|32607|32611.8|32607|32603.8|32599|18
1652053690000|2022-05-08 23:48:10|32612.3|32607.5|32619.8|32615|32622.3|32617.5|32612.3|32607.5|11
1652053700000|2022-05-08 23:48:20|32613.8|32609|32610.8|32606|32613.8|32609|32609.8|32605|13
1652053710000|2022-05-08 23:48:30|32611.3|32606.5|32608.3|32603.5|32611.3|32606.5|32607.8|32603|13
1652053720000|2022-05-08 23:48:40|32607.8|32603|32603.8|32599|32608.8|32604|32603.3|32598.5|9
1652053730000|2022-05-08 23:48:50|32601.3|32596.5|32600.8|32596|32604.3|32599.5|32599.8|32595|28
1652053740000|2022-05-08 23:49:00|32600.3|32595.5|32603.8|32599|32605.3|32600.5|32600.3|32595.5|31
1652053750000|2022-05-08 23:49:10|32604.3|32599.5|32605.8|32601|32605.8|32601|32602.3|32597.5|7
1652053760000|2022-05-08 23:49:20|32606.3|32601.5|32614.3|32609.5|32615.8|32611|32606.3|32601.5|15
1652053770000|2022-05-08 23:49:30|32613.3|32608.5|32597.8|32593|32614.3|32609.5|32596.8|32592|39
1652053780000|2022-05-08 23:49:40|32599.8|32595|32599.3|32594.5|32601.3|32596.5|32596.3|32591.5|21
1652053790000|2022-05-08 23:49:50|32599.8|32595|32594.3|32589.5|32600.3|32595.5|32592.8|32588|24
1652053800000|2022-05-08 23:50:00|32593.8|32589|32599.8|32595|32601.3|32596.5|32590.3|32585.5|16
1652053810000|2022-05-08 23:50:10|32599.3|32594.5|32590.3|32585.5|32600.3|32595.5|32590.3|32585.5|8
1652053820000|2022-05-08 23:50:20|32589.8|32585|32588.3|32583.5|32595.3|32590.5|32587.8|32583|10
1652053830000|2022-05-08 23:50:30|32587.8|32583|32576.8|32572|32588.8|32584|32574.3|32569.5|61
1652053840000|2022-05-08 23:50:40|32575.8|32571|32573.3|32568.5|32575.8|32571|32569.8|32565|29
1652053850000|2022-05-08 23:50:50|32572.8|32568|32569.8|32565|32573.8|32569|32568.8|32564|38
1652053860000|2022-05-08 23:51:00|32570.3|32565.5|32578.3|32573.5|32579.8|32575|32570.3|32565.5|23
1652053870000|2022-05-08 23:51:10|32577.8|32573|32570.3|32565.5|32578.3|32573.5|32569.3|32564.5|16
1652053880000|2022-05-08 23:51:20|32570.8|32566|32575.8|32571|32577.3|32572.5|32570.3|32565.5|22
1652053890000|2022-05-08 23:51:30|32573.3|32568.5|32578.3|32573.5|32578.3|32573.5|32572.8|32568|6
1652053900000|2022-05-08 23:51:40|32579.8|32575|32576.8|32572|32579.8|32575|32575.3|32570.5|9
1652053910000|2022-05-08 23:51:50|32577.3|32572.5|32570.3|32565.5|32578.3|32573.5|32569.8|32565|23
1652053920000|2022-05-08 23:52:00|32569.8|32565|32570.3|32565.5|32571.8|32567|32568.3|32563.5|13
1652053930000|2022-05-08 23:52:10|32570.8|32566|32568.3|32563.5|32570.8|32566|32563.8|32559|12
1652053940000|2022-05-08 23:52:20|32568.8|32564|32565.8|32561|32569.8|32565|32565.3|32560.5|17
1652053950000|2022-05-08 23:52:30|32566.8|32562|32572.8|32568|32573.3|32568.5|32565.3|32560.5|6
1652053960000|2022-05-08 23:52:40|32573.3|32568.5|32573.3|32568.5|32574.8|32570|32571.8|32567|6
1652053970000|2022-05-08 23:52:50|32574.3|32569.5|32573.3|32568.5|32575.3|32570.5|32572.8|32568|6
1652053980000|2022-05-08 23:53:00|32573.8|32569|32577.8|32573|32577.8|32573|32573.3|32568.5|3
1652053990000|2022-05-08 23:53:10|32577.3|32572.5|32578.8|32574|32579.3|32574.5|32575.3|32570.5|5
1652054000000|2022-05-08 23:53:20|32579.3|32574.5|32586.8|32582|32587.8|32583|32578.3|32573.5|18
1652054010000|2022-05-08 23:53:30|32586.3|32581.5|32589.8|32585|32592.8|32588|32586.3|32581.5|9
1652054020000|2022-05-08 23:53:40|32590.3|32585.5|32590.3|32585.5|32591.3|32586.5|32588.3|32583.5|9
1652054030000|2022-05-08 23:53:50|32589.8|32585|32590.8|32586|32590.8|32586|32589.3|32584.5|1
1652054040000|2022-05-08 23:54:00|32592.3|32587.5|32596.3|32591.5|32596.3|32591.5|32592.3|32587.5|14
1652054050000|2022-05-08 23:54:10|32594.3|32589.5|32586.3|32581.5|32596.3|32591.5|32584.3|32579.5|20
1652054060000|2022-05-08 23:54:20|32586.8|32582|32584.8|32580|32586.8|32582|32584.8|32580|1
1652054070000|2022-05-08 23:54:30|32585.3|32580.5|32585.3|32580.5|32586.3|32581.5|32585.3|32580.5|0
1652054080000|2022-05-08 23:54:40|32584.8|32580|32588.3|32583.5|32588.8|32584|32584.3|32579.5|2
1652054090000|2022-05-08 23:54:50|32589.8|32585|32592.3|32587.5|32592.8|32588|32589.8|32585|2
1652054100000|2022-05-08 23:55:00|32592.8|32588|32579.3|32574.5|32592.8|32588|32574.8|32570|11
1652054110000|2022-05-08 23:55:10|32580.8|32576|32581.8|32577|32585.3|32580.5|32580.8|32576|10
1652054120000|2022-05-08 23:55:20|32581.3|32576.5|32577.3|32572.5|32581.8|32577|32571.8|32567|38
1652054130000|2022-05-08 23:55:30|32576.8|32572|32579.3|32574.5|32579.3|32574.5|32576.3|32571.5|3
1652054140000|2022-05-08 23:55:40|32579.8|32575|32580.8|32576|32581.8|32577|32579.3|32574.5|0
1652054150000|2022-05-08 23:55:50|32581.3|32576.5|32579.3|32574.5|32581.3|32576.5|32578.8|32574|0
1652054160000|2022-05-08 23:56:00|32579.8|32575|32587.8|32583|32588.3|32583.5|32579.8|32575|7
1652054170000|2022-05-08 23:56:10|32587.3|32582.5|32588.8|32584|32589.8|32585|32587.3|32582.5|2
1652054180000|2022-05-08 23:56:20|32588.3|32583.5|32589.3|32584.5|32590.3|32585.5|32588.3|32583.5|4
1652054190000|2022-05-08 23:56:30|32589.8|32585|32584.8|32580|32589.8|32585|32584.3|32579.5|5
1652054200000|2022-05-08 23:56:40|32584.3|32579.5|32585.3|32580.5|32586.3|32581.5|32583.8|32579|2
1652054210000|2022-05-08 23:56:50|32584.8|32580|32583.3|32578.5|32584.8|32580|32583.3|32578.5|2
1652054220000|2022-05-08 23:57:00|32583.8|32579|32591.3|32586.5|32592.3|32587.5|32583.8|32579|18
1652054230000|2022-05-08 23:57:10|32590.8|32586|32598.3|32593.5|32598.8|32594|32590.8|32586|22
1652054240000|2022-05-08 23:57:20|32598.8|32594|32605.3|32600.5|32605.3|32600.5|32598.3|32593.5|15
1652054250000|2022-05-08 23:57:30|32606.3|32601.5|32599.8|32595|32606.3|32601.5|32599.8|32595|5
1652054260000|2022-05-08 23:57:40|32600.3|32595.5|32598.8|32594|32601.8|32597|32598.3|32593.5|2
1652054270000|2022-05-08 23:57:50|32599.3|32594.5|32595.8|32591|32599.3|32594.5|32594.8|32590|1
1652054280000|2022-05-08 23:58:00|32595.3|32590.5|32597.8|32593|32597.8|32593|32593.3|32588.5|15
1652054290000|2022-05-08 23:58:10|32598.3|32593.5|32600.8|32596|32602.3|32597.5|32598.3|32593.5|6
1652054300000|2022-05-08 23:58:20|32601.3|32596.5|32604.3|32599.5|32604.3|32599.5|32600.8|32596|3
1652054310000|2022-05-08 23:58:30|32603.8|32599|32599.3|32594.5|32603.8|32599|32599.3|32594.5|3
1652054320000|2022-05-08 23:58:40|32598.8|32594|32596.3|32591.5|32601.3|32596.5|32596.3|32591.5|17
1652054330000|2022-05-08 23:58:50|32597.8|32593|32598.3|32593.5|32598.3|32593.5|32593.8|32589|4
1652054340000|2022-05-08 23:59:00|32599.3|32594.5|32598.8|32594|32599.3|32594.5|32597.3|32592.5|2
1652054350000|2022-05-08 23:59:10|32599.3|32594.5|32601.3|32596.5|32601.3|32596.5|32599.3|32594.5|0
1652054360000|2022-05-08 23:59:20|32598.3|32593.5|32597.3|32592.5|32598.3|32593.5|32597.3|32592.5|2
1652054370000|2022-05-08 23:59:30|32597.8|32593|32592.8|32588|32597.8|32593|32592.8|32588|1
1652054380000|2022-05-08 23:59:40|32592.3|32587.5|32593.3|32588.5|32593.3|32588.5|32591.3|32586.5|4
1652054390000|2022-05-08 23:59:50|32592.8|32588|32592.8|32588|32594.3|32589.5|32592.3|32587.5|2
1652054400000|2022-05-09 00:00:00|32592.3|32587.5|32600.8|32596|32603.3|32598.5|32591.8|32587|40
1652054410000|2022-05-09 00:00:10|32600.3|32595.5|32599.8|32595|32600.8|32596|32598.8|32594|5
1652054420000|2022-05-09 00:00:20|32600.8|32596|32599.8|32595|32603.3|32598.5|32598.8|32594|9
1652054430000|2022-05-09 00:00:30|32599.3|32594.5|32607.3|32602.5|32607.3|32602.5|32599.3|32594.5|8
1652054440000|2022-05-09 00:00:40|32608.3|32603.5|32608.8|32604|32612.3|32607.5|32607.3|32602.5|25
1652054450000|2022-05-09 00:00:50|32608.3|32603.5|32611.3|32606.5|32612.3|32607.5|32607.3|32602.5|19
1652054460000|2022-05-09 00:01:00|32611.8|32607|32607.8|32603|32617.3|32612.5|32605.8|32601|21
1652054470000|2022-05-09 00:01:10|32607.3|32602.5|32606.3|32601.5|32607.8|32603|32605.3|32600.5|1
1652054480000|2022-05-09 00:01:20|32605.3|32600.5|32598.8|32594|32605.3|32600.5|32598.3|32593.5|8
1652054490000|2022-05-09 00:01:30|32599.3|32594.5|32591.3|32586.5|32599.3|32594.5|32590.8|32586|24
1652054500000|2022-05-09 00:01:40|32591.8|32587|32582.3|32577.5|32591.8|32587|32582.3|32577.5|21
1652054510000|2022-05-09 00:01:50|32582.8|32578|32584.3|32579.5|32584.8|32580|32581.3|32576.5|12
1652054520000|2022-05-09 00:02:00|32584.8|32580|32583.3|32578.5|32585.8|32581|32583.3|32578.5|7
1652054530000|2022-05-09 00:02:10|32583.8|32579|32579.8|32575|32589.8|32585|32579.3|32574.5|25
1652054540000|2022-05-09 00:02:20|32580.3|32575.5|32575.3|32570.5|32581.3|32576.5|32573.3|32568.5|10
1652054550000|2022-05-09 00:02:30|32574.8|32570|32561.8|32557|32574.8|32570|32561.8|32557|32
1652054560000|2022-05-09 00:02:40|32561.3|32556.5|32563.8|32559|32565.3|32560.5|32560.8|32556|19
1652054570000|2022-05-09 00:02:50|32564.3|32559.5|32561.3|32556.5|32564.8|32560|32560.3|32555.5|2
1652054580000|2022-05-09 00:03:00|32560.3|32555.5|32554.3|32549.5|32563.3|32558.5|32552.8|32548|54
1652054590000|2022-05-09 00:03:10|32554.8|32550|32557.3|32552.5|32559.3|32554.5|32552.8|32548|19
1652054600000|2022-05-09 00:03:20|32556.8|32552|32554.3|32549.5|32556.8|32552|32547.3|32542.5|22
1652054610000|2022-05-09 00:03:30|32553.8|32549|32550.8|32546|32554.3|32549.5|32545.3|32540.5|22
1652054620000|2022-05-09 00:03:40|32550.3|32545.5|32556.3|32551.5|32556.3|32551.5|32546.3|32541.5|9
1652054630000|2022-05-09 00:03:50|32555.8|32551|32558.3|32553.5|32564.3|32559.5|32555.3|32550.5|9
1652054640000|2022-05-09 00:04:00|32558.8|32554|32561.8|32557|32565.3|32560.5|32558.8|32554|3
1652054650000|2022-05-09 00:04:10|32561.3|32556.5|32562.3|32557.5|32566.8|32562|32561.3|32556.5|9
1652054660000|2022-05-09 00:04:20|32562.8|32558|32561.3|32556.5|32565.3|32560.5|32560.3|32555.5|5
1652054670000|2022-05-09 00:04:30|32560.8|32556|32561.8|32557|32561.8|32557|32559.3|32554.5|1
1652054680000|2022-05-09 00:04:40|32562.3|32557.5|32561.8|32557|32565.8|32561|32560.3|32555.5|3
1652054690000|2022-05-09 00:04:50|32562.3|32557.5|32562.8|32558|32563.3|32558.5|32562.3|32557.5|0
1652054700000|2022-05-09 00:05:00|32562.3|32557.5|32564.3|32559.5|32565.3|32560.5|32562.3|32557.5|4
1652054710000|2022-05-09 00:05:10|32563.8|32559|32562.3|32557.5|32564.8|32560|32561.3|32556.5|7
1652054720000|2022-05-09 00:05:20|32565.3|32560.5|32558.8|32554|32565.3|32560.5|32557.3|32552.5|6
1652054730000|2022-05-09 00:05:30|32559.3|32554.5|32563.3|32558.5|32564.8|32560|32558.8|32554|12
1652054740000|2022-05-09 00:05:40|32562.8|32558|32568.3|32563.5|32568.3|32563.5|32561.8|32557|6
1652054750000|2022-05-09 00:05:50|32568.8|32564|32568.8|32564|32571.8|32567|32568.3|32563.5|7
1652054760000|2022-05-09 00:06:00|32569.3|32564.5|32572.3|32567.5|32572.3|32567.5|32569.3|32564.5|14
1652054770000|2022-05-09 00:06:10|32570.8|32566|32570.8|32566|32570.8|32566|32570.8|32566|2
1652054780000|2022-05-09 00:06:20|32571.3|32566.5|32570.8|32566|32572.3|32567.5|32570.8|32566|4
1652054790000|2022-05-09 00:06:30|32571.3|32566.5|32570.3|32565.5|32571.3|32566.5|32567.8|32563|6
1652054800000|2022-05-09 00:06:40|32569.3|32564.5|32570.3|32565.5|32572.3|32567.5|32569.3|32564.5|5
1652054810000|2022-05-09 00:06:50|32570.8|32566|32570.3|32565.5|32570.8|32566|32570.3|32565.5|0
1652054820000|2022-05-09 00:07:00|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32569.3|32564.5|11
1652054830000|2022-05-09 00:07:10|32570.8|32566|32568.8|32564|32571.3|32566.5|32567.8|32563|9
1652054840000|2022-05-09 00:07:20|32569.3|32564.5|32566.3|32561.5|32569.3|32564.5|32566.3|32561.5|6
1652054850000|2022-05-09 00:07:30|32566.8|32562|32563.8|32559|32566.8|32562|32562.8|32558|9
1652054860000|2022-05-09 00:07:40|32564.3|32559.5|32570.8|32566|32572.3|32567.5|32564.3|32559.5|22
1652054870000|2022-05-09 00:07:50|32570.3|32565.5|32569.3|32564.5|32572.8|32568|32568.8|32564|10
1652054880000|2022-05-09 00:08:00|32568.8|32564|32567.3|32562.5|32569.3|32564.5|32565.8|32561|10
1652054890000|2022-05-09 00:08:10|32567.8|32563|32566.3|32561.5|32568.3|32563.5|32566.3|32561.5|3
1652054900000|2022-05-09 00:08:20|32566.8|32562|32569.3|32564.5|32569.3|32564.5|32566.3|32561.5|1
1652054910000|2022-05-09 00:08:30|32568.3|32563.5|32559.8|32555|32568.3|32563.5|32559.8|32555|8
1652054920000|2022-05-09 00:08:40|32559.3|32554.5|32564.3|32559.5|32564.3|32559.5|32558.3|32553.5|7
1652054930000|2022-05-09 00:08:50|32563.8|32559|32563.3|32558.5|32564.3|32559.5|32562.8|32558|5
1652054940000|2022-05-09 00:09:00|32563.8|32559|32563.3|32558.5|32564.3|32559.5|32560.3|32555.5|8
1652054950000|2022-05-09 00:09:10|32562.8|32558|32561.3|32556.5|32563.8|32559|32560.3|32555.5|3
1652054960000|2022-05-09 00:09:20|32562.3|32557.5|32561.3|32556.5|32562.3|32557.5|32561.3|32556.5|1
1652054970000|2022-05-09 00:09:30|32560.8|32556|32559.8|32555|32560.8|32556|32558.8|32554|0
1652054980000|2022-05-09 00:09:40|32562.3|32557.5|32559.8|32555|32562.3|32557.5|32559.3|32554.5|3
1652054990000|2022-05-09 00:09:50|32559.3|32554.5|32563.3|32558.5|32564.3|32559.5|32559.3|32554.5|2
1652055000000|2022-05-09 00:10:00|32562.8|32558|32561.8|32557|32563.3|32558.5|32559.8|32555|6
1652055010000|2022-05-09 00:10:10|32561.3|32556.5|32563.3|32558.5|32564.8|32560|32560.8|32556|2
1652055020000|2022-05-09 00:10:20|32562.8|32558|32566.3|32561.5|32566.3|32561.5|32562.8|32558|2
1652055030000|2022-05-09 00:10:30|32565.8|32561|32566.3|32561.5|32567.3|32562.5|32565.8|32561|10
1652055040000|2022-05-09 00:10:40|32566.8|32562|32565.8|32561|32566.8|32562|32565.3|32560.5|3
1652055050000|2022-05-09 00:10:50|32565.3|32560.5|32566.8|32562|32566.8|32562|32564.8|32560|6
1652055060000|2022-05-09 00:11:00|32564.3|32559.5|32563.3|32558.5|32565.3|32560.5|32563.3|32558.5|8
1652055070000|2022-05-09 00:11:10|32564.3|32559.5|32566.3|32561.5|32567.3|32562.5|32564.3|32559.5|7
1652055080000|2022-05-09 00:11:20|32566.8|32562|32564.3|32559.5|32567.8|32563|32564.3|32559.5|3
1652055090000|2022-05-09 00:11:30|32564.8|32560|32565.8|32561|32565.8|32561|32563.8|32559|2
1652055100000|2022-05-09 00:11:40|32566.8|32562|32566.3|32561.5|32566.8|32562|32565.8|32561|1
1652055110000|2022-05-09 00:11:50|32565.8|32561|32565.8|32561|32566.8|32562|32565.8|32561|0
1652055120000|2022-05-09 00:12:00|32566.3|32561.5|32555.3|32550.5|32567.3|32562.5|32554.8|32550|50
1652055130000|2022-05-09 00:12:10|32554.8|32550|32557.3|32552.5|32558.3|32553.5|32554.8|32550|1
1652055140000|2022-05-09 00:12:20|32556.8|32552|32556.3|32551.5|32557.8|32553|32556.3|32551.5|1
1652055150000|2022-05-09 00:12:30|32555.8|32551|32557.3|32552.5|32557.3|32552.5|32555.8|32551|0
1652055160000|2022-05-09 00:12:40|32558.3|32553.5|32551.3|32546.5|32558.3|32553.5|32550.3|32545.5|7
1652055170000|2022-05-09 00:12:50|32551.8|32547|32552.3|32547.5|32553.3|32548.5|32551.3|32546.5|2
1652055180000|2022-05-09 00:13:00|32550.8|32546|32549.3|32544.5|32550.8|32546|32548.3|32543.5|9
1652055190000|2022-05-09 00:13:10|32548.8|32544|32546.3|32541.5|32548.8|32544|32538.3|32533.5|16
1652055200000|2022-05-09 00:13:20|32545.8|32541|32547.8|32543|32548.3|32543.5|32543.8|32539|2
1652055210000|2022-05-09 00:13:30|32548.3|32543.5|32552.3|32547.5|32552.8|32548|32547.3|32542.5|5
1652055220000|2022-05-09 00:13:40|32552.8|32548|32551.3|32546.5|32555.3|32550.5|32551.3|32546.5|9
1652055230000|2022-05-09 00:13:50|32550.8|32546|32553.8|32549|32553.8|32549|32550.3|32545.5|0
1652055240000|2022-05-09 00:14:00|32554.3|32549.5|32555.8|32551|32557.3|32552.5|32552.3|32547.5|5
1652055250000|2022-05-09 00:14:10|32554.8|32550|32555.3|32550.5|32557.3|32552.5|32554.8|32550|5
1652055260000|2022-05-09 00:14:20|32554.8|32550|32555.8|32551|32557.3|32552.5|32553.8|32549|4
1652055270000|2022-05-09 00:14:30|32556.3|32551.5|32553.8|32549|32556.3|32551.5|32552.8|32548|1
1652055280000|2022-05-09 00:14:40|32553.3|32548.5|32554.8|32550|32555.3|32550.5|32553.3|32548.5|3
1652055290000|2022-05-09 00:14:50|32554.3|32549.5|32553.8|32549|32555.3|32550.5|32553.8|32549|2
1652055300000|2022-05-09 00:15:00|32556.3|32551.5|32566.3|32561.5|32567.3|32562.5|32556.3|32551.5|95
1652055310000|2022-05-09 00:15:10|32566.8|32562|32557.3|32552.5|32568.3|32563.5|32557.3|32552.5|7
1652055320000|2022-05-09 00:15:20|32556.8|32552|32546.8|32542|32557.3|32552.5|32546.8|32542|17
1652055330000|2022-05-09 00:15:30|32547.8|32543|32554.3|32549.5|32554.3|32549.5|32545.8|32541|28
1652055340000|2022-05-09 00:15:40|32554.8|32550|32558.8|32554|32563.3|32558.5|32554.8|32550|7
1652055350000|2022-05-09 00:15:50|32560.3|32555.5|32560.8|32556|32561.8|32557|32557.8|32553|3
1652055360000|2022-05-09 00:16:00|32560.3|32555.5|32560.3|32555.5|32561.3|32556.5|32558.3|32553.5|9
1652055370000|2022-05-09 00:16:10|32559.8|32555|32559.3|32554.5|32560.3|32555.5|32554.8|32550|4
1652055380000|2022-05-09 00:16:20|32558.8|32554|32558.3|32553.5|32558.8|32554|32556.8|32552|0
1652055390000|2022-05-09 00:16:30|32557.8|32553|32560.3|32555.5|32561.3|32556.5|32557.8|32553|3
1652055400000|2022-05-09 00:16:40|32559.8|32555|32561.3|32556.5|32562.3|32557.5|32559.8|32555|8
1652055410000|2022-05-09 00:16:50|32561.8|32557|32560.3|32555.5|32561.8|32557|32559.3|32554.5|14
1652055420000|2022-05-09 00:17:00|32559.8|32555|32563.3|32558.5|32565.3|32560.5|32558.8|32554|20
1652055430000|2022-05-09 00:17:10|32563.8|32559|32564.3|32559.5|32567.8|32563|32563.3|32558.5|5
1652055440000|2022-05-09 00:17:20|32563.8|32559|32567.8|32563|32569.3|32564.5|32563.8|32559|5
1652055450000|2022-05-09 00:17:30|32567.3|32562.5|32569.3|32564.5|32569.3|32564.5|32567.3|32562.5|4
1652055460000|2022-05-09 00:17:40|32568.8|32564|32563.3|32558.5|32569.3|32564.5|32562.3|32557.5|3
1652055470000|2022-05-09 00:17:50|32565.3|32560.5|32567.3|32562.5|32567.3|32562.5|32565.3|32560.5|2
1652055480000|2022-05-09 00:18:00|32567.8|32563|32569.8|32565|32569.8|32565|32567.3|32562.5|0
1652055490000|2022-05-09 00:18:10|32569.3|32564.5|32569.8|32565|32570.3|32565.5|32568.3|32563.5|1
1652055500000|2022-05-09 00:18:20|32569.3|32564.5|32567.8|32563|32570.3|32565.5|32567.8|32563|3
1652055510000|2022-05-09 00:18:30|32567.3|32562.5|32565.8|32561|32567.3|32562.5|32565.8|32561|0
1652055520000|2022-05-09 00:18:40|32566.3|32561.5|32562.3|32557.5|32566.3|32561.5|32562.3|32557.5|2
1652055530000|2022-05-09 00:18:50|32562.8|32558|32562.3|32557.5|32564.8|32560|32562.3|32557.5|2
1652055540000|2022-05-09 00:19:00|32561.8|32557|32550.3|32545.5|32561.8|32557|32550.3|32545.5|11
1652055550000|2022-05-09 00:19:10|32550.8|32546|32550.8|32546|32551.8|32547|32548.8|32544|3
1652055560000|2022-05-09 00:19:20|32550.3|32545.5|32552.3|32547.5|32553.3|32548.5|32549.3|32544.5|2
1652055570000|2022-05-09 00:19:30|32552.8|32548|32552.3|32547.5|32553.8|32549|32552.3|32547.5|1
1652055580000|2022-05-09 00:19:40|32552.8|32548|32554.3|32549.5|32554.8|32550|32552.8|32548|0
1652055590000|2022-05-09 00:19:50|32553.8|32549|32555.3|32550.5|32556.3|32551.5|32553.8|32549|0
1652055600000|2022-05-09 00:20:00|32555.8|32551|32559.3|32554.5|32559.3|32554.5|32554.8|32550|3
1652055610000|2022-05-09 00:20:10|32559.8|32555|32555.8|32551|32560.3|32555.5|32555.3|32550.5|5
1652055620000|2022-05-09 00:20:20|32555.3|32550.5|32553.3|32548.5|32555.3|32550.5|32551.3|32546.5|7
1652055630000|2022-05-09 00:20:30|32553.8|32549|32553.3|32548.5|32554.8|32550|32551.3|32546.5|7
1652055640000|2022-05-09 00:20:40|32553.8|32549|32559.8|32555|32561.8|32557|32553.3|32548.5|21
1652055650000|2022-05-09 00:20:50|32559.3|32554.5|32562.3|32557.5|32562.3|32557.5|32559.3|32554.5|2
1652055660000|2022-05-09 00:21:00|32562.8|32558|32562.8|32558|32562.8|32558|32561.3|32556.5|5
1652055670000|2022-05-09 00:21:10|32562.3|32557.5|32565.8|32561|32565.8|32561|32562.3|32557.5|1
1652055680000|2022-05-09 00:21:20|32565.3|32560.5|32566.3|32561.5|32566.8|32562|32565.3|32560.5|3
1652055690000|2022-05-09 00:21:30|32566.8|32562|32566.3|32561.5|32568.3|32563.5|32565.3|32560.5|4
1652055700000|2022-05-09 00:21:40|32566.8|32562|32568.3|32563.5|32569.8|32565|32566.8|32562|8
1652055710000|2022-05-09 00:21:50|32568.8|32564|32567.3|32562.5|32569.3|32564.5|32566.8|32562|0
1652055720000|2022-05-09 00:22:00|32567.8|32563|32564.3|32559.5|32567.8|32563|32564.3|32559.5|3
1652055730000|2022-05-09 00:22:10|32564.8|32560|32563.3|32558.5|32565.3|32560.5|32562.3|32557.5|3
1652055740000|2022-05-09 00:22:20|32562.8|32558|32561.3|32556.5|32565.3|32560.5|32561.3|32556.5|4
1652055750000|2022-05-09 00:22:30|32561.8|32557|32561.8|32557|32563.3|32558.5|32561.8|32557|0
1652055760000|2022-05-09 00:22:40|32562.3|32557.5|32563.3|32558.5|32563.3|32558.5|32562.3|32557.5|0
1652055770000|2022-05-09 00:22:50|32562.8|32558|32564.3|32559.5|32565.3|32560.5|32561.8|32557|3
1652055780000|2022-05-09 00:23:00|32563.8|32559|32560.3|32555.5|32564.3|32559.5|32556.8|32552|5
1652055790000|2022-05-09 00:23:10|32560.8|32556|32560.3|32555.5|32561.3|32556.5|32559.8|32555|1
1652055800000|2022-05-09 00:23:20|32559.8|32555|32562.3|32557.5|32562.3|32557.5|32559.8|32555|2
1652055810000|2022-05-09 00:23:30|32562.8|32558|32564.3|32559.5|32564.3|32559.5|32562.8|32558|2
1652055820000|2022-05-09 00:23:40|32563.8|32559|32563.3|32558.5|32563.8|32559|32563.3|32558.5|0
1652055830000|2022-05-09 00:23:50|32563.8|32559|32566.8|32562|32566.8|32562|32562.3|32557.5|7
1652055840000|2022-05-09 00:24:00|32566.3|32561.5|32565.3|32560.5|32566.8|32562|32564.3|32559.5|3
1652055850000|2022-05-09 00:24:10|32564.8|32560|32557.8|32553|32564.8|32560|32556.8|32552|6
1652055860000|2022-05-09 00:24:20|32557.3|32552.5|32561.3|32556.5|32561.3|32556.5|32556.8|32552|4
1652055870000|2022-05-09 00:24:30|32561.8|32557|32562.3|32557.5|32562.8|32558|32561.3|32556.5|4
1652055880000|2022-05-09 00:24:40|32562.8|32558|32561.3|32556.5|32562.8|32558|32560.8|32556|1
1652055890000|2022-05-09 00:24:50|32560.8|32556|32562.3|32557.5|32563.3|32558.5|32560.3|32555.5|1
1652055900000|2022-05-09 00:25:00|32561.8|32557|32560.3|32555.5|32562.3|32557.5|32558.8|32554|2
1652055910000|2022-05-09 00:25:10|32559.8|32555|32562.8|32558|32562.8|32558|32559.3|32554.5|0
1652055920000|2022-05-09 00:25:20|32563.3|32558.5|32564.3|32559.5|32564.8|32560|32562.8|32558|3
1652055930000|2022-05-09 00:25:30|32564.8|32560|32564.3|32559.5|32566.3|32561.5|32564.3|32559.5|5
1652055940000|2022-05-09 00:25:40|32563.8|32559|32564.8|32560|32564.8|32560|32562.8|32558|2
1652055950000|2022-05-09 00:25:50|32565.3|32560.5|32560.3|32555.5|32565.3|32560.5|32559.8|32555|5
1652055960000|2022-05-09 00:26:00|32559.8|32555|32562.3|32557.5|32564.3|32559.5|32559.3|32554.5|4
1652055970000|2022-05-09 00:26:10|32561.8|32557|32563.8|32559|32564.8|32560|32561.8|32557|4
1652055980000|2022-05-09 00:26:20|32563.3|32558.5|32563.3|32558.5|32564.3|32559.5|32562.8|32558|3
1652055990000|2022-05-09 00:26:30|32562.8|32558|32562.8|32558|32563.3|32558.5|32561.8|32557|3
1652056000000|2022-05-09 00:26:40|32563.3|32558.5|32562.3|32557.5|32563.3|32558.5|32562.3|32557.5|0
1652056010000|2022-05-09 00:26:50|32562.8|32558|32562.3|32557.5|32563.3|32558.5|32562.3|32557.5|1
1652056020000|2022-05-09 00:27:00|32561.8|32557|32561.3|32556.5|32562.3|32557.5|32560.3|32555.5|3
1652056030000|2022-05-09 00:27:10|32562.3|32557.5|32561.3|32556.5|32562.3|32557.5|32561.3|32556.5|8
1652056040000|2022-05-09 00:27:20|32561.8|32557|32562.3|32557.5|32565.8|32561|32561.8|32557|7
1652056050000|2022-05-09 00:27:30|32562.8|32558|32567.3|32562.5|32567.3|32562.5|32562.3|32557.5|7
1652056060000|2022-05-09 00:27:40|32567.8|32563|32565.3|32560.5|32567.8|32563|32564.8|32560|5
1652056070000|2022-05-09 00:27:50|32565.8|32561|32564.3|32559.5|32566.3|32561.5|32563.8|32559|3
1652056080000|2022-05-09 00:28:00|32564.8|32560|32566.3|32561.5|32566.3|32561.5|32564.8|32560|1
1652056090000|2022-05-09 00:28:10|32565.8|32561|32566.3|32561.5|32566.3|32561.5|32565.3|32560.5|1
1652056100000|2022-05-09 00:28:20|32565.8|32561|32568.3|32563.5|32570.3|32565.5|32565.8|32561|4
1652056110000|2022-05-09 00:28:30|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32569.3|32564.5|8
1652056120000|2022-05-09 00:28:40|32570.8|32566|32570.3|32565.5|32570.8|32566|32569.3|32564.5|4
1652056130000|2022-05-09 00:28:50|32570.8|32566|32569.8|32565|32570.8|32566|32569.8|32565|4
1652056140000|2022-05-09 00:29:00|32568.8|32564|32568.3|32563.5|32573.3|32568.5|32567.3|32562.5|14
1652056150000|2022-05-09 00:29:10|32569.3|32564.5|32570.3|32565.5|32571.3|32566.5|32567.8|32563|6
1652056160000|2022-05-09 00:29:20|32570.8|32566|32566.3|32561.5|32570.8|32566|32561.3|32556.5|16
1652056170000|2022-05-09 00:29:30|32566.8|32562|32566.3|32561.5|32566.8|32562|32564.8|32560|2
1652056180000|2022-05-09 00:29:40|32566.8|32562|32566.3|32561.5|32566.8|32562|32566.3|32561.5|0
1652056190000|2022-05-09 00:29:50|32565.3|32560.5|32564.3|32559.5|32566.3|32561.5|32564.3|32559.5|1
1652056200000|2022-05-09 00:30:00|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32561.8|32557|8
1652056210000|2022-05-09 00:30:10|32565.8|32561|32554.8|32550|32567.3|32562.5|32554.3|32549.5|38
1652056220000|2022-05-09 00:30:20|32555.3|32550.5|32550.8|32546|32556.8|32552|32549.8|32545|13
1652056230000|2022-05-09 00:30:30|32550.3|32545.5|32555.3|32550.5|32555.3|32550.5|32548.3|32543.5|26
1652056240000|2022-05-09 00:30:40|32555.8|32551|32556.8|32552|32557.3|32552.5|32555.8|32551|1
1652056250000|2022-05-09 00:30:50|32556.3|32551.5|32558.8|32554|32558.8|32554|32555.8|32551|2
1652056260000|2022-05-09 00:31:00|32559.3|32554.5|32557.3|32552.5|32559.8|32555|32554.3|32549.5|4
1652056270000|2022-05-09 00:31:10|32556.8|32552|32555.3|32550.5|32556.8|32552|32555.3|32550.5|0
1652056280000|2022-05-09 00:31:20|32555.8|32551|32556.8|32552|32556.8|32552|32554.8|32550|3
1652056290000|2022-05-09 00:31:30|32557.3|32552.5|32560.8|32556|32562.3|32557.5|32557.3|32552.5|9
1652056300000|2022-05-09 00:31:40|32561.3|32556.5|32561.8|32557|32562.8|32558|32561.3|32556.5|5
1652056310000|2022-05-09 00:31:50|32561.3|32556.5|32560.8|32556|32562.8|32558|32560.3|32555.5|5
1652056320000|2022-05-09 00:32:00|32558.8|32554|32558.3|32553.5|32559.8|32555|32558.3|32553.5|2
1652056330000|2022-05-09 00:32:10|32557.8|32553|32556.3|32551.5|32557.8|32553|32555.3|32550.5|4
1652056340000|2022-05-09 00:32:20|32555.8|32551|32549.8|32545|32555.8|32551|32548.8|32544|6
1652056350000|2022-05-09 00:32:30|32549.3|32544.5|32548.8|32544|32549.3|32544.5|32548.3|32543.5|0
1652056360000|2022-05-09 00:32:40|32548.3|32543.5|32549.8|32545|32549.8|32545|32545.8|32541|4
1652056370000|2022-05-09 00:32:50|32548.8|32544|32547.8|32543|32549.3|32544.5|32547.8|32543|3
1652056380000|2022-05-09 00:33:00|32548.3|32543.5|32543.3|32538.5|32548.3|32543.5|32542.8|32538|6
1652056390000|2022-05-09 00:33:10|32544.3|32539.5|32544.8|32540|32547.3|32542.5|32542.8|32538|12
1652056400000|2022-05-09 00:33:20|32545.3|32540.5|32547.3|32542.5|32547.3|32542.5|32545.3|32540.5|4
1652056410000|2022-05-09 00:33:30|32547.8|32543|32548.3|32543.5|32549.3|32544.5|32547.3|32542.5|3
1652056420000|2022-05-09 00:33:40|32548.8|32544|32548.3|32543.5|32548.8|32544|32548.3|32543.5|2
1652056430000|2022-05-09 00:33:50|32547.8|32543|32547.8|32543|32549.3|32544.5|32547.3|32542.5|5
1652056440000|2022-05-09 00:34:00|32547.3|32542.5|32544.8|32540|32547.3|32542.5|32544.3|32539.5|6
1652056450000|2022-05-09 00:34:10|32545.3|32540.5|32544.3|32539.5|32545.3|32540.5|32544.3|32539.5|0
1652056460000|2022-05-09 00:34:20|32543.8|32539|32544.8|32540|32547.3|32542.5|32543.8|32539|4
1652056470000|2022-05-09 00:34:30|32544.3|32539.5|32549.8|32545|32549.8|32545|32543.3|32538.5|6
1652056480000|2022-05-09 00:34:40|32549.3|32544.5|32547.3|32542.5|32549.3|32544.5|32546.8|32542|6
1652056490000|2022-05-09 00:34:50|32546.8|32542|32544.3|32539.5|32546.8|32542|32544.3|32539.5|4
1652056500000|2022-05-09 00:35:00|32545.3|32540.5|32544.8|32540|32545.3|32540.5|32543.3|32538.5|6
1652056510000|2022-05-09 00:35:10|32544.3|32539.5|32535.3|32530.5|32544.3|32539.5|32534.3|32529.5|16
1652056520000|2022-05-09 00:35:20|32534.8|32530|32539.3|32534.5|32540.3|32535.5|32532.8|32528|14
1652056530000|2022-05-09 00:35:30|32538.8|32534|32536.8|32532|32540.3|32535.5|32536.3|32531.5|15
1652056540000|2022-05-09 00:35:40|32536.3|32531.5|32537.3|32532.5|32538.8|32534|32535.3|32530.5|8
1652056550000|2022-05-09 00:35:50|32537.8|32533|32537.3|32532.5|32538.8|32534|32537.3|32532.5|6
1652056560000|2022-05-09 00:36:00|32536.8|32532|32536.3|32531.5|32537.3|32532.5|32533.3|32528.5|10
1652056570000|2022-05-09 00:36:10|32533.3|32528.5|32537.3|32532.5|32537.3|32532.5|32533.3|32528.5|15
1652056580000|2022-05-09 00:36:20|32537.8|32533|32541.8|32537|32545.3|32540.5|32537.8|32533|16
1652056590000|2022-05-09 00:36:30|32540.3|32535.5|32541.3|32536.5|32542.8|32538|32539.8|32535|8
1652056600000|2022-05-09 00:36:40|32540.8|32536|32542.3|32537.5|32543.8|32539|32539.3|32534.5|2
1652056610000|2022-05-09 00:36:50|32542.8|32538|32540.3|32535.5|32542.8|32538|32538.3|32533.5|1
1652056620000|2022-05-09 00:37:00|32540.8|32536|32540.8|32536|32541.3|32536.5|32539.3|32534.5|2
1652056630000|2022-05-09 00:37:10|32541.3|32536.5|32543.3|32538.5|32543.3|32538.5|32541.3|32536.5|3
1652056640000|2022-05-09 00:37:20|32542.8|32538|32543.3|32538.5|32543.3|32538.5|32541.3|32536.5|0
1652056650000|2022-05-09 00:37:30|32542.8|32538|32542.8|32538|32542.8|32538|32540.3|32535.5|10
1652056660000|2022-05-09 00:37:40|32543.3|32538.5|32540.8|32536|32543.3|32538.5|32540.8|32536|8
1652056670000|2022-05-09 00:37:50|32539.8|32535|32539.3|32534.5|32540.3|32535.5|32537.3|32532.5|5
1652056680000|2022-05-09 00:38:00|32538.8|32534|32539.8|32535|32540.3|32535.5|32538.8|32534|9
1652056690000|2022-05-09 00:38:10|32538.3|32533.5|32538.3|32533.5|32538.3|32533.5|32538.3|32533.5|2
1652056700000|2022-05-09 00:38:20|32537.8|32533|32537.3|32532.5|32539.3|32534.5|32537.3|32532.5|3
1652056710000|2022-05-09 00:38:30|32536.3|32531.5|32532.3|32527.5|32536.3|32531.5|32530.3|32525.5|12
1652056720000|2022-05-09 00:38:40|32531.8|32527|32528.3|32523.5|32531.8|32527|32527.3|32522.5|21
1652056730000|2022-05-09 00:38:50|32528.8|32524|32532.3|32527.5|32532.3|32527.5|32528.3|32523.5|5
1652056740000|2022-05-09 00:39:00|32531.8|32527|32533.3|32528.5|32533.8|32529|32528.8|32524|5
1652056750000|2022-05-09 00:39:10|32532.8|32528|32536.3|32531.5|32538.3|32533.5|32532.8|32528|6
1652056760000|2022-05-09 00:39:20|32535.8|32531|32536.3|32531.5|32536.8|32532|32534.8|32530|7
1652056770000|2022-05-09 00:39:30|32535.8|32531|32538.3|32533.5|32538.3|32533.5|32535.8|32531|2
1652056780000|2022-05-09 00:39:40|32537.8|32533|32536.3|32531.5|32537.8|32533|32535.3|32530.5|2
1652056790000|2022-05-09 00:39:50|32536.8|32532|32535.3|32530.5|32536.8|32532|32534.8|32530|3
1652056800000|2022-05-09 00:40:00|32534.8|32530|32535.3|32530.5|32535.3|32530.5|32533.3|32528.5|5
1652056810000|2022-05-09 00:40:10|32535.8|32531|32538.3|32533.5|32538.3|32533.5|32535.8|32531|1
1652056820000|2022-05-09 00:40:20|32538.8|32534|32539.3|32534.5|32539.3|32534.5|32537.8|32533|2
1652056830000|2022-05-09 00:40:30|32538.8|32534|32536.3|32531.5|32538.8|32534|32536.3|32531.5|3
1652056840000|2022-05-09 00:40:40|32535.8|32531|32533.3|32528.5|32535.8|32531|32532.8|32528|9
1652056850000|2022-05-09 00:40:50|32534.3|32529.5|32533.3|32528.5|32534.3|32529.5|32533.3|32528.5|4
1652056860000|2022-05-09 00:41:00|32532.8|32528|32538.3|32533.5|32539.3|32534.5|32532.8|32528|7
1652056870000|2022-05-09 00:41:10|32537.8|32533|32539.3|32534.5|32539.8|32535|32535.8|32531|7
1652056880000|2022-05-09 00:41:20|32539.8|32535|32540.3|32535.5|32540.3|32535.5|32538.8|32534|4
1652056890000|2022-05-09 00:41:30|32541.3|32536.5|32539.3|32534.5|32542.3|32537.5|32539.3|32534.5|4
1652056900000|2022-05-09 00:41:40|32539.8|32535|32540.3|32535.5|32540.3|32535.5|32539.3|32534.5|5
1652056910000|2022-05-09 00:41:50|32539.3|32534.5|32543.3|32538.5|32544.3|32539.5|32539.3|32534.5|5
1652056920000|2022-05-09 00:42:00|32543.8|32539|32546.3|32541.5|32546.8|32542|32543.3|32538.5|6
1652056930000|2022-05-09 00:42:10|32545.8|32541|32542.3|32537.5|32545.8|32541|32542.3|32537.5|5
1652056940000|2022-05-09 00:42:20|32541.8|32537|32541.3|32536.5|32542.3|32537.5|32541.3|32536.5|2
1652056950000|2022-05-09 00:42:30|32540.8|32536|32538.8|32534|32540.8|32536|32538.3|32533.5|5
1652056960000|2022-05-09 00:42:40|32537.3|32532.5|32537.3|32532.5|32537.8|32533|32536.8|32532|2
1652056970000|2022-05-09 00:42:50|32537.8|32533|32539.3|32534.5|32539.3|32534.5|32537.8|32533|2
1652056980000|2022-05-09 00:43:00|32538.8|32534|32533.8|32529|32538.8|32534|32532.8|32528|5
1652056990000|2022-05-09 00:43:10|32533.3|32528.5|32536.8|32532|32536.8|32532|32532.8|32528|3
1652057000000|2022-05-09 00:43:20|32537.3|32532.5|32547.8|32543|32551.8|32547|32536.8|32532|50
1652057010000|2022-05-09 00:43:30|32546.8|32542|32552.3|32547.5|32553.3|32548.5|32546.3|32541.5|13
1652057020000|2022-05-09 00:43:40|32552.8|32548|32556.3|32551.5|32556.8|32552|32552.3|32547.5|9
1652057030000|2022-05-09 00:43:50|32555.8|32551|32558.8|32554|32558.8|32554|32555.8|32551|2
1652057040000|2022-05-09 00:44:00|32558.3|32553.5|32554.8|32550|32558.3|32553.5|32554.8|32550|3
1652057050000|2022-05-09 00:44:10|32554.3|32549.5|32547.3|32542.5|32554.3|32549.5|32546.8|32542|22
1652057060000|2022-05-09 00:44:20|32547.8|32543|32544.8|32540|32547.8|32543|32543.3|32538.5|7
1652057070000|2022-05-09 00:44:30|32544.3|32539.5|32544.3|32539.5|32544.8|32540|32543.3|32538.5|2
1652057080000|2022-05-09 00:44:40|32543.8|32539|32536.8|32532|32544.3|32539.5|32536.8|32532|7
1652057090000|2022-05-09 00:44:50|32537.3|32532.5|32538.8|32534|32538.8|32534|32535.8|32531|14
1652057100000|2022-05-09 00:45:00|32539.3|32534.5|32544.3|32539.5|32544.3|32539.5|32538.3|32533.5|6
1652057110000|2022-05-09 00:45:10|32544.8|32540|32545.3|32540.5|32545.8|32541|32543.8|32539|3
1652057120000|2022-05-09 00:45:20|32544.8|32540|32539.3|32534.5|32544.8|32540|32537.8|32533|10
1652057130000|2022-05-09 00:45:30|32539.8|32535|32542.3|32537.5|32542.8|32538|32539.3|32534.5|9
1652057140000|2022-05-09 00:45:40|32542.8|32538|32544.3|32539.5|32544.3|32539.5|32542.8|32538|1
1652057150000|2022-05-09 00:45:50|32543.8|32539|32541.3|32536.5|32543.8|32539|32540.3|32535.5|5
1652057160000|2022-05-09 00:46:00|32542.3|32537.5|32547.8|32543|32547.8|32543|32541.8|32537|10
1652057170000|2022-05-09 00:46:10|32548.3|32543.5|32550.3|32545.5|32552.3|32547.5|32548.3|32543.5|6
1652057180000|2022-05-09 00:46:20|32550.8|32546|32544.8|32540|32550.8|32546|32542.8|32538|10
1652057190000|2022-05-09 00:46:30|32546.3|32541.5|32539.3|32534.5|32547.8|32543|32539.3|32534.5|23
1652057200000|2022-05-09 00:46:40|32540.3|32535.5|32536.8|32532|32541.3|32536.5|32536.8|32532|29
1652057210000|2022-05-09 00:46:50|32535.3|32530.5|32540.3|32535.5|32541.3|32536.5|32534.3|32529.5|8
1652057220000|2022-05-09 00:47:00|32539.3|32534.5|32537.3|32532.5|32539.3|32534.5|32537.3|32532.5|5
1652057230000|2022-05-09 00:47:10|32537.8|32533|32540.3|32535.5|32541.3|32536.5|32537.8|32533|2
1652057240000|2022-05-09 00:47:20|32539.8|32535|32539.3|32534.5|32539.8|32535|32539.3|32534.5|1
1652057250000|2022-05-09 00:47:30|32538.8|32534|32538.3|32533.5|32540.3|32535.5|32538.3|32533.5|4
1652057260000|2022-05-09 00:47:40|32537.8|32533|32538.3|32533.5|32540.8|32536|32537.8|32533|1
1652057270000|2022-05-09 00:47:50|32537.8|32533|32538.3|32533.5|32538.8|32534|32537.3|32532.5|1
1652057280000|2022-05-09 00:48:00|32538.8|32534|32538.3|32533.5|32539.3|32534.5|32538.3|32533.5|1
1652057290000|2022-05-09 00:48:10|32539.3|32534.5|32539.3|32534.5|32543.3|32538.5|32538.3|32533.5|5
1652057300000|2022-05-09 00:48:20|32538.8|32534|32534.8|32530|32538.8|32534|32534.8|32530|5
1652057310000|2022-05-09 00:48:30|32534.3|32529.5|32534.3|32529.5|32534.8|32530|32533.3|32528.5|1
1652057320000|2022-05-09 00:48:40|32533.8|32529|32529.3|32524.5|32535.3|32530.5|32527.3|32522.5|17
1652057330000|2022-05-09 00:48:50|32528.8|32524|32531.8|32527|32531.8|32527|32527.3|32522.5|1
1652057340000|2022-05-09 00:49:00|32532.3|32527.5|32536.3|32531.5|32536.3|32531.5|32532.3|32527.5|8
1652057350000|2022-05-09 00:49:10|32535.8|32531|32540.3|32535.5|32540.8|32536|32535.8|32531|1
1652057360000|2022-05-09 00:49:20|32540.8|32536|32536.8|32532|32541.3|32536.5|32536.8|32532|3
1652057370000|2022-05-09 00:49:30|32535.3|32530.5|32533.3|32528.5|32535.8|32531|32531.8|32527|10
1652057380000|2022-05-09 00:49:40|32533.8|32529|32537.8|32533|32538.3|32533.5|32532.3|32527.5|2
1652057390000|2022-05-09 00:49:50|32537.3|32532.5|32532.3|32527.5|32537.3|32532.5|32532.3|32527.5|2
1652057400000|2022-05-09 00:50:00|32532.8|32528|32531.3|32526.5|32533.8|32529|32530.3|32525.5|7
1652057410000|2022-05-09 00:50:10|32530.8|32526|32529.8|32525|32535.3|32530.5|32529.8|32525|7
1652057420000|2022-05-09 00:50:20|32530.3|32525.5|32529.8|32525|32531.3|32526.5|32528.8|32524|1
1652057430000|2022-05-09 00:50:30|32529.3|32524.5|32530.8|32526|32532.3|32527.5|32529.3|32524.5|7
1652057440000|2022-05-09 00:50:40|32529.8|32525|32525.8|32521|32529.8|32525|32525.3|32520.5|11
1652057450000|2022-05-09 00:50:50|32525.3|32520.5|32522.8|32518|32525.8|32521|32521.8|32517|5
1652057460000|2022-05-09 00:51:00|32522.3|32517.5|32523.8|32519|32524.8|32520|32520.3|32515.5|9
1652057470000|2022-05-09 00:51:10|32525.3|32520.5|32525.3|32520.5|32526.8|32522|32524.8|32520|3
1652057480000|2022-05-09 00:51:20|32523.3|32518.5|32521.3|32516.5|32523.3|32518.5|32519.3|32514.5|8
1652057490000|2022-05-09 00:51:30|32521.8|32517|32521.8|32517|32525.3|32520.5|32521.3|32516.5|3
1652057500000|2022-05-09 00:51:40|32522.3|32517.5|32520.8|32516|32523.3|32518.5|32520.8|32516|3
1652057510000|2022-05-09 00:51:50|32520.3|32515.5|32521.8|32517|32522.3|32517.5|32519.8|32515|2
1652057520000|2022-05-09 00:52:00|32522.3|32517.5|32522.3|32517.5|32523.3|32518.5|32516.8|32512|12
1652057530000|2022-05-09 00:52:10|32522.8|32518|32524.3|32519.5|32525.3|32520.5|32521.3|32516.5|11
1652057540000|2022-05-09 00:52:20|32523.8|32519|32521.3|32516.5|32523.8|32519|32520.8|32516|7
1652057550000|2022-05-09 00:52:30|32519.3|32514.5|32518.3|32513.5|32521.3|32516.5|32518.3|32513.5|10
1652057560000|2022-05-09 00:52:40|32518.8|32514|32516.8|32512|32519.3|32514.5|32516.8|32512|4
1652057570000|2022-05-09 00:52:50|32516.3|32511.5|32514.3|32509.5|32518.3|32513.5|32514.3|32509.5|11
1652057580000|2022-05-09 00:53:00|32514.8|32510|32518.8|32514|32518.8|32514|32514.3|32509.5|8
1652057590000|2022-05-09 00:53:10|32520.3|32515.5|32516.8|32512|32520.3|32515.5|32516.3|32511.5|7
1652057600000|2022-05-09 00:53:20|32517.3|32512.5|32517.8|32513|32518.3|32513.5|32515.3|32510.5|4
1652057610000|2022-05-09 00:53:30|32518.3|32513.5|32525.3|32520.5|32525.3|32520.5|32517.8|32513|7
1652057620000|2022-05-09 00:53:40|32525.8|32521|32524.3|32519.5|32526.3|32521.5|32523.8|32519|4
1652057630000|2022-05-09 00:53:50|32523.8|32519|32523.8|32519|32523.8|32519|32523.3|32518.5|1
1652057640000|2022-05-09 00:54:00|32523.3|32518.5|32519.8|32515|32523.8|32519|32519.3|32514.5|11
1652057650000|2022-05-09 00:54:10|32520.3|32515.5|32521.3|32516.5|32521.3|32516.5|32520.3|32515.5|1
1652057660000|2022-05-09 00:54:20|32521.8|32517|32518.8|32514|32521.8|32517|32518.8|32514|0
1652057670000|2022-05-09 00:54:30|32519.3|32514.5|32521.3|32516.5|32521.3|32516.5|32518.3|32513.5|6
1652057680000|2022-05-09 00:54:40|32521.8|32517|32517.3|32512.5|32522.3|32517.5|32517.3|32512.5|4
1652057690000|2022-05-09 00:54:50|32517.8|32513|32515.3|32510.5|32519.3|32514.5|32513.8|32509|10
1652057700000|2022-05-09 00:55:00|32515.8|32511|32516.3|32511.5|32516.8|32512|32514.3|32509.5|5
1652057710000|2022-05-09 00:55:10|32515.8|32511|32516.3|32511.5|32517.8|32513|32514.8|32510|10
1652057720000|2022-05-09 00:55:20|32516.8|32512|32515.3|32510.5|32516.8|32512|32515.3|32510.5|1
1652057730000|2022-05-09 00:55:30|32515.8|32511|32516.3|32511.5|32516.3|32511.5|32515.8|32511|4
1652057740000|2022-05-09 00:55:40|32516.8|32512|32518.8|32514|32518.8|32514|32516.8|32512|9
1652057750000|2022-05-09 00:55:50|32518.3|32513.5|32519.3|32514.5|32519.8|32515|32518.3|32513.5|3
1652057760000|2022-05-09 00:56:00|32518.8|32514|32518.3|32513.5|32519.3|32514.5|32517.3|32512.5|6
1652057770000|2022-05-09 00:56:10|32517.8|32513|32518.8|32514|32518.8|32514|32517.8|32513|1
1652057780000|2022-05-09 00:56:20|32518.3|32513.5|32515.8|32511|32519.3|32514.5|32515.8|32511|11
1652057790000|2022-05-09 00:56:30|32516.3|32511.5|32515.3|32510.5|32516.8|32512|32515.3|32510.5|1
1652057800000|2022-05-09 00:56:40|32514.8|32510|32513.3|32508.5|32514.8|32510|32512.3|32507.5|25
1652057810000|2022-05-09 00:56:50|32512.8|32508|32512.8|32508|32513.3|32508.5|32512.3|32507.5|4
1652057820000|2022-05-09 00:57:00|32513.3|32508.5|32512.3|32507.5|32513.3|32508.5|32511.8|32507|3
1652057830000|2022-05-09 00:57:10|32511.8|32507|32512.3|32507.5|32512.8|32508|32511.8|32507|0
1652057840000|2022-05-09 00:57:20|32511.8|32507|32511.3|32506.5|32514.3|32509.5|32511.3|32506.5|8
1652057850000|2022-05-09 00:57:30|32511.8|32507|32512.8|32508|32513.3|32508.5|32510.8|32506|4
1652057860000|2022-05-09 00:57:40|32513.3|32508.5|32514.8|32510|32516.3|32511.5|32513.3|32508.5|6
1652057870000|2022-05-09 00:57:50|32513.3|32508.5|32512.8|32508|32513.3|32508.5|32512.3|32507.5|3
1652057880000|2022-05-09 00:58:00|32512.3|32507.5|32512.8|32508|32512.8|32508|32512.3|32507.5|1
1652057890000|2022-05-09 00:58:10|32513.3|32508.5|32508.3|32503.5|32513.3|32508.5|32505.8|32501|66
1652057900000|2022-05-09 00:58:20|32508.8|32504|32509.3|32504.5|32509.3|32504.5|32507.3|32502.5|1
1652057910000|2022-05-09 00:58:30|32508.8|32504|32504.8|32500|32509.3|32504.5|32504.3|32499.5|7
1652057920000|2022-05-09 00:58:40|32504.3|32499.5|32509.3|32504.5|32509.3|32504.5|32501.3|32496.5|15
1652057930000|2022-05-09 00:58:50|32508.8|32504|32508.8|32504|32508.8|32504|32506.8|32502|1
1652057940000|2022-05-09 00:59:00|32508.3|32503.5|32511.3|32506.5|32511.8|32507|32508.3|32503.5|8
1652057950000|2022-05-09 00:59:10|32510.8|32506|32511.3|32506.5|32511.8|32507|32510.3|32505.5|4
1652057960000|2022-05-09 00:59:20|32513.3|32508.5|32510.3|32505.5|32513.3|32508.5|32510.3|32505.5|6
1652057970000|2022-05-09 00:59:30|32509.8|32505|32508.3|32503.5|32509.8|32505|32508.3|32503.5|3
1652057980000|2022-05-09 00:59:40|32508.8|32504|32507.3|32502.5|32508.8|32504|32506.3|32501.5|0
1652057990000|2022-05-09 00:59:50|32506.3|32501.5|32506.8|32502|32507.3|32502.5|32506.3|32501.5|2
1652058000000|2022-05-09 01:00:00|32507.3|32502.5|32513.3|32508.5|32513.8|32509|32507.3|32502.5|11
1652058010000|2022-05-09 01:00:10|32512.8|32508|32515.3|32510.5|32515.3|32510.5|32512.3|32507.5|0
1652058020000|2022-05-09 01:00:20|32514.8|32510|32510.8|32506|32515.3|32510.5|32509.8|32505|12
1652058030000|2022-05-09 01:00:30|32510.3|32505.5|32512.3|32507.5|32512.3|32507.5|32509.8|32505|6
1652058040000|2022-05-09 01:00:40|32510.3|32505.5|32509.3|32504.5|32510.3|32505.5|32509.3|32504.5|2
1652058050000|2022-05-09 01:00:50|32508.8|32504|32508.3|32503.5|32508.8|32504|32506.3|32501.5|2
1652058060000|2022-05-09 01:01:00|32506.3|32501.5|32500.8|32496|32507.8|32503|32499.3|32494.5|18
1652058070000|2022-05-09 01:01:10|32500.3|32495.5|32497.3|32492.5|32500.3|32495.5|32497.3|32492.5|13
1652058080000|2022-05-09 01:01:20|32497.8|32493|32500.3|32495.5|32500.8|32496|32495.8|32491|21
1652058090000|2022-05-09 01:01:30|32500.8|32496|32500.3|32495.5|32502.8|32498|32499.3|32494.5|4
1652058100000|2022-05-09 01:01:40|32500.8|32496|32499.8|32495|32500.8|32496|32499.8|32495|1
1652058110000|2022-05-09 01:01:50|32499.3|32494.5|32496.8|32492|32499.3|32494.5|32496.8|32492|4
1652058120000|2022-05-09 01:02:00|32498.3|32493.5|32503.3|32498.5|32503.3|32498.5|32498.3|32493.5|16
1652058130000|2022-05-09 01:02:10|32502.3|32497.5|32501.3|32496.5|32502.8|32498|32500.8|32496|2
1652058140000|2022-05-09 01:02:20|32500.3|32495.5|32496.3|32491.5|32501.3|32496.5|32496.3|32491.5|8
1652058150000|2022-05-09 01:02:30|32497.3|32492.5|32495.8|32491|32498.8|32494|32495.8|32491|3
1652058160000|2022-05-09 01:02:40|32495.3|32490.5|32492.3|32487.5|32495.8|32491|32490.8|32486|35
1652058170000|2022-05-09 01:02:50|32491.8|32487|32491.8|32487|32493.3|32488.5|32491.3|32486.5|8
1652058180000|2022-05-09 01:03:00|32492.3|32487.5|32490.3|32485.5|32493.3|32488.5|32489.8|32485|12
1652058190000|2022-05-09 01:03:10|32489.8|32485|32494.3|32489.5|32495.3|32490.5|32489.8|32485|10
1652058200000|2022-05-09 01:03:20|32494.8|32490|32494.8|32490|32494.8|32490|32492.3|32487.5|4
1652058210000|2022-05-09 01:03:30|32495.8|32491|32497.8|32493|32498.3|32493.5|32495.3|32490.5|10
1652058220000|2022-05-09 01:03:40|32497.3|32492.5|32491.8|32487|32497.3|32492.5|32491.8|32487|7
1652058230000|2022-05-09 01:03:50|32491.3|32486.5|32482.3|32477.5|32491.3|32486.5|32482.3|32477.5|70
1652058240000|2022-05-09 01:04:00|32483.3|32478.5|32475.8|32471|32483.8|32479|32475.3|32470.5|46
1652058250000|2022-05-09 01:04:10|32476.3|32471.5|32466.3|32461.5|32476.3|32471.5|32465.3|32460.5|45
1652058260000|2022-05-09 01:04:20|32465.8|32461|32463.8|32459|32465.8|32461|32449.8|32445|227
1652058270000|2022-05-09 01:04:30|32464.3|32459.5|32455.8|32451|32465.8|32461|32448.8|32444|35
1652058280000|2022-05-09 01:04:40|32454.3|32449.5|32458.3|32453.5|32458.3|32453.5|32454.3|32449.5|8
1652058290000|2022-05-09 01:04:50|32458.8|32454|32464.3|32459.5|32468.3|32463.5|32457.3|32452.5|12
1652058300000|2022-05-09 01:05:00|32463.8|32459|32467.3|32462.5|32468.3|32463.5|32459.8|32455|25
1652058310000|2022-05-09 01:05:10|32466.8|32462|32468.3|32463.5|32470.3|32465.5|32466.8|32462|3
1652058320000|2022-05-09 01:05:20|32469.3|32464.5|32473.8|32469|32473.8|32469|32469.3|32464.5|11
1652058330000|2022-05-09 01:05:30|32473.3|32468.5|32474.8|32470|32478.3|32473.5|32470.8|32466|9
1652058340000|2022-05-09 01:05:40|32473.8|32469|32478.3|32473.5|32483.3|32478.5|32472.3|32467.5|26
1652058350000|2022-05-09 01:05:50|32477.8|32473|32489.3|32484.5|32489.3|32484.5|32477.8|32473|9
1652058360000|2022-05-09 01:06:00|32488.8|32484|32479.3|32474.5|32491.3|32486.5|32479.3|32474.5|19
1652058370000|2022-05-09 01:06:10|32478.8|32474|32480.3|32475.5|32482.3|32477.5|32476.3|32471.5|10
1652058380000|2022-05-09 01:06:20|32480.8|32476|32485.3|32480.5|32485.3|32480.5|32480.8|32476|6
1652058390000|2022-05-09 01:06:30|32485.8|32481|32487.3|32482.5|32490.3|32485.5|32485.3|32480.5|21
1652058400000|2022-05-09 01:06:40|32486.8|32482|32484.3|32479.5|32487.3|32482.5|32484.3|32479.5|3
1652058410000|2022-05-09 01:06:50|32484.8|32480|32483.3|32478.5|32485.8|32481|32481.3|32476.5|16
1652058420000|2022-05-09 01:07:00|32484.8|32480|32476.3|32471.5|32486.3|32481.5|32476.3|32471.5|10
1652058430000|2022-05-09 01:07:10|32476.8|32472|32474.8|32470|32477.3|32472.5|32472.8|32468|2
1652058440000|2022-05-09 01:07:20|32475.3|32470.5|32479.8|32475|32481.8|32477|32475.3|32470.5|7
1652058450000|2022-05-09 01:07:30|32480.3|32475.5|32479.3|32474.5|32480.3|32475.5|32477.8|32473|4
1652058460000|2022-05-09 01:07:40|32479.8|32475|32479.3|32474.5|32479.8|32475|32478.3|32473.5|2
1652058470000|2022-05-09 01:07:50|32478.3|32473.5|32479.8|32475|32479.8|32475|32478.3|32473.5|6
1652058480000|2022-05-09 01:08:00|32480.3|32475.5|32483.3|32478.5|32483.8|32479|32479.8|32475|17
1652058490000|2022-05-09 01:08:10|32483.8|32479|32482.8|32478|32483.8|32479|32481.8|32477|1
1652058500000|2022-05-09 01:08:20|32482.3|32477.5|32484.3|32479.5|32484.3|32479.5|32482.3|32477.5|4
1652058510000|2022-05-09 01:08:30|32482.3|32477.5|32479.3|32474.5|32482.3|32477.5|32478.8|32474|7
1652058520000|2022-05-09 01:08:40|32478.3|32473.5|32479.3|32474.5|32479.8|32475|32476.8|32472|10
1652058530000|2022-05-09 01:08:50|32478.8|32474|32478.3|32473.5|32479.3|32474.5|32478.3|32473.5|0
1652058540000|2022-05-09 01:09:00|32477.8|32473|32470.8|32466|32477.8|32473|32470.3|32465.5|9
1652058550000|2022-05-09 01:09:10|32471.3|32466.5|32470.3|32465.5|32473.3|32468.5|32467.3|32462.5|7
1652058560000|2022-05-09 01:09:20|32470.8|32466|32471.8|32467|32473.3|32468.5|32470.3|32465.5|3
1652058570000|2022-05-09 01:09:30|32472.3|32467.5|32470.3|32465.5|32472.3|32467.5|32469.3|32464.5|3
1652058580000|2022-05-09 01:09:40|32469.3|32464.5|32470.3|32465.5|32470.8|32466|32469.3|32464.5|1
1652058590000|2022-05-09 01:09:50|32470.8|32466|32465.3|32460.5|32471.8|32467|32465.3|32460.5|7
1652058600000|2022-05-09 01:10:00|32465.8|32461|32467.3|32462.5|32468.8|32464|32465.8|32461|2
1652058610000|2022-05-09 01:10:10|32468.3|32463.5|32469.3|32464.5|32469.3|32464.5|32464.3|32459.5|21
1652058620000|2022-05-09 01:10:20|32468.3|32463.5|32466.3|32461.5|32468.3|32463.5|32466.3|32461.5|6
1652058630000|2022-05-09 01:10:30|32466.8|32462|32466.8|32462|32467.3|32462.5|32466.3|32461.5|1
1652058640000|2022-05-09 01:10:40|32467.3|32462.5|32480.8|32476|32481.3|32476.5|32466.8|32462|15
1652058650000|2022-05-09 01:10:50|32481.3|32476.5|32482.3|32477.5|32485.8|32481|32480.3|32475.5|19
1652058660000|2022-05-09 01:11:00|32481.3|32476.5|32484.3|32479.5|32485.3|32480.5|32481.3|32476.5|12
1652058670000|2022-05-09 01:11:10|32483.8|32479|32485.3|32480.5|32485.8|32481|32483.3|32478.5|3
1652058680000|2022-05-09 01:11:20|32485.8|32481|32479.3|32474.5|32485.8|32481|32478.3|32473.5|2
1652058690000|2022-05-09 01:11:30|32478.8|32474|32470.8|32466|32480.3|32475.5|32470.3|32465.5|8
1652058700000|2022-05-09 01:11:40|32470.3|32465.5|32463.8|32459|32471.3|32466.5|32463.8|32459|6
1652058710000|2022-05-09 01:11:50|32464.3|32459.5|32464.8|32460|32467.3|32462.5|32463.3|32458.5|9
1652058720000|2022-05-09 01:12:00|32462.8|32458|32468.8|32464|32469.3|32464.5|32462.8|32458|20
1652058730000|2022-05-09 01:12:10|32469.3|32464.5|32463.3|32458.5|32469.8|32465|32463.3|32458.5|5
1652058740000|2022-05-09 01:12:20|32463.8|32459|32467.3|32462.5|32467.3|32462.5|32463.8|32459|3
1652058750000|2022-05-09 01:12:30|32466.8|32462|32467.3|32462.5|32467.3|32462.5|32464.8|32460|4
1652058760000|2022-05-09 01:12:40|32466.8|32462|32457.3|32452.5|32466.8|32462|32456.3|32451.5|25
1652058770000|2022-05-09 01:12:50|32457.8|32453|32459.8|32455|32461.3|32456.5|32457.8|32453|6
1652058780000|2022-05-09 01:13:00|32458.3|32453.5|32460.8|32456|32460.8|32456|32457.8|32453|16
1652058790000|2022-05-09 01:13:10|32461.3|32456.5|32461.3|32456.5|32461.8|32457|32461.3|32456.5|1
1652058800000|2022-05-09 01:13:20|32461.8|32457|32460.8|32456|32461.8|32457|32460.8|32456|1
1652058810000|2022-05-09 01:13:30|32461.3|32456.5|32460.8|32456|32461.3|32456.5|32457.8|32453|10
1652058820000|2022-05-09 01:13:40|32459.3|32454.5|32457.8|32453|32459.3|32454.5|32454.8|32450|19
1652058830000|2022-05-09 01:13:50|32456.3|32451.5|32439.3|32434.5|32456.3|32451.5|32431.3|32426.5|129
1652058840000|2022-05-09 01:14:00|32435.8|32431|32441.3|32436.5|32441.3|32436.5|32433.8|32429|24
1652058850000|2022-05-09 01:14:10|32440.8|32436|32441.3|32436.5|32444.3|32439.5|32440.3|32435.5|9
1652058860000|2022-05-09 01:14:20|32442.3|32437.5|32441.3|32436.5|32445.3|32440.5|32438.8|32434|13
1652058870000|2022-05-09 01:14:30|32441.8|32437|32441.3|32436.5|32448.3|32443.5|32440.8|32436|21
1652058880000|2022-05-09 01:14:40|32441.8|32437|32446.8|32442|32448.8|32444|32441.3|32436.5|35
1652058890000|2022-05-09 01:14:50|32446.3|32441.5|32449.8|32445|32450.3|32445.5|32445.8|32441|11
1652058900000|2022-05-09 01:15:00|32450.3|32445.5|32452.8|32448|32455.8|32451|32450.3|32445.5|22
1652058910000|2022-05-09 01:15:10|32453.3|32448.5|32452.8|32448|32453.3|32448.5|32450.8|32446|10
1652058920000|2022-05-09 01:15:20|32453.3|32448.5|32462.3|32457.5|32462.8|32458|32451.8|32447|16
1652058930000|2022-05-09 01:15:30|32461.8|32457|32470.3|32465.5|32470.3|32465.5|32458.8|32454|28
1652058940000|2022-05-09 01:15:40|32470.8|32466|32469.3|32464.5|32471.8|32467|32467.3|32462.5|8
1652058950000|2022-05-09 01:15:50|32469.8|32465|32467.8|32463|32469.8|32465|32467.8|32463|1
1652058960000|2022-05-09 01:16:00|32467.3|32462.5|32465.8|32461|32467.3|32462.5|32463.8|32459|6
1652058970000|2022-05-09 01:16:10|32465.3|32460.5|32466.8|32462|32467.3|32462.5|32463.8|32459|24
1652058980000|2022-05-09 01:16:20|32467.3|32462.5|32462.3|32457.5|32467.3|32462.5|32461.3|32456.5|8
1652058990000|2022-05-09 01:16:30|32464.8|32460|32467.8|32463|32467.8|32463|32463.8|32459|7
1652059000000|2022-05-09 01:16:40|32468.3|32463.5|32466.8|32462|32470.3|32465.5|32465.8|32461|14
1652059010000|2022-05-09 01:16:50|32466.3|32461.5|32466.8|32462|32466.8|32462|32465.3|32460.5|4
1652059020000|2022-05-09 01:17:00|32466.3|32461.5|32470.3|32465.5|32470.3|32465.5|32466.3|32461.5|5
1652059030000|2022-05-09 01:17:10|32469.8|32465|32471.8|32467|32471.8|32467|32468.8|32464|1
1652059040000|2022-05-09 01:17:20|32472.8|32468|32473.3|32468.5|32475.8|32471|32471.3|32466.5|14
1652059050000|2022-05-09 01:17:30|32473.8|32469|32479.8|32475|32479.8|32475|32473.3|32468.5|8
1652059060000|2022-05-09 01:17:40|32479.3|32474.5|32479.8|32475|32480.3|32475.5|32478.3|32473.5|3
1652059070000|2022-05-09 01:17:50|32480.3|32475.5|32480.3|32475.5|32482.3|32477.5|32480.3|32475.5|7
1652059080000|2022-05-09 01:18:00|32480.8|32476|32484.8|32480|32484.8|32480|32480.3|32475.5|4
1652059090000|2022-05-09 01:18:10|32484.3|32479.5|32481.8|32477|32484.3|32479.5|32481.3|32476.5|3
1652059100000|2022-05-09 01:18:20|32482.3|32477.5|32480.3|32475.5|32483.8|32479|32478.3|32473.5|11
1652059110000|2022-05-09 01:18:30|32479.3|32474.5|32482.3|32477.5|32482.3|32477.5|32479.3|32474.5|2
1652059120000|2022-05-09 01:18:40|32482.8|32478|32493.8|32489|32494.8|32490|32482.8|32478|40
1652059130000|2022-05-09 01:18:50|32494.3|32489.5|32496.8|32492|32497.8|32493|32494.3|32489.5|21
1652059140000|2022-05-09 01:19:00|32496.3|32491.5|32496.3|32491.5|32498.3|32493.5|32493.3|32488.5|12
1652059150000|2022-05-09 01:19:10|32496.8|32492|32496.8|32492|32498.3|32493.5|32495.3|32490.5|7
1652059160000|2022-05-09 01:19:20|32496.3|32491.5|32495.3|32490.5|32496.3|32491.5|32494.8|32490|4
1652059170000|2022-05-09 01:19:30|32495.8|32491|32497.8|32493|32497.8|32493|32495.8|32491|6
1652059180000|2022-05-09 01:19:40|32498.3|32493.5|32498.3|32493.5|32498.8|32494|32497.3|32492.5|3
1652059190000|2022-05-09 01:19:50|32497.8|32493|32494.8|32490|32498.8|32494|32493.8|32489|6
1652059200000|2022-05-09 01:20:00|32494.3|32489.5|32493.8|32489|32494.8|32490|32490.8|32486|35
1652059210000|2022-05-09 01:20:10|32494.3|32489.5|32498.3|32493.5|32498.8|32494|32493.8|32489|3
1652059220000|2022-05-09 01:20:20|32497.8|32493|32504.3|32499.5|32505.8|32501|32497.8|32493|10
1652059230000|2022-05-09 01:20:30|32504.8|32500|32503.3|32498.5|32505.3|32500.5|32500.8|32496|16
1652059240000|2022-05-09 01:20:40|32503.8|32499|32504.3|32499.5|32505.3|32500.5|32503.8|32499|3
1652059250000|2022-05-09 01:20:50|32503.3|32498.5|32503.8|32499|32504.3|32499.5|32502.3|32497.5|6
1652059260000|2022-05-09 01:21:00|32502.3|32497.5|32500.8|32496|32504.8|32500|32500.8|32496|13
1652059270000|2022-05-09 01:21:10|32501.3|32496.5|32500.3|32495.5|32502.3|32497.5|32499.8|32495|4
1652059280000|2022-05-09 01:21:20|32499.3|32494.5|32498.3|32493.5|32502.8|32498|32496.3|32491.5|12
1652059290000|2022-05-09 01:21:30|32498.8|32494|32497.3|32492.5|32498.8|32494|32496.8|32492|3
1652059300000|2022-05-09 01:21:40|32496.8|32492|32494.3|32489.5|32497.3|32492.5|32494.3|32489.5|6
1652059310000|2022-05-09 01:21:50|32493.3|32488.5|32492.3|32487.5|32493.3|32488.5|32488.8|32484|7
1652059320000|2022-05-09 01:22:00|32492.8|32488|32496.8|32492|32496.8|32492|32492.3|32487.5|6
1652059330000|2022-05-09 01:22:10|32496.3|32491.5|32496.3|32491.5|32497.8|32493|32494.8|32490|4
1652059340000|2022-05-09 01:22:20|32495.3|32490.5|32495.3|32490.5|32495.3|32490.5|32494.8|32490|1
1652059350000|2022-05-09 01:22:30|32494.8|32490|32494.3|32489.5|32495.3|32490.5|32493.8|32489|7
1652059360000|2022-05-09 01:22:40|32491.8|32487|32494.8|32490|32494.8|32490|32491.8|32487|5
1652059370000|2022-05-09 01:22:50|32494.3|32489.5|32497.3|32492.5|32497.3|32492.5|32493.3|32488.5|12
1652059380000|2022-05-09 01:23:00|32496.8|32492|32497.3|32492.5|32497.3|32492.5|32496.8|32492|2
1652059390000|2022-05-09 01:23:10|32497.8|32493|32500.8|32496|32501.3|32496.5|32497.8|32493|8
1652059400000|2022-05-09 01:23:20|32500.3|32495.5|32500.3|32495.5|32500.8|32496|32498.3|32493.5|3
1652059410000|2022-05-09 01:23:30|32499.8|32495|32499.8|32495|32500.3|32495.5|32499.3|32494.5|2
1652059420000|2022-05-09 01:23:40|32500.3|32495.5|32500.3|32495.5|32500.8|32496|32499.8|32495|3
1652059430000|2022-05-09 01:23:50|32499.8|32495|32499.8|32495|32501.3|32496.5|32499.8|32495|21
1652059440000|2022-05-09 01:24:00|32499.3|32494.5|32490.3|32485.5|32499.3|32494.5|32489.3|32484.5|44
1652059450000|2022-05-09 01:24:10|32489.8|32485|32493.8|32489|32493.8|32489|32489.8|32485|22
1652059460000|2022-05-09 01:24:20|32494.3|32489.5|32494.8|32490|32496.8|32492|32494.3|32489.5|1
1652059470000|2022-05-09 01:24:30|32494.3|32489.5|32495.8|32491|32496.8|32492|32494.3|32489.5|3
1652059480000|2022-05-09 01:24:40|32496.3|32491.5|32497.3|32492.5|32497.8|32493|32496.3|32491.5|0
1652059490000|2022-05-09 01:24:50|32496.8|32492|32494.8|32490|32497.3|32492.5|32494.8|32490|3
1652059500000|2022-05-09 01:25:00|32494.3|32489.5|32492.8|32488|32494.3|32489.5|32489.8|32485|12
1652059510000|2022-05-09 01:25:10|32491.3|32486.5|32492.3|32487.5|32493.8|32489|32491.3|32486.5|15
1652059520000|2022-05-09 01:25:20|32491.8|32487|32492.3|32487.5|32492.8|32488|32491.8|32487|2
1652059530000|2022-05-09 01:25:30|32492.8|32488|32494.8|32490|32495.8|32491|32492.8|32488|2
1652059540000|2022-05-09 01:25:40|32495.3|32490.5|32498.8|32494|32498.8|32494|32495.3|32490.5|17
1652059550000|2022-05-09 01:25:50|32499.3|32494.5|32500.3|32495.5|32501.8|32497|32499.3|32494.5|8
1652059560000|2022-05-09 01:26:00|32500.8|32496|32500.3|32495.5|32501.8|32497|32500.3|32495.5|8
1652059570000|2022-05-09 01:26:10|32500.8|32496|32495.3|32490.5|32500.8|32496|32495.3|32490.5|4
1652059580000|2022-05-09 01:26:20|32494.8|32490|32493.3|32488.5|32495.3|32490.5|32491.3|32486.5|7
1652059590000|2022-05-09 01:26:30|32493.8|32489|32497.3|32492.5|32498.3|32493.5|32493.3|32488.5|8
1652059600000|2022-05-09 01:26:40|32496.3|32491.5|32499.3|32494.5|32499.3|32494.5|32496.3|32491.5|3
1652059610000|2022-05-09 01:26:50|32499.8|32495|32497.3|32492.5|32499.8|32495|32496.8|32492|5
1652059620000|2022-05-09 01:27:00|32496.8|32492|32491.3|32486.5|32496.8|32492|32490.8|32486|3
1652059630000|2022-05-09 01:27:10|32491.8|32487|32485.8|32481|32492.3|32487.5|32485.8|32481|10
1652059640000|2022-05-09 01:27:20|32486.3|32481.5|32488.3|32483.5|32490.3|32485.5|32486.3|32481.5|10
1652059650000|2022-05-09 01:27:30|32487.8|32483|32487.3|32482.5|32490.3|32485.5|32486.3|32481.5|7
1652059660000|2022-05-09 01:27:40|32487.8|32483|32496.8|32492|32498.8|32494|32487.3|32482.5|28
1652059670000|2022-05-09 01:27:50|32496.3|32491.5|32493.8|32489|32497.8|32493|32493.8|32489|7
1652059680000|2022-05-09 01:28:00|32494.3|32489.5|32492.3|32487.5|32494.3|32489.5|32492.3|32487.5|1
1652059690000|2022-05-09 01:28:10|32491.8|32487|32488.3|32483.5|32492.3|32487.5|32487.8|32483|5
1652059700000|2022-05-09 01:28:20|32488.8|32484|32486.8|32482|32488.8|32484|32486.8|32482|2
1652059710000|2022-05-09 01:28:30|32486.3|32481.5|32482.8|32478|32487.3|32482.5|32482.8|32478|5
1652059720000|2022-05-09 01:28:40|32482.3|32477.5|32480.3|32475.5|32482.8|32478|32480.3|32475.5|12
1652059730000|2022-05-09 01:28:50|32479.8|32475|32474.8|32470|32479.8|32475|32474.8|32470|9
1652059740000|2022-05-09 01:29:00|32474.3|32469.5|32493.3|32488.5|32493.3|32488.5|32474.3|32469.5|50
1652059750000|2022-05-09 01:29:10|32492.8|32488|32486.8|32482|32493.8|32489|32486.3|32481.5|8
1652059760000|2022-05-09 01:29:20|32486.3|32481.5|32482.3|32477.5|32486.3|32481.5|32482.3|32477.5|1
1652059770000|2022-05-09 01:29:30|32481.8|32477|32483.8|32479|32483.8|32479|32479.8|32475|3
1652059780000|2022-05-09 01:29:40|32484.3|32479.5|32487.3|32482.5|32487.8|32483|32484.3|32479.5|7
1652059790000|2022-05-09 01:29:50|32486.8|32482|32483.3|32478.5|32486.8|32482|32482.3|32477.5|1
1652059800000|2022-05-09 01:30:00|32482.8|32478|32480.3|32475.5|32483.8|32479|32479.3|32474.5|7
1652059810000|2022-05-09 01:30:10|32479.8|32475|32480.3|32475.5|32484.3|32479.5|32479.3|32474.5|1
1652059820000|2022-05-09 01:30:20|32480.8|32476|32476.3|32471.5|32482.3|32477.5|32476.3|32471.5|2
1652059830000|2022-05-09 01:30:30|32475.8|32471|32480.3|32475.5|32480.8|32476|32475.3|32470.5|14
1652059840000|2022-05-09 01:30:40|32481.3|32476.5|32484.8|32480|32485.3|32480.5|32480.3|32475.5|5
1652059850000|2022-05-09 01:30:50|32483.8|32479|32486.3|32481.5|32486.8|32482|32483.8|32479|1
1652059860000|2022-05-09 01:31:00|32485.8|32481|32483.8|32479|32486.8|32482|32483.3|32478.5|9
1652059870000|2022-05-09 01:31:10|32483.3|32478.5|32480.8|32476|32484.3|32479.5|32480.3|32475.5|6
1652059880000|2022-05-09 01:31:20|32481.3|32476.5|32478.8|32474|32481.3|32476.5|32478.8|32474|1
1652059890000|2022-05-09 01:31:30|32479.3|32474.5|32482.3|32477.5|32482.3|32477.5|32479.3|32474.5|6
1652059900000|2022-05-09 01:31:40|32481.8|32477|32481.8|32477|32482.3|32477.5|32480.3|32475.5|4
1652059910000|2022-05-09 01:31:50|32481.3|32476.5|32481.3|32476.5|32482.3|32477.5|32480.8|32476|2
1652059920000|2022-05-09 01:32:00|32480.8|32476|32479.8|32475|32480.8|32476|32477.8|32473|8
1652059930000|2022-05-09 01:32:10|32480.3|32475.5|32479.8|32475|32480.3|32475.5|32479.8|32475|0
1652059940000|2022-05-09 01:32:20|32480.3|32475.5|32486.3|32481.5|32486.3|32481.5|32480.3|32475.5|7
1652059950000|2022-05-09 01:32:30|32485.8|32481|32483.8|32479|32486.3|32481.5|32483.3|32478.5|6
1652059960000|2022-05-09 01:32:40|32483.3|32478.5|32487.3|32482.5|32487.8|32483|32483.3|32478.5|3
1652059970000|2022-05-09 01:32:50|32486.3|32481.5|32496.3|32491.5|32496.3|32491.5|32486.3|32481.5|20
1652059980000|2022-05-09 01:33:00|32496.8|32492|32495.8|32491|32497.3|32492.5|32494.8|32490|13
1652059990000|2022-05-09 01:33:10|32495.3|32490.5|32498.3|32493.5|32498.8|32494|32494.3|32489.5|21
1652060000000|2022-05-09 01:33:20|32497.8|32493|32502.3|32497.5|32502.8|32498|32497.3|32492.5|12
1652060010000|2022-05-09 01:33:30|32501.8|32497|32499.3|32494.5|32502.8|32498|32497.8|32493|7
1652060020000|2022-05-09 01:33:40|32498.8|32494|32499.8|32495|32499.8|32495|32497.3|32492.5|3
1652060030000|2022-05-09 01:33:50|32499.3|32494.5|32500.8|32496|32501.8|32497|32499.3|32494.5|2
1652060040000|2022-05-09 01:34:00|32500.3|32495.5|32501.3|32496.5|32501.3|32496.5|32499.3|32494.5|8
1652060050000|2022-05-09 01:34:10|32501.8|32497|32512.8|32508|32515.8|32511|32501.8|32497|54
1652060060000|2022-05-09 01:34:20|32512.3|32507.5|32517.3|32512.5|32517.3|32512.5|32510.8|32506|21
1652060070000|2022-05-09 01:34:30|32516.3|32511.5|32519.8|32515|32521.3|32516.5|32516.3|32511.5|58
1652060080000|2022-05-09 01:34:40|32520.8|32516|32527.3|32522.5|32531.8|32527|32519.8|32515|102
1652060090000|2022-05-09 01:34:50|32527.8|32523|32525.3|32520.5|32529.3|32524.5|32524.8|32520|20
1652060100000|2022-05-09 01:35:00|32525.8|32521|32523.8|32519|32525.8|32521|32521.8|32517|17
1652060110000|2022-05-09 01:35:10|32523.3|32518.5|32523.8|32519|32524.3|32519.5|32522.8|32518|7
1652060120000|2022-05-09 01:35:20|32524.3|32519.5|32521.8|32517|32524.3|32519.5|32521.3|32516.5|1
1652060130000|2022-05-09 01:35:30|32521.3|32516.5|32517.3|32512.5|32521.8|32517|32514.3|32509.5|33
1652060140000|2022-05-09 01:35:40|32516.8|32512|32516.3|32511.5|32519.3|32514.5|32516.3|32511.5|13
1652060150000|2022-05-09 01:35:50|32516.8|32512|32517.8|32513|32518.8|32514|32516.3|32511.5|13
1652060160000|2022-05-09 01:36:00|32517.3|32512.5|32518.3|32513.5|32518.3|32513.5|32516.8|32512|2
1652060170000|2022-05-09 01:36:10|32517.8|32513|32515.3|32510.5|32517.8|32513|32515.3|32510.5|9
1652060180000|2022-05-09 01:36:20|32515.8|32511|32514.3|32509.5|32517.3|32512.5|32513.3|32508.5|2
1652060190000|2022-05-09 01:36:30|32513.8|32509|32515.3|32510.5|32515.8|32511|32513.3|32508.5|0
1652060200000|2022-05-09 01:36:40|32514.8|32510|32514.8|32510|32516.3|32511.5|32514.3|32509.5|5
1652060210000|2022-05-09 01:36:50|32515.3|32510.5|32510.3|32505.5|32516.8|32512|32510.3|32505.5|11
1652060220000|2022-05-09 01:37:00|32509.8|32505|32507.8|32503|32509.8|32505|32507.8|32503|9
1652060230000|2022-05-09 01:37:10|32505.8|32501|32499.3|32494.5|32505.8|32501|32499.3|32494.5|23
1652060240000|2022-05-09 01:37:20|32499.8|32495|32494.3|32489.5|32500.3|32495.5|32492.8|32488|13
1652060250000|2022-05-09 01:37:30|32494.8|32490|32498.3|32493.5|32498.3|32493.5|32494.3|32489.5|5
1652060260000|2022-05-09 01:37:40|32498.8|32494|32494.8|32490|32498.8|32494|32494.8|32490|3
1652060270000|2022-05-09 01:37:50|32494.3|32489.5|32495.3|32490.5|32496.8|32492|32492.3|32487.5|11
1652060280000|2022-05-09 01:38:00|32495.8|32491|32491.3|32486.5|32495.8|32491|32490.8|32486|6
1652060290000|2022-05-09 01:38:10|32490.8|32486|32490.8|32486|32492.3|32487.5|32490.3|32485.5|5
1652060300000|2022-05-09 01:38:20|32491.3|32486.5|32491.3|32486.5|32492.3|32487.5|32490.3|32485.5|6
1652060310000|2022-05-09 01:38:30|32490.8|32486|32492.8|32488|32493.3|32488.5|32490.8|32486|5
1652060320000|2022-05-09 01:38:40|32492.3|32487.5|32499.3|32494.5|32499.8|32495|32492.3|32487.5|10
1652060330000|2022-05-09 01:38:50|32498.8|32494|32495.3|32490.5|32498.8|32494|32494.8|32490|3
1652060340000|2022-05-09 01:39:00|32495.8|32491|32495.3|32490.5|32497.3|32492.5|32494.3|32489.5|4
1652060350000|2022-05-09 01:39:10|32495.8|32491|32495.3|32490.5|32496.3|32491.5|32494.8|32490|2
1652060360000|2022-05-09 01:39:20|32494.8|32490|32488.8|32484|32494.8|32490|32488.8|32484|6
1652060370000|2022-05-09 01:39:30|32488.3|32483.5|32488.3|32483.5|32488.8|32484|32487.8|32483|4
1652060380000|2022-05-09 01:39:40|32488.8|32484|32487.3|32482.5|32488.8|32484|32484.8|32480|21
1652060390000|2022-05-09 01:39:50|32488.3|32483.5|32491.8|32487|32491.8|32487|32488.3|32483.5|12
1652060400000|2022-05-09 01:40:00|32490.8|32486|32496.8|32492|32500.3|32495.5|32490.8|32486|1
1652060410000|2022-05-09 01:40:10|32497.3|32492.5|32501.3|32496.5|32502.3|32497.5|32497.3|32492.5|2
1652060420000|2022-05-09 01:40:20|32501.8|32497|32508.8|32504|32508.8|32504|32499.8|32495|7
1652060430000|2022-05-09 01:40:30|32508.3|32503.5|32505.8|32501|32508.3|32503.5|32505.3|32500.5|9
1652060440000|2022-05-09 01:40:40|32504.3|32499.5|32506.3|32501.5|32507.3|32502.5|32503.8|32499|9
1652060450000|2022-05-09 01:40:50|32505.3|32500.5|32506.3|32501.5|32506.3|32501.5|32505.3|32500.5|3
1652060460000|2022-05-09 01:41:00|32506.8|32502|32510.3|32505.5|32510.3|32505.5|32506.3|32501.5|6
1652060470000|2022-05-09 01:41:10|32510.8|32506|32511.3|32506.5|32512.8|32508|32509.8|32505|4
1652060480000|2022-05-09 01:41:20|32510.8|32506|32508.3|32503.5|32510.8|32506|32506.3|32501.5|2
1652060490000|2022-05-09 01:41:30|32507.8|32503|32506.8|32502|32507.8|32503|32505.3|32500.5|0
1652060500000|2022-05-09 01:41:40|32507.3|32502.5|32508.3|32503.5|32508.3|32503.5|32505.8|32501|0
1652060510000|2022-05-09 01:41:50|32507.8|32503|32507.3|32502.5|32508.3|32503.5|32507.3|32502.5|0
1652060520000|2022-05-09 01:42:00|32506.8|32502|32510.3|32505.5|32510.8|32506|32506.8|32502|3
1652060530000|2022-05-09 01:42:10|32509.8|32505|32510.8|32506|32510.8|32506|32509.3|32504.5|2
1652060540000|2022-05-09 01:42:20|32512.3|32507.5|32514.8|32510|32517.8|32513|32512.3|32507.5|22
1652060550000|2022-05-09 01:42:30|32511.8|32507|32508.3|32503.5|32512.8|32508|32507.3|32502.5|11
1652060560000|2022-05-09 01:42:40|32509.3|32504.5|32501.3|32496.5|32509.3|32504.5|32500.8|32496|5
1652060570000|2022-05-09 01:42:50|32501.8|32497|32500.3|32495.5|32501.8|32497|32498.8|32494|3
1652060580000|2022-05-09 01:43:00|32499.8|32495|32500.8|32496|32500.8|32496|32498.8|32494|2
1652060590000|2022-05-09 01:43:10|32500.3|32495.5|32504.3|32499.5|32509.8|32505|32498.8|32494|27
1652060600000|2022-05-09 01:43:20|32503.8|32499|32503.3|32498.5|32504.3|32499.5|32501.8|32497|1
1652060610000|2022-05-09 01:43:30|32502.8|32498|32506.3|32501.5|32506.8|32502|32502.3|32497.5|0
1652060620000|2022-05-09 01:43:40|32505.3|32500.5|32506.3|32501.5|32506.8|32502|32505.3|32500.5|3
1652060630000|2022-05-09 01:43:50|32505.8|32501|32504.8|32500|32506.3|32501.5|32503.8|32499|5
1652060640000|2022-05-09 01:44:00|32505.3|32500.5|32507.3|32502.5|32507.3|32502.5|32505.3|32500.5|2
1652060650000|2022-05-09 01:44:10|32506.8|32502|32504.8|32500|32506.8|32502|32502.8|32498|3
1652060660000|2022-05-09 01:44:20|32504.3|32499.5|32506.3|32501.5|32506.3|32501.5|32504.3|32499.5|1
1652060670000|2022-05-09 01:44:30|32506.8|32502|32512.3|32507.5|32512.3|32507.5|32506.8|32502|6
1652060680000|2022-05-09 01:44:40|32511.8|32507|32512.8|32508|32512.8|32508|32510.3|32505.5|2
1652060690000|2022-05-09 01:44:50|32514.3|32509.5|32515.8|32511|32516.8|32512|32512.3|32507.5|11
1652060700000|2022-05-09 01:45:00|32516.3|32511.5|32517.8|32513|32517.8|32513|32515.3|32510.5|8
1652060710000|2022-05-09 01:45:10|32517.3|32512.5|32520.8|32516|32522.3|32517.5|32517.3|32512.5|8
1652060720000|2022-05-09 01:45:20|32516.8|32512|32522.3|32517.5|32522.3|32517.5|32516.8|32512|7
1652060730000|2022-05-09 01:45:30|32522.8|32518|32524.8|32520|32525.3|32520.5|32522.3|32517.5|7
1652060740000|2022-05-09 01:45:40|32525.3|32520.5|32530.8|32526|32531.3|32526.5|32525.3|32520.5|9
1652060750000|2022-05-09 01:45:50|32534.8|32530|32529.8|32525|32534.8|32530|32529.8|32525|37
1652060760000|2022-05-09 01:46:00|32529.3|32524.5|32529.3|32524.5|32531.3|32526.5|32529.3|32524.5|5
1652060770000|2022-05-09 01:46:10|32528.3|32523.5|32526.3|32521.5|32529.8|32525|32525.3|32520.5|8
1652060780000|2022-05-09 01:46:20|32525.8|32521|32522.3|32517.5|32525.8|32521|32521.8|32517|5
1652060790000|2022-05-09 01:46:30|32521.8|32517|32521.8|32517|32522.3|32517.5|32521.3|32516.5|1
1652060800000|2022-05-09 01:46:40|32521.3|32516.5|32520.3|32515.5|32521.3|32516.5|32519.8|32515|1
1652060810000|2022-05-09 01:46:50|32519.8|32515|32518.3|32513.5|32520.3|32515.5|32518.3|32513.5|10
1652060820000|2022-05-09 01:47:00|32518.8|32514|32510.8|32506|32518.8|32514|32510.8|32506|11
1652060830000|2022-05-09 01:47:10|32510.3|32505.5|32510.3|32505.5|32511.3|32506.5|32508.3|32503.5|6
1652060840000|2022-05-09 01:47:20|32509.8|32505|32509.3|32504.5|32510.8|32506|32509.3|32504.5|1
1652060850000|2022-05-09 01:47:30|32508.8|32504|32509.8|32505|32509.8|32505|32508.8|32504|1
1652060860000|2022-05-09 01:47:40|32509.3|32504.5|32506.3|32501.5|32509.3|32504.5|32505.3|32500.5|4
1652060870000|2022-05-09 01:47:50|32505.8|32501|32503.3|32498.5|32505.8|32501|32501.3|32496.5|4
1652060880000|2022-05-09 01:48:00|32505.3|32500.5|32508.3|32503.5|32508.3|32503.5|32505.3|32500.5|5
1652060890000|2022-05-09 01:48:10|32508.8|32504|32513.3|32508.5|32514.8|32510|32508.8|32504|11
1652060900000|2022-05-09 01:48:20|32512.8|32508|32510.3|32505.5|32512.8|32508|32510.3|32505.5|1
1652060910000|2022-05-09 01:48:30|32509.8|32505|32510.3|32505.5|32510.8|32506|32507.8|32503|3
1652060920000|2022-05-09 01:48:40|32511.8|32507|32513.8|32509|32514.8|32510|32511.3|32506.5|1
1652060930000|2022-05-09 01:48:50|32512.3|32507.5|32511.3|32506.5|32512.3|32507.5|32511.3|32506.5|2
1652060940000|2022-05-09 01:49:00|32510.8|32506|32511.8|32507|32513.3|32508.5|32510.8|32506|2
1652060950000|2022-05-09 01:49:10|32510.8|32506|32508.3|32503.5|32511.3|32506.5|32508.3|32503.5|6
1652060960000|2022-05-09 01:49:20|32507.8|32503|32508.3|32503.5|32509.3|32504.5|32507.8|32503|2
1652060970000|2022-05-09 01:49:30|32508.8|32504|32509.3|32504.5|32510.8|32506|32508.8|32504|2
1652060980000|2022-05-09 01:49:40|32508.8|32504|32509.3|32504.5|32510.3|32505.5|32508.8|32504|0
1652060990000|2022-05-09 01:49:50|32509.8|32505|32509.8|32505|32510.3|32505.5|32509.8|32505|2
1652061000000|2022-05-09 01:50:00|32510.3|32505.5|32510.8|32506|32511.3|32506.5|32510.3|32505.5|3
1652061010000|2022-05-09 01:50:10|32510.3|32505.5|32511.8|32507|32512.3|32507.5|32509.8|32505|3
1652061020000|2022-05-09 01:50:20|32512.3|32507.5|32512.8|32508|32512.8|32508|32511.8|32507|0
1652061030000|2022-05-09 01:50:30|32512.3|32507.5|32513.3|32508.5|32513.8|32509|32510.8|32506|5
1652061040000|2022-05-09 01:50:40|32514.3|32509.5|32515.8|32511|32516.3|32511.5|32514.3|32509.5|3
1652061050000|2022-05-09 01:50:50|32515.3|32510.5|32518.3|32513.5|32519.3|32514.5|32515.3|32510.5|3
1652061060000|2022-05-09 01:51:00|32517.8|32513|32517.3|32512.5|32518.8|32514|32515.8|32511|7
1652061070000|2022-05-09 01:51:10|32517.8|32513|32530.8|32526|32533.8|32529|32516.8|32512|45
1652061080000|2022-05-09 01:51:20|32530.3|32525.5|32532.8|32528|32534.3|32529.5|32530.3|32525.5|3
1652061090000|2022-05-09 01:51:30|32533.3|32528.5|32535.8|32531|32535.8|32531|32532.3|32527.5|7
1652061100000|2022-05-09 01:51:40|32536.3|32531.5|32534.3|32529.5|32536.3|32531.5|32532.8|32528|4
1652061110000|2022-05-09 01:51:50|32533.8|32529|32531.3|32526.5|32533.8|32529|32530.8|32526|5
1652061120000|2022-05-09 01:52:00|32531.8|32527|32525.3|32520.5|32533.3|32528.5|32524.8|32520|12
1652061130000|2022-05-09 01:52:10|32524.3|32519.5|32521.3|32516.5|32524.3|32519.5|32518.3|32513.5|11
1652061140000|2022-05-09 01:52:20|32521.8|32517|32517.8|32513|32521.8|32517|32516.8|32512|8
1652061150000|2022-05-09 01:52:30|32520.8|32516|32524.3|32519.5|32525.8|32521|32520.3|32515.5|4
1652061160000|2022-05-09 01:52:40|32523.8|32519|32524.8|32520|32524.8|32520|32522.3|32517.5|1
1652061170000|2022-05-09 01:52:50|32524.3|32519.5|32524.8|32520|32524.8|32520|32523.3|32518.5|3
1652061180000|2022-05-09 01:53:00|32525.3|32520.5|32521.3|32516.5|32525.8|32521|32521.3|32516.5|5
1652061190000|2022-05-09 01:53:10|32520.8|32516|32521.8|32517|32522.8|32518|32520.8|32516|1
1652061200000|2022-05-09 01:53:20|32522.3|32517.5|32521.3|32516.5|32524.3|32519.5|32520.8|32516|2
1652061210000|2022-05-09 01:53:30|32520.8|32516|32524.3|32519.5|32525.8|32521|32520.3|32515.5|3
1652061220000|2022-05-09 01:53:40|32523.8|32519|32520.8|32516|32525.3|32520.5|32520.8|32516|1
1652061230000|2022-05-09 01:53:50|32520.3|32515.5|32522.3|32517.5|32524.3|32519.5|32519.3|32514.5|8
1652061240000|2022-05-09 01:54:00|32522.8|32518|32526.3|32521.5|32527.3|32522.5|32522.3|32517.5|7
1652061250000|2022-05-09 01:54:10|32526.8|32522|32527.3|32522.5|32527.3|32522.5|32526.3|32521.5|0
1652061260000|2022-05-09 01:54:20|32528.3|32523.5|32528.8|32524|32531.8|32527|32528.3|32523.5|6
1652061270000|2022-05-09 01:54:30|32528.3|32523.5|32527.3|32522.5|32528.3|32523.5|32525.8|32521|6
1652061280000|2022-05-09 01:54:40|32526.8|32522|32528.3|32523.5|32528.3|32523.5|32525.8|32521|7
1652061290000|2022-05-09 01:54:50|32527.8|32523|32527.3|32522.5|32527.8|32523|32526.3|32521.5|2
1652061300000|2022-05-09 01:55:00|32527.8|32523|32528.8|32524|32529.3|32524.5|32527.3|32522.5|0
1652061310000|2022-05-09 01:55:10|32529.3|32524.5|32531.3|32526.5|32532.3|32527.5|32529.3|32524.5|5
1652061320000|2022-05-09 01:55:20|32530.8|32526|32529.3|32524.5|32533.8|32529|32529.3|32524.5|13
1652061330000|2022-05-09 01:55:30|32529.8|32525|32527.8|32523|32529.8|32525|32526.8|32522|2
1652061340000|2022-05-09 01:55:40|32528.3|32523.5|32526.3|32521.5|32528.3|32523.5|32525.8|32521|2
1652061350000|2022-05-09 01:55:50|32526.8|32522|32528.3|32523.5|32528.3|32523.5|32526.8|32522|1
1652061360000|2022-05-09 01:56:00|32527.8|32523|32531.3|32526.5|32532.3|32527.5|32527.8|32523|7
1652061370000|2022-05-09 01:56:10|32531.8|32527|32529.3|32524.5|32532.3|32527.5|32528.8|32524|5
1652061380000|2022-05-09 01:56:20|32528.3|32523.5|32528.8|32524|32529.3|32524.5|32527.3|32522.5|2
1652061390000|2022-05-09 01:56:30|32529.3|32524.5|32529.3|32524.5|32529.3|32524.5|32528.8|32524|0
1652061400000|2022-05-09 01:56:40|32528.8|32524|32530.3|32525.5|32531.3|32526.5|32528.8|32524|3
1652061410000|2022-05-09 01:56:50|32529.3|32524.5|32529.3|32524.5|32530.3|32525.5|32526.8|32522|12
1652061420000|2022-05-09 01:57:00|32528.8|32524|32525.3|32520.5|32528.8|32524|32524.8|32520|3
1652061430000|2022-05-09 01:57:10|32524.8|32520|32518.8|32514|32524.8|32520|32518.8|32514|4
1652061440000|2022-05-09 01:57:20|32518.3|32513.5|32517.3|32512.5|32519.8|32515|32517.3|32512.5|16
1652061450000|2022-05-09 01:57:30|32517.8|32513|32517.3|32512.5|32519.3|32514.5|32517.3|32512.5|1
1652061460000|2022-05-09 01:57:40|32516.8|32512|32515.3|32510.5|32517.3|32512.5|32512.8|32508|4
1652061470000|2022-05-09 01:57:50|32515.8|32511|32517.3|32512.5|32518.3|32513.5|32515.8|32511|10
1652061480000|2022-05-09 01:58:00|32516.8|32512|32516.3|32511.5|32516.8|32512|32516.3|32511.5|0
1652061490000|2022-05-09 01:58:10|32515.8|32511|32517.8|32513|32519.3|32514.5|32515.8|32511|9
1652061500000|2022-05-09 01:58:20|32517.3|32512.5|32516.3|32511.5|32517.3|32512.5|32515.8|32511|6
1652061510000|2022-05-09 01:58:30|32516.8|32512|32520.3|32515.5|32521.3|32516.5|32516.8|32512|2
1652061520000|2022-05-09 01:58:40|32520.8|32516|32525.8|32521|32526.8|32522|32520.8|32516|5
1652061530000|2022-05-09 01:58:50|32525.3|32520.5|32523.8|32519|32525.3|32520.5|32522.3|32517.5|3
1652061540000|2022-05-09 01:59:00|32524.8|32520|32524.3|32519.5|32524.8|32520|32523.3|32518.5|2
1652061550000|2022-05-09 01:59:10|32524.8|32520|32524.8|32520|32524.8|32520|32522.8|32518|0
1652061560000|2022-05-09 01:59:20|32525.3|32520.5|32523.3|32518.5|32526.3|32521.5|32522.8|32518|2
1652061570000|2022-05-09 01:59:30|32521.8|32517|32522.3|32517.5|32522.3|32517.5|32521.8|32517|1
1652061580000|2022-05-09 01:59:40|32522.8|32518|32523.8|32519|32523.8|32519|32522.3|32517.5|1
1652061590000|2022-05-09 01:59:50|32523.3|32518.5|32522.3|32517.5|32523.8|32519|32521.8|32517|0
1652061600000|2022-05-09 02:00:00|32522.8|32518|32523.8|32519|32524.3|32519.5|32522.8|32518|8
1652061610000|2022-05-09 02:00:10|32524.3|32519.5|32521.3|32516.5|32524.3|32519.5|32520.3|32515.5|3
1652061620000|2022-05-09 02:00:20|32520.8|32516|32520.3|32515.5|32520.8|32516|32520.3|32515.5|1
1652061630000|2022-05-09 02:00:30|32521.3|32516.5|32526.3|32521.5|32526.8|32522|32521.3|32516.5|11
1652061640000|2022-05-09 02:00:40|32526.8|32522|32526.8|32522|32528.3|32523.5|32526.3|32521.5|5
1652061650000|2022-05-09 02:00:50|32526.3|32521.5|32526.3|32521.5|32528.3|32523.5|32525.3|32520.5|9
1652061660000|2022-05-09 02:01:00|32525.8|32521|32522.3|32517.5|32525.8|32521|32521.8|32517|4
1652061670000|2022-05-09 02:01:10|32522.8|32518|32518.3|32513.5|32523.3|32518.5|32518.3|32513.5|8
1652061680000|2022-05-09 02:01:20|32518.8|32514|32519.3|32514.5|32519.3|32514.5|32516.8|32512|5
1652061690000|2022-05-09 02:01:30|32518.8|32514|32519.3|32514.5|32522.8|32518|32517.3|32512.5|9
1652061700000|2022-05-09 02:01:40|32519.8|32515|32519.3|32514.5|32520.3|32515.5|32518.3|32513.5|1
1652061710000|2022-05-09 02:01:50|32519.8|32515|32515.3|32510.5|32519.8|32515|32512.8|32508|8
1652061720000|2022-05-09 02:02:00|32514.8|32510|32514.3|32509.5|32515.8|32511|32513.3|32508.5|4
1652061730000|2022-05-09 02:02:10|32513.8|32509|32511.3|32506.5|32513.8|32509|32510.8|32506|0
1652061740000|2022-05-09 02:02:20|32510.8|32506|32510.8|32506|32512.8|32508|32510.3|32505.5|14
1652061750000|2022-05-09 02:02:30|32510.3|32505.5|32512.3|32507.5|32513.3|32508.5|32510.3|32505.5|3
1652061760000|2022-05-09 02:02:40|32512.8|32508|32509.8|32505|32512.8|32508|32509.8|32505|5
1652061770000|2022-05-09 02:02:50|32510.3|32505.5|32508.3|32503.5|32511.3|32506.5|32508.3|32503.5|8
1652061780000|2022-05-09 02:03:00|32508.8|32504|32511.3|32506.5|32512.8|32508|32508.8|32504|2
1652061790000|2022-05-09 02:03:10|32510.8|32506|32509.3|32504.5|32511.3|32506.5|32509.3|32504.5|0
1652061800000|2022-05-09 02:03:20|32509.8|32505|32513.8|32509|32514.3|32509.5|32509.3|32504.5|3
1652061810000|2022-05-09 02:03:30|32513.3|32508.5|32514.8|32510|32514.8|32510|32512.3|32507.5|7
1652061820000|2022-05-09 02:03:40|32515.3|32510.5|32511.8|32507|32515.3|32510.5|32511.3|32506.5|3
1652061830000|2022-05-09 02:03:50|32511.3|32506.5|32503.8|32499|32511.3|32506.5|32503.8|32499|8
1652061840000|2022-05-09 02:04:00|32503.3|32498.5|32507.3|32502.5|32507.3|32502.5|32502.3|32497.5|10
1652061850000|2022-05-09 02:04:10|32507.8|32503|32509.3|32504.5|32509.8|32505|32506.3|32501.5|27
1652061860000|2022-05-09 02:04:20|32508.8|32504|32504.3|32499.5|32508.8|32504|32503.8|32499|6
1652061870000|2022-05-09 02:04:30|32504.8|32500|32505.8|32501|32507.8|32503|32504.8|32500|4
1652061880000|2022-05-09 02:04:40|32505.3|32500.5|32502.3|32497.5|32505.8|32501|32498.8|32494|23
1652061890000|2022-05-09 02:04:50|32501.8|32497|32498.3|32493.5|32503.3|32498.5|32498.3|32493.5|3
1652061900000|2022-05-09 02:05:00|32499.3|32494.5|32499.3|32494.5|32499.8|32495|32495.3|32490.5|10
1652061910000|2022-05-09 02:05:10|32499.8|32495|32502.8|32498|32502.8|32498|32499.3|32494.5|4
1652061920000|2022-05-09 02:05:20|32503.3|32498.5|32509.3|32504.5|32510.3|32505.5|32502.8|32498|8
1652061930000|2022-05-09 02:05:30|32509.8|32505|32509.8|32505|32510.3|32505.5|32507.3|32502.5|7
1652061940000|2022-05-09 02:05:40|32508.8|32504|32518.3|32513.5|32518.3|32513.5|32508.8|32504|18
1652061950000|2022-05-09 02:05:50|32517.8|32513|32515.3|32510.5|32517.8|32513|32512.3|32507.5|13
1652061960000|2022-05-09 02:06:00|32515.8|32511|32515.3|32510.5|32515.8|32511|32514.8|32510|4
1652061970000|2022-05-09 02:06:10|32515.8|32511|32518.8|32514|32520.3|32515.5|32515.8|32511|3
1652061980000|2022-05-09 02:06:20|32519.3|32514.5|32519.3|32514.5|32519.8|32515|32519.3|32514.5|0
1652061990000|2022-05-09 02:06:30|32519.8|32515|32519.3|32514.5|32519.8|32515|32517.3|32512.5|1
1652062000000|2022-05-09 02:06:40|32519.8|32515|32520.3|32515.5|32520.3|32515.5|32519.8|32515|3
1652062010000|2022-05-09 02:06:50|32519.8|32515|32518.3|32513.5|32519.8|32515|32517.3|32512.5|1
1652062020000|2022-05-09 02:07:00|32518.8|32514|32518.3|32513.5|32520.3|32515.5|32518.3|32513.5|1
1652062030000|2022-05-09 02:07:10|32519.8|32515|32522.3|32517.5|32525.3|32520.5|32519.8|32515|14
1652062040000|2022-05-09 02:07:20|32522.8|32518|32520.3|32515.5|32523.3|32518.5|32520.3|32515.5|1
1652062050000|2022-05-09 02:07:30|32519.8|32515|32522.3|32517.5|32522.3|32517.5|32519.3|32514.5|1
1652062060000|2022-05-09 02:07:40|32521.8|32517|32522.3|32517.5|32522.3|32517.5|32521.3|32516.5|0
1652062070000|2022-05-09 02:07:50|32522.8|32518|32524.8|32520|32525.8|32521|32522.3|32517.5|2
1652062080000|2022-05-09 02:08:00|32525.3|32520.5|32521.8|32517|32525.3|32520.5|32521.8|32517|6
1652062090000|2022-05-09 02:08:10|32521.3|32516.5|32520.3|32515.5|32521.3|32516.5|32519.8|32515|0
1652062100000|2022-05-09 02:08:20|32519.8|32515|32517.3|32512.5|32519.8|32515|32516.8|32512|1
1652062110000|2022-05-09 02:08:30|32517.8|32513|32520.3|32515.5|32520.8|32516|32517.8|32513|3
1652062120000|2022-05-09 02:08:40|32519.8|32515|32519.3|32514.5|32519.8|32515|32517.8|32513|2
1652062130000|2022-05-09 02:08:50|32519.8|32515|32519.8|32515|32521.3|32516.5|32519.3|32514.5|4
1652062140000|2022-05-09 02:09:00|32519.3|32514.5|32517.3|32512.5|32520.3|32515.5|32517.3|32512.5|5
1652062150000|2022-05-09 02:09:10|32517.8|32513|32516.3|32511.5|32518.3|32513.5|32516.3|32511.5|1
1652062160000|2022-05-09 02:09:20|32516.8|32512|32517.3|32512.5|32517.8|32513|32516.3|32511.5|0
1652062170000|2022-05-09 02:09:30|32516.8|32512|32513.8|32509|32516.8|32512|32512.8|32508|3
1652062180000|2022-05-09 02:09:40|32514.3|32509.5|32515.3|32510.5|32515.3|32510.5|32513.8|32509|0
1652062190000|2022-05-09 02:09:50|32515.8|32511|32514.8|32510|32515.8|32511|32514.8|32510|0
1652062200000|2022-05-09 02:10:00|32514.3|32509.5|32513.3|32508.5|32514.3|32509.5|32513.3|32508.5|2
1652062210000|2022-05-09 02:10:10|32512.8|32508|32512.3|32507.5|32513.3|32508.5|32511.3|32506.5|3
1652062220000|2022-05-09 02:10:20|32511.8|32507|32510.3|32505.5|32511.8|32507|32509.3|32504.5|4
1652062230000|2022-05-09 02:10:30|32511.3|32506.5|32510.3|32505.5|32511.8|32507|32509.3|32504.5|9
1652062240000|2022-05-09 02:10:40|32510.8|32506|32513.3|32508.5|32513.3|32508.5|32510.8|32506|5
1652062250000|2022-05-09 02:10:50|32513.8|32509|32517.3|32512.5|32517.3|32512.5|32513.8|32509|6
1652062260000|2022-05-09 02:11:00|32517.8|32513|32515.8|32511|32517.8|32513|32515.8|32511|2
1652062270000|2022-05-09 02:11:10|32516.3|32511.5|32516.8|32512|32516.8|32512|32515.3|32510.5|2
1652062280000|2022-05-09 02:11:20|32516.3|32511.5|32516.3|32511.5|32516.8|32512|32515.3|32510.5|2
1652062290000|2022-05-09 02:11:30|32515.8|32511|32515.8|32511|32516.3|32511.5|32515.3|32510.5|0
1652062300000|2022-05-09 02:11:40|32516.3|32511.5|32516.3|32511.5|32516.3|32511.5|32515.8|32511|0
1652062310000|2022-05-09 02:11:50|32515.8|32511|32514.3|32509.5|32515.8|32511|32513.3|32508.5|2
1652062320000|2022-05-09 02:12:00|32513.8|32509|32513.3|32508.5|32513.8|32509|32512.8|32508|1
1652062330000|2022-05-09 02:12:10|32512.8|32508|32513.8|32509|32514.3|32509.5|32512.8|32508|1
1652062340000|2022-05-09 02:12:20|32510.8|32506|32506.8|32502|32510.8|32506|32506.8|32502|1
1652062350000|2022-05-09 02:12:30|32507.8|32503|32505.8|32501|32508.3|32503.5|32505.3|32500.5|7
1652062360000|2022-05-09 02:12:40|32506.3|32501.5|32504.8|32500|32506.3|32501.5|32503.8|32499|1
1652062370000|2022-05-09 02:12:50|32505.3|32500.5|32505.3|32500.5|32505.8|32501|32505.3|32500.5|0
1652062380000|2022-05-09 02:13:00|32504.8|32500|32507.3|32502.5|32508.3|32503.5|32504.8|32500|9
1652062390000|2022-05-09 02:13:10|32506.8|32502|32509.3|32504.5|32510.3|32505.5|32506.8|32502|6
1652062400000|2022-05-09 02:13:20|32508.8|32504|32509.3|32504.5|32509.3|32504.5|32508.3|32503.5|0
1652062410000|2022-05-09 02:13:30|32509.8|32505|32503.3|32498.5|32510.3|32505.5|32501.3|32496.5|25
1652062420000|2022-05-09 02:13:40|32502.8|32498|32497.8|32493|32502.8|32498|32497.8|32493|7
1652062430000|2022-05-09 02:13:50|32499.3|32494.5|32498.3|32493.5|32499.8|32495|32498.3|32493.5|9
1652062440000|2022-05-09 02:14:00|32497.8|32493|32495.8|32491|32498.3|32493.5|32493.3|32488.5|14
1652062450000|2022-05-09 02:14:10|32495.3|32490.5|32501.3|32496.5|32501.8|32497|32495.3|32490.5|6
1652062460000|2022-05-09 02:14:20|32500.8|32496|32506.3|32501.5|32506.3|32501.5|32500.3|32495.5|6
1652062470000|2022-05-09 02:14:30|32506.8|32502|32508.3|32503.5|32509.8|32505|32506.8|32502|9
1652062480000|2022-05-09 02:14:40|32508.8|32504|32506.3|32501.5|32509.8|32505|32506.3|32501.5|5
1652062490000|2022-05-09 02:14:50|32506.8|32502|32509.3|32504.5|32509.3|32504.5|32506.8|32502|3
1652062500000|2022-05-09 02:15:00|32508.8|32504|32509.8|32505|32510.3|32505.5|32508.3|32503.5|2
1652062510000|2022-05-09 02:15:10|32508.3|32503.5|32509.8|32505|32509.8|32505|32508.3|32503.5|3
1652062520000|2022-05-09 02:15:20|32509.3|32504.5|32506.3|32501.5|32509.8|32505|32505.3|32500.5|0
1652062530000|2022-05-09 02:15:30|32505.8|32501|32507.3|32502.5|32507.3|32502.5|32505.3|32500.5|6
1652062540000|2022-05-09 02:15:40|32507.8|32503|32509.3|32504.5|32509.3|32504.5|32507.8|32503|1
1652062550000|2022-05-09 02:15:50|32508.8|32504|32509.8|32505|32509.8|32505|32508.8|32504|0
1652062560000|2022-05-09 02:16:00|32510.3|32505.5|32510.8|32506|32511.3|32506.5|32510.3|32505.5|2
1652062570000|2022-05-09 02:16:10|32511.8|32507|32510.3|32505.5|32513.3|32508.5|32510.3|32505.5|9
1652062580000|2022-05-09 02:16:20|32509.8|32505|32508.3|32503.5|32509.8|32505|32507.8|32503|0
1652062590000|2022-05-09 02:16:30|32508.8|32504|32508.8|32504|32508.8|32504|32508.8|32504|0
1652062600000|2022-05-09 02:16:40|32508.3|32503.5|32505.3|32500.5|32508.3|32503.5|32503.3|32498.5|8
1652062610000|2022-05-09 02:16:50|32504.8|32500|32502.8|32498|32504.8|32500|32502.3|32497.5|3
1652062620000|2022-05-09 02:17:00|32502.3|32497.5|32503.8|32499|32503.8|32499|32498.8|32494|23
1652062630000|2022-05-09 02:17:10|32504.8|32500|32505.3|32500.5|32505.8|32501|32503.3|32498.5|6
1652062640000|2022-05-09 02:17:20|32504.8|32500|32508.8|32504|32509.8|32505|32504.8|32500|4
1652062650000|2022-05-09 02:17:30|32508.3|32503.5|32508.3|32503.5|32508.8|32504|32506.8|32502|3
1652062660000|2022-05-09 02:17:40|32507.8|32503|32508.3|32503.5|32508.3|32503.5|32507.3|32502.5|0
1652062670000|2022-05-09 02:17:50|32507.8|32503|32507.3|32502.5|32508.3|32503.5|32507.3|32502.5|0
1652062680000|2022-05-09 02:18:00|32506.3|32501.5|32507.3|32502.5|32508.3|32503.5|32506.3|32501.5|2
1652062690000|2022-05-09 02:18:10|32506.8|32502|32506.3|32501.5|32507.3|32502.5|32506.3|32501.5|1
1652062700000|2022-05-09 02:18:20|32506.8|32502|32508.3|32503.5|32508.3|32503.5|32506.8|32502|2
1652062710000|2022-05-09 02:18:30|32507.8|32503|32505.3|32500.5|32507.8|32503|32504.3|32499.5|3
1652062720000|2022-05-09 02:18:40|32504.8|32500|32505.3|32500.5|32505.8|32501|32504.3|32499.5|0
1652062730000|2022-05-09 02:18:50|32504.8|32500|32502.3|32497.5|32504.8|32500|32501.8|32497|1
1652062740000|2022-05-09 02:19:00|32501.8|32497|32506.8|32502|32510.3|32505.5|32500.3|32495.5|43
1652062750000|2022-05-09 02:19:10|32506.3|32501.5|32509.3|32504.5|32509.8|32505|32506.3|32501.5|3
1652062760000|2022-05-09 02:19:20|32508.8|32504|32514.3|32509.5|32514.3|32509.5|32508.3|32503.5|2
1652062770000|2022-05-09 02:19:30|32513.8|32509|32510.3|32505.5|32513.8|32509|32509.8|32505|3
1652062780000|2022-05-09 02:19:40|32510.8|32506|32511.3|32506.5|32511.3|32506.5|32510.3|32505.5|1
1652062790000|2022-05-09 02:19:50|32511.8|32507|32511.3|32506.5|32511.8|32507|32511.3|32506.5|0
1652062800000|2022-05-09 02:20:00|32510.8|32506|32511.8|32507|32511.8|32507|32510.8|32506|0
1652062810000|2022-05-09 02:20:10|32512.3|32507.5|32509.3|32504.5|32512.3|32507.5|32508.8|32504|2
1652062820000|2022-05-09 02:20:20|32508.8|32504|32507.3|32502.5|32508.8|32504|32507.3|32502.5|2
1652062830000|2022-05-09 02:20:30|32506.8|32502|32504.3|32499.5|32507.8|32503|32504.3|32499.5|6
1652062840000|2022-05-09 02:20:40|32503.8|32499|32505.8|32501|32506.3|32501.5|32503.8|32499|2
1652062850000|2022-05-09 02:20:50|32506.3|32501.5|32506.3|32501.5|32507.3|32502.5|32506.3|32501.5|1
1652062860000|2022-05-09 02:21:00|32506.8|32502|32508.3|32503.5|32508.3|32503.5|32505.8|32501|7
1652062870000|2022-05-09 02:21:10|32508.8|32504|32508.3|32503.5|32509.3|32504.5|32507.8|32503|2
1652062880000|2022-05-09 02:21:20|32507.3|32502.5|32507.3|32502.5|32507.3|32502.5|32506.8|32502|1
1652062890000|2022-05-09 02:21:30|32506.8|32502|32505.3|32500.5|32506.8|32502|32505.3|32500.5|3
1652062900000|2022-05-09 02:21:40|32505.8|32501|32506.8|32502|32507.3|32502.5|32505.8|32501|0
1652062910000|2022-05-09 02:21:50|32507.3|32502.5|32508.3|32503.5|32508.3|32503.5|32506.3|32501.5|0
1652062920000|2022-05-09 02:22:00|32507.8|32503|32501.3|32496.5|32507.8|32503|32499.8|32495|22
1652062930000|2022-05-09 02:22:10|32501.8|32497|32506.3|32501.5|32507.8|32503|32501.8|32497|7
1652062940000|2022-05-09 02:22:20|32497.3|32492.5|32497.3|32492.5|32501.3|32496.5|32497.3|32492.5|40
1652062950000|2022-05-09 02:22:30|32496.8|32492|32497.3|32492.5|32499.3|32494.5|32496.8|32492|6
1652062960000|2022-05-09 02:22:40|32497.8|32493|32497.8|32493|32500.3|32495.5|32497.3|32492.5|5
1652062970000|2022-05-09 02:22:50|32498.3|32493.5|32498.3|32493.5|32498.3|32493.5|32497.8|32493|2
1652062980000|2022-05-09 02:23:00|32497.8|32493|32498.8|32494|32498.8|32494|32497.3|32492.5|1
1652062990000|2022-05-09 02:23:10|32499.3|32494.5|32501.3|32496.5|32502.3|32497.5|32498.8|32494|7
1652063000000|2022-05-09 02:23:20|32501.8|32497|32501.3|32496.5|32502.3|32497.5|32500.8|32496|1
1652063010000|2022-05-09 02:23:30|32500.8|32496|32502.8|32498|32502.8|32498|32499.8|32495|2
1652063020000|2022-05-09 02:23:40|32503.3|32498.5|32500.8|32496|32505.8|32501|32500.3|32495.5|19
1652063030000|2022-05-09 02:23:50|32500.3|32495.5|32502.8|32498|32502.8|32498|32500.3|32495.5|1
1652063040000|2022-05-09 02:24:00|32502.3|32497.5|32503.3|32498.5|32503.8|32499|32501.8|32497|6
1652063050000|2022-05-09 02:24:10|32503.8|32499|32501.3|32496.5|32503.8|32499|32501.3|32496.5|2
1652063060000|2022-05-09 02:24:20|32500.8|32496|32498.3|32493.5|32500.8|32496|32497.8|32493|3
1652063070000|2022-05-09 02:24:30|32498.8|32494|32500.8|32496|32501.3|32496.5|32498.3|32493.5|3
1652063080000|2022-05-09 02:24:40|32500.3|32495.5|32499.3|32494.5|32500.3|32495.5|32498.3|32493.5|4
1652063090000|2022-05-09 02:24:50|32499.8|32495|32500.8|32496|32501.3|32496.5|32499.8|32495|0
1652063100000|2022-05-09 02:25:00|32500.3|32495.5|32501.3|32496.5|32501.3|32496.5|32498.8|32494|2
1652063110000|2022-05-09 02:25:10|32501.8|32497|32501.8|32497|32503.3|32498.5|32501.8|32497|4
1652063120000|2022-05-09 02:25:20|32500.8|32496|32500.8|32496|32501.3|32496.5|32500.3|32495.5|8
1652063130000|2022-05-09 02:25:30|32501.3|32496.5|32500.8|32496|32501.3|32496.5|32500.8|32496|0
1652063140000|2022-05-09 02:25:40|32500.3|32495.5|32499.8|32495|32500.3|32495.5|32499.8|32495|1
1652063150000|2022-05-09 02:25:50|32500.3|32495.5|32500.3|32495.5|32500.3|32495.5|32498.3|32493.5|7
1652063160000|2022-05-09 02:26:00|32500.8|32496|32501.3|32496.5|32501.3|32496.5|32500.8|32496|0
1652063170000|2022-05-09 02:26:10|32500.8|32496|32501.3|32496.5|32501.3|32496.5|32500.8|32496|0
1652063180000|2022-05-09 02:26:20|32501.8|32497|32504.3|32499.5|32504.3|32499.5|32501.8|32497|7
1652063190000|2022-05-09 02:26:30|32503.8|32499|32501.3|32496.5|32504.3|32499.5|32501.3|32496.5|9
1652063200000|2022-05-09 02:26:40|32500.8|32496|32500.3|32495.5|32501.3|32496.5|32500.3|32495.5|0
1652063210000|2022-05-09 02:26:50|32504.8|32500|32505.8|32501|32506.8|32502|32504.8|32500|19
1652063220000|2022-05-09 02:27:00|32505.3|32500.5|32503.8|32499|32505.3|32500.5|32503.8|32499|3
1652063230000|2022-05-09 02:27:10|32503.3|32498.5|32503.3|32498.5|32504.3|32499.5|32502.8|32498|5
1652063250000|2022-05-09 02:27:30|32501.8|32497|32502.8|32498|32502.8|32498|32501.3|32496.5|2
1652063260000|2022-05-09 02:27:40|32503.3|32498.5|32502.8|32498|32503.8|32499|32502.3|32497.5|2
1652063270000|2022-05-09 02:27:50|32503.3|32498.5|32503.8|32499|32503.8|32499|32502.8|32498|0
1652063280000|2022-05-09 02:28:00|32503.3|32498.5|32503.3|32498.5|32503.8|32499|32503.3|32498.5|1
1652063290000|2022-05-09 02:28:10|32503.8|32499|32502.3|32497.5|32503.8|32499|32501.8|32497|3
1652063300000|2022-05-09 02:28:20|32501.8|32497|32502.3|32497.5|32502.3|32497.5|32500.8|32496|0
1652063310000|2022-05-09 02:28:30|32500.3|32495.5|32499.3|32494.5|32500.3|32495.5|32498.8|32494|3
1652063320000|2022-05-09 02:28:40|32499.8|32495|32498.8|32494|32500.3|32495.5|32498.3|32493.5|2
1652063330000|2022-05-09 02:28:50|32499.8|32495|32497.8|32493|32499.8|32495|32497.8|32493|2
1652063340000|2022-05-09 02:29:00|32498.3|32493.5|32495.3|32490.5|32498.3|32493.5|32488.3|32483.5|45
1652063350000|2022-05-09 02:29:10|32495.8|32491|32492.8|32488|32495.8|32491|32492.8|32488|6
1652063360000|2022-05-09 02:29:20|32492.3|32487.5|32492.8|32488|32493.3|32488.5|32492.3|32487.5|10
1652063370000|2022-05-09 02:29:30|32492.3|32487.5|32498.3|32493.5|32498.3|32493.5|32492.3|32487.5|10
1652063380000|2022-05-09 02:29:40|32497.8|32493|32499.8|32495|32499.8|32495|32497.3|32492.5|3
1652063390000|2022-05-09 02:29:50|32500.3|32495.5|32499.3|32494.5|32502.3|32497.5|32499.3|32494.5|2
1652063400000|2022-05-09 02:30:00|32498.8|32494|32499.8|32495|32500.3|32495.5|32497.3|32492.5|5
1652063410000|2022-05-09 02:30:10|32499.3|32494.5|32498.8|32494|32499.8|32495|32498.8|32494|0
1652063420000|2022-05-09 02:30:20|32499.3|32494.5|32496.3|32491.5|32499.3|32494.5|32496.3|32491.5|6
1652063430000|2022-05-09 02:30:30|32495.3|32490.5|32495.3|32490.5|32497.3|32492.5|32494.3|32489.5|4
1652063440000|2022-05-09 02:30:40|32494.8|32490|32492.8|32488|32494.8|32490|32491.3|32486.5|6
1652063450000|2022-05-09 02:30:50|32492.3|32487.5|32493.3|32488.5|32493.3|32488.5|32492.3|32487.5|0
1652063460000|2022-05-09 02:31:00|32492.8|32488|32490.3|32485.5|32492.8|32488|32490.3|32485.5|6
1652063470000|2022-05-09 02:31:10|32489.8|32485|32493.3|32488.5|32493.3|32488.5|32489.8|32485|9
1652063480000|2022-05-09 02:31:20|32493.8|32489|32496.8|32492|32497.3|32492.5|32493.8|32489|4
1652063490000|2022-05-09 02:31:30|32496.3|32491.5|32495.3|32490.5|32496.8|32492|32495.3|32490.5|2
1652063500000|2022-05-09 02:31:40|32495.8|32491|32496.3|32491.5|32497.3|32492.5|32495.8|32491|1
1652063510000|2022-05-09 02:31:50|32495.8|32491|32497.3|32492.5|32497.3|32492.5|32495.3|32490.5|4
1652063520000|2022-05-09 02:32:00|32496.8|32492|32503.3|32498.5|32503.3|32498.5|32496.8|32492|9
1652063530000|2022-05-09 02:32:10|32502.8|32498|32500.3|32495.5|32502.8|32498|32499.8|32495|5
1652063540000|2022-05-09 02:32:20|32500.8|32496|32499.8|32495|32501.3|32496.5|32499.8|32495|0
1652063550000|2022-05-09 02:32:30|32499.3|32494.5|32499.3|32494.5|32499.8|32495|32499.3|32494.5|2
1652063560000|2022-05-09 02:32:40|32498.8|32494|32499.8|32495|32499.8|32495|32498.3|32493.5|0
1652063570000|2022-05-09 02:32:50|32504.8|32500|32503.8|32499|32504.8|32500|32501.8|32497|20
1652063580000|2022-05-09 02:33:00|32503.3|32498.5|32502.3|32497.5|32503.3|32498.5|32501.8|32497|0
1652063590000|2022-05-09 02:33:10|32501.8|32497|32504.3|32499.5|32506.8|32502|32501.8|32497|23
1652063600000|2022-05-09 02:33:20|32504.8|32500|32505.3|32500.5|32505.8|32501|32504.3|32499.5|0
1652063610000|2022-05-09 02:33:30|32505.8|32501|32505.3|32500.5|32505.8|32501|32504.8|32500|0
1652063620000|2022-05-09 02:33:40|32505.8|32501|32505.3|32500.5|32506.8|32502|32504.8|32500|2
1652063630000|2022-05-09 02:33:50|32505.8|32501|32503.3|32498.5|32505.8|32501|32503.3|32498.5|2
1652063640000|2022-05-09 02:34:00|32502.8|32498|32504.3|32499.5|32504.3|32499.5|32502.8|32498|3
1652063650000|2022-05-09 02:34:10|32503.8|32499|32504.3|32499.5|32504.3|32499.5|32503.8|32499|0
1652063660000|2022-05-09 02:34:20|32504.8|32500|32505.8|32501|32506.8|32502|32504.8|32500|3
1652063670000|2022-05-09 02:34:30|32506.3|32501.5|32506.3|32501.5|32506.8|32502|32505.8|32501|2
1652063680000|2022-05-09 02:34:40|32506.8|32502|32503.3|32498.5|32506.8|32502|32502.8|32498|12
1652063690000|2022-05-09 02:34:50|32502.8|32498|32501.8|32497|32503.3|32498.5|32500.8|32496|2
1652063700000|2022-05-09 02:35:00|32501.3|32496.5|32499.3|32494.5|32501.3|32496.5|32498.3|32493.5|6
1652063710000|2022-05-09 02:35:10|32498.8|32494|32499.3|32494.5|32499.3|32494.5|32498.8|32494|0
1652063720000|2022-05-09 02:35:20|32499.8|32495|32500.3|32495.5|32500.3|32495.5|32499.3|32494.5|7
1652063730000|2022-05-09 02:35:30|32499.8|32495|32498.8|32494|32500.3|32495.5|32498.8|32494|5
1652063740000|2022-05-09 02:35:40|32499.3|32494.5|32499.8|32495|32500.3|32495.5|32499.3|32494.5|1
1652063750000|2022-05-09 02:35:50|32499.3|32494.5|32497.8|32493|32499.3|32494.5|32497.8|32493|6
1652063760000|2022-05-09 02:36:00|32498.3|32493.5|32497.8|32493|32498.3|32493.5|32497.8|32493|0
1652063770000|2022-05-09 02:36:10|32497.3|32492.5|32494.3|32489.5|32497.3|32492.5|32493.8|32489|8
1652063780000|2022-05-09 02:36:20|32493.8|32489|32497.3|32492.5|32497.3|32492.5|32493.8|32489|3
1652063790000|2022-05-09 02:36:30|32497.8|32493|32497.3|32492.5|32498.3|32493.5|32496.3|32491.5|1
1652063800000|2022-05-09 02:36:40|32497.8|32493|32493.8|32489|32497.8|32493|32493.8|32489|1
1652063810000|2022-05-09 02:36:50|32493.3|32488.5|32493.3|32488.5|32493.3|32488.5|32492.8|32488|0
1652063820000|2022-05-09 02:37:00|32492.8|32488|32491.8|32487|32493.3|32488.5|32491.3|32486.5|2
1652063830000|2022-05-09 02:37:10|32491.3|32486.5|32492.3|32487.5|32492.3|32487.5|32490.3|32485.5|10
1652063840000|2022-05-09 02:37:20|32491.8|32487|32493.3|32488.5|32493.3|32488.5|32491.8|32487|4
1652063850000|2022-05-09 02:37:30|32493.8|32489|32497.8|32493|32498.3|32493.5|32493.8|32489|3
1652063860000|2022-05-09 02:37:40|32498.3|32493.5|32498.3|32493.5|32499.8|32495|32497.8|32493|2
1652063870000|2022-05-09 02:37:50|32498.8|32494|32499.3|32494.5|32499.3|32494.5|32498.8|32494|0
1652063880000|2022-05-09 02:38:00|32498.8|32494|32496.8|32492|32498.8|32494|32495.8|32491|2
1652063890000|2022-05-09 02:38:10|32496.3|32491.5|32496.8|32492|32496.8|32492|32496.3|32491.5|0
1652063900000|2022-05-09 02:38:20|32496.3|32491.5|32496.3|32491.5|32497.3|32492.5|32495.8|32491|0
1652063910000|2022-05-09 02:38:30|32495.8|32491|32495.8|32491|32496.3|32491.5|32495.8|32491|0
1652063920000|2022-05-09 02:38:40|32496.3|32491.5|32497.3|32492.5|32497.3|32492.5|32496.3|32491.5|0
1652063930000|2022-05-09 02:38:50|32500.3|32495.5|32500.3|32495.5|32500.8|32496|32499.8|32495|2
1652063940000|2022-05-09 02:39:00|32500.8|32496|32500.8|32496|32501.8|32497|32500.3|32495.5|4
1652063960000|2022-05-09 02:39:20|32500.3|32495.5|32500.3|32495.5|32500.8|32496|32500.3|32495.5|1
1652063970000|2022-05-09 02:39:30|32500.8|32496|32502.3|32497.5|32502.3|32497.5|32500.8|32496|0
1652063980000|2022-05-09 02:39:40|32501.8|32497|32500.3|32495.5|32502.3|32497.5|32500.3|32495.5|2
1652063990000|2022-05-09 02:39:50|32500.8|32496|32501.3|32496.5|32501.3|32496.5|32500.8|32496|0
1652064000000|2022-05-09 02:40:00|32500.8|32496|32499.3|32494.5|32500.8|32496|32498.8|32494|1
1652064010000|2022-05-09 02:40:10|32499.8|32495|32500.3|32495.5|32500.3|32495.5|32499.8|32495|0
1652064020000|2022-05-09 02:40:20|32499.8|32495|32497.3|32492.5|32499.8|32495|32497.3|32492.5|0
1652064030000|2022-05-09 02:40:30|32497.8|32493|32498.8|32494|32500.8|32496|32497.8|32493|9
1652064040000|2022-05-09 02:40:40|32499.3|32494.5|32502.8|32498|32503.8|32499|32498.8|32494|9
1652064050000|2022-05-09 02:40:50|32503.3|32498.5|32503.3|32498.5|32503.3|32498.5|32503.3|32498.5|0
1652064060000|2022-05-09 02:41:00|32502.8|32498|32505.8|32501|32505.8|32501|32502.8|32498|13
1652064070000|2022-05-09 02:41:10|32507.3|32502.5|32507.3|32502.5|32507.3|32502.5|32505.8|32501|6
1652064080000|2022-05-09 02:41:20|32506.8|32502|32506.8|32502|32507.3|32502.5|32506.3|32501.5|13
1652064090000|2022-05-09 02:41:30|32507.3|32502.5|32507.8|32503|32507.8|32503|32506.8|32502|2
1652064100000|2022-05-09 02:41:40|32507.3|32502.5|32508.3|32503.5|32508.8|32504|32507.3|32502.5|4
1652064110000|2022-05-09 02:41:50|32508.8|32504|32508.3|32503.5|32508.8|32504|32508.3|32503.5|3
1652064120000|2022-05-09 02:42:00|32507.3|32502.5|32508.3|32503.5|32508.3|32503.5|32505.8|32501|15
1652064130000|2022-05-09 02:42:10|32508.8|32504|32509.3|32504.5|32509.8|32505|32508.3|32503.5|3
1652064140000|2022-05-09 02:42:20|32508.8|32504|32508.8|32504|32510.3|32505.5|32508.8|32504|2
1652064150000|2022-05-09 02:42:30|32508.3|32503.5|32508.3|32503.5|32508.3|32503.5|32508.3|32503.5|2
1652064160000|2022-05-09 02:42:40|32507.8|32503|32507.8|32503|32507.8|32503|32507.8|32503|0
1652064170000|2022-05-09 02:42:50|32506.8|32502|32503.8|32499|32506.8|32502|32503.8|32499|3
1652064180000|2022-05-09 02:43:00|32504.3|32499.5|32498.3|32493.5|32504.8|32500|32497.3|32492.5|31
1652064190000|2022-05-09 02:43:10|32499.3|32494.5|32502.3|32497.5|32502.3|32497.5|32499.3|32494.5|5
1652064200000|2022-05-09 02:43:20|32502.8|32498|32502.3|32497.5|32503.8|32499|32502.3|32497.5|1
1652064210000|2022-05-09 02:43:30|32501.8|32497|32505.8|32501|32506.8|32502|32501.8|32497|5
1652064230000|2022-05-09 02:43:50|32507.3|32502.5|32506.3|32501.5|32508.3|32503.5|32505.8|32501|13
1652064240000|2022-05-09 02:44:00|32504.3|32499.5|32504.3|32499.5|32506.8|32502|32504.3|32499.5|6
1652064250000|2022-05-09 02:44:10|32504.8|32500|32504.8|32500|32504.8|32500|32504.8|32500|0
1652064260000|2022-05-09 02:44:20|32504.3|32499.5|32504.3|32499.5|32504.8|32500|32504.3|32499.5|0
1652064270000|2022-05-09 02:44:30|32504.8|32500|32504.8|32500|32504.8|32500|32504.8|32500|5
1652064280000|2022-05-09 02:44:40|32504.3|32499.5|32505.3|32500.5|32506.3|32501.5|32503.8|32499|6
1652064290000|2022-05-09 02:44:50|32504.8|32500|32500.3|32495.5|32504.8|32500|32499.8|32495|5
1652064300000|2022-05-09 02:45:00|32499.8|32495|32500.8|32496|32501.3|32496.5|32497.8|32493|6
1652064310000|2022-05-09 02:45:10|32501.3|32496.5|32505.3|32500.5|32505.8|32501|32501.3|32496.5|6
1652064320000|2022-05-09 02:45:20|32505.8|32501|32505.3|32500.5|32505.8|32501|32505.3|32500.5|0
1652064330000|2022-05-09 02:45:30|32505.8|32501|32507.3|32502.5|32507.3|32502.5|32505.8|32501|3
1652064340000|2022-05-09 02:45:40|32506.8|32502|32506.3|32501.5|32506.8|32502|32506.3|32501.5|0
1652064360000|2022-05-09 02:46:00|32506.8|32502|32508.3|32503.5|32508.3|32503.5|32506.8|32502|3
1652064370000|2022-05-09 02:46:10|32508.8|32504|32506.8|32502|32508.8|32504|32506.8|32502|3
1652064390000|2022-05-09 02:46:30|32506.3|32501.5|32508.3|32503.5|32508.3|32503.5|32506.3|32501.5|5
1652064400000|2022-05-09 02:46:40|32507.8|32503|32509.3|32504.5|32509.3|32504.5|32507.8|32503|3
1652064410000|2022-05-09 02:46:50|32509.8|32505|32509.8|32505|32510.3|32505.5|32509.3|32504.5|4
1652064420000|2022-05-09 02:47:00|32509.3|32504.5|32506.3|32501.5|32509.3|32504.5|32505.8|32501|12
1652064430000|2022-05-09 02:47:10|32506.8|32502|32508.3|32503.5|32509.3|32504.5|32506.8|32502|1
1652064440000|2022-05-09 02:47:20|32509.3|32504.5|32509.8|32505|32510.3|32505.5|32508.3|32503.5|1
1652064450000|2022-05-09 02:47:30|32509.3|32504.5|32510.3|32505.5|32510.3|32505.5|32508.3|32503.5|2
1652064460000|2022-05-09 02:47:40|32509.8|32505|32510.8|32506|32510.8|32506|32508.3|32503.5|3
1652064470000|2022-05-09 02:47:50|32509.8|32505|32509.8|32505|32509.8|32505|32508.8|32504|6
1652064480000|2022-05-09 02:48:00|32510.3|32505.5|32509.8|32505|32510.8|32506|32509.8|32505|3
1652064490000|2022-05-09 02:48:10|32509.3|32504.5|32508.8|32504|32509.3|32504.5|32508.8|32504|5
1652064500000|2022-05-09 02:48:20|32508.3|32503.5|32506.8|32502|32508.3|32503.5|32506.8|32502|0
1652064510000|2022-05-09 02:48:30|32507.3|32502.5|32506.8|32502|32507.3|32502.5|32506.3|32501.5|0
1652064520000|2022-05-09 02:48:40|32507.3|32502.5|32506.3|32501.5|32507.3|32502.5|32506.3|32501.5|8
1652064530000|2022-05-09 02:48:50|32506.8|32502|32506.3|32501.5|32507.3|32502.5|32506.3|32501.5|11
1652064540000|2022-05-09 02:49:00|32507.3|32502.5|32505.8|32501|32507.3|32502.5|32505.8|32501|2
1652064550000|2022-05-09 02:49:10|32504.8|32500|32503.8|32499|32504.8|32500|32503.8|32499|1
1652064560000|2022-05-09 02:49:20|32504.3|32499.5|32506.3|32501.5|32506.3|32501.5|32503.8|32499|0
1652064570000|2022-05-09 02:49:30|32506.8|32502|32506.3|32501.5|32506.8|32502|32506.3|32501.5|0
1652064580000|2022-05-09 02:49:40|32505.8|32501|32504.3|32499.5|32506.3|32501.5|32504.3|32499.5|4
1652064590000|2022-05-09 02:49:50|32503.8|32499|32504.3|32499.5|32504.3|32499.5|32503.8|32499|0
1652064600000|2022-05-09 02:50:00|32504.8|32500|32504.3|32499.5|32504.8|32500|32504.3|32499.5|0
1652064610000|2022-05-09 02:50:10|32503.8|32499|32504.8|32500|32504.8|32500|32503.8|32499|0
1652064620000|2022-05-09 02:50:20|32505.3|32500.5|32504.8|32500|32505.3|32500.5|32504.8|32500|0
1652064630000|2022-05-09 02:50:30|32504.3|32499.5|32505.3|32500.5|32505.3|32500.5|32503.3|32498.5|6
1652064640000|2022-05-09 02:50:40|32504.8|32500|32505.8|32501|32505.8|32501|32504.8|32500|0
1652064650000|2022-05-09 02:50:50|32506.3|32501.5|32508.8|32504|32508.8|32504|32505.8|32501|4
1652064660000|2022-05-09 02:51:00|32509.8|32505|32510.8|32506|32510.8|32506|32509.8|32505|3
1652064670000|2022-05-09 02:51:10|32511.3|32506.5|32509.3|32504.5|32511.3|32506.5|32508.8|32504|21
1652064680000|2022-05-09 02:51:20|32509.8|32505|32509.3|32504.5|32510.8|32506|32509.3|32504.5|25
1652064690000|2022-05-09 02:51:30|32508.8|32504|32505.8|32501|32508.8|32504|32505.8|32501|3
1652064700000|2022-05-09 02:51:40|32505.3|32500.5|32502.3|32497.5|32505.3|32500.5|32500.8|32496|12
1652064710000|2022-05-09 02:51:50|32500.3|32495.5|32503.3|32498.5|32505.3|32500.5|32500.3|32495.5|12
1652064720000|2022-05-09 02:52:00|32503.8|32499|32506.8|32502|32508.3|32503.5|32503.8|32499|7
1652064730000|2022-05-09 02:52:10|32506.3|32501.5|32502.3|32497.5|32506.3|32501.5|32502.3|32497.5|7
1652064740000|2022-05-09 02:52:20|32501.8|32497|32504.3|32499.5|32504.3|32499.5|32501.8|32497|2
1652064750000|2022-05-09 02:52:30|32503.8|32499|32503.8|32499|32503.8|32499|32503.8|32499|1
1652064760000|2022-05-09 02:52:40|32504.3|32499.5|32505.3|32500.5|32505.8|32501|32503.8|32499|13
1652064770000|2022-05-09 02:52:50|32505.8|32501|32507.8|32503|32508.3|32503.5|32505.3|32500.5|3
1652064780000|2022-05-09 02:53:00|32507.3|32502.5|32504.3|32499.5|32507.8|32503|32504.3|32499.5|5
1652064790000|2022-05-09 02:53:10|32503.8|32499|32505.3|32500.5|32506.3|32501.5|32503.8|32499|7
1652064800000|2022-05-09 02:53:20|32504.8|32500|32504.3|32499.5|32504.8|32500|32504.3|32499.5|1
1652064830000|2022-05-09 02:53:50|32504.8|32500|32505.8|32501|32505.8|32501|32504.8|32500|1
1652064840000|2022-05-09 02:54:00|32503.8|32499|32503.3|32498.5|32503.8|32499|32503.3|32498.5|4
1652064850000|2022-05-09 02:54:10|32503.8|32499|32503.3|32498.5|32503.8|32499|32502.3|32497.5|4
1652064860000|2022-05-09 02:54:20|32503.8|32499|32505.8|32501|32505.8|32501|32503.3|32498.5|0
1652064870000|2022-05-09 02:54:30|32504.8|32500|32505.8|32501|32505.8|32501|32504.8|32500|5
1652064880000|2022-05-09 02:54:40|32506.3|32501.5|32507.8|32503|32507.8|32503|32505.8|32501|0
1652064890000|2022-05-09 02:54:50|32507.3|32502.5|32507.3|32502.5|32507.3|32502.5|32507.3|32502.5|0
1652064900000|2022-05-09 02:55:00|32506.8|32502|32509.8|32505|32509.8|32505|32506.8|32502|2
1652064910000|2022-05-09 02:55:10|32510.3|32505.5|32510.8|32506|32510.8|32506|32510.3|32505.5|0
1652064920000|2022-05-09 02:55:20|32509.3|32504.5|32508.8|32504|32510.3|32505.5|32508.8|32504|10
1652064930000|2022-05-09 02:55:30|32509.8|32505|32511.3|32506.5|32512.8|32508|32509.8|32505|11
1652064940000|2022-05-09 02:55:40|32511.8|32507|32511.8|32507|32512.8|32508|32511.3|32506.5|3
1652064950000|2022-05-09 02:55:50|32512.3|32507.5|32510.3|32505.5|32512.8|32508|32510.3|32505.5|10
1652064960000|2022-05-09 02:56:00|32509.8|32505|32511.3|32506.5|32513.8|32509|32508.3|32503.5|29
1652064970000|2022-05-09 02:56:10|32511.8|32507|32513.3|32508.5|32513.3|32508.5|32511.8|32507|1
1652064980000|2022-05-09 02:56:20|32512.8|32508|32512.8|32508|32513.3|32508.5|32512.8|32508|5
1652064990000|2022-05-09 02:56:30|32512.3|32507.5|32521.3|32516.5|32522.8|32518|32512.3|32507.5|34
1652065000000|2022-05-09 02:56:40|32521.8|32517|32523.8|32519|32526.8|32522|32521.8|32517|7
1652065010000|2022-05-09 02:56:50|32525.3|32520.5|32523.8|32519|32526.8|32522|32522.8|32518|14
1652065020000|2022-05-09 02:57:00|32523.3|32518.5|32524.8|32520|32524.8|32520|32521.8|32517|3
1652065030000|2022-05-09 02:57:10|32524.3|32519.5|32525.8|32521|32525.8|32521|32524.3|32519.5|1
1652065040000|2022-05-09 02:57:20|32526.3|32521.5|32526.8|32522|32526.8|32522|32523.8|32519|12
1652065050000|2022-05-09 02:57:30|32527.3|32522.5|32526.3|32521.5|32529.3|32524.5|32525.3|32520.5|25
1652065060000|2022-05-09 02:57:40|32525.8|32521|32526.3|32521.5|32527.8|32523|32525.8|32521|9
1652065070000|2022-05-09 02:57:50|32525.8|32521|32528.3|32523.5|32528.8|32524|32525.8|32521|6
1652065080000|2022-05-09 02:58:00|32528.8|32524|32528.3|32523.5|32529.8|32525|32527.3|32522.5|11
1652065090000|2022-05-09 02:58:10|32527.8|32523|32529.3|32524.5|32529.3|32524.5|32527.8|32523|10
1652065100000|2022-05-09 02:58:20|32529.8|32525|32529.3|32524.5|32531.3|32526.5|32528.8|32524|5
1652065110000|2022-05-09 02:58:30|32528.8|32524|32530.8|32526|32530.8|32526|32528.8|32524|2
1652065120000|2022-05-09 02:58:40|32530.3|32525.5|32530.3|32525.5|32530.3|32525.5|32529.8|32525|4
1652065130000|2022-05-09 02:58:50|32529.8|32525|32529.8|32525|32529.8|32525|32529.3|32524.5|8
1652065140000|2022-05-09 02:59:00|32530.8|32526|32529.8|32525|32530.8|32526|32529.3|32524.5|6
1652065150000|2022-05-09 02:59:10|32529.3|32524.5|32531.8|32527|32532.8|32528|32529.3|32524.5|8
1652065160000|2022-05-09 02:59:20|32532.3|32527.5|32530.8|32526|32533.3|32528.5|32530.8|32526|3
1652065170000|2022-05-09 02:59:30|32529.3|32524.5|32529.3|32524.5|32529.3|32524.5|32529.3|32524.5|4
1652065180000|2022-05-09 02:59:40|32529.8|32525|32529.3|32524.5|32529.8|32525|32529.3|32524.5|0
1652065190000|2022-05-09 02:59:50|32529.8|32525|32529.3|32524.5|32529.8|32525|32529.3|32524.5|0
1652065200000|2022-05-09 03:00:00|32530.3|32525.5|32528.3|32523.5|32531.3|32526.5|32528.3|32523.5|16
1652065210000|2022-05-09 03:00:10|32528.8|32524|32528.8|32524|32528.8|32524|32528.8|32524|5
1652065220000|2022-05-09 03:00:20|32527.3|32522.5|32532.3|32527.5|32532.3|32527.5|32527.3|32522.5|18
1652065230000|2022-05-09 03:00:30|32531.8|32527|32534.3|32529.5|32534.8|32530|32531.8|32527|8
1652065240000|2022-05-09 03:00:40|32534.8|32530|32532.8|32528|32534.8|32530|32531.3|32526.5|16
1652065250000|2022-05-09 03:00:50|32532.3|32527.5|32530.3|32525.5|32532.8|32528|32530.3|32525.5|2
1652065260000|2022-05-09 03:01:00|32530.8|32526|32527.8|32523|32531.3|32526.5|32527.8|32523|14
1652065270000|2022-05-09 03:01:10|32527.3|32522.5|32532.8|32528|32532.8|32528|32527.3|32522.5|12
1652065280000|2022-05-09 03:01:20|32533.3|32528.5|32532.3|32527.5|32534.3|32529.5|32532.3|32527.5|2
1652065290000|2022-05-09 03:01:30|32531.8|32527|32528.8|32524|32531.8|32527|32528.3|32523.5|13
1652065300000|2022-05-09 03:01:40|32529.3|32524.5|32528.3|32523.5|32530.3|32525.5|32526.8|32522|6
1652065310000|2022-05-09 03:01:50|32527.8|32523|32527.8|32523|32527.8|32523|32527.3|32522.5|2
1652065320000|2022-05-09 03:02:00|32529.3|32524.5|32528.8|32524|32531.8|32527|32528.8|32524|10
1652065330000|2022-05-09 03:02:10|32529.3|32524.5|32530.3|32525.5|32530.8|32526|32529.3|32524.5|1
1652065340000|2022-05-09 03:02:20|32529.3|32524.5|32528.8|32524|32529.3|32524.5|32528.8|32524|0
1652065350000|2022-05-09 03:02:30|32529.8|32525|32528.3|32523.5|32530.3|32525.5|32528.3|32523.5|7
1652065370000|2022-05-09 03:02:50|32527.8|32523|32527.8|32523|32527.8|32523|32527.3|32522.5|0
1652065380000|2022-05-09 03:03:00|32528.3|32523.5|32529.3|32524.5|32530.3|32525.5|32527.3|32522.5|5
1652065390000|2022-05-09 03:03:10|32528.8|32524|32528.3|32523.5|32528.8|32524|32527.8|32523|1
1652065400000|2022-05-09 03:03:20|32528.8|32524|32527.8|32523|32528.8|32524|32527.8|32523|0
1652065410000|2022-05-09 03:03:30|32526.8|32522|32524.8|32520|32527.3|32522.5|32524.8|32520|7
1652065420000|2022-05-09 03:03:40|32525.3|32520.5|32525.8|32521|32525.8|32521|32524.8|32520|0
1652065430000|2022-05-09 03:03:50|32524.8|32520|32523.8|32519|32525.3|32520.5|32523.8|32519|4
1652065440000|2022-05-09 03:04:00|32524.3|32519.5|32525.3|32520.5|32525.3|32520.5|32524.3|32519.5|2
1652065450000|2022-05-09 03:04:10|32524.8|32520|32525.3|32520.5|32525.3|32520.5|32524.8|32520|0
1652065460000|2022-05-09 03:04:20|||||||||1
1652065470000|2022-05-09 03:04:30|32525.8|32521|32530.3|32525.5|32530.3|32525.5|32525.8|32521|3
1652065480000|2022-05-09 03:04:40|32530.8|32526|32531.3|32526.5|32531.3|32526.5|32530.8|32526|3
1652065490000|2022-05-09 03:04:50|32531.8|32527|32537.8|32533|32537.8|32533|32531.3|32526.5|15
1652065500000|2022-05-09 03:05:00|32538.3|32533.5|32535.3|32530.5|32538.3|32533.5|32535.3|32530.5|7
1652065510000|2022-05-09 03:05:10|32535.8|32531|32535.8|32531|32536.8|32532|32535.8|32531|1
1652065520000|2022-05-09 03:05:20|32535.3|32530.5|32543.8|32539|32543.8|32539|32535.3|32530.5|38
1652065530000|2022-05-09 03:05:30|32544.3|32539.5|32549.3|32544.5|32549.3|32544.5|32544.3|32539.5|16
1652065540000|2022-05-09 03:05:40|32549.8|32545|32551.8|32547|32555.3|32550.5|32549.8|32545|40
1652065550000|2022-05-09 03:05:50|32552.3|32547.5|32555.3|32550.5|32557.3|32552.5|32550.8|32546|64
1652065560000|2022-05-09 03:06:00|32554.8|32550|32579.8|32575|32586.8|32582|32554.8|32550|161
1652065570000|2022-05-09 03:06:10|32580.3|32575.5|32571.3|32566.5|32580.3|32575.5|32571.3|32566.5|52
1652065580000|2022-05-09 03:06:20|32571.8|32567|32566.8|32562|32572.3|32567.5|32563.3|32558.5|15
1652065590000|2022-05-09 03:06:30|32566.3|32561.5|32565.8|32561|32566.8|32562|32563.8|32559|2
1652065600000|2022-05-09 03:06:40|32566.3|32561.5|32568.8|32564|32569.3|32564.5|32566.3|32561.5|8
1652065610000|2022-05-09 03:06:50|32571.3|32566.5|32571.3|32566.5|32574.8|32570|32570.8|32566|10
1652065620000|2022-05-09 03:07:00|32571.8|32567|32568.3|32563.5|32572.3|32567.5|32568.3|32563.5|11
1652065630000|2022-05-09 03:07:10|32568.8|32564|32566.3|32561.5|32568.8|32564|32563.3|32558.5|15
1652065640000|2022-05-09 03:07:20|32565.8|32561|32566.3|32561.5|32567.3|32562.5|32562.3|32557.5|5
1652065650000|2022-05-09 03:07:30|32567.3|32562.5|32561.3|32556.5|32567.3|32562.5|32560.8|32556|4
1652065660000|2022-05-09 03:07:40|32560.8|32556|32564.3|32559.5|32564.8|32560|32560.8|32556|12
1652065670000|2022-05-09 03:07:50|32563.8|32559|32559.3|32554.5|32564.3|32559.5|32557.3|32552.5|11
1652065680000|2022-05-09 03:08:00|32559.8|32555|32558.3|32553.5|32560.3|32555.5|32557.3|32552.5|5
1652065690000|2022-05-09 03:08:10|32557.8|32553|32554.8|32550|32558.3|32553.5|32553.8|32549|9
1652065700000|2022-05-09 03:08:20|32554.3|32549.5|32553.3|32548.5|32556.3|32551.5|32552.8|32548|11
1652065710000|2022-05-09 03:08:30|32552.8|32548|32554.3|32549.5|32554.8|32550|32552.3|32547.5|1
1652065720000|2022-05-09 03:08:40|32555.3|32550.5|32554.8|32550|32555.8|32551|32554.8|32550|5
1652065730000|2022-05-09 03:08:50|32554.3|32549.5|32552.3|32547.5|32554.8|32550|32552.3|32547.5|3
1652065740000|2022-05-09 03:09:00|32551.8|32547|32555.3|32550.5|32555.3|32550.5|32551.8|32547|3
1652065750000|2022-05-09 03:09:10|32554.3|32549.5|32556.3|32551.5|32556.3|32551.5|32554.3|32549.5|8
1652065760000|2022-05-09 03:09:20|32555.8|32551|32553.8|32549|32556.3|32551.5|32553.3|32548.5|2
1652065770000|2022-05-09 03:09:30|32553.3|32548.5|32554.3|32549.5|32554.3|32549.5|32553.3|32548.5|0
1652065780000|2022-05-09 03:09:40|32553.8|32549|32554.3|32549.5|32554.8|32550|32553.3|32548.5|4
1652065790000|2022-05-09 03:09:50|32554.8|32550|32556.3|32551.5|32558.8|32554|32554.3|32549.5|11
1652065800000|2022-05-09 03:10:00|32556.8|32552|32555.3|32550.5|32557.3|32552.5|32553.8|32549|6
1652065810000|2022-05-09 03:10:10|32554.3|32549.5|32555.3|32550.5|32556.3|32551.5|32553.8|32549|2
1652065820000|2022-05-09 03:10:20|32554.8|32550|32555.3|32550.5|32555.3|32550.5|32554.3|32549.5|1
1652065830000|2022-05-09 03:10:30|32554.8|32550|32551.8|32547|32554.8|32550|32551.8|32547|12
1652065840000|2022-05-09 03:10:40|32552.3|32547.5|32553.3|32548.5|32554.3|32549.5|32551.8|32547|0
1652065850000|2022-05-09 03:10:50|32552.8|32548|32557.3|32552.5|32557.3|32552.5|32552.8|32548|3
1652065860000|2022-05-09 03:11:00|32556.8|32552|32567.3|32562.5|32567.3|32562.5|32556.3|32551.5|12
1652065870000|2022-05-09 03:11:10|32566.8|32562|32564.3|32559.5|32566.8|32562|32563.8|32559|4
1652065880000|2022-05-09 03:11:20|32564.8|32560|32564.3|32559.5|32564.8|32560|32563.8|32559|2
1652065890000|2022-05-09 03:11:30|32563.3|32558.5|32561.3|32556.5|32563.3|32558.5|32561.3|32556.5|4
1652065900000|2022-05-09 03:11:40|32560.8|32556|32561.8|32557|32561.8|32557|32559.8|32555|4
1652065910000|2022-05-09 03:11:50|32561.3|32556.5|32562.8|32558|32562.8|32558|32560.8|32556|2
1652065920000|2022-05-09 03:12:00|32563.3|32558.5|32567.3|32562.5|32567.3|32562.5|32563.3|32558.5|14
1652065930000|2022-05-09 03:12:10|32567.8|32563|32568.3|32563.5|32568.8|32564|32566.8|32562|7
1652065940000|2022-05-09 03:12:20|32568.8|32564|32562.8|32558|32568.8|32564|32562.3|32557.5|7
1652065950000|2022-05-09 03:12:30|32562.3|32557.5|32559.3|32554.5|32562.8|32558|32556.8|32552|10
1652065960000|2022-05-09 03:12:40|32558.8|32554|32558.8|32554|32559.3|32554.5|32557.8|32553|1
1652065970000|2022-05-09 03:12:50|32559.3|32554.5|32558.8|32554|32559.8|32555|32558.3|32553.5|0
1652065980000|2022-05-09 03:13:00|32558.3|32553.5|32553.8|32549|32558.3|32553.5|32553.8|32549|4
1652065990000|2022-05-09 03:13:10|32552.3|32547.5|32557.3|32552.5|32558.3|32553.5|32552.3|32547.5|13
1652066000000|2022-05-09 03:13:20|32557.8|32553|32558.8|32554|32559.3|32554.5|32557.8|32553|1
1652066010000|2022-05-09 03:13:30|32558.3|32553.5|32556.3|32551.5|32559.3|32554.5|32556.3|32551.5|8
1652066020000|2022-05-09 03:13:40|32556.8|32552|32556.3|32551.5|32557.3|32552.5|32556.3|32551.5|0
1652066030000|2022-05-09 03:13:50|32556.8|32552|32550.3|32545.5|32556.8|32552|32549.8|32545|14
1652066040000|2022-05-09 03:14:00|32549.8|32545|32549.3|32544.5|32550.3|32545.5|32547.8|32543|2
1652066050000|2022-05-09 03:14:10|32548.8|32544|32550.3|32545.5|32550.3|32545.5|32548.3|32543.5|4
1652066060000|2022-05-09 03:14:20|32549.8|32545|32551.3|32546.5|32551.3|32546.5|32549.3|32544.5|0
1652066070000|2022-05-09 03:14:30|32550.3|32545.5|32550.3|32545.5|32551.8|32547|32550.3|32545.5|1
1652066080000|2022-05-09 03:14:40|32549.8|32545|32548.8|32544|32549.8|32545|32547.8|32543|1
1652066090000|2022-05-09 03:14:50|32549.8|32545|32551.3|32546.5|32551.8|32547|32549.8|32545|2
1652066100000|2022-05-09 03:15:00|32549.3|32544.5|32546.3|32541.5|32549.3|32544.5|32545.8|32541|19
1652066110000|2022-05-09 03:15:10|32548.3|32543.5|32551.3|32546.5|32551.8|32547|32547.8|32543|8
1652066120000|2022-05-09 03:15:20|32550.8|32546|32549.3|32544.5|32551.3|32546.5|32548.8|32544|3
1652066130000|2022-05-09 03:15:30|32548.8|32544|32551.8|32547|32551.8|32547|32548.8|32544|3
1652066140000|2022-05-09 03:15:40|32552.3|32547.5|32548.8|32544|32553.3|32548.5|32548.3|32543.5|17
1652066150000|2022-05-09 03:15:50|32548.3|32543.5|32552.3|32547.5|32552.3|32547.5|32548.3|32543.5|3
1652066160000|2022-05-09 03:16:00|32552.8|32548|32553.8|32549|32556.3|32551.5|32551.8|32547|10
1652066170000|2022-05-09 03:16:10|32553.3|32548.5|32552.3|32547.5|32553.3|32548.5|32552.3|32547.5|2
1652066180000|2022-05-09 03:16:20|32554.3|32549.5|32554.3|32549.5|32554.3|32549.5|32553.3|32548.5|5
1652066190000|2022-05-09 03:16:30|32553.8|32549|32554.3|32549.5|32554.8|32550|32553.3|32548.5|0
1652066200000|2022-05-09 03:16:40|32553.8|32549|32554.3|32549.5|32555.3|32550.5|32553.3|32548.5|4
1652066210000|2022-05-09 03:16:50|32553.3|32548.5|32553.3|32548.5|32553.8|32549|32552.8|32548|3
1652066220000|2022-05-09 03:17:00|32552.8|32548|32553.3|32548.5|32553.8|32549|32552.8|32548|0
1652066230000|2022-05-09 03:17:10|||||||||1
1652066240000|2022-05-09 03:17:20|32553.8|32549|32555.3|32550.5|32555.8|32551|32553.8|32549|1
1652066250000|2022-05-09 03:17:30|32554.8|32550|32555.8|32551|32555.8|32551|32554.3|32549.5|2
1652066260000|2022-05-09 03:17:40|32555.3|32550.5|32554.3|32549.5|32555.3|32550.5|32553.8|32549|1
1652066270000|2022-05-09 03:17:50|32553.8|32549|32553.8|32549|32554.3|32549.5|32553.8|32549|0
1652066280000|2022-05-09 03:18:00|32553.3|32548.5|32552.3|32547.5|32553.3|32548.5|32551.8|32547|2
1652066290000|2022-05-09 03:18:10|32551.8|32547|32552.3|32547.5|32553.3|32548.5|32551.8|32547|1
1652066300000|2022-05-09 03:18:20|32553.3|32548.5|32552.3|32547.5|32553.3|32548.5|32552.3|32547.5|1
1652066310000|2022-05-09 03:18:30|32562.8|32558|32569.3|32564.5|32569.3|32564.5|32562.8|32558|32
1652066320000|2022-05-09 03:18:40|32568.8|32564|32567.8|32563|32568.8|32564|32566.3|32561.5|10
1652066330000|2022-05-09 03:18:50|32568.3|32563.5|32572.3|32567.5|32573.3|32568.5|32568.3|32563.5|10
1652066340000|2022-05-09 03:19:00|32571.3|32566.5|32571.8|32567|32573.3|32568.5|32571.3|32566.5|7
1652066350000|2022-05-09 03:19:10|32571.3|32566.5|32571.3|32566.5|32572.8|32568|32569.8|32565|9
1652066360000|2022-05-09 03:19:20|32570.8|32566|32567.3|32562.5|32571.3|32566.5|32567.3|32562.5|4
1652066370000|2022-05-09 03:19:30|32566.8|32562|32566.3|32561.5|32566.8|32562|32564.8|32560|1
1652066380000|2022-05-09 03:19:40|32564.8|32560|32563.3|32558.5|32565.8|32561|32563.3|32558.5|9
1652066390000|2022-05-09 03:19:50|32563.8|32559|32566.3|32561.5|32567.8|32563|32563.8|32559|12
1652066400000|2022-05-09 03:20:00|32566.8|32562|32567.3|32562.5|32569.3|32564.5|32566.8|32562|2
1652066410000|2022-05-09 03:20:10|32566.8|32562|32568.3|32563.5|32568.3|32563.5|32566.8|32562|1
1652066420000|2022-05-09 03:20:20|32567.8|32563|32568.3|32563.5|32568.3|32563.5|32567.3|32562.5|3
1652066430000|2022-05-09 03:20:30|32567.8|32563|32568.3|32563.5|32569.3|32564.5|32566.3|32561.5|4
1652066440000|2022-05-09 03:20:40|32568.8|32564|32569.8|32565|32571.3|32566.5|32568.3|32563.5|1
1652066450000|2022-05-09 03:20:50|32570.3|32565.5|32572.3|32567.5|32573.3|32568.5|32569.8|32565|13
1652066460000|2022-05-09 03:21:00|32571.8|32567|32573.3|32568.5|32575.3|32570.5|32570.8|32566|10
1652066470000|2022-05-09 03:21:10|32573.8|32569|32573.3|32568.5|32574.3|32569.5|32573.3|32568.5|0
1652066480000|2022-05-09 03:21:20|32574.3|32569.5|32582.3|32577.5|32582.3|32577.5|32574.3|32569.5|11
1652066490000|2022-05-09 03:21:30|32582.8|32578|32578.3|32573.5|32582.8|32578|32578.3|32573.5|5
1652066500000|2022-05-09 03:21:40|32577.8|32573|32577.3|32572.5|32577.8|32573|32576.3|32571.5|7
1652066510000|2022-05-09 03:21:50|32576.3|32571.5|32576.8|32572|32577.3|32572.5|32576.3|32571.5|2
1652066520000|2022-05-09 03:22:00|32577.3|32572.5|32575.8|32571|32581.8|32577|32575.8|32571|16
1652066530000|2022-05-09 03:22:10|32576.3|32571.5|32577.3|32572.5|32577.3|32572.5|32574.3|32569.5|3
1652066540000|2022-05-09 03:22:20|32577.8|32573|32573.8|32569|32577.8|32573|32572.8|32568|4
1652066550000|2022-05-09 03:22:30|32573.3|32568.5|32573.3|32568.5|32574.8|32570|32572.3|32567.5|2
1652066560000|2022-05-09 03:22:40|32573.8|32569|32575.3|32570.5|32576.3|32571.5|32572.3|32567.5|4
1652066570000|2022-05-09 03:22:50|32575.8|32571|32574.8|32570|32576.3|32571.5|32574.3|32569.5|1
1652066580000|2022-05-09 03:23:00|32575.3|32570.5|32575.8|32571|32575.8|32571|32575.3|32570.5|0
1652066590000|2022-05-09 03:23:10|32575.3|32570.5|32573.3|32568.5|32575.3|32570.5|32571.8|32567|2
1652066600000|2022-05-09 03:23:20|32572.8|32568|32572.8|32568|32573.3|32568.5|32572.8|32568|0
1652066610000|2022-05-09 03:23:30|32573.3|32568.5|32572.3|32567.5|32573.8|32569|32571.8|32567|3
1652066620000|2022-05-09 03:23:40|32573.3|32568.5|32574.3|32569.5|32575.3|32570.5|32572.3|32567.5|3
1652066630000|2022-05-09 03:23:50|32574.8|32570|32577.3|32572.5|32577.3|32572.5|32573.3|32568.5|3
1652066640000|2022-05-09 03:24:00|32576.3|32571.5|32577.3|32572.5|32577.3|32572.5|32575.8|32571|1
1652066650000|2022-05-09 03:24:10|32576.8|32572|32578.3|32573.5|32578.3|32573.5|32576.3|32571.5|1
1652066660000|2022-05-09 03:24:20|32577.8|32573|32581.3|32576.5|32581.3|32576.5|32577.3|32572.5|6
1652066670000|2022-05-09 03:24:30|32581.8|32577|32582.8|32578|32584.3|32579.5|32581.3|32576.5|9
1652066680000|2022-05-09 03:24:40|32582.3|32577.5|32583.3|32578.5|32583.3|32578.5|32581.3|32576.5|2
1652066690000|2022-05-09 03:24:50|32583.8|32579|32580.8|32576|32584.3|32579.5|32580.8|32576|6
1652066700000|2022-05-09 03:25:00|32579.8|32575|32581.3|32576.5|32582.3|32577.5|32579.8|32575|2
1652066710000|2022-05-09 03:25:10|32581.8|32577|32587.3|32582.5|32591.3|32586.5|32581.8|32577|26
1652066720000|2022-05-09 03:25:20|32585.3|32580.5|32582.3|32577.5|32585.3|32580.5|32581.3|32576.5|13
1652066730000|2022-05-09 03:25:30|32582.8|32578|32581.3|32576.5|32582.8|32578|32579.3|32574.5|7
1652066740000|2022-05-09 03:25:40|32580.8|32576|32580.8|32576|32583.3|32578.5|32579.8|32575|10
1652066750000|2022-05-09 03:25:50|32581.3|32576.5|32581.8|32577|32583.8|32579|32580.8|32576|6
1652066760000|2022-05-09 03:26:00|32582.3|32577.5|32583.8|32579|32585.3|32580.5|32582.3|32577.5|3
1652066770000|2022-05-09 03:26:10|32583.3|32578.5|32583.8|32579|32584.3|32579.5|32583.3|32578.5|3
1652066780000|2022-05-09 03:26:20|32583.3|32578.5|32580.3|32575.5|32583.3|32578.5|32577.8|32573|7
1652066790000|2022-05-09 03:26:30|32580.8|32576|32579.3|32574.5|32580.8|32576|32578.8|32574|6
1652066800000|2022-05-09 03:26:40|32578.8|32574|32576.8|32572|32579.3|32574.5|32576.8|32572|3
1652066810000|2022-05-09 03:26:50|32577.3|32572.5|32581.3|32576.5|32581.3|32576.5|32577.3|32572.5|6
1652066820000|2022-05-09 03:27:00|32581.8|32577|32586.8|32582|32587.3|32582.5|32581.8|32577|2
1652066830000|2022-05-09 03:27:10|32587.3|32582.5|32585.3|32580.5|32587.3|32582.5|32585.3|32580.5|8
1652066840000|2022-05-09 03:27:20|32584.8|32580|32580.8|32576|32584.8|32580|32580.8|32576|3
1652066850000|2022-05-09 03:27:30|32581.3|32576.5|32580.3|32575.5|32581.3|32576.5|32579.8|32575|2
1652066860000|2022-05-09 03:27:40|32579.8|32575|32582.3|32577.5|32582.8|32578|32579.8|32575|4
1652066870000|2022-05-09 03:27:50|32581.8|32577|32581.3|32576.5|32582.8|32578|32580.8|32576|3
1652066880000|2022-05-09 03:28:00|32580.8|32576|32580.3|32575.5|32581.3|32576.5|32580.3|32575.5|0
1652066890000|2022-05-09 03:28:10|32580.8|32576|32582.8|32578|32582.8|32578|32580.8|32576|2
1652066900000|2022-05-09 03:28:20|32582.3|32577.5|32579.3|32574.5|32583.3|32578.5|32579.3|32574.5|5
1652066910000|2022-05-09 03:28:30|32578.8|32574|32579.3|32574.5|32579.8|32575|32578.3|32573.5|0
1652066920000|2022-05-09 03:28:40|32580.3|32575.5|32582.3|32577.5|32584.3|32579.5|32580.3|32575.5|5
1652066930000|2022-05-09 03:28:50|32582.8|32578|32582.3|32577.5|32582.8|32578|32581.8|32577|0
1652066940000|2022-05-09 03:29:00|32581.8|32577|32579.3|32574.5|32581.8|32577|32578.8|32574|12
1652066950000|2022-05-09 03:29:10|32578.8|32574|32578.8|32574|32578.8|32574|32578.8|32574|0
1652066960000|2022-05-09 03:29:20|32579.3|32574.5|32581.8|32577|32582.8|32578|32579.3|32574.5|6
1652066970000|2022-05-09 03:29:30|32581.3|32576.5|32579.8|32575|32581.3|32576.5|32579.8|32575|5
1652066980000|2022-05-09 03:29:40|32578.8|32574|32577.3|32572.5|32580.3|32575.5|32577.3|32572.5|4
1652066990000|2022-05-09 03:29:50|32577.8|32573|32577.3|32572.5|32578.8|32574|32576.8|32572|5
1652067000000|2022-05-09 03:30:00|32576.8|32572|32578.3|32573.5|32578.3|32573.5|32575.8|32571|3
1652067010000|2022-05-09 03:30:10|32577.8|32573|32578.3|32573.5|32579.3|32574.5|32577.3|32572.5|1
1652067020000|2022-05-09 03:30:20|32580.3|32575.5|32578.3|32573.5|32580.3|32575.5|32577.8|32573|3
1652067030000|2022-05-09 03:30:30|32577.8|32573|32579.3|32574.5|32579.8|32575|32577.3|32572.5|2
1652067040000|2022-05-09 03:30:40|32579.8|32575|32582.8|32578|32584.3|32579.5|32579.8|32575|3
1652067050000|2022-05-09 03:30:50|32583.3|32578.5|32585.3|32580.5|32585.8|32581|32582.3|32577.5|3
1652067060000|2022-05-09 03:31:00|32584.8|32580|32587.3|32582.5|32589.8|32585|32584.8|32580|9
1652067070000|2022-05-09 03:31:10|32587.8|32583|32595.8|32591|32600.3|32595.5|32587.3|32582.5|96
1652067080000|2022-05-09 03:31:20|32596.3|32591.5|32587.8|32583|32598.3|32593.5|32587.8|32583|15
1652067090000|2022-05-09 03:31:30|32587.3|32582.5|32580.8|32576|32587.3|32582.5|32578.8|32574|9
1652067100000|2022-05-09 03:31:40|32581.3|32576.5|32584.3|32579.5|32584.8|32580|32581.3|32576.5|7
1652067110000|2022-05-09 03:31:50|32583.8|32579|32582.3|32577.5|32583.8|32579|32579.8|32575|5
1652067120000|2022-05-09 03:32:00|32581.8|32577|32587.8|32583|32587.8|32583|32581.3|32576.5|3
1652067130000|2022-05-09 03:32:10|32588.3|32583.5|32589.3|32584.5|32589.8|32585|32586.3|32581.5|12
1652067140000|2022-05-09 03:32:20|32588.8|32584|32589.3|32584.5|32589.8|32585|32587.8|32583|4
1652067150000|2022-05-09 03:32:30|32589.8|32585|32592.3|32587.5|32592.3|32587.5|32589.3|32584.5|4
1652067160000|2022-05-09 03:32:40|32591.8|32587|32589.3|32584.5|32592.3|32587.5|32588.8|32584|5
1652067170000|2022-05-09 03:32:50|32591.3|32586.5|32588.3|32583.5|32591.3|32586.5|32587.8|32583|7
1652067180000|2022-05-09 03:33:00|32587.8|32583|32591.3|32586.5|32591.3|32586.5|32587.3|32582.5|6
1652067190000|2022-05-09 03:33:10|32591.8|32587|32591.8|32587|32593.3|32588.5|32591.3|32586.5|2
1652067200000|2022-05-09 03:33:20|32592.3|32587.5|32593.3|32588.5|32593.3|32588.5|32592.3|32587.5|1
1652067210000|2022-05-09 03:33:30|32593.8|32589|32587.3|32582.5|32595.8|32591|32587.3|32582.5|13
1652067220000|2022-05-09 03:33:40|32586.8|32582|32585.3|32580.5|32587.3|32582.5|32584.3|32579.5|3
1652067230000|2022-05-09 03:33:50|32584.8|32580|32584.3|32579.5|32585.3|32580.5|32584.3|32579.5|8
1652067240000|2022-05-09 03:34:00|32584.8|32580|32583.8|32579|32584.8|32580|32583.8|32579|7
1652067250000|2022-05-09 03:34:10|32581.3|32576.5|32584.3|32579.5|32584.8|32580|32580.8|32576|9
1652067260000|2022-05-09 03:34:20|32583.8|32579|32582.3|32577.5|32584.3|32579.5|32580.8|32576|4
1652067270000|2022-05-09 03:34:30|32582.8|32578|32581.8|32577|32582.8|32578|32581.3|32576.5|3
1652067280000|2022-05-09 03:34:40|32581.3|32576.5|32579.8|32575|32581.3|32576.5|32578.8|32574|5
1652067290000|2022-05-09 03:34:50|32579.3|32574.5|32578.8|32574|32580.8|32576|32578.3|32573.5|5
1652067300000|2022-05-09 03:35:00|32577.8|32573|32580.3|32575.5|32582.3|32577.5|32577.3|32572.5|7
1652067310000|2022-05-09 03:35:10|32580.8|32576|32582.3|32577.5|32582.3|32577.5|32580.8|32576|1
1652067320000|2022-05-09 03:35:20|32582.8|32578|32582.3|32577.5|32583.3|32578.5|32582.3|32577.5|3
1652067330000|2022-05-09 03:35:30|32583.3|32578.5|32582.3|32577.5|32583.3|32578.5|32581.8|32577|8
1652067340000|2022-05-09 03:35:40|32582.8|32578|32584.3|32579.5|32585.3|32580.5|32582.8|32578|2
1652067350000|2022-05-09 03:35:50|32582.3|32577.5|32582.3|32577.5|32583.3|32578.5|32582.3|32577.5|1
1652067360000|2022-05-09 03:36:00|32581.8|32577|32581.8|32577|32582.8|32578|32581.3|32576.5|4
1652067370000|2022-05-09 03:36:10|32582.3|32577.5|32581.3|32576.5|32583.3|32578.5|32580.3|32575.5|2
1652067380000|2022-05-09 03:36:20|32580.8|32576|32577.8|32573|32581.3|32576.5|32577.8|32573|0
1652067390000|2022-05-09 03:36:30|32578.3|32573.5|32575.8|32571|32578.3|32573.5|32572.3|32567.5|8
1652067400000|2022-05-09 03:36:40|32576.3|32571.5|32575.3|32570.5|32577.8|32573|32574.8|32570|1
1652067410000|2022-05-09 03:36:50|32574.8|32570|32575.3|32570.5|32576.3|32571.5|32574.8|32570|1
1652067420000|2022-05-09 03:37:00|32574.8|32570|32574.3|32569.5|32577.8|32573|32574.3|32569.5|2
1652067430000|2022-05-09 03:37:10|32573.8|32569|32573.8|32569|32574.3|32569.5|32573.3|32568.5|1
1652067440000|2022-05-09 03:37:20|32573.3|32568.5|32571.3|32566.5|32573.3|32568.5|32570.8|32566|5
1652067450000|2022-05-09 03:37:30|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32570.8|32566|14
1652067460000|2022-05-09 03:37:40|32571.8|32567|32573.8|32569|32574.3|32569.5|32571.3|32566.5|2
1652067470000|2022-05-09 03:37:50|32575.3|32570.5|32573.3|32568.5|32575.3|32570.5|32572.3|32567.5|1
1652067480000|2022-05-09 03:38:00|32573.8|32569|32573.3|32568.5|32575.3|32570.5|32573.3|32568.5|1
1652067490000|2022-05-09 03:38:10|32573.8|32569|32578.3|32573.5|32578.8|32574|32573.8|32569|1
1652067500000|2022-05-09 03:38:20|32577.8|32573|32580.3|32575.5|32581.3|32576.5|32577.8|32573|3
1652067510000|2022-05-09 03:38:30|32580.8|32576|32575.3|32570.5|32580.8|32576|32575.3|32570.5|7
1652067520000|2022-05-09 03:38:40|32574.8|32570|32575.3|32570.5|32575.3|32570.5|32572.8|32568|2
1652067530000|2022-05-09 03:38:50|32574.8|32570|32578.3|32573.5|32578.3|32573.5|32574.8|32570|1
1652067540000|2022-05-09 03:39:00|||||||||1
1652067560000|2022-05-09 03:39:20|32578.8|32574|32578.8|32574|32579.3|32574.5|32578.8|32574|2
1652067570000|2022-05-09 03:39:30|32578.3|32573.5|32578.3|32573.5|32578.3|32573.5|32577.3|32572.5|2
1652067580000|2022-05-09 03:39:40|||||||||1
1652067590000|2022-05-09 03:39:50|32578.8|32574|32581.8|32577|32581.8|32577|32578.8|32574|1
1652067600000|2022-05-09 03:40:00|32582.3|32577.5|32585.8|32581|32585.8|32581|32582.3|32577.5|3
1652067610000|2022-05-09 03:40:10|32585.3|32580.5|32584.3|32579.5|32585.8|32581|32583.8|32579|0
1652067620000|2022-05-09 03:40:20|32584.8|32580|32583.8|32579|32585.3|32580.5|32582.8|32578|4
1652067630000|2022-05-09 03:40:30|32584.3|32579.5|32581.8|32577|32584.8|32580|32580.3|32575.5|9
1652067640000|2022-05-09 03:40:40|32582.3|32577.5|32583.3|32578.5|32583.8|32579|32581.8|32577|4
1652067650000|2022-05-09 03:40:50|32583.8|32579|32584.3|32579.5|32584.3|32579.5|32583.8|32579|2
1652067660000|2022-05-09 03:41:00|32584.8|32580|32586.3|32581.5|32588.8|32584|32584.8|32580|6
1652067670000|2022-05-09 03:41:10|32586.8|32582|32587.3|32582.5|32587.8|32583|32586.8|32582|1
1652067680000|2022-05-09 03:41:20|32586.8|32582|32585.8|32581|32587.3|32582.5|32585.3|32580.5|2
1652067690000|2022-05-09 03:41:30|32586.3|32581.5|32586.3|32581.5|32587.3|32582.5|32585.3|32580.5|5
1652067700000|2022-05-09 03:41:40|32585.8|32581|32587.3|32582.5|32587.8|32583|32585.8|32581|2
1652067710000|2022-05-09 03:41:50|32586.8|32582|32587.3|32582.5|32587.3|32582.5|32586.3|32581.5|5
1652067720000|2022-05-09 03:42:00|32586.8|32582|32586.3|32581.5|32587.3|32582.5|32585.3|32580.5|3
1652067730000|2022-05-09 03:42:10|32587.3|32582.5|32588.8|32584|32588.8|32584|32587.3|32582.5|5
1652067740000|2022-05-09 03:42:20|32589.3|32584.5|32585.8|32581|32589.3|32584.5|32585.3|32580.5|7
1652067750000|2022-05-09 03:42:30|32586.3|32581.5|32586.3|32581.5|32586.3|32581.5|32586.3|32581.5|1
1652067760000|2022-05-09 03:42:40|32585.8|32581|32582.8|32578|32585.8|32581|32582.8|32578|4
1652067770000|2022-05-09 03:42:50|32583.3|32578.5|32581.3|32576.5|32583.8|32579|32580.3|32575.5|5
1652067780000|2022-05-09 03:43:00|32581.8|32577|32581.8|32577|32582.8|32578|32581.3|32576.5|1
1652067790000|2022-05-09 03:43:10|32580.3|32575.5|32580.3|32575.5|32580.8|32576|32580.3|32575.5|5
1652067800000|2022-05-09 03:43:20|32579.8|32575|32579.3|32574.5|32581.3|32576.5|32579.3|32574.5|10
1652067810000|2022-05-09 03:43:30|32578.3|32573.5|32572.8|32568|32578.3|32573.5|32572.8|32568|6
1652067820000|2022-05-09 03:43:40|32573.3|32568.5|32572.3|32567.5|32573.8|32569|32571.8|32567|7
1652067830000|2022-05-09 03:43:50|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32567.8|32563|4
1652067840000|2022-05-09 03:44:00|32572.8|32568|32573.3|32568.5|32573.8|32569|32571.3|32566.5|1
1652067850000|2022-05-09 03:44:10|32573.8|32569|32572.3|32567.5|32573.8|32569|32572.3|32567.5|0
1652067860000|2022-05-09 03:44:20|32572.8|32568|32572.8|32568|32572.8|32568|32572.3|32567.5|0
1652067870000|2022-05-09 03:44:30|32572.3|32567.5|32571.3|32566.5|32572.3|32567.5|32571.3|32566.5|1
1652067880000|2022-05-09 03:44:40|32571.8|32567|32577.3|32572.5|32577.3|32572.5|32571.8|32567|7
1652067890000|2022-05-09 03:44:50|32576.8|32572|32573.3|32568.5|32577.3|32572.5|32573.3|32568.5|1
1652067900000|2022-05-09 03:45:00|32572.8|32568|32572.8|32568|32573.3|32568.5|32571.3|32566.5|0
1652067910000|2022-05-09 03:45:10|32572.3|32567.5|32573.3|32568.5|32574.8|32570|32571.8|32567|1
1652067920000|2022-05-09 03:45:20|32572.8|32568|32572.8|32568|32573.8|32569|32572.8|32568|1
1652067930000|2022-05-09 03:45:30|32573.3|32568.5|32576.3|32571.5|32576.8|32572|32573.3|32568.5|5
1652067940000|2022-05-09 03:45:40|32576.8|32572|32575.3|32570.5|32577.3|32572.5|32575.3|32570.5|1
1652067950000|2022-05-09 03:45:50|32575.8|32571|32575.3|32570.5|32575.8|32571|32574.8|32570|1
1652067960000|2022-05-09 03:46:00|32575.8|32571|32574.3|32569.5|32576.3|32571.5|32572.3|32567.5|4
1652067970000|2022-05-09 03:46:10|32573.8|32569|32573.8|32569|32574.3|32569.5|32572.8|32568|2
1652067980000|2022-05-09 03:46:20|32574.8|32570|32572.8|32568|32574.8|32570|32572.3|32567.5|4
1652067990000|2022-05-09 03:46:30|32572.3|32567.5|32569.8|32565|32572.3|32567.5|32569.8|32565|1
1652068000000|2022-05-09 03:46:40|32570.3|32565.5|32571.8|32567|32571.8|32567|32570.3|32565.5|3
1652068010000|2022-05-09 03:46:50|32571.3|32566.5|32568.3|32563.5|32571.3|32566.5|32568.3|32563.5|7
1652068020000|2022-05-09 03:47:00|32568.8|32564|32567.8|32563|32568.8|32564|32566.8|32562|3
1652068030000|2022-05-09 03:47:10|32568.3|32563.5|32571.3|32566.5|32572.3|32567.5|32568.3|32563.5|9
1652068040000|2022-05-09 03:47:20|32570.8|32566|32572.8|32568|32574.3|32569.5|32570.3|32565.5|2
1652068050000|2022-05-09 03:47:30|32572.3|32567.5|32573.8|32569|32575.3|32570.5|32572.3|32567.5|3
1652068060000|2022-05-09 03:47:40|32573.3|32568.5|32574.3|32569.5|32574.8|32570|32573.3|32568.5|6
1652068070000|2022-05-09 03:47:50|32573.8|32569|32573.8|32569|32574.3|32569.5|32573.8|32569|1
1652068080000|2022-05-09 03:48:00|32574.3|32569.5|32569.8|32565|32574.8|32570|32569.8|32565|3
1652068090000|2022-05-09 03:48:10|32569.3|32564.5|32571.3|32566.5|32571.3|32566.5|32569.3|32564.5|8
1652068100000|2022-05-09 03:48:20|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32570.3|32565.5|0
1652068110000|2022-05-09 03:48:30|32571.8|32567|32568.8|32564|32572.8|32568|32568.8|32564|7
1652068120000|2022-05-09 03:48:40|32567.8|32563|32566.8|32562|32568.3|32563.5|32565.3|32560.5|20
1652068130000|2022-05-09 03:48:50|32568.8|32564|32566.8|32562|32569.3|32564.5|32566.8|32562|4
1652068140000|2022-05-09 03:49:00|32566.3|32561.5|32566.3|32561.5|32567.8|32563|32566.3|32561.5|2
1652068150000|2022-05-09 03:49:10|32566.8|32562|32565.3|32560.5|32566.8|32562|32564.8|32560|2
1652068160000|2022-05-09 03:49:20|32565.8|32561|32566.3|32561.5|32566.3|32561.5|32565.8|32561|0
1652068170000|2022-05-09 03:49:30|32566.8|32562|32569.3|32564.5|32569.3|32564.5|32566.3|32561.5|1
1652068180000|2022-05-09 03:49:40|32568.8|32564|32568.8|32564|32570.8|32566|32568.8|32564|6
1652068190000|2022-05-09 03:49:50|32568.3|32563.5|32565.8|32561|32568.3|32563.5|32565.3|32560.5|0
1652068200000|2022-05-09 03:50:00|32566.3|32561.5|32566.8|32562|32566.8|32562|32565.8|32561|1
1652068210000|2022-05-09 03:50:10|32566.3|32561.5|32566.3|32561.5|32566.8|32562|32565.3|32560.5|3
1652068220000|2022-05-09 03:50:20|32566.8|32562|32567.3|32562.5|32569.3|32564.5|32566.3|32561.5|3
1652068230000|2022-05-09 03:50:30|32566.8|32562|32568.3|32563.5|32568.3|32563.5|32566.8|32562|3
1652068240000|2022-05-09 03:50:40|32568.8|32564|32568.3|32563.5|32569.3|32564.5|32568.3|32563.5|0
1652068250000|2022-05-09 03:50:50|32567.8|32563|32567.3|32562.5|32568.3|32563.5|32566.3|32561.5|1
1652068260000|2022-05-09 03:51:00|32567.8|32563|32567.3|32562.5|32567.8|32563|32566.8|32562|2
1652068270000|2022-05-09 03:51:10|32567.8|32563|32569.3|32564.5|32569.3|32564.5|32567.8|32563|3
1652068280000|2022-05-09 03:51:20|32569.8|32565|32573.8|32569|32577.8|32573|32569.3|32564.5|27
1652068290000|2022-05-09 03:51:30|32573.3|32568.5|32575.8|32571|32575.8|32571|32573.3|32568.5|0
1652068300000|2022-05-09 03:51:40|32575.3|32570.5|32574.3|32569.5|32575.3|32570.5|32573.8|32569|0
1652068310000|2022-05-09 03:51:50|32574.8|32570|32575.8|32571|32576.3|32571.5|32574.3|32569.5|1
1652068320000|2022-05-09 03:52:00|32576.3|32571.5|32575.8|32571|32576.3|32571.5|32575.3|32570.5|1
1652068330000|2022-05-09 03:52:10|32575.3|32570.5|32574.3|32569.5|32575.8|32571|32574.3|32569.5|3
1652068340000|2022-05-09 03:52:20|32574.8|32570|32572.8|32568|32574.8|32570|32572.8|32568|3
1652068350000|2022-05-09 03:52:30|32573.3|32568.5|32573.8|32569|32574.8|32570|32573.3|32568.5|0
1652068360000|2022-05-09 03:52:40|32573.3|32568.5|32576.3|32571.5|32576.3|32571.5|32573.3|32568.5|1
1652068370000|2022-05-09 03:52:50|32575.8|32571|32575.8|32571|32576.3|32571.5|32575.3|32570.5|0
1652068380000|2022-05-09 03:53:00|32576.3|32571.5|32577.8|32573|32577.8|32573|32576.3|32571.5|3
1652068390000|2022-05-09 03:53:10|32578.3|32573.5|32580.3|32575.5|32580.3|32575.5|32578.3|32573.5|0
1652068400000|2022-05-09 03:53:20|32580.8|32576|32581.3|32576.5|32582.8|32578|32580.8|32576|3
1652068410000|2022-05-09 03:53:30|32580.8|32576|32581.3|32576.5|32581.8|32577|32579.8|32575|4
1652068420000|2022-05-09 03:53:40|32581.8|32577|32581.8|32577|32582.8|32578|32581.8|32577|0
1652068430000|2022-05-09 03:53:50|32581.3|32576.5|32582.3|32577.5|32582.3|32577.5|32580.3|32575.5|7
1652068440000|2022-05-09 03:54:00|32584.3|32579.5|32589.8|32585|32590.3|32585.5|32583.3|32578.5|10
1652068450000|2022-05-09 03:54:10|32591.8|32587|32585.8|32581|32591.8|32587|32585.8|32581|11
1652068460000|2022-05-09 03:54:20|32585.3|32580.5|32581.3|32576.5|32586.3|32581.5|32580.8|32576|7
1652068470000|2022-05-09 03:54:30|32580.8|32576|32581.8|32577|32581.8|32577|32580.8|32576|0
1652068480000|2022-05-09 03:54:40|32581.3|32576.5|32577.8|32573|32581.3|32576.5|32577.3|32572.5|4
1652068490000|2022-05-09 03:54:50|32578.3|32573.5|32578.3|32573.5|32579.3|32574.5|32577.3|32572.5|0
1652068500000|2022-05-09 03:55:00|32579.3|32574.5|32578.3|32573.5|32579.8|32575|32578.3|32573.5|1
1652068510000|2022-05-09 03:55:10|32578.8|32574|32577.3|32572.5|32578.8|32574|32577.3|32572.5|3
1652068520000|2022-05-09 03:55:20|32577.8|32573|32572.8|32568|32581.8|32577|32572.8|32568|19
1652068530000|2022-05-09 03:55:30|32573.3|32568.5|32573.3|32568.5|32574.8|32570|32573.3|32568.5|5
1652068540000|2022-05-09 03:55:40|32573.8|32569|32576.3|32571.5|32576.3|32571.5|32573.3|32568.5|5
1652068550000|2022-05-09 03:55:50|32575.8|32571|32576.8|32572|32576.8|32572|32573.8|32569|1
1652068560000|2022-05-09 03:56:00|32576.3|32571.5|32580.3|32575.5|32580.3|32575.5|32575.8|32571|3
1652068570000|2022-05-09 03:56:10|32580.8|32576|32580.3|32575.5|32581.3|32576.5|32580.3|32575.5|0
1652068580000|2022-05-09 03:56:20|32579.8|32575|32580.8|32576|32581.8|32577|32578.8|32574|0
1652068590000|2022-05-09 03:56:30|32581.3|32576.5|32580.3|32575.5|32582.3|32577.5|32579.8|32575|0
1652068600000|2022-05-09 03:56:40|32580.8|32576|32580.3|32575.5|32580.8|32576|32580.3|32575.5|0
1652068610000|2022-05-09 03:56:50|32579.8|32575|32579.8|32575|32579.8|32575|32578.8|32574|2
1652068620000|2022-05-09 03:57:00|32580.3|32575.5|32579.3|32574.5|32580.8|32576|32579.3|32574.5|2
1652068630000|2022-05-09 03:57:10|32579.8|32575|32579.8|32575|32580.3|32575.5|32578.3|32573.5|3
1652068640000|2022-05-09 03:57:20|32580.3|32575.5|32578.8|32574|32580.8|32576|32578.8|32574|4
1652068650000|2022-05-09 03:57:30|32579.3|32574.5|32581.3|32576.5|32581.3|32576.5|32579.3|32574.5|0
1652068660000|2022-05-09 03:57:40|32580.8|32576|32580.3|32575.5|32581.3|32576.5|32578.8|32574|2
1652068670000|2022-05-09 03:57:50|32580.8|32576|32582.8|32578|32583.3|32578.5|32580.8|32576|2
1652068680000|2022-05-09 03:58:00|32583.3|32578.5|32582.8|32578|32583.8|32579|32582.8|32578|0
1652068690000|2022-05-09 03:58:10|32582.3|32577.5|32581.3|32576.5|32582.3|32577.5|32581.3|32576.5|9
1652068700000|2022-05-09 03:58:20|32581.8|32577|32580.8|32576|32581.8|32577|32580.8|32576|0
1652068710000|2022-05-09 03:58:30|32580.3|32575.5|32580.8|32576|32580.8|32576|32579.3|32574.5|0
1652068720000|2022-05-09 03:58:40|32580.3|32575.5|32581.3|32576.5|32581.3|32576.5|32578.8|32574|0
1652068730000|2022-05-09 03:58:50|32581.8|32577|32583.3|32578.5|32584.3|32579.5|32581.8|32577|7
1652068740000|2022-05-09 03:59:00|32582.8|32578|32583.3|32578.5|32583.3|32578.5|32580.8|32576|0
1652068750000|2022-05-09 03:59:10|32582.8|32578|32582.3|32577.5|32584.3|32579.5|32582.3|32577.5|0
1652068760000|2022-05-09 03:59:20|32582.8|32578|32583.3|32578.5|32584.3|32579.5|32582.8|32578|0
1652068770000|2022-05-09 03:59:30|32583.8|32579|32582.3|32577.5|32583.8|32579|32581.3|32576.5|1
1652068780000|2022-05-09 03:59:40|32582.8|32578|32584.3|32579.5|32584.3|32579.5|32582.3|32577.5|11
1652068790000|2022-05-09 03:59:50|32583.8|32579|32583.3|32578.5|32583.8|32579|32581.8|32577|2
1652068800000|2022-05-09 04:00:00|32583.8|32579|32580.3|32575.5|32583.8|32579|32579.8|32575|2
1652068810000|2022-05-09 04:00:10|32580.8|32576|32580.3|32575.5|32581.3|32576.5|32580.3|32575.5|0
1652068820000|2022-05-09 04:00:20|32580.8|32576|32579.3|32574.5|32582.3|32577.5|32579.3|32574.5|1
1652068830000|2022-05-09 04:00:30|32579.8|32575|32579.8|32575|32580.8|32576|32579.3|32574.5|2
1652068840000|2022-05-09 04:00:40|32580.3|32575.5|32578.8|32574|32581.3|32576.5|32578.3|32573.5|1
1652068850000|2022-05-09 04:00:50|32578.3|32573.5|32578.3|32573.5|32579.3|32574.5|32577.3|32572.5|3
1652068860000|2022-05-09 04:01:00|32578.8|32574|32579.3|32574.5|32580.3|32575.5|32577.8|32573|7
1652068870000|2022-05-09 04:01:10|32578.8|32574|32579.3|32574.5|32580.3|32575.5|32578.8|32574|1
1652068880000|2022-05-09 04:01:20|32580.3|32575.5|32581.3|32576.5|32581.8|32577|32580.3|32575.5|4
1652068890000|2022-05-09 04:01:30|32580.8|32576|32581.3|32576.5|32581.3|32576.5|32580.3|32575.5|2
1652068900000|2022-05-09 04:01:40|32581.8|32577|32582.3|32577.5|32583.3|32578.5|32581.3|32576.5|4
1652068910000|2022-05-09 04:01:50|32581.8|32577|32581.3|32576.5|32582.3|32577.5|32581.3|32576.5|0
1652068920000|2022-05-09 04:02:00|32580.8|32576|32579.3|32574.5|32580.8|32576|32579.3|32574.5|1
1652068930000|2022-05-09 04:02:10|32578.8|32574|32578.3|32573.5|32578.8|32574|32577.8|32573|0
1652068940000|2022-05-09 04:02:20|32578.8|32574|32581.3|32576.5|32582.3|32577.5|32578.8|32574|2
1652068950000|2022-05-09 04:02:30|32580.8|32576|32580.3|32575.5|32581.3|32576.5|32579.3|32574.5|1
1652068960000|2022-05-09 04:02:40|32579.3|32574.5|32579.8|32575|32580.3|32575.5|32578.8|32574|7
1652068970000|2022-05-09 04:02:50|32579.3|32574.5|32580.8|32576|32580.8|32576|32579.3|32574.5|0
1652068980000|2022-05-09 04:03:00|32580.3|32575.5|32578.8|32574|32580.3|32575.5|32578.3|32573.5|5
1652068990000|2022-05-09 04:03:10|32579.3|32574.5|32579.3|32574.5|32579.3|32574.5|32578.8|32574|2
1652069000000|2022-05-09 04:03:20|32579.8|32575|32581.8|32577|32581.8|32577|32579.8|32575|1
1652069010000|2022-05-09 04:03:30|32582.3|32577.5|32581.8|32577|32582.8|32578|32581.8|32577|0
1652069020000|2022-05-09 04:03:40|32582.3|32577.5|32579.3|32574.5|32582.3|32577.5|32576.8|32572|3
1652069030000|2022-05-09 04:03:50|32578.8|32574|32577.3|32572.5|32578.8|32574|32576.3|32571.5|2
1652069040000|2022-05-09 04:04:00|32577.8|32573|32578.3|32573.5|32578.8|32574|32577.8|32573|3
1652069050000|2022-05-09 04:04:10|32577.8|32573|32577.3|32572.5|32578.3|32573.5|32577.3|32572.5|0
1652069060000|2022-05-09 04:04:20|32577.8|32573|32577.3|32572.5|32578.3|32573.5|32577.3|32572.5|0
1652069070000|2022-05-09 04:04:30|32578.8|32574|32577.3|32572.5|32578.8|32574|32577.3|32572.5|2
1652069080000|2022-05-09 04:04:40|32578.3|32573.5|32576.8|32572|32578.3|32573.5|32576.8|32572|5
1652069090000|2022-05-09 04:04:50|32576.3|32571.5|32572.3|32567.5|32576.3|32571.5|32571.8|32567|6
1652069100000|2022-05-09 04:05:00|32573.3|32568.5|32572.3|32567.5|32573.3|32568.5|32572.3|32567.5|1
1652069110000|2022-05-09 04:05:10|32572.8|32568|32573.3|32568.5|32573.8|32569|32572.3|32567.5|2
1652069120000|2022-05-09 04:05:20|32573.8|32569|32577.3|32572.5|32577.3|32572.5|32573.3|32568.5|1
1652069130000|2022-05-09 04:05:30|32576.8|32572|32577.8|32573|32578.3|32573.5|32576.8|32572|5
1652069140000|2022-05-09 04:05:40|32578.3|32573.5|32579.8|32575|32580.3|32575.5|32578.3|32573.5|2
1652069150000|2022-05-09 04:05:50|32580.3|32575.5|32580.3|32575.5|32580.3|32575.5|32579.8|32575|0
1652069160000|2022-05-09 04:06:00|32579.8|32575|32578.3|32573.5|32580.3|32575.5|32578.3|32573.5|1
1652069170000|2022-05-09 04:06:10|32577.8|32573|32578.3|32573.5|32578.3|32573.5|32577.8|32573|0
1652069180000|2022-05-09 04:06:20|32579.3|32574.5|32579.3|32574.5|32579.3|32574.5|32578.8|32574|2
1652069190000|2022-05-09 04:06:30|32579.8|32575|32579.3|32574.5|32580.3|32575.5|32579.3|32574.5|0
1652069200000|2022-05-09 04:06:40|32579.8|32575|32580.3|32575.5|32580.3|32575.5|32579.3|32574.5|1
1652069210000|2022-05-09 04:06:50|32580.8|32576|32584.8|32580|32585.3|32580.5|32580.3|32575.5|5
1652069220000|2022-05-09 04:07:00|32584.3|32579.5|32581.3|32576.5|32585.3|32580.5|32581.3|32576.5|1
1652069230000|2022-05-09 04:07:10|32581.8|32577|32578.3|32573.5|32581.8|32577|32578.3|32573.5|3
1652069240000|2022-05-09 04:07:20|32578.8|32574|32578.3|32573.5|32578.8|32574|32577.8|32573|1
1652069250000|2022-05-09 04:07:30|32578.8|32574|32578.8|32574|32579.8|32575|32578.8|32574|0
1652069260000|2022-05-09 04:07:40|32579.8|32575|32580.3|32575.5|32580.3|32575.5|32578.3|32573.5|0
1652069280000|2022-05-09 04:08:00|32580.8|32576|32585.8|32581|32585.8|32581|32580.8|32576|2
1652069290000|2022-05-09 04:08:10|32586.3|32581.5|32585.8|32581|32586.3|32581.5|32585.8|32581|3
1652069300000|2022-05-09 04:08:20|32585.3|32580.5|32585.8|32581|32585.8|32581|32584.8|32580|1
1652069310000|2022-05-09 04:08:30|32584.3|32579.5|32583.3|32578.5|32584.3|32579.5|32582.8|32578|2
1652069320000|2022-05-09 04:08:40|32583.8|32579|32582.3|32577.5|32583.8|32579|32581.8|32577|0
1652069330000|2022-05-09 04:08:50|32581.8|32577|32581.8|32577|32582.3|32577.5|32581.3|32576.5|0
1652069340000|2022-05-09 04:09:00|32582.3|32577.5|32583.3|32578.5|32584.3|32579.5|32582.3|32577.5|2
1652069350000|2022-05-09 04:09:10|32583.8|32579|32587.3|32582.5|32587.3|32582.5|32583.8|32579|4
1652069360000|2022-05-09 04:09:20|32587.8|32583|32590.8|32586|32590.8|32586|32587.3|32582.5|5
1652069370000|2022-05-09 04:09:30|32591.3|32586.5|32588.3|32583.5|32591.3|32586.5|32587.8|32583|4
1652069380000|2022-05-09 04:09:40|32587.8|32583|32584.3|32579.5|32587.8|32583|32583.8|32579|6
1652069390000|2022-05-09 04:09:50|32583.8|32579|32582.3|32577.5|32584.3|32579.5|32581.8|32577|2
1652069400000|2022-05-09 04:10:00|32581.8|32577|32581.3|32576.5|32581.8|32577|32580.8|32576|0
1652069410000|2022-05-09 04:10:10|32582.3|32577.5|32567.8|32563|32582.8|32578|32565.8|32561|100
1652069420000|2022-05-09 04:10:20|32568.3|32563.5|32570.8|32566|32570.8|32566|32568.3|32563.5|4
1652069430000|2022-05-09 04:10:30|32571.3|32566.5|32574.3|32569.5|32574.8|32570|32571.3|32566.5|3
1652069440000|2022-05-09 04:10:40|32574.8|32570|32571.3|32566.5|32574.8|32570|32570.3|32565.5|4
1652069450000|2022-05-09 04:10:50|32571.8|32567|32571.3|32566.5|32572.3|32567.5|32571.3|32566.5|0
1652069460000|2022-05-09 04:11:00|32571.8|32567|32573.3|32568.5|32573.8|32569|32571.8|32567|0
1652069470000|2022-05-09 04:11:10|32572.8|32568|32569.8|32565|32572.8|32568|32569.8|32565|1
1652069480000|2022-05-09 04:11:20|32570.3|32565.5|32569.8|32565|32571.3|32566.5|32569.8|32565|1
1652069490000|2022-05-09 04:11:30|32570.3|32565.5|32566.8|32562|32570.3|32565.5|32566.8|32562|2
1652069500000|2022-05-09 04:11:40|32567.3|32562.5|32567.3|32562.5|32569.3|32564.5|32567.3|32562.5|1
1652069510000|2022-05-09 04:11:50|32567.8|32563|32567.8|32563|32568.3|32563.5|32567.8|32563|0
1652069520000|2022-05-09 04:12:00|32568.3|32563.5|32569.3|32564.5|32569.8|32565|32568.3|32563.5|5
1652069530000|2022-05-09 04:12:10|32568.8|32564|32567.3|32562.5|32569.3|32564.5|32566.8|32562|2
1652069540000|2022-05-09 04:12:20|32567.8|32563|32565.3|32560.5|32567.8|32563|32565.3|32560.5|0
1652069550000|2022-05-09 04:12:30|32564.8|32560|32570.3|32565.5|32570.3|32565.5|32564.3|32559.5|3
1652069560000|2022-05-09 04:12:40|32569.8|32565|32570.3|32565.5|32570.8|32566|32569.3|32564.5|0
1652069570000|2022-05-09 04:12:50|32569.8|32565|32570.3|32565.5|32570.3|32565.5|32569.3|32564.5|2
1652069580000|2022-05-09 04:13:00|32570.8|32566|32570.8|32566|32571.8|32567|32570.3|32565.5|3
1652069590000|2022-05-09 04:13:10|32571.3|32566.5|32571.3|32566.5|32571.3|32566.5|32571.3|32566.5|0
1652069610000|2022-05-09 04:13:30|32570.8|32566|32572.3|32567.5|32572.8|32568|32570.3|32565.5|1
1652069620000|2022-05-09 04:13:40|32571.8|32567|32571.3|32566.5|32571.8|32567|32570.8|32566|1
1652069630000|2022-05-09 04:13:50|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32571.8|32567|0
1652069640000|2022-05-09 04:14:00|32572.8|32568|32572.3|32567.5|32572.8|32568|32572.3|32567.5|1
1652069650000|2022-05-09 04:14:10|32572.8|32568|32572.3|32567.5|32572.8|32568|32571.8|32567|0
1652069660000|2022-05-09 04:14:20|32571.8|32567|32573.3|32568.5|32573.8|32569|32570.8|32566|4
1652069670000|2022-05-09 04:14:30|32572.8|32568|32571.3|32566.5|32573.3|32568.5|32571.3|32566.5|1
1652069680000|2022-05-09 04:14:40|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32571.8|32567|0
1652069700000|2022-05-09 04:15:00|32571.8|32567|32567.8|32563|32571.8|32567|32567.8|32563|1
1652069710000|2022-05-09 04:15:10|32567.3|32562.5|32567.8|32563|32567.8|32563|32567.3|32562.5|3
1652069720000|2022-05-09 04:15:20|32568.3|32563.5|32571.3|32566.5|32571.3|32566.5|32568.3|32563.5|3
1652069730000|2022-05-09 04:15:30|32570.8|32566|32572.8|32568|32572.8|32568|32570.8|32566|0
1652069740000|2022-05-09 04:15:40|32572.3|32567.5|32573.3|32568.5|32573.8|32569|32572.3|32567.5|0
1652069750000|2022-05-09 04:15:50|32573.8|32569|32572.3|32567.5|32573.8|32569|32571.3|32566.5|3
1652069760000|2022-05-09 04:16:00|32572.8|32568|32572.8|32568|32572.8|32568|32570.8|32566|5
1652069770000|2022-05-09 04:16:10|32572.3|32567.5|32567.8|32563|32572.3|32567.5|32566.8|32562|8
1652069780000|2022-05-09 04:16:20|32567.3|32562.5|32568.8|32564|32568.8|32564|32566.8|32562|5
1652069790000|2022-05-09 04:16:30|32568.3|32563.5|32569.3|32564.5|32569.3|32564.5|32568.3|32563.5|0
1652069800000|2022-05-09 04:16:40|32568.8|32564|32568.8|32564|32569.8|32565|32568.8|32564|0
1652069810000|2022-05-09 04:16:50|32568.3|32563.5|32567.3|32562.5|32568.3|32563.5|32565.3|32560.5|11
1652069820000|2022-05-09 04:17:00|32567.8|32563|32568.8|32564|32568.8|32564|32567.3|32562.5|6
1652069830000|2022-05-09 04:17:10|32569.3|32564.5|32569.3|32564.5|32570.3|32565.5|32569.3|32564.5|3
1652069840000|2022-05-09 04:17:20|32569.8|32565|32568.8|32564|32569.8|32565|32567.3|32562.5|2
1652069850000|2022-05-09 04:17:30|32569.3|32564.5|32570.3|32565.5|32570.3|32565.5|32568.3|32563.5|4
1652069860000|2022-05-09 04:17:40|32570.8|32566|32571.8|32567|32574.3|32569.5|32570.8|32566|6
1652069870000|2022-05-09 04:17:50|32572.3|32567.5|32571.8|32567|32572.3|32567.5|32571.8|32567|1
1652069880000|2022-05-09 04:18:00|32572.3|32567.5|32574.8|32570|32574.8|32570|32572.3|32567.5|5
1652069890000|2022-05-09 04:18:10|32572.3|32567.5|32572.3|32567.5|32572.8|32568|32572.3|32567.5|2
1652069900000|2022-05-09 04:18:20|32571.8|32567|32569.3|32564.5|32571.8|32567|32569.3|32564.5|0
1652069910000|2022-05-09 04:18:30|32569.8|32565|32569.8|32565|32570.3|32565.5|32569.3|32564.5|1
1652069920000|2022-05-09 04:18:40|32569.3|32564.5|32568.8|32564|32569.3|32564.5|32568.8|32564|0
1652069940000|2022-05-09 04:19:00|32570.3|32565.5|32572.3|32567.5|32572.3|32567.5|32570.3|32565.5|1
1652069950000|2022-05-09 04:19:10|32571.8|32567|32572.8|32568|32573.3|32568.5|32571.8|32567|0
1652069960000|2022-05-09 04:19:20|32572.3|32567.5|32573.3|32568.5|32573.3|32568.5|32572.3|32567.5|0
1652069970000|2022-05-09 04:19:30|32573.8|32569|32574.3|32569.5|32574.8|32570|32573.8|32569|1
1652069980000|2022-05-09 04:19:40|32573.8|32569|32574.3|32569.5|32574.3|32569.5|32573.8|32569|0
1652069990000|2022-05-09 04:19:50|32574.8|32570|32575.3|32570.5|32575.8|32571|32574.8|32570|2
1652070000000|2022-05-09 04:20:00|32574.8|32570|32576.3|32571.5|32576.3|32571.5|32574.8|32570|4
1652070010000|2022-05-09 04:20:10|32576.8|32572|32576.8|32572|32576.8|32572|32576.3|32571.5|1
1652070020000|2022-05-09 04:20:20|32577.3|32572.5|32577.3|32572.5|32580.3|32575.5|32577.3|32572.5|24
1652070030000|2022-05-09 04:20:30|32576.8|32572|32574.3|32569.5|32576.8|32572|32574.3|32569.5|5
1652070040000|2022-05-09 04:20:40|32573.3|32568.5|32572.3|32567.5|32573.8|32569|32571.8|32567|4
1652070050000|2022-05-09 04:20:50|32572.8|32568|32568.3|32563.5|32572.8|32568|32567.8|32563|10
1652070060000|2022-05-09 04:21:00|32568.8|32564|32569.8|32565|32569.8|32565|32565.3|32560.5|10
1652070070000|2022-05-09 04:21:10|32570.3|32565.5|32570.8|32566|32571.3|32566.5|32570.3|32565.5|0
1652070080000|2022-05-09 04:21:20|32570.3|32565.5|32570.8|32566|32570.8|32566|32570.3|32565.5|0
1652070090000|2022-05-09 04:21:30|32570.3|32565.5|32569.8|32565|32570.8|32566|32569.8|32565|0
1652070100000|2022-05-09 04:21:40|32569.3|32564.5|32569.8|32565|32569.8|32565|32568.8|32564|1
1652070110000|2022-05-09 04:21:50|32570.3|32565.5|32569.8|32565|32570.3|32565.5|32569.8|32565|0
1652070120000|2022-05-09 04:22:00|32565.8|32561|32565.3|32560.5|32566.3|32561.5|32562.8|32558|10
1652070130000|2022-05-09 04:22:10|32564.8|32560|32565.3|32560.5|32566.3|32561.5|32564.8|32560|2
1652070140000|2022-05-09 04:22:20|32566.3|32561.5|32566.3|32561.5|32566.3|32561.5|32565.8|32561|2
1652070150000|2022-05-09 04:22:30|32565.8|32561|32564.8|32560|32565.8|32561|32563.3|32558.5|5
1652070160000|2022-05-09 04:22:40|32564.3|32559.5|32567.3|32562.5|32569.3|32564.5|32563.8|32559|7
1652070170000|2022-05-09 04:22:50|32566.8|32562|32570.3|32565.5|32570.8|32566|32565.8|32561|11
1652070180000|2022-05-09 04:23:00|32570.8|32566|32572.3|32567.5|32572.3|32567.5|32570.3|32565.5|0
1652070190000|2022-05-09 04:23:10|32571.8|32567|32570.3|32565.5|32572.3|32567.5|32570.3|32565.5|2
1652070200000|2022-05-09 04:23:20|32570.8|32566|32568.8|32564|32570.8|32566|32568.8|32564|0
1652070210000|2022-05-09 04:23:30|32569.3|32564.5|32568.8|32564|32569.3|32564.5|32568.8|32564|0
1652070220000|2022-05-09 04:23:40|32568.3|32563.5|32568.3|32563.5|32568.3|32563.5|32567.8|32563|0
1652070230000|2022-05-09 04:23:50|32568.8|32564|32568.3|32563.5|32568.8|32564|32568.3|32563.5|0
1652070260000|2022-05-09 04:24:20|32567.8|32563|32568.3|32563.5|32568.3|32563.5|32567.8|32563|0
1652070270000|2022-05-09 04:24:30|32567.8|32563|32566.8|32562|32567.8|32563|32566.8|32562|2
1652070280000|2022-05-09 04:24:40|32567.3|32562.5|32567.8|32563|32567.8|32563|32567.3|32562.5|0
1652070290000|2022-05-09 04:24:50|32567.3|32562.5|32566.3|32561.5|32568.3|32563.5|32566.3|32561.5|5
1652070300000|2022-05-09 04:25:00|32566.8|32562|32567.3|32562.5|32567.3|32562.5|32566.8|32562|0
1652070320000|2022-05-09 04:25:20|32566.8|32562|32567.3|32562.5|32567.3|32562.5|32566.8|32562|0
1652070330000|2022-05-09 04:25:30|32567.8|32563|32569.8|32565|32569.8|32565|32567.8|32563|1
1652070340000|2022-05-09 04:25:40|32570.3|32565.5|32570.8|32566|32572.3|32567.5|32569.8|32565|8
1652070350000|2022-05-09 04:25:50|32570.3|32565.5|32572.3|32567.5|32572.3|32567.5|32570.3|32565.5|2
1652070360000|2022-05-09 04:26:00|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32571.3|32566.5|0
1652070370000|2022-05-09 04:26:10|32571.8|32567|32570.3|32565.5|32571.8|32567|32570.3|32565.5|0
1652070380000|2022-05-09 04:26:20|32570.8|32566|32571.3|32566.5|32572.3|32567.5|32570.8|32566|0
1652070390000|2022-05-09 04:26:30|32571.8|32567|32572.8|32568|32572.8|32568|32571.8|32567|0
1652070400000|2022-05-09 04:26:40|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|0
1652070410000|2022-05-09 04:26:50|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32571.8|32567|0
1652070420000|2022-05-09 04:27:00|||||||||1
1652070430000|2022-05-09 04:27:10|32572.8|32568|32572.3|32567.5|32572.8|32568|32572.3|32567.5|1
1652070440000|2022-05-09 04:27:20|32572.8|32568|32572.8|32568|32572.8|32568|32572.8|32568|0
1652070450000|2022-05-09 04:27:30|32572.3|32567.5|32570.3|32565.5|32572.3|32567.5|32569.8|32565|3
1652070460000|2022-05-09 04:27:40|32569.8|32565|32569.3|32564.5|32571.3|32566.5|32568.8|32564|2
1652070470000|2022-05-09 04:27:50|32569.8|32565|32569.3|32564.5|32570.3|32565.5|32569.3|32564.5|0
1652070480000|2022-05-09 04:28:00|32569.8|32565|32568.3|32563.5|32569.8|32565|32568.3|32563.5|0
1652070500000|2022-05-09 04:28:20|32568.8|32564|32568.8|32564|32569.3|32564.5|32568.8|32564|0
1652070510000|2022-05-09 04:28:30|32569.3|32564.5|32568.8|32564|32569.3|32564.5|32568.8|32564|0
1652070520000|2022-05-09 04:28:40|32569.3|32564.5|32571.8|32567|32571.8|32567|32569.3|32564.5|2
1652070530000|2022-05-09 04:28:50|32571.3|32566.5|32571.3|32566.5|32571.3|32566.5|32571.3|32566.5|1
1652070540000|2022-05-09 04:29:00|32571.8|32567|32573.3|32568.5|32573.3|32568.5|32571.8|32567|2
1652070550000|2022-05-09 04:29:10|32572.8|32568|32571.3|32566.5|32572.8|32568|32570.8|32566|3
1652070560000|2022-05-09 04:29:20|32570.8|32566|32572.3|32567.5|32572.3|32567.5|32570.8|32566|0
1652070570000|2022-05-09 04:29:30|32571.3|32566.5|32573.3|32568.5|32573.8|32569|32571.3|32566.5|4
1652070580000|2022-05-09 04:29:40|32573.8|32569|32573.3|32568.5|32573.8|32569|32572.8|32568|2
1652070590000|2022-05-09 04:29:50|32572.8|32568|32571.8|32567|32572.8|32568|32571.8|32567|1
1652070600000|2022-05-09 04:30:00|32572.3|32567.5|32573.3|32568.5|32573.8|32569|32572.3|32567.5|2
1652070610000|2022-05-09 04:30:10|32572.3|32567.5|32572.3|32567.5|32572.8|32568|32572.3|32567.5|1
1652070620000|2022-05-09 04:30:20|32571.8|32567|32568.8|32564|32571.8|32567|32568.8|32564|0
1652070630000|2022-05-09 04:30:30|32569.3|32564.5|32566.3|32561.5|32569.3|32564.5|32566.3|32561.5|4
1652070640000|2022-05-09 04:30:40|32565.8|32561|32565.3|32560.5|32566.3|32561.5|32564.3|32559.5|2
1652070650000|2022-05-09 04:30:50|32564.8|32560|32564.3|32559.5|32565.8|32561|32563.3|32558.5|1
1652070660000|2022-05-09 04:31:00|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32563.8|32559|2
1652070670000|2022-05-09 04:31:10|32564.8|32560|32564.8|32560|32565.3|32560.5|32563.8|32559|2
1652070680000|2022-05-09 04:31:20|32563.8|32559|32561.8|32557|32565.8|32561|32561.8|32557|7
1652070690000|2022-05-09 04:31:30|32561.3|32556.5|32563.3|32558.5|32563.3|32558.5|32561.3|32556.5|0
1652070700000|2022-05-09 04:31:40|32563.8|32559|32565.8|32561|32566.3|32561.5|32563.3|32558.5|2
1652070710000|2022-05-09 04:31:50|32566.3|32561.5|32565.8|32561|32567.3|32562.5|32565.8|32561|0
1652070720000|2022-05-09 04:32:00|32565.3|32560.5|32565.3|32560.5|32565.3|32560.5|32565.3|32560.5|0
1652070730000|2022-05-09 04:32:10|32566.3|32561.5|32567.3|32562.5|32567.3|32562.5|32566.3|32561.5|1
1652070740000|2022-05-09 04:32:20|32566.8|32562|32565.3|32560.5|32566.8|32562|32564.3|32559.5|5
1652070750000|2022-05-09 04:32:30|32565.8|32561|32565.3|32560.5|32566.3|32561.5|32565.3|32560.5|1
1652070770000|2022-05-09 04:32:50|32565.8|32561|32564.3|32559.5|32565.8|32561|32564.3|32559.5|0
1652070780000|2022-05-09 04:33:00|32563.8|32559|32561.3|32556.5|32563.8|32559|32561.3|32556.5|3
1652070790000|2022-05-09 04:33:10|32561.8|32557|32563.3|32558.5|32563.3|32558.5|32561.8|32557|4
1652070800000|2022-05-09 04:33:20|32562.8|32558|32563.3|32558.5|32563.3|32558.5|32562.8|32558|1
1652070810000|2022-05-09 04:33:30|32563.8|32559|32564.3|32559.5|32564.8|32560|32563.3|32558.5|1
1652070820000|2022-05-09 04:33:40|32564.8|32560|32564.3|32559.5|32565.3|32560.5|32564.3|32559.5|1
1652070840000|2022-05-09 04:34:00|32563.8|32559|32564.3|32559.5|32565.3|32560.5|32563.8|32559|2
1652070850000|2022-05-09 04:34:10|32564.8|32560|32565.3|32560.5|32565.8|32561|32564.8|32560|0
1652070860000|2022-05-09 04:34:20|32565.8|32561|32567.3|32562.5|32567.8|32563|32565.8|32561|1
1652070870000|2022-05-09 04:34:30|32567.8|32563|32567.3|32562.5|32567.8|32563|32567.3|32562.5|0
1652070880000|2022-05-09 04:34:40|32566.8|32562|32567.3|32562.5|32567.8|32563|32566.8|32562|2
1652070900000|2022-05-09 04:35:00|32566.8|32562|32563.3|32558.5|32567.3|32562.5|32563.3|32558.5|4
1652070910000|2022-05-09 04:35:10|32563.8|32559|32563.8|32559|32564.3|32559.5|32563.8|32559|0
1652070920000|2022-05-09 04:35:20|32563.3|32558.5|32562.3|32557.5|32563.3|32558.5|32562.3|32557.5|0
1652070930000|2022-05-09 04:35:30|32562.8|32558|32564.8|32560|32564.8|32560|32562.8|32558|5
1652070940000|2022-05-09 04:35:40|32565.3|32560.5|32564.8|32560|32565.8|32561|32564.8|32560|2
1652070950000|2022-05-09 04:35:50|32565.3|32560.5|32566.8|32562|32566.8|32562|32565.3|32560.5|3
1652070960000|2022-05-09 04:36:00|32566.3|32561.5|32566.8|32562|32566.8|32562|32566.3|32561.5|1
1652070970000|2022-05-09 04:36:10|32566.3|32561.5|32566.3|32561.5|32566.3|32561.5|32565.8|32561|4
1652070980000|2022-05-09 04:36:20|32565.8|32561|32563.3|32558.5|32566.3|32561.5|32561.3|32556.5|9
1652070990000|2022-05-09 04:36:30|32562.8|32558|32561.8|32557|32562.8|32558|32561.8|32557|2
1652071000000|2022-05-09 04:36:40|32562.3|32557.5|32566.3|32561.5|32566.3|32561.5|32562.3|32557.5|3
1652071010000|2022-05-09 04:36:50|32565.8|32561|32565.8|32561|32566.3|32561.5|32565.8|32561|0
1652071020000|2022-05-09 04:37:00|32566.3|32561.5|32566.3|32561.5|32566.3|32561.5|32565.8|32561|0
1652071030000|2022-05-09 04:37:10|32566.8|32562|32566.3|32561.5|32566.8|32562|32566.3|32561.5|0
1652071040000|2022-05-09 04:37:20|32567.3|32562.5|32564.3|32559.5|32567.3|32562.5|32564.3|32559.5|7
1652071050000|2022-05-09 04:37:30|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32564.8|32560|0
1652071060000|2022-05-09 04:37:40|32564.8|32560|32564.3|32559.5|32564.8|32560|32564.3|32559.5|0
1652071070000|2022-05-09 04:37:50|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32564.8|32560|0
1652071080000|2022-05-09 04:38:00|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32564.3|32559.5|1
1652071090000|2022-05-09 04:38:10|32564.8|32560|32565.3|32560.5|32565.3|32560.5|32564.3|32559.5|0
1652071100000|2022-05-09 04:38:20|32565.8|32561|32565.3|32560.5|32565.8|32561|32565.3|32560.5|1
1652071120000|2022-05-09 04:38:40|32564.8|32560|32564.3|32559.5|32564.8|32560|32564.3|32559.5|0
1652071130000|2022-05-09 04:38:50|32564.8|32560|32563.3|32558.5|32564.8|32560|32562.8|32558|1
1652071140000|2022-05-09 04:39:00|32562.8|32558|32563.3|32558.5|32563.3|32558.5|32562.8|32558|1
1652071150000|2022-05-09 04:39:10|32562.3|32557.5|32563.3|32558.5|32563.3|32558.5|32561.8|32557|3
1652071160000|2022-05-09 04:39:20|32562.8|32558|32561.3|32556.5|32562.8|32558|32561.3|32556.5|1
1652071170000|2022-05-09 04:39:30|32560.8|32556|32560.3|32555.5|32561.3|32556.5|32560.3|32555.5|0
1652071180000|2022-05-09 04:39:40|32561.3|32556.5|32560.3|32555.5|32561.3|32556.5|32560.3|32555.5|2
1652071190000|2022-05-09 04:39:50|32560.8|32556|32561.8|32557|32561.8|32557|32560.8|32556|1
1652071200000|2022-05-09 04:40:00|32560.3|32555.5|32573.3|32568.5|32573.8|32569|32560.3|32555.5|96
1652071210000|2022-05-09 04:40:10|32573.8|32569|32568.8|32564|32573.8|32569|32568.8|32564|8
1652071220000|2022-05-09 04:40:20|32568.3|32563.5|32566.8|32562|32568.3|32563.5|32566.8|32562|7
1652071230000|2022-05-09 04:40:30|32567.3|32562.5|32567.3|32562.5|32567.3|32562.5|32565.3|32560.5|5
1652071240000|2022-05-09 04:40:40|32566.8|32562|32569.3|32564.5|32569.3|32564.5|32566.3|32561.5|2
1652071250000|2022-05-09 04:40:50|32568.8|32564|32567.8|32563|32569.3|32564.5|32567.8|32563|0
1652071260000|2022-05-09 04:41:00|32567.3|32562.5|32566.3|32561.5|32567.3|32562.5|32566.3|32561.5|1
1652071270000|2022-05-09 04:41:10|32565.8|32561|32565.8|32561|32565.8|32561|32565.3|32560.5|0
1652071280000|2022-05-09 04:41:20|32563.8|32559|32563.8|32559|32563.8|32559|32563.3|32558.5|3
1652071290000|2022-05-09 04:41:30|32565.3|32560.5|32565.8|32561|32565.8|32561|32565.3|32560.5|1
1652071300000|2022-05-09 04:41:40|32565.3|32560.5|32565.3|32560.5|32565.8|32561|32565.3|32560.5|1
1652071310000|2022-05-09 04:41:50|32564.8|32560|32565.8|32561|32565.8|32561|32564.3|32559.5|0
1652071320000|2022-05-09 04:42:00|32565.3|32560.5|32567.8|32563|32568.3|32563.5|32565.3|32560.5|2
1652071330000|2022-05-09 04:42:10|32568.3|32563.5|32568.3|32563.5|32568.3|32563.5|32567.8|32563|0
1652071340000|2022-05-09 04:42:20|32568.8|32564|32568.3|32563.5|32568.8|32564|32568.3|32563.5|0
1652071350000|2022-05-09 04:42:30|32568.8|32564|32570.3|32565.5|32570.8|32566|32568.8|32564|0
1652071360000|2022-05-09 04:42:40|32569.8|32565|32569.3|32564.5|32569.8|32565|32568.8|32564|0
1652071370000|2022-05-09 04:42:50|32568.8|32564|32569.3|32564.5|32569.3|32564.5|32568.3|32563.5|0
1652071380000|2022-05-09 04:43:00|32569.8|32565|32567.8|32563|32569.8|32565|32567.8|32563|1
1652071390000|2022-05-09 04:43:10|32568.3|32563.5|32568.3|32563.5|32568.3|32563.5|32568.3|32563.5|1
1652071400000|2022-05-09 04:43:20|32568.8|32564|32568.3|32563.5|32568.8|32564|32568.3|32563.5|0
1652071410000|2022-05-09 04:43:30|32567.8|32563|32568.3|32563.5|32569.3|32564.5|32567.8|32563|0
1652071420000|2022-05-09 04:43:40|32567.8|32563|32567.8|32563|32568.3|32563.5|32567.3|32562.5|2
1652071430000|2022-05-09 04:43:50|32567.3|32562.5|32567.8|32563|32567.8|32563|32567.3|32562.5|0
1652071440000|2022-05-09 04:44:00|32567.3|32562.5|32569.3|32564.5|32569.3|32564.5|32567.3|32562.5|1
1652071450000|2022-05-09 04:44:10|32568.8|32564|32569.8|32565|32569.8|32565|32568.8|32564|1
1652071460000|2022-05-09 04:44:20|32569.3|32564.5|32569.3|32564.5|32569.8|32565|32569.3|32564.5|1
1652071470000|2022-05-09 04:44:30|32568.8|32564|32568.3|32563.5|32568.8|32564|32568.3|32563.5|0
1652071490000|2022-05-09 04:44:50|32568.8|32564|32568.3|32563.5|32568.8|32564|32568.3|32563.5|0
1652071500000|2022-05-09 04:45:00|32567.8|32563|32566.8|32562|32568.3|32563.5|32566.3|32561.5|2
1652071510000|2022-05-09 04:45:10|32567.3|32562.5|32568.3|32563.5|32568.3|32563.5|32566.3|32561.5|3
1652071520000|2022-05-09 04:45:20|32568.8|32564|32568.8|32564|32569.3|32564.5|32568.3|32563.5|0
1652071530000|2022-05-09 04:45:30|32568.3|32563.5|32570.8|32566|32571.8|32567|32568.3|32563.5|12
1652071540000|2022-05-09 04:45:40|32571.3|32566.5|32573.3|32568.5|32573.3|32568.5|32570.8|32566|2
1652071550000|2022-05-09 04:45:50|32573.8|32569|32573.8|32569|32574.3|32569.5|32573.3|32568.5|0
1652071560000|2022-05-09 04:46:00|32573.3|32568.5|32574.3|32569.5|32574.3|32569.5|32573.3|32568.5|1
1652071580000|2022-05-09 04:46:20|32573.8|32569|32573.3|32568.5|32573.8|32569|32573.3|32568.5|1
1652071590000|2022-05-09 04:46:30|32571.3|32566.5|32573.3|32568.5|32573.3|32568.5|32571.3|32566.5|1
1652071600000|2022-05-09 04:46:40|32573.8|32569|32573.8|32569|32574.3|32569.5|32573.8|32569|0
1652071610000|2022-05-09 04:46:50|32575.3|32570.5|32574.8|32570|32575.3|32570.5|32574.8|32570|2
1652071630000|2022-05-09 04:47:10|32575.3|32570.5|32575.8|32571|32575.8|32571|32575.3|32570.5|1
1652071640000|2022-05-09 04:47:20|32577.3|32572.5|32577.3|32572.5|32577.3|32572.5|32576.8|32572|2
1652071650000|2022-05-09 04:47:30|32576.8|32572|32578.3|32573.5|32578.3|32573.5|32574.8|32570|6
1652071660000|2022-05-09 04:47:40|32577.8|32573|32577.3|32572.5|32578.3|32573.5|32576.8|32572|5
1652071670000|2022-05-09 04:47:50|32576.8|32572|32576.3|32571.5|32576.8|32572|32576.3|32571.5|0
1652071680000|2022-05-09 04:48:00|32576.8|32572|32576.3|32571.5|32576.8|32572|32576.3|32571.5|1
1652071700000|2022-05-09 04:48:20|32575.3|32570.5|32574.8|32570|32575.3|32570.5|32574.8|32570|1
1652071710000|2022-05-09 04:48:30|32575.3|32570.5|32574.8|32570|32575.3|32570.5|32573.8|32569|0
1652071720000|2022-05-09 04:48:40|32574.3|32569.5|32574.3|32569.5|32574.8|32570|32574.3|32569.5|0
1652071730000|2022-05-09 04:48:50|32574.8|32570|32574.3|32569.5|32575.3|32570.5|32574.3|32569.5|0
1652071750000|2022-05-09 04:49:10|32573.8|32569|32570.3|32565.5|32573.8|32569|32570.3|32565.5|0
1652071760000|2022-05-09 04:49:20|32570.8|32566|32569.8|32565|32572.3|32567.5|32569.8|32565|1
1652071770000|2022-05-09 04:49:30|32570.3|32565.5|32570.3|32565.5|32570.3|32565.5|32570.3|32565.5|0
1652071780000|2022-05-09 04:49:40|32569.8|32565|32574.3|32569.5|32574.3|32569.5|32569.8|32565|2
1652071790000|2022-05-09 04:49:50|32573.8|32569|32573.3|32568.5|32574.3|32569.5|32572.8|32568|0
1652071800000|2022-05-09 04:50:00|32573.8|32569|32575.3|32570.5|32575.3|32570.5|32573.8|32569|1
1652071810000|2022-05-09 04:50:10|32575.8|32571|32574.8|32570|32576.3|32571.5|32574.8|32570|1
1652071820000|2022-05-09 04:50:20|32574.3|32569.5|32572.3|32567.5|32574.3|32569.5|32572.3|32567.5|1
1652071830000|2022-05-09 04:50:30|32572.8|32568|32573.8|32569|32573.8|32569|32572.3|32567.5|2
1652071840000|2022-05-09 04:50:40|32574.3|32569.5|32574.3|32569.5|32574.8|32570|32574.3|32569.5|0
1652071850000|2022-05-09 04:50:50|32573.8|32569|32573.3|32568.5|32573.8|32569|32572.8|32568|1
1652071860000|2022-05-09 04:51:00|32572.8|32568|32569.3|32564.5|32572.8|32568|32569.3|32564.5|1
1652071870000|2022-05-09 04:51:10|32569.8|32565|32571.3|32566.5|32571.8|32567|32569.3|32564.5|3
1652071880000|2022-05-09 04:51:20|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32570.8|32566|0
1652071890000|2022-05-09 04:51:30|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|32571.8|32567|1
1652071900000|2022-05-09 04:51:40|32571.8|32567|32572.3|32567.5|32572.3|32567.5|32571.8|32567|2
1652071910000|2022-05-09 04:51:50|32572.8|32568|32571.8|32567|32572.8|32568|32571.8|32567|0
1652071920000|2022-05-09 04:52:00|32572.3|32567.5|32573.3|32568.5|32573.3|32568.5|32571.8|32567|0
1652071930000|2022-05-09 04:52:10|32572.8|32568|32572.3|32567.5|32572.8|32568|32571.3|32566.5|2
1652071940000|2022-05-09 04:52:20|32571.8|32567|32571.8|32567|32571.8|32567|32571.8|32567|0
1652071950000|2022-05-09 04:52:30|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|0
1652071960000|2022-05-09 04:52:40|32571.8|32567|32571.8|32567|32571.8|32567|32571.8|32567|0
1652071980000|2022-05-09 04:53:00|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|32572.3|32567.5|1
1652071990000|2022-05-09 04:53:10|32572.8|32568|32572.8|32568|32573.3|32568.5|32572.8|32568|0
1652072000000|2022-05-09 04:53:20|32573.3|32568.5|32572.3|32567.5|32575.3|32570.5|32572.3|32567.5|1
1652072010000|2022-05-09 04:53:30|32571.8|32567|32571.8|32567|32572.3|32567.5|32571.3|32566.5|2
1652072020000|2022-05-09 04:53:40|32572.3|32567.5|32571.8|32567|32572.3|32567.5|32571.3|32566.5|1
1652072030000|2022-05-09 04:53:50|32571.3|32566.5|32571.3|32566.5|32572.3|32567.5|32571.3|32566.5|3
1652072040000|2022-05-09 04:54:00|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32570.8|32566|0
1652072050000|2022-05-09 04:54:10|32570.8|32566|32570.8|32566|32571.3|32566.5|32570.8|32566|0
1652072060000|2022-05-09 04:54:20|32571.3|32566.5|32569.3|32564.5|32571.3|32566.5|32569.3|32564.5|3
1652072080000|2022-05-09 04:54:40|32570.3|32565.5|32570.8|32566|32571.3|32566.5|32570.3|32565.5|2
1652072090000|2022-05-09 04:54:50|32571.3|32566.5|32571.3|32566.5|32571.3|32566.5|32570.8|32566|0
1652072110000|2022-05-09 04:55:10|32570.8|32566|32571.3|32566.5|32571.3|32566.5|32570.8|32566|0
1652072130000|2022-05-09 04:55:30|32570.8|32566|32569.3|32564.5|32571.3|32566.5|32569.3|32564.5|0
1652072140000|2022-05-09 04:55:40|32569.8|32565|32570.3|32565.5|32571.3|32566.5|32569.8|32565|5
1652072160000|2022-05-09 04:56:00|32570.8|32566|32570.3|32565.5|32570.8|32566|32570.3|32565.5|0
1652072170000|2022-05-09 04:56:10|32570.8|32566|32570.3|32565.5|32570.8|32566|32570.3|32565.5|0
1652072180000|2022-05-09 04:56:20|32570.8|32566|32571.8|32567|32571.8|32567|32570.8|32566|1
1652072190000|2022-05-09 04:56:30|32570.8|32566|32567.8|32563|32571.3|32566.5|32567.3|32562.5|2
1652072200000|2022-05-09 04:56:40|32568.3|32563.5|32565.8|32561|32568.3|32563.5|32565.8|32561|1
1652072210000|2022-05-09 04:56:50|32566.3|32561.5|32565.8|32561|32566.8|32562|32565.8|32561|0
1652072220000|2022-05-09 04:57:00|32566.3|32561.5|32566.3|32561.5|32567.3|32562.5|32566.3|32561.5|1
1652072230000|2022-05-09 04:57:10|32566.8|32562|32567.3|32562.5|32567.3|32562.5|32566.8|32562|0
1652072240000|2022-05-09 04:57:20|32567.8|32563|32567.3|32562.5|32567.8|32563|32566.3|32561.5|0
1652072250000|2022-05-09 04:57:30|32566.8|32562|32564.8|32560|32566.8|32562|32564.3|32559.5|5
1652072260000|2022-05-09 04:57:40|32564.3|32559.5|32564.3|32559.5|32564.8|32560|32564.3|32559.5|0
1652072270000|2022-05-09 04:57:50|32563.8|32559|32562.8|32558|32564.3|32559.5|32562.8|32558|0
1652072280000|2022-05-09 04:58:00|32563.3|32558.5|32565.3|32560.5|32565.3|32560.5|32562.8|32558|1
1652072290000|2022-05-09 04:58:10|32565.8|32561|32565.3|32560.5|32566.3|32561.5|32563.8|32559|11
1652072300000|2022-05-09 04:58:20|32564.8|32560|32564.3|32559.5|32565.3|32560.5|32564.3|32559.5|1
1652072310000|2022-05-09 04:58:30|32564.8|32560|32564.8|32560|32564.8|32560|32564.8|32560|0
1652072330000|2022-05-09 04:58:50|32564.3|32559.5|32562.8|32558|32564.3|32559.5|32562.8|32558|0
1652072340000|2022-05-09 04:59:00|32563.3|32558.5|32563.3|32558.5|32563.3|32558.5|32562.8|32558|4
1652072350000|2022-05-09 04:59:10|32562.8|32558|32561.8|32557|32562.8|32558|32561.8|32557|5
1652072380000|2022-05-09 04:59:40|32562.3|32557.5|32562.8|32558|32562.8|32558|32561.8|32557|1
1652072390000|2022-05-09 04:59:50|32561.3|32556.5|32559.8|32555|32561.3|32556.5|32553.8|32549|39
1652072400000|2022-05-09 05:00:00|32560.3|32555.5|32561.3|32556.5|32564.3|32559.5|32560.3|32555.5|12
1652072410000|2022-05-09 05:00:10|32561.8|32557|32560.3|32555.5|32562.8|32558|32559.3|32554.5|11
1652072420000|2022-05-09 05:00:20|32561.8|32557|32560.3|32555.5|32562.3|32557.5|32557.3|32552.5|5
1652072430000|2022-05-09 05:00:30|32559.8|32555|32555.3|32550.5|32560.8|32556|32554.8|32550|8
1652072440000|2022-05-09 05:00:40|32557.8|32553|32557.3|32552.5|32558.8|32554|32557.3|32552.5|6
1652072450000|2022-05-09 05:00:50|32557.8|32553|32553.8|32549|32557.8|32553|32553.8|32549|0
1652072460000|2022-05-09 05:01:00|32554.3|32549.5|32554.8|32550|32555.3|32550.5|32553.8|32549|0
1652072470000|2022-05-09 05:01:10|32553.8|32549|32554.3|32549.5|32554.3|32549.5|32553.8|32549|3
1652072480000|2022-05-09 05:01:20|32553.8|32549|32553.8|32549|32554.3|32549.5|32553.3|32548.5|0
1652072490000|2022-05-09 05:01:30|32554.3|32549.5|32556.8|32552|32558.3|32553.5|32554.3|32549.5|2
1652072500000|2022-05-09 05:01:40|32556.3|32551.5|32556.3|32551.5|32557.8|32553|32556.3|32551.5|0
1652072520000|2022-05-09 05:02:00|32555.8|32551|32551.3|32546.5|32555.8|32551|32550.8|32546|8
1652072530000|2022-05-09 05:02:10|32550.3|32545.5|32554.3|32549.5|32554.3|32549.5|32550.3|32545.5|3
1652072540000|2022-05-09 05:02:20|32554.8|32550|32554.3|32549.5|32555.8|32551|32553.3|32548.5|4
1652072550000|2022-05-09 05:02:30|32553.8|32549|32551.3|32546.5|32553.8|32549|32550.8|32546|1
1652072560000|2022-05-09 05:02:40|32550.8|32546|32548.3|32543.5|32550.8|32546|32547.8|32543|0
1652072570000|2022-05-09 05:02:50|32549.3|32544.5|32554.3|32549.5|32554.3|32549.5|32548.3|32543.5|3
1652072580000|2022-05-09 05:03:00|32553.8|32549|32551.8|32547|32554.3|32549.5|32551.8|32547|0
1652072590000|2022-05-09 05:03:10|32551.3|32546.5|32552.3|32547.5|32552.3|32547.5|32550.8|32546|1
1652072610000|2022-05-09 05:03:30|32553.3|32548.5|32552.8|32548|32553.3|32548.5|32552.3|32547.5|2
1652072620000|2022-05-09 05:03:40|32553.3|32548.5|32554.8|32550|32554.8|32550|32552.8|32548|2
1652072630000|2022-05-09 05:03:50|32555.3|32550.5|32554.8|32550|32557.3|32552.5|32554.8|32550|3
1652072640000|2022-05-09 05:04:00|32555.3|32550.5|32554.8|32550|32555.3|32550.5|32554.8|32550|0
1652072650000|2022-05-09 05:04:10|32555.8|32551|32555.3|32550.5|32555.8|32551|32554.8|32550|4
1652072660000|2022-05-09 05:04:20|32554.8|32550|32554.3|32549.5|32555.8|32551|32554.3|32549.5|2
1652072670000|2022-05-09 05:04:30|32554.8|32550|32555.3|32550.5|32555.8|32551|32554.3|32549.5|0
1652072680000|2022-05-09 05:04:40|32555.8|32551|32555.8|32551|32555.8|32551|32555.3|32550.5|0
1652072690000|2022-05-09 05:04:50|32555.3|32550.5|32554.8|32550|32555.3|32550.5|32554.8|32550|7
1652072700000|2022-05-09 05:05:00|32554.3|32549.5|32553.3|32548.5|32554.8|32550|32551.3|32546.5|7
1652072710000|2022-05-09 05:05:10|32553.8|32549|32552.8|32548|32553.8|32549|32552.8|32548|0
1652072720000|2022-05-09 05:05:20|32552.3|32547.5|32550.8|32546|32552.3|32547.5|32550.3|32545.5|4
1652072730000|2022-05-09 05:05:30|32550.3|32545.5|32549.3|32544.5|32550.3|32545.5|32549.3|32544.5|2
1652072740000|2022-05-09 05:05:40|32549.8|32545|32546.3|32541.5|32549.8|32545|32545.8|32541|7
1652072750000|2022-05-09 05:05:50|32546.8|32542|32548.3|32543.5|32548.8|32544|32546.3|32541.5|3
1652072760000|2022-05-09 05:06:00|32548.8|32544|32551.3|32546.5|32551.8|32547|32548.3|32543.5|3
1652072770000|2022-05-09 05:06:10|32551.8|32547|32553.8|32549|32553.8|32549|32550.3|32545.5|5
1652072780000|2022-05-09 05:06:20|32554.8|32550|32566.8|32562|32567.3|32562.5|32554.8|32550|20
1652072790000|2022-05-09 05:06:30|32566.3|32561.5|32559.3|32554.5|32566.3|32561.5|32559.3|32554.5|8
1652072800000|2022-05-09 05:06:40|32558.8|32554|32563.3|32558.5|32563.3|32558.5|32558.3|32553.5|1
1652072810000|2022-05-09 05:06:50|32563.8|32559|32563.3|32558.5|32564.3|32559.5|32562.3|32557.5|1
1652072820000|2022-05-09 05:07:00|32562.8|32558|32563.8|32559|32564.3|32559.5|32562.8|32558|1
1652072830000|2022-05-09 05:07:10|32564.3|32559.5|32561.3|32556.5|32564.8|32560|32561.3|32556.5|3
1652072840000|2022-05-09 05:07:20|32560.8|32556|32563.3|32558.5|32563.3|32558.5|32560.3|32555.5|0
1652072850000|2022-05-09 05:07:30|32562.8|32558|32567.3|32562.5|32567.3|32562.5|32562.3|32557.5|3
1652072860000|2022-05-09 05:07:40|32566.8|32562|32581.3|32576.5|32584.8|32580|32566.8|32562|20
1652072870000|2022-05-09 05:07:50|32581.8|32577|32585.3|32580.5|32589.3|32584.5|32581.3|32576.5|17
1652072880000|2022-05-09 05:08:00|32585.8|32581|32593.3|32588.5|32595.8|32591|32585.8|32581|7
1652072890000|2022-05-09 05:08:10|32593.8|32589|32588.8|32584|32594.3|32589.5|32587.8|32583|6
1652072900000|2022-05-09 05:08:20|32589.3|32584.5|32587.3|32582.5|32590.3|32585.5|32585.8|32581|5
1652072910000|2022-05-09 05:08:30|32587.8|32583|32588.8|32584|32589.3|32584.5|32587.3|32582.5|0
1652072920000|2022-05-09 05:08:40|32589.3|32584.5|32593.8|32589|32593.8|32589|32588.8|32584|7
1652072930000|2022-05-09 05:08:50|32594.3|32589.5|32592.8|32588|32594.3|32589.5|32592.3|32587.5|2
1652072940000|2022-05-09 05:09:00|32592.3|32587.5|32591.3|32586.5|32593.3|32588.5|32590.3|32585.5|1
1652072950000|2022-05-09 05:09:10|32590.8|32586|32590.3|32585.5|32591.3|32586.5|32589.3|32584.5|1
1652072960000|2022-05-09 05:09:20|32589.8|32585|32589.8|32585|32590.8|32586|32589.8|32585|1
1652072970000|2022-05-09 05:09:30|32590.3|32585.5|32591.3|32586.5|32592.3|32587.5|32590.3|32585.5|2
1652072980000|2022-05-09 05:09:40|32590.8|32586|32590.3|32585.5|32591.3|32586.5|32590.3|32585.5|3
1652072990000|2022-05-09 05:09:50|32589.8|32585|32587.3|32582.5|32589.8|32585|32586.8|32582|0
1652073000000|2022-05-09 05:10:00|32586.8|32582|32587.3|32582.5|32587.3|32582.5|32585.3|32580.5|0
1652073010000|2022-05-09 05:10:10|32586.8|32582|32583.3|32578.5|32586.8|32582|32582.8|32578|2
1652073020000|2022-05-09 05:10:20|32582.8|32578|32581.3|32576.5|32582.8|32578|32581.3|32576.5|5
1652073030000|2022-05-09 05:10:30|32581.8|32577|32577.8|32573|32582.3|32577.5|32577.8|32573|5
1652073040000|2022-05-09 05:10:40|32578.3|32573.5|32575.8|32571|32579.3|32574.5|32575.8|32571|3
1652073050000|2022-05-09 05:10:50|32576.3|32571.5|32576.8|32572|32576.8|32572|32574.8|32570|5
1652073060000|2022-05-09 05:11:00|32577.3|32572.5|32578.8|32574|32579.3|32574.5|32577.3|32572.5|6
1652073070000|2022-05-09 05:11:10|32578.3|32573.5|32577.3|32572.5|32578.8|32574|32576.8|32572|1
1652073080000|2022-05-09 05:11:20|32578.3|32573.5|32577.3|32572.5|32578.3|32573.5|32577.3|32572.5|4
1652073090000|2022-05-09 05:11:30|32577.8|32573|32578.3|32573.5|32578.3|32573.5|32577.3|32572.5|0
1652073100000|2022-05-09 05:11:40|32578.8|32574|32560.8|32556|32579.3|32574.5|32560.8|32556|61
1652073110000|2022-05-09 05:11:50|32560.3|32555.5|32559.3|32554.5|32563.3|32558.5|32558.8|32554|8
1652073120000|2022-05-09 05:12:00|32558.8|32554|32549.8|32545|32559.3|32554.5|32548.3|32543.5|19
1652073130000|2022-05-09 05:12:10|32549.3|32544.5|32552.3|32547.5|32553.3|32548.5|32548.3|32543.5|11
1652073140000|2022-05-09 05:12:20|32551.8|32547|32552.3|32547.5|32553.3|32548.5|32551.3|32546.5|0
1652073150000|2022-05-09 05:12:30|32552.8|32548|32556.3|32551.5|32556.8|32552|32552.3|32547.5|0
1652073160000|2022-05-09 05:12:40|32556.8|32552|32554.3|32549.5|32556.8|32552|32554.3|32549.5|1
1652073170000|2022-05-09 05:12:50|32553.8|32549|32552.3|32547.5|32554.3|32549.5|32549.8|32545|8
1652073180000|2022-05-09 05:13:00|32552.8|32548|32558.3|32553.5|32558.3|32553.5|32552.8|32548|4
1652073190000|2022-05-09 05:13:10|32558.8|32554|32559.8|32555|32560.3|32555.5|32558.3|32553.5|0
1652073200000|2022-05-09 05:13:20|32558.8|32554|32553.8|32549|32558.8|32554|32553.8|32549|6
1652073210000|2022-05-09 05:13:30|32554.3|32549.5|32555.8|32551|32556.3|32551.5|32554.3|32549.5|1
1652073220000|2022-05-09 05:13:40|32556.3|32551.5|32557.8|32553|32559.3|32554.5|32556.3|32551.5|10
1652073230000|2022-05-09 05:13:50|32557.3|32552.5|32559.3|32554.5|32559.3|32554.5|32557.3|32552.5|2
1652073240000|2022-05-09 05:14:00|32558.8|32554|32562.3|32557.5|32562.3|32557.5|32558.3|32553.5|0
1652073250000|2022-05-09 05:14:10|32562.8|32558|32566.3|32561.5|32567.3|32562.5|32562.3|32557.5|5
1652073260000|2022-05-09 05:14:20|32566.8|32562|32565.8|32561|32568.8|32564|32565.8|32561|4
1652073270000|2022-05-09 05:14:30|32566.3|32561.5|32568.3|32563.5|32568.8|32564|32566.3|32561.5|5
1652073280000|2022-05-09 05:14:40|32567.3|32562.5|32566.8|32562|32567.8|32563|32566.8|32562|0
1652073290000|2022-05-09 05:14:50|32566.3|32561.5|32567.8|32563|32568.3|32563.5|32566.3|32561.5|2
1652073300000|2022-05-09 05:15:00|32568.3|32563.5|32566.8|32562|32568.3|32563.5|32566.8|32562|1
1652073310000|2022-05-09 05:15:10|32566.3|32561.5|32566.8|32562|32566.8|32562|32565.3|32560.5|0
1652073320000|2022-05-09 05:15:20|32566.3|32561.5|32566.3|32561.5|32566.3|32561.5|32565.3|32560.5|3
1652073330000|2022-05-09 05:15:30|32567.3|32562.5|32567.3|32562.5|32567.8|32563|32567.3|32562.5|1
1652073340000|2022-05-09 05:15:40|32566.8|32562|32567.3|32562.5|32567.8|32563|32566.8|32562|1
1652073350000|2022-05-09 05:15:50|32567.8|32563|32566.3|32561.5|32568.8|32564|32565.8|32561|4
1652073360000|2022-05-09 05:16:00|32566.8|32562|32562.8|32558|32566.8|32562|32562.8|32558|2
1652073370000|2022-05-09 05:16:10|32562.3|32557.5|32559.8|32555|32562.3|32557.5|32559.3|32554.5|1
1652073380000|2022-05-09 05:16:20|32559.3|32554.5|32556.8|32552|32559.8|32555|32555.8|32551|1
1652073390000|2022-05-09 05:16:30|32556.3|32551.5|32553.3|32548.5|32556.8|32552|32551.3|32546.5|9
1652073400000|2022-05-09 05:16:40|32553.8|32549|32559.8|32555|32559.8|32555|32553.8|32549|5
1652073410000|2022-05-09 05:16:50|32559.3|32554.5|32559.3|32554.5|32560.3|32555.5|32557.8|32553|3
1652073420000|2022-05-09 05:17:00|32559.8|32555|32556.3|32551.5|32559.8|32555|32554.8|32550|3
1652073430000|2022-05-09 05:17:10|32555.8|32551|32557.8|32553|32557.8|32553|32553.8|32549|1
1652073440000|2022-05-09 05:17:20|32558.3|32553.5|32559.3|32554.5|32560.3|32555.5|32558.3|32553.5|2
1652073450000|2022-05-09 05:17:30|32559.8|32555|32559.3|32554.5|32560.3|32555.5|32557.8|32553|0
1652073460000|2022-05-09 05:17:40|32558.8|32554|32558.8|32554|32560.3|32555.5|32557.8|32553|0
1652073470000|2022-05-09 05:17:50|32558.3|32553.5|32557.8|32553|32558.3|32553.5|32557.8|32553|0
1652073480000|2022-05-09 05:18:00|32557.3|32552.5|32551.3|32546.5|32557.3|32552.5|32551.3|32546.5|2
1652073490000|2022-05-09 05:18:10|32550.8|32546|32551.8|32547|32552.3|32547.5|32550.3|32545.5|2
1652073500000|2022-05-09 05:18:20|32552.3|32547.5|32550.3|32545.5|32552.3|32547.5|32550.3|32545.5|3
1652073510000|2022-05-09 05:18:30|32549.8|32545|32549.3|32544.5|32549.8|32545|32548.3|32543.5|0
1652073520000|2022-05-09 05:18:40|32548.8|32544|32545.8|32541|32548.8|32544|32545.8|32541|1
1652073530000|2022-05-09 05:18:50|32546.3|32541.5|32546.3|32541.5|32546.3|32541.5|32543.8|32539|6
1652073540000|2022-05-09 05:19:00|32545.8|32541|32545.3|32540.5|32545.8|32541|32544.8|32540|0
1652073550000|2022-05-09 05:19:10|32546.3|32541.5|32547.3|32542.5|32548.8|32544|32546.3|32541.5|2
1652073560000|2022-05-09 05:19:20|32547.8|32543|32547.3|32542.5|32547.8|32543|32546.3|32541.5|0
1652073570000|2022-05-09 05:19:30|32547.8|32543|32549.3|32544.5|32550.8|32546|32547.8|32543|3
1652073580000|2022-05-09 05:19:40|32549.8|32545|32549.3|32544.5|32550.3|32545.5|32549.3|32544.5|0
1652073590000|2022-05-09 05:19:50|32549.8|32545|32549.8|32545|32550.3|32545.5|32549.3|32544.5|1
1652073600000|2022-05-09 05:20:00|32549.3|32544.5|32550.8|32546|32552.8|32548|32549.3|32544.5|4
1652073610000|2022-05-09 05:20:10|32550.3|32545.5|32551.3|32546.5|32551.3|32546.5|32550.3|32545.5|1
1652073620000|2022-05-09 05:20:20|32550.8|32546|32551.3|32546.5|32552.3|32547.5|32550.8|32546|0
1652073630000|2022-05-09 05:20:30|32551.8|32547|32554.3|32549.5|32555.3|32550.5|32551.3|32546.5|4
1652073640000|2022-05-09 05:20:40|32554.8|32550|32555.3|32550.5|32555.3|32550.5|32554.8|32550|0
1652073650000|2022-05-09 05:20:50|32554.8|32550|32553.3|32548.5|32554.8|32550|32553.3|32548.5|3
1652073660000|2022-05-09 05:21:00|32553.8|32549|32555.3|32550.5|32555.3|32550.5|32553.8|32549|5
1652073670000|2022-05-09 05:21:10|32555.8|32551|32559.3|32554.5|32559.3|32554.5|32555.8|32551|4
1652073680000|2022-05-09 05:21:20|32558.8|32554|32553.8|32549|32560.8|32556|32552.8|32548|21
1652073690000|2022-05-09 05:21:30|32554.3|32549.5|32554.3|32549.5|32555.3|32550.5|32553.3|32548.5|6
1652073700000|2022-05-09 05:21:40|32554.8|32550|32558.3|32553.5|32560.3|32555.5|32554.8|32550|2
1652073710000|2022-05-09 05:21:50|32557.8|32553|32549.8|32545|32557.8|32553|32549.8|32545|4
1652073720000|2022-05-09 05:22:00|32550.3|32545.5|32549.8|32545|32550.8|32546|32547.3|32542.5|10
1652073730000|2022-05-09 05:22:10|32548.8|32544|32547.3|32542.5|32550.8|32546|32545.8|32541|4
1652073740000|2022-05-09 05:22:20|32547.8|32543|32551.8|32547|32552.3|32547.5|32547.8|32543|0
1652073750000|2022-05-09 05:22:30|32552.8|32548|32553.3|32548.5|32554.3|32549.5|32552.8|32548|3
1652073760000|2022-05-09 05:22:40|32553.8|32549|32554.3|32549.5|32554.8|32550|32553.8|32549|0
1652073770000|2022-05-09 05:22:50|32553.8|32549|32551.3|32546.5|32554.3|32549.5|32550.8|32546|3
1652073780000|2022-05-09 05:23:00|32551.8|32547|32552.3|32547.5|32552.3|32547.5|32551.3|32546.5|0
1652073790000|2022-05-09 05:23:10|32552.8|32548|32558.8|32554|32558.8|32554|32552.8|32548|2
1652073800000|2022-05-09 05:23:20|32559.8|32555|32557.3|32552.5|32560.3|32555.5|32557.3|32552.5|1
1652073810000|2022-05-09 05:23:30|32556.8|32552|32558.8|32554|32559.3|32554.5|32556.8|32552|1
1652073820000|2022-05-09 05:23:40|32557.8|32553|32556.3|32551.5|32557.8|32553|32556.3|32551.5|2
1652073830000|2022-05-09 05:23:50|32555.8|32551|32555.3|32550.5|32555.8|32551|32553.8|32549|1
1652073840000|2022-05-09 05:24:00|32555.8|32551|32554.3|32549.5|32555.8|32551|32554.3|32549.5|0
1652073850000|2022-05-09 05:24:10|32554.8|32550|32555.8|32551|32557.3|32552.5|32554.8|32550|2
1652073860000|2022-05-09 05:24:20|32556.3|32551.5|32558.3|32553.5|32559.3|32554.5|32556.3|32551.5|0
1652073870000|2022-05-09 05:24:30|32557.8|32553|32556.3|32551.5|32557.8|32553|32555.8|32551|0
1652073880000|2022-05-09 05:24:40|32556.8|32552|32553.3|32548.5|32556.8|32552|32553.3|32548.5|2
1652073890000|2022-05-09 05:24:50|32553.8|32549|32553.8|32549|32555.3|32550.5|32553.8|32549|0
1652073900000|2022-05-09 05:25:00|32553.3|32548.5|32551.3|32546.5|32553.3|32548.5|32549.3|32544.5|2
1652073910000|2022-05-09 05:25:10|32551.8|32547|32551.3|32546.5|32551.8|32547|32551.3|32546.5|0
1652073920000|2022-05-09 05:25:20|32550.8|32546|32545.8|32541|32551.3|32546.5|32545.3|32540.5|4
1652073930000|2022-05-09 05:25:30|32546.3|32541.5|32547.8|32543|32548.3|32543.5|32546.3|32541.5|9
1652073940000|2022-05-09 05:25:40|32548.3|32543.5|32550.3|32545.5|32550.8|32546|32548.3|32543.5|0
1652073950000|2022-05-09 05:25:50|32549.8|32545|32548.8|32544|32549.8|32545|32548.3|32543.5|3
1652073960000|2022-05-09 05:26:00|32549.3|32544.5|32547.3|32542.5|32549.3|32544.5|32547.3|32542.5|0
1652073970000|2022-05-09 05:26:10|32547.8|32543|32547.8|32543|32549.3|32544.5|32547.8|32543|1
1652073980000|2022-05-09 05:26:20|32548.3|32543.5|32547.3|32542.5|32548.3|32543.5|32547.3|32542.5|0
1652073990000|2022-05-09 05:26:30|32547.8|32543|32547.3|32542.5|32547.8|32543|32546.8|32542|0
1652074000000|2022-05-09 05:26:40|32547.8|32543|32551.3|32546.5|32551.3|32546.5|32547.8|32543|7
1652074010000|2022-05-09 05:26:50|32551.8|32547|32549.3|32544.5|32554.3|32549.5|32548.8|32544|3
1652074020000|2022-05-09 05:27:00|32548.8|32544|32548.3|32543.5|32549.3|32544.5|32548.3|32543.5|0
1652074030000|2022-05-09 05:27:10|32548.8|32544|32548.3|32543.5|32548.8|32544|32547.8|32543|1
1652074040000|2022-05-09 05:27:20|32547.3|32542.5|32548.3|32543.5|32548.8|32544|32547.3|32542.5|3
1652074050000|2022-05-09 05:27:30|32547.8|32543|32547.8|32543|32548.3|32543.5|32546.8|32542|1
1652074060000|2022-05-09 05:27:40|32548.3|32543.5|32552.3|32547.5|32552.3|32547.5|32548.3|32543.5|2
1652074070000|2022-05-09 05:27:50|32551.3|32546.5|32554.3|32549.5|32554.3|32549.5|32551.3|32546.5|1
1652074080000|2022-05-09 05:28:00|32553.8|32549|32553.3|32548.5|32553.8|32549|32553.3|32548.5|0
1652074090000|2022-05-09 05:28:10|32552.8|32548|32553.3|32548.5|32554.3|32549.5|32552.8|32548|3
1652074100000|2022-05-09 05:28:20|32551.3|32546.5|32551.3|32546.5|32553.3|32548.5|32551.3|32546.5|5
1652074110000|2022-05-09 05:28:30|32551.8|32547|32549.3|32544.5|32551.8|32547|32549.3|32544.5|2
1652074120000|2022-05-09 05:28:40|32549.8|32545|32552.3|32547.5|32552.3|32547.5|32549.8|32545|0
1652074130000|2022-05-09 05:28:50|32551.8|32547|32551.8|32547|32552.8|32548|32551.8|32547|2
1652074140000|2022-05-09 05:29:00|32552.3|32547.5|32553.3|32548.5|32553.3|32548.5|32551.3|32546.5|3
1652074150000|2022-05-09 05:29:10|32552.8|32548|32552.3|32547.5|32553.3|32548.5|32552.3|32547.5|1
1652074160000|2022-05-09 05:29:20|32551.8|32547|32551.3|32546.5|32552.3|32547.5|32551.3|32546.5|0
1652074170000|2022-05-09 05:29:30|32551.8|32547|32550.8|32546|32551.8|32547|32548.3|32543.5|5
1652074180000|2022-05-09 05:29:40|32550.3|32545.5|32550.3|32545.5|32550.8|32546|32550.3|32545.5|0
1652074190000|2022-05-09 05:29:50|32550.8|32546|32550.8|32546|32550.8|32546|32550.3|32545.5|0
1652074200000|2022-05-09 05:30:00|32550.3|32545.5|32552.3|32547.5|32552.3|32547.5|32549.8|32545|5
1652074210000|2022-05-09 05:30:10|32554.3|32549.5|32551.3|32546.5|32554.3|32549.5|32551.3|32546.5|0
1652074220000|2022-05-09 05:30:20|32550.8|32546|32551.3|32546.5|32551.8|32547|32549.8|32545|1
1652074230000|2022-05-09 05:30:30|32552.3|32547.5|32554.3|32549.5|32555.3|32550.5|32552.3|32547.5|2
1652074240000|2022-05-09 05:30:40|32554.8|32550|32555.3|32550.5|32555.3|32550.5|32554.8|32550|1
1652074250000|2022-05-09 05:30:50|32556.3|32551.5|32560.3|32555.5|32560.3|32555.5|32555.8|32551|4
1652074260000|2022-05-09 05:31:00|32561.3|32556.5|32571.3|32566.5|32571.8|32567|32561.3|32556.5|10
1652074270000|2022-05-09 05:31:10|32570.8|32566|32563.3|32558.5|32571.8|32567|32563.3|32558.5|7
1652074280000|2022-05-09 05:31:20|32562.8|32558|32559.3|32554.5|32562.8|32558|32558.3|32553.5|5
1652074290000|2022-05-09 05:31:30|32558.8|32554|32561.8|32557|32561.8|32557|32558.8|32554|1
1652074300000|2022-05-09 05:31:40|32562.3|32557.5|32563.3|32558.5|32563.3|32558.5|32561.8|32557|5
1652074310000|2022-05-09 05:31:50|32563.8|32559|32564.8|32560|32566.3|32561.5|32563.8|32559|12
1652074320000|2022-05-09 05:32:00|32565.3|32560.5|32567.3|32562.5|32568.3|32563.5|32565.3|32560.5|4
1652074330000|2022-05-09 05:32:10|32567.8|32563|32565.3|32560.5|32567.8|32563|32564.8|32560|2
1652074340000|2022-05-09 05:32:20|32564.8|32560|32565.3|32560.5|32566.3|32561.5|32564.3|32559.5|1
1652074350000|2022-05-09 05:32:30|32565.8|32561|32562.3|32557.5|32566.3|32561.5|32562.3|32557.5|5
1652074360000|2022-05-09 05:32:40|32561.8|32557|32565.3|32560.5|32565.8|32561|32561.3|32556.5|4
1652074370000|2022-05-09 05:32:50|32565.8|32561|32566.3|32561.5|32567.3|32562.5|32564.8|32560|3
1652074380000|2022-05-09 05:33:00|32565.8|32561|32566.3|32561.5|32566.3|32561.5|32564.8|32560|0
1652074390000|2022-05-09 05:33:10|32565.8|32561|32566.3|32561.5|32566.8|32562|32565.8|32561|1
1652074400000|2022-05-09 05:33:20|32566.8|32562|32563.3|32558.5|32566.8|32562|32563.3|32558.5|1
1652074410000|2022-05-09 05:33:30|32562.8|32558|32566.3|32561.5|32566.3|32561.5|32562.8|32558|3
1652074420000|2022-05-09 05:33:40|32566.8|32562|32560.3|32555.5|32566.8|32562|32560.3|32555.5|4
1652074430000|2022-05-09 05:33:50|32559.8|32555|32562.3|32557.5|32562.8|32558|32559.3|32554.5|5
1652074440000|2022-05-09 05:34:00|32561.8|32557|32564.3|32559.5|32564.3|32559.5|32560.3|32555.5|1
1652074450000|2022-05-09 05:34:10|32563.8|32559|32563.3|32558.5|32563.8|32559|32562.3|32557.5|1
1652074460000|2022-05-09 05:34:20|32562.8|32558|32563.3|32558.5|32564.3|32559.5|32560.3|32555.5|6
1652074470000|2022-05-09 05:34:30|32562.8|32558|32562.3|32557.5|32562.8|32558|32561.8|32557|0
1652074480000|2022-05-09 05:34:40|32560.8|32556|32555.3|32550.5|32561.3|32556.5|32551.8|32547|15
1652074490000|2022-05-09 05:34:50|32554.8|32550|32554.8|32550|32555.3|32550.5|32551.3|32546.5|3
1652074500000|2022-05-09 05:35:00|32554.3|32549.5|32554.3|32549.5|32558.8|32554|32554.3|32549.5|7
1652074510000|2022-05-09 05:35:10|32553.8|32549|32552.3|32547.5|32554.3|32549.5|32550.8|32546|1
1652074520000|2022-05-09 05:35:20|32551.8|32547|32551.8|32547|32553.3|32548.5|32551.3|32546.5|3
1652074530000|2022-05-09 05:35:30|32552.8|32548|32553.3|32548.5|32555.8|32551|32551.8|32547|4
1652074540000|2022-05-09 05:35:40|32552.8|32548|32551.8|32547|32553.3|32548.5|32550.8|32546|0
1652074550000|2022-05-09 05:35:50|32551.3|32546.5|32546.8|32542|32552.3|32547.5|32541.3|32536.5|23
1652074560000|2022-05-09 05:36:00|32546.3|32541.5|32543.3|32538.5|32546.8|32542|32543.3|32538.5|5
1652074570000|2022-05-09 05:36:10|32542.8|32538|32539.8|32535|32542.8|32538|32538.8|32534|7
1652074580000|2022-05-09 05:36:20|32539.3|32534.5|32543.8|32539|32545.3|32540.5|32539.3|32534.5|8
1652074590000|2022-05-09 05:36:30|32543.3|32538.5|32546.8|32542|32546.8|32542|32542.3|32537.5|9
1652074600000|2022-05-09 05:36:40|32546.3|32541.5|32544.3|32539.5|32546.3|32541.5|32542.3|32537.5|9
1652074610000|2022-05-09 05:36:50|32544.8|32540|32541.3|32536.5|32544.8|32540|32539.3|32534.5|7
1652074620000|2022-05-09 05:37:00|32540.8|32536|32545.3|32540.5|32547.3|32542.5|32540.8|32536|10
1652074630000|2022-05-09 05:37:10|32545.8|32541|32545.8|32541|32545.8|32541|32545.8|32541|1
1652074640000|2022-05-09 05:37:20|32547.3|32542.5|32554.3|32549.5|32554.3|32549.5|32547.3|32542.5|6
1652074650000|2022-05-09 05:37:30|32554.8|32550|32557.3|32552.5|32557.3|32552.5|32553.8|32549|2
1652074660000|2022-05-09 05:37:40|32558.3|32553.5|32554.3|32549.5|32558.3|32553.5|32554.3|32549.5|9
1652074670000|2022-05-09 05:37:50|32555.3|32550.5|32555.3|32550.5|32555.8|32551|32553.8|32549|10
1652074680000|2022-05-09 05:38:00|32556.3|32551.5|32556.3|32551.5|32556.8|32552|32555.3|32550.5|2
1652074690000|2022-05-09 05:38:10|32556.8|32552|32562.3|32557.5|32562.3|32557.5|32556.3|32551.5|5
1652074700000|2022-05-09 05:38:20|32561.8|32557|32563.3|32558.5|32563.3|32558.5|32560.8|32556|4
1652074710000|2022-05-09 05:38:30|32562.8|32558|32569.3|32564.5|32570.3|32565.5|32561.8|32557|8
1652074720000|2022-05-09 05:38:40|32568.8|32564|32568.3|32563.5|32568.8|32564|32567.3|32562.5|3
1652074730000|2022-05-09 05:38:50|32568.8|32564|32569.3|32564.5|32569.3|32564.5|32567.8|32563|1
1652074740000|2022-05-09 05:39:00|32572.8|32568|32569.3|32564.5|32573.8|32569|32568.3|32563.5|12
1652074750000|2022-05-09 05:39:10|32569.8|32565|32566.3|32561.5|32570.3|32565.5|32565.8|32561|2
1652074760000|2022-05-09 05:39:20|32567.3|32562.5|32563.8|32559|32567.3|32562.5|32563.8|32559|1
1652074770000|2022-05-09 05:39:30|32564.3|32559.5|32560.3|32555.5|32564.3|32559.5|32556.3|32551.5|8
1652074780000|2022-05-09 05:39:40|32560.8|32556|32558.8|32554|32561.3|32556.5|32558.8|32554|1
1652074790000|2022-05-09 05:39:50|32559.3|32554.5|32559.3|32554.5|32560.3|32555.5|32558.8|32554|3
1652074800000|2022-05-09 05:40:00|32558.8|32554|32553.3|32548.5|32559.3|32554.5|32553.3|32548.5|3
1652074810000|2022-05-09 05:40:10|32553.8|32549|32552.3|32547.5|32556.3|32551.5|32551.8|32547|18
1652074820000|2022-05-09 05:40:20|32552.8|32548|32551.3|32546.5|32554.3|32549.5|32551.3|32546.5|9
1652074830000|2022-05-09 05:40:30|32550.8|32546|32546.8|32542|32552.3|32547.5|32545.3|32540.5|13
1652074840000|2022-05-09 05:40:40|32547.3|32542.5|32548.3|32543.5|32548.8|32544|32545.8|32541|2
1652074850000|2022-05-09 05:40:50|32547.8|32543|32546.3|32541.5|32547.8|32543|32545.8|32541|2
1652074860000|2022-05-09 05:41:00|32546.8|32542|32548.8|32544|32548.8|32544|32546.8|32542|3
1652074870000|2022-05-09 05:41:10|32548.3|32543.5|32550.3|32545.5|32550.3|32545.5|32547.8|32543|3
1652074880000|2022-05-09 05:41:20|32550.8|32546|32550.3|32545.5|32551.3|32546.5|32549.8|32545|1
1652074890000|2022-05-09 05:41:30|32550.8|32546|32550.8|32546|32550.8|32546|32550.8|32546|1
1652074900000|2022-05-09 05:41:40|32551.3|32546.5|32551.3|32546.5|32551.3|32546.5|32549.3|32544.5|5
1652074910000|2022-05-09 05:41:50|32550.8|32546|32551.3|32546.5|32551.3|32546.5|32550.8|32546|1
1652074920000|2022-05-09 05:42:00|32550.8|32546|32545.3|32540.5|32550.8|32546|32544.8|32540|5
1652074930000|2022-05-09 05:42:10|32544.8|32540|32549.3|32544.5|32549.3|32544.5|32544.3|32539.5|3
1652074940000|2022-05-09 05:42:20|32548.8|32544|32550.8|32546|32550.8|32546|32548.8|32544|1
1652074950000|2022-05-09 05:42:30|32551.3|32546.5|32553.3|32548.5|32557.3|32552.5|32551.3|32546.5|8
1652074960000|2022-05-09 05:42:40|32553.8|32549|32555.8|32551|32555.8|32551|32553.8|32549|0
1652074970000|2022-05-09 05:42:50|32555.3|32550.5|32555.3|32550.5|32555.3|32550.5|32554.3|32549.5|0
1652074980000|2022-05-09 05:43:00|32554.8|32550|32556.3|32551.5|32557.8|32553|32554.8|32550|6
1652074990000|2022-05-09 05:43:10|32555.8|32551|32551.8|32547|32556.3|32551.5|32551.8|32547|3
1652075000000|2022-05-09 05:43:20|32552.3|32547.5|32547.8|32543|32552.8|32548|32547.8|32543|2
1652075010000|2022-05-09 05:43:30|32550.8|32546|32550.3|32545.5|32551.3|32546.5|32549.3|32544.5|10
1652075020000|2022-05-09 05:43:40|32549.8|32545|32552.3|32547.5|32552.3|32547.5|32549.3|32544.5|0
1652075030000|2022-05-09 05:43:50|32552.8|32548|32552.3|32547.5|32552.8|32548|32552.3|32547.5|0
1652075040000|2022-05-09 05:44:00|32550.3|32545.5|32549.8|32545|32550.3|32545.5|32548.8|32544|7
1652075050000|2022-05-09 05:44:10|32550.3|32545.5|32549.8|32545|32550.8|32546|32549.8|32545|1
1652075060000|2022-05-09 05:44:20|32551.8|32547|32550.3|32545.5|32551.8|32547|32550.3|32545.5|3
1652075070000|2022-05-09 05:44:30|32549.8|32545|32552.3|32547.5|32552.3|32547.5|32549.8|32545|1
1652075080000|2022-05-09 05:44:40|32551.8|32547|32552.3|32547.5|32552.3|32547.5|32551.3|32546.5|0
1652075090000|2022-05-09 05:44:50|32551.8|32547|32552.3|32547.5|32552.8|32548|32551.8|32547|1
1652075100000|2022-05-09 05:45:00|32552.8|32548|32551.3|32546.5|32552.8|32548|32551.3|32546.5|1
1652075110000|2022-05-09 05:45:10|32550.8|32546|32553.8|32549|32553.8|32549|32550.3|32545.5|3
1652075120000|2022-05-09 05:45:20|32553.3|32548.5|32553.3|32548.5|32555.3|32550.5|32552.8|32548|0
1652075130000|2022-05-09 05:45:30|32552.8|32548|32554.3|32549.5|32554.3|32549.5|32552.8|32548|3
1652075140000|2022-05-09 05:45:40|32554.8|32550|32555.3|32550.5|32556.3|32551.5|32554.3|32549.5|1
1652075150000|2022-05-09 05:45:50|32554.8|32550|32554.3|32549.5|32555.3|32550.5|32553.8|32549|5
1652075160000|2022-05-09 05:46:00|32553.8|32549|32550.8|32546|32553.8|32549|32549.3|32544.5|7
1652075170000|2022-05-09 05:46:10|32550.3|32545.5|32549.3|32544.5|32550.8|32546|32549.3|32544.5|1
1652075180000|2022-05-09 05:46:20|32548.8|32544|32553.3|32548.5|32554.3|32549.5|32548.8|32544|2
1652075190000|2022-05-09 05:46:30|32553.8|32549|32555.8|32551|32555.8|32551|32553.3|32548.5|0
1652075200000|2022-05-09 05:46:40|32556.3|32551.5|32553.3|32548.5|32556.8|32552|32553.3|32548.5|4
1652075210000|2022-05-09 05:46:50|32552.3|32547.5|32550.3|32545.5|32552.3|32547.5|32548.3|32543.5|9
1652075220000|2022-05-09 05:47:00|32550.8|32546|32550.8|32546|32552.3|32547.5|32550.3|32545.5|3
1652075230000|2022-05-09 05:47:10|32549.8|32545|32549.8|32545|32550.8|32546|32549.3|32544.5|7
1652075240000|2022-05-09 05:47:20|32549.3|32544.5|32548.3|32543.5|32549.3|32544.5|32547.8|32543|3
1652075250000|2022-05-09 05:47:30|32547.8|32543|32541.8|32537|32547.8|32543|32539.8|32535|5
1652075260000|2022-05-09 05:47:40|32542.3|32537.5|32544.3|32539.5|32546.3|32541.5|32541.3|32536.5|3
1652075270000|2022-05-09 05:47:50|32544.8|32540|32545.3|32540.5|32545.3|32540.5|32541.8|32537|5
1652075280000|2022-05-09 05:48:00|32545.8|32541|32550.3|32545.5|32550.8|32546|32545.3|32540.5|4
1652075290000|2022-05-09 05:48:10|32550.8|32546|32552.3|32547.5|32552.3|32547.5|32549.3|32544.5|8
1652075300000|2022-05-09 05:48:20|32551.8|32547|32554.3|32549.5|32555.3|32550.5|32551.8|32547|1
1652075310000|2022-05-09 05:48:30|32553.8|32549|32553.3|32548.5|32554.8|32550|32551.8|32547|1
1652075320000|2022-05-09 05:48:40|32552.8|32548|32552.3|32547.5|32553.3|32548.5|32551.8|32547|1
1652075330000|2022-05-09 05:48:50|32551.8|32547|32550.3|32545.5|32552.3|32547.5|32550.3|32545.5|0
1652075340000|2022-05-09 05:49:00|32550.8|32546|32538.8|32534|32550.8|32546|32538.3|32533.5|4
1652075350000|2022-05-09 05:49:10|32539.3|32534.5|32539.3|32534.5|32540.8|32536|32538.3|32533.5|6
1652075360000|2022-05-09 05:49:20|32539.8|32535|32539.8|32535|32541.3|32536.5|32539.8|32535|0
1652075370000|2022-05-09 05:49:30|32539.3|32534.5|32540.3|32535.5|32542.3|32537.5|32539.3|32534.5|9
1652075380000|2022-05-09 05:49:40|32540.8|32536|32539.8|32535|32541.3|32536.5|32539.8|32535|0
1652075390000|2022-05-09 05:49:50|32539.3|32534.5|32541.8|32537|32541.8|32537|32538.8|32534|2
1652075400000|2022-05-09 05:50:00|32542.3|32537.5|32541.8|32537|32542.8|32538|32541.8|32537|1
1652075410000|2022-05-09 05:50:10|32542.3|32537.5|32541.3|32536.5|32542.3|32537.5|32540.3|32535.5|3
1652075420000|2022-05-09 05:50:20|32540.8|32536|32542.3|32537.5|32543.3|32538.5|32540.8|32536|2
1652075430000|2022-05-09 05:50:30|32542.8|32538|32544.3|32539.5|32545.3|32540.5|32542.8|32538|4
1652075440000|2022-05-09 05:50:40|32543.8|32539|32543.8|32539|32544.3|32539.5|32543.8|32539|2
1652075450000|2022-05-09 05:50:50|32542.3|32537.5|32539.8|32535|32543.3|32538.5|32539.3|32534.5|1
1652075460000|2022-05-09 05:51:00|32539.3|32534.5|32543.3|32538.5|32544.8|32540|32538.8|32534|18
1652075470000|2022-05-09 05:51:10|32543.8|32539|32540.8|32536|32545.3|32540.5|32540.8|32536|4
1652075480000|2022-05-09 05:51:20|32540.3|32535.5|32541.3|32536.5|32541.8|32537|32540.3|32535.5|1
1652075490000|2022-05-09 05:51:30|32541.8|32537|32543.3|32538.5|32543.3|32538.5|32541.8|32537|0
1652075500000|2022-05-09 05:51:40|32542.8|32538|32541.8|32537|32542.8|32538|32541.8|32537|0
1652075510000|2022-05-09 05:51:50|32541.3|32536.5|32537.8|32533|32541.3|32536.5|32537.8|32533|0
1652075520000|2022-05-09 05:52:00|32538.3|32533.5|32542.8|32538|32543.3|32538.5|32537.8|32533|9
1652075530000|2022-05-09 05:52:10|32544.3|32539.5|32550.3|32545.5|32550.3|32545.5|32544.3|32539.5|11
1652075540000|2022-05-09 05:52:20|32549.8|32545|32546.3|32541.5|32550.3|32545.5|32546.3|32541.5|3
1652075550000|2022-05-09 05:52:30|32545.8|32541|32546.3|32541.5|32546.8|32542|32543.8|32539|4
1652075560000|2022-05-09 05:52:40|32545.3|32540.5|32544.3|32539.5|32545.8|32541|32543.3|32538.5|6
1652075570000|2022-05-09 05:52:50|32544.8|32540|32545.8|32541|32547.8|32543|32544.8|32540|4
1652075580000|2022-05-09 05:53:00|32545.3|32540.5|32544.8|32540|32545.3|32540.5|32543.8|32539|2
1652075590000|2022-05-09 05:53:10|32545.3|32540.5|32544.3|32539.5|32545.8|32541|32544.3|32539.5|2
1652075600000|2022-05-09 05:53:20|32543.8|32539|32543.3|32538.5|32544.3|32539.5|32542.8|32538|4
1652075610000|2022-05-09 05:53:30|32545.3|32540.5|32546.3|32541.5|32546.8|32542|32544.3|32539.5|2
1652075620000|2022-05-09 05:53:40|32546.8|32542|32546.8|32542|32548.8|32544|32545.3|32540.5|4
1652075630000|2022-05-09 05:53:50|32547.3|32542.5|32546.3|32541.5|32547.8|32543|32546.3|32541.5|0
1652075640000|2022-05-09 05:54:00|32546.8|32542|32545.3|32540.5|32547.3|32542.5|32545.3|32540.5|0
1652075650000|2022-05-09 05:54:10|32545.8|32541|32545.8|32541|32546.8|32542|32544.3|32539.5|2
1652075660000|2022-05-09 05:54:20|32545.3|32540.5|32550.8|32546|32550.8|32546|32544.8|32540|3
1652075670000|2022-05-09 05:54:30|32551.3|32546.5|32555.3|32550.5|32555.3|32550.5|32550.8|32546|3
1652075680000|2022-05-09 05:54:40|32555.8|32551|32555.3|32550.5|32557.3|32552.5|32554.8|32550|6
1652075690000|2022-05-09 05:54:50|32555.8|32551|32555.8|32551|32556.8|32552|32555.3|32550.5|0
1652075700000|2022-05-09 05:55:00|32555.3|32550.5|32553.3|32548.5|32555.3|32550.5|32553.3|32548.5|0
1652075710000|2022-05-09 05:55:10|32553.8|32549|32554.3|32549.5|32556.3|32551.5|32553.8|32549|8
1652075720000|2022-05-09 05:55:20|32554.8|32550|32553.8|32549|32555.3|32550.5|32552.8|32548|1
1652075730000|2022-05-09 05:55:30|32552.8|32548|32553.3|32548.5|32553.3|32548.5|32551.8|32547|4
1652075740000|2022-05-09 05:55:40|32553.8|32549|32551.3|32546.5|32555.3|32550.5|32550.8|32546|5
1652075750000|2022-05-09 05:55:50|32552.3|32547.5|32550.3|32545.5|32553.3|32548.5|32549.8|32545|14
1652075760000|2022-05-09 05:56:00|32549.8|32545|32548.3|32543.5|32550.3|32545.5|32547.8|32543|0
1652075770000|2022-05-09 05:56:10|32546.3|32541.5|32546.3|32541.5|32546.8|32542|32545.8|32541|3
1652075780000|2022-05-09 05:56:20|32545.8|32541|32546.3|32541.5|32546.3|32541.5|32544.8|32540|10
1652075790000|2022-05-09 05:56:30|32547.3|32542.5|32547.3|32542.5|32547.8|32543|32547.3|32542.5|6
1652075800000|2022-05-09 05:56:40|32546.8|32542|32546.3|32541.5|32547.3|32542.5|32545.8|32541|8
1652075810000|2022-05-09 05:56:50|32546.8|32542|32542.3|32537.5|32546.8|32542|32542.3|32537.5|5
1652075820000|2022-05-09 05:57:00|32541.8|32537|32537.8|32533|32542.3|32537.5|32536.8|32532|7
1652075830000|2022-05-09 05:57:10|32536.8|32532|32541.3|32536.5|32541.8|32537|32536.8|32532|7
1652075840000|2022-05-09 05:57:20|32539.3|32534.5|32541.8|32537|32542.8|32538|32539.3|32534.5|6
1652075850000|2022-05-09 05:57:30|32541.3|32536.5|32543.3|32538.5|32543.3|32538.5|32541.3|32536.5|1
1652075860000|2022-05-09 05:57:40|32542.8|32538|32539.3|32534.5|32542.8|32538|32538.8|32534|3
1652075870000|2022-05-09 05:57:50|32542.8|32538|32543.3|32538.5|32546.8|32542|32542.8|32538|7
1652075880000|2022-05-09 05:58:00|32545.3|32540.5|32538.8|32534|32546.3|32541.5|32538.8|32534|8
1652075890000|2022-05-09 05:58:10|32538.3|32533.5|32539.3|32534.5|32539.3|32534.5|32532.3|32527.5|18
1652075900000|2022-05-09 05:58:20|32537.8|32533|32534.3|32529.5|32538.3|32533.5|32533.8|32529|4
1652075910000|2022-05-09 05:58:30|32533.8|32529|32531.8|32527|32533.8|32529|32529.3|32524.5|14
1652075920000|2022-05-09 05:58:40|32524.3|32519.5|32528.3|32523.5|32528.3|32523.5|32524.3|32519.5|29
1652075930000|2022-05-09 05:58:50|32527.8|32523|32525.3|32520.5|32528.3|32523.5|32524.3|32519.5|12
1652075940000|2022-05-09 05:59:00|32525.8|32521|32530.3|32525.5|32530.3|32525.5|32525.3|32520.5|13
1652075950000|2022-05-09 05:59:10|32530.8|32526|32530.8|32526|32532.3|32527.5|32530.3|32525.5|9
1652075960000|2022-05-09 05:59:20|32531.3|32526.5|32529.3|32524.5|32531.8|32527|32528.8|32524|3
1652075970000|2022-05-09 05:59:30|32528.8|32524|32529.3|32524.5|32529.3|32524.5|32526.8|32522|7
1652075980000|2022-05-09 05:59:40|32529.8|32525|32533.3|32528.5|32536.3|32531.5|32529.8|32525|8
1652075990000|2022-05-09 05:59:50|32532.8|32528|32526.3|32521.5|32534.3|32529.5|32525.8|32521|10
1652076000000|2022-05-09 06:00:00|32525.7|32522.1|32537.7|32534.1|32541.7|32538.1|32522.7|32519.1|38
1652076010000|2022-05-09 06:00:10|32537.2|32533.6|32536.7|32533.1|32537.2|32533.6|32533.2|32529.6|5
1652076020000|2022-05-09 06:00:20|32537.2|32533.6|32546.2|32542.6|32546.2|32542.6|32536.7|32533.1|17
1652076030000|2022-05-09 06:00:30|32545.7|32542.1|32555.2|32551.6|32555.7|32552.1|32545.2|32541.6|21
1652076040000|2022-05-09 06:00:40|32555.7|32552.1|32559.2|32555.6|32560.2|32556.6|32553.7|32550.1|14
1652076050000|2022-05-09 06:00:50|32559.7|32556.1|32551.7|32548.1|32559.7|32556.1|32551.7|32548.1|12
1652076060000|2022-05-09 06:01:00|32549.7|32546.1|32563.2|32559.6|32563.2|32559.6|32548.7|32545.1|15
1652076070000|2022-05-09 06:01:10|32564.7|32561.1|32566.7|32563.1|32571.2|32567.6|32564.2|32560.6|11
1652076080000|2022-05-09 06:01:20|32566.2|32562.6|32567.7|32564.1|32567.7|32564.1|32566.2|32562.6|3
1652076090000|2022-05-09 06:01:30|32566.2|32562.6|32565.2|32561.6|32566.7|32563.1|32564.2|32560.6|2
1652076100000|2022-05-09 06:01:40|32565.7|32562.1|32565.2|32561.6|32567.2|32563.6|32563.7|32560.1|4
1652076110000|2022-05-09 06:01:50|32564.7|32561.1|32564.2|32560.6|32564.7|32561.1|32564.2|32560.6|0
1652076120000|2022-05-09 06:02:00|32563.7|32560.1|32586.7|32583.1|32586.7|32583.1|32563.7|32560.1|23
1652076130000|2022-05-09 06:02:10|32586.2|32582.6|32593.7|32590.1|32595.2|32591.6|32581.7|32578.1|25
1652076140000|2022-05-09 06:02:20|32593.2|32589.6|32593.7|32590.1|32594.2|32590.6|32590.2|32586.6|48
1652076150000|2022-05-09 06:02:30|32594.2|32590.6|32590.7|32587.1|32595.7|32592.1|32590.7|32587.1|19
1652076160000|2022-05-09 06:02:40|32591.2|32587.6|32591.7|32588.1|32591.7|32588.1|32588.2|32584.6|31
1652076170000|2022-05-09 06:02:50|32591.2|32587.6|32590.7|32587.1|32594.2|32590.6|32588.2|32584.6|21
1652076180000|2022-05-09 06:03:00|32591.2|32587.6|32595.7|32592.1|32596.7|32593.1|32591.2|32587.6|6
1652076190000|2022-05-09 06:03:10|32596.2|32592.6|32600.2|32596.6|32602.2|32598.6|32596.2|32592.6|18
1652076200000|2022-05-09 06:03:20|32607.2|32603.6|32609.7|32606.1|32613.7|32610.1|32604.7|32601.1|104
1652076210000|2022-05-09 06:03:30|32609.2|32605.6|32603.2|32599.6|32609.7|32606.1|32602.2|32598.6|18
1652076220000|2022-05-09 06:03:40|32602.2|32598.6|32606.2|32602.6|32606.2|32602.6|32602.2|32598.6|13
1652076230000|2022-05-09 06:03:50|32606.7|32603.1|32605.7|32602.1|32607.7|32604.1|32605.2|32601.6|4
1652076240000|2022-05-09 06:04:00|32606.2|32602.6|32610.7|32607.1|32610.7|32607.1|32604.2|32600.6|18
1652076250000|2022-05-09 06:04:10|32610.2|32606.6|32607.7|32604.1|32610.2|32606.6|32607.7|32604.1|1
1652076260000|2022-05-09 06:04:20|32607.2|32603.6|32603.7|32600.1|32607.2|32603.6|32601.7|32598.1|4
1652076270000|2022-05-09 06:04:30|32603.2|32599.6|32598.2|32594.6|32603.2|32599.6|32597.7|32594.1|4
1652076280000|2022-05-09 06:04:40|32595.7|32592.1|32601.2|32597.6|32601.2|32597.6|32595.2|32591.6|6
1652076290000|2022-05-09 06:04:50|32601.7|32598.1|32603.7|32600.1|32605.7|32602.1|32600.2|32596.6|4
1652076300000|2022-05-09 06:05:00|32604.2|32600.6|32616.7|32613.1|32616.7|32613.1|32602.2|32598.6|37
1652076310000|2022-05-09 06:05:10|32615.7|32612.1|32606.7|32603.1|32616.7|32613.1|32605.2|32601.6|40
1652076320000|2022-05-09 06:05:20|32606.2|32602.6|32607.7|32604.1|32612.2|32608.6|32604.7|32601.1|14
1652076330000|2022-05-09 06:05:30|32608.2|32604.6|32604.7|32601.1|32608.7|32605.1|32604.7|32601.1|3
1652076340000|2022-05-09 06:05:40|32604.2|32600.6|32607.2|32603.6|32607.7|32604.1|32601.2|32597.6|7
1652076350000|2022-05-09 06:05:50|32606.2|32602.6|32597.7|32594.1|32609.7|32606.1|32597.7|32594.1|14
1652076360000|2022-05-09 06:06:00|32598.2|32594.6|32599.7|32596.1|32601.7|32598.1|32598.2|32594.6|5
1652076370000|2022-05-09 06:06:10|32599.2|32595.6|32600.7|32597.1|32600.7|32597.1|32598.7|32595.1|1
1652076380000|2022-05-09 06:06:20|32601.2|32597.6|32602.7|32599.1|32605.7|32602.1|32598.7|32595.1|6
1652076390000|2022-05-09 06:06:30|32603.2|32599.6|32603.7|32600.1|32604.7|32601.1|32602.7|32599.1|2
1652076400000|2022-05-09 06:06:40|32603.2|32599.6|32597.7|32594.1|32603.2|32599.6|32596.7|32593.1|11
1652076410000|2022-05-09 06:06:50|32597.2|32593.6|32597.2|32593.6|32598.7|32595.1|32596.7|32593.1|7
1652076420000|2022-05-09 06:07:00|32597.7|32594.1|32596.7|32593.1|32597.7|32594.1|32593.7|32590.1|5
1652076430000|2022-05-09 06:07:10|32596.2|32592.6|32596.7|32593.1|32597.7|32594.1|32596.2|32592.6|5
1652076440000|2022-05-09 06:07:20|32596.2|32592.6|32592.7|32589.1|32596.2|32592.6|32591.7|32588.1|15
1652076450000|2022-05-09 06:07:30|32592.2|32588.6|32592.7|32589.1|32593.2|32589.6|32588.2|32584.6|14
1652076460000|2022-05-09 06:07:40|32592.2|32588.6|32587.7|32584.1|32592.7|32589.1|32587.7|32584.1|9
1652076470000|2022-05-09 06:07:50|32588.2|32584.6|32589.7|32586.1|32589.7|32586.1|32588.2|32584.6|3
1652076480000|2022-05-09 06:08:00|32590.2|32586.6|32591.7|32588.1|32595.2|32591.6|32588.2|32584.6|24
1652076490000|2022-05-09 06:08:10|32592.2|32588.6|32592.7|32589.1|32594.2|32590.6|32591.2|32587.6|1
1652076500000|2022-05-09 06:08:20|32590.7|32587.1|32590.2|32586.6|32591.7|32588.1|32590.2|32586.6|2
1652076510000|2022-05-09 06:08:30|32590.7|32587.1|32595.2|32591.6|32597.7|32594.1|32590.7|32587.1|18
1652076520000|2022-05-09 06:08:40|32596.7|32593.1|32594.2|32590.6|32596.7|32593.1|32593.7|32590.1|5
1652076530000|2022-05-09 06:08:50|32593.7|32590.1|32595.7|32592.1|32596.7|32593.1|32593.2|32589.6|2
1652076540000|2022-05-09 06:09:00|32594.2|32590.6|32595.2|32591.6|32596.7|32593.1|32594.2|32590.6|5
1652076550000|2022-05-09 06:09:10|32595.7|32592.1|32603.7|32600.1|32603.7|32600.1|32595.7|32592.1|9
1652076560000|2022-05-09 06:09:20|32603.2|32599.6|32604.7|32601.1|32605.2|32601.6|32602.7|32599.1|1
1652076570000|2022-05-09 06:09:30|32605.2|32601.6|32606.7|32603.1|32607.7|32604.1|32605.2|32601.6|3
1652076580000|2022-05-09 06:09:40|32607.2|32603.6|32606.2|32602.6|32607.2|32603.6|32605.2|32601.6|7
1652076590000|2022-05-09 06:09:50|32605.7|32602.1|32605.7|32602.1|32605.7|32602.1|32604.2|32600.6|4
1652076600000|2022-05-09 06:10:00|32606.2|32602.6|32608.7|32605.1|32608.7|32605.1|32604.2|32600.6|6
1652076610000|2022-05-09 06:10:10|32609.2|32605.6|32611.7|32608.1|32612.7|32609.1|32607.7|32604.1|16
1652076620000|2022-05-09 06:10:20|32612.2|32608.6|32615.2|32611.6|32616.7|32613.1|32612.2|32608.6|3
1652076630000|2022-05-09 06:10:30|32614.7|32611.1|32612.7|32609.1|32617.7|32614.1|32612.2|32608.6|11
1652076640000|2022-05-09 06:10:40|32613.7|32610.1|32610.7|32607.1|32615.2|32611.6|32610.7|32607.1|2
1652076650000|2022-05-09 06:10:50|32611.7|32608.1|32609.7|32606.1|32611.7|32608.1|32608.7|32605.1|1
1652076660000|2022-05-09 06:11:00|32609.2|32605.6|32612.2|32608.6|32612.2|32608.6|32608.2|32604.6|3
1652076670000|2022-05-09 06:11:10|32612.7|32609.1|32614.7|32611.1|32614.7|32611.1|32612.2|32608.6|0
1652076680000|2022-05-09 06:11:20|32614.2|32610.6|32610.7|32607.1|32614.2|32610.6|32609.7|32606.1|5
1652076690000|2022-05-09 06:11:30|32610.2|32606.6|32612.2|32608.6|32612.2|32608.6|32609.7|32606.1|1
1652076700000|2022-05-09 06:11:40|32612.7|32609.1|32612.7|32609.1|32612.7|32609.1|32611.7|32608.1|0
1652076710000|2022-05-09 06:11:50|32612.2|32608.6|32613.2|32609.6|32613.7|32610.1|32610.7|32607.1|2
1652076720000|2022-05-09 06:12:00|32613.7|32610.1|32619.7|32616.1|32619.7|32616.1|32613.7|32610.1|5
1652076730000|2022-05-09 06:12:10|32619.2|32615.6|32628.7|32625.1|32629.2|32625.6|32618.7|32615.1|46
1652076740000|2022-05-09 06:12:20|32629.2|32625.6|32626.7|32623.1|32630.2|32626.6|32626.2|32622.6|19
1652076750000|2022-05-09 06:12:30|32626.2|32622.6|32627.7|32624.1|32630.2|32626.6|32623.7|32620.1|15
1652076760000|2022-05-09 06:12:40|32627.2|32623.6|32621.7|32618.1|32627.2|32623.6|32620.2|32616.6|9
1652076770000|2022-05-09 06:12:50|32622.2|32618.6|32625.7|32622.1|32625.7|32622.1|32621.2|32617.6|9
1652076780000|2022-05-09 06:13:00|32626.2|32622.6|32628.7|32625.1|32630.7|32627.1|32626.2|32622.6|4
1652076790000|2022-05-09 06:13:10|32629.2|32625.6|32629.7|32626.1|32629.7|32626.1|32626.7|32623.1|8
1652076800000|2022-05-09 06:13:20|32629.2|32625.6|32632.7|32629.1|32633.2|32629.6|32627.2|32623.6|29
1652076810000|2022-05-09 06:13:30|32632.2|32628.6|32632.7|32629.1|32633.2|32629.6|32630.2|32626.6|6
1652076820000|2022-05-09 06:13:40|32632.2|32628.6|32632.7|32629.1|32633.7|32630.1|32630.7|32627.1|17
1652076830000|2022-05-09 06:13:50|32632.2|32628.6|32632.2|32628.6|32632.2|32628.6|32631.2|32627.6|3
1652076840000|2022-05-09 06:14:00|32632.7|32629.1|32629.2|32625.6|32636.2|32632.6|32629.2|32625.6|20
1652076850000|2022-05-09 06:14:10|32629.7|32626.1|32627.7|32624.1|32629.7|32626.1|32627.7|32624.1|3
1652076860000|2022-05-09 06:14:20|32627.2|32623.6|32629.7|32626.1|32630.2|32626.6|32626.2|32622.6|7
1652076870000|2022-05-09 06:14:30|32629.2|32625.6|32627.7|32624.1|32629.2|32625.6|32627.7|32624.1|1
1652076880000|2022-05-09 06:14:40|32627.2|32623.6|32627.7|32624.1|32630.2|32626.6|32627.2|32623.6|0
1652076890000|2022-05-09 06:14:50|32627.2|32623.6|32626.7|32623.1|32627.2|32623.6|32624.7|32621.1|4
1652076900000|2022-05-09 06:15:00|32627.2|32623.6|32619.7|32616.1|32627.2|32623.6|32619.7|32616.1|19
1652076910000|2022-05-09 06:15:10|32620.2|32616.6|32622.7|32619.1|32622.7|32619.1|32619.7|32616.1|6
1652076920000|2022-05-09 06:15:20|32622.2|32618.6|32622.7|32619.1|32623.2|32619.6|32622.2|32618.6|0
1652076930000|2022-05-09 06:15:30|32623.2|32619.6|32624.7|32621.1|32626.7|32623.1|32622.7|32619.1|11
1652076940000|2022-05-09 06:15:40|32625.2|32621.6|32626.7|32623.1|32627.2|32623.6|32625.2|32621.6|5
1652076960000|2022-05-09 06:16:00|32627.2|32623.6|32623.7|32620.1|32627.2|32623.6|32623.2|32619.6|7
1652076970000|2022-05-09 06:16:10|32624.2|32620.6|32631.7|32628.1|32631.7|32628.1|32624.2|32620.6|4
1652076980000|2022-05-09 06:16:20|32631.2|32627.6|32626.7|32623.1|32633.2|32629.6|32626.7|32623.1|6
1652076990000|2022-05-09 06:16:30|32626.2|32622.6|32623.2|32619.6|32626.2|32622.6|32623.2|32619.6|4
1652077000000|2022-05-09 06:16:40|32623.7|32620.1|32621.7|32618.1|32623.7|32620.1|32619.2|32615.6|5
1652077010000|2022-05-09 06:16:50|32621.2|32617.6|32619.7|32616.1|32622.7|32619.1|32619.7|32616.1|7
1652077020000|2022-05-09 06:17:00|32620.2|32616.6|32620.2|32616.6|32620.2|32616.6|32619.7|32616.1|1
1652077030000|2022-05-09 06:17:10|32619.2|32615.6|32618.7|32615.1|32619.2|32615.6|32617.7|32614.1|3
1652077040000|2022-05-09 06:17:20|32619.2|32615.6|32621.7|32618.1|32622.2|32618.6|32618.7|32615.1|1
1652077050000|2022-05-09 06:17:30|32622.2|32618.6|32618.7|32615.1|32622.2|32618.6|32617.7|32614.1|3
1652077060000|2022-05-09 06:17:40|32618.2|32614.6|32617.7|32614.1|32618.2|32614.6|32617.2|32613.6|0
1652077070000|2022-05-09 06:17:50|32617.2|32613.6|32613.2|32609.6|32617.2|32613.6|32610.7|32607.1|8
1652077080000|2022-05-09 06:18:00|32612.7|32609.1|32610.7|32607.1|32613.2|32609.6|32609.7|32606.1|4
1652077090000|2022-05-09 06:18:10|32611.2|32607.6|32615.7|32612.1|32615.7|32612.1|32611.2|32607.6|1
1652077100000|2022-05-09 06:18:20|32616.2|32612.6|32616.7|32613.1|32618.7|32615.1|32615.7|32612.1|5
1652077110000|2022-05-09 06:18:30|32616.2|32612.6|32617.2|32613.6|32617.7|32614.1|32615.2|32611.6|4
1652077120000|2022-05-09 06:18:40|32617.7|32614.1|32617.7|32614.1|32618.2|32614.6|32617.2|32613.6|1
1652077130000|2022-05-09 06:18:50|32617.2|32613.6|32622.7|32619.1|32623.7|32620.1|32617.2|32613.6|0
1652077140000|2022-05-09 06:19:00|32622.2|32618.6|32626.7|32623.1|32626.7|32623.1|32621.7|32618.1|1
1652077150000|2022-05-09 06:19:10|32626.2|32622.6|32624.7|32621.1|32626.7|32623.1|32624.7|32621.1|2
1652077160000|2022-05-09 06:19:20|32624.2|32620.6|32625.2|32621.6|32625.2|32621.6|32622.7|32619.1|0
1652077170000|2022-05-09 06:19:30|32625.7|32622.1|32624.7|32621.1|32626.2|32622.6|32623.2|32619.6|4
1652077180000|2022-05-09 06:19:40|32625.2|32621.6|32625.7|32622.1|32626.2|32622.6|32625.2|32621.6|1
1652077190000|2022-05-09 06:19:50|32625.2|32621.6|32622.7|32619.1|32625.7|32622.1|32622.7|32619.1|2
1652077200000|2022-05-09 06:20:00|32622.2|32618.6|32621.7|32618.1|32622.7|32619.1|32620.7|32617.1|3
1652077210000|2022-05-09 06:20:10|32621.2|32617.6|32622.7|32619.1|32622.7|32619.1|32620.2|32616.6|1
1652077220000|2022-05-09 06:20:20|32622.2|32618.6|32620.7|32617.1|32622.7|32619.1|32620.7|32617.1|5
1652077230000|2022-05-09 06:20:30|32620.2|32616.6|32622.7|32619.1|32622.7|32619.1|32619.2|32615.6|2
1652077240000|2022-05-09 06:20:40|32622.2|32618.6|32622.2|32618.6|32623.2|32619.6|32622.2|32618.6|1
1652077250000|2022-05-09 06:20:50|32622.7|32619.1|32622.2|32618.6|32622.7|32619.1|32622.2|32618.6|0
1652077260000|2022-05-09 06:21:00|32622.7|32619.1|32621.7|32618.1|32622.7|32619.1|32621.2|32617.6|6
1652077270000|2022-05-09 06:21:10|32622.2|32618.6|32626.7|32623.1|32627.7|32624.1|32621.7|32618.1|16
1652077280000|2022-05-09 06:21:20|32627.2|32623.6|32629.7|32626.1|32630.7|32627.1|32627.2|32623.6|1
1652077290000|2022-05-09 06:21:30|32629.2|32625.6|32626.7|32623.1|32629.7|32626.1|32625.7|32622.1|3
1652077300000|2022-05-09 06:21:40|32626.2|32622.6|32627.2|32623.6|32627.7|32624.1|32625.7|32622.1|1
1652077310000|2022-05-09 06:21:50|32626.7|32623.1|32622.7|32619.1|32627.2|32623.6|32622.7|32619.1|6
1652077320000|2022-05-09 06:22:00|32623.2|32619.6|32620.2|32616.6|32623.2|32619.6|32620.2|32616.6|2
1652077330000|2022-05-09 06:22:10|32620.7|32617.1|32621.7|32618.1|32621.7|32618.1|32618.7|32615.1|8
1652077340000|2022-05-09 06:22:20|32622.2|32618.6|32621.7|32618.1|32622.2|32618.6|32621.2|32617.6|2
1652077350000|2022-05-09 06:22:30|32621.2|32617.6|32618.7|32615.1|32621.2|32617.6|32618.2|32614.6|3
1652077360000|2022-05-09 06:22:40|32618.2|32614.6|32617.7|32614.1|32618.7|32615.1|32617.2|32613.6|2
1652077370000|2022-05-09 06:22:50|32618.2|32614.6|32621.2|32617.6|32622.2|32618.6|32618.2|32614.6|1
1652077380000|2022-05-09 06:23:00|32620.7|32617.1|32617.7|32614.1|32621.2|32617.6|32617.2|32613.6|2
1652077390000|2022-05-09 06:23:10|32618.2|32614.6|32616.2|32612.6|32620.7|32617.1|32616.2|32612.6|5
1652077400000|2022-05-09 06:23:20|32617.2|32613.6|32617.7|32614.1|32619.2|32615.6|32617.2|32613.6|5
1652077410000|2022-05-09 06:23:30|32617.2|32613.6|32617.2|32613.6|32617.7|32614.1|32616.7|32613.1|0
1652077420000|2022-05-09 06:23:40|32617.7|32614.1|32615.7|32612.1|32618.7|32615.1|32615.2|32611.6|1
1652077430000|2022-05-09 06:23:50|32616.2|32612.6|32616.7|32613.1|32616.7|32613.1|32615.7|32612.1|0
1652077440000|2022-05-09 06:24:00|32616.2|32612.6|32614.7|32611.1|32616.7|32613.1|32613.7|32610.1|2
1652077450000|2022-05-09 06:24:10|32615.2|32611.6|32614.7|32611.1|32615.7|32612.1|32612.7|32609.1|4
1652077460000|2022-05-09 06:24:20|32615.2|32611.6|32614.7|32611.1|32615.7|32612.1|32614.7|32611.1|2
1652077470000|2022-05-09 06:24:30|32613.7|32610.1|32611.7|32608.1|32615.2|32611.6|32611.7|32608.1|3
1652077480000|2022-05-09 06:24:40|32612.2|32608.6|32610.7|32607.1|32612.2|32608.6|32610.7|32607.1|0
1652077490000|2022-05-09 06:24:50|32610.2|32606.6|32610.2|32606.6|32610.7|32607.1|32609.7|32606.1|1
1652077500000|2022-05-09 06:25:00|32611.2|32607.6|32614.7|32611.1|32614.7|32611.1|32611.2|32607.6|4
1652077510000|2022-05-09 06:25:10|32614.2|32610.6|32613.7|32610.1|32615.7|32612.1|32613.7|32610.1|2
1652077520000|2022-05-09 06:25:20|32614.2|32610.6|32616.7|32613.1|32616.7|32613.1|32613.7|32610.1|1
1652077530000|2022-05-09 06:25:30|32617.2|32613.6|32616.7|32613.1|32617.7|32614.1|32616.7|32613.1|2
1652077540000|2022-05-09 06:25:40|32617.7|32614.1|32620.7|32617.1|32620.7|32617.1|32617.2|32613.6|3
1652077550000|2022-05-09 06:25:50|32620.2|32616.6|32619.7|32616.1|32621.2|32617.6|32619.7|32616.1|3
1652077560000|2022-05-09 06:26:00|32620.2|32616.6|32618.7|32615.1|32620.7|32617.1|32618.7|32615.1|15
1652077570000|2022-05-09 06:26:10|32618.2|32614.6|32617.2|32613.6|32619.7|32616.1|32617.2|32613.6|11
1652077580000|2022-05-09 06:26:20|32616.7|32613.1|32615.7|32612.1|32616.7|32613.1|32615.7|32612.1|3
1652077590000|2022-05-09 06:26:30|32616.2|32612.6|32615.7|32612.1|32617.2|32613.6|32614.7|32611.1|3
1652077600000|2022-05-09 06:26:40|32616.2|32612.6|32613.2|32609.6|32616.2|32612.6|32613.2|32609.6|3
1652077610000|2022-05-09 06:26:50|32612.7|32609.1|32613.2|32609.6|32613.2|32609.6|32612.7|32609.1|1
1652077620000|2022-05-09 06:27:00|32614.2|32610.6|32614.7|32611.1|32615.7|32612.1|32614.2|32610.6|9
1652077630000|2022-05-09 06:27:10|32615.7|32612.1|32616.7|32613.1|32617.7|32614.1|32615.2|32611.6|5
1652077640000|2022-05-09 06:27:20|32616.2|32612.6|32619.7|32616.1|32621.7|32618.1|32616.2|32612.6|16
1652077650000|2022-05-09 06:27:30|32620.2|32616.6|32616.7|32613.1|32622.2|32618.6|32615.2|32611.6|3
1652077660000|2022-05-09 06:27:40|32615.7|32612.1|32616.2|32612.6|32617.7|32614.1|32615.7|32612.1|1
1652077670000|2022-05-09 06:27:50|32615.7|32612.1|32615.7|32612.1|32616.7|32613.1|32615.2|32611.6|0
1652077680000|2022-05-09 06:28:00|32615.2|32611.6|32613.2|32609.6|32615.2|32611.6|32612.7|32609.1|2
1652077690000|2022-05-09 06:28:10|32613.7|32610.1|32612.7|32609.1|32614.7|32611.1|32612.2|32608.6|3
1652077700000|2022-05-09 06:28:20|32611.7|32608.1|32614.7|32611.1|32615.2|32611.6|32611.7|32608.1|5
1652077710000|2022-05-09 06:28:30|32614.2|32610.6|32617.7|32614.1|32618.7|32615.1|32613.7|32610.1|6
1652077720000|2022-05-09 06:28:40|32618.2|32614.6|32620.7|32617.1|32620.7|32617.1|32618.2|32614.6|2
1652077730000|2022-05-09 06:28:50|32621.2|32617.6|32621.7|32618.1|32624.7|32621.1|32619.7|32616.1|4
1652077740000|2022-05-09 06:29:00|32622.2|32618.6|32627.7|32624.1|32627.7|32624.1|32622.2|32618.6|3
1652077750000|2022-05-09 06:29:10|32628.2|32624.6|32628.2|32624.6|32628.7|32625.1|32626.7|32623.1|3
1652077760000|2022-05-09 06:29:20|32627.7|32624.1|32625.2|32621.6|32627.7|32624.1|32625.2|32621.6|5
1652077770000|2022-05-09 06:29:30|32625.7|32622.1|32624.7|32621.1|32626.2|32622.6|32624.2|32620.6|3
1652077780000|2022-05-09 06:29:40|32624.2|32620.6|32620.7|32617.1|32624.2|32620.6|32619.7|32616.1|7
1652077790000|2022-05-09 06:29:50|32621.2|32617.6|32622.2|32618.6|32622.7|32619.1|32619.7|32616.1|2
1652077800000|2022-05-09 06:30:00|32622.7|32619.1|32619.2|32615.6|32624.2|32620.6|32618.7|32615.1|18
1652077810000|2022-05-09 06:30:10|32619.7|32616.1|32626.7|32623.1|32627.2|32623.6|32619.7|32616.1|16
1652077820000|2022-05-09 06:30:20|32627.2|32623.6|32631.7|32628.1|32633.7|32630.1|32627.2|32623.6|8
1652077830000|2022-05-09 06:30:30|32632.2|32628.6|32637.2|32633.6|32639.2|32635.6|32631.7|32628.1|23
1652077840000|2022-05-09 06:30:40|32636.7|32633.1|32635.7|32632.1|32638.2|32634.6|32634.2|32630.6|18
1652077850000|2022-05-09 06:30:50|32636.2|32632.6|32634.7|32631.1|32636.2|32632.6|32632.7|32629.1|4
1652077860000|2022-05-09 06:31:00|32634.2|32630.6|32629.2|32625.6|32634.2|32630.6|32628.7|32625.1|3
1652077870000|2022-05-09 06:31:10|32629.7|32626.1|32626.2|32622.6|32629.7|32626.1|32625.7|32622.1|4
1652077880000|2022-05-09 06:31:20|32624.2|32620.6|32619.2|32615.6|32626.7|32623.1|32619.2|32615.6|5
1652077890000|2022-05-09 06:31:30|32619.7|32616.1|32623.2|32619.6|32624.2|32620.6|32619.7|32616.1|4
1652077900000|2022-05-09 06:31:40|32622.7|32619.1|32622.7|32619.1|32624.2|32620.6|32621.7|32618.1|1
1652077910000|2022-05-09 06:31:50|32623.2|32619.6|32623.2|32619.6|32624.7|32621.1|32622.7|32619.1|1
1652077920000|2022-05-09 06:32:00|32623.7|32620.1|32625.7|32622.1|32625.7|32622.1|32623.2|32619.6|7
1652077930000|2022-05-09 06:32:10|32625.2|32621.6|32624.2|32620.6|32626.7|32623.1|32622.7|32619.1|4
1652077940000|2022-05-09 06:32:20|32624.7|32621.1|32625.7|32622.1|32626.2|32622.6|32624.7|32621.1|0
1652077950000|2022-05-09 06:32:30|32626.2|32622.6|32625.7|32622.1|32626.7|32623.1|32625.7|32622.1|0
1652077960000|2022-05-09 06:32:40|32626.2|32622.6|32630.2|32626.6|32630.7|32627.1|32626.2|32622.6|2
1652077970000|2022-05-09 06:32:50|32629.7|32626.1|32631.7|32628.1|32632.7|32629.1|32629.7|32626.1|5
1652077980000|2022-05-09 06:33:00|32632.7|32629.1|32632.7|32629.1|32633.7|32630.1|32632.2|32628.6|3
1652077990000|2022-05-09 06:33:10|32632.2|32628.6|32630.7|32627.1|32632.7|32629.1|32629.7|32626.1|5
1652078000000|2022-05-09 06:33:20|32630.2|32626.6|32625.2|32621.6|32630.7|32627.1|32625.2|32621.6|1
1652078010000|2022-05-09 06:33:30|32624.7|32621.1|32625.2|32621.6|32625.7|32622.1|32623.7|32620.1|3
1652078020000|2022-05-09 06:33:40|32624.7|32621.1|32626.2|32622.6|32626.2|32622.6|32624.2|32620.6|0
1652078030000|2022-05-09 06:33:50|32625.7|32622.1|32629.7|32626.1|32629.7|32626.1|32625.2|32621.6|2
1652078040000|2022-05-09 06:34:00|32630.2|32626.6|32631.2|32627.6|32632.2|32628.6|32629.7|32626.1|2
1652078050000|2022-05-09 06:34:10|32631.7|32628.1|32626.7|32623.1|32631.7|32628.1|32626.7|32623.1|2
1652078060000|2022-05-09 06:34:20|32627.2|32623.6|32631.7|32628.1|32631.7|32628.1|32625.2|32621.6|4
1652078070000|2022-05-09 06:34:30|32631.2|32627.6|32630.2|32626.6|32631.7|32628.1|32630.2|32626.6|1
1652078080000|2022-05-09 06:34:40|32630.7|32627.1|32631.7|32628.1|32632.7|32629.1|32630.2|32626.6|12
1652078090000|2022-05-09 06:34:50|32632.2|32628.6|32635.7|32632.1|32635.7|32632.1|32632.2|32628.6|4
1652078100000|2022-05-09 06:35:00|32636.2|32632.6|32636.2|32632.6|32636.2|32632.6|32636.2|32632.6|0
1652078110000|2022-05-09 06:35:10|32637.7|32634.1|32637.2|32633.6|32638.7|32635.1|32636.2|32632.6|13
1652078120000|2022-05-09 06:35:20|32637.7|32634.1|32636.2|32632.6|32640.2|32636.6|32636.2|32632.6|31
1652078130000|2022-05-09 06:35:30|32634.7|32631.1|32627.2|32623.6|32634.7|32631.1|32626.7|32623.1|8
1652078140000|2022-05-09 06:35:40|32627.7|32624.1|32628.2|32624.6|32628.7|32625.1|32626.7|32623.1|3
1652078150000|2022-05-09 06:35:50|32628.7|32625.1|32630.2|32626.6|32630.2|32626.6|32627.2|32623.6|6
1652078160000|2022-05-09 06:36:00|32630.7|32627.1|32635.7|32632.1|32636.7|32633.1|32630.7|32627.1|9
1652078170000|2022-05-09 06:36:10|32636.2|32632.6|32636.2|32632.6|32636.7|32633.1|32636.2|32632.6|0
1652078180000|2022-05-09 06:36:20|32636.7|32633.1|32637.7|32634.1|32637.7|32634.1|32635.2|32631.6|2
1652078190000|2022-05-09 06:36:30|32638.2|32634.6|32640.2|32636.6|32642.2|32638.6|32637.7|32634.1|3
1652078200000|2022-05-09 06:36:40|32639.7|32636.1|32639.7|32636.1|32640.2|32636.6|32639.7|32636.1|0
1652078210000|2022-05-09 06:36:50|32640.2|32636.6|32641.2|32637.6|32641.2|32637.6|32640.2|32636.6|4
1652078220000|2022-05-09 06:37:00|32638.2|32634.6|32632.7|32629.1|32640.2|32636.6|32632.7|32629.1|21
1652078230000|2022-05-09 06:37:10|32632.2|32628.6|32634.2|32630.6|32635.2|32631.6|32632.2|32628.6|3
1652078240000|2022-05-09 06:37:20|32633.7|32630.1|32633.7|32630.1|32633.7|32630.1|32632.7|32629.1|0
1652078250000|2022-05-09 06:37:30|32633.2|32629.6|32633.7|32630.1|32633.7|32630.1|32632.7|32629.1|2
1652078260000|2022-05-09 06:37:40|32633.2|32629.6|32633.2|32629.6|32633.2|32629.6|32631.7|32628.1|0
1652078270000|2022-05-09 06:37:50|32632.7|32629.1|32638.2|32634.6|32638.2|32634.6|32632.7|32629.1|2
1652078280000|2022-05-09 06:38:00|32636.7|32633.1|32640.2|32636.6|32641.7|32638.1|32636.7|32633.1|11
1652078290000|2022-05-09 06:38:10|32640.7|32637.1|32640.7|32637.1|32641.7|32638.1|32639.2|32635.6|2
1652078300000|2022-05-09 06:38:20|32641.2|32637.6|32639.7|32636.1|32641.2|32637.6|32639.7|32636.1|2
1652078310000|2022-05-09 06:38:30|32639.2|32635.6|32639.7|32636.1|32639.7|32636.1|32638.7|32635.1|0
1652078320000|2022-05-09 06:38:40|32640.2|32636.6|32639.7|32636.1|32640.2|32636.6|32639.7|32636.1|0
1652078330000|2022-05-09 06:38:50|32639.2|32635.6|32639.7|32636.1|32641.7|32638.1|32639.2|32635.6|4
1652078340000|2022-05-09 06:39:00|32640.2|32636.6|32640.7|32637.1|32641.7|32638.1|32639.7|32636.1|0
1652078350000|2022-05-09 06:39:10|32641.2|32637.6|32640.7|32637.1|32643.2|32639.6|32640.2|32636.6|15
1652078360000|2022-05-09 06:39:20|32642.7|32639.1|32640.2|32636.6|32644.7|32641.1|32640.2|32636.6|7
1652078370000|2022-05-09 06:39:30|32639.7|32636.1|32640.7|32637.1|32641.7|32638.1|32639.2|32635.6|3
1652078380000|2022-05-09 06:39:40|32640.2|32636.6|32642.7|32639.1|32642.7|32639.1|32639.7|32636.1|12
1652078390000|2022-05-09 06:39:50|32642.2|32638.6|32643.7|32640.1|32644.7|32641.1|32642.2|32638.6|2
1652078400000|2022-05-09 06:40:00|32644.2|32640.6|32642.7|32639.1|32644.2|32640.6|32641.7|32638.1|4
1652078410000|2022-05-09 06:40:10|32642.2|32638.6|32641.7|32638.1|32642.7|32639.1|32641.2|32637.6|2
1652078420000|2022-05-09 06:40:20|32640.7|32637.1|32638.7|32635.1|32640.7|32637.1|32637.7|32634.1|2
1652078430000|2022-05-09 06:40:30|32638.2|32634.6|32636.2|32632.6|32638.2|32634.6|32635.7|32632.1|0
1652078440000|2022-05-09 06:40:40|32635.7|32632.1|32635.7|32632.1|32636.2|32632.6|32634.2|32630.6|6
1652078450000|2022-05-09 06:40:50|32636.2|32632.6|32634.7|32631.1|32637.2|32633.6|32633.2|32629.6|7
1652078460000|2022-05-09 06:41:00|32633.7|32630.1|32639.2|32635.6|32639.2|32635.6|32633.7|32630.1|2
1652078470000|2022-05-09 06:41:10|32637.7|32634.1|32640.7|32637.1|32640.7|32637.1|32636.2|32632.6|9
1652078480000|2022-05-09 06:41:20|32640.2|32636.6|32633.7|32630.1|32640.2|32636.6|32633.7|32630.1|5
1652078490000|2022-05-09 06:41:30|32634.2|32630.6|32635.7|32632.1|32637.2|32633.6|32634.2|32630.6|1
1652078500000|2022-05-09 06:41:40|32635.2|32631.6|32634.2|32630.6|32636.2|32632.6|32634.2|32630.6|3
1652078510000|2022-05-09 06:41:50|32634.7|32631.1|32632.2|32628.6|32635.7|32632.1|32632.2|32628.6|5
1652078520000|2022-05-09 06:42:00|32631.7|32628.1|32627.7|32624.1|32631.7|32628.1|32627.2|32623.6|8
1652078530000|2022-05-09 06:42:10|32628.2|32624.6|32633.7|32630.1|32634.7|32631.1|32628.2|32624.6|8
1652078540000|2022-05-09 06:42:20|32633.2|32629.6|32632.7|32629.1|32633.2|32629.6|32630.7|32627.1|3
1652078550000|2022-05-09 06:42:30|32632.2|32628.6|32631.7|32628.1|32632.7|32629.1|32631.7|32628.1|0
1652078560000|2022-05-09 06:42:40|32631.2|32627.6|32634.2|32630.6|32634.2|32630.6|32630.7|32627.1|1
1652078570000|2022-05-09 06:42:50|32633.2|32629.6|32635.2|32631.6|32637.2|32633.6|32633.2|32629.6|4
1652078580000|2022-05-09 06:43:00|32635.7|32632.1|32635.7|32632.1|32636.7|32633.1|32634.7|32631.1|3
1652078590000|2022-05-09 06:43:10|32635.2|32631.6|32636.7|32633.1|32637.2|32633.6|32634.7|32631.1|5
1652078600000|2022-05-09 06:43:20|32637.2|32633.6|32638.2|32634.6|32638.2|32634.6|32636.7|32633.1|0
1652078610000|2022-05-09 06:43:30|32637.7|32634.1|32639.7|32636.1|32640.7|32637.1|32637.2|32633.6|3
1652078620000|2022-05-09 06:43:40|32640.2|32636.6|32640.2|32636.6|32642.7|32639.1|32639.7|32636.1|10
1652078630000|2022-05-09 06:43:50|32638.7|32635.1|32635.7|32632.1|32638.7|32635.1|32635.7|32632.1|1
1652078640000|2022-05-09 06:44:00|32635.2|32631.6|32638.7|32635.1|32638.7|32635.1|32634.7|32631.1|3
1652078650000|2022-05-09 06:44:10|32638.2|32634.6|32638.2|32634.6|32638.7|32635.1|32637.7|32634.1|0
1652078660000|2022-05-09 06:44:20|32638.7|32635.1|32639.7|32636.1|32640.2|32636.6|32638.2|32634.6|1
1652078670000|2022-05-09 06:44:30|32639.2|32635.6|32637.7|32634.1|32639.2|32635.6|32637.7|32634.1|3
1652078680000|2022-05-09 06:44:40|32638.2|32634.6|32639.7|32636.1|32639.7|32636.1|32637.7|32634.1|1
1652078690000|2022-05-09 06:44:50|32640.2|32636.6|32641.2|32637.6|32641.2|32637.6|32640.2|32636.6|0
1652078700000|2022-05-09 06:45:00|32641.7|32638.1|32640.2|32636.6|32642.2|32638.6|32640.2|32636.6|2
1652078710000|2022-05-09 06:45:10|32640.7|32637.1|32638.2|32634.6|32640.7|32637.1|32637.2|32633.6|1
1652078720000|2022-05-09 06:45:20|32638.7|32635.1|32641.7|32638.1|32641.7|32638.1|32638.7|32635.1|0
1652078730000|2022-05-09 06:45:30|32641.2|32637.6|32641.7|32638.1|32642.7|32639.1|32639.7|32636.1|2
1652078740000|2022-05-09 06:45:40|32642.2|32638.6|32643.7|32640.1|32644.2|32640.6|32640.7|32637.1|0
1652078750000|2022-05-09 06:45:50|32644.7|32641.1|32641.7|32638.1|32644.7|32641.1|32641.7|32638.1|2
1652078760000|2022-05-09 06:46:00|32642.2|32638.6|32639.7|32636.1|32642.2|32638.6|32639.7|32636.1|0
1652078770000|2022-05-09 06:46:10|32639.2|32635.6|32639.7|32636.1|32640.7|32637.1|32638.7|32635.1|14
1652078780000|2022-05-09 06:46:20|32639.2|32635.6|32638.7|32635.1|32639.7|32636.1|32637.7|32634.1|1
1652078790000|2022-05-09 06:46:30|32639.2|32635.6|32641.2|32637.6|32641.2|32637.6|32639.2|32635.6|2
1652078800000|2022-05-09 06:46:40|32640.7|32637.1|32644.7|32641.1|32648.2|32644.6|32640.7|32637.1|28
1652078810000|2022-05-09 06:46:50|32645.2|32641.6|32647.7|32644.1|32647.7|32644.1|32645.2|32641.6|2
1652078820000|2022-05-09 06:47:00|32648.2|32644.6|32645.7|32642.1|32648.2|32644.6|32641.2|32637.6|10
1652078830000|2022-05-09 06:47:10|32646.2|32642.6|32642.2|32638.6|32646.7|32643.1|32642.2|32638.6|2
1652078840000|2022-05-09 06:47:20|32640.7|32637.1|32639.2|32635.6|32640.7|32637.1|32637.2|32633.6|2
1652078850000|2022-05-09 06:47:30|32638.7|32635.1|32635.7|32632.1|32638.7|32635.1|32635.2|32631.6|11
1652078860000|2022-05-09 06:47:40|32634.7|32631.1|32632.7|32629.1|32634.7|32631.1|32631.7|32628.1|1
1652078870000|2022-05-09 06:47:50|32632.2|32628.6|32630.7|32627.1|32632.7|32629.1|32629.7|32626.1|2
1652078880000|2022-05-09 06:48:00|32630.2|32626.6|32628.7|32625.1|32631.7|32628.1|32628.7|32625.1|3
1652078890000|2022-05-09 06:48:10|32628.2|32624.6|32624.2|32620.6|32628.2|32624.6|32622.7|32619.1|13
1652078900000|2022-05-09 06:48:20|32623.7|32620.1|32629.7|32626.1|32632.2|32628.6|32623.7|32620.1|9
1652078910000|2022-05-09 06:48:30|32629.2|32625.6|32632.2|32628.6|32632.2|32628.6|32627.7|32624.1|4
1652078920000|2022-05-09 06:48:40|32632.7|32629.1|32635.2|32631.6|32635.2|32631.6|32632.2|32628.6|4
1652078930000|2022-05-09 06:48:50|32635.7|32632.1|32634.7|32631.1|32636.2|32632.6|32634.7|32631.1|3
1652078940000|2022-05-09 06:49:00|32634.2|32630.6|32632.7|32629.1|32634.7|32631.1|32630.7|32627.1|4
1652078950000|2022-05-09 06:49:10|32633.2|32629.6|32633.7|32630.1|32635.2|32631.6|32633.2|32629.6|1
1652078960000|2022-05-09 06:49:20|32633.2|32629.6|32632.7|32629.1|32633.7|32630.1|32632.2|32628.6|0
1652078970000|2022-05-09 06:49:30|32632.2|32628.6|32633.7|32630.1|32633.7|32630.1|32630.7|32627.1|3
1652078980000|2022-05-09 06:49:40|32633.2|32629.6|32631.2|32627.6|32633.2|32629.6|32631.2|32627.6|4
1652078990000|2022-05-09 06:49:50|32630.7|32627.1|32631.7|32628.1|32631.7|32628.1|32630.7|32627.1|0
1652079000000|2022-05-09 06:50:00|32632.2|32628.6|32633.2|32629.6|32633.2|32629.6|32631.7|32628.1|0
1652079010000|2022-05-09 06:50:10|32633.7|32630.1|32634.2|32630.6|32634.2|32630.6|32633.7|32630.1|1
1652079020000|2022-05-09 06:50:20|32633.7|32630.1|32638.2|32634.6|32638.2|32634.6|32633.7|32630.1|6
1652079030000|2022-05-09 06:50:30|32637.7|32634.1|32635.7|32632.1|32638.7|32635.1|32635.2|32631.6|7
1652079040000|2022-05-09 06:50:40|32635.2|32631.6|32636.7|32633.1|32636.7|32633.1|32635.2|32631.6|1
1652079050000|2022-05-09 06:50:50|32636.2|32632.6|32628.7|32625.1|32636.2|32632.6|32628.7|32625.1|5
1652079060000|2022-05-09 06:51:00|32629.2|32625.6|32630.7|32627.1|32630.7|32627.1|32629.2|32625.6|6
1652079070000|2022-05-09 06:51:10|32631.2|32627.6|32629.7|32626.1|32632.7|32629.1|32629.7|32626.1|1
1652079080000|2022-05-09 06:51:20|32629.2|32625.6|32627.2|32623.6|32629.2|32625.6|32625.7|32622.1|1
1652079090000|2022-05-09 06:51:30|32627.7|32624.1|32630.7|32627.1|32630.7|32627.1|32625.2|32621.6|4
1652079100000|2022-05-09 06:51:40|32630.2|32626.6|32633.2|32629.6|32633.2|32629.6|32628.7|32625.1|3
1652079110000|2022-05-09 06:51:50|32633.7|32630.1|32634.2|32630.6|32634.7|32631.1|32632.7|32629.1|1
1652079120000|2022-05-09 06:52:00|32633.7|32630.1|32633.2|32629.6|32634.2|32630.6|32632.2|32628.6|7
1652079130000|2022-05-09 06:52:10|32633.7|32630.1|32631.7|32628.1|32634.7|32631.1|32631.2|32627.6|8
1652079140000|2022-05-09 06:52:20|32631.2|32627.6|32630.2|32626.6|32631.7|32628.1|32630.2|32626.6|3
1652079150000|2022-05-09 06:52:30|32630.7|32627.1|32632.7|32629.1|32634.7|32631.1|32630.7|32627.1|3
1652079160000|2022-05-09 06:52:40|32633.2|32629.6|32635.7|32632.1|32638.2|32634.6|32633.2|32629.6|8
1652079170000|2022-05-09 06:52:50|32636.2|32632.6|32638.7|32635.1|32639.2|32635.6|32635.7|32632.1|2
1652079180000|2022-05-09 06:53:00|32639.2|32635.6|32638.7|32635.1|32641.7|32638.1|32637.7|32634.1|24
1652079190000|2022-05-09 06:53:10|32638.2|32634.6|32635.7|32632.1|32638.2|32634.6|32635.7|32632.1|2
1652079200000|2022-05-09 06:53:20|32636.7|32633.1|32637.7|32634.1|32640.7|32637.1|32636.7|32633.1|13
1652079210000|2022-05-09 06:53:30|32637.2|32633.6|32634.7|32631.1|32637.2|32633.6|32634.2|32630.6|0
1652079220000|2022-05-09 06:53:40|32636.2|32632.6|32633.7|32630.1|32636.2|32632.6|32633.7|32630.1|2
1652079230000|2022-05-09 06:53:50|32634.2|32630.6|32630.7|32627.1|32634.2|32630.6|32628.7|32625.1|7
1652079240000|2022-05-09 06:54:00|32631.2|32627.6|32631.2|32627.6|32632.7|32629.1|32631.2|32627.6|6
1652079250000|2022-05-09 06:54:10|32630.2|32626.6|32628.2|32624.6|32630.2|32626.6|32625.7|32622.1|13
1652079260000|2022-05-09 06:54:20|32628.7|32625.1|32630.7|32627.1|32630.7|32627.1|32627.7|32624.1|4
1652079270000|2022-05-09 06:54:30|32631.2|32627.6|32635.7|32632.1|32636.7|32633.1|32630.7|32627.1|4
1652079280000|2022-05-09 06:54:40|32636.2|32632.6|32632.7|32629.1|32636.7|32633.1|32632.7|32629.1|9
1652079290000|2022-05-09 06:54:50|32632.2|32628.6|32630.7|32627.1|32632.2|32628.6|32629.7|32626.1|2
1652079300000|2022-05-09 06:55:00|32631.2|32627.6|32630.7|32627.1|32631.7|32628.1|32629.2|32625.6|4
1652079310000|2022-05-09 06:55:10|32631.2|32627.6|32629.2|32625.6|32631.7|32628.1|32627.7|32624.1|8
1652079320000|2022-05-09 06:55:20|32628.7|32625.1|32628.7|32625.1|32629.2|32625.6|32627.7|32624.1|7
1652079330000|2022-05-09 06:55:30|32629.2|32625.6|32630.2|32626.6|32630.7|32627.1|32628.7|32625.1|4
1652079340000|2022-05-09 06:55:40|32630.7|32627.1|32637.2|32633.6|32637.2|32633.6|32630.7|32627.1|3
1652079350000|2022-05-09 06:55:50|32637.7|32634.1|32637.7|32634.1|32638.2|32634.6|32636.7|32633.1|7
1652079360000|2022-05-09 06:56:00|32637.2|32633.6|32639.7|32636.1|32639.7|32636.1|32636.7|32633.1|2
1652079370000|2022-05-09 06:56:10|32638.7|32635.1|32640.2|32636.6|32641.2|32637.6|32638.7|32635.1|1
1652079380000|2022-05-09 06:56:20|32639.7|32636.1|32642.2|32638.6|32642.2|32638.6|32639.7|32636.1|6
1652079390000|2022-05-09 06:56:30|32642.7|32639.1|32643.7|32640.1|32644.7|32641.1|32642.2|32638.6|11
1652079400000|2022-05-09 06:56:40|32642.7|32639.1|32646.7|32643.1|32648.2|32644.6|32641.7|32638.1|19
1652079410000|2022-05-09 06:56:50|32646.2|32642.6|32646.7|32643.1|32647.7|32644.1|32644.2|32640.6|7
1652079420000|2022-05-09 06:57:00|32646.2|32642.6|32645.7|32642.1|32647.7|32644.1|32644.2|32640.6|6
1652079430000|2022-05-09 06:57:10|32645.2|32641.6|32642.7|32639.1|32645.7|32642.1|32642.2|32638.6|6
1652079440000|2022-05-09 06:57:20|32643.2|32639.6|32642.2|32638.6|32644.2|32640.6|32642.2|32638.6|0
1652079450000|2022-05-09 06:57:30|32641.7|32638.1|32638.7|32635.1|32643.2|32639.6|32638.7|32635.1|2
1652079460000|2022-05-09 06:57:40|32639.2|32635.6|32634.7|32631.1|32639.2|32635.6|32634.7|32631.1|0
1652079470000|2022-05-09 06:57:50|32635.2|32631.6|32632.7|32629.1|32637.2|32633.6|32631.7|32628.1|13
1652079480000|2022-05-09 06:58:00|32632.2|32628.6|32634.2|32630.6|32635.2|32631.6|32631.7|32628.1|13
1652079490000|2022-05-09 06:58:10|32634.7|32631.1|32629.7|32626.1|32636.7|32633.1|32627.7|32624.1|10
1652079500000|2022-05-09 06:58:20|32630.2|32626.6|32625.7|32622.1|32631.7|32628.1|32625.7|32622.1|9
1652079510000|2022-05-09 06:58:30|32626.2|32622.6|32626.7|32623.1|32627.2|32623.6|32625.2|32621.6|1
1652079520000|2022-05-09 06:58:40|32627.2|32623.6|32630.7|32627.1|32631.2|32627.6|32626.7|32623.1|3
1652079530000|2022-05-09 06:58:50|32631.2|32627.6|32629.7|32626.1|32632.2|32628.6|32628.7|32625.1|3
1652079540000|2022-05-09 06:59:00|32630.2|32626.6|32626.7|32623.1|32630.7|32627.1|32626.2|32622.6|4
1652079550000|2022-05-09 06:59:10|32627.2|32623.6|32625.7|32622.1|32627.2|32623.6|32625.2|32621.6|1
1652079560000|2022-05-09 06:59:20|32625.2|32621.6|32618.7|32615.1|32625.2|32621.6|32618.2|32614.6|8
1652079570000|2022-05-09 06:59:30|32618.2|32614.6|32618.2|32614.6|32618.7|32615.1|32616.2|32612.6|4
1652079580000|2022-05-09 06:59:40|32617.7|32614.1|32618.7|32615.1|32619.7|32616.1|32616.7|32613.1|14
1652079590000|2022-05-09 06:59:50|32619.7|32616.1|32620.2|32616.6|32625.7|32622.1|32619.2|32615.6|32
1652079600000|2022-05-09 07:00:00|32619.2|32615.6|32613.7|32610.1|32621.7|32618.1|32610.7|32607.1|70
1652079610000|2022-05-09 07:00:10|32613.2|32609.6|32613.2|32609.6|32618.7|32615.1|32612.2|32608.6|8
1652079620000|2022-05-09 07:00:20|32612.7|32609.1|32609.2|32605.6|32613.2|32609.6|32607.7|32604.1|13
1652079630000|2022-05-09 07:00:30|32608.2|32604.6|32608.2|32604.6|32608.7|32605.1|32601.7|32598.1|18
1652079640000|2022-05-09 07:00:40|32607.7|32604.1|32627.7|32624.1|32628.2|32624.6|32607.2|32603.6|12
1652079650000|2022-05-09 07:00:50|32628.2|32624.6|32641.2|32637.6|32642.7|32639.1|32625.7|32622.1|15
1652079660000|2022-05-09 07:01:00|32640.7|32637.1|32643.2|32639.6|32649.7|32646.1|32639.7|32636.1|71
1652079670000|2022-05-09 07:01:10|32643.7|32640.1|32647.2|32643.6|32647.7|32644.1|32643.7|32640.1|23
1652079680000|2022-05-09 07:01:20|32647.7|32644.1|32651.7|32648.1|32653.2|32649.6|32647.7|32644.1|30
1652079690000|2022-05-09 07:01:30|32652.2|32648.6|32645.7|32642.1|32652.2|32648.6|32645.2|32641.6|9
1652079700000|2022-05-09 07:01:40|32646.7|32643.1|32654.2|32650.6|32654.2|32650.6|32644.7|32641.1|17
1652079710000|2022-05-09 07:01:50|32654.7|32651.1|32657.7|32654.1|32661.2|32657.6|32652.2|32648.6|33
1652079720000|2022-05-09 07:02:00|32658.2|32654.6|32656.2|32652.6|32659.7|32656.1|32652.7|32649.1|15
1652079730000|2022-05-09 07:02:10|32656.7|32653.1|32656.7|32653.1|32659.7|32656.1|32656.2|32652.6|10
1652079740000|2022-05-09 07:02:20|32656.2|32652.6|32655.7|32652.1|32661.2|32657.6|32655.7|32652.1|12
1652079750000|2022-05-09 07:02:30|32654.7|32651.1|32651.7|32648.1|32654.7|32651.1|32649.7|32646.1|10
1652079760000|2022-05-09 07:02:40|32652.2|32648.6|32657.7|32654.1|32657.7|32654.1|32652.2|32648.6|11
1652079770000|2022-05-09 07:02:50|32657.2|32653.6|32654.7|32651.1|32659.7|32656.1|32652.2|32648.6|8
1652079780000|2022-05-09 07:03:00|32655.2|32651.6|32657.7|32654.1|32657.7|32654.1|32653.2|32649.6|18
1652079790000|2022-05-09 07:03:10|32657.2|32653.6|32653.7|32650.1|32659.2|32655.6|32653.7|32650.1|25
1652079800000|2022-05-09 07:03:20|32653.2|32649.6|32646.7|32643.1|32653.7|32650.1|32646.2|32642.6|6
1652079810000|2022-05-09 07:03:30|32647.7|32644.1|32651.7|32648.1|32653.7|32650.1|32646.7|32643.1|15
1652079820000|2022-05-09 07:03:40|32651.2|32647.6|32644.2|32640.6|32651.7|32648.1|32643.7|32640.1|17
1652079830000|2022-05-09 07:03:50|32643.7|32640.1|32645.7|32642.1|32645.7|32642.1|32642.2|32638.6|9
1652079840000|2022-05-09 07:04:00|32645.2|32641.6|32650.7|32647.1|32652.7|32649.1|32644.7|32641.1|11
1652079850000|2022-05-09 07:04:10|32651.7|32648.1|32646.2|32642.6|32651.7|32648.1|32645.7|32642.1|3
1652079860000|2022-05-09 07:04:20|32645.7|32642.1|32649.7|32646.1|32651.2|32647.6|32645.7|32642.1|2
1652079870000|2022-05-09 07:04:30|32649.2|32645.6|32644.7|32641.1|32649.7|32646.1|32644.7|32641.1|2
1652079880000|2022-05-09 07:04:40|32645.2|32641.6|32643.2|32639.6|32645.2|32641.6|32640.7|32637.1|8
1652079890000|2022-05-09 07:04:50|32643.7|32640.1|32647.7|32644.1|32650.2|32646.6|32642.7|32639.1|22
1652079900000|2022-05-09 07:05:00|32648.2|32644.6|32647.2|32643.6|32652.7|32649.1|32644.7|32641.1|9
1652079910000|2022-05-09 07:05:10|32646.7|32643.1|32643.7|32640.1|32650.2|32646.6|32643.7|32640.1|8
1652079920000|2022-05-09 07:05:20|32644.2|32640.6|32634.7|32631.1|32645.7|32642.1|32633.7|32630.1|17
1652079930000|2022-05-09 07:05:30|32636.2|32632.6|32636.7|32633.1|32639.7|32636.1|32635.7|32632.1|11
1652079940000|2022-05-09 07:05:40|32637.2|32633.6|32638.2|32634.6|32643.7|32640.1|32637.2|32633.6|13
1652079950000|2022-05-09 07:05:50|32638.7|32635.1|32631.2|32627.6|32639.7|32636.1|32630.7|32627.1|10
1652079960000|2022-05-09 07:06:00|32630.2|32626.6|32630.2|32626.6|32635.2|32631.6|32630.2|32626.6|11
1652079970000|2022-05-09 07:06:10|32630.7|32627.1|32641.2|32637.6|32641.2|32637.6|32630.7|32627.1|14
1652079980000|2022-05-09 07:06:20|32640.7|32637.1|32641.2|32637.6|32644.7|32641.1|32640.7|32637.1|3
1652079990000|2022-05-09 07:06:30|32641.7|32638.1|32642.2|32638.6|32646.2|32642.6|32641.7|32638.1|6
1652080000000|2022-05-09 07:06:40|32641.7|32638.1|32636.7|32633.1|32641.7|32638.1|32636.2|32632.6|0
1652080010000|2022-05-09 07:06:50|32636.2|32632.6|32632.7|32629.1|32636.2|32632.6|32632.7|32629.1|1
1652080020000|2022-05-09 07:07:00|32633.2|32629.6|32630.2|32626.6|32637.2|32633.6|32629.2|32625.6|5
1652080030000|2022-05-09 07:07:10|32631.2|32627.6|32634.2|32630.6|32636.7|32633.1|32630.2|32626.6|6
1652080040000|2022-05-09 07:07:20|32634.7|32631.1|32650.2|32646.6|32650.2|32646.6|32634.7|32631.1|14
1652080050000|2022-05-09 07:07:30|32650.7|32647.1|32650.7|32647.1|32655.2|32651.6|32648.7|32645.1|6
1652080060000|2022-05-09 07:07:40|32650.2|32646.6|32654.7|32651.1|32654.7|32651.1|32648.7|32645.1|7
1652080070000|2022-05-09 07:07:50|32655.2|32651.6|32664.2|32660.6|32666.7|32663.1|32654.7|32651.1|32
1652080080000|2022-05-09 07:08:00|32663.7|32660.1|32663.2|32659.6|32667.7|32664.1|32661.2|32657.6|27
1652080090000|2022-05-09 07:08:10|32662.7|32659.1|32662.2|32658.6|32663.2|32659.6|32660.7|32657.1|2
1652080100000|2022-05-09 07:08:20|32662.7|32659.1|32662.2|32658.6|32663.2|32659.6|32660.7|32657.1|6
1652080110000|2022-05-09 07:08:30|32661.7|32658.1|32663.2|32659.6|32665.7|32662.1|32661.7|32658.1|14
1652080120000|2022-05-09 07:08:40|32662.7|32659.1|32664.2|32660.6|32665.7|32662.1|32659.7|32656.1|12
1652080130000|2022-05-09 07:08:50|32664.7|32661.1|32660.7|32657.1|32664.7|32661.1|32659.2|32655.6|1
1652080140000|2022-05-09 07:09:00|32660.2|32656.6|32657.7|32654.1|32664.2|32660.6|32656.7|32653.1|25
1652080150000|2022-05-09 07:09:10|32658.2|32654.6|32659.2|32655.6|32659.7|32656.1|32656.7|32653.1|9
1652080160000|2022-05-09 07:09:20|32658.7|32655.1|32669.2|32665.6|32670.2|32666.6|32658.7|32655.1|21
1652080170000|2022-05-09 07:09:30|32669.7|32666.1|32668.2|32664.6|32669.7|32666.1|32663.2|32659.6|10
1652080180000|2022-05-09 07:09:40|32667.7|32664.1|32664.2|32660.6|32668.7|32665.1|32664.2|32660.6|5
1652080190000|2022-05-09 07:09:50|32664.7|32661.1|32663.7|32660.1|32664.7|32661.1|32662.2|32658.6|2
1652080200000|2022-05-09 07:10:00|32664.2|32660.6|32666.7|32663.1|32669.2|32665.6|32663.2|32659.6|11
1652080210000|2022-05-09 07:10:10|32667.2|32663.6|32668.7|32665.1|32669.2|32665.6|32664.7|32661.1|10
1652080220000|2022-05-09 07:10:20|32669.2|32665.6|32674.2|32670.6|32674.2|32670.6|32668.7|32665.1|36
1652080230000|2022-05-09 07:10:30|32677.7|32674.1|32690.7|32687.1|32692.2|32688.6|32677.7|32674.1|71
1652080240000|2022-05-09 07:10:40|32691.2|32687.6|32686.7|32683.1|32697.7|32694.1|32685.7|32682.1|50
1652080250000|2022-05-09 07:10:50|32686.2|32682.6|32691.7|32688.1|32694.2|32690.6|32685.7|32682.1|15
1652080260000|2022-05-09 07:11:00|32690.7|32687.1|32689.7|32686.1|32692.7|32689.1|32688.7|32685.1|16
1652080270000|2022-05-09 07:11:10|32690.2|32686.6|32693.7|32690.1|32694.7|32691.1|32689.7|32686.1|26
1652080280000|2022-05-09 07:11:20|32693.2|32689.6|32699.7|32696.1|32699.7|32696.1|32691.2|32687.6|40
1652080290000|2022-05-09 07:11:30|32699.2|32695.6|32692.7|32689.1|32701.7|32698.1|32692.7|32689.1|42
1652080300000|2022-05-09 07:11:40|32693.2|32689.6|32690.7|32687.1|32696.7|32693.1|32690.2|32686.6|18
1652080310000|2022-05-09 07:11:50|32689.2|32685.6|32692.7|32689.1|32694.2|32690.6|32686.7|32683.1|26
1652080320000|2022-05-09 07:12:00|32693.2|32689.6|32693.7|32690.1|32697.7|32694.1|32691.7|32688.1|15
1652080330000|2022-05-09 07:12:10|32693.2|32689.6|32694.2|32690.6|32695.7|32692.1|32691.2|32687.6|15
1652080340000|2022-05-09 07:12:20|32693.7|32690.1|32692.7|32689.1|32702.7|32699.1|32691.7|32688.1|23
1652080350000|2022-05-09 07:12:30|32693.2|32689.6|32690.7|32687.1|32693.2|32689.6|32690.2|32686.6|16
1652080360000|2022-05-09 07:12:40|32690.2|32686.6|32692.7|32689.1|32695.7|32692.1|32689.7|32686.1|12
1652080370000|2022-05-09 07:12:50|32693.2|32689.6|32691.2|32687.6|32694.7|32691.1|32689.7|32686.1|15
1652080380000|2022-05-09 07:13:00|32691.7|32688.1|32690.7|32687.1|32692.2|32688.6|32689.7|32686.1|1
1652080390000|2022-05-09 07:13:10|32691.2|32687.6|32697.2|32693.6|32699.2|32695.6|32691.2|32687.6|26
1652080400000|2022-05-09 07:13:20|32696.2|32692.6|32700.2|32696.6|32700.2|32696.6|32694.7|32691.1|10
1652080410000|2022-05-09 07:13:30|32700.7|32697.1|32699.7|32696.1|32703.2|32699.6|32699.7|32696.1|10
1652080420000|2022-05-09 07:13:40|32699.2|32695.6|32694.7|32691.1|32701.2|32697.6|32692.7|32689.1|6
1652080430000|2022-05-09 07:13:50|32694.2|32690.6|32696.2|32692.6|32697.2|32693.6|32690.7|32687.1|20
1652080440000|2022-05-09 07:14:00|32695.7|32692.1|32693.7|32690.1|32696.2|32692.6|32691.7|32688.1|11
1652080450000|2022-05-09 07:14:10|32694.2|32690.6|32696.7|32693.1|32697.2|32693.6|32691.2|32687.6|15
1652080460000|2022-05-09 07:14:20|32698.2|32694.6|32695.2|32691.6|32699.7|32696.1|32695.2|32691.6|8
1652080470000|2022-05-09 07:14:30|32695.7|32692.1|32697.7|32694.1|32698.7|32695.1|32695.7|32692.1|1
1652080480000|2022-05-09 07:14:40|32697.2|32693.6|32698.7|32695.1|32698.7|32695.1|32694.7|32691.1|5
1652080490000|2022-05-09 07:14:50|32697.7|32694.1|32699.7|32696.1|32699.7|32696.1|32695.2|32691.6|2
1652080500000|2022-05-09 07:15:00|32699.2|32695.6|32698.7|32695.1|32700.7|32697.1|32698.2|32694.6|17
1652080510000|2022-05-09 07:15:10|32699.2|32695.6|32700.7|32697.1|32701.2|32697.6|32698.2|32694.6|7
1652080520000|2022-05-09 07:15:20|32702.2|32698.6|32699.7|32696.1|32710.7|32707.1|32699.2|32695.6|45
1652080530000|2022-05-09 07:15:30|32699.2|32695.6|32693.7|32690.1|32702.2|32698.6|32693.2|32689.6|10
1652080540000|2022-05-09 07:15:40|32693.2|32689.6|32683.7|32680.1|32696.2|32692.6|32682.7|32679.1|34
1652080550000|2022-05-09 07:15:50|32684.2|32680.6|32684.2|32680.6|32687.2|32683.6|32683.7|32680.1|5
1652080560000|2022-05-09 07:16:00|32684.7|32681.1|32679.2|32675.6|32687.7|32684.1|32679.2|32675.6|26
1652080570000|2022-05-09 07:16:10|32678.7|32675.1|32667.2|32663.6|32678.7|32675.1|32667.2|32663.6|15
1652080580000|2022-05-09 07:16:20|32667.7|32664.1|32665.2|32661.6|32671.7|32668.1|32664.7|32661.1|23
1652080590000|2022-05-09 07:16:30|32664.7|32661.1|32668.7|32665.1|32668.7|32665.1|32664.2|32660.6|9
1652080600000|2022-05-09 07:16:40|32668.2|32664.6|32658.2|32654.6|32670.7|32667.1|32655.7|32652.1|41
1652080610000|2022-05-09 07:16:50|32658.7|32655.1|32677.7|32674.1|32677.7|32674.1|32657.2|32653.6|29
1652080620000|2022-05-09 07:17:00|32678.2|32674.6|32664.2|32660.6|32678.2|32674.6|32663.2|32659.6|10
1652080630000|2022-05-09 07:17:10|32663.7|32660.1|32661.7|32658.1|32665.2|32661.6|32657.7|32654.1|7
1652080640000|2022-05-09 07:17:20|32662.2|32658.6|32659.7|32656.1|32663.2|32659.6|32657.7|32654.1|7
1652080650000|2022-05-09 07:17:30|32660.2|32656.6|32655.2|32651.6|32661.2|32657.6|32652.7|32649.1|11
1652080660000|2022-05-09 07:17:40|32656.2|32652.6|32661.7|32658.1|32662.7|32659.1|32652.7|32649.1|11
1652080670000|2022-05-09 07:17:50|32662.7|32659.1|32657.7|32654.1|32664.7|32661.1|32657.2|32653.6|11
1652080680000|2022-05-09 07:18:00|32658.2|32654.6|32664.2|32660.6|32664.2|32660.6|32657.2|32653.6|8
1652080690000|2022-05-09 07:18:10|32664.7|32661.1|32662.7|32659.1|32666.7|32663.1|32661.7|32658.1|5
1652080700000|2022-05-09 07:18:20|32663.7|32660.1|32665.7|32662.1|32667.2|32663.6|32663.7|32660.1|2
1652080710000|2022-05-09 07:18:30|32666.2|32662.6|32664.7|32661.1|32667.7|32664.1|32663.2|32659.6|14
1652080720000|2022-05-09 07:18:40|32665.7|32662.1|32664.2|32660.6|32667.7|32664.1|32662.2|32658.6|15
1652080730000|2022-05-09 07:18:50|32664.7|32661.1|32663.2|32659.6|32666.7|32663.1|32662.7|32659.1|3
1652080740000|2022-05-09 07:19:00|32661.7|32658.1|32667.7|32664.1|32668.7|32665.1|32659.7|32656.1|14
1652080750000|2022-05-09 07:19:10|32667.2|32663.6|32656.7|32653.1|32667.7|32664.1|32654.7|32651.1|22
1652080760000|2022-05-09 07:19:20|32657.2|32653.6|32661.7|32658.1|32662.2|32658.6|32652.7|32649.1|10
1652080770000|2022-05-09 07:19:30|32662.7|32659.1|32652.2|32648.6|32662.7|32659.1|32651.7|32648.1|13
1652080780000|2022-05-09 07:19:40|32651.7|32648.1|32646.7|32643.1|32652.7|32649.1|32644.7|32641.1|16
1652080790000|2022-05-09 07:19:50|32647.2|32643.6|32649.7|32646.1|32654.2|32650.6|32646.2|32642.6|16
1652080800000|2022-05-09 07:20:00|32649.2|32645.6|32650.7|32647.1|32655.7|32652.1|32648.2|32644.6|8
1652080810000|2022-05-09 07:20:10|32650.2|32646.6|32644.2|32640.6|32652.7|32649.1|32644.2|32640.6|9
1652080820000|2022-05-09 07:20:20|32643.7|32640.1|32640.7|32637.1|32644.2|32640.6|32636.7|32633.1|13
1652080830000|2022-05-09 07:20:30|32640.2|32636.6|32642.7|32639.1|32642.7|32639.1|32639.2|32635.6|6
1652080840000|2022-05-09 07:20:40|32642.2|32638.6|32632.7|32629.1|32642.7|32639.1|32630.7|32627.1|15
1652080850000|2022-05-09 07:20:50|32633.2|32629.6|32634.2|32630.6|32639.2|32635.6|32632.7|32629.1|24
1652080860000|2022-05-09 07:21:00|32633.7|32630.1|32630.7|32627.1|32634.7|32631.1|32628.7|32625.1|23
1652080870000|2022-05-09 07:21:10|32631.2|32627.6|32628.2|32624.6|32635.7|32632.1|32627.7|32624.1|8
1652080880000|2022-05-09 07:21:20|32627.7|32624.1|32628.7|32625.1|32628.7|32625.1|32624.7|32621.1|15
1652080890000|2022-05-09 07:21:30|32628.2|32624.6|32617.7|32614.1|32628.2|32624.6|32617.2|32613.6|24
1652080900000|2022-05-09 07:21:40|32618.2|32614.6|32609.7|32606.1|32619.7|32616.1|32609.2|32605.6|34
1652080910000|2022-05-09 07:21:50|32610.7|32607.1|32621.2|32617.6|32621.2|32617.6|32610.7|32607.1|17
1652080920000|2022-05-09 07:22:00|32620.2|32616.6|32619.2|32615.6|32621.7|32618.1|32616.7|32613.1|15
1652080930000|2022-05-09 07:22:10|32619.7|32616.1|32611.2|32607.6|32624.7|32621.1|32609.7|32606.1|48
1652080940000|2022-05-09 07:22:20|32611.7|32608.1|32618.7|32615.1|32624.2|32620.6|32611.7|32608.1|22
1652080950000|2022-05-09 07:22:30|32618.2|32614.6|32621.2|32617.6|32624.2|32620.6|32618.2|32614.6|5
1652080960000|2022-05-09 07:22:40|32620.7|32617.1|32621.2|32617.6|32623.2|32619.6|32617.7|32614.1|11
1652080970000|2022-05-09 07:22:50|32620.7|32617.1|32615.2|32611.6|32620.7|32617.1|32614.2|32610.6|4
1652080980000|2022-05-09 07:23:00|32614.7|32611.1|32607.7|32604.1|32615.2|32611.6|32606.7|32603.1|7
1652080990000|2022-05-09 07:23:10|32607.2|32603.6|32604.7|32601.1|32607.2|32603.6|32601.2|32597.6|14
1652081000000|2022-05-09 07:23:20|32605.2|32601.6|32608.7|32605.1|32615.7|32612.1|32602.7|32599.1|11
1652081010000|2022-05-09 07:23:30|32609.2|32605.6|32607.2|32603.6|32612.2|32608.6|32606.2|32602.6|5
1652081020000|2022-05-09 07:23:40|32606.7|32603.1|32603.7|32600.1|32609.2|32605.6|32600.2|32596.6|13
1652081030000|2022-05-09 07:23:50|32603.2|32599.6|32602.7|32599.1|32606.2|32602.6|32599.7|32596.1|14
1652081040000|2022-05-09 07:24:00|32603.2|32599.6|32602.2|32598.6|32606.7|32603.1|32602.2|32598.6|14
1652081050000|2022-05-09 07:24:10|32601.7|32598.1|32602.2|32598.6|32605.2|32601.6|32600.7|32597.1|9
1652081060000|2022-05-09 07:24:20|32603.2|32599.6|32603.7|32600.1|32607.7|32604.1|32602.2|32598.6|2
1652081070000|2022-05-09 07:24:30|32603.2|32599.6|32597.7|32594.1|32603.7|32600.1|32596.7|32593.1|7
1652081080000|2022-05-09 07:24:40|32598.2|32594.6|32596.2|32592.6|32599.7|32596.1|32592.2|32588.6|7
1652081090000|2022-05-09 07:24:50|32595.7|32592.1|32599.2|32595.6|32601.2|32597.6|32592.2|32588.6|11
1652081100000|2022-05-09 07:25:00|32599.7|32596.1|32593.2|32589.6|32602.2|32598.6|32590.7|32587.1|15
1652081110000|2022-05-09 07:25:10|32593.7|32590.1|32597.7|32594.1|32599.2|32595.6|32592.7|32589.1|3
1652081120000|2022-05-09 07:25:20|32598.2|32594.6|32594.7|32591.1|32599.2|32595.6|32594.2|32590.6|6
1652081130000|2022-05-09 07:25:30|32594.2|32590.6|32590.7|32587.1|32594.2|32590.6|32589.2|32585.6|7
1652081140000|2022-05-09 07:25:40|32590.2|32586.6|32594.2|32590.6|32595.7|32592.1|32590.2|32586.6|7
1652081150000|2022-05-09 07:25:50|32593.7|32590.1|32594.2|32590.6|32598.2|32594.6|32593.7|32590.1|1
1652081160000|2022-05-09 07:26:00|32593.7|32590.1|32586.2|32582.6|32597.2|32593.6|32586.2|32582.6|27
1652081170000|2022-05-09 07:26:10|32585.7|32582.1|32593.2|32589.6|32593.7|32590.1|32583.7|32580.1|17
1652081180000|2022-05-09 07:26:20|32593.7|32590.1|32599.7|32596.1|32599.7|32596.1|32590.2|32586.6|19
1652081190000|2022-05-09 07:26:30|32600.7|32597.1|32615.2|32611.6|32621.7|32618.1|32600.7|32597.1|37
1652081200000|2022-05-09 07:26:40|32614.7|32611.1|32617.7|32614.1|32617.7|32614.1|32606.7|32603.1|25
1652081210000|2022-05-09 07:26:50|32618.2|32614.6|32612.2|32608.6|32623.7|32620.1|32611.2|32607.6|17
1652081220000|2022-05-09 07:27:00|32612.7|32609.1|32624.2|32620.6|32624.7|32621.1|32612.2|32608.6|14
1652081230000|2022-05-09 07:27:10|32624.7|32621.1|32623.7|32620.1|32625.2|32621.6|32621.2|32617.6|20
1652081240000|2022-05-09 07:27:20|32624.2|32620.6|32615.2|32611.6|32624.2|32620.6|32615.2|32611.6|7
1652081250000|2022-05-09 07:27:30|32617.2|32613.6|32618.2|32614.6|32621.7|32618.1|32615.7|32612.1|30
1652081260000|2022-05-09 07:27:40|32617.7|32614.1|32614.2|32610.6|32618.7|32615.1|32610.7|32607.1|19
1652081270000|2022-05-09 07:27:50|32614.7|32611.1|32619.2|32615.6|32622.7|32619.1|32614.7|32611.1|17
1652081280000|2022-05-09 07:28:00|32618.7|32615.1|32605.2|32601.6|32618.7|32615.1|32604.7|32601.1|6
1652081290000|2022-05-09 07:28:10|32605.7|32602.1|32608.2|32604.6|32612.7|32609.1|32604.7|32601.1|13
1652081300000|2022-05-09 07:28:20|32609.7|32606.1|32600.7|32597.1|32610.2|32606.6|32600.7|32597.1|14
1652081310000|2022-05-09 07:28:30|32602.7|32599.1|32602.2|32598.6|32604.7|32601.1|32594.7|32591.1|13
1652081320000|2022-05-09 07:28:40|32601.2|32597.6|32601.7|32598.1|32603.7|32600.1|32596.7|32593.1|12
1652081330000|2022-05-09 07:28:50|32602.2|32598.6|32604.7|32601.1|32610.2|32606.6|32602.2|32598.6|5
1652081340000|2022-05-09 07:29:00|32604.2|32600.6|32602.7|32599.1|32604.7|32601.1|32600.2|32596.6|2
1652081350000|2022-05-09 07:29:10|32602.2|32598.6|32601.2|32597.6|32605.2|32601.6|32601.2|32597.6|5
1652081360000|2022-05-09 07:29:20|32601.7|32598.1|32611.2|32607.6|32611.2|32607.6|32601.7|32598.1|5
1652081370000|2022-05-09 07:29:30|32611.7|32608.1|32615.7|32612.1|32615.7|32612.1|32605.2|32601.6|8
1652081380000|2022-05-09 07:29:40|32615.2|32611.6|32623.7|32620.1|32624.7|32621.1|32614.2|32610.6|10
1652081390000|2022-05-09 07:29:50|32625.7|32622.1|32618.2|32614.6|32626.2|32622.6|32617.2|32613.6|6
1652081400000|2022-05-09 07:30:00|32618.7|32615.1|32609.7|32606.1|32621.2|32617.6|32609.7|32606.1|6
1652081410000|2022-05-09 07:30:10|32610.2|32606.6|32612.2|32608.6|32614.2|32610.6|32608.7|32605.1|8
1652081420000|2022-05-09 07:30:20|32612.7|32609.1|32622.2|32618.6|32623.7|32620.1|32612.7|32609.1|3
1652081430000|2022-05-09 07:30:30|32621.7|32618.1|32615.2|32611.6|32621.7|32618.1|32615.2|32611.6|13
1652081440000|2022-05-09 07:30:40|32615.7|32612.1|32615.2|32611.6|32620.2|32616.6|32614.2|32610.6|4
1652081450000|2022-05-09 07:30:50|32615.7|32612.1|32608.2|32604.6|32617.2|32613.6|32606.2|32602.6|5
1652081460000|2022-05-09 07:31:00|32608.7|32605.1|32606.7|32603.1|32609.2|32605.6|32605.2|32601.6|4
1652081470000|2022-05-09 07:31:10|32607.2|32603.6|32605.7|32602.1|32607.7|32604.1|32604.7|32601.1|6
1652081480000|2022-05-09 07:31:20|32606.7|32603.1|32619.2|32615.6|32619.7|32616.1|32606.7|32603.1|3
1652081490000|2022-05-09 07:31:30|32619.7|32616.1|32614.7|32611.1|32620.2|32616.6|32611.2|32607.6|5
1652081500000|2022-05-09 07:31:40|32615.2|32611.6|32617.7|32614.1|32618.2|32614.6|32615.2|32611.6|1
1652081510000|2022-05-09 07:31:50|32617.2|32613.6|32618.2|32614.6|32623.2|32619.6|32617.2|32613.6|2
1652081520000|2022-05-09 07:32:00|32617.7|32614.1|32632.2|32628.6|32632.7|32629.1|32617.2|32613.6|22
1652081530000|2022-05-09 07:32:10|32633.7|32630.1|32634.2|32630.6|32637.2|32633.6|32632.2|32628.6|17
1652081540000|2022-05-09 07:32:20|32633.7|32630.1|32630.7|32627.1|32635.2|32631.6|32627.2|32623.6|8
1652081550000|2022-05-09 07:32:30|32631.2|32627.6|32631.2|32627.6|32633.2|32629.6|32629.2|32625.6|2
1652081560000|2022-05-09 07:32:40|32631.7|32628.1|32635.2|32631.6|32639.2|32635.6|32631.7|32628.1|7
1652081570000|2022-05-09 07:32:50|32636.2|32632.6|32652.7|32649.1|32652.7|32649.1|32636.2|32632.6|25
1652081580000|2022-05-09 07:33:00|32653.2|32649.6|32660.7|32657.1|32667.2|32663.6|32653.2|32649.6|41
1652081590000|2022-05-09 07:33:10|32662.7|32659.1|32655.7|32652.1|32663.2|32659.6|32654.2|32650.6|18
1652081600000|2022-05-09 07:33:20|32656.2|32652.6|32653.2|32649.6|32658.7|32655.1|32653.2|32649.6|4
1652081610000|2022-05-09 07:33:30|32653.7|32650.1|32646.2|32642.6|32653.7|32650.1|32644.2|32640.6|11
1652081620000|2022-05-09 07:33:40|32646.7|32643.1|32651.7|32648.1|32651.7|32648.1|32646.2|32642.6|3
1652081630000|2022-05-09 07:33:50|32652.7|32649.1|32653.2|32649.6|32653.7|32650.1|32650.7|32647.1|2
1652081640000|2022-05-09 07:34:00|32653.7|32650.1|32657.7|32654.1|32658.2|32654.6|32653.2|32649.6|1
1652081650000|2022-05-09 07:34:10|32659.2|32655.6|32659.2|32655.6|32663.7|32660.1|32658.2|32654.6|5
1652081660000|2022-05-09 07:34:20|32659.7|32656.1|32662.2|32658.6|32662.2|32658.6|32657.7|32654.1|12
1652081670000|2022-05-09 07:34:30|32662.7|32659.1|32666.7|32663.1|32666.7|32663.1|32661.7|32658.1|7
1652081680000|2022-05-09 07:34:40|32667.2|32663.6|32669.7|32666.1|32671.7|32668.1|32667.2|32663.6|13
1652081690000|2022-05-09 07:34:50|32670.2|32666.6|32671.2|32667.6|32671.2|32667.6|32669.2|32665.6|3
1652081700000|2022-05-09 07:35:00|32671.7|32668.1|32670.7|32667.1|32676.2|32672.6|32670.7|32667.1|28
1652081710000|2022-05-09 07:35:10|32671.2|32667.6|32666.7|32663.1|32671.7|32668.1|32664.7|32661.1|4
1652081720000|2022-05-09 07:35:20|32665.7|32662.1|32676.2|32672.6|32676.7|32673.1|32665.7|32662.1|27
1652081730000|2022-05-09 07:35:30|32676.7|32673.1|32675.2|32671.6|32677.2|32673.6|32673.7|32670.1|11
1652081740000|2022-05-09 07:35:40|32675.7|32672.1|32679.7|32676.1|32680.7|32677.1|32674.7|32671.1|11
1652081750000|2022-05-09 07:35:50|32679.2|32675.6|32675.2|32671.6|32680.7|32677.1|32675.2|32671.6|7
1652081760000|2022-05-09 07:36:00|32675.7|32672.1|32673.2|32669.6|32676.7|32673.1|32670.2|32666.6|11
1652081770000|2022-05-09 07:36:10|32673.7|32670.1|32665.2|32661.6|32674.7|32671.1|32665.2|32661.6|10
1652081780000|2022-05-09 07:36:20|32664.7|32661.1|32663.2|32659.6|32664.7|32661.1|32660.7|32657.1|13
1652081790000|2022-05-09 07:36:30|32663.7|32660.1|32665.7|32662.1|32666.7|32663.1|32662.7|32659.1|3
1652081800000|2022-05-09 07:36:40|32665.2|32661.6|32659.7|32656.1|32665.2|32661.6|32657.2|32653.6|5
1652081810000|2022-05-09 07:36:50|32660.2|32656.6|32658.7|32655.1|32662.2|32658.6|32658.7|32655.1|4
1652081820000|2022-05-09 07:37:00|32659.2|32655.6|32655.7|32652.1|32659.2|32655.6|32650.7|32647.1|25
1652081830000|2022-05-09 07:37:10|32655.2|32651.6|32654.7|32651.1|32655.2|32651.6|32653.2|32649.6|5
1652081840000|2022-05-09 07:37:20|32654.2|32650.6|32650.7|32647.1|32658.2|32654.6|32650.7|32647.1|6
1652081850000|2022-05-09 07:37:30|32650.2|32646.6|32648.7|32645.1|32650.7|32647.1|32647.2|32643.6|1
1652081860000|2022-05-09 07:37:40|32648.2|32644.6|32653.7|32650.1|32653.7|32650.1|32647.7|32644.1|7
1652081870000|2022-05-09 07:37:50|32654.2|32650.6|32658.7|32655.1|32659.7|32656.1|32652.7|32649.1|10
1652081880000|2022-05-09 07:38:00|32659.2|32655.6|32655.2|32651.6|32659.7|32656.1|32652.7|32649.1|5
1652081890000|2022-05-09 07:38:10|32654.7|32651.1|32659.7|32656.1|32661.7|32658.1|32654.7|32651.1|3
1652081900000|2022-05-09 07:38:20|32660.2|32656.6|32662.2|32658.6|32668.2|32664.6|32659.2|32655.6|12
1652081910000|2022-05-09 07:38:30|32662.7|32659.1|32668.2|32664.6|32669.2|32665.6|32662.7|32659.1|8
1652081920000|2022-05-09 07:38:40|32667.7|32664.1|32671.2|32667.6|32673.2|32669.6|32667.7|32664.1|6
1652081930000|2022-05-09 07:38:50|32671.7|32668.1|32666.7|32663.1|32672.7|32669.1|32665.2|32661.6|8
1652081940000|2022-05-09 07:39:00|32667.2|32663.6|32662.7|32659.1|32667.2|32663.6|32661.2|32657.6|4
1652081950000|2022-05-09 07:39:10|32662.2|32658.6|32660.7|32657.1|32662.7|32659.1|32658.7|32655.1|7
1652081960000|2022-05-09 07:39:20|32661.2|32657.6|32661.7|32658.1|32664.2|32660.6|32660.2|32656.6|3
1652081970000|2022-05-09 07:39:30|32662.2|32658.6|32662.2|32658.6|32664.7|32661.1|32660.2|32656.6|2
1652081980000|2022-05-09 07:39:40|32661.7|32658.1|32663.7|32660.1|32663.7|32660.1|32659.2|32655.6|5
1652081990000|2022-05-09 07:39:50|32664.2|32660.6|32664.2|32660.6|32664.7|32661.1|32659.7|32656.1|11
1652082000000|2022-05-09 07:40:00|32664.7|32661.1|32658.7|32655.1|32666.2|32662.6|32657.7|32654.1|8
1652082010000|2022-05-09 07:40:10|32658.2|32654.6|32656.2|32652.6|32658.2|32654.6|32651.7|32648.1|5
1652082020000|2022-05-09 07:40:20|32656.7|32653.1|32657.2|32653.6|32658.7|32655.1|32653.7|32650.1|11
1652082030000|2022-05-09 07:40:30|32659.2|32655.6|32658.7|32655.1|32661.2|32657.6|32656.7|32653.1|6
1652082040000|2022-05-09 07:40:40|32659.2|32655.6|32656.7|32653.1|32659.7|32656.1|32654.7|32651.1|5
1652082050000|2022-05-09 07:40:50|32657.2|32653.6|32662.7|32659.1|32663.7|32660.1|32657.2|32653.6|7
1652082060000|2022-05-09 07:41:00|32662.2|32658.6|32656.2|32652.6|32662.2|32658.6|32656.2|32652.6|16
1652082070000|2022-05-09 07:41:10|32654.7|32651.1|32655.7|32652.1|32655.7|32652.1|32653.2|32649.6|7
1652082080000|2022-05-09 07:41:20|32652.7|32649.1|32653.7|32650.1|32654.7|32651.1|32650.7|32647.1|12
1652082090000|2022-05-09 07:41:30|32654.2|32650.6|32653.7|32650.1|32655.2|32651.6|32652.7|32649.1|8
1652082100000|2022-05-09 07:41:40|32654.2|32650.6|32657.2|32653.6|32661.7|32658.1|32654.2|32650.6|11
1652082110000|2022-05-09 07:41:50|32656.7|32653.1|32653.2|32649.6|32658.7|32655.1|32653.2|32649.6|12
1652082120000|2022-05-09 07:42:00|32651.7|32648.1|32647.7|32644.1|32652.7|32649.1|32646.2|32642.6|25
1652082130000|2022-05-09 07:42:10|32647.2|32643.6|32645.7|32642.1|32649.7|32646.1|32645.7|32642.1|8
1652082140000|2022-05-09 07:42:20|32646.2|32642.6|32638.2|32634.6|32646.7|32643.1|32637.7|32634.1|15
1652082150000|2022-05-09 07:42:30|32638.7|32635.1|32633.7|32630.1|32640.7|32637.1|32633.7|32630.1|8
1652082160000|2022-05-09 07:42:40|32633.2|32629.6|32631.7|32628.1|32633.2|32629.6|32628.7|32625.1|12
1652082170000|2022-05-09 07:42:50|32631.2|32627.6|32627.7|32624.1|32632.7|32629.1|32627.7|32624.1|8
1652082180000|2022-05-09 07:43:00|32628.2|32624.6|32632.7|32629.1|32636.2|32632.6|32628.2|32624.6|16
1652082190000|2022-05-09 07:43:10|32633.2|32629.6|32626.7|32623.1|32633.7|32630.1|32625.7|32622.1|8
1652082200000|2022-05-09 07:43:20|32627.2|32623.6|32632.2|32628.6|32633.2|32629.6|32626.7|32623.1|8
1652082210000|2022-05-09 07:43:30|32632.7|32629.1|32634.7|32631.1|32637.2|32633.6|32632.7|32629.1|1
1652082220000|2022-05-09 07:43:40|32635.2|32631.6|32631.7|32628.1|32637.7|32634.1|32629.7|32626.1|6
1652082230000|2022-05-09 07:43:50|32632.2|32628.6|32632.7|32629.1|32635.2|32631.6|32631.7|32628.1|1
1652082240000|2022-05-09 07:44:00|32632.2|32628.6|32631.7|32628.1|32632.7|32629.1|32629.7|32626.1|2
1652082250000|2022-05-09 07:44:10|32632.7|32629.1|32638.7|32635.1|32641.2|32637.6|32632.7|32629.1|6
1652082260000|2022-05-09 07:44:20|32638.2|32634.6|32634.2|32630.6|32638.7|32635.1|32633.7|32630.1|2
1652082270000|2022-05-09 07:44:30|32634.7|32631.1|32638.7|32635.1|32640.2|32636.6|32633.7|32630.1|0
1652082280000|2022-05-09 07:44:40|32639.2|32635.6|32631.7|32628.1|32639.2|32635.6|32631.7|32628.1|1
1652082290000|2022-05-09 07:44:50|32630.7|32627.1|32626.7|32623.1|32632.2|32628.6|32624.2|32620.6|5
1652082300000|2022-05-09 07:45:00|32627.2|32623.6|32632.7|32629.1|32634.2|32630.6|32626.2|32622.6|5
1652082310000|2022-05-09 07:45:10|32631.7|32628.1|32635.7|32632.1|32639.7|32636.1|32631.7|32628.1|13
1652082320000|2022-05-09 07:45:20|32635.2|32631.6|32627.2|32623.6|32635.7|32632.1|32627.2|32623.6|3
1652082330000|2022-05-09 07:45:30|32626.7|32623.1|32627.2|32623.6|32630.7|32627.1|32625.2|32621.6|7
1652082340000|2022-05-09 07:45:40|32625.2|32621.6|32628.7|32625.1|32628.7|32625.1|32624.7|32621.1|10
1652082350000|2022-05-09 07:45:50|32629.2|32625.6|32629.2|32625.6|32629.7|32626.1|32625.7|32622.1|0
1652082360000|2022-05-09 07:46:00|32629.7|32626.1|32627.2|32623.6|32630.2|32626.6|32625.7|32622.1|9
1652082370000|2022-05-09 07:46:10|32627.7|32624.1|32628.2|32624.6|32630.2|32626.6|32627.2|32623.6|7
1652082380000|2022-05-09 07:46:20|32627.2|32623.6|32636.2|32632.6|32636.2|32632.6|32627.2|32623.6|6
1652082390000|2022-05-09 07:46:30|32635.7|32632.1|32645.7|32642.1|32646.7|32643.1|32635.7|32632.1|21
1652082400000|2022-05-09 07:46:40|32646.2|32642.6|32635.7|32632.1|32646.7|32643.1|32635.7|32632.1|2
1652082410000|2022-05-09 07:46:50|32636.2|32632.6|32634.2|32630.6|32639.2|32635.6|32633.7|32630.1|11
1652082420000|2022-05-09 07:47:00|32635.2|32631.6|32633.7|32630.1|32637.2|32633.6|32632.2|32628.6|2
1652082430000|2022-05-09 07:47:10|32633.2|32629.6|32641.2|32637.6|32642.2|32638.6|32633.2|32629.6|1
1652082440000|2022-05-09 07:47:20|32640.7|32637.1|32641.2|32637.6|32642.7|32639.1|32639.7|32636.1|3
1652082450000|2022-05-09 07:47:30|32640.7|32637.1|32634.7|32631.1|32640.7|32637.1|32632.7|32629.1|6
1652082460000|2022-05-09 07:47:40|32634.2|32630.6|32631.2|32627.6|32634.2|32630.6|32630.7|32627.1|0
1652082470000|2022-05-09 07:47:50|32631.7|32628.1|32632.2|32628.6|32634.7|32631.1|32631.2|32627.6|3
1652082480000|2022-05-09 07:48:00|32631.7|32628.1|32628.2|32624.6|32634.2|32630.6|32628.2|32624.6|5
1652082490000|2022-05-09 07:48:10|32627.7|32624.1|32632.2|32628.6|32632.2|32628.6|32622.2|32618.6|13
1652082500000|2022-05-09 07:48:20|32633.2|32629.6|32634.2|32630.6|32637.7|32634.1|32633.2|32629.6|5
1652082510000|2022-05-09 07:48:30|32634.7|32631.1|32633.2|32629.6|32635.2|32631.6|32631.2|32627.6|1
1652082520000|2022-05-09 07:48:40|32634.2|32630.6|32631.7|32628.1|32634.7|32631.1|32631.2|32627.6|0
1652082530000|2022-05-09 07:48:50|32632.2|32628.6|32635.2|32631.6|32635.7|32632.1|32631.7|32628.1|5
1652082540000|2022-05-09 07:49:00|32635.7|32632.1|32636.7|32633.1|32636.7|32633.1|32634.2|32630.6|7
1652082550000|2022-05-09 07:49:10|32637.2|32633.6|32644.2|32640.6|32646.2|32642.6|32637.2|32633.6|6
1652082560000|2022-05-09 07:49:20|32644.7|32641.1|32643.7|32640.1|32646.7|32643.1|32643.7|32640.1|1
1652082570000|2022-05-09 07:49:30|32644.2|32640.6|32636.7|32633.1|32644.7|32641.1|32636.7|32633.1|0
1652082580000|2022-05-09 07:49:40|32636.2|32632.6|32641.7|32638.1|32642.2|32638.6|32635.7|32632.1|1
1652082590000|2022-05-09 07:49:50|32641.2|32637.6|32641.7|32638.1|32643.2|32639.6|32639.2|32635.6|14
1652082600000|2022-05-09 07:50:00|32642.2|32638.6|32647.2|32643.6|32647.7|32644.1|32642.2|32638.6|3
1652082610000|2022-05-09 07:50:10|32647.7|32644.1|32645.2|32641.6|32647.7|32644.1|32643.2|32639.6|3
1652082620000|2022-05-09 07:50:20|32644.7|32641.1|32642.2|32638.6|32644.7|32641.1|32641.2|32637.6|1
1652082630000|2022-05-09 07:50:30|32642.7|32639.1|32641.2|32637.6|32643.2|32639.6|32641.2|32637.6|2
1652082640000|2022-05-09 07:50:40|32640.2|32636.6|32632.7|32629.1|32640.2|32636.6|32632.2|32628.6|4
1652082650000|2022-05-09 07:50:50|32632.2|32628.6|32632.2|32628.6|32634.2|32630.6|32632.2|32628.6|0
1652082660000|2022-05-09 07:51:00|32632.7|32629.1|32634.2|32630.6|32637.7|32634.1|32632.2|32628.6|2
1652082670000|2022-05-09 07:51:10|32633.7|32630.1|32628.7|32625.1|32633.7|32630.1|32628.7|32625.1|3
1652082680000|2022-05-09 07:51:20|32628.2|32624.6|32629.7|32626.1|32630.7|32627.1|32624.7|32621.1|6
1652082690000|2022-05-09 07:51:30|32631.2|32627.6|32637.2|32633.6|32638.2|32634.6|32631.2|32627.6|7
1652082700000|2022-05-09 07:51:40|32637.7|32634.1|32629.2|32625.6|32637.7|32634.1|32628.7|32625.1|7
1652082710000|2022-05-09 07:51:50|32628.7|32625.1|32624.7|32621.1|32628.7|32625.1|32624.7|32621.1|6
1652082720000|2022-05-09 07:52:00|32625.2|32621.6|32626.2|32622.6|32628.2|32624.6|32624.7|32621.1|12
1652082730000|2022-05-09 07:52:10|32626.7|32623.1|32626.2|32622.6|32629.7|32626.1|32624.7|32621.1|1
1652082740000|2022-05-09 07:52:20|32626.7|32623.1|32632.7|32629.1|32633.2|32629.6|32626.7|32623.1|10
1652082750000|2022-05-09 07:52:30|32633.2|32629.6|32638.7|32635.1|32638.7|32635.1|32631.7|32628.1|1
1652082760000|2022-05-09 07:52:40|32638.2|32634.6|32631.7|32628.1|32640.2|32636.6|32631.7|32628.1|4
1652082770000|2022-05-09 07:52:50|32632.2|32628.6|32624.7|32621.1|32633.2|32629.6|32624.7|32621.1|2
1652082780000|2022-05-09 07:53:00|32624.2|32620.6|32614.7|32611.1|32624.2|32620.6|32613.7|32610.1|17
1652082790000|2022-05-09 07:53:10|32614.2|32610.6|32614.7|32611.1|32616.7|32613.1|32611.7|32608.1|7
1652082800000|2022-05-09 07:53:20|32615.2|32611.6|32613.7|32610.1|32615.7|32612.1|32613.2|32609.6|14
1652082810000|2022-05-09 07:53:30|32613.2|32609.6|32615.2|32611.6|32616.2|32612.6|32611.7|32608.1|4
1652082820000|2022-05-09 07:53:40|32615.7|32612.1|32609.7|32606.1|32615.7|32612.1|32608.7|32605.1|11
1652082830000|2022-05-09 07:53:50|32609.2|32605.6|32608.7|32605.1|32610.2|32606.6|32607.2|32603.6|10
1652082840000|2022-05-09 07:54:00|32607.7|32604.1|32603.2|32599.6|32607.7|32604.1|32603.2|32599.6|12
1652082850000|2022-05-09 07:54:10|32603.7|32600.1|32583.2|32579.6|32603.7|32600.1|32580.7|32577.1|92
1652082860000|2022-05-09 07:54:20|32586.2|32582.6|32588.2|32584.6|32590.7|32587.1|32584.2|32580.6|11
1652082870000|2022-05-09 07:54:30|32588.7|32585.1|32594.7|32591.1|32596.7|32593.1|32588.7|32585.1|13
1652082880000|2022-05-09 07:54:40|32595.2|32591.6|32597.2|32593.6|32597.2|32593.6|32592.7|32589.1|7
1652082890000|2022-05-09 07:54:50|32596.7|32593.1|32597.7|32594.1|32598.7|32595.1|32596.7|32593.1|3
1652082900000|2022-05-09 07:55:00|32598.2|32594.6|32592.2|32588.6|32599.7|32596.1|32591.7|32588.1|10
1652082910000|2022-05-09 07:55:10|32592.7|32589.1|32588.7|32585.1|32595.2|32591.6|32580.2|32576.6|68
1652082920000|2022-05-09 07:55:20|32587.7|32584.1|32592.7|32589.1|32592.7|32589.1|32586.7|32583.1|13
1652082930000|2022-05-09 07:55:30|32592.2|32588.6|32588.7|32585.1|32593.2|32589.6|32587.7|32584.1|3
1652082940000|2022-05-09 07:55:40|32589.2|32585.6|32587.7|32584.1|32591.7|32588.1|32584.7|32581.1|20
1652082950000|2022-05-09 07:55:50|32588.2|32584.6|32586.7|32583.1|32589.7|32586.1|32585.7|32582.1|14
1652082960000|2022-05-09 07:56:00|32587.2|32583.6|32584.7|32581.1|32589.7|32586.1|32584.7|32581.1|13
1652082970000|2022-05-09 07:56:10|32585.2|32581.6|32586.7|32583.1|32587.7|32584.1|32585.2|32581.6|1
1652082980000|2022-05-09 07:56:20|32587.2|32583.6|32586.7|32583.1|32589.2|32585.6|32584.2|32580.6|1
1652082990000|2022-05-09 07:56:30|32587.2|32583.6|32583.7|32580.1|32587.2|32583.6|32582.7|32579.1|3
1652083000000|2022-05-09 07:56:40|32583.2|32579.6|32580.7|32577.1|32583.2|32579.6|32576.2|32572.6|23
1652083010000|2022-05-09 07:56:50|32581.2|32577.6|32581.7|32578.1|32583.2|32579.6|32578.7|32575.1|4
1652083020000|2022-05-09 07:57:00|32582.2|32578.6|32580.7|32577.1|32582.2|32578.6|32578.2|32574.6|6
1652083030000|2022-05-09 07:57:10|32580.2|32576.6|32578.2|32574.6|32581.2|32577.6|32576.2|32572.6|5
1652083040000|2022-05-09 07:57:20|32577.7|32574.1|32572.2|32568.6|32578.7|32575.1|32572.2|32568.6|7
1652083050000|2022-05-09 07:57:30|32570.7|32567.1|32576.7|32573.1|32577.2|32573.6|32567.7|32564.1|16
1652083060000|2022-05-09 07:57:40|32577.7|32574.1|32573.7|32570.1|32578.7|32575.1|32572.2|32568.6|17
1652083070000|2022-05-09 07:57:50|32574.2|32570.6|32575.7|32572.1|32578.2|32574.6|32574.2|32570.6|2
1652083080000|2022-05-09 07:58:00|32575.2|32571.6|32574.2|32570.6|32575.7|32572.1|32573.2|32569.6|5
1652083090000|2022-05-09 07:58:10|32574.7|32571.1|32580.2|32576.6|32583.7|32580.1|32574.2|32570.6|17
1652083100000|2022-05-09 07:58:20|32580.7|32577.1|32583.2|32579.6|32583.2|32579.6|32580.2|32576.6|4
1652083110000|2022-05-09 07:58:30|32582.2|32578.6|32574.7|32571.1|32582.2|32578.6|32574.2|32570.6|8
1652083120000|2022-05-09 07:58:40|32574.2|32570.6|32566.7|32563.1|32575.2|32571.6|32566.7|32563.1|25
1652083130000|2022-05-09 07:58:50|32566.2|32562.6|32558.7|32555.1|32566.2|32562.6|32555.2|32551.6|25
1652083140000|2022-05-09 07:59:00|32558.2|32554.6|32554.2|32550.6|32558.7|32555.1|32551.2|32547.6|10
1652083150000|2022-05-09 07:59:10|32553.7|32550.1|32549.2|32545.6|32557.7|32554.1|32549.2|32545.6|16
1652083160000|2022-05-09 07:59:20|32548.7|32545.1|32553.2|32549.6|32553.2|32549.6|32545.7|32542.1|36
1652083170000|2022-05-09 07:59:30|32552.7|32549.1|32554.7|32551.1|32555.7|32552.1|32549.7|32546.1|12
1652083180000|2022-05-09 07:59:40|32555.2|32551.6|32562.2|32558.6|32565.2|32561.6|32555.2|32551.6|12
1652083190000|2022-05-09 07:59:50|32562.7|32559.1|32560.7|32557.1|32565.2|32561.6|32560.2|32556.6|2
1652083200000|2022-05-09 08:00:00|32562.7|32559.1|32554.7|32551.1|32563.7|32560.1|32554.2|32550.6|29
1652083210000|2022-05-09 08:00:10|32554.2|32550.6|32551.7|32548.1|32558.7|32555.1|32550.2|32546.6|39
1652083220000|2022-05-09 08:00:20|32551.2|32547.6|32550.2|32546.6|32551.2|32547.6|32545.2|32541.6|33
1652083230000|2022-05-09 08:00:30|32550.7|32547.1|32545.7|32542.1|32553.7|32550.1|32545.2|32541.6|5
1652083240000|2022-05-09 08:00:40|32546.7|32543.1|32547.7|32544.1|32549.2|32545.6|32545.2|32541.6|15
1652083250000|2022-05-09 08:00:50|32547.2|32543.6|32551.2|32547.6|32555.2|32551.6|32544.2|32540.6|35
1652083260000|2022-05-09 08:01:00|32550.7|32547.1|32551.7|32548.1|32554.7|32551.1|32548.7|32545.1|30
1652083270000|2022-05-09 08:01:10|32551.2|32547.6|32546.7|32543.1|32551.2|32547.6|32541.2|32537.6|59
1652083280000|2022-05-09 08:01:20|32547.2|32543.6|32546.7|32543.1|32549.2|32545.6|32546.2|32542.6|24
1652083290000|2022-05-09 08:01:30|32546.2|32542.6|32545.7|32542.1|32546.2|32542.6|32538.7|32535.1|80
1652083300000|2022-05-09 08:01:40|32546.2|32542.6|32549.7|32546.1|32551.7|32548.1|32545.7|32542.1|10
1652083310000|2022-05-09 08:01:50|32550.2|32546.6|32550.2|32546.6|32554.7|32551.1|32549.7|32546.1|14
1652083320000|2022-05-09 08:02:00|32550.7|32547.1|32541.7|32538.1|32550.7|32547.1|32541.7|32538.1|13
1652083330000|2022-05-09 08:02:10|32542.2|32538.6|32541.2|32537.6|32543.2|32539.6|32539.7|32536.1|12
1652083340000|2022-05-09 08:02:20|32540.7|32537.1|32536.7|32533.1|32543.2|32539.6|32534.2|32530.6|10
1652083350000|2022-05-09 08:02:30|32537.2|32533.6|32541.2|32537.6|32545.7|32542.1|32537.2|32533.6|11
1652083360000|2022-05-09 08:02:40|32540.7|32537.1|32535.2|32531.6|32540.7|32537.1|32535.2|32531.6|16
1652083370000|2022-05-09 08:02:50|32534.7|32531.1|32535.7|32532.1|32538.2|32534.6|32530.7|32527.1|16
1652083380000|2022-05-09 08:03:00|32535.2|32531.6|32539.2|32535.6|32539.2|32535.6|32530.7|32527.1|12
1652083390000|2022-05-09 08:03:10|32538.7|32535.1|32536.2|32532.6|32539.7|32536.1|32534.2|32530.6|23
1652083400000|2022-05-09 08:03:20|32535.7|32532.1|32536.7|32533.1|32536.7|32533.1|32532.7|32529.1|14
1652083410000|2022-05-09 08:03:30|32536.2|32532.6|32534.2|32530.6|32536.2|32532.6|32531.7|32528.1|7
1652083420000|2022-05-09 08:03:40|32533.7|32530.1|32532.7|32529.1|32534.7|32531.1|32531.7|32528.1|2
1652083430000|2022-05-09 08:03:50|32532.2|32528.6|32532.7|32529.1|32538.2|32534.6|32530.2|32526.6|12
1652083440000|2022-05-09 08:04:00|32532.2|32528.6|32522.2|32518.6|32533.2|32529.6|32519.7|32516.1|29
1652083450000|2022-05-09 08:04:10|32522.7|32519.1|32506.2|32502.6|32522.7|32519.1|32505.2|32501.6|32
1652083460000|2022-05-09 08:04:20|32505.7|32502.1|32517.7|32514.1|32518.2|32514.6|32505.7|32502.1|6
1652083470000|2022-05-09 08:04:30|32518.2|32514.6|32527.7|32524.1|32527.7|32524.1|32517.7|32514.1|16
1652083480000|2022-05-09 08:04:40|32528.2|32524.6|32534.2|32530.6|32535.7|32532.1|32527.7|32524.1|13
1652083490000|2022-05-09 08:04:50|32533.7|32530.1|32531.7|32528.1|32535.2|32531.6|32526.7|32523.1|15
1652083500000|2022-05-09 08:05:00|32531.2|32527.6|32527.2|32523.6|32531.2|32527.6|32526.7|32523.1|23
1652083510000|2022-05-09 08:05:10|32526.7|32523.1|32528.7|32525.1|32529.7|32526.1|32525.7|32522.1|8
1652083520000|2022-05-09 08:05:20|32529.7|32526.1|32523.2|32519.6|32529.7|32526.1|32521.7|32518.1|9
1652083530000|2022-05-09 08:05:30|32522.2|32518.6|32519.7|32516.1|32522.7|32519.1|32516.2|32512.6|10
1652083540000|2022-05-09 08:05:40|32520.2|32516.6|32521.7|32518.1|32524.2|32520.6|32518.7|32515.1|7
1652083550000|2022-05-09 08:05:50|32522.2|32518.6|32528.2|32524.6|32528.2|32524.6|32519.7|32516.1|5
1652083560000|2022-05-09 08:06:00|32528.7|32525.1|32526.2|32522.6|32528.7|32525.1|32522.2|32518.6|10
1652083570000|2022-05-09 08:06:10|32525.7|32522.1|32525.7|32522.1|32527.2|32523.6|32522.7|32519.1|9
1652083580000|2022-05-09 08:06:20|32526.2|32522.6|32528.7|32525.1|32528.7|32525.1|32525.2|32521.6|5
1652083590000|2022-05-09 08:06:30|32527.7|32524.1|32528.7|32525.1|32530.2|32526.6|32523.7|32520.1|13
1652083600000|2022-05-09 08:06:40|32527.7|32524.1|32525.7|32522.1|32528.7|32525.1|32525.2|32521.6|3
1652083610000|2022-05-09 08:06:50|32526.2|32522.6|32524.7|32521.1|32526.2|32522.6|32524.2|32520.6|4
1652083620000|2022-05-09 08:07:00|32525.2|32521.6|32525.2|32521.6|32527.2|32523.6|32523.7|32520.1|5
1652083630000|2022-05-09 08:07:10|32524.7|32521.1|32527.7|32524.1|32527.7|32524.1|32524.7|32521.1|4
1652083640000|2022-05-09 08:07:20|32527.2|32523.6|32533.2|32529.6|32533.7|32530.1|32524.2|32520.6|46
1652083650000|2022-05-09 08:07:30|32533.7|32530.1|32537.7|32534.1|32541.7|32538.1|32533.7|32530.1|16
1652083660000|2022-05-09 08:07:40|32538.2|32534.6|32542.7|32539.1|32542.7|32539.1|32538.2|32534.6|10
1652083670000|2022-05-09 08:07:50|32542.2|32538.6|32541.7|32538.1|32543.7|32540.1|32540.7|32537.1|7
1652083680000|2022-05-09 08:08:00|32541.2|32537.6|32539.7|32536.1|32542.7|32539.1|32537.7|32534.1|6
1652083690000|2022-05-09 08:08:10|32540.2|32536.6|32541.7|32538.1|32541.7|32538.1|32539.7|32536.1|9
1652083700000|2022-05-09 08:08:20|32541.2|32537.6|32549.2|32545.6|32549.7|32546.1|32540.7|32537.1|26
1652083710000|2022-05-09 08:08:30|32549.7|32546.1|32557.7|32554.1|32557.7|32554.1|32547.7|32544.1|28
1652083720000|2022-05-09 08:08:40|32558.7|32555.1|32556.7|32553.1|32560.2|32556.6|32555.7|32552.1|11
1652083730000|2022-05-09 08:08:50|32556.2|32552.6|32553.7|32550.1|32556.2|32552.6|32552.7|32549.1|5
1652083740000|2022-05-09 08:09:00|32554.2|32550.6|32557.2|32553.6|32558.2|32554.6|32553.2|32549.6|17
1652083750000|2022-05-09 08:09:10|32556.7|32553.1|32558.7|32555.1|32561.2|32557.6|32556.7|32553.1|11
1652083760000|2022-05-09 08:09:20|32559.2|32555.6|32569.2|32565.6|32570.2|32566.6|32559.2|32555.6|45
1652083770000|2022-05-09 08:09:30|32568.7|32565.1|32566.2|32562.6|32568.7|32565.1|32565.7|32562.1|22
1652083780000|2022-05-09 08:09:40|32567.7|32564.1|32564.7|32561.1|32567.7|32564.1|32562.7|32559.1|18
1652083790000|2022-05-09 08:09:50|32565.2|32561.6|32564.7|32561.1|32565.2|32561.6|32563.7|32560.1|0
1652083800000|2022-05-09 08:10:00|32564.2|32560.6|32549.7|32546.1|32565.2|32561.6|32546.7|32543.1|23
1652083810000|2022-05-09 08:10:10|32550.2|32546.6|32552.2|32548.6|32552.2|32548.6|32548.7|32545.1|1
1652083820000|2022-05-09 08:10:20|32551.7|32548.1|32558.7|32555.1|32559.7|32556.1|32550.7|32547.1|5
1652083830000|2022-05-09 08:10:30|32559.2|32555.6|32563.7|32560.1|32565.7|32562.1|32558.2|32554.6|13
1652083840000|2022-05-09 08:10:40|32563.2|32559.6|32567.7|32564.1|32567.7|32564.1|32562.7|32559.1|12
1652083850000|2022-05-09 08:10:50|32566.7|32563.1|32569.7|32566.1|32573.2|32569.6|32566.7|32563.1|24
1652083860000|2022-05-09 08:11:00|32570.2|32566.6|32572.7|32569.1|32573.2|32569.6|32567.7|32564.1|18
1652083870000|2022-05-09 08:11:10|32571.7|32568.1|32571.7|32568.1|32574.2|32570.6|32568.2|32564.6|21
1652083880000|2022-05-09 08:11:20|32571.2|32567.6|32571.7|32568.1|32573.7|32570.1|32570.7|32567.1|12
1652083890000|2022-05-09 08:11:30|32571.2|32567.6|32568.2|32564.6|32573.2|32569.6|32565.7|32562.1|18
1652083900000|2022-05-09 08:11:40|32567.7|32564.1|32565.7|32562.1|32568.7|32565.1|32565.2|32561.6|8
1652083910000|2022-05-09 08:11:50|32566.2|32562.6|32560.7|32557.1|32567.7|32564.1|32558.2|32554.6|7
1652083920000|2022-05-09 08:12:00|32561.2|32557.6|32565.7|32562.1|32566.7|32563.1|32560.7|32557.1|2
1652083930000|2022-05-09 08:12:10|32566.2|32562.6|32565.2|32561.6|32566.2|32562.6|32561.7|32558.1|4
1652083940000|2022-05-09 08:12:20|32564.7|32561.1|32568.2|32564.6|32568.2|32564.6|32563.7|32560.1|3
1652083950000|2022-05-09 08:12:30|32568.7|32565.1|32569.7|32566.1|32571.7|32568.1|32568.7|32565.1|1
1652083960000|2022-05-09 08:12:40|32570.2|32566.6|32567.7|32564.1|32570.7|32567.1|32564.7|32561.1|16
1652083970000|2022-05-09 08:12:50|32568.2|32564.6|32558.7|32555.1|32568.7|32565.1|32557.7|32554.1|8
1652083980000|2022-05-09 08:13:00|32558.2|32554.6|32558.7|32555.1|32561.2|32557.6|32557.2|32553.6|11
1652083990000|2022-05-09 08:13:10|32559.2|32555.6|32554.2|32550.6|32559.7|32556.1|32552.2|32548.6|24
1652084000000|2022-05-09 08:13:20|32554.7|32551.1|32554.2|32550.6|32558.7|32555.1|32554.2|32550.6|8
1652084010000|2022-05-09 08:13:30|32554.7|32551.1|32558.7|32555.1|32560.7|32557.1|32553.7|32550.1|9
1652084020000|2022-05-09 08:13:40|32559.2|32555.6|32561.7|32558.1|32565.2|32561.6|32558.7|32555.1|0
1652084030000|2022-05-09 08:13:50|32561.2|32557.6|32558.7|32555.1|32562.7|32559.1|32557.2|32553.6|7
1652084040000|2022-05-09 08:14:00|32561.2|32557.6|32559.7|32556.1|32561.7|32558.1|32557.2|32553.6|10
1652084050000|2022-05-09 08:14:10|32559.2|32555.6|32564.7|32561.1|32564.7|32561.1|32558.2|32554.6|3
1652084060000|2022-05-09 08:14:20|32564.2|32560.6|32563.7|32560.1|32564.7|32561.1|32560.7|32557.1|6
1652084070000|2022-05-09 08:14:30|32563.2|32559.6|32561.7|32558.1|32563.2|32559.6|32561.2|32557.6|5
1652084080000|2022-05-09 08:14:40|32562.2|32558.6|32552.7|32549.1|32562.2|32558.6|32552.2|32548.6|20
1652084090000|2022-05-09 08:14:50|32554.7|32551.1|32558.2|32554.6|32560.7|32557.1|32554.7|32551.1|5
1652084100000|2022-05-09 08:15:00|32557.7|32554.1|32559.2|32555.6|32561.7|32558.1|32554.2|32550.6|8
1652084110000|2022-05-09 08:15:10|32559.7|32556.1|32561.2|32557.6|32563.7|32560.1|32559.7|32556.1|4
1652084120000|2022-05-09 08:15:20|32560.7|32557.1|32557.7|32554.1|32562.2|32558.6|32555.7|32552.1|3
1652084130000|2022-05-09 08:15:30|32558.7|32555.1|32550.7|32547.1|32558.7|32555.1|32550.7|32547.1|1
1652084140000|2022-05-09 08:15:40|32551.7|32548.1|32552.7|32549.1|32553.7|32550.1|32549.7|32546.1|2
1652084150000|2022-05-09 08:15:50|32552.2|32548.6|32540.7|32537.1|32552.2|32548.6|32540.2|32536.6|18
1652084160000|2022-05-09 08:16:00|32540.2|32536.6|32539.7|32536.1|32540.7|32537.1|32526.2|32522.6|31
1652084170000|2022-05-09 08:16:10|32540.2|32536.6|32541.7|32538.1|32542.7|32539.1|32538.2|32534.6|4
1652084180000|2022-05-09 08:16:20|32542.2|32538.6|32548.2|32544.6|32549.2|32545.6|32540.2|32536.6|9
1652084190000|2022-05-09 08:16:30|32547.7|32544.1|32555.2|32551.6|32555.2|32551.6|32547.2|32543.6|19
1652084200000|2022-05-09 08:16:40|32554.7|32551.1|32568.2|32564.6|32569.2|32565.6|32554.7|32551.1|23
1652084210000|2022-05-09 08:16:50|32568.7|32565.1|32574.2|32570.6|32576.7|32573.1|32566.7|32563.1|24
1652084220000|2022-05-09 08:17:00|32573.7|32570.1|32577.2|32573.6|32577.2|32573.6|32572.7|32569.1|16
1652084230000|2022-05-09 08:17:10|32576.7|32573.1|32574.7|32571.1|32577.2|32573.6|32572.7|32569.1|7
1652084240000|2022-05-09 08:17:20|32575.2|32571.6|32574.7|32571.1|32575.7|32572.1|32573.2|32569.6|1
1652084250000|2022-05-09 08:17:30|32574.2|32570.6|32566.2|32562.6|32574.2|32570.6|32564.2|32560.6|14
1652084260000|2022-05-09 08:17:40|32565.7|32562.1|32566.2|32562.6|32568.7|32565.1|32562.2|32558.6|7
1652084270000|2022-05-09 08:17:50|32565.7|32562.1|32562.7|32559.1|32565.7|32562.1|32562.2|32558.6|2
1652084280000|2022-05-09 08:18:00|32563.2|32559.6|32565.2|32561.6|32566.2|32562.6|32560.7|32557.1|12
1652084290000|2022-05-09 08:18:10|32565.7|32562.1|32559.7|32556.1|32566.2|32562.6|32557.7|32554.1|7
1652084300000|2022-05-09 08:18:20|32560.2|32556.6|32558.7|32555.1|32563.2|32559.6|32557.7|32554.1|3
1652084310000|2022-05-09 08:18:30|32559.7|32556.1|32550.7|32547.1|32560.2|32556.6|32550.7|32547.1|10
1652084320000|2022-05-09 08:18:40|32549.7|32546.1|32538.2|32534.6|32552.2|32548.6|32538.2|32534.6|22
1652084330000|2022-05-09 08:18:50|32537.7|32534.1|32539.7|32536.1|32542.2|32538.6|32536.2|32532.6|13
1652084340000|2022-05-09 08:19:00|32541.7|32538.1|32540.7|32537.1|32544.2|32540.6|32540.7|32537.1|4
1652084350000|2022-05-09 08:19:10|32541.2|32537.6|32543.7|32540.1|32545.7|32542.1|32538.7|32535.1|3
1652084360000|2022-05-09 08:19:20|32543.2|32539.6|32536.2|32532.6|32543.2|32539.6|32535.7|32532.1|7
1652084370000|2022-05-09 08:19:30|32535.7|32532.1|32536.7|32533.1|32539.2|32535.6|32532.7|32529.1|8
1652084380000|2022-05-09 08:19:40|32537.2|32533.6|32536.7|32533.1|32538.2|32534.6|32534.7|32531.1|3
1652084390000|2022-05-09 08:19:50|32537.2|32533.6|32538.2|32534.6|32539.7|32536.1|32536.7|32533.1|12
1652084400000|2022-05-09 08:20:00|32537.7|32534.1|32536.2|32532.6|32542.2|32538.6|32535.2|32531.6|13
1652084410000|2022-05-09 08:20:10|32535.7|32532.1|32536.2|32532.6|32536.2|32532.6|32533.2|32529.6|2
1652084420000|2022-05-09 08:20:20|32537.2|32533.6|32544.7|32541.1|32544.7|32541.1|32537.2|32533.6|5
1652084430000|2022-05-09 08:20:30|32546.2|32542.6|32548.7|32545.1|32549.2|32545.6|32542.2|32538.6|11
1652084440000|2022-05-09 08:20:40|32548.2|32544.6|32550.2|32546.6|32552.2|32548.6|32547.2|32543.6|11
1652084450000|2022-05-09 08:20:50|32550.7|32547.1|32553.2|32549.6|32555.7|32552.1|32550.7|32547.1|9
1652084460000|2022-05-09 08:21:00|32553.7|32550.1|32546.2|32542.6|32555.2|32551.6|32544.7|32541.1|24
1652084470000|2022-05-09 08:21:10|32545.7|32542.1|32543.2|32539.6|32545.7|32542.1|32540.2|32536.6|9
1652084480000|2022-05-09 08:21:20|32542.7|32539.1|32537.7|32534.1|32542.7|32539.1|32536.7|32533.1|3
1652084490000|2022-05-09 08:21:30|32537.2|32533.6|32539.7|32536.1|32541.2|32537.6|32536.7|32533.1|6
1652084500000|2022-05-09 08:21:40|32539.2|32535.6|32541.7|32538.1|32543.2|32539.6|32538.2|32534.6|4
1652084510000|2022-05-09 08:21:50|32543.2|32539.6|32542.2|32538.6|32548.2|32544.6|32542.2|32538.6|8
1652084520000|2022-05-09 08:22:00|32541.7|32538.1|32540.2|32536.6|32542.2|32538.6|32536.7|32533.1|13
1652084530000|2022-05-09 08:22:10|32540.7|32537.1|32541.2|32537.6|32544.7|32541.1|32540.2|32536.6|3
1652084540000|2022-05-09 08:22:20|32540.7|32537.1|32532.7|32529.1|32540.7|32537.1|32531.2|32527.6|20
1652084550000|2022-05-09 08:22:30|32532.2|32528.6|32533.7|32530.1|32534.2|32530.6|32531.2|32527.6|10
1652084560000|2022-05-09 08:22:40|32533.2|32529.6|32534.2|32530.6|32536.7|32533.1|32532.2|32528.6|2
1652084570000|2022-05-09 08:22:50|32534.7|32531.1|32537.7|32534.1|32538.7|32535.1|32534.7|32531.1|7
1652084580000|2022-05-09 08:23:00|32538.2|32534.6|32533.7|32530.1|32538.2|32534.6|32526.7|32523.1|21
1652084590000|2022-05-09 08:23:10|32532.2|32528.6|32530.2|32526.6|32532.7|32529.1|32527.7|32524.1|3
1652084600000|2022-05-09 08:23:20|32530.7|32527.1|32527.2|32523.6|32531.2|32527.6|32524.7|32521.1|3
1652084610000|2022-05-09 08:23:30|32527.7|32524.1|32528.7|32525.1|32530.7|32527.1|32527.2|32523.6|7
1652084620000|2022-05-09 08:23:40|32529.7|32526.1|32525.7|32522.1|32529.7|32526.1|32524.7|32521.1|2
1652084630000|2022-05-09 08:23:50|32526.7|32523.1|32523.2|32519.6|32526.7|32523.1|32519.2|32515.6|34
1652084640000|2022-05-09 08:24:00|32522.7|32519.1|32521.2|32517.6|32527.2|32523.6|32521.2|32517.6|21
1652084650000|2022-05-09 08:24:10|32521.7|32518.1|32527.2|32523.6|32527.2|32523.6|32521.7|32518.1|1
1652084660000|2022-05-09 08:24:20|32526.7|32523.1|32523.7|32520.1|32527.2|32523.6|32522.7|32519.1|5
1652084670000|2022-05-09 08:24:30|32523.2|32519.6|32521.7|32518.1|32524.7|32521.1|32521.7|32518.1|4
1652084680000|2022-05-09 08:24:40|32522.2|32518.6|32518.7|32515.1|32522.7|32519.1|32518.7|32515.1|5
1652084690000|2022-05-09 08:24:50|32518.2|32514.6|32519.7|32516.1|32520.2|32516.6|32516.7|32513.1|5
1652084700000|2022-05-09 08:25:00|32520.2|32516.6|32518.7|32515.1|32520.7|32517.1|32518.7|32515.1|1
1652084710000|2022-05-09 08:25:10|32517.7|32514.1|32521.2|32517.6|32521.7|32518.1|32517.7|32514.1|2
1652084720000|2022-05-09 08:25:20|32520.7|32517.1|32522.7|32519.1|32523.2|32519.6|32520.2|32516.6|3
1652084730000|2022-05-09 08:25:30|32524.2|32520.6|32534.2|32530.6|32534.2|32530.6|32524.2|32520.6|17
1652084740000|2022-05-09 08:25:40|32534.7|32531.1|32537.2|32533.6|32538.2|32534.6|32532.7|32529.1|5
1652084750000|2022-05-09 08:25:50|32536.7|32533.1|32533.2|32529.6|32538.2|32534.6|32532.2|32528.6|20
1652084760000|2022-05-09 08:26:00|32533.7|32530.1|32530.7|32527.1|32534.7|32531.1|32529.2|32525.6|5
1652084770000|2022-05-09 08:26:10|32531.2|32527.6|32534.2|32530.6|32535.7|32532.1|32529.2|32525.6|18
1652084780000|2022-05-09 08:26:20|32534.7|32531.1|32529.7|32526.1|32535.2|32531.6|32525.2|32521.6|10
1652084790000|2022-05-09 08:26:30|32529.2|32525.6|32525.2|32521.6|32529.7|32526.1|32525.2|32521.6|4
1652084800000|2022-05-09 08:26:40|32525.7|32522.1|32521.2|32517.6|32525.7|32522.1|32514.7|32511.1|47
1652084810000|2022-05-09 08:26:50|32520.7|32517.1|32511.2|32507.6|32520.7|32517.1|32507.2|32503.6|44
1652084820000|2022-05-09 08:27:00|32511.7|32508.1|32518.7|32515.1|32524.7|32521.1|32511.7|32508.1|35
1652084830000|2022-05-09 08:27:10|32519.2|32515.6|32516.2|32512.6|32524.7|32521.1|32516.2|32512.6|6
1652084840000|2022-05-09 08:27:20|32515.7|32512.1|32517.7|32514.1|32521.7|32518.1|32513.7|32510.1|14
1652084850000|2022-05-09 08:27:30|32517.2|32513.6|32512.7|32509.1|32517.2|32513.6|32509.7|32506.1|8
1652084860000|2022-05-09 08:27:40|32512.2|32508.6|32513.7|32510.1|32516.7|32513.1|32512.2|32508.6|2
1652084870000|2022-05-09 08:27:50|32513.2|32509.6|32515.2|32511.6|32516.2|32512.6|32511.7|32508.1|2
1652084880000|2022-05-09 08:28:00|32515.7|32512.1|32519.7|32516.1|32520.7|32517.1|32515.7|32512.1|4
1652084890000|2022-05-09 08:28:10|32519.2|32515.6|32528.2|32524.6|32528.7|32525.1|32518.7|32515.1|12
1652084900000|2022-05-09 08:28:20|32528.7|32525.1|32525.2|32521.6|32530.2|32526.6|32524.2|32520.6|2
1652084910000|2022-05-09 08:28:30|32524.7|32521.1|32523.7|32520.1|32524.7|32521.1|32521.2|32517.6|2
1652084920000|2022-05-09 08:28:40|32523.2|32519.6|32529.7|32526.1|32530.2|32526.6|32522.7|32519.1|1
1652084930000|2022-05-09 08:28:50|32530.2|32526.6|32524.2|32520.6|32530.2|32526.6|32523.7|32520.1|6
1652084940000|2022-05-09 08:29:00|32523.7|32520.1|32512.2|32508.6|32524.2|32520.6|32510.2|32506.6|15
1652084950000|2022-05-09 08:29:10|32512.7|32509.1|32514.7|32511.1|32517.2|32513.6|32512.7|32509.1|14
1652084960000|2022-05-09 08:29:20|32515.2|32511.6|32519.7|32516.1|32520.2|32516.6|32515.2|32511.6|3
1652084970000|2022-05-09 08:29:30|32518.2|32514.6|32513.7|32510.1|32519.7|32516.1|32513.2|32509.6|4
1652084980000|2022-05-09 08:29:40|32513.2|32509.6|32511.2|32507.6|32513.2|32509.6|32510.2|32506.6|6
1652084990000|2022-05-09 08:29:50|32511.7|32508.1|32516.7|32513.1|32517.2|32513.6|32511.2|32507.6|4
1652085000000|2022-05-09 08:30:00|32516.2|32512.6|32512.2|32508.6|32518.7|32515.1|32512.2|32508.6|16
1652085010000|2022-05-09 08:30:10|32513.7|32510.1|32516.7|32513.1|32519.7|32516.1|32512.7|32509.1|5
1652085020000|2022-05-09 08:30:20|32515.7|32512.1|32527.2|32523.6|32529.2|32525.6|32515.7|32512.1|27
1652085030000|2022-05-09 08:30:30|32527.7|32524.1|32529.7|32526.1|32529.7|32526.1|32523.7|32520.1|10
1652085040000|2022-05-09 08:30:40|32529.2|32525.6|32527.7|32524.1|32533.7|32530.1|32527.7|32524.1|10
1652085050000|2022-05-09 08:30:50|32527.2|32523.6|32520.2|32516.6|32527.7|32524.1|32519.7|32516.1|5
1652085060000|2022-05-09 08:31:00|32519.7|32516.1|32524.2|32520.6|32524.2|32520.6|32518.7|32515.1|12
1652085070000|2022-05-09 08:31:10|32523.7|32520.1|32519.7|32516.1|32523.7|32520.1|32519.2|32515.6|4
1652085080000|2022-05-09 08:31:20|32519.2|32515.6|32506.7|32503.1|32523.7|32520.1|32491.7|32488.1|229
1652085090000|2022-05-09 08:31:30|32507.2|32503.6|32506.2|32502.6|32509.7|32506.1|32501.7|32498.1|21
1652085100000|2022-05-09 08:31:40|32506.7|32503.1|32510.2|32506.6|32515.7|32512.1|32506.7|32503.1|29
1652085110000|2022-05-09 08:31:50|32509.7|32506.1|32510.7|32507.1|32514.2|32510.6|32507.7|32504.1|9
1652085120000|2022-05-09 08:32:00|32511.2|32507.6|32505.7|32502.1|32514.2|32510.6|32505.2|32501.6|8
1652085130000|2022-05-09 08:32:10|32505.2|32501.6|32500.2|32496.6|32505.7|32502.1|32498.7|32495.1|8
1652085140000|2022-05-09 08:32:20|32500.7|32497.1|32484.7|32481.1|32500.7|32497.1|32482.2|32478.6|59
1652085150000|2022-05-09 08:32:30|32484.2|32480.6|32470.7|32467.1|32484.2|32480.6|32461.2|32457.6|126
1652085160000|2022-05-09 08:32:40|32470.2|32466.6|32472.2|32468.6|32473.2|32469.6|32468.7|32465.1|34
1652085170000|2022-05-09 08:32:50|32472.7|32469.1|32470.7|32467.1|32472.7|32469.1|32466.2|32462.6|26
1652085180000|2022-05-09 08:33:00|32471.7|32468.1|32476.7|32473.1|32478.2|32474.6|32465.7|32462.1|90
1652085190000|2022-05-09 08:33:10|32477.2|32473.6|32476.7|32473.1|32482.2|32478.6|32475.2|32471.6|14
1652085200000|2022-05-09 08:33:20|32477.2|32473.6|32479.2|32475.6|32481.2|32477.6|32476.7|32473.1|2
1652085210000|2022-05-09 08:33:30|32479.7|32476.1|32480.2|32476.6|32481.2|32477.6|32477.7|32474.1|8
1652085220000|2022-05-09 08:33:40|32479.7|32476.1|32472.7|32469.1|32480.2|32476.6|32472.7|32469.1|3
1652085230000|2022-05-09 08:33:50|32472.2|32468.6|32467.7|32464.1|32474.2|32470.6|32464.7|32461.1|8
1652085240000|2022-05-09 08:34:00|32468.2|32464.6|32469.7|32466.1|32469.7|32466.1|32465.7|32462.1|18
1652085250000|2022-05-09 08:34:10|32468.7|32465.1|32462.7|32459.1|32469.2|32465.6|32460.7|32457.1|43
1652085260000|2022-05-09 08:34:20|32463.2|32459.6|32461.2|32457.6|32466.7|32463.1|32461.2|32457.6|9
1652085270000|2022-05-09 08:34:30|32460.7|32457.1|32459.7|32456.1|32463.7|32460.1|32458.2|32454.6|15
1652085280000|2022-05-09 08:34:40|32459.2|32455.6|32448.2|32444.6|32460.2|32456.6|32446.2|32442.6|66
1652085290000|2022-05-09 08:34:50|32447.7|32444.1|32448.2|32444.6|32448.7|32445.1|32442.7|32439.1|40
1652085300000|2022-05-09 08:35:00|32448.7|32445.1|32442.7|32439.1|32448.7|32445.1|32442.7|32439.1|17
1652085310000|2022-05-09 08:35:10|32443.2|32439.6|32444.7|32441.1|32447.2|32443.6|32442.7|32439.1|13
1652085320000|2022-05-09 08:35:20|32443.7|32440.1|32439.7|32436.1|32444.2|32440.6|32439.7|32436.1|35
1652085330000|2022-05-09 08:35:30|32439.2|32435.6|32437.7|32434.1|32440.2|32436.6|32435.2|32431.6|50
1652085340000|2022-05-09 08:35:40|32436.7|32433.1|32435.7|32432.1|32440.7|32437.1|32434.7|32431.1|19
1652085350000|2022-05-09 08:35:50|32435.2|32431.6|32434.2|32430.6|32437.2|32433.6|32434.2|32430.6|24
1652085360000|2022-05-09 08:36:00|32433.7|32430.1|32429.7|32426.1|32435.2|32431.6|32421.7|32418.1|115
1652085370000|2022-05-09 08:36:10|32429.2|32425.6|32429.7|32426.1|32432.2|32428.6|32426.2|32422.6|15
1652085380000|2022-05-09 08:36:20|32430.2|32426.6|32438.2|32434.6|32438.7|32435.1|32430.2|32426.6|24
1652085390000|2022-05-09 08:36:30|32437.2|32433.6|32438.7|32435.1|32439.7|32436.1|32435.7|32432.1|17
1652085400000|2022-05-09 08:36:40|32438.2|32434.6|32436.2|32432.6|32442.7|32439.1|32436.2|32432.6|19
1652085410000|2022-05-09 08:36:50|32434.7|32431.1|32428.7|32425.1|32436.2|32432.6|32428.2|32424.6|24
1652085420000|2022-05-09 08:37:00|32429.2|32425.6|32431.2|32427.6|32432.7|32429.1|32427.7|32424.1|19
1652085430000|2022-05-09 08:37:10|32431.7|32428.1|32433.7|32430.1|32433.7|32430.1|32428.7|32425.1|17
1652085440000|2022-05-09 08:37:20|32434.2|32430.6|32443.2|32439.6|32443.7|32440.1|32433.2|32429.6|18
1652085450000|2022-05-09 08:37:30|32442.7|32439.1|32443.7|32440.1|32443.7|32440.1|32437.7|32434.1|24
1652085460000|2022-05-09 08:37:40|32441.7|32438.1|32448.7|32445.1|32450.7|32447.1|32441.2|32437.6|9
1652085470000|2022-05-09 08:37:50|32448.2|32444.6|32445.7|32442.1|32450.7|32447.1|32443.7|32440.1|4
1652085480000|2022-05-09 08:38:00|32446.2|32442.6|32450.7|32447.1|32450.7|32447.1|32443.7|32440.1|19
1652085490000|2022-05-09 08:38:10|32451.7|32448.1|32455.7|32452.1|32458.2|32454.6|32451.7|32448.1|32
1652085500000|2022-05-09 08:38:20|32456.2|32452.6|32461.7|32458.1|32463.7|32460.1|32455.7|32452.1|21
1652085510000|2022-05-09 08:38:30|32461.2|32457.6|32459.7|32456.1|32463.7|32460.1|32458.7|32455.1|10
1652085520000|2022-05-09 08:38:40|32460.2|32456.6|32461.7|32458.1|32464.2|32460.6|32459.7|32456.1|32
1652085530000|2022-05-09 08:38:50|32460.2|32456.6|32454.7|32451.1|32460.2|32456.6|32453.2|32449.6|23
1652085540000|2022-05-09 08:39:00|32455.2|32451.6|32457.2|32453.6|32457.2|32453.6|32452.7|32449.1|10
1652085550000|2022-05-09 08:39:10|32457.7|32454.1|32467.7|32464.1|32469.2|32465.6|32456.2|32452.6|12
1652085560000|2022-05-09 08:39:20|32468.2|32464.6|32463.7|32460.1|32470.2|32466.6|32463.2|32459.6|23
1652085570000|2022-05-09 08:39:30|32464.2|32460.6|32470.2|32466.6|32470.2|32466.6|32464.2|32460.6|15
1652085580000|2022-05-09 08:39:40|32469.7|32466.1|32471.2|32467.6|32474.2|32470.6|32469.2|32465.6|12
1652085590000|2022-05-09 08:39:50|32471.7|32468.1|32476.2|32472.6|32477.2|32473.6|32471.7|32468.1|13
1652085600000|2022-05-09 08:40:00|32474.7|32471.1|32474.7|32471.1|32476.7|32473.1|32473.2|32469.6|15
1652085610000|2022-05-09 08:40:10|32475.2|32471.6|32479.2|32475.6|32481.2|32477.6|32474.7|32471.1|20
1652085620000|2022-05-09 08:40:20|32479.7|32476.1|32482.2|32478.6|32482.7|32479.1|32478.7|32475.1|20
1652085630000|2022-05-09 08:40:30|32482.7|32479.1|32478.2|32474.6|32483.2|32479.6|32474.7|32471.1|13
1652085640000|2022-05-09 08:40:40|32477.7|32474.1|32474.7|32471.1|32477.7|32474.1|32473.7|32470.1|7
1652085650000|2022-05-09 08:40:50|32473.7|32470.1|32475.7|32472.1|32477.7|32474.1|32472.2|32468.6|12
1652085660000|2022-05-09 08:41:00|32476.2|32472.6|32478.2|32474.6|32478.2|32474.6|32474.7|32471.1|10
1652085670000|2022-05-09 08:41:10|32477.2|32473.6|32474.7|32471.1|32477.2|32473.6|32472.2|32468.6|10
1652085680000|2022-05-09 08:41:20|32474.2|32470.6|32472.7|32469.1|32475.7|32472.1|32472.2|32468.6|3
1652085690000|2022-05-09 08:41:30|32472.2|32468.6|32476.7|32473.1|32476.7|32473.1|32469.7|32466.1|12
1652085700000|2022-05-09 08:41:40|32476.2|32472.6|32476.2|32472.6|32476.2|32472.6|32474.7|32471.1|3
1652085710000|2022-05-09 08:41:50|32475.7|32472.1|32475.2|32471.6|32477.7|32474.1|32475.2|32471.6|3
1652085720000|2022-05-09 08:42:00|32475.7|32472.1|32476.7|32473.1|32477.2|32473.6|32474.2|32470.6|14
1652085730000|2022-05-09 08:42:10|32476.2|32472.6|32477.7|32474.1|32477.7|32474.1|32474.7|32471.1|4
1652085740000|2022-05-09 08:42:20|32478.2|32474.6|32474.7|32471.1|32478.2|32474.6|32474.7|32471.1|2
1652085750000|2022-05-09 08:42:30|32475.2|32471.6|32470.7|32467.1|32476.7|32473.1|32469.7|32466.1|3
1652085760000|2022-05-09 08:42:40|32470.2|32466.6|32476.2|32472.6|32476.2|32472.6|32469.7|32466.1|2
1652085770000|2022-05-09 08:42:50|32476.7|32473.1|32481.2|32477.6|32482.2|32478.6|32476.2|32472.6|5
1652085780000|2022-05-09 08:43:00|32481.7|32478.1|32489.7|32486.1|32490.2|32486.6|32481.2|32477.6|19
1652085790000|2022-05-09 08:43:10|32489.2|32485.6|32491.7|32488.1|32493.7|32490.1|32489.2|32485.6|24
1652085800000|2022-05-09 08:43:20|32491.2|32487.6|32492.2|32488.6|32496.2|32492.6|32490.7|32487.1|19
1652085810000|2022-05-09 08:43:30|32491.7|32488.1|32485.7|32482.1|32492.7|32489.1|32484.7|32481.1|21
1652085820000|2022-05-09 08:43:40|32485.2|32481.6|32485.7|32482.1|32487.2|32483.6|32482.2|32478.6|21
1652085830000|2022-05-09 08:43:50|32484.7|32481.1|32481.7|32478.1|32484.7|32481.1|32480.7|32477.1|6
1652085840000|2022-05-09 08:44:00|32481.2|32477.6|32477.7|32474.1|32484.7|32481.1|32477.7|32474.1|43
1652085850000|2022-05-09 08:44:10|32477.2|32473.6|32479.2|32475.6|32480.7|32477.1|32476.7|32473.1|10
1652085860000|2022-05-09 08:44:20|32478.7|32475.1|32481.2|32477.6|32482.2|32478.6|32477.7|32474.1|6
1652085870000|2022-05-09 08:44:30|32480.7|32477.1|32476.7|32473.1|32480.7|32477.1|32476.2|32472.6|27
1652085880000|2022-05-09 08:44:40|32477.2|32473.6|32478.2|32474.6|32480.7|32477.1|32473.7|32470.1|15
1652085890000|2022-05-09 08:44:50|32477.7|32474.1|32478.2|32474.6|32478.7|32475.1|32475.7|32472.1|10
1652085900000|2022-05-09 08:45:00|32478.7|32475.1|32482.7|32479.1|32490.2|32486.6|32476.7|32473.1|24
1652085910000|2022-05-09 08:45:10|32483.2|32479.6|32483.2|32479.6|32484.2|32480.6|32480.2|32476.6|13
1652085920000|2022-05-09 08:45:20|32482.7|32479.1|32489.7|32486.1|32489.7|32486.1|32482.2|32478.6|12
1652085930000|2022-05-09 08:45:30|32490.2|32486.6|32498.2|32494.6|32498.2|32494.6|32488.2|32484.6|9
1652085940000|2022-05-09 08:45:40|32498.7|32495.1|32504.7|32501.1|32506.2|32502.6|32498.7|32495.1|28
1652085950000|2022-05-09 08:45:50|32504.2|32500.6|32510.2|32506.6|32512.7|32509.1|32503.7|32500.1|35
1652085960000|2022-05-09 08:46:00|32509.7|32506.1|32506.7|32503.1|32511.7|32508.1|32506.2|32502.6|14
1652085970000|2022-05-09 08:46:10|32507.2|32503.6|32501.7|32498.1|32507.2|32503.6|32501.2|32497.6|17
1652085980000|2022-05-09 08:46:20|32500.7|32497.1|32504.2|32500.6|32504.2|32500.6|32498.2|32494.6|11
1652085990000|2022-05-09 08:46:30|32505.2|32501.6|32506.7|32503.1|32512.7|32509.1|32504.7|32501.1|16
1652086000000|2022-05-09 08:46:40|32507.2|32503.6|32506.2|32502.6|32507.7|32504.1|32503.2|32499.6|5
1652086010000|2022-05-09 08:46:50|32506.7|32503.1|32505.2|32501.6|32506.7|32503.1|32504.2|32500.6|5
1652086020000|2022-05-09 08:47:00|32505.7|32502.1|32502.2|32498.6|32505.7|32502.1|32500.2|32496.6|5
1652086030000|2022-05-09 08:47:10|32501.7|32498.1|32503.2|32499.6|32504.7|32501.1|32500.7|32497.1|6
1652086040000|2022-05-09 08:47:20|32503.7|32500.1|32507.2|32503.6|32507.2|32503.6|32502.2|32498.6|3
1652086050000|2022-05-09 08:47:30|32506.7|32503.1|32506.7|32503.1|32507.7|32504.1|32504.2|32500.6|7
1652086060000|2022-05-09 08:47:40|32506.2|32502.6|32506.2|32502.6|32508.7|32505.1|32504.7|32501.1|10
1652086070000|2022-05-09 08:47:50|32506.7|32503.1|32504.2|32500.6|32510.7|32507.1|32503.7|32500.1|16
1652086080000|2022-05-09 08:48:00|32505.2|32501.6|32511.2|32507.6|32511.7|32508.1|32505.2|32501.6|16
1652086090000|2022-05-09 08:48:10|32511.7|32508.1|32512.2|32508.6|32513.2|32509.6|32511.2|32507.6|10
1652086100000|2022-05-09 08:48:20|32511.7|32508.1|32513.2|32509.6|32513.2|32509.6|32510.7|32507.1|4
1652086110000|2022-05-09 08:48:30|32512.7|32509.1|32513.2|32509.6|32513.2|32509.6|32511.7|32508.1|3
1652086120000|2022-05-09 08:48:40|32513.7|32510.1|32514.2|32510.6|32517.2|32513.6|32512.7|32509.1|10
1652086130000|2022-05-09 08:48:50|32513.7|32510.1|32510.7|32507.1|32514.2|32510.6|32510.2|32506.6|4
1652086140000|2022-05-09 08:49:00|32510.2|32506.6|32509.7|32506.1|32510.7|32507.1|32508.7|32505.1|5
1652086150000|2022-05-09 08:49:10|32509.2|32505.6|32517.2|32513.6|32517.2|32513.6|32509.2|32505.6|8
1652086160000|2022-05-09 08:49:20|32517.7|32514.1|32525.2|32521.6|32525.2|32521.6|32517.7|32514.1|7
1652086170000|2022-05-09 08:49:30|32526.7|32523.1|32525.2|32521.6|32527.7|32524.1|32523.7|32520.1|13
1652086180000|2022-05-09 08:49:40|32526.2|32522.6|32529.2|32525.6|32529.7|32526.1|32526.2|32522.6|24
1652086190000|2022-05-09 08:49:50|32528.7|32525.1|32529.2|32525.6|32531.7|32528.1|32528.2|32524.6|5
1652086200000|2022-05-09 08:50:00|32529.7|32526.1|32528.7|32525.1|32529.7|32526.1|32524.7|32521.1|11
1652086210000|2022-05-09 08:50:10|32528.2|32524.6|32531.2|32527.6|32532.7|32529.1|32527.2|32523.6|8
1652086220000|2022-05-09 08:50:20|32529.7|32526.1|32533.2|32529.6|32534.7|32531.1|32529.7|32526.1|12
1652086230000|2022-05-09 08:50:30|32533.7|32530.1|32536.2|32532.6|32540.2|32536.6|32532.7|32529.1|19
1652086240000|2022-05-09 08:50:40|32535.7|32532.1|32531.7|32528.1|32536.2|32532.6|32528.7|32525.1|12
1652086250000|2022-05-09 08:50:50|32532.2|32528.6|32535.2|32531.6|32537.2|32533.6|32531.2|32527.6|10
1652086260000|2022-05-09 08:51:00|32536.2|32532.6|32532.2|32528.6|32536.2|32532.6|32529.7|32526.1|8
1652086270000|2022-05-09 08:51:10|32533.2|32529.6|32538.2|32534.6|32538.2|32534.6|32530.2|32526.6|8
1652086280000|2022-05-09 08:51:20|32537.7|32534.1|32538.2|32534.6|32539.7|32536.1|32537.2|32533.6|5
1652086290000|2022-05-09 08:51:30|32537.7|32534.1|32539.7|32536.1|32539.7|32536.1|32535.2|32531.6|13
1652086300000|2022-05-09 08:51:40|32538.7|32535.1|32543.2|32539.6|32544.7|32541.1|32538.7|32535.1|16
1652086310000|2022-05-09 08:51:50|32543.7|32540.1|32541.7|32538.1|32544.2|32540.6|32541.7|32538.1|8
1652086320000|2022-05-09 08:52:00|32540.2|32536.6|32539.2|32535.6|32543.2|32539.6|32537.7|32534.1|4
1652086330000|2022-05-09 08:52:10|32538.7|32535.1|32535.7|32532.1|32538.7|32535.1|32532.2|32528.6|8
1652086340000|2022-05-09 08:52:20|32534.7|32531.1|32533.7|32530.1|32537.7|32534.1|32532.7|32529.1|4
1652086350000|2022-05-09 08:52:30|32533.2|32529.6|32528.7|32525.1|32538.2|32534.6|32528.7|32525.1|22
1652086360000|2022-05-09 08:52:40|32529.2|32525.6|32532.2|32528.6|32532.7|32529.1|32526.7|32523.1|6
1652086370000|2022-05-09 08:52:50|32532.7|32529.1|32531.2|32527.6|32535.2|32531.6|32531.2|32527.6|3
1652086380000|2022-05-09 08:53:00|32531.7|32528.1|32528.7|32525.1|32531.7|32528.1|32527.7|32524.1|13
1652086390000|2022-05-09 08:53:10|32528.2|32524.6|32524.7|32521.1|32530.7|32527.1|32522.7|32519.1|11
1652086400000|2022-05-09 08:53:20|32524.2|32520.6|32527.7|32524.1|32529.7|32526.1|32524.2|32520.6|0
1652086410000|2022-05-09 08:53:30|32527.2|32523.6|32528.2|32524.6|32529.7|32526.1|32526.7|32523.1|6
1652086420000|2022-05-09 08:53:40|32527.7|32524.1|32529.2|32525.6|32529.2|32525.6|32525.7|32522.1|3
1652086430000|2022-05-09 08:53:50|32528.7|32525.1|32533.7|32530.1|32533.7|32530.1|32527.7|32524.1|10
1652086440000|2022-05-09 08:54:00|32534.2|32530.6|32542.7|32539.1|32543.2|32539.6|32534.2|32530.6|12
1652086450000|2022-05-09 08:54:10|32543.2|32539.6|32540.7|32537.1|32544.7|32541.1|32540.7|32537.1|4
1652086460000|2022-05-09 08:54:20|32540.2|32536.6|32539.2|32535.6|32541.7|32538.1|32538.7|32535.1|8
1652086470000|2022-05-09 08:54:30|32539.7|32536.1|32542.7|32539.1|32551.2|32547.6|32539.7|32536.1|14
1652086480000|2022-05-09 08:54:40|32543.2|32539.6|32539.7|32536.1|32544.2|32540.6|32539.7|32536.1|2
1652086490000|2022-05-09 08:54:50|32540.2|32536.6|32537.7|32534.1|32540.7|32537.1|32535.7|32532.1|6
1652086500000|2022-05-09 08:55:00|32538.2|32534.6|32536.7|32533.1|32538.7|32535.1|32531.7|32528.1|3
1652086510000|2022-05-09 08:55:10|32536.2|32532.6|32539.2|32535.6|32539.2|32535.6|32533.2|32529.6|6
1652086520000|2022-05-09 08:55:20|32539.7|32536.1|32538.7|32535.1|32539.7|32536.1|32533.7|32530.1|3
1652086530000|2022-05-09 08:55:30|32538.2|32534.6|32540.7|32537.1|32541.2|32537.6|32537.7|32534.1|1
1652086540000|2022-05-09 08:55:40|32541.2|32537.6|32545.2|32541.6|32547.2|32543.6|32540.2|32536.6|7
1652086550000|2022-05-09 08:55:50|32544.7|32541.1|32543.2|32539.6|32546.7|32543.1|32541.7|32538.1|12
1652086560000|2022-05-09 08:56:00|32542.7|32539.1|32540.2|32536.6|32543.2|32539.6|32537.7|32534.1|9
1652086570000|2022-05-09 08:56:10|32540.7|32537.1|32542.2|32538.6|32544.2|32540.6|32540.7|32537.1|1
1652086580000|2022-05-09 08:56:20|32542.7|32539.1|32533.7|32530.1|32542.7|32539.1|32532.2|32528.6|9
1652086590000|2022-05-09 08:56:30|32533.2|32529.6|32529.2|32525.6|32534.2|32530.6|32529.2|32525.6|8
1652086600000|2022-05-09 08:56:40|32528.2|32524.6|32520.7|32517.1|32531.2|32527.6|32520.2|32516.6|23
1652086610000|2022-05-09 08:56:50|32520.2|32516.6|32524.7|32521.1|32525.2|32521.6|32518.7|32515.1|10
1652086620000|2022-05-09 08:57:00|32525.2|32521.6|32526.2|32522.6|32527.2|32523.6|32522.7|32519.1|4
1652086630000|2022-05-09 08:57:10|32527.7|32524.1|32521.7|32518.1|32529.2|32525.6|32519.2|32515.6|9
1652086640000|2022-05-09 08:57:20|32521.2|32517.6|32520.7|32517.1|32521.7|32518.1|32519.7|32516.1|5
1652086650000|2022-05-09 08:57:30|32520.2|32516.6|32520.2|32516.6|32521.2|32517.6|32519.2|32515.6|3
1652086660000|2022-05-09 08:57:40|32519.7|32516.1|32519.2|32515.6|32520.7|32517.1|32517.7|32514.1|6
1652086670000|2022-05-09 08:57:50|32520.2|32516.6|32526.7|32523.1|32528.7|32525.1|32520.2|32516.6|9
1652086680000|2022-05-09 08:58:00|32527.2|32523.6|32521.2|32517.6|32527.2|32523.6|32521.2|32517.6|4
1652086690000|2022-05-09 08:58:10|32521.7|32518.1|32523.7|32520.1|32523.7|32520.1|32518.7|32515.1|11
1652086700000|2022-05-09 08:58:20|32523.2|32519.6|32515.2|32511.6|32523.2|32519.6|32514.2|32510.6|4
1652086710000|2022-05-09 08:58:30|32514.7|32511.1|32513.2|32509.6|32516.2|32512.6|32512.7|32509.1|2
1652086720000|2022-05-09 08:58:40|32512.7|32509.1|32520.7|32517.1|32521.2|32517.6|32510.7|32507.1|31
1652086730000|2022-05-09 08:58:50|32521.2|32517.6|32521.7|32518.1|32523.2|32519.6|32520.7|32517.1|0
1652086740000|2022-05-09 08:59:00|32522.2|32518.6|32524.7|32521.1|32529.2|32525.6|32522.2|32518.6|6
1652086750000|2022-05-09 08:59:10|32524.2|32520.6|32523.7|32520.1|32526.2|32522.6|32523.2|32519.6|6
1652086760000|2022-05-09 08:59:20|32523.2|32519.6|32526.7|32523.1|32526.7|32523.1|32523.2|32519.6|4
1652086770000|2022-05-09 08:59:30|32527.2|32523.6|32526.7|32523.1|32531.7|32528.1|32525.2|32521.6|31
1652086780000|2022-05-09 08:59:40|32527.2|32523.6|32523.7|32520.1|32527.2|32523.6|32522.7|32519.1|4
1652086790000|2022-05-09 08:59:50|32523.2|32519.6|32526.2|32522.6|32526.7|32523.1|32522.7|32519.1|1
1652086800000|2022-05-09 09:00:00|32525.7|32522.1|32517.7|32514.1|32525.7|32522.1|32517.2|32513.6|4
1652086810000|2022-05-09 09:00:10|32517.2|32513.6|32521.2|32517.6|32521.7|32518.1|32517.2|32513.6|5
1652086820000|2022-05-09 09:00:20|32521.7|32518.1|32525.2|32521.6|32527.7|32524.1|32521.7|32518.1|2
1652086830000|2022-05-09 09:00:30|32524.7|32521.1|32523.2|32519.6|32525.2|32521.6|32521.7|32518.1|5
1652086840000|2022-05-09 09:00:40|32523.7|32520.1|32527.7|32524.1|32527.7|32524.1|32523.7|32520.1|0
1652086850000|2022-05-09 09:00:50|32527.2|32523.6|32525.7|32522.1|32527.7|32524.1|32524.7|32521.1|2
1652086860000|2022-05-09 09:01:00|32526.2|32522.6|32520.7|32517.1|32526.2|32522.6|32519.7|32516.1|3
1652086870000|2022-05-09 09:01:10|32520.2|32516.6|32518.2|32514.6|32520.2|32516.6|32517.2|32513.6|3
1652086880000|2022-05-09 09:01:20|32517.7|32514.1|32523.7|32520.1|32526.7|32523.1|32517.2|32513.6|6
1652086890000|2022-05-09 09:01:30|32523.2|32519.6|32524.7|32521.1|32524.7|32521.1|32522.2|32518.6|0
1652086900000|2022-05-09 09:01:40|32525.2|32521.6|32521.7|32518.1|32525.2|32521.6|32520.2|32516.6|6
1652086910000|2022-05-09 09:01:50|32521.2|32517.6|32522.7|32519.1|32523.2|32519.6|32519.7|32516.1|4
1652086920000|2022-05-09 09:02:00|32523.2|32519.6|32523.2|32519.6|32525.7|32522.1|32523.2|32519.6|8
1652086930000|2022-05-09 09:02:10|32522.7|32519.1|32526.2|32522.6|32526.7|32523.1|32522.2|32518.6|6
1652086940000|2022-05-09 09:02:20|32526.7|32523.1|32526.2|32522.6|32526.7|32523.1|32525.7|32522.1|0
1652086950000|2022-05-09 09:02:30|32525.7|32522.1|32520.2|32516.6|32525.7|32522.1|32519.7|32516.1|8
1652086960000|2022-05-09 09:02:40|32521.7|32518.1|32521.7|32518.1|32522.2|32518.6|32520.2|32516.6|2
1652086970000|2022-05-09 09:02:50|32521.2|32517.6|32521.7|32518.1|32522.7|32519.1|32520.7|32517.1|1
1652086980000|2022-05-09 09:03:00|32521.2|32517.6|32523.7|32520.1|32524.7|32521.1|32521.2|32517.6|2
1652086990000|2022-05-09 09:03:10|32524.2|32520.6|32521.2|32517.6|32524.2|32520.6|32521.2|32517.6|1
1652087000000|2022-05-09 09:03:20|32522.2|32518.6|32520.7|32517.1|32523.2|32519.6|32520.7|32517.1|4
1652087010000|2022-05-09 09:03:30|32521.2|32517.6|32516.7|32513.1|32521.7|32518.1|32516.2|32512.6|7
1652087020000|2022-05-09 09:03:40|32516.2|32512.6|32519.7|32516.1|32520.7|32517.1|32514.2|32510.6|4
1652087030000|2022-05-09 09:03:50|32520.2|32516.6|32521.2|32517.6|32522.7|32519.1|32519.7|32516.1|3
1652087040000|2022-05-09 09:04:00|32522.2|32518.6|32522.2|32518.6|32523.2|32519.6|32520.2|32516.6|3
1652087050000|2022-05-09 09:04:10|32522.7|32519.1|32525.2|32521.6|32526.2|32522.6|32521.2|32517.6|2
1652087060000|2022-05-09 09:04:20|32525.7|32522.1|32524.7|32521.1|32526.2|32522.6|32524.7|32521.1|1
1652087070000|2022-05-09 09:04:30|32524.2|32520.6|32523.2|32519.6|32525.7|32522.1|32522.2|32518.6|3
1652087080000|2022-05-09 09:04:40|32523.7|32520.1|32524.7|32521.1|32528.2|32524.6|32523.7|32520.1|3
1652087090000|2022-05-09 09:04:50|32525.2|32521.6|32517.7|32514.1|32525.7|32522.1|32516.2|32512.6|6
1652087100000|2022-05-09 09:05:00|32518.2|32514.6|32520.2|32516.6|32522.2|32518.6|32517.7|32514.1|3
1652087110000|2022-05-09 09:05:10|32519.7|32516.1|32519.7|32516.1|32520.7|32517.1|32517.2|32513.6|4
1652087120000|2022-05-09 09:05:20|32520.2|32516.6|32525.2|32521.6|32525.2|32521.6|32520.2|32516.6|2
1652087130000|2022-05-09 09:05:30|32525.7|32522.1|32523.7|32520.1|32525.7|32522.1|32522.7|32519.1|4
1652087140000|2022-05-09 09:05:40|32523.2|32519.6|32522.2|32518.6|32523.2|32519.6|32519.7|32516.1|3
1652087150000|2022-05-09 09:05:50|32521.7|32518.1|32521.2|32517.6|32522.2|32518.6|32519.2|32515.6|3
1652087160000|2022-05-09 09:06:00|32520.7|32517.1|32522.7|32519.1|32524.7|32521.1|32519.2|32515.6|3
1652087170000|2022-05-09 09:06:10|32523.7|32520.1|32522.7|32519.1|32524.7|32521.1|32522.2|32518.6|7
1652087180000|2022-05-09 09:06:20|32522.2|32518.6|32518.2|32514.6|32522.2|32518.6|32516.2|32512.6|5
1652087190000|2022-05-09 09:06:30|32517.7|32514.1|32513.7|32510.1|32518.2|32514.6|32513.7|32510.1|8
1652087200000|2022-05-09 09:06:40|32513.2|32509.6|32514.7|32511.1|32515.2|32511.6|32513.2|32509.6|1
1652087210000|2022-05-09 09:06:50|32513.7|32510.1|32514.7|32511.1|32515.2|32511.6|32513.7|32510.1|3
1652087220000|2022-05-09 09:07:00|32515.2|32511.6|32517.7|32514.1|32521.7|32518.1|32514.7|32511.1|8
1652087230000|2022-05-09 09:07:10|32516.7|32513.1|32515.7|32512.1|32516.7|32513.1|32514.7|32511.1|0
1652087240000|2022-05-09 09:07:20|32515.2|32511.6|32515.7|32512.1|32519.2|32515.6|32514.7|32511.1|13
1652087250000|2022-05-09 09:07:30|32516.2|32512.6|32520.7|32517.1|32520.7|32517.1|32514.7|32511.1|5
1652087260000|2022-05-09 09:07:40|32519.2|32515.6|32516.7|32513.1|32519.2|32515.6|32515.7|32512.1|16
1652087270000|2022-05-09 09:07:50|32516.2|32512.6|32511.7|32508.1|32516.7|32513.1|32510.7|32507.1|10
1652087280000|2022-05-09 09:08:00|32512.2|32508.6|32506.7|32503.1|32515.2|32511.6|32506.7|32503.1|11
1652087290000|2022-05-09 09:08:10|32505.7|32502.1|32505.7|32502.1|32508.2|32504.6|32503.7|32500.1|14
1652087300000|2022-05-09 09:08:20|32506.2|32502.6|32518.7|32515.1|32518.7|32515.1|32505.7|32502.1|27
1652087310000|2022-05-09 09:08:30|32519.2|32515.6|32519.2|32515.6|32521.2|32517.6|32515.2|32511.6|8
1652087320000|2022-05-09 09:08:40|32517.7|32514.1|32516.2|32512.6|32519.2|32515.6|32515.7|32512.1|6
1652087330000|2022-05-09 09:08:50|32515.7|32512.1|32517.7|32514.1|32518.2|32514.6|32513.2|32509.6|2
1652087340000|2022-05-09 09:09:00|32518.2|32514.6|32523.7|32520.1|32524.2|32520.6|32518.2|32514.6|9
1652087350000|2022-05-09 09:09:10|32524.2|32520.6|32519.2|32515.6|32525.7|32522.1|32517.7|32514.1|10
1652087360000|2022-05-09 09:09:20|32519.7|32516.1|32518.2|32514.6|32520.2|32516.6|32516.2|32512.6|1
1652087370000|2022-05-09 09:09:30|32523.2|32519.6|32520.7|32517.1|32528.2|32524.6|32519.7|32516.1|17
1652087380000|2022-05-09 09:09:40|32521.2|32517.6|32518.7|32515.1|32522.2|32518.6|32517.7|32514.1|8
1652087390000|2022-05-09 09:09:50|32518.2|32514.6|32511.2|32507.6|32518.2|32514.6|32510.2|32506.6|6
1652087400000|2022-05-09 09:10:00|32511.7|32508.1|32514.2|32510.6|32514.2|32510.6|32509.7|32506.1|0
1652087410000|2022-05-09 09:10:10|32513.7|32510.1|32515.7|32512.1|32516.2|32512.6|32513.7|32510.1|0
1652087420000|2022-05-09 09:10:20|32515.2|32511.6|32522.2|32518.6|32522.7|32519.1|32514.7|32511.1|2
1652087430000|2022-05-09 09:10:30|32521.7|32518.1|32522.7|32519.1|32523.2|32519.6|32519.7|32516.1|8
1652087440000|2022-05-09 09:10:40|32520.7|32517.1|32520.7|32517.1|32520.7|32517.1|32520.2|32516.6|1
1652087450000|2022-05-09 09:10:50|32520.2|32516.6|32518.2|32514.6|32520.2|32516.6|32517.7|32514.1|1
1652087460000|2022-05-09 09:11:00|32518.7|32515.1|32529.7|32526.1|32529.7|32526.1|32518.7|32515.1|5
1652087470000|2022-05-09 09:11:10|32530.2|32526.6|32533.2|32529.6|32536.2|32532.6|32530.2|32526.6|15
1652087480000|2022-05-09 09:11:20|32533.7|32530.1|32529.2|32525.6|32533.7|32530.1|32528.2|32524.6|18
1652087490000|2022-05-09 09:11:30|32528.7|32525.1|32533.2|32529.6|32533.2|32529.6|32528.7|32525.1|14
1652087500000|2022-05-09 09:11:40|32532.7|32529.1|32543.7|32540.1|32543.7|32540.1|32532.7|32529.1|11
1652087510000|2022-05-09 09:11:50|32543.2|32539.6|32538.2|32534.6|32544.2|32540.6|32538.2|32534.6|27
1652087520000|2022-05-09 09:12:00|32538.7|32535.1|32550.2|32546.6|32552.7|32549.1|32538.7|32535.1|20
1652087530000|2022-05-09 09:12:10|32550.7|32547.1|32549.7|32546.1|32550.7|32547.1|32547.7|32544.1|1
1652087540000|2022-05-09 09:12:20|32550.2|32546.6|32541.7|32538.1|32551.2|32547.6|32541.7|32538.1|6
1652087550000|2022-05-09 09:12:30|32541.2|32537.6|32540.7|32537.1|32541.7|32538.1|32535.7|32532.1|15
1652087560000|2022-05-09 09:12:40|32540.2|32536.6|32549.2|32545.6|32552.2|32548.6|32540.2|32536.6|22
1652087570000|2022-05-09 09:12:50|32549.7|32546.1|32549.7|32546.1|32552.2|32548.6|32546.7|32543.1|11
1652087580000|2022-05-09 09:13:00|32550.2|32546.6|32555.7|32552.1|32557.2|32553.6|32549.7|32546.1|15
1652087590000|2022-05-09 09:13:10|32554.7|32551.1|32554.2|32550.6|32557.2|32553.6|32552.2|32548.6|29
1652087600000|2022-05-09 09:13:20|32553.7|32550.1|32557.7|32554.1|32559.2|32555.6|32553.2|32549.6|12
1652087610000|2022-05-09 09:13:30|32557.2|32553.6|32554.7|32551.1|32559.2|32555.6|32554.7|32551.1|9
1652087620000|2022-05-09 09:13:40|32556.2|32552.6|32556.7|32553.1|32559.7|32556.1|32553.7|32550.1|16
1652087630000|2022-05-09 09:13:50|32555.2|32551.6|32554.7|32551.1|32559.2|32555.6|32551.2|32547.6|18
1652087640000|2022-05-09 09:14:00|32555.2|32551.6|32555.2|32551.6|32557.2|32553.6|32554.2|32550.6|7
1652087650000|2022-05-09 09:14:10|32555.7|32552.1|32556.7|32553.1|32558.2|32554.6|32554.2|32550.6|2
1652087660000|2022-05-09 09:14:20|32556.2|32552.6|32553.2|32549.6|32556.2|32552.6|32551.7|32548.1|2
1652087670000|2022-05-09 09:14:30|32553.7|32550.1|32552.7|32549.1|32557.2|32553.6|32552.7|32549.1|4
1652087680000|2022-05-09 09:14:40|32553.2|32549.6|32551.2|32547.6|32553.2|32549.6|32549.7|32546.1|0
1652087690000|2022-05-09 09:14:50|32551.7|32548.1|32556.2|32552.6|32556.2|32552.6|32551.7|32548.1|3
1652087700000|2022-05-09 09:15:00|32556.7|32553.1|32557.2|32553.6|32560.2|32556.6|32554.2|32550.6|13
1652087710000|2022-05-09 09:15:10|32553.7|32550.1|32548.2|32544.6|32553.7|32550.1|32547.2|32543.6|4
1652087720000|2022-05-09 09:15:20|32548.7|32545.1|32557.7|32554.1|32557.7|32554.1|32548.7|32545.1|7
1652087730000|2022-05-09 09:15:30|32557.2|32553.6|32559.7|32556.1|32561.7|32558.1|32557.2|32553.6|15
1652087740000|2022-05-09 09:15:40|32558.7|32555.1|32559.7|32556.1|32562.7|32559.1|32558.7|32555.1|8
1652087750000|2022-05-09 09:15:50|32559.2|32555.6|32556.2|32552.6|32559.7|32556.1|32555.2|32551.6|3
1652087760000|2022-05-09 09:16:00|32555.7|32552.1|32559.2|32555.6|32559.7|32556.1|32553.2|32549.6|7
1652087770000|2022-05-09 09:16:10|32558.2|32554.6|32551.7|32548.1|32558.2|32554.6|32551.7|32548.1|2
1652087780000|2022-05-09 09:16:20|32552.2|32548.6|32546.7|32543.1|32553.7|32550.1|32545.7|32542.1|5
1652087790000|2022-05-09 09:16:30|32547.2|32543.6|32548.7|32545.1|32548.7|32545.1|32542.2|32538.6|5
1652087800000|2022-05-09 09:16:40|32547.2|32543.6|32548.7|32545.1|32549.2|32545.6|32547.2|32543.6|2
1652087810000|2022-05-09 09:16:50|32549.2|32545.6|32545.2|32541.6|32550.7|32547.1|32545.2|32541.6|3
1652087820000|2022-05-09 09:17:00|32545.7|32542.1|32546.7|32543.1|32548.7|32545.1|32543.7|32540.1|8
1652087830000|2022-05-09 09:17:10|32547.2|32543.6|32548.2|32544.6|32548.7|32545.1|32546.7|32543.1|0
1652087840000|2022-05-09 09:17:20|32547.7|32544.1|32540.7|32537.1|32547.7|32544.1|32540.7|32537.1|4
1652087850000|2022-05-09 09:17:30|32540.2|32536.6|32541.2|32537.6|32543.2|32539.6|32539.2|32535.6|2
1652087860000|2022-05-09 09:17:40|32540.7|32537.1|32540.7|32537.1|32541.7|32538.1|32540.7|32537.1|3
1652087870000|2022-05-09 09:17:50|32539.7|32536.1|32537.2|32533.6|32541.7|32538.1|32536.2|32532.6|11
1652087880000|2022-05-09 09:18:00|32536.7|32533.1|32538.7|32535.1|32539.2|32535.6|32536.2|32532.6|6
1652087890000|2022-05-09 09:18:10|32539.2|32535.6|32533.7|32530.1|32539.2|32535.6|32533.2|32529.6|4
1652087900000|2022-05-09 09:18:20|32533.2|32529.6|32527.7|32524.1|32533.2|32529.6|32526.7|32523.1|11
1652087910000|2022-05-09 09:18:30|32528.2|32524.6|32524.7|32521.1|32528.2|32524.6|32519.2|32515.6|13
1652087920000|2022-05-09 09:18:40|32525.2|32521.6|32526.7|32523.1|32526.7|32523.1|32524.2|32520.6|2
1652087930000|2022-05-09 09:18:50|32528.2|32524.6|32534.7|32531.1|32538.2|32534.6|32527.2|32523.6|13
1652087940000|2022-05-09 09:19:00|32535.2|32531.6|32533.7|32530.1|32540.2|32536.6|32532.7|32529.1|9
1652087950000|2022-05-09 09:19:10|32532.7|32529.1|32533.2|32529.6|32534.2|32530.6|32531.2|32527.6|4
1652087960000|2022-05-09 09:19:20|32532.7|32529.1|32530.7|32527.1|32538.2|32534.6|32530.7|32527.1|5
1652087970000|2022-05-09 09:19:30|32531.2|32527.6|32531.7|32528.1|32533.7|32530.1|32531.2|32527.6|1
1652087980000|2022-05-09 09:19:40|32531.2|32527.6|32532.7|32529.1|32533.7|32530.1|32531.2|32527.6|1
1652087990000|2022-05-09 09:19:50|32533.2|32529.6|32532.2|32528.6|32534.2|32530.6|32531.2|32527.6|1
1652088000000|2022-05-09 09:20:00|32531.7|32528.1|32540.7|32537.1|32542.2|32538.6|32531.7|32528.1|12
1652088010000|2022-05-09 09:20:10|32541.7|32538.1|32540.7|32537.1|32542.7|32539.1|32540.2|32536.6|6
1652088020000|2022-05-09 09:20:20|32540.2|32536.6|32544.7|32541.1|32545.7|32542.1|32540.2|32536.6|7
1652088030000|2022-05-09 09:20:30|32543.7|32540.1|32546.7|32543.1|32547.2|32543.6|32540.7|32537.1|0
1652088040000|2022-05-09 09:20:40|32544.7|32541.1|32547.7|32544.1|32547.7|32544.1|32544.2|32540.6|6
1652088050000|2022-05-09 09:20:50|32547.2|32543.6|32546.7|32543.1|32548.2|32544.6|32545.2|32541.6|3
1652088060000|2022-05-09 09:21:00|32547.2|32543.6|32556.7|32553.1|32559.2|32555.6|32546.7|32543.1|18
1652088070000|2022-05-09 09:21:10|32557.2|32553.6|32562.7|32559.1|32562.7|32559.1|32556.7|32553.1|32
1652088080000|2022-05-09 09:21:20|32562.2|32558.6|32556.2|32552.6|32562.7|32559.1|32556.2|32552.6|33
1652088090000|2022-05-09 09:21:30|32556.7|32553.1|32554.7|32551.1|32556.7|32553.1|32554.2|32550.6|2
1652088100000|2022-05-09 09:21:40|32554.2|32550.6|32551.7|32548.1|32554.2|32550.6|32550.2|32546.6|7
1652088110000|2022-05-09 09:21:50|32552.2|32548.6|32554.7|32551.1|32556.7|32553.1|32552.2|32548.6|1
1652088120000|2022-05-09 09:22:00|32555.2|32551.6|32557.2|32553.6|32557.7|32554.1|32552.7|32549.1|6
1652088130000|2022-05-09 09:22:10|32556.7|32553.1|32558.7|32555.1|32559.2|32555.6|32556.2|32552.6|1
1652088140000|2022-05-09 09:22:20|32557.2|32553.6|32550.7|32547.1|32557.2|32553.6|32550.7|32547.1|32
1652088150000|2022-05-09 09:22:30|32551.2|32547.6|32548.7|32545.1|32551.7|32548.1|32548.2|32544.6|3
1652088160000|2022-05-09 09:22:40|32549.2|32545.6|32546.2|32542.6|32549.7|32546.1|32545.7|32542.1|5
1652088170000|2022-05-09 09:22:50|32546.7|32543.1|32544.7|32541.1|32547.2|32543.6|32543.7|32540.1|7
1652088180000|2022-05-09 09:23:00|32544.2|32540.6|32529.7|32526.1|32544.2|32540.6|32527.7|32524.1|19
1652088190000|2022-05-09 09:23:10|32530.7|32527.1|32524.7|32521.1|32534.7|32531.1|32523.7|32520.1|21
1652088200000|2022-05-09 09:23:20|32525.2|32521.6|32523.7|32520.1|32526.2|32522.6|32519.7|32516.1|26
1652088210000|2022-05-09 09:23:30|32524.2|32520.6|32522.2|32518.6|32524.7|32521.1|32521.2|32517.6|10
1652088220000|2022-05-09 09:23:40|32521.7|32518.1|32521.2|32517.6|32526.7|32523.1|32519.7|32516.1|5
1652088230000|2022-05-09 09:23:50|32519.7|32516.1|32520.2|32516.6|32523.7|32520.1|32518.7|32515.1|11
1652088240000|2022-05-09 09:24:00|32519.7|32516.1|32535.7|32532.1|32535.7|32532.1|32518.7|32515.1|31
1652088250000|2022-05-09 09:24:10|32536.2|32532.6|32534.2|32530.6|32537.7|32534.1|32533.7|32530.1|9
1652088260000|2022-05-09 09:24:20|32533.7|32530.1|32527.7|32524.1|32534.7|32531.1|32527.7|32524.1|10
1652088270000|2022-05-09 09:24:30|32527.2|32523.6|32523.2|32519.6|32527.7|32524.1|32523.2|32519.6|2
1652088280000|2022-05-09 09:24:40|32523.7|32520.1|32524.7|32521.1|32524.7|32521.1|32523.2|32519.6|1
1652088290000|2022-05-09 09:24:50|32526.7|32523.1|32528.2|32524.6|32529.7|32526.1|32525.7|32522.1|1
1652088300000|2022-05-09 09:25:00|32528.7|32525.1|32532.7|32529.1|32534.7|32531.1|32526.2|32522.6|11
1652088310000|2022-05-09 09:25:10|32532.2|32528.6|32529.2|32525.6|32536.2|32532.6|32528.7|32525.1|3
1652088320000|2022-05-09 09:25:20|32528.7|32525.1|32532.7|32529.1|32533.7|32530.1|32528.2|32524.6|3
1652088330000|2022-05-09 09:25:30|32532.2|32528.6|32534.2|32530.6|32535.7|32532.1|32530.7|32527.1|2
1652088340000|2022-05-09 09:25:40|32535.2|32531.6|32532.7|32529.1|32536.7|32533.1|32531.7|32528.1|3
1652088350000|2022-05-09 09:25:50|32533.2|32529.6|32533.7|32530.1|32540.7|32537.1|32533.2|32529.6|1
1652088360000|2022-05-09 09:26:00|32533.2|32529.6|32528.2|32524.6|32533.7|32530.1|32528.2|32524.6|3
1652088370000|2022-05-09 09:26:10|32528.7|32525.1|32531.7|32528.1|32533.2|32529.6|32528.7|32525.1|3
1652088380000|2022-05-09 09:26:20|32529.7|32526.1|32525.7|32522.1|32530.2|32526.6|32524.7|32521.1|18
1652088390000|2022-05-09 09:26:30|32527.7|32524.1|32523.2|32519.6|32528.7|32525.1|32523.2|32519.6|14
1652088400000|2022-05-09 09:26:40|32524.7|32521.1|32519.7|32516.1|32526.2|32522.6|32519.2|32515.6|5
1652088410000|2022-05-09 09:26:50|32520.2|32516.6|32518.2|32514.6|32520.2|32516.6|32517.7|32514.1|8
1652088420000|2022-05-09 09:27:00|32519.2|32515.6|32517.7|32514.1|32520.7|32517.1|32517.7|32514.1|9
1652088430000|2022-05-09 09:27:10|32518.2|32514.6|32514.2|32510.6|32518.7|32515.1|32513.7|32510.1|6
1652088440000|2022-05-09 09:27:20|32516.2|32512.6|32512.7|32509.1|32516.7|32513.1|32510.7|32507.1|6
1652088450000|2022-05-09 09:27:30|32513.2|32509.6|32510.2|32506.6|32514.7|32511.1|32509.7|32506.1|8
1652088460000|2022-05-09 09:27:40|32509.7|32506.1|32498.7|32495.1|32509.7|32506.1|32498.7|32495.1|47
1652088470000|2022-05-09 09:27:50|32497.7|32494.1|32504.7|32501.1|32507.7|32504.1|32497.7|32494.1|17
1652088480000|2022-05-09 09:28:00|32504.2|32500.6|32498.2|32494.6|32508.7|32505.1|32497.7|32494.1|14
1652088490000|2022-05-09 09:28:10|32497.7|32494.1|32497.7|32494.1|32497.7|32494.1|32492.7|32489.1|29
1652088500000|2022-05-09 09:28:20|32498.2|32494.6|32491.7|32488.1|32498.7|32495.1|32491.7|32488.1|18
1652088510000|2022-05-09 09:28:30|32491.2|32487.6|32484.2|32480.6|32491.2|32487.6|32483.2|32479.6|82
1652088520000|2022-05-09 09:28:40|32483.7|32480.1|32487.7|32484.1|32488.2|32484.6|32483.7|32480.1|17
1652088530000|2022-05-09 09:28:50|32487.2|32483.6|32485.7|32482.1|32487.2|32483.6|32485.2|32481.6|12
1652088540000|2022-05-09 09:29:00|32485.2|32481.6|32485.2|32481.6|32488.7|32485.1|32483.2|32479.6|13
1652088550000|2022-05-09 09:29:10|32483.7|32480.1|32488.7|32485.1|32488.7|32485.1|32482.7|32479.1|16
1652088560000|2022-05-09 09:29:20|32488.2|32484.6|32486.7|32483.1|32489.7|32486.1|32486.2|32482.6|4
1652088570000|2022-05-09 09:29:30|32486.2|32482.6|32485.2|32481.6|32486.2|32482.6|32481.7|32478.1|11
1652088580000|2022-05-09 09:29:40|32482.7|32479.1|32483.7|32480.1|32486.2|32482.6|32481.2|32477.6|14
1652088590000|2022-05-09 09:29:50|32484.2|32480.6|32487.2|32483.6|32487.7|32484.1|32483.7|32480.1|6
1652088600000|2022-05-09 09:30:00|32487.7|32484.1|32489.2|32485.6|32489.7|32486.1|32484.7|32481.1|41
1652088610000|2022-05-09 09:30:10|32490.2|32486.6|32493.2|32489.6|32494.7|32491.1|32489.7|32486.1|11
1652088620000|2022-05-09 09:30:20|32493.7|32490.1|32489.7|32486.1|32494.2|32490.6|32489.7|32486.1|12
1652088630000|2022-05-09 09:30:30|32490.2|32486.6|32489.7|32486.1|32491.7|32488.1|32488.7|32485.1|5
1652088640000|2022-05-09 09:30:40|32490.2|32486.6|32489.2|32485.6|32493.2|32489.6|32488.7|32485.1|5
1652088650000|2022-05-09 09:30:50|32488.7|32485.1|32491.7|32488.1|32493.2|32489.6|32488.7|32485.1|3
1652088660000|2022-05-09 09:31:00|32491.2|32487.6|32488.7|32485.1|32492.2|32488.6|32488.2|32484.6|6
1652088670000|2022-05-09 09:31:10|32489.2|32485.6|32491.2|32487.6|32492.2|32488.6|32489.2|32485.6|0
1652088680000|2022-05-09 09:31:20|32490.7|32487.1|32490.2|32486.6|32491.2|32487.6|32488.7|32485.1|1
1652088690000|2022-05-09 09:31:30|32490.7|32487.1|32483.7|32480.1|32495.7|32492.1|32483.7|32480.1|36
1652088700000|2022-05-09 09:31:40|32484.2|32480.6|32482.2|32478.6|32484.7|32481.1|32481.7|32478.1|5
1652088710000|2022-05-09 09:31:50|32482.7|32479.1|32488.2|32484.6|32490.2|32486.6|32482.7|32479.1|10
1652088720000|2022-05-09 09:32:00|32488.7|32485.1|32483.2|32479.6|32489.2|32485.6|32482.7|32479.1|6
1652088730000|2022-05-09 09:32:10|32481.7|32478.1|32478.7|32475.1|32483.2|32479.6|32476.7|32473.1|10
1652088740000|2022-05-09 09:32:20|32478.2|32474.6|32472.7|32469.1|32478.2|32474.6|32470.7|32467.1|13
1652088750000|2022-05-09 09:32:30|32473.2|32469.6|32468.2|32464.6|32475.2|32471.6|32466.7|32463.1|11
1652088760000|2022-05-09 09:32:40|32467.7|32464.1|32475.2|32471.6|32476.2|32472.6|32467.7|32464.1|7
1652088770000|2022-05-09 09:32:50|32475.7|32472.1|32476.2|32472.6|32476.7|32473.1|32474.7|32471.1|5
1652088780000|2022-05-09 09:33:00|32476.7|32473.1|32478.2|32474.6|32478.7|32475.1|32476.7|32473.1|8
1652088790000|2022-05-09 09:33:10|32478.7|32475.1|32477.7|32474.1|32478.7|32475.1|32474.7|32471.1|63
1652088800000|2022-05-09 09:33:20|32478.2|32474.6|32475.2|32471.6|32478.7|32475.1|32475.2|32471.6|4
1652088810000|2022-05-09 09:33:30|32475.7|32472.1|32479.2|32475.6|32479.7|32476.1|32475.7|32472.1|3
1652088820000|2022-05-09 09:33:40|32479.7|32476.1|32476.7|32473.1|32479.7|32476.1|32475.7|32472.1|6
1652088830000|2022-05-09 09:33:50|32476.2|32472.6|32479.7|32476.1|32481.2|32477.6|32474.7|32471.1|14
1652088840000|2022-05-09 09:34:00|32479.2|32475.6|32478.7|32475.1|32480.2|32476.6|32473.2|32469.6|5
1652088850000|2022-05-09 09:34:10|32479.2|32475.6|32479.7|32476.1|32479.7|32476.1|32478.2|32474.6|3
1652088860000|2022-05-09 09:34:20|32479.2|32475.6|32479.7|32476.1|32479.7|32476.1|32478.7|32475.1|1
1652088870000|2022-05-09 09:34:30|32479.2|32475.6|32468.7|32465.1|32479.2|32475.6|32466.7|32463.1|13
1652088880000|2022-05-09 09:34:40|32469.2|32465.6|32468.2|32464.6|32471.7|32468.1|32467.7|32464.1|6
1652088890000|2022-05-09 09:34:50|32468.7|32465.1|32466.7|32463.1|32471.2|32467.6|32465.7|32462.1|17
1652088900000|2022-05-09 09:35:00|32466.2|32462.6|32466.2|32462.6|32467.7|32464.1|32463.7|32460.1|7
1652088910000|2022-05-09 09:35:10|32466.7|32463.1|32465.7|32462.1|32468.2|32464.6|32462.7|32459.1|19
1652088920000|2022-05-09 09:35:20|32465.2|32461.6|32464.2|32460.6|32466.7|32463.1|32463.7|32460.1|6
1652088930000|2022-05-09 09:35:30|32463.7|32460.1|32461.2|32457.6|32464.2|32460.6|32458.2|32454.6|7
1652088940000|2022-05-09 09:35:40|32461.7|32458.1|32459.7|32456.1|32463.2|32459.6|32458.2|32454.6|7
1652088950000|2022-05-09 09:35:50|32459.2|32455.6|32462.2|32458.6|32464.2|32460.6|32459.2|32455.6|5
1652088960000|2022-05-09 09:36:00|32462.7|32459.1|32466.7|32463.1|32466.7|32463.1|32461.2|32457.6|6
1652088970000|2022-05-09 09:36:10|32466.2|32462.6|32467.2|32463.6|32468.7|32465.1|32464.7|32461.1|4
1652088980000|2022-05-09 09:36:20|32467.7|32464.1|32467.2|32463.6|32469.7|32466.1|32467.2|32463.6|5
1652088990000|2022-05-09 09:36:30|32466.2|32462.6|32469.7|32466.1|32470.7|32467.1|32466.2|32462.6|9
1652089000000|2022-05-09 09:36:40|32469.2|32465.6|32472.7|32469.1|32473.2|32469.6|32467.7|32464.1|11
1652089010000|2022-05-09 09:36:50|32472.2|32468.6|32471.7|32468.1|32472.7|32469.1|32471.2|32467.6|6
1652089020000|2022-05-09 09:37:00|32472.2|32468.6|32473.7|32470.1|32474.2|32470.6|32467.2|32463.6|8
1652089030000|2022-05-09 09:37:10|32473.2|32469.6|32467.7|32464.1|32473.7|32470.1|32467.7|32464.1|15
1652089040000|2022-05-09 09:37:20|32468.2|32464.6|32470.7|32467.1|32473.7|32470.1|32468.2|32464.6|6
1652089050000|2022-05-09 09:37:30|32471.2|32467.6|32470.2|32466.6|32471.7|32468.1|32468.2|32464.6|5
1652089060000|2022-05-09 09:37:40|32470.7|32467.1|32469.7|32466.1|32471.2|32467.6|32469.2|32465.6|5
1652089070000|2022-05-09 09:37:50|32469.2|32465.6|32469.7|32466.1|32470.7|32467.1|32467.7|32464.1|2
1652089080000|2022-05-09 09:38:00|32469.2|32465.6|32467.7|32464.1|32469.7|32466.1|32467.7|32464.1|0
1652089090000|2022-05-09 09:38:10|32468.2|32464.6|32467.7|32464.1|32468.2|32464.6|32467.7|32464.1|2
1652089100000|2022-05-09 09:38:20|32467.2|32463.6|32459.7|32456.1|32467.2|32463.6|32454.2|32450.6|37
1652089110000|2022-05-09 09:38:30|32459.2|32455.6|32460.7|32457.1|32461.2|32457.6|32459.2|32455.6|2
1652089120000|2022-05-09 09:38:40|32460.2|32456.6|32458.2|32454.6|32460.7|32457.1|32457.2|32453.6|5
1652089130000|2022-05-09 09:38:50|32459.7|32456.1|32462.7|32459.1|32464.7|32461.1|32459.7|32456.1|9
1652089140000|2022-05-09 09:39:00|32463.2|32459.6|32462.7|32459.1|32468.2|32464.6|32461.2|32457.6|10
1652089150000|2022-05-09 09:39:10|32462.2|32458.6|32453.2|32449.6|32462.7|32459.1|32449.2|32445.6|73
1652089160000|2022-05-09 09:39:20|32453.7|32450.1|32450.2|32446.6|32454.2|32450.6|32449.2|32445.6|23
1652089170000|2022-05-09 09:39:30|32449.7|32446.1|32443.7|32440.1|32451.2|32447.6|32443.7|32440.1|31
1652089180000|2022-05-09 09:39:40|32444.2|32440.6|32445.2|32441.6|32446.2|32442.6|32439.7|32436.1|26
1652089190000|2022-05-09 09:39:50|32445.7|32442.1|32450.2|32446.6|32450.7|32447.1|32443.2|32439.6|14
1652089200000|2022-05-09 09:40:00|32450.7|32447.1|32449.7|32446.1|32450.7|32447.1|32448.2|32444.6|10
1652089210000|2022-05-09 09:40:10|32450.7|32447.1|32455.7|32452.1|32458.7|32455.1|32449.7|32446.1|40
1652089220000|2022-05-09 09:40:20|32455.2|32451.6|32459.7|32456.1|32461.7|32458.1|32455.2|32451.6|13
1652089230000|2022-05-09 09:40:30|32460.2|32456.6|32457.7|32454.1|32460.2|32456.6|32457.2|32453.6|6
1652089240000|2022-05-09 09:40:40|32457.2|32453.6|32455.2|32451.6|32459.7|32456.1|32455.2|32451.6|6
1652089250000|2022-05-09 09:40:50|32454.7|32451.1|32450.7|32447.1|32454.7|32451.1|32447.7|32444.1|16
1652089260000|2022-05-09 09:41:00|32451.7|32448.1|32451.2|32447.6|32452.7|32449.1|32450.7|32447.1|11
1652089270000|2022-05-09 09:41:10|32450.2|32446.6|32448.2|32444.6|32450.7|32447.1|32447.2|32443.6|38
1652089280000|2022-05-09 09:41:20|32447.7|32444.1|32443.7|32440.1|32450.2|32446.6|32443.2|32439.6|16
1652089290000|2022-05-09 09:41:30|32443.2|32439.6|32444.7|32441.1|32445.2|32441.6|32442.2|32438.6|9
1652089300000|2022-05-09 09:41:40|32444.2|32440.6|32438.7|32435.1|32444.7|32441.1|32437.7|32434.1|26
1652089310000|2022-05-09 09:41:50|32439.2|32435.6|32444.7|32441.1|32445.2|32441.6|32439.2|32435.6|22
1652089320000|2022-05-09 09:42:00|32445.2|32441.6|32442.7|32439.1|32445.2|32441.6|32440.2|32436.6|27
1652089330000|2022-05-09 09:42:10|32442.2|32438.6|32442.7|32439.1|32445.2|32441.6|32440.7|32437.1|14
1652089340000|2022-05-09 09:42:20|32443.7|32440.1|32445.7|32442.1|32446.2|32442.6|32442.7|32439.1|20
1652089350000|2022-05-09 09:42:30|32446.2|32442.6|32450.7|32447.1|32451.7|32448.1|32444.7|32441.1|20
1652089360000|2022-05-09 09:42:40|32451.2|32447.6|32456.7|32453.1|32457.2|32453.6|32450.7|32447.1|10
1652089370000|2022-05-09 09:42:50|32456.2|32452.6|32461.7|32458.1|32462.2|32458.6|32456.2|32452.6|16
1652089380000|2022-05-09 09:43:00|32461.2|32457.6|32472.2|32468.6|32472.7|32469.1|32461.2|32457.6|31
1652089390000|2022-05-09 09:43:10|32471.7|32468.1|32473.2|32469.6|32475.7|32472.1|32471.7|32468.1|20
1652089400000|2022-05-09 09:43:20|32471.7|32468.1|32471.7|32468.1|32477.7|32474.1|32469.7|32466.1|21
1652089410000|2022-05-09 09:43:30|32472.2|32468.6|32478.2|32474.6|32478.7|32475.1|32471.7|32468.1|5
1652089420000|2022-05-09 09:43:40|32476.7|32473.1|32474.7|32471.1|32478.2|32474.6|32474.2|32470.6|10
1652089430000|2022-05-09 09:43:50|32475.2|32471.6|32475.2|32471.6|32480.7|32477.1|32475.2|32471.6|10
1652089440000|2022-05-09 09:44:00|32476.2|32472.6|32475.7|32472.1|32477.7|32474.1|32475.7|32472.1|7
1652089450000|2022-05-09 09:44:10|32475.2|32471.6|32471.7|32468.1|32475.2|32471.6|32471.7|32468.1|5
1652089460000|2022-05-09 09:44:20|32472.2|32468.6|32473.2|32469.6|32474.7|32471.1|32471.2|32467.6|6
1652089470000|2022-05-09 09:44:30|32472.7|32469.1|32476.7|32473.1|32478.2|32474.6|32472.7|32469.1|7
1652089480000|2022-05-09 09:44:40|32476.2|32472.6|32475.7|32472.1|32476.2|32472.6|32472.7|32469.1|9
1652089490000|2022-05-09 09:44:50|32476.2|32472.6|32473.2|32469.6|32477.2|32473.6|32472.2|32468.6|10
1652089500000|2022-05-09 09:45:00|32473.7|32470.1|32474.7|32471.1|32476.2|32472.6|32473.7|32470.1|8
1652089510000|2022-05-09 09:45:10|32475.2|32471.6|32474.2|32470.6|32475.7|32472.1|32472.7|32469.1|7
1652089520000|2022-05-09 09:45:20|32476.2|32472.6|32479.7|32476.1|32480.2|32476.6|32474.7|32471.1|12
1652089530000|2022-05-09 09:45:30|32479.2|32475.6|32477.7|32474.1|32479.7|32476.1|32475.7|32472.1|8
1652089540000|2022-05-09 09:45:40|32476.7|32473.1|32478.7|32475.1|32479.7|32476.1|32474.7|32471.1|8
1652089550000|2022-05-09 09:45:50|32478.2|32474.6|32463.7|32460.1|32478.7|32475.1|32463.7|32460.1|14
1652089560000|2022-05-09 09:46:00|32463.2|32459.6|32473.7|32470.1|32475.2|32471.6|32462.2|32458.6|29
1652089570000|2022-05-09 09:46:10|32473.2|32469.6|32469.7|32466.1|32474.7|32471.1|32469.7|32466.1|2
1652089580000|2022-05-09 09:46:20|32469.2|32465.6|32464.7|32461.1|32469.2|32465.6|32464.2|32460.6|6
1652089590000|2022-05-09 09:46:30|32466.2|32462.6|32464.2|32460.6|32468.7|32465.1|32463.7|32460.1|21
1652089600000|2022-05-09 09:46:40|32465.2|32461.6|32458.7|32455.1|32465.2|32461.6|32458.2|32454.6|18
1652089610000|2022-05-09 09:46:50|32459.2|32455.6|32458.2|32454.6|32462.2|32458.6|32458.2|32454.6|4
1652089620000|2022-05-09 09:47:00|32457.7|32454.1|32457.2|32453.6|32458.7|32455.1|32455.7|32452.1|15
1652089630000|2022-05-09 09:47:10|32457.7|32454.1|32456.2|32452.6|32457.7|32454.1|32455.2|32451.6|9
1652089640000|2022-05-09 09:47:20|32455.7|32452.1|32454.2|32450.6|32456.7|32453.1|32449.7|32446.1|24
1652089650000|2022-05-09 09:47:30|32454.7|32451.1|32458.2|32454.6|32458.7|32455.1|32454.2|32450.6|4
1652089660000|2022-05-09 09:47:40|32458.7|32455.1|32461.2|32457.6|32462.7|32459.1|32452.7|32449.1|11
1652089670000|2022-05-09 09:47:50|32460.7|32457.1|32464.7|32461.1|32466.7|32463.1|32459.7|32456.1|7
1652089680000|2022-05-09 09:48:00|32465.2|32461.6|32463.2|32459.6|32468.2|32464.6|32463.2|32459.6|5
1652089690000|2022-05-09 09:48:10|32463.7|32460.1|32464.2|32460.6|32467.2|32463.6|32463.7|32460.1|0
1652089700000|2022-05-09 09:48:20|32464.7|32461.1|32455.7|32452.1|32466.2|32462.6|32455.7|32452.1|2
1652089710000|2022-05-09 09:48:30|32455.2|32451.6|32452.2|32448.6|32455.7|32452.1|32451.2|32447.6|39
1652089720000|2022-05-09 09:48:40|32452.7|32449.1|32452.2|32448.6|32455.2|32451.6|32451.2|32447.6|6
1652089730000|2022-05-09 09:48:50|32452.7|32449.1|32467.2|32463.6|32467.7|32464.1|32452.7|32449.1|31
1652089740000|2022-05-09 09:49:00|32467.7|32464.1|32468.2|32464.6|32471.7|32468.1|32464.7|32461.1|17
1652089750000|2022-05-09 09:49:10|32468.7|32465.1|32462.7|32459.1|32468.7|32465.1|32462.2|32458.6|14
1652089760000|2022-05-09 09:49:20|32462.2|32458.6|32465.2|32461.6|32466.2|32462.6|32459.2|32455.6|11
1652089770000|2022-05-09 09:49:30|32465.7|32462.1|32466.2|32462.6|32466.2|32462.6|32463.7|32460.1|0
1652089780000|2022-05-09 09:49:40|32465.7|32462.1|32472.2|32468.6|32472.2|32468.6|32465.2|32461.6|3
1652089790000|2022-05-09 09:49:50|32471.7|32468.1|32467.7|32464.1|32475.7|32472.1|32466.7|32463.1|18
1652089800000|2022-05-09 09:50:00|32468.2|32464.6|32466.7|32463.1|32470.2|32466.6|32464.7|32461.1|15
1652089810000|2022-05-09 09:50:10|32467.2|32463.6|32472.2|32468.6|32472.7|32469.1|32466.2|32462.6|7
1652089820000|2022-05-09 09:50:20|32471.7|32468.1|32474.2|32470.6|32474.7|32471.1|32468.7|32465.1|7
1652089830000|2022-05-09 09:50:30|32473.7|32470.1|32479.2|32475.6|32479.2|32475.6|32470.2|32466.6|16
1652089840000|2022-05-09 09:50:40|32478.7|32475.1|32478.2|32474.6|32479.7|32476.1|32475.2|32471.6|4
1652089850000|2022-05-09 09:50:50|32478.7|32475.1|32484.7|32481.1|32484.7|32481.1|32478.2|32474.6|13
1652089860000|2022-05-09 09:51:00|32485.2|32481.6|32490.7|32487.1|32493.2|32489.6|32481.2|32477.6|46
1652089870000|2022-05-09 09:51:10|32491.2|32487.6|32494.2|32490.6|32496.7|32493.1|32490.2|32486.6|27
1652089880000|2022-05-09 09:51:20|32493.7|32490.1|32487.7|32484.1|32494.2|32490.6|32486.2|32482.6|7
1652089890000|2022-05-09 09:51:30|32487.2|32483.6|32490.2|32486.6|32490.2|32486.6|32484.7|32481.1|3
1652089900000|2022-05-09 09:51:40|32489.7|32486.1|32488.7|32485.1|32490.7|32487.1|32486.2|32482.6|4
1652089910000|2022-05-09 09:51:50|32489.2|32485.6|32490.7|32487.1|32492.2|32488.6|32488.7|32485.1|8
1652089920000|2022-05-09 09:52:00|32490.2|32486.6|32488.7|32485.1|32490.2|32486.6|32488.2|32484.6|4
1652089930000|2022-05-09 09:52:10|32487.2|32483.6|32487.7|32484.1|32489.7|32486.1|32487.2|32483.6|20
1652089940000|2022-05-09 09:52:20|32486.7|32483.1|32489.2|32485.6|32489.2|32485.6|32486.7|32483.1|1
1652089950000|2022-05-09 09:52:30|32488.7|32485.1|32495.2|32491.6|32495.7|32492.1|32488.2|32484.6|27
1652089960000|2022-05-09 09:52:40|32494.7|32491.1|32491.7|32488.1|32496.7|32493.1|32491.7|32488.1|19
1652089970000|2022-05-09 09:52:50|32492.2|32488.6|32491.7|32488.1|32496.2|32492.6|32491.7|32488.1|2
1652089980000|2022-05-09 09:53:00|32492.2|32488.6|32492.7|32489.1|32495.2|32491.6|32491.7|32488.1|5
1652089990000|2022-05-09 09:53:10|32493.2|32489.6|32488.7|32485.1|32493.2|32489.6|32488.2|32484.6|5
1652090000000|2022-05-09 09:53:20|32489.2|32485.6|32478.7|32475.1|32489.2|32485.6|32478.7|32475.1|4
1652090010000|2022-05-09 09:53:30|32479.2|32475.6|32475.7|32472.1|32481.7|32478.1|32474.7|32471.1|9
1652090020000|2022-05-09 09:53:40|32476.2|32472.6|32478.7|32475.1|32478.7|32475.1|32476.2|32472.6|11
1652090030000|2022-05-09 09:53:50|32478.2|32474.6|32474.7|32471.1|32478.7|32475.1|32473.7|32470.1|5
1652090040000|2022-05-09 09:54:00|32475.2|32471.6|32476.7|32473.1|32477.7|32474.1|32475.2|32471.6|6
1652090050000|2022-05-09 09:54:10|32476.2|32472.6|32474.2|32470.6|32476.2|32472.6|32472.2|32468.6|17
1652090060000|2022-05-09 09:54:20|32473.7|32470.1|32472.7|32469.1|32474.7|32471.1|32469.7|32466.1|3
1652090070000|2022-05-09 09:54:30|32473.2|32469.6|32472.7|32469.1|32473.2|32469.6|32466.2|32462.6|18
1652090080000|2022-05-09 09:54:40|32473.7|32470.1|32473.2|32469.6|32474.7|32471.1|32473.2|32469.6|2
1652090090000|2022-05-09 09:54:50|32473.7|32470.1|32478.2|32474.6|32478.2|32474.6|32473.7|32470.1|2
1652090100000|2022-05-09 09:55:00|32477.7|32474.1|32476.2|32472.6|32478.2|32474.6|32470.7|32467.1|13
1652090110000|2022-05-09 09:55:10|32476.7|32473.1|32477.7|32474.1|32482.7|32479.1|32474.7|32471.1|10
1652090120000|2022-05-09 09:55:20|32478.2|32474.6|32480.7|32477.1|32482.7|32479.1|32478.2|32474.6|4
1652090130000|2022-05-09 09:55:30|32481.2|32477.6|32487.7|32484.1|32488.7|32485.1|32478.7|32475.1|14
1652090140000|2022-05-09 09:55:40|32487.2|32483.6|32487.7|32484.1|32489.7|32486.1|32485.2|32481.6|6
1652090150000|2022-05-09 09:55:50|32488.2|32484.6|32482.7|32479.1|32488.7|32485.1|32482.2|32478.6|3
1652090160000|2022-05-09 09:56:00|32483.2|32479.6|32476.2|32472.6|32483.7|32480.1|32474.2|32470.6|14
1652090170000|2022-05-09 09:56:10|32476.7|32473.1|32473.7|32470.1|32477.7|32474.1|32472.7|32469.1|5
1652090180000|2022-05-09 09:56:20|32472.2|32468.6|32470.7|32467.1|32473.7|32470.1|32470.7|32467.1|1
1652090190000|2022-05-09 09:56:30|32471.2|32467.6|32477.7|32474.1|32477.7|32474.1|32470.7|32467.1|2
1652090200000|2022-05-09 09:56:40|32478.2|32474.6|32481.7|32478.1|32484.7|32481.1|32478.2|32474.6|3
1652090210000|2022-05-09 09:56:50|32482.7|32479.1|32483.2|32479.6|32483.2|32479.6|32479.7|32476.1|7
1652090220000|2022-05-09 09:57:00|32483.7|32480.1|32463.7|32460.1|32486.7|32483.1|32463.7|32460.1|12
1652090230000|2022-05-09 09:57:10|32463.2|32459.6|32450.2|32446.6|32463.7|32460.1|32446.2|32442.6|68
1652090240000|2022-05-09 09:57:20|32449.7|32446.1|32451.7|32448.1|32454.7|32451.1|32449.7|32446.1|13
1652090250000|2022-05-09 09:57:30|32452.2|32448.6|32448.2|32444.6|32452.2|32448.6|32447.7|32444.1|12
1652090260000|2022-05-09 09:57:40|32447.7|32444.1|32453.7|32450.1|32454.7|32451.1|32447.7|32444.1|25
1652090270000|2022-05-09 09:57:50|32453.2|32449.6|32455.2|32451.6|32456.7|32453.1|32449.2|32445.6|21
1652090280000|2022-05-09 09:58:00|32454.7|32451.1|32453.7|32450.1|32456.2|32452.6|32452.7|32449.1|16
1652090290000|2022-05-09 09:58:10|32454.2|32450.6|32467.2|32463.6|32467.2|32463.6|32454.2|32450.6|30
1652090300000|2022-05-09 09:58:20|32467.7|32464.1|32468.7|32465.1|32471.2|32467.6|32467.2|32463.6|6
1652090310000|2022-05-09 09:58:30|32467.7|32464.1|32462.7|32459.1|32468.7|32465.1|32462.7|32459.1|3
1652090320000|2022-05-09 09:58:40|32462.2|32458.6|32466.7|32463.1|32467.7|32464.1|32460.7|32457.1|5
1652090330000|2022-05-09 09:58:50|32466.2|32462.6|32464.2|32460.6|32466.2|32462.6|32462.7|32459.1|2
1652090340000|2022-05-09 09:59:00|32464.7|32461.1|32472.2|32468.6|32473.7|32470.1|32464.2|32460.6|6
1652090350000|2022-05-09 09:59:10|32473.2|32469.6|32478.7|32475.1|32479.7|32476.1|32471.2|32467.6|10
1652090360000|2022-05-09 09:59:20|32478.2|32474.6|32482.2|32478.6|32483.2|32479.6|32477.7|32474.1|8
1652090370000|2022-05-09 09:59:30|32481.7|32478.1|32483.2|32479.6|32486.2|32482.6|32481.7|32478.1|16
1652090380000|2022-05-09 09:59:40|32484.2|32480.6|32491.7|32488.1|32493.2|32489.6|32484.2|32480.6|40
1652090390000|2022-05-09 09:59:50|32492.2|32488.6|32491.7|32488.1|32495.2|32491.6|32491.2|32487.6|23
1652090400000|2022-05-09 10:00:00|32492.2|32488.6|32497.7|32494.1|32499.7|32496.1|32488.7|32485.1|21
1652090410000|2022-05-09 10:00:10|32498.2|32494.6|32495.7|32492.1|32498.7|32495.1|32492.7|32489.1|3
1652090420000|2022-05-09 10:00:20|32496.2|32492.6|32495.7|32492.1|32500.2|32496.6|32495.7|32492.1|2
1652090430000|2022-05-09 10:00:30|32495.2|32491.6|32491.2|32487.6|32495.7|32492.1|32489.7|32486.1|14
1652090440000|2022-05-09 10:00:40|32491.7|32488.1|32497.7|32494.1|32499.2|32495.6|32490.7|32487.1|14
1652090450000|2022-05-09 10:00:50|32498.2|32494.6|32494.2|32490.6|32500.7|32497.1|32494.2|32490.6|7
1652090460000|2022-05-09 10:01:00|32493.7|32490.1|32488.2|32484.6|32494.7|32491.1|32486.2|32482.6|12
1652090470000|2022-05-09 10:01:10|32488.7|32485.1|32490.2|32486.6|32491.7|32488.1|32487.7|32484.1|3
1652090480000|2022-05-09 10:01:20|32489.7|32486.1|32496.2|32492.6|32496.2|32492.6|32487.2|32483.6|7
1652090490000|2022-05-09 10:01:30|32495.7|32492.1|32494.2|32490.6|32496.7|32493.1|32492.2|32488.6|3
1652090500000|2022-05-09 10:01:40|32493.7|32490.1|32487.7|32484.1|32494.2|32490.6|32487.7|32484.1|11
1652090510000|2022-05-09 10:01:50|32488.7|32485.1|32487.7|32484.1|32488.7|32485.1|32485.7|32482.1|8
1652090520000|2022-05-09 10:02:00|32488.2|32484.6|32486.7|32483.1|32490.7|32487.1|32486.2|32482.6|18
1652090530000|2022-05-09 10:02:10|32486.2|32482.6|32491.2|32487.6|32492.2|32488.6|32484.7|32481.1|14
1652090540000|2022-05-09 10:02:20|32490.7|32487.1|32490.2|32486.6|32491.2|32487.6|32490.2|32486.6|0
1652090550000|2022-05-09 10:02:30|32490.7|32487.1|32491.2|32487.6|32492.7|32489.1|32490.7|32487.1|2
1652090560000|2022-05-09 10:02:40|32490.7|32487.1|32488.2|32484.6|32492.7|32489.1|32486.7|32483.1|18
1652090570000|2022-05-09 10:02:50|32489.7|32486.1|32492.7|32489.1|32492.7|32489.1|32488.7|32485.1|15
1652090580000|2022-05-09 10:03:00|32493.7|32490.1|32494.2|32490.6|32497.2|32493.6|32493.2|32489.6|12
1652090590000|2022-05-09 10:03:10|32493.7|32490.1|32494.2|32490.6|32494.7|32491.1|32492.2|32488.6|4
1652090600000|2022-05-09 10:03:20|32493.7|32490.1|32488.7|32485.1|32493.7|32490.1|32487.7|32484.1|7
1652090610000|2022-05-09 10:03:30|32487.7|32484.1|32483.2|32479.6|32488.2|32484.6|32476.7|32473.1|34
1652090620000|2022-05-09 10:03:40|32482.7|32479.1|32487.2|32483.6|32488.2|32484.6|32482.7|32479.1|4
1652090630000|2022-05-09 10:03:50|32486.7|32483.1|32486.7|32483.1|32487.7|32484.1|32486.2|32482.6|1
1652090640000|2022-05-09 10:04:00|32485.7|32482.1|32484.7|32481.1|32485.7|32482.1|32482.2|32478.6|5
1652090650000|2022-05-09 10:04:10|32484.2|32480.6|32483.2|32479.6|32486.2|32482.6|32481.2|32477.6|12
1652090660000|2022-05-09 10:04:20|32482.7|32479.1|32478.2|32474.6|32483.2|32479.6|32477.2|32473.6|2
1652090670000|2022-05-09 10:04:30|32477.7|32474.1|32477.7|32474.1|32479.2|32475.6|32477.2|32473.6|1
1652090680000|2022-05-09 10:04:40|32477.2|32473.6|32481.7|32478.1|32482.2|32478.6|32477.2|32473.6|2
1652090690000|2022-05-09 10:04:50|32482.2|32478.6|32482.7|32479.1|32485.2|32481.6|32480.7|32477.1|5
1652090700000|2022-05-09 10:05:00|32481.7|32478.1|32481.7|32478.1|32482.2|32478.6|32478.2|32474.6|4
1652090710000|2022-05-09 10:05:10|32481.2|32477.6|32478.7|32475.1|32481.7|32478.1|32478.7|32475.1|2
1652090720000|2022-05-09 10:05:20|32478.2|32474.6|32481.7|32478.1|32481.7|32478.1|32478.2|32474.6|0
1652090730000|2022-05-09 10:05:30|32481.2|32477.6|32481.7|32478.1|32482.7|32479.1|32479.2|32475.6|10
1652090740000|2022-05-09 10:05:40|32482.7|32479.1|32486.2|32482.6|32488.2|32484.6|32482.2|32478.6|5
1652090750000|2022-05-09 10:05:50|32486.7|32483.1|32495.2|32491.6|32496.2|32492.6|32486.7|32483.1|14
1652090760000|2022-05-09 10:06:00|32494.7|32491.1|32493.7|32490.1|32500.2|32496.6|32492.7|32489.1|7
1652090770000|2022-05-09 10:06:10|32494.2|32490.6|32494.2|32490.6|32495.7|32492.1|32488.7|32485.1|4
1652090780000|2022-05-09 10:06:20|32494.7|32491.1|32495.2|32491.6|32496.2|32492.6|32493.2|32489.6|2
1652090790000|2022-05-09 10:06:30|32493.2|32489.6|32492.7|32489.1|32496.2|32492.6|32492.7|32489.1|4
1652090800000|2022-05-09 10:06:40|32493.2|32489.6|32488.2|32484.6|32493.7|32490.1|32487.2|32483.6|7
1652090810000|2022-05-09 10:06:50|32487.7|32484.1|32482.7|32479.1|32488.7|32485.1|32482.2|32478.6|8
1652090820000|2022-05-09 10:07:00|32482.2|32478.6|32477.2|32473.6|32483.2|32479.6|32477.2|32473.6|5
1652090830000|2022-05-09 10:07:10|32477.7|32474.1|32478.7|32475.1|32479.2|32475.6|32475.2|32471.6|11
1652090840000|2022-05-09 10:07:20|32478.2|32474.6|32477.7|32474.1|32478.7|32475.1|32475.2|32471.6|9
1652090850000|2022-05-09 10:07:30|32478.7|32475.1|32475.2|32471.6|32478.7|32475.1|32474.7|32471.1|5
1652090860000|2022-05-09 10:07:40|32475.7|32472.1|32467.7|32464.1|32475.7|32472.1|32466.7|32463.1|8
1652090870000|2022-05-09 10:07:50|32468.2|32464.6|32469.7|32466.1|32470.2|32466.6|32468.2|32464.6|16
1652090880000|2022-05-09 10:08:00|32469.2|32465.6|32468.7|32465.1|32472.7|32469.1|32468.2|32464.6|9
1652090890000|2022-05-09 10:08:10|32469.2|32465.6|32461.7|32458.1|32469.2|32465.6|32461.7|32458.1|12
1652090900000|2022-05-09 10:08:20|32461.2|32457.6|32464.7|32461.1|32466.2|32462.6|32460.2|32456.6|5
1652090910000|2022-05-09 10:08:30|32465.2|32461.6|32474.2|32470.6|32474.2|32470.6|32465.2|32461.6|7
1652090920000|2022-05-09 10:08:40|32473.7|32470.1|32473.7|32470.1|32475.2|32471.6|32472.7|32469.1|5
1652090930000|2022-05-09 10:08:50|32473.2|32469.6|32466.2|32462.6|32473.2|32469.6|32464.2|32460.6|4
1652090940000|2022-05-09 10:09:00|32465.7|32462.1|32471.7|32468.1|32472.2|32468.6|32462.2|32458.6|7
1652090950000|2022-05-09 10:09:10|32472.2|32468.6|32467.7|32464.1|32472.2|32468.6|32466.2|32462.6|9
1652090960000|2022-05-09 10:09:20|32467.2|32463.6|32465.7|32462.1|32468.2|32464.6|32465.7|32462.1|2
1652090970000|2022-05-09 10:09:30|32465.2|32461.6|32467.7|32464.1|32469.2|32465.6|32465.2|32461.6|15
1652090980000|2022-05-09 10:09:40|32468.2|32464.6|32473.7|32470.1|32474.2|32470.6|32468.2|32464.6|9
1652090990000|2022-05-09 10:09:50|32473.2|32469.6|32469.7|32466.1|32473.2|32469.6|32469.7|32466.1|6
1652091000000|2022-05-09 10:10:00|32470.2|32466.6|32469.7|32466.1|32471.7|32468.1|32468.7|32465.1|8
1652091010000|2022-05-09 10:10:10|32470.7|32467.1|32471.7|32468.1|32471.7|32468.1|32468.2|32464.6|15
1652091020000|2022-05-09 10:10:20|32471.2|32467.6|32468.2|32464.6|32472.2|32468.6|32468.2|32464.6|3
1652091030000|2022-05-09 10:10:30|32467.7|32464.1|32469.7|32466.1|32471.7|32468.1|32466.7|32463.1|7
1652091040000|2022-05-09 10:10:40|32470.2|32466.6|32468.7|32465.1|32470.2|32466.6|32468.7|32465.1|1
1652091050000|2022-05-09 10:10:50|32468.2|32464.6|32468.2|32464.6|32468.7|32465.1|32465.7|32462.1|11
1652091060000|2022-05-09 10:11:00|32467.2|32463.6|32464.7|32461.1|32467.2|32463.6|32464.2|32460.6|7
1652091070000|2022-05-09 10:11:10|32464.2|32460.6|32466.7|32463.1|32468.2|32464.6|32464.2|32460.6|10
1652091080000|2022-05-09 10:11:20|32466.2|32462.6|32467.2|32463.6|32467.2|32463.6|32464.7|32461.1|10
1652091090000|2022-05-09 10:11:30|32466.7|32463.1|32466.7|32463.1|32467.7|32464.1|32465.7|32462.1|7
1652091100000|2022-05-09 10:11:40|32466.2|32462.6|32466.7|32463.1|32467.2|32463.6|32464.7|32461.1|14
1652091110000|2022-05-09 10:11:50|32466.2|32462.6|32459.2|32455.6|32466.2|32462.6|32459.2|32455.6|6
1652091120000|2022-05-09 10:12:00|32459.7|32456.1|32457.2|32453.6|32460.7|32457.1|32457.2|32453.6|6
1652091130000|2022-05-09 10:12:10|32458.2|32454.6|32463.7|32460.1|32465.2|32461.6|32457.7|32454.1|10
1652091140000|2022-05-09 10:12:20|32464.2|32460.6|32461.2|32457.6|32465.7|32462.1|32459.7|32456.1|1
1652091150000|2022-05-09 10:12:30|32461.7|32458.1|32461.2|32457.6|32461.7|32458.1|32457.2|32453.6|9
1652091160000|2022-05-09 10:12:40|32461.7|32458.1|32464.2|32460.6|32465.2|32461.6|32461.7|32458.1|3
1652091170000|2022-05-09 10:12:50|32463.7|32460.1|32461.2|32457.6|32463.7|32460.1|32460.7|32457.1|1
1652091180000|2022-05-09 10:13:00|32460.7|32457.1|32464.7|32461.1|32465.2|32461.6|32459.7|32456.1|10
1652091190000|2022-05-09 10:13:10|32464.2|32460.6|32464.7|32461.1|32466.7|32463.1|32462.7|32459.1|7
1652091200000|2022-05-09 10:13:20|32461.2|32457.6|32461.2|32457.6|32461.7|32458.1|32460.7|32457.1|10
1652091210000|2022-05-09 10:13:30|32460.7|32457.1|32461.2|32457.6|32462.7|32459.1|32460.7|32457.1|2
1652091220000|2022-05-09 10:13:40|32461.7|32458.1|32459.2|32455.6|32461.7|32458.1|32459.2|32455.6|1
1652091230000|2022-05-09 10:13:50|32459.7|32456.1|32453.2|32449.6|32459.7|32456.1|32453.2|32449.6|16
1652091240000|2022-05-09 10:14:00|32454.2|32450.6|32454.7|32451.1|32459.2|32455.6|32454.2|32450.6|14
1652091250000|2022-05-09 10:14:10|32455.2|32451.6|32452.2|32448.6|32455.2|32451.6|32452.2|32448.6|15
1652091260000|2022-05-09 10:14:20|32452.7|32449.1|32456.7|32453.1|32457.2|32453.6|32452.2|32448.6|12
1652091270000|2022-05-09 10:14:30|32457.2|32453.6|32455.7|32452.1|32457.7|32454.1|32455.2|32451.6|2
1652091280000|2022-05-09 10:14:40|32454.7|32451.1|32454.7|32451.1|32455.2|32451.6|32452.2|32448.6|29
1652091290000|2022-05-09 10:14:50|32455.2|32451.6|32456.7|32453.1|32458.7|32455.1|32453.7|32450.1|12
1652091300000|2022-05-09 10:15:00|32456.2|32452.6|32454.7|32451.1|32457.7|32454.1|32451.7|32448.1|15
1652091310000|2022-05-09 10:15:10|32453.7|32450.1|32456.2|32452.6|32458.2|32454.6|32453.7|32450.1|24
1652091320000|2022-05-09 10:15:20|32455.2|32451.6|32457.2|32453.6|32457.2|32453.6|32454.2|32450.6|7
1652091330000|2022-05-09 10:15:30|32457.7|32454.1|32456.7|32453.1|32458.7|32455.1|32455.7|32452.1|5
1652091340000|2022-05-09 10:15:40|32457.2|32453.6|32454.2|32450.6|32457.2|32453.6|32454.2|32450.6|4
1652091350000|2022-05-09 10:15:50|32453.7|32450.1|32451.7|32448.1|32455.2|32451.6|32451.7|32448.1|12
1652091360000|2022-05-09 10:16:00|32452.2|32448.6|32452.2|32448.6|32454.7|32451.1|32451.7|32448.1|6
1652091370000|2022-05-09 10:16:10|32451.2|32447.6|32453.7|32450.1|32453.7|32450.1|32451.2|32447.6|8
1652091380000|2022-05-09 10:16:20|32453.2|32449.6|32448.7|32445.1|32453.2|32449.6|32448.2|32444.6|4
1652091390000|2022-05-09 10:16:30|32448.2|32444.6|32447.7|32444.1|32449.7|32446.1|32446.7|32443.1|12
1652091400000|2022-05-09 10:16:40|32447.2|32443.6|32446.2|32442.6|32447.2|32443.6|32445.7|32442.1|1
1652091410000|2022-05-09 10:16:50|32446.7|32443.1|32457.7|32454.1|32457.7|32454.1|32446.7|32443.1|11
1652091420000|2022-05-09 10:17:00|32458.2|32454.6|32461.7|32458.1|32464.7|32461.1|32457.7|32454.1|15
1652091430000|2022-05-09 10:17:10|32462.2|32458.6|32460.2|32456.6|32462.7|32459.1|32458.7|32455.1|12
1652091440000|2022-05-09 10:17:20|32459.7|32456.1|32451.7|32448.1|32459.7|32456.1|32451.7|32448.1|7
1652091450000|2022-05-09 10:17:30|32452.2|32448.6|32454.2|32450.6|32455.2|32451.6|32451.7|32448.1|3
1652091460000|2022-05-09 10:17:40|32454.7|32451.1|32455.2|32451.6|32458.2|32454.6|32454.2|32450.6|6
1652091470000|2022-05-09 10:17:50|32454.7|32451.1|32455.7|32452.1|32456.2|32452.6|32452.7|32449.1|10
1652091480000|2022-05-09 10:18:00|32456.2|32452.6|32453.7|32450.1|32458.2|32454.6|32451.2|32447.6|7
1652091490000|2022-05-09 10:18:10|32454.2|32450.6|32457.7|32454.1|32459.7|32456.1|32454.2|32450.6|8
1652091500000|2022-05-09 10:18:20|32458.7|32455.1|32456.7|32453.1|32458.7|32455.1|32455.7|32452.1|4
1652091510000|2022-05-09 10:18:30|32457.2|32453.6|32467.2|32463.6|32468.7|32465.1|32457.2|32453.6|47
1652091520000|2022-05-09 10:18:40|32466.7|32463.1|32471.7|32468.1|32471.7|32468.1|32466.2|32462.6|5
1652091530000|2022-05-09 10:18:50|32471.2|32467.6|32467.7|32464.1|32471.2|32467.6|32465.7|32462.1|13
1652091540000|2022-05-09 10:19:00|32467.2|32463.6|32461.7|32458.1|32467.2|32463.6|32460.7|32457.1|5
1652091550000|2022-05-09 10:19:10|32461.2|32457.6|32452.2|32448.6|32461.7|32458.1|32451.7|32448.1|7
1652091560000|2022-05-09 10:19:20|32451.7|32448.1|32447.7|32444.1|32451.7|32448.1|32447.2|32443.6|23
1652091570000|2022-05-09 10:19:30|32448.2|32444.6|32448.2|32444.6|32454.2|32450.6|32448.2|32444.6|15
1652091580000|2022-05-09 10:19:40|32448.7|32445.1|32449.2|32445.6|32449.7|32446.1|32445.7|32442.1|4
1652091590000|2022-05-09 10:19:50|32448.7|32445.1|32458.7|32455.1|32459.7|32456.1|32448.2|32444.6|3
1652091600000|2022-05-09 10:20:00|32458.2|32454.6|32462.2|32458.6|32462.7|32459.1|32455.7|32452.1|6
1652091610000|2022-05-09 10:20:10|32461.7|32458.1|32458.7|32455.1|32464.7|32461.1|32458.7|32455.1|9
1652091620000|2022-05-09 10:20:20|32458.2|32454.6|32456.7|32453.1|32459.7|32456.1|32456.2|32452.6|4
1652091630000|2022-05-09 10:20:30|32457.2|32453.6|32456.7|32453.1|32459.2|32455.6|32456.7|32453.1|3
1652091640000|2022-05-09 10:20:40|32456.2|32452.6|32449.7|32446.1|32456.2|32452.6|32449.2|32445.6|3
1652091650000|2022-05-09 10:20:50|32450.2|32446.6|32455.2|32451.6|32456.7|32453.1|32449.7|32446.1|6
1652091660000|2022-05-09 10:21:00|32453.7|32450.1|32453.2|32449.6|32453.7|32450.1|32447.7|32444.1|18
1652091670000|2022-05-09 10:21:10|32453.7|32450.1|32462.7|32459.1|32463.2|32459.6|32453.7|32450.1|9
1652091680000|2022-05-09 10:21:20|32462.2|32458.6|32468.7|32465.1|32468.7|32465.1|32462.2|32458.6|25
1652091690000|2022-05-09 10:21:30|32468.2|32464.6|32467.7|32464.1|32468.2|32464.6|32462.2|32458.6|17
1652091700000|2022-05-09 10:21:40|32468.7|32465.1|32468.7|32465.1|32468.7|32465.1|32466.2|32462.6|2
1652091710000|2022-05-09 10:21:50|32468.2|32464.6|32467.7|32464.1|32470.7|32467.1|32467.2|32463.6|3
1652091720000|2022-05-09 10:22:00|32467.2|32463.6|32463.2|32459.6|32467.2|32463.6|32462.2|32458.6|1
1652091730000|2022-05-09 10:22:10|32462.7|32459.1|32464.2|32460.6|32465.7|32462.1|32462.2|32458.6|8
1652091740000|2022-05-09 10:22:20|32464.7|32461.1|32461.7|32458.1|32466.7|32463.1|32461.7|32458.1|2
1652091750000|2022-05-09 10:22:30|32462.7|32459.1|32455.2|32451.6|32462.7|32459.1|32453.7|32450.1|11
1652091760000|2022-05-09 10:22:40|32455.7|32452.1|32452.7|32449.1|32456.2|32452.6|32451.7|32448.1|9
1652091770000|2022-05-09 10:22:50|32452.2|32448.6|32454.7|32451.1|32459.2|32455.6|32451.7|32448.1|11
1652091780000|2022-05-09 10:23:00|32453.7|32450.1|32449.2|32445.6|32454.2|32450.6|32448.7|32445.1|3
1652091790000|2022-05-09 10:23:10|32449.7|32446.1|32448.7|32445.1|32450.7|32447.1|32448.7|32445.1|1
1652091800000|2022-05-09 10:23:20|32448.2|32444.6|32450.7|32447.1|32451.7|32448.1|32447.2|32443.6|5
1652091810000|2022-05-09 10:23:30|32451.2|32447.6|32452.7|32449.1|32453.2|32449.6|32448.7|32445.1|6
1652091820000|2022-05-09 10:23:40|32452.2|32448.6|32448.2|32444.6|32452.7|32449.1|32446.7|32443.1|9
1652091830000|2022-05-09 10:23:50|32447.7|32444.1|32451.7|32448.1|32451.7|32448.1|32447.2|32443.6|8
1652091840000|2022-05-09 10:24:00|32451.2|32447.6|32450.7|32447.1|32453.7|32450.1|32448.7|32445.1|9
1652091850000|2022-05-09 10:24:10|32451.2|32447.6|32453.7|32450.1|32453.7|32450.1|32451.2|32447.6|0
1652091860000|2022-05-09 10:24:20|32454.2|32450.6|32454.7|32451.1|32455.2|32451.6|32450.2|32446.6|9
1652091870000|2022-05-09 10:24:30|32454.2|32450.6|32453.2|32449.6|32456.7|32453.1|32452.2|32448.6|7
1652091880000|2022-05-09 10:24:40|32452.2|32448.6|32449.7|32446.1|32455.7|32452.1|32449.2|32445.6|15
1652091890000|2022-05-09 10:24:50|32449.2|32445.6|32448.2|32444.6|32449.2|32445.6|32444.2|32440.6|14
1652091900000|2022-05-09 10:25:00|32448.7|32445.1|32448.7|32445.1|32449.7|32446.1|32446.7|32443.1|8
1652091910000|2022-05-09 10:25:10|32450.7|32447.1|32451.2|32447.6|32451.2|32447.6|32446.7|32443.1|2
1652091920000|2022-05-09 10:25:20|32451.7|32448.1|32455.7|32452.1|32456.2|32452.6|32450.7|32447.1|8
1652091930000|2022-05-09 10:25:30|32455.2|32451.6|32450.7|32447.1|32455.7|32452.1|32449.7|32446.1|6
1652091940000|2022-05-09 10:25:40|32451.2|32447.6|32447.7|32444.1|32451.2|32447.6|32447.7|32444.1|5
1652091950000|2022-05-09 10:25:50|32448.2|32444.6|32446.2|32442.6|32448.2|32444.6|32446.2|32442.6|5
1652091960000|2022-05-09 10:26:00|32446.7|32443.1|32451.2|32447.6|32451.7|32448.1|32446.2|32442.6|5
1652091970000|2022-05-09 10:26:10|32450.7|32447.1|32450.2|32446.6|32451.7|32448.1|32449.2|32445.6|2
1652091980000|2022-05-09 10:26:20|32449.7|32446.1|32448.7|32445.1|32450.7|32447.1|32448.2|32444.6|3
1652091990000|2022-05-09 10:26:30|32447.2|32443.6|32446.7|32443.1|32447.7|32444.1|32445.2|32441.6|2
1652092000000|2022-05-09 10:26:40|32447.2|32443.6|32447.7|32444.1|32448.2|32444.6|32444.7|32441.1|7
1652092010000|2022-05-09 10:26:50|32448.2|32444.6|32448.7|32445.1|32448.7|32445.1|32446.2|32442.6|3
1652092020000|2022-05-09 10:27:00|32449.2|32445.6|32444.7|32441.1|32449.2|32445.6|32443.7|32440.1|7
1652092030000|2022-05-09 10:27:10|32446.7|32443.1|32447.7|32444.1|32450.7|32447.1|32445.2|32441.6|22
1652092040000|2022-05-09 10:27:20|32447.2|32443.6|32447.7|32444.1|32448.7|32445.1|32444.2|32440.6|22
1652092050000|2022-05-09 10:27:30|32446.7|32443.1|32421.2|32417.6|32447.2|32443.6|32416.7|32413.1|226
1652092060000|2022-05-09 10:27:40|32420.7|32417.1|32423.7|32420.1|32424.7|32421.1|32419.7|32416.1|36
1652092070000|2022-05-09 10:27:50|32425.2|32421.6|32422.2|32418.6|32427.2|32423.6|32421.7|32418.1|20
1652092080000|2022-05-09 10:28:00|32425.2|32421.6|32418.2|32414.6|32425.7|32422.1|32417.7|32414.1|16
1652092090000|2022-05-09 10:28:10|32418.7|32415.1|32418.2|32414.6|32423.2|32419.6|32416.7|32413.1|14
1652092100000|2022-05-09 10:28:20|32417.7|32414.1|32421.2|32417.6|32421.2|32417.6|32417.2|32413.6|4
1652092110000|2022-05-09 10:28:30|32421.7|32418.1|32425.7|32422.1|32427.2|32423.6|32421.7|32418.1|15
1652092120000|2022-05-09 10:28:40|32426.2|32422.6|32429.2|32425.6|32429.2|32425.6|32425.7|32422.1|10
1652092130000|2022-05-09 10:28:50|32430.7|32427.1|32431.7|32428.1|32433.2|32429.6|32430.7|32427.1|10
1652092140000|2022-05-09 10:29:00|32429.7|32426.1|32428.7|32425.1|32432.2|32428.6|32428.7|32425.1|16
1652092150000|2022-05-09 10:29:10|32427.2|32423.6|32431.7|32428.1|32433.2|32429.6|32426.7|32423.1|12
1652092160000|2022-05-09 10:29:20|32432.2|32428.6|32435.2|32431.6|32435.7|32432.1|32432.2|32428.6|8
1652092170000|2022-05-09 10:29:30|32434.7|32431.1|32443.7|32440.1|32445.2|32441.6|32434.7|32431.1|23
1652092180000|2022-05-09 10:29:40|32443.2|32439.6|32444.7|32441.1|32444.7|32441.1|32441.7|32438.1|5
1652092190000|2022-05-09 10:29:50|32444.2|32440.6|32440.2|32436.6|32444.7|32441.1|32439.7|32436.1|5
1652092200000|2022-05-09 10:30:00|32440.7|32437.1|32441.7|32438.1|32443.2|32439.6|32440.7|32437.1|10
1652092210000|2022-05-09 10:30:10|32442.2|32438.6|32438.7|32435.1|32442.2|32438.6|32436.2|32432.6|24
1652092220000|2022-05-09 10:30:20|32438.2|32434.6|32431.7|32428.1|32438.2|32434.6|32431.7|32428.1|27
1652092230000|2022-05-09 10:30:30|32432.2|32428.6|32431.7|32428.1|32433.2|32429.6|32431.2|32427.6|14
1652092240000|2022-05-09 10:30:40|32431.2|32427.6|32422.7|32419.1|32432.2|32428.6|32419.7|32416.1|36
1652092250000|2022-05-09 10:30:50|32422.2|32418.6|32426.2|32422.6|32426.2|32422.6|32420.7|32417.1|11
1652092260000|2022-05-09 10:31:00|32425.7|32422.1|32420.7|32417.1|32425.7|32422.1|32418.7|32415.1|23
1652092270000|2022-05-09 10:31:10|32420.2|32416.6|32417.7|32414.1|32421.7|32418.1|32416.7|32413.1|18
1652092280000|2022-05-09 10:31:20|32417.2|32413.6|32408.7|32405.1|32417.7|32414.1|32408.2|32404.6|65
1652092290000|2022-05-09 10:31:30|32409.7|32406.1|32403.2|32399.6|32409.7|32406.1|32402.2|32398.6|80
1652092300000|2022-05-09 10:31:40|32402.7|32399.1|32399.7|32396.1|32402.7|32399.1|32398.2|32394.6|54
1652092310000|2022-05-09 10:31:50|32400.2|32396.6|32402.2|32398.6|32402.2|32398.6|32399.7|32396.1|21
1652092320000|2022-05-09 10:32:00|32402.7|32399.1|32406.2|32402.6|32406.2|32402.6|32402.2|32398.6|190
1652092330000|2022-05-09 10:32:10|32408.2|32404.6|32408.2|32404.6|32410.7|32407.1|32408.2|32404.6|25
1652092340000|2022-05-09 10:32:20|32408.7|32405.1|32408.2|32404.6|32409.7|32406.1|32405.7|32402.1|50
1652092350000|2022-05-09 10:32:30|32408.7|32405.1|32411.2|32407.6|32412.7|32409.1|32407.2|32403.6|31
1652092360000|2022-05-09 10:32:40|32410.7|32407.1|32406.7|32403.1|32410.7|32407.1|32406.2|32402.6|8
1652092370000|2022-05-09 10:32:50|32407.2|32403.6|32407.2|32403.6|32409.7|32406.1|32405.7|32402.1|18
1652092380000|2022-05-09 10:33:00|32406.7|32403.1|32404.7|32401.1|32406.7|32403.1|32402.2|32398.6|21
1652092390000|2022-05-09 10:33:10|32404.2|32400.6|32399.2|32395.6|32404.2|32400.6|32397.2|32393.6|24
1652092400000|2022-05-09 10:33:20|32398.7|32395.1|32400.7|32397.1|32402.2|32398.6|32398.7|32395.1|23
1652092410000|2022-05-09 10:33:30|32400.2|32396.6|32409.7|32406.1|32410.7|32407.1|32396.2|32392.6|41
1652092420000|2022-05-09 10:33:40|32410.2|32406.6|32409.2|32405.6|32412.7|32409.1|32407.7|32404.1|28
1652092430000|2022-05-09 10:33:50|32408.7|32405.1|32407.7|32404.1|32411.2|32407.6|32405.2|32401.6|27
1652092440000|2022-05-09 10:34:00|32408.7|32405.1|32410.2|32406.6|32411.7|32408.1|32406.7|32403.1|33
1652092450000|2022-05-09 10:34:10|32409.7|32406.1|32409.2|32405.6|32412.2|32408.6|32407.7|32404.1|7
1652092460000|2022-05-09 10:34:20|32408.2|32404.6|32407.2|32403.6|32409.2|32405.6|32406.2|32402.6|13
1652092470000|2022-05-09 10:34:30|32406.7|32403.1|32404.2|32400.6|32407.2|32403.6|32403.2|32399.6|16
1652092480000|2022-05-09 10:34:40|32404.7|32401.1|32405.7|32402.1|32407.7|32404.1|32404.7|32401.1|9
1652092490000|2022-05-09 10:34:50|32406.2|32402.6|32402.2|32398.6|32406.7|32403.1|32400.2|32396.6|13
1652092500000|2022-05-09 10:35:00|32402.7|32399.1|32403.7|32400.1|32403.7|32400.1|32398.7|32395.1|14
1652092510000|2022-05-09 10:35:10|32404.7|32401.1|32400.2|32396.6|32405.7|32402.1|32399.2|32395.6|7
1652092520000|2022-05-09 10:35:20|32399.7|32396.1|32397.7|32394.1|32399.7|32396.1|32393.7|32390.1|30
1652092530000|2022-05-09 10:35:30|32398.7|32395.1|32396.7|32393.1|32398.7|32395.1|32395.2|32391.6|8
1652092540000|2022-05-09 10:35:40|32397.2|32393.6|32396.2|32392.6|32400.7|32397.1|32395.2|32391.6|17
1652092550000|2022-05-09 10:35:50|32395.7|32392.1|32396.7|32393.1|32397.7|32394.1|32394.2|32390.6|6
1652092560000|2022-05-09 10:36:00|32396.2|32392.6|32396.2|32392.6|32396.7|32393.1|32394.2|32390.6|11
1652092570000|2022-05-09 10:36:10|32396.7|32393.1|32391.7|32388.1|32396.7|32393.1|32390.7|32387.1|38
1652092580000|2022-05-09 10:36:20|32392.2|32388.6|32394.2|32390.6|32394.2|32390.6|32390.2|32386.6|20
1652092590000|2022-05-09 10:36:30|32393.7|32390.1|32394.7|32391.1|32397.7|32394.1|32393.7|32390.1|19
1652092600000|2022-05-09 10:36:40|32394.2|32390.6|32390.7|32387.1|32394.7|32391.1|32388.2|32384.6|46
1652092610000|2022-05-09 10:36:50|32391.2|32387.6|32389.2|32385.6|32391.7|32388.1|32388.2|32384.6|10
1652092620000|2022-05-09 10:37:00|32388.7|32385.1|32394.7|32391.1|32394.7|32391.1|32387.2|32383.6|44
1652092630000|2022-05-09 10:37:10|32395.2|32391.6|32392.7|32389.1|32395.7|32392.1|32391.7|32388.1|3
1652092640000|2022-05-09 10:37:20|32392.2|32388.6|32390.7|32387.1|32392.2|32388.6|32388.7|32385.1|17
1652092650000|2022-05-09 10:37:30|32391.2|32387.6|32391.7|32388.1|32391.7|32388.1|32389.7|32386.1|5
1652092660000|2022-05-09 10:37:40|32392.2|32388.6|32393.7|32390.1|32394.7|32391.1|32391.2|32387.6|5
1652092670000|2022-05-09 10:37:50|32394.2|32390.6|32397.2|32393.6|32399.2|32395.6|32393.7|32390.1|20
1652092680000|2022-05-09 10:38:00|32397.7|32394.1|32391.2|32387.6|32398.2|32394.6|32390.7|32387.1|10
1652092690000|2022-05-09 10:38:10|32390.7|32387.1|32388.7|32385.1|32391.2|32387.6|32388.7|32385.1|9
1652092700000|2022-05-09 10:38:20|32388.2|32384.6|32377.2|32373.6|32388.7|32385.1|32376.7|32373.1|75
1652092710000|2022-05-09 10:38:30|32376.7|32373.1|32372.7|32369.1|32376.7|32373.1|32369.2|32365.6|57
1652092720000|2022-05-09 10:38:40|32371.7|32368.1|32377.2|32373.6|32378.7|32375.1|32371.2|32367.6|79
1652092730000|2022-05-09 10:38:50|32376.7|32373.1|32377.2|32373.6|32377.7|32374.1|32374.2|32370.6|9
1652092740000|2022-05-09 10:39:00|32376.7|32373.1|32373.2|32369.6|32376.7|32373.1|32371.7|32368.1|5
1652092750000|2022-05-09 10:39:10|32372.7|32369.1|32377.2|32373.6|32378.7|32375.1|32372.7|32369.1|21
1652092760000|2022-05-09 10:39:20|32376.7|32373.1|32381.7|32378.1|32382.7|32379.1|32376.7|32373.1|41
1652092770000|2022-05-09 10:39:30|32381.2|32377.6|32377.7|32374.1|32381.7|32378.1|32377.7|32374.1|9
1652092780000|2022-05-09 10:39:40|32376.7|32373.1|32380.7|32377.1|32380.7|32377.1|32375.2|32371.6|16
1652092790000|2022-05-09 10:39:50|32380.2|32376.6|32377.7|32374.1|32380.2|32376.6|32374.7|32371.1|9
1652092800000|2022-05-09 10:40:00|32377.2|32373.6|32379.2|32375.6|32382.2|32378.6|32377.2|32373.6|13
1652092810000|2022-05-09 10:40:10|32378.7|32375.1|32375.7|32372.1|32378.7|32375.1|32375.2|32371.6|21
1652092820000|2022-05-09 10:40:20|32376.2|32372.6|32373.7|32370.1|32376.2|32372.6|32373.7|32370.1|20
1652092830000|2022-05-09 10:40:30|32371.7|32368.1|32373.7|32370.1|32374.2|32370.6|32368.7|32365.1|44
1652092840000|2022-05-09 10:40:40|32373.2|32369.6|32368.7|32365.1|32374.2|32370.6|32368.2|32364.6|17
1652092850000|2022-05-09 10:40:50|32368.2|32364.6|32363.7|32360.1|32368.2|32364.6|32363.7|32360.1|26
1652092860000|2022-05-09 10:41:00|32364.2|32360.6|32363.7|32360.1|32366.2|32362.6|32360.2|32356.6|74
1652092870000|2022-05-09 10:41:10|32364.7|32361.1|32361.2|32357.6|32365.2|32361.6|32360.7|32357.1|21
1652092880000|2022-05-09 10:41:20|32360.7|32357.1|32360.7|32357.1|32361.2|32357.6|32359.7|32356.1|24
1652092890000|2022-05-09 10:41:30|32361.7|32358.1|32363.7|32360.1|32365.7|32362.1|32361.2|32357.6|16
1652092900000|2022-05-09 10:41:40|32364.7|32361.1|32361.2|32357.6|32365.2|32361.6|32359.7|32356.1|20
1652092910000|2022-05-09 10:41:50|32360.7|32357.1|32363.7|32360.1|32363.7|32360.1|32359.7|32356.1|7
1652092920000|2022-05-09 10:42:00|32361.7|32358.1|32361.7|32358.1|32363.2|32359.6|32360.7|32357.1|33
1652092930000|2022-05-09 10:42:10|32361.2|32357.6|32367.2|32363.6|32368.7|32365.1|32361.2|32357.6|42
1652092940000|2022-05-09 10:42:20|32367.7|32364.1|32367.7|32364.1|32367.7|32364.1|32365.2|32361.6|4
1652092950000|2022-05-09 10:42:30|32367.2|32363.6|32364.2|32360.6|32368.2|32364.6|32363.7|32360.1|6
1652092960000|2022-05-09 10:42:40|32363.7|32360.1|32364.7|32361.1|32364.7|32361.1|32362.7|32359.1|13
1652092970000|2022-05-09 10:42:50|32364.2|32360.6|32366.7|32363.1|32366.7|32363.1|32360.2|32356.6|19
1652092980000|2022-05-09 10:43:00|32367.7|32364.1|32361.7|32358.1|32367.7|32364.1|32360.7|32357.1|46
1652092990000|2022-05-09 10:43:10|32362.2|32358.6|32357.7|32354.1|32362.2|32358.6|32356.7|32353.1|23
1652093000000|2022-05-09 10:43:20|32357.2|32353.6|32357.7|32354.1|32358.7|32355.1|32356.7|32353.1|17
1652093010000|2022-05-09 10:43:30|32358.2|32354.6|32358.7|32355.1|32359.2|32355.6|32357.7|32354.1|12
1652093020000|2022-05-09 10:43:40|32359.2|32355.6|32360.2|32356.6|32360.2|32356.6|32358.2|32354.6|15
1652093030000|2022-05-09 10:43:50|32359.7|32356.1|32359.7|32356.1|32359.7|32356.1|32356.2|32352.6|28
1652093040000|2022-05-09 10:44:00|32360.2|32356.6|32356.7|32353.1|32360.2|32356.6|32356.2|32352.6|10
1652093050000|2022-05-09 10:44:10|32356.2|32352.6|32357.7|32354.1|32358.7|32355.1|32355.7|32352.1|19
1652093060000|2022-05-09 10:44:20|32357.2|32353.6|32357.7|32354.1|32360.2|32356.6|32356.7|32353.1|36
1652093070000|2022-05-09 10:44:30|32357.2|32353.6|32354.7|32351.1|32358.2|32354.6|32354.7|32351.1|27
1652093080000|2022-05-09 10:44:40|32354.2|32350.6|32356.7|32353.1|32356.7|32353.1|32353.7|32350.1|36
1652093090000|2022-05-09 10:44:50|32357.7|32354.1|32358.7|32355.1|32360.2|32356.6|32357.7|32354.1|9
1652093100000|2022-05-09 10:45:00|32359.2|32355.6|32361.7|32358.1|32363.7|32360.1|32358.7|32355.1|12
1652093110000|2022-05-09 10:45:10|32362.2|32358.6|32358.7|32355.1|32363.2|32359.6|32358.7|32355.1|6
1652093120000|2022-05-09 10:45:20|32358.2|32354.6|32357.7|32354.1|32359.2|32355.6|32355.7|32352.1|10
1652093130000|2022-05-09 10:45:30|32357.2|32353.6|32356.7|32353.1|32357.7|32354.1|32354.7|32351.1|7
1652093140000|2022-05-09 10:45:40|32357.2|32353.6|32354.2|32350.6|32357.7|32354.1|32352.2|32348.6|21
1652093150000|2022-05-09 10:45:50|32353.7|32350.1|32353.7|32350.1|32354.7|32351.1|32353.2|32349.6|13
1652093160000|2022-05-09 10:46:00|32354.2|32350.6|32351.7|32348.1|32354.2|32350.6|32350.7|32347.1|14
1652093170000|2022-05-09 10:46:10|32351.2|32347.6|32353.2|32349.6|32353.7|32350.1|32351.2|32347.6|12
1652093180000|2022-05-09 10:46:20|32353.7|32350.1|32354.2|32350.6|32354.7|32351.1|32353.7|32350.1|6
1652093190000|2022-05-09 10:46:30|32355.7|32352.1|32354.2|32350.6|32355.7|32352.1|32354.2|32350.6|17
1652093200000|2022-05-09 10:46:40|32354.7|32351.1|32353.2|32349.6|32355.2|32351.6|32353.2|32349.6|10
1652093210000|2022-05-09 10:46:50|32352.7|32349.1|32353.2|32349.6|32354.7|32351.1|32351.7|32348.1|9
1652093220000|2022-05-09 10:47:00|32353.7|32350.1|32346.2|32342.6|32353.7|32350.1|32338.7|32335.1|109
1652093230000|2022-05-09 10:47:10|32345.7|32342.1|32339.2|32335.6|32345.7|32342.1|32339.2|32335.6|28
1652093240000|2022-05-09 10:47:20|32339.7|32336.1|32329.7|32326.1|32339.7|32336.1|32328.2|32324.6|34
1652093250000|2022-05-09 10:47:30|32330.2|32326.6|32328.2|32324.6|32331.7|32328.1|32328.2|32324.6|8
1652093260000|2022-05-09 10:47:40|32327.7|32324.1|32324.7|32321.1|32327.7|32324.1|32322.2|32318.6|47
1652093270000|2022-05-09 10:47:50|32324.2|32320.6|32328.7|32325.1|32328.7|32325.1|32323.2|32319.6|41
1652093280000|2022-05-09 10:48:00|32328.2|32324.6|32323.7|32320.1|32328.7|32325.1|32323.7|32320.1|27
1652093290000|2022-05-09 10:48:10|32323.2|32319.6|32322.2|32318.6|32325.2|32321.6|32321.7|32318.1|9
1652093300000|2022-05-09 10:48:20|32322.7|32319.1|32324.7|32321.1|32325.2|32321.6|32322.7|32319.1|9
1652093310000|2022-05-09 10:48:30|32324.2|32320.6|32326.2|32322.6|32326.2|32322.6|32323.7|32320.1|4
1652093320000|2022-05-09 10:48:40|32326.7|32323.1|32334.2|32330.6|32335.2|32331.6|32326.2|32322.6|35
1652093330000|2022-05-09 10:48:50|32334.7|32331.1|32348.7|32345.1|32350.2|32346.6|32334.7|32331.1|44
1652093340000|2022-05-09 10:49:00|32349.2|32345.6|32356.2|32352.6|32358.2|32354.6|32347.7|32344.1|36
1652093350000|2022-05-09 10:49:10|32355.7|32352.1|32356.2|32352.6|32358.2|32354.6|32354.7|32351.1|14
1652093360000|2022-05-09 10:49:20|32355.7|32352.1|32357.2|32353.6|32358.2|32354.6|32354.7|32351.1|11
1652093370000|2022-05-09 10:49:30|32357.7|32354.1|32360.7|32357.1|32362.2|32358.6|32356.7|32353.1|17
1652093380000|2022-05-09 10:49:40|32361.2|32357.6|32361.7|32358.1|32363.2|32359.6|32359.7|32356.1|9
1652093390000|2022-05-09 10:49:50|32362.2|32358.6|32369.7|32366.1|32371.7|32368.1|32362.2|32358.6|30
1652093400000|2022-05-09 10:50:00|32370.2|32366.6|32375.7|32372.1|32375.7|32372.1|32369.7|32366.1|17
1652093410000|2022-05-09 10:50:10|32376.2|32372.6|32373.7|32370.1|32377.7|32374.1|32372.7|32369.1|45
1652093420000|2022-05-09 10:50:20|32373.2|32369.6|32370.2|32366.6|32373.2|32369.6|32367.7|32364.1|32
1652093430000|2022-05-09 10:50:30|32369.7|32366.1|32364.7|32361.1|32371.2|32367.6|32364.7|32361.1|10
1652093440000|2022-05-09 10:50:40|32364.2|32360.6|32359.2|32355.6|32365.2|32361.6|32357.2|32353.6|34
1652093450000|2022-05-09 10:50:50|32358.7|32355.1|32360.7|32357.1|32361.2|32357.6|32357.7|32354.1|11
1652093460000|2022-05-09 10:51:00|32360.2|32356.6|32353.2|32349.6|32360.2|32356.6|32352.7|32349.1|21
1652093470000|2022-05-09 10:51:10|32354.2|32350.6|32343.7|32340.1|32355.2|32351.6|32341.2|32337.6|46
1652093480000|2022-05-09 10:51:20|32342.7|32339.1|32343.2|32339.6|32344.7|32341.1|32342.2|32338.6|21
1652093490000|2022-05-09 10:51:30|32342.2|32338.6|32345.7|32342.1|32346.2|32342.6|32341.2|32337.6|27
1652093500000|2022-05-09 10:51:40|32346.2|32342.6|32345.7|32342.1|32347.2|32343.6|32345.2|32341.6|30
1652093510000|2022-05-09 10:51:50|32344.2|32340.6|32338.7|32335.1|32344.2|32340.6|32337.7|32334.1|59
1652093520000|2022-05-09 10:52:00|32339.2|32335.6|32336.7|32333.1|32340.2|32336.6|32333.2|32329.6|31
1652093530000|2022-05-09 10:52:10|32336.2|32332.6|32347.2|32343.6|32347.2|32343.6|32336.2|32332.6|17
1652093540000|2022-05-09 10:52:20|32346.7|32343.1|32336.7|32333.1|32346.7|32343.1|32336.7|32333.1|16
1652093550000|2022-05-09 10:52:30|32337.2|32333.6|32342.7|32339.1|32345.7|32342.1|32333.7|32330.1|40
1652093560000|2022-05-09 10:52:40|32343.2|32339.6|32347.7|32344.1|32350.7|32347.1|32343.2|32339.6|12
1652093570000|2022-05-09 10:52:50|32347.2|32343.6|32346.7|32343.1|32347.7|32344.1|32343.2|32339.6|6
1652093580000|2022-05-09 10:53:00|32347.2|32343.6|32355.2|32351.6|32355.2|32351.6|32343.2|32339.6|21
1652093590000|2022-05-09 10:53:10|32355.7|32352.1|32354.7|32351.1|32358.7|32355.1|32354.7|32351.1|28
1652093600000|2022-05-09 10:53:20|32355.2|32351.6|32356.7|32353.1|32358.7|32355.1|32351.2|32347.6|30
1652093610000|2022-05-09 10:53:30|32357.2|32353.6|32357.7|32354.1|32358.7|32355.1|32355.7|32352.1|16
1652093620000|2022-05-09 10:53:40|32357.2|32353.6|32366.2|32362.6|32372.2|32368.6|32355.7|32352.1|56
1652093630000|2022-05-09 10:53:50|32366.7|32363.1|32364.2|32360.6|32367.7|32364.1|32362.7|32359.1|25
1652093640000|2022-05-09 10:54:00|32363.2|32359.6|32358.7|32355.1|32364.2|32360.6|32358.7|32355.1|22
1652093650000|2022-05-09 10:54:10|32358.2|32354.6|32358.2|32354.6|32361.2|32357.6|32356.7|32353.1|20
1652093660000|2022-05-09 10:54:20|32357.7|32354.1|32362.7|32359.1|32364.2|32360.6|32357.2|32353.6|15
1652093670000|2022-05-09 10:54:30|32362.2|32358.6|32363.2|32359.6|32363.2|32359.6|32359.7|32356.1|19
1652093680000|2022-05-09 10:54:40|32362.7|32359.1|32361.7|32358.1|32365.7|32362.1|32361.7|32358.1|12
1652093690000|2022-05-09 10:54:50|32362.2|32358.6|32360.7|32357.1|32362.2|32358.6|32359.2|32355.6|6
1652093700000|2022-05-09 10:55:00|32359.7|32356.1|32361.7|32358.1|32361.7|32358.1|32357.7|32354.1|11
1652093710000|2022-05-09 10:55:10|32361.2|32357.6|32366.2|32362.6|32366.7|32363.1|32361.2|32357.6|18
1652093720000|2022-05-09 10:55:20|32365.7|32362.1|32371.2|32367.6|32371.2|32367.6|32365.7|32362.1|15
1652093730000|2022-05-09 10:55:30|32370.7|32367.1|32371.2|32367.6|32373.2|32369.6|32370.7|32367.1|10
1652093740000|2022-05-09 10:55:40|32371.7|32368.1|32372.7|32369.1|32373.2|32369.6|32370.7|32367.1|8
1652093750000|2022-05-09 10:55:50|32373.2|32369.6|32374.7|32371.1|32377.7|32374.1|32372.2|32368.6|19
1652093760000|2022-05-09 10:56:00|32375.2|32371.6|32373.7|32370.1|32375.2|32371.6|32372.2|32368.6|12
1652093770000|2022-05-09 10:56:10|32374.2|32370.6|32374.7|32371.1|32377.2|32373.6|32373.7|32370.1|10
1652093780000|2022-05-09 10:56:20|32374.2|32370.6|32375.7|32372.1|32377.7|32374.1|32372.7|32369.1|7
1652093790000|2022-05-09 10:56:30|32376.2|32372.6|32376.2|32372.6|32377.7|32374.1|32375.2|32371.6|8
1652093800000|2022-05-09 10:56:40|32377.7|32374.1|32377.7|32374.1|32380.2|32376.6|32377.7|32374.1|10
1652093810000|2022-05-09 10:56:50|32378.2|32374.6|32371.2|32367.6|32378.2|32374.6|32370.2|32366.6|17
1652093820000|2022-05-09 10:57:00|32372.7|32369.1|32366.7|32363.1|32373.7|32370.1|32366.7|32363.1|16
1652093830000|2022-05-09 10:57:10|32367.2|32363.6|32366.7|32363.1|32371.2|32367.6|32366.7|32363.1|39
1652093840000|2022-05-09 10:57:20|32365.7|32362.1|32364.7|32361.1|32366.2|32362.6|32362.7|32359.1|15
1652093850000|2022-05-09 10:57:30|32365.7|32362.1|32362.2|32358.6|32365.7|32362.1|32362.2|32358.6|13
1652093860000|2022-05-09 10:57:40|32361.7|32358.1|32353.7|32350.1|32363.7|32360.1|32349.2|32345.6|24
1652093870000|2022-05-09 10:57:50|32353.2|32349.6|32349.2|32345.6|32353.7|32350.1|32347.2|32343.6|6
1652093880000|2022-05-09 10:58:00|32349.7|32346.1|32352.2|32348.6|32359.7|32356.1|32349.7|32346.1|23
1652093890000|2022-05-09 10:58:10|32352.7|32349.1|32346.2|32342.6|32354.2|32350.6|32345.2|32341.6|31
1652093900000|2022-05-09 10:58:20|32346.7|32343.1|32350.2|32346.6|32353.7|32350.1|32346.2|32342.6|11
1652093910000|2022-05-09 10:58:30|32350.7|32347.1|32354.7|32351.1|32355.7|32352.1|32349.7|32346.1|5
1652093920000|2022-05-09 10:58:40|32355.2|32351.6|32356.7|32353.1|32359.2|32355.6|32354.2|32350.6|20
1652093930000|2022-05-09 10:58:50|32357.2|32353.6|32356.7|32353.1|32359.2|32355.6|32355.7|32352.1|13
1652093940000|2022-05-09 10:59:00|32356.2|32352.6|32351.2|32347.6|32356.7|32353.1|32350.2|32346.6|14
1652093950000|2022-05-09 10:59:10|32350.7|32347.1|32355.7|32352.1|32356.7|32353.1|32350.7|32347.1|19
1652093960000|2022-05-09 10:59:20|32356.2|32352.6|32357.7|32354.1|32357.7|32354.1|32355.2|32351.6|6
1652093970000|2022-05-09 10:59:30|32358.2|32354.6|32355.7|32352.1|32358.2|32354.6|32354.2|32350.6|11
1652093980000|2022-05-09 10:59:40|32356.2|32352.6|32361.7|32358.1|32363.2|32359.6|32356.2|32352.6|8
1652093990000|2022-05-09 10:59:50|32362.2|32358.6|32364.2|32360.6|32365.2|32361.6|32362.2|32358.6|8
1652094000000|2022-05-09 11:00:00|32363.7|32360.1|32379.7|32376.1|32379.7|32376.1|32363.7|32360.1|63
1652094010000|2022-05-09 11:00:10|32379.2|32375.6|32383.2|32379.6|32384.7|32381.1|32376.2|32372.6|69
1652094020000|2022-05-09 11:00:20|32382.7|32379.1|32388.7|32385.1|32389.2|32385.6|32381.7|32378.1|31
1652094030000|2022-05-09 11:00:30|32389.2|32385.6|32388.2|32384.6|32393.2|32389.6|32387.7|32384.1|36
1652094040000|2022-05-09 11:00:40|32387.7|32384.1|32385.2|32381.6|32390.7|32387.1|32383.7|32380.1|29
1652094050000|2022-05-09 11:00:50|32384.7|32381.1|32386.2|32382.6|32388.2|32384.6|32381.7|32378.1|19
1652094060000|2022-05-09 11:01:00|32386.7|32383.1|32375.2|32371.6|32386.7|32383.1|32374.7|32371.1|19
1652094070000|2022-05-09 11:01:10|32373.2|32369.6|32377.2|32373.6|32377.7|32374.1|32365.7|32362.1|48
1652094080000|2022-05-09 11:01:20|32376.7|32373.1|32376.7|32373.1|32380.7|32377.1|32374.7|32371.1|15
1652094090000|2022-05-09 11:01:30|32375.2|32371.6|32372.2|32368.6|32375.7|32372.1|32369.7|32366.1|11
1652094100000|2022-05-09 11:01:40|32372.7|32369.1|32375.7|32372.1|32379.7|32376.1|32372.2|32368.6|8
1652094110000|2022-05-09 11:01:50|32375.2|32371.6|32373.7|32370.1|32376.7|32373.1|32372.7|32369.1|6
1652094120000|2022-05-09 11:02:00|32377.2|32373.6|32376.2|32372.6|32380.2|32376.6|32372.7|32369.1|30
1652094130000|2022-05-09 11:02:10|32375.7|32372.1|32369.2|32365.6|32376.7|32373.1|32368.2|32364.6|6
1652094140000|2022-05-09 11:02:20|32368.7|32365.1|32370.7|32367.1|32371.7|32368.1|32365.7|32362.1|6
1652094150000|2022-05-09 11:02:30|32369.7|32366.1|32383.2|32379.6|32383.2|32379.6|32367.2|32363.6|18
1652094160000|2022-05-09 11:02:40|32383.7|32380.1|32392.7|32389.1|32393.2|32389.6|32383.7|32380.1|27
1652094170000|2022-05-09 11:02:50|32392.2|32388.6|32394.7|32391.1|32398.2|32394.6|32392.2|32388.6|39
1652094180000|2022-05-09 11:03:00|32394.2|32390.6|32391.7|32388.1|32395.2|32391.6|32391.7|32388.1|21
1652094190000|2022-05-09 11:03:10|32392.2|32388.6|32391.7|32388.1|32396.2|32392.6|32391.7|32388.1|7
1652094200000|2022-05-09 11:03:20|32392.2|32388.6|32397.7|32394.1|32397.7|32394.1|32391.7|32388.1|3
1652094210000|2022-05-09 11:03:30|32398.2|32394.6|32405.2|32401.6|32405.2|32401.6|32397.7|32394.1|22
1652094220000|2022-05-09 11:03:40|32405.7|32402.1|32402.7|32399.1|32406.7|32403.1|32402.7|32399.1|15
1652094230000|2022-05-09 11:03:50|32402.2|32398.6|32405.2|32401.6|32405.2|32401.6|32401.2|32397.6|42
1652094240000|2022-05-09 11:04:00|32404.7|32401.1|32404.2|32400.6|32404.7|32401.1|32400.7|32397.1|29
1652094250000|2022-05-09 11:04:10|32403.7|32400.1|32404.2|32400.6|32404.7|32401.1|32401.7|32398.1|8
1652094260000|2022-05-09 11:04:20|32402.7|32399.1|32389.7|32386.1|32402.7|32399.1|32388.2|32384.6|28
1652094270000|2022-05-09 11:04:30|32389.2|32385.6|32385.7|32382.1|32390.7|32387.1|32382.7|32379.1|12
1652094280000|2022-05-09 11:04:40|32385.2|32381.6|32393.7|32390.1|32395.7|32392.1|32383.7|32380.1|8
1652094290000|2022-05-09 11:04:50|32394.2|32390.6|32390.2|32386.6|32395.7|32392.1|32389.7|32386.1|5
1652094300000|2022-05-09 11:05:00|32390.7|32387.1|32397.7|32394.1|32400.7|32397.1|32387.7|32384.1|14
1652094310000|2022-05-09 11:05:10|32397.2|32393.6|32390.7|32387.1|32397.2|32393.6|32390.7|32387.1|9
1652094320000|2022-05-09 11:05:20|32389.7|32386.1|32385.2|32381.6|32389.7|32386.1|32384.7|32381.1|8
1652094330000|2022-05-09 11:05:30|32384.7|32381.1|32390.2|32386.6|32391.2|32387.6|32384.2|32380.6|6
1652094340000|2022-05-09 11:05:40|32389.7|32386.1|32395.2|32391.6|32395.2|32391.6|32389.7|32386.1|9
1652094350000|2022-05-09 11:05:50|32393.7|32390.1|32398.2|32394.6|32398.7|32395.1|32393.7|32390.1|7
1652094360000|2022-05-09 11:06:00|32397.7|32394.1|32396.2|32392.6|32398.7|32395.1|32392.2|32388.6|13
1652094370000|2022-05-09 11:06:10|32395.7|32392.1|32401.7|32398.1|32402.7|32399.1|32392.7|32389.1|16
1652094380000|2022-05-09 11:06:20|32402.2|32398.6|32407.7|32404.1|32408.2|32404.6|32401.2|32397.6|25
1652094390000|2022-05-09 11:06:30|32407.2|32403.6|32416.7|32413.1|32416.7|32413.1|32407.2|32403.6|27
1652094400000|2022-05-09 11:06:40|32415.7|32412.1|32414.7|32411.1|32415.7|32412.1|32410.7|32407.1|49
1652094410000|2022-05-09 11:06:50|32414.2|32410.6|32415.7|32412.1|32416.7|32413.1|32413.2|32409.6|9
1652094420000|2022-05-09 11:07:00|32416.2|32412.6|32409.7|32406.1|32416.2|32412.6|32409.2|32405.6|8
1652094430000|2022-05-09 11:07:10|32410.2|32406.6|32394.7|32391.1|32412.2|32408.6|32394.7|32391.1|15
1652094440000|2022-05-09 11:07:20|32394.2|32390.6|32404.2|32400.6|32404.2|32400.6|32392.7|32389.1|23
1652094450000|2022-05-09 11:07:30|32403.7|32400.1|32396.7|32393.1|32404.7|32401.1|32395.7|32392.1|15
1652094460000|2022-05-09 11:07:40|32397.2|32393.6|32395.7|32392.1|32397.2|32393.6|32392.7|32389.1|30
1652094470000|2022-05-09 11:07:50|32397.2|32393.6|32397.7|32394.1|32399.7|32396.1|32396.2|32392.6|2
1652094480000|2022-05-09 11:08:00|32398.7|32395.1|32402.7|32399.1|32408.2|32404.6|32397.7|32394.1|31
1652094490000|2022-05-09 11:08:10|32404.7|32401.1|32400.2|32396.6|32404.7|32401.1|32400.2|32396.6|28
1652094500000|2022-05-09 11:08:20|32399.7|32396.1|32402.7|32399.1|32402.7|32399.1|32397.7|32394.1|14
1652094510000|2022-05-09 11:08:30|32402.2|32398.6|32401.2|32397.6|32403.2|32399.6|32399.7|32396.1|15
1652094520000|2022-05-09 11:08:40|32400.7|32397.1|32397.7|32394.1|32401.2|32397.6|32397.7|32394.1|14
1652094530000|2022-05-09 11:08:50|32398.2|32394.6|32403.7|32400.1|32403.7|32400.1|32398.2|32394.6|8
1652094540000|2022-05-09 11:09:00|32404.2|32400.6|32399.7|32396.1|32405.7|32402.1|32398.2|32394.6|23
1652094550000|2022-05-09 11:09:10|32400.2|32396.6|32389.7|32386.1|32403.2|32399.6|32387.7|32384.1|32
1652094560000|2022-05-09 11:09:20|32389.2|32385.6|32389.7|32386.1|32389.7|32386.1|32382.2|32378.6|48
1652094570000|2022-05-09 11:09:30|32390.2|32386.6|32389.7|32386.1|32392.7|32389.1|32388.7|32385.1|12
1652094580000|2022-05-09 11:09:40|32389.2|32385.6|32384.2|32380.6|32389.7|32386.1|32383.7|32380.1|45
1652094590000|2022-05-09 11:09:50|32383.7|32380.1|32379.2|32375.6|32385.7|32382.1|32378.2|32374.6|68
1652094600000|2022-05-09 11:10:00|32380.7|32377.1|32377.7|32374.1|32381.7|32378.1|32377.2|32373.6|28
1652094610000|2022-05-09 11:10:10|32378.2|32374.6|32392.7|32389.1|32392.7|32389.1|32371.7|32368.1|49
1652094620000|2022-05-09 11:10:20|32393.2|32389.6|32386.2|32382.6|32393.2|32389.6|32385.7|32382.1|84
1652094630000|2022-05-09 11:10:30|32386.7|32383.1|32386.7|32383.1|32387.7|32384.1|32383.7|32380.1|15
1652094640000|2022-05-09 11:10:40|32387.2|32383.6|32387.2|32383.6|32389.2|32385.6|32385.2|32381.6|7
1652094650000|2022-05-09 11:10:50|32386.7|32383.1|32374.2|32370.6|32386.7|32383.1|32372.7|32369.1|12
1652094660000|2022-05-09 11:11:00|32372.7|32369.1|32358.7|32355.1|32374.2|32370.6|32358.7|32355.1|26
1652094670000|2022-05-09 11:11:10|32357.7|32354.1|32358.7|32355.1|32360.2|32356.6|32354.7|32351.1|33
1652094680000|2022-05-09 11:11:20|32358.2|32354.6|32363.7|32360.1|32364.7|32361.1|32358.2|32354.6|15
1652094690000|2022-05-09 11:11:30|32364.2|32360.6|32364.2|32360.6|32367.2|32363.6|32363.2|32359.6|5
1652094700000|2022-05-09 11:11:40|32363.7|32360.1|32369.7|32366.1|32369.7|32366.1|32363.2|32359.6|31
1652094710000|2022-05-09 11:11:50|32370.2|32366.6|32373.2|32369.6|32375.2|32371.6|32369.7|32366.1|23
1652094720000|2022-05-09 11:12:00|32372.7|32369.1|32372.7|32369.1|32373.7|32370.1|32370.7|32367.1|13
1652094730000|2022-05-09 11:12:10|32373.2|32369.6|32372.2|32368.6|32374.7|32371.1|32371.2|32367.6|11
1652094740000|2022-05-09 11:12:20|32372.7|32369.1|32368.7|32365.1|32374.7|32371.1|32368.7|32365.1|8
1652094750000|2022-05-09 11:12:30|32368.2|32364.6|32370.7|32367.1|32372.2|32368.6|32368.2|32364.6|7
1652094760000|2022-05-09 11:12:40|32369.7|32366.1|32367.2|32363.6|32370.7|32367.1|32367.2|32363.6|21
1652094770000|2022-05-09 11:12:50|32366.7|32363.1|32369.2|32365.6|32377.2|32373.6|32366.7|32363.1|38
1652094780000|2022-05-09 11:13:00|32369.7|32366.1|32368.2|32364.6|32369.7|32366.1|32366.2|32362.6|4
1652094790000|2022-05-09 11:13:10|32367.7|32364.1|32366.7|32363.1|32367.7|32364.1|32365.2|32361.6|5
1652094800000|2022-05-09 11:13:20|32366.2|32362.6|32365.7|32362.1|32367.2|32363.6|32361.7|32358.1|8
1652094810000|2022-05-09 11:13:30|32364.2|32360.6|32361.7|32358.1|32364.2|32360.6|32358.2|32354.6|18
1652094820000|2022-05-09 11:13:40|32362.2|32358.6|32361.7|32358.1|32363.7|32360.1|32358.2|32354.6|19
1652094830000|2022-05-09 11:13:50|32361.2|32357.6|32380.7|32377.1|32381.2|32377.6|32361.2|32357.6|90
1652094840000|2022-05-09 11:14:00|32380.2|32376.6|32387.7|32384.1|32389.2|32385.6|32380.2|32376.6|27
1652094850000|2022-05-09 11:14:10|32387.2|32383.6|32382.2|32378.6|32390.7|32387.1|32381.7|32378.1|27
1652094860000|2022-05-09 11:14:20|32381.7|32378.1|32377.2|32373.6|32386.7|32383.1|32377.2|32373.6|22
1652094870000|2022-05-09 11:14:30|32376.7|32373.1|32373.7|32370.1|32376.7|32373.1|32368.7|32365.1|11
1652094880000|2022-05-09 11:14:40|32373.2|32369.6|32375.2|32371.6|32376.7|32373.1|32370.2|32366.6|13
1652094890000|2022-05-09 11:14:50|32374.7|32371.1|32372.7|32369.1|32378.7|32375.1|32372.7|32369.1|21
1652094900000|2022-05-09 11:15:00|32373.2|32369.6|32380.2|32376.6|32381.7|32378.1|32371.7|32368.1|10
1652094910000|2022-05-09 11:15:10|32380.7|32377.1|32378.2|32374.6|32383.2|32379.6|32376.7|32373.1|5
1652094920000|2022-05-09 11:15:20|32377.7|32374.1|32380.7|32377.1|32383.2|32379.6|32377.2|32373.6|10
1652094930000|2022-05-09 11:15:30|32381.2|32377.6|32374.7|32371.1|32384.2|32380.6|32374.7|32371.1|10
1652094940000|2022-05-09 11:15:40|32374.2|32370.6|32375.7|32372.1|32377.2|32373.6|32368.7|32365.1|11
1652094950000|2022-05-09 11:15:50|32375.2|32371.6|32379.2|32375.6|32379.7|32376.1|32372.2|32368.6|22
1652094960000|2022-05-09 11:16:00|32379.7|32376.1|32379.2|32375.6|32383.7|32380.1|32378.7|32375.1|13
1652094970000|2022-05-09 11:16:10|32378.7|32375.1|32376.7|32373.1|32380.2|32376.6|32376.7|32373.1|2
1652094980000|2022-05-09 11:16:20|32377.2|32373.6|32377.2|32373.6|32382.2|32378.6|32377.2|32373.6|9
1652094990000|2022-05-09 11:16:30|32376.7|32373.1|32370.7|32367.1|32376.7|32373.1|32370.2|32366.6|3
1652095000000|2022-05-09 11:16:40|32370.2|32366.6|32370.7|32367.1|32371.2|32367.6|32368.2|32364.6|7
1652095010000|2022-05-09 11:16:50|32371.2|32367.6|32367.7|32364.1|32373.2|32369.6|32367.2|32363.6|10
1652095020000|2022-05-09 11:17:00|32368.2|32364.6|32364.2|32360.6|32370.7|32367.1|32364.2|32360.6|21
1652095030000|2022-05-09 11:17:10|32364.7|32361.1|32355.7|32352.1|32365.7|32362.1|32354.2|32350.6|65
1652095040000|2022-05-09 11:17:20|32355.2|32351.6|32358.2|32354.6|32359.7|32356.1|32355.2|32351.6|6
1652095050000|2022-05-09 11:17:30|32358.7|32355.1|32362.7|32359.1|32364.7|32361.1|32358.7|32355.1|7
1652095060000|2022-05-09 11:17:40|32360.2|32356.6|32362.7|32359.1|32363.7|32360.1|32358.7|32355.1|4
1652095070000|2022-05-09 11:17:50|32360.2|32356.6|32360.2|32356.6|32362.2|32358.6|32359.7|32356.1|8
1652095080000|2022-05-09 11:18:00|32360.7|32357.1|32357.2|32353.6|32360.7|32357.1|32354.7|32351.1|8
1652095090000|2022-05-09 11:18:10|32358.2|32354.6|32358.2|32354.6|32362.2|32358.6|32357.7|32354.1|1
1652095100000|2022-05-09 11:18:20|32357.7|32354.1|32353.2|32349.6|32358.2|32354.6|32353.2|32349.6|4
1652095110000|2022-05-09 11:18:30|32353.7|32350.1|32351.7|32348.1|32355.2|32351.6|32350.2|32346.6|8
1652095120000|2022-05-09 11:18:40|32352.2|32348.6|32353.2|32349.6|32353.7|32350.1|32350.2|32346.6|8
1652095130000|2022-05-09 11:18:50|32353.7|32350.1|32353.2|32349.6|32356.2|32352.6|32352.7|32349.1|4
1652095140000|2022-05-09 11:19:00|32352.7|32349.1|32355.7|32352.1|32356.2|32352.6|32352.7|32349.1|0
1652095150000|2022-05-09 11:19:10|32355.2|32351.6|32367.2|32363.6|32368.7|32365.1|32354.7|32351.1|28
1652095160000|2022-05-09 11:19:20|32367.7|32364.1|32361.2|32357.6|32367.7|32364.1|32360.2|32356.6|8
1652095170000|2022-05-09 11:19:30|32360.2|32356.6|32364.2|32360.6|32365.2|32361.6|32360.2|32356.6|8
1652095180000|2022-05-09 11:19:40|32363.7|32360.1|32361.2|32357.6|32363.7|32360.1|32359.2|32355.6|0
1652095190000|2022-05-09 11:19:50|32361.7|32358.1|32362.2|32358.6|32363.2|32359.6|32360.7|32357.1|1
1652095200000|2022-05-09 11:20:00|32361.7|32358.1|32353.2|32349.6|32361.7|32358.1|32349.7|32346.1|20
1652095210000|2022-05-09 11:20:10|32352.7|32349.1|32347.7|32344.1|32353.2|32349.6|32343.2|32339.6|61
1652095220000|2022-05-09 11:20:20|32348.2|32344.6|32351.2|32347.6|32352.2|32348.6|32347.7|32344.1|12
1652095230000|2022-05-09 11:20:30|32351.7|32348.1|32352.7|32349.1|32353.2|32349.6|32351.2|32347.6|2
1652095240000|2022-05-09 11:20:40|32352.2|32348.6|32352.2|32348.6|32354.7|32351.1|32350.7|32347.1|4
1652095250000|2022-05-09 11:20:50|32351.7|32348.1|32340.2|32336.6|32352.2|32348.6|32334.2|32330.6|51
1652095260000|2022-05-09 11:21:00|32340.7|32337.1|32338.7|32335.1|32342.2|32338.6|32333.7|32330.1|44
1652095270000|2022-05-09 11:21:10|32339.2|32335.6|32332.7|32329.1|32339.2|32335.6|32330.7|32327.1|15
1652095280000|2022-05-09 11:21:20|32332.2|32328.6|32334.2|32330.6|32336.2|32332.6|32330.7|32327.1|7
1652095290000|2022-05-09 11:21:30|32333.2|32329.6|32334.7|32331.1|32334.7|32331.1|32329.7|32326.1|11
1652095300000|2022-05-09 11:21:40|32334.2|32330.6|32334.7|32331.1|32336.7|32333.1|32334.2|32330.6|16
1652095310000|2022-05-09 11:21:50|32335.2|32331.6|32334.2|32330.6|32336.7|32333.1|32333.2|32329.6|8
1652095320000|2022-05-09 11:22:00|32334.7|32331.1|32337.7|32334.1|32341.7|32338.1|32334.7|32331.1|9
1652095330000|2022-05-09 11:22:10|32337.2|32333.6|32344.2|32340.6|32347.7|32344.1|32334.7|32331.1|30
1652095340000|2022-05-09 11:22:20|32343.7|32340.1|32351.7|32348.1|32352.7|32349.1|32343.7|32340.1|27
1652095350000|2022-05-09 11:22:30|32352.7|32349.1|32346.7|32343.1|32354.2|32350.6|32346.2|32342.6|18
1652095360000|2022-05-09 11:22:40|32346.2|32342.6|32344.7|32341.1|32347.7|32344.1|32340.7|32337.1|15
1652095370000|2022-05-09 11:22:50|32344.2|32340.6|32340.7|32337.1|32344.7|32341.1|32338.7|32335.1|6
1652095380000|2022-05-09 11:23:00|32340.2|32336.6|32335.7|32332.1|32342.2|32338.6|32334.7|32331.1|24
1652095390000|2022-05-09 11:23:10|32336.2|32332.6|32335.2|32331.6|32337.7|32334.1|32333.7|32330.1|12
1652095400000|2022-05-09 11:23:20|32334.7|32331.1|32337.7|32334.1|32339.7|32336.1|32334.2|32330.6|6
1652095410000|2022-05-09 11:23:30|32337.2|32333.6|32337.7|32334.1|32339.7|32336.1|32336.7|32333.1|15
1652095420000|2022-05-09 11:23:40|32337.2|32333.6|32334.7|32331.1|32337.7|32334.1|32333.7|32330.1|17
1652095430000|2022-05-09 11:23:50|32334.2|32330.6|32334.7|32331.1|32335.7|32332.1|32332.7|32329.1|10
1652095440000|2022-05-09 11:24:00|32335.2|32331.6|32336.7|32333.1|32340.7|32337.1|32335.2|32331.6|37
1652095450000|2022-05-09 11:24:10|32337.2|32333.6|32339.7|32336.1|32341.7|32338.1|32337.2|32333.6|8
1652095460000|2022-05-09 11:24:20|32340.2|32336.6|32335.2|32331.6|32341.7|32338.1|32333.7|32330.1|11
1652095470000|2022-05-09 11:24:30|32337.2|32333.6|32340.7|32337.1|32340.7|32337.1|32336.7|32333.1|2
1652095480000|2022-05-09 11:24:40|32341.2|32337.6|32344.2|32340.6|32344.7|32341.1|32340.7|32337.1|8
1652095490000|2022-05-09 11:24:50|32343.7|32340.1|32346.7|32343.1|32350.7|32347.1|32343.2|32339.6|25
1652095500000|2022-05-09 11:25:00|32346.2|32342.6|32344.2|32340.6|32349.7|32346.1|32344.2|32340.6|21
1652095510000|2022-05-09 11:25:10|32344.7|32341.1|32347.7|32344.1|32348.7|32345.1|32344.7|32341.1|3
1652095520000|2022-05-09 11:25:20|32347.2|32343.6|32340.7|32337.1|32349.7|32346.1|32339.7|32336.1|22
1652095530000|2022-05-09 11:25:30|32340.2|32336.6|32344.2|32340.6|32345.7|32342.1|32339.7|32336.1|1
1652095540000|2022-05-09 11:25:40|32344.7|32341.1|32346.7|32343.1|32346.7|32343.1|32342.2|32338.6|2
1652095550000|2022-05-09 11:25:50|32346.2|32342.6|32347.7|32344.1|32349.2|32345.6|32346.2|32342.6|21
1652095560000|2022-05-09 11:26:00|32349.7|32346.1|32349.7|32346.1|32349.7|32346.1|32345.2|32341.6|22
1652095570000|2022-05-09 11:26:10|32349.2|32345.6|32344.2|32340.6|32349.2|32345.6|32343.7|32340.1|6
1652095580000|2022-05-09 11:26:20|32343.7|32340.1|32341.7|32338.1|32344.7|32341.1|32341.7|32338.1|4
1652095590000|2022-05-09 11:26:30|32340.7|32337.1|32350.2|32346.6|32350.7|32347.1|32339.7|32336.1|31
1652095600000|2022-05-09 11:26:40|32350.7|32347.1|32347.7|32344.1|32350.7|32347.1|32347.7|32344.1|12
1652095610000|2022-05-09 11:26:50|32348.2|32344.6|32349.7|32346.1|32352.7|32349.1|32347.7|32344.1|19
1652095620000|2022-05-09 11:27:00|32349.2|32345.6|32348.2|32344.6|32349.2|32345.6|32347.7|32344.1|3
1652095630000|2022-05-09 11:27:10|32349.7|32346.1|32347.7|32344.1|32352.2|32348.6|32347.7|32344.1|7
1652095640000|2022-05-09 11:27:20|32348.2|32344.6|32347.2|32343.6|32349.2|32345.6|32347.2|32343.6|9
1652095650000|2022-05-09 11:27:30|32345.7|32342.1|32347.7|32344.1|32347.7|32344.1|32343.2|32339.6|6
1652095660000|2022-05-09 11:27:40|32348.2|32344.6|32353.7|32350.1|32353.7|32350.1|32346.2|32342.6|13
1652095670000|2022-05-09 11:27:50|32353.2|32349.6|32349.7|32346.1|32353.7|32350.1|32348.7|32345.1|33
1652095680000|2022-05-09 11:28:00|32348.2|32344.6|32342.2|32338.6|32348.2|32344.6|32342.2|32338.6|12
1652095690000|2022-05-09 11:28:10|32342.7|32339.1|32341.7|32338.1|32343.7|32340.1|32341.7|32338.1|1
1652095700000|2022-05-09 11:28:20|32341.2|32337.6|32340.7|32337.1|32344.7|32341.1|32338.2|32334.6|10
1652095710000|2022-05-09 11:28:30|32341.2|32337.6|32344.7|32341.1|32344.7|32341.1|32339.2|32335.6|6
1652095720000|2022-05-09 11:28:40|32345.2|32341.6|32346.2|32342.6|32346.7|32343.1|32342.7|32339.1|70
1652095730000|2022-05-09 11:28:50|32346.7|32343.1|32347.7|32344.1|32349.7|32346.1|32346.7|32343.1|19
1652095740000|2022-05-09 11:29:00|32348.2|32344.6|32350.7|32347.1|32350.7|32347.1|32346.7|32343.1|9
1652095750000|2022-05-09 11:29:10|32351.2|32347.6|32343.2|32339.6|32352.2|32348.6|32342.2|32338.6|28
1652095760000|2022-05-09 11:29:20|32343.7|32340.1|32342.7|32339.1|32343.7|32340.1|32340.7|32337.1|5
1652095770000|2022-05-09 11:29:30|32343.2|32339.6|32338.2|32334.6|32343.2|32339.6|32334.7|32331.1|29
1652095780000|2022-05-09 11:29:40|32338.7|32335.1|32339.7|32336.1|32339.7|32336.1|32336.7|32333.1|7
1652095790000|2022-05-09 11:29:50|32340.2|32336.6|32338.2|32334.6|32342.7|32339.1|32337.7|32334.1|38
1652095800000|2022-05-09 11:30:00|32337.7|32334.1|32335.7|32332.1|32340.2|32336.6|32335.7|32332.1|28
1652095810000|2022-05-09 11:30:10|32336.2|32332.6|32328.2|32324.6|32336.2|32332.6|32328.2|32324.6|45
1652095820000|2022-05-09 11:30:20|32327.7|32324.1|32327.7|32324.1|32328.7|32325.1|32324.7|32321.1|32
1652095830000|2022-05-09 11:30:30|32328.2|32324.6|32326.7|32323.1|32328.2|32324.6|32323.2|32319.6|27
1652095840000|2022-05-09 11:30:40|32327.7|32324.1|32331.7|32328.1|32333.2|32329.6|32327.2|32323.6|9
1652095850000|2022-05-09 11:30:50|32331.2|32327.6|32338.7|32335.1|32339.2|32335.6|32331.2|32327.6|19
1652095860000|2022-05-09 11:31:00|32339.2|32335.6|32339.7|32336.1|32340.2|32336.6|32336.7|32333.1|26
1652095870000|2022-05-09 11:31:10|32340.2|32336.6|32330.7|32327.1|32340.2|32336.6|32330.2|32326.6|14
1652095880000|2022-05-09 11:31:20|32330.2|32326.6|32325.2|32321.6|32330.7|32327.1|32325.2|32321.6|15
1652095890000|2022-05-09 11:31:30|32325.7|32322.1|32326.7|32323.1|32326.7|32323.1|32324.7|32321.1|11
1652095900000|2022-05-09 11:31:40|32326.2|32322.6|32329.7|32326.1|32329.7|32326.1|32325.7|32322.1|10
1652095910000|2022-05-09 11:31:50|32329.2|32325.6|32329.7|32326.1|32330.2|32326.6|32327.7|32324.1|4
1652095920000|2022-05-09 11:32:00|32329.2|32325.6|32329.2|32325.6|32331.2|32327.6|32327.2|32323.6|21
1652095930000|2022-05-09 11:32:10|32329.7|32326.1|32330.7|32327.1|32332.2|32328.6|32329.7|32326.1|2
1652095940000|2022-05-09 11:32:20|32331.2|32327.6|32331.7|32328.1|32331.7|32328.1|32328.7|32325.1|16
1652095950000|2022-05-09 11:32:30|32332.2|32328.6|32335.2|32331.6|32335.7|32332.1|32332.2|32328.6|10
1652095960000|2022-05-09 11:32:40|32336.2|32332.6|32339.7|32336.1|32340.7|32337.1|32334.7|32331.1|13
1652095970000|2022-05-09 11:32:50|32340.7|32337.1|32348.2|32344.6|32348.2|32344.6|32340.7|32337.1|30
1652095980000|2022-05-09 11:33:00|32348.7|32345.1|32338.2|32334.6|32349.7|32346.1|32337.7|32334.1|28
1652095990000|2022-05-09 11:33:10|32338.7|32335.1|32337.7|32334.1|32340.2|32336.6|32336.7|32333.1|8
1652096000000|2022-05-09 11:33:20|32340.2|32336.6|32343.2|32339.6|32343.7|32340.1|32339.7|32336.1|29
1652096010000|2022-05-09 11:33:30|32342.7|32339.1|32348.7|32345.1|32349.2|32345.6|32342.7|32339.1|23
1652096020000|2022-05-09 11:33:40|32349.2|32345.6|32352.2|32348.6|32352.2|32348.6|32345.7|32342.1|37
1652096030000|2022-05-09 11:33:50|32352.7|32349.1|32360.2|32356.6|32360.2|32356.6|32352.7|32349.1|30
1652096040000|2022-05-09 11:34:00|32359.7|32356.1|32357.2|32353.6|32360.7|32357.1|32356.7|32353.1|47
1652096050000|2022-05-09 11:34:10|32356.7|32353.1|32351.2|32347.6|32356.7|32353.1|32350.7|32347.1|15
1652096060000|2022-05-09 11:34:20|32351.7|32348.1|32355.7|32352.1|32355.7|32352.1|32350.7|32347.1|13
1652096070000|2022-05-09 11:34:30|32355.2|32351.6|32354.7|32351.1|32356.2|32352.6|32353.2|32349.6|7
1652096080000|2022-05-09 11:34:40|32355.2|32351.6|32361.2|32357.6|32361.7|32358.1|32354.7|32351.1|24
1652096090000|2022-05-09 11:34:50|32361.7|32358.1|32365.7|32362.1|32368.2|32364.6|32361.2|32357.6|48
1652096100000|2022-05-09 11:35:00|32366.2|32362.6|32362.2|32358.6|32366.2|32362.6|32360.7|32357.1|20
1652096110000|2022-05-09 11:35:10|32362.7|32359.1|32365.7|32362.1|32366.2|32362.6|32360.7|32357.1|14
1652096120000|2022-05-09 11:35:20|32365.2|32361.6|32369.2|32365.6|32369.2|32365.6|32364.7|32361.1|14
1652096130000|2022-05-09 11:35:30|32369.7|32366.1|32380.2|32376.6|32381.7|32378.1|32369.7|32366.1|48
1652096140000|2022-05-09 11:35:40|32380.7|32377.1|32382.2|32378.6|32383.7|32380.1|32379.2|32375.6|71
1652096150000|2022-05-09 11:35:50|32381.2|32377.6|32386.7|32383.1|32386.7|32383.1|32378.7|32375.1|29
1652096160000|2022-05-09 11:36:00|32386.2|32382.6|32392.2|32388.6|32392.2|32388.6|32384.7|32381.1|20
1652096170000|2022-05-09 11:36:10|32391.7|32388.1|32388.7|32385.1|32392.2|32388.6|32387.7|32384.1|25
1652096180000|2022-05-09 11:36:20|32388.2|32384.6|32377.2|32373.6|32389.2|32385.6|32377.2|32373.6|28
1652096190000|2022-05-09 11:36:30|32376.7|32373.1|32375.2|32371.6|32378.7|32375.1|32371.2|32367.6|23
1652096200000|2022-05-09 11:36:40|32374.7|32371.1|32374.2|32370.6|32375.7|32372.1|32371.2|32367.6|16
1652096210000|2022-05-09 11:36:50|32373.7|32370.1|32372.2|32368.6|32374.7|32371.1|32370.7|32367.1|24
1652096220000|2022-05-09 11:37:00|32372.7|32369.1|32369.7|32366.1|32373.2|32369.6|32368.2|32364.6|17
1652096230000|2022-05-09 11:37:10|32370.2|32366.6|32365.2|32361.6|32372.2|32368.6|32364.7|32361.1|15
1652096240000|2022-05-09 11:37:20|32364.7|32361.1|32366.7|32363.1|32366.7|32363.1|32364.7|32361.1|4
1652096250000|2022-05-09 11:37:30|32365.7|32362.1|32364.7|32361.1|32366.2|32362.6|32361.7|32358.1|8
1652096260000|2022-05-09 11:37:40|32365.2|32361.6|32368.7|32365.1|32369.7|32366.1|32365.2|32361.6|3
1652096270000|2022-05-09 11:37:50|32369.2|32365.6|32370.2|32366.6|32373.2|32369.6|32368.2|32364.6|5
1652096280000|2022-05-09 11:38:00|32369.7|32366.1|32360.7|32357.1|32369.7|32366.1|32360.7|32357.1|18
1652096290000|2022-05-09 11:38:10|32361.2|32357.6|32357.7|32354.1|32361.7|32358.1|32357.7|32354.1|9
1652096300000|2022-05-09 11:38:20|32357.2|32353.6|32360.2|32356.6|32361.7|32358.1|32356.7|32353.1|33
1652096310000|2022-05-09 11:38:30|32359.7|32356.1|32362.7|32359.1|32363.7|32360.1|32359.7|32356.1|9
1652096320000|2022-05-09 11:38:40|32363.2|32359.6|32364.7|32361.1|32364.7|32361.1|32361.2|32357.6|7
1652096330000|2022-05-09 11:38:50|32365.2|32361.6|32365.7|32362.1|32366.7|32363.1|32364.7|32361.1|0
1652096340000|2022-05-09 11:39:00|32365.2|32361.6|32359.7|32356.1|32365.7|32362.1|32359.2|32355.6|15
1652096350000|2022-05-09 11:39:10|32359.2|32355.6|32354.2|32350.6|32359.2|32355.6|32353.2|32349.6|29
1652096360000|2022-05-09 11:39:20|32353.7|32350.1|32355.7|32352.1|32355.7|32352.1|32350.7|32347.1|8
1652096370000|2022-05-09 11:39:30|32356.2|32352.6|32352.7|32349.1|32360.2|32356.6|32352.7|32349.1|5
1652096380000|2022-05-09 11:39:40|32353.2|32349.6|32353.2|32349.6|32354.7|32351.1|32351.7|32348.1|6
1652096390000|2022-05-09 11:39:50|32353.7|32350.1|32355.7|32352.1|32355.7|32352.1|32351.2|32347.6|10
1652096400000|2022-05-09 11:40:00|32355.2|32351.6|32352.7|32349.1|32359.2|32355.6|32352.7|32349.1|29
1652096410000|2022-05-09 11:40:10|32352.2|32348.6|32358.7|32355.1|32359.7|32356.1|32351.7|32348.1|2
1652096420000|2022-05-09 11:40:20|32358.2|32354.6|32359.2|32355.6|32360.7|32357.1|32357.2|32353.6|12
1652096430000|2022-05-09 11:40:30|32358.7|32355.1|32359.7|32356.1|32361.7|32358.1|32358.7|32355.1|7
1652096440000|2022-05-09 11:40:40|32360.2|32356.6|32358.2|32354.6|32360.7|32357.1|32357.7|32354.1|10
1652096450000|2022-05-09 11:40:50|32358.7|32355.1|32350.2|32346.6|32359.2|32355.6|32349.2|32345.6|8
1652096460000|2022-05-09 11:41:00|32350.7|32347.1|32354.2|32350.6|32354.7|32351.1|32349.7|32346.1|9
1652096470000|2022-05-09 11:41:10|32353.7|32350.1|32359.7|32356.1|32359.7|32356.1|32353.2|32349.6|2
1652096480000|2022-05-09 11:41:20|32360.2|32356.6|32360.7|32357.1|32363.7|32360.1|32358.7|32355.1|3
1652096490000|2022-05-09 11:41:30|32362.7|32359.1|32366.2|32362.6|32367.2|32363.6|32362.2|32358.6|6
1652096500000|2022-05-09 11:41:40|32365.7|32362.1|32363.7|32360.1|32366.7|32363.1|32363.7|32360.1|5
1652096510000|2022-05-09 11:41:50|32364.2|32360.6|32365.7|32362.1|32366.7|32363.1|32363.7|32360.1|8
1652096520000|2022-05-09 11:42:00|32365.2|32361.6|32363.7|32360.1|32367.2|32363.6|32363.7|32360.1|4
1652096530000|2022-05-09 11:42:10|32364.2|32360.6|32360.7|32357.1|32366.2|32362.6|32356.7|32353.1|10
1652096540000|2022-05-09 11:42:20|32361.2|32357.6|32362.2|32358.6|32363.2|32359.6|32360.2|32356.6|2
1652096550000|2022-05-09 11:42:30|32361.7|32358.1|32365.2|32361.6|32365.7|32362.1|32361.7|32358.1|3
1652096560000|2022-05-09 11:42:40|32366.2|32362.6|32360.2|32356.6|32367.7|32364.1|32358.7|32355.1|144
1652096570000|2022-05-09 11:42:50|32358.2|32354.6|32361.2|32357.6|32361.7|32358.1|32356.2|32352.6|13
1652096580000|2022-05-09 11:43:00|32361.7|32358.1|32368.7|32365.1|32369.7|32366.1|32361.2|32357.6|20
1652096590000|2022-05-09 11:43:10|32369.2|32365.6|32367.7|32364.1|32372.7|32369.1|32366.2|32362.6|14
1652096600000|2022-05-09 11:43:20|32367.2|32363.6|32360.7|32357.1|32367.7|32364.1|32359.7|32356.1|4
1652096610000|2022-05-09 11:43:30|32360.2|32356.6|32349.7|32346.1|32361.7|32358.1|32349.7|32346.1|7
1652096620000|2022-05-09 11:43:40|32349.2|32345.6|32348.7|32345.1|32351.2|32347.6|32346.7|32343.1|16
1652096630000|2022-05-09 11:43:50|32349.2|32345.6|32345.7|32342.1|32352.2|32348.6|32344.7|32341.1|20
1652096640000|2022-05-09 11:44:00|32345.2|32341.6|32336.2|32332.6|32345.2|32341.6|32330.2|32326.6|84
1652096650000|2022-05-09 11:44:10|32336.7|32333.1|32350.2|32346.6|32352.7|32349.1|32336.2|32332.6|35
1652096660000|2022-05-09 11:44:20|32349.7|32346.1|32351.2|32347.6|32353.2|32349.6|32349.7|32346.1|11
1652096670000|2022-05-09 11:44:30|32351.7|32348.1|32350.2|32346.6|32351.7|32348.1|32346.2|32342.6|9
1652096680000|2022-05-09 11:44:40|32350.7|32347.1|32356.2|32352.6|32358.7|32355.1|32349.2|32345.6|13
1652096690000|2022-05-09 11:44:50|32355.7|32352.1|32354.7|32351.1|32355.7|32352.1|32353.2|32349.6|8
1652096700000|2022-05-09 11:45:00|32354.2|32350.6|32345.7|32342.1|32354.7|32351.1|32344.2|32340.6|8
1652096710000|2022-05-09 11:45:10|32345.2|32341.6|32357.7|32354.1|32358.2|32354.6|32344.7|32341.1|31
1652096720000|2022-05-09 11:45:20|32357.2|32353.6|32364.7|32361.1|32365.7|32362.1|32357.2|32353.6|64
1652096730000|2022-05-09 11:45:30|32364.2|32360.6|32357.7|32354.1|32364.2|32360.6|32357.7|32354.1|12
1652096740000|2022-05-09 11:45:40|32358.2|32354.6|32366.7|32363.1|32368.7|32365.1|32358.2|32354.6|20
1652096750000|2022-05-09 11:45:50|32368.7|32365.1|32373.2|32369.6|32373.2|32369.6|32368.7|32365.1|32
1652096760000|2022-05-09 11:46:00|32372.7|32369.1|32377.7|32374.1|32377.7|32374.1|32371.7|32368.1|6
1652096770000|2022-05-09 11:46:10|32378.2|32374.6|32383.7|32380.1|32387.2|32383.6|32377.7|32374.1|35
1652096780000|2022-05-09 11:46:20|32383.2|32379.6|32387.7|32384.1|32388.2|32384.6|32382.2|32378.6|26
1652096790000|2022-05-09 11:46:30|32387.2|32383.6|32394.2|32390.6|32397.2|32393.6|32387.2|32383.6|33
1652096800000|2022-05-09 11:46:40|32393.7|32390.1|32388.7|32385.1|32394.7|32391.1|32388.2|32384.6|5
1652096810000|2022-05-09 11:46:50|32388.2|32384.6|32386.2|32382.6|32390.2|32386.6|32386.2|32382.6|5
1652096820000|2022-05-09 11:47:00|32385.7|32382.1|32375.2|32371.6|32389.2|32385.6|32375.2|32371.6|16
1652096830000|2022-05-09 11:47:10|32375.7|32372.1|32379.7|32376.1|32379.7|32376.1|32367.7|32364.1|39
1652096840000|2022-05-09 11:47:20|32379.2|32375.6|32376.7|32373.1|32380.7|32377.1|32374.7|32371.1|12
1652096850000|2022-05-09 11:47:30|32377.2|32373.6|32379.2|32375.6|32380.7|32377.1|32376.7|32373.1|4
1652096860000|2022-05-09 11:47:40|32379.7|32376.1|32386.7|32383.1|32386.7|32383.1|32379.7|32376.1|4
1652096870000|2022-05-09 11:47:50|32387.2|32383.6|32389.7|32386.1|32389.7|32386.1|32384.2|32380.6|24
1652096880000|2022-05-09 11:48:00|32391.2|32387.6|32396.7|32393.1|32398.2|32394.6|32386.7|32383.1|32
1652096890000|2022-05-09 11:48:10|32397.2|32393.6|32398.2|32394.6|32399.2|32395.6|32393.2|32389.6|14
1652096900000|2022-05-09 11:48:20|32397.7|32394.1|32402.7|32399.1|32403.7|32400.1|32396.7|32393.1|10
1652096910000|2022-05-09 11:48:30|32401.7|32398.1|32405.2|32401.6|32405.7|32402.1|32401.7|32398.1|15
1652096920000|2022-05-09 11:48:40|32405.7|32402.1|32409.2|32405.6|32409.2|32405.6|32402.2|32398.6|37
1652096930000|2022-05-09 11:48:50|32409.7|32406.1|32403.7|32400.1|32410.2|32406.6|32401.7|32398.1|34
1652096940000|2022-05-09 11:49:00|32403.2|32399.6|32410.2|32406.6|32411.2|32407.6|32403.2|32399.6|88
1652096950000|2022-05-09 11:49:10|32409.7|32406.1|32405.2|32401.6|32410.2|32406.6|32405.2|32401.6|37
1652096960000|2022-05-09 11:49:20|32404.7|32401.1|32405.7|32402.1|32408.2|32404.6|32398.2|32394.6|31
1652096970000|2022-05-09 11:49:30|32406.2|32402.6|32404.2|32400.6|32407.7|32404.1|32404.2|32400.6|3
1652096980000|2022-05-09 11:49:40|32404.7|32401.1|32413.7|32410.1|32414.2|32410.6|32404.7|32401.1|34
1652096990000|2022-05-09 11:49:50|32414.2|32410.6|32407.7|32404.1|32415.2|32411.6|32407.7|32404.1|17
1652097000000|2022-05-09 11:50:00|32408.2|32404.6|32406.7|32403.1|32408.7|32405.1|32398.7|32395.1|30
1652097010000|2022-05-09 11:50:10|32406.2|32402.6|32402.7|32399.1|32406.7|32403.1|32397.7|32394.1|27
1652097020000|2022-05-09 11:50:20|32402.2|32398.6|32411.7|32408.1|32412.2|32408.6|32401.7|32398.1|12
1652097030000|2022-05-09 11:50:30|32411.2|32407.6|32417.7|32414.1|32418.7|32415.1|32410.7|32407.1|28
1652097040000|2022-05-09 11:50:40|32417.2|32413.6|32425.7|32422.1|32425.7|32422.1|32417.2|32413.6|51
1652097050000|2022-05-09 11:50:50|32426.7|32423.1|32423.7|32420.1|32428.2|32424.6|32423.7|32420.1|37
1652097060000|2022-05-09 11:51:00|32424.2|32420.6|32434.7|32431.1|32442.2|32438.6|32424.2|32420.6|171
1652097070000|2022-05-09 11:51:10|32434.2|32430.6|32442.2|32438.6|32442.7|32439.1|32433.7|32430.1|62
1652097080000|2022-05-09 11:51:20|32442.7|32439.1|32427.7|32424.1|32443.7|32440.1|32426.7|32423.1|77
1652097090000|2022-05-09 11:51:30|32427.2|32423.6|32427.7|32424.1|32431.7|32428.1|32425.2|32421.6|10
1652097100000|2022-05-09 11:51:40|32427.2|32423.6|32431.7|32428.1|32432.2|32428.6|32427.2|32423.6|3
1652097110000|2022-05-09 11:51:50|32431.2|32427.6|32435.7|32432.1|32437.2|32433.6|32429.7|32426.1|20
1652097120000|2022-05-09 11:52:00|32434.7|32431.1|32435.7|32432.1|32440.2|32436.6|32434.7|32431.1|13
1652097130000|2022-05-09 11:52:10|32435.2|32431.6|32434.7|32431.1|32435.7|32432.1|32432.7|32429.1|5
1652097140000|2022-05-09 11:52:20|32434.2|32430.6|32442.7|32439.1|32442.7|32439.1|32433.7|32430.1|6
1652097150000|2022-05-09 11:52:30|32442.2|32438.6|32442.7|32439.1|32443.7|32440.1|32441.2|32437.6|11
1652097160000|2022-05-09 11:52:40|32442.2|32438.6|32444.7|32441.1|32444.7|32441.1|32437.2|32433.6|8
1652097170000|2022-05-09 11:52:50|32445.2|32441.6|32441.2|32437.6|32445.2|32441.6|32441.2|32437.6|11
1652097180000|2022-05-09 11:53:00|32441.7|32438.1|32445.2|32441.6|32445.2|32441.6|32441.2|32437.6|4
1652097190000|2022-05-09 11:53:10|32444.7|32441.1|32446.7|32443.1|32447.2|32443.6|32441.2|32437.6|5
1652097200000|2022-05-09 11:53:20|32447.2|32443.6|32449.7|32446.1|32449.7|32446.1|32446.7|32443.1|6
1652097210000|2022-05-09 11:53:30|32450.2|32446.6|32451.2|32447.6|32452.2|32448.6|32447.7|32444.1|28
1652097220000|2022-05-09 11:53:40|32451.7|32448.1|32450.7|32447.1|32452.7|32449.1|32448.2|32444.6|13
1652097230000|2022-05-09 11:53:50|32451.2|32447.6|32457.7|32454.1|32461.7|32458.1|32450.7|32447.1|63
1652097240000|2022-05-09 11:54:00|32457.2|32453.6|32452.2|32448.6|32460.7|32457.1|32452.2|32448.6|26
1652097250000|2022-05-09 11:54:10|32452.7|32449.1|32454.2|32450.6|32455.7|32452.1|32451.7|32448.1|7
1652097260000|2022-05-09 11:54:20|32454.7|32451.1|32454.2|32450.6|32456.2|32452.6|32454.2|32450.6|0
1652097270000|2022-05-09 11:54:30|32452.7|32449.1|32453.7|32450.1|32454.7|32451.1|32451.7|32448.1|7
1652097280000|2022-05-09 11:54:40|32454.2|32450.6|32457.7|32454.1|32458.7|32455.1|32453.7|32450.1|26
1652097290000|2022-05-09 11:54:50|32457.2|32453.6|32458.2|32454.6|32459.2|32455.6|32454.7|32451.1|22
1652097300000|2022-05-09 11:55:00|32458.7|32455.1|32461.7|32458.1|32462.2|32458.6|32457.7|32454.1|22
1652097310000|2022-05-09 11:55:10|32462.2|32458.6|32456.7|32453.1|32462.2|32458.6|32456.2|32452.6|12
1652097320000|2022-05-09 11:55:20|32456.2|32452.6|32460.2|32456.6|32462.2|32458.6|32454.2|32450.6|15
1652097330000|2022-05-09 11:55:30|32459.7|32456.1|32469.7|32466.1|32469.7|32466.1|32456.7|32453.1|43
1652097340000|2022-05-09 11:55:40|32470.2|32466.6|32471.7|32468.1|32473.7|32470.1|32469.7|32466.1|27
1652097350000|2022-05-09 11:55:50|32472.2|32468.6|32457.7|32454.1|32472.2|32468.6|32457.2|32453.6|16
1652097360000|2022-05-09 11:56:00|32457.2|32453.6|32448.7|32445.1|32457.7|32454.1|32446.7|32443.1|29
1652097370000|2022-05-09 11:56:10|32448.2|32444.6|32452.2|32448.6|32455.2|32451.6|32447.7|32444.1|22
1652097380000|2022-05-09 11:56:20|32451.7|32448.1|32450.2|32446.6|32451.7|32448.1|32448.7|32445.1|16
1652097390000|2022-05-09 11:56:30|32449.7|32446.1|32452.7|32449.1|32453.7|32450.1|32449.2|32445.6|2
1652097400000|2022-05-09 11:56:40|32451.7|32448.1|32444.7|32441.1|32451.7|32448.1|32443.7|32440.1|11
1652097410000|2022-05-09 11:56:50|32443.7|32440.1|32442.7|32439.1|32444.7|32441.1|32441.2|32437.6|33
1652097420000|2022-05-09 11:57:00|32444.2|32440.6|32450.7|32447.1|32453.7|32450.1|32444.2|32440.6|33
1652097430000|2022-05-09 11:57:10|32449.7|32446.1|32451.7|32448.1|32452.7|32449.1|32449.2|32445.6|10
1652097440000|2022-05-09 11:57:20|32453.2|32449.6|32456.7|32453.1|32456.7|32453.1|32452.7|32449.1|15
1652097450000|2022-05-09 11:57:30|32457.2|32453.6|32449.7|32446.1|32457.2|32453.6|32449.2|32445.6|8
1652097460000|2022-05-09 11:57:40|32451.7|32448.1|32450.2|32446.6|32452.7|32449.1|32448.2|32444.6|6
1652097470000|2022-05-09 11:57:50|32449.7|32446.1|32449.2|32445.6|32454.2|32450.6|32448.7|32445.1|13
1652097480000|2022-05-09 11:58:00|32449.7|32446.1|32442.7|32439.1|32450.7|32447.1|32442.7|32439.1|5
1652097490000|2022-05-09 11:58:10|32442.2|32438.6|32446.2|32442.6|32446.2|32442.6|32441.2|32437.6|3
1652097500000|2022-05-09 11:58:20|32446.7|32443.1|32447.7|32444.1|32447.7|32444.1|32445.2|32441.6|4
1652097510000|2022-05-09 11:58:30|32447.2|32443.6|32448.7|32445.1|32449.7|32446.1|32446.2|32442.6|9
1652097520000|2022-05-09 11:58:40|32448.2|32444.6|32466.7|32463.1|32466.7|32463.1|32448.2|32444.6|48
1652097530000|2022-05-09 11:58:50|32470.2|32466.6|32471.7|32468.1|32473.2|32469.6|32466.2|32462.6|74
1652097540000|2022-05-09 11:59:00|32472.2|32468.6|32480.2|32476.6|32480.2|32476.6|32470.2|32466.6|45
1652097550000|2022-05-09 11:59:10|32481.2|32477.6|32484.7|32481.1|32487.7|32484.1|32481.2|32477.6|75
1652097560000|2022-05-09 11:59:20|32485.2|32481.6|32478.7|32475.1|32490.2|32486.6|32473.7|32470.1|171
1652097570000|2022-05-09 11:59:30|32479.2|32475.6|32474.2|32470.6|32481.7|32478.1|32471.2|32467.6|75
1652097580000|2022-05-09 11:59:40|32473.7|32470.1|32471.7|32468.1|32474.2|32470.6|32469.7|32466.1|15
1652097590000|2022-05-09 11:59:50|32472.7|32469.1|32475.7|32472.1|32476.7|32473.1|32470.7|32467.1|15
1652097600000|2022-05-09 12:00:00|32475.2|32471.6|32462.7|32459.1|32480.7|32477.1|32460.2|32456.6|70
1652097610000|2022-05-09 12:00:10|32462.2|32458.6|32461.7|32458.1|32464.2|32460.6|32457.2|32453.6|30
1652097620000|2022-05-09 12:00:20|32461.2|32457.6|32455.2|32451.6|32461.2|32457.6|32454.2|32450.6|15
1652097630000|2022-05-09 12:00:30|32456.7|32453.1|32460.7|32457.1|32461.2|32457.6|32455.7|32452.1|20
1652097640000|2022-05-09 12:00:40|32461.2|32457.6|32461.7|32458.1|32463.7|32460.1|32460.2|32456.6|5
1652097650000|2022-05-09 12:00:50|32461.2|32457.6|32460.7|32457.1|32463.7|32460.1|32459.7|32456.1|6
1652097660000|2022-05-09 12:01:00|32460.2|32456.6|32450.2|32446.6|32461.2|32457.6|32450.2|32446.6|21
1652097670000|2022-05-09 12:01:10|32449.7|32446.1|32449.7|32446.1|32452.7|32449.1|32449.2|32445.6|2
1652097680000|2022-05-09 12:01:20|32449.2|32445.6|32445.2|32441.6|32449.2|32445.6|32443.7|32440.1|24
1652097690000|2022-05-09 12:01:30|32445.7|32442.1|32449.2|32445.6|32449.7|32446.1|32445.7|32442.1|14
1652097700000|2022-05-09 12:01:40|32449.7|32446.1|32446.7|32443.1|32449.7|32446.1|32445.7|32442.1|9
1652097710000|2022-05-09 12:01:50|32447.2|32443.6|32444.7|32441.1|32447.2|32443.6|32443.2|32439.6|9
1652097720000|2022-05-09 12:02:00|32444.2|32440.6|32447.7|32444.1|32448.7|32445.1|32443.7|32440.1|7
1652097730000|2022-05-09 12:02:10|32447.2|32443.6|32442.7|32439.1|32447.7|32444.1|32440.7|32437.1|24
1652097740000|2022-05-09 12:02:20|32443.7|32440.1|32449.7|32446.1|32450.2|32446.6|32443.2|32439.6|7
1652097750000|2022-05-09 12:02:30|32450.2|32446.6|32449.7|32446.1|32453.7|32450.1|32449.7|32446.1|15
1652097760000|2022-05-09 12:02:40|32449.2|32445.6|32451.7|32448.1|32452.2|32448.6|32448.7|32445.1|28
1652097770000|2022-05-09 12:02:50|32453.2|32449.6|32449.7|32446.1|32453.7|32450.1|32448.2|32444.6|7
1652097780000|2022-05-09 12:03:00|32448.7|32445.1|32446.2|32442.6|32451.7|32448.1|32446.2|32442.6|27
1652097790000|2022-05-09 12:03:10|32445.7|32442.1|32443.7|32440.1|32446.2|32442.6|32441.7|32438.1|22
1652097800000|2022-05-09 12:03:20|32444.7|32441.1|32442.7|32439.1|32445.2|32441.6|32442.7|32439.1|4
1652097810000|2022-05-09 12:03:30|32442.2|32438.6|32438.2|32434.6|32445.2|32441.6|32437.7|32434.1|126
1652097820000|2022-05-09 12:03:40|32437.7|32434.1|32436.7|32433.1|32437.7|32434.1|32431.7|32428.1|35
1652097830000|2022-05-09 12:03:50|32437.2|32433.6|32446.2|32442.6|32447.2|32443.6|32436.2|32432.6|24
1652097840000|2022-05-09 12:04:00|32445.7|32442.1|32456.7|32453.1|32456.7|32453.1|32445.7|32442.1|25
1652097850000|2022-05-09 12:04:10|32457.2|32453.6|32470.2|32466.6|32474.7|32471.1|32457.2|32453.6|81
1652097860000|2022-05-09 12:04:20|32470.7|32467.1|32470.2|32466.6|32473.7|32470.1|32468.7|32465.1|17
1652097870000|2022-05-09 12:04:30|32470.7|32467.1|32483.7|32480.1|32485.2|32481.6|32470.7|32467.1|61
1652097880000|2022-05-09 12:04:40|32484.7|32481.1|32487.2|32483.6|32490.2|32486.6|32483.2|32479.6|30
1652097890000|2022-05-09 12:04:50|32487.7|32484.1|32496.7|32493.1|32496.7|32493.1|32486.7|32483.1|47
1652097900000|2022-05-09 12:05:00|32496.2|32492.6|32492.7|32489.1|32497.7|32494.1|32491.7|32488.1|15
1652097910000|2022-05-09 12:05:10|32493.2|32489.6|32478.7|32475.1|32493.7|32490.1|32477.7|32474.1|40
1652097920000|2022-05-09 12:05:20|32479.2|32475.6|32475.7|32472.1|32481.2|32477.6|32475.7|32472.1|13
1652097930000|2022-05-09 12:05:30|32475.2|32471.6|32486.2|32482.6|32494.7|32491.1|32473.7|32470.1|38
1652097940000|2022-05-09 12:05:40|32486.7|32483.1|32505.2|32501.6|32506.7|32503.1|32484.7|32481.1|75
1652097950000|2022-05-09 12:05:50|32504.7|32501.1|32504.7|32501.1|32507.2|32503.6|32502.2|32498.6|79
1652097960000|2022-05-09 12:06:00|32504.2|32500.6|32514.7|32511.1|32515.2|32511.6|32502.2|32498.6|114
1652097970000|2022-05-09 12:06:10|32514.2|32510.6|32510.7|32507.1|32514.7|32511.1|32503.7|32500.1|33
1652097980000|2022-05-09 12:06:20|32510.2|32506.6|32505.7|32502.1|32511.7|32508.1|32504.2|32500.6|20
1652097990000|2022-05-09 12:06:30|32505.2|32501.6|32516.2|32512.6|32527.7|32524.1|32503.2|32499.6|87
1652098000000|2022-05-09 12:06:40|32516.7|32513.1|32519.7|32516.1|32522.7|32519.1|32502.2|32498.6|139
1652098010000|2022-05-09 12:06:50|32519.2|32515.6|32512.7|32509.1|32519.2|32515.6|32509.7|32506.1|29
1652098020000|2022-05-09 12:07:00|32513.2|32509.6|32524.7|32521.1|32525.2|32521.6|32511.7|32508.1|48
1652098030000|2022-05-09 12:07:10|32525.2|32521.6|32524.2|32520.6|32534.7|32531.1|32520.7|32517.1|112
1652098040000|2022-05-09 12:07:20|32524.7|32521.1|32525.7|32522.1|32533.2|32529.6|32524.7|32521.1|50
1652098050000|2022-05-09 12:07:30|32524.7|32521.1|32531.2|32527.6|32531.2|32527.6|32521.7|32518.1|29
1652098060000|2022-05-09 12:07:40|32530.7|32527.1|32529.7|32526.1|32532.7|32529.1|32525.7|32522.1|16
1652098070000|2022-05-09 12:07:50|32529.2|32525.6|32522.2|32518.6|32529.7|32526.1|32521.2|32517.6|8
1652098080000|2022-05-09 12:08:00|32521.7|32518.1|32522.2|32518.6|32523.2|32519.6|32516.2|32512.6|28
1652098090000|2022-05-09 12:08:10|32521.7|32518.1|32530.7|32527.1|32530.7|32527.1|32520.7|32517.1|27
1652098100000|2022-05-09 12:08:20|32529.7|32526.1|32533.7|32530.1|32535.2|32531.6|32529.2|32525.6|42
1652098110000|2022-05-09 12:08:30|32534.2|32530.6|32537.2|32533.6|32537.7|32534.1|32529.7|32526.1|22
1652098120000|2022-05-09 12:08:40|32539.7|32536.1|32541.2|32537.6|32542.7|32539.1|32539.7|32536.1|38
1652098130000|2022-05-09 12:08:50|32542.2|32538.6|32535.7|32532.1|32542.7|32539.1|32535.7|32532.1|22
1652098140000|2022-05-09 12:09:00|32536.2|32532.6|32523.7|32520.1|32536.7|32533.1|32521.7|32518.1|35
1652098150000|2022-05-09 12:09:10|32524.2|32520.6|32519.7|32516.1|32524.7|32521.1|32518.7|32515.1|51
1652098160000|2022-05-09 12:09:20|32519.2|32515.6|32515.2|32511.6|32520.7|32517.1|32514.7|32511.1|24
1652098170000|2022-05-09 12:09:30|32516.7|32513.1|32509.7|32506.1|32517.7|32514.1|32508.7|32505.1|30
1652098180000|2022-05-09 12:09:40|32509.2|32505.6|32512.2|32508.6|32515.2|32511.6|32508.7|32505.1|20
1652098190000|2022-05-09 12:09:50|32512.7|32509.1|32501.2|32497.6|32512.7|32509.1|32501.2|32497.6|31
1652098200000|2022-05-09 12:10:00|32500.7|32497.1|32503.7|32500.1|32507.2|32503.6|32499.2|32495.6|23
1652098210000|2022-05-09 12:10:10|32504.2|32500.6|32496.7|32493.1|32504.7|32501.1|32496.7|32493.1|18
1652098220000|2022-05-09 12:10:20|32497.7|32494.1|32483.2|32479.6|32500.2|32496.6|32479.2|32475.6|65
1652098230000|2022-05-09 12:10:30|32483.7|32480.1|32483.7|32480.1|32485.7|32482.1|32479.7|32476.1|41
1652098240000|2022-05-09 12:10:40|32484.2|32480.6|32477.7|32474.1|32484.2|32480.6|32477.7|32474.1|12
1652098250000|2022-05-09 12:10:50|32476.2|32472.6|32474.2|32470.6|32481.7|32478.1|32472.7|32469.1|43
1652098260000|2022-05-09 12:11:00|32475.7|32472.1|32478.7|32475.1|32483.7|32480.1|32475.7|32472.1|55
1652098270000|2022-05-09 12:11:10|32479.2|32475.6|32473.7|32470.1|32479.2|32475.6|32473.7|32470.1|9
1652098280000|2022-05-09 12:11:20|32472.7|32469.1|32474.7|32471.1|32475.2|32471.6|32472.7|32469.1|9
1652098290000|2022-05-09 12:11:30|32475.2|32471.6|32475.7|32472.1|32478.7|32475.1|32475.2|32471.6|9
1652098300000|2022-05-09 12:11:40|32476.2|32472.6|32479.2|32475.6|32479.2|32475.6|32474.2|32470.6|3
1652098310000|2022-05-09 12:11:50|32477.7|32474.1|32479.7|32476.1|32482.2|32478.6|32477.7|32474.1|17
1652098320000|2022-05-09 12:12:00|32480.2|32476.6|32480.2|32476.6|32483.2|32479.6|32477.7|32474.1|20
1652098330000|2022-05-09 12:12:10|32478.7|32475.1|32476.7|32473.1|32479.7|32476.1|32475.2|32471.6|39
1652098340000|2022-05-09 12:12:20|32476.2|32472.6|32478.7|32475.1|32480.2|32476.6|32475.2|32471.6|56
1652098350000|2022-05-09 12:12:30|32479.2|32475.6|32477.7|32474.1|32480.2|32476.6|32475.2|32471.6|8
1652098360000|2022-05-09 12:12:40|32478.7|32475.1|32472.7|32469.1|32479.7|32476.1|32472.7|32469.1|18
1652098370000|2022-05-09 12:12:50|32472.2|32468.6|32468.7|32465.1|32473.2|32469.6|32467.2|32463.6|32
1652098380000|2022-05-09 12:13:00|32469.2|32465.6|32470.7|32467.1|32472.7|32469.1|32468.7|32465.1|17
1652098390000|2022-05-09 12:13:10|32471.2|32467.6|32475.7|32472.1|32475.7|32472.1|32470.7|32467.1|5
1652098400000|2022-05-09 12:13:20|32475.2|32471.6|32474.7|32471.1|32477.2|32473.6|32473.2|32469.6|23
1652098410000|2022-05-09 12:13:30|32475.2|32471.6|32473.7|32470.1|32477.7|32474.1|32473.7|32470.1|9
1652098420000|2022-05-09 12:13:40|32473.2|32469.6|32476.2|32472.6|32478.7|32475.1|32472.7|32469.1|12
1652098430000|2022-05-09 12:13:50|32476.7|32473.1|32489.7|32486.1|32493.2|32489.6|32476.2|32472.6|51
1652098440000|2022-05-09 12:14:00|32489.2|32485.6|32486.7|32483.1|32489.2|32485.6|32485.7|32482.1|20
1652098450000|2022-05-09 12:14:10|32487.7|32484.1|32489.2|32485.6|32495.2|32491.6|32486.2|32482.6|21
1652098460000|2022-05-09 12:14:20|32488.7|32485.1|32491.7|32488.1|32492.2|32488.6|32487.7|32484.1|8
1652098470000|2022-05-09 12:14:30|32491.2|32487.6|32481.7|32478.1|32491.2|32487.6|32481.7|32478.1|12
1652098480000|2022-05-09 12:14:40|32480.7|32477.1|32480.7|32477.1|32481.2|32477.6|32475.7|32472.1|9
1652098490000|2022-05-09 12:14:50|32481.2|32477.6|32480.7|32477.1|32483.2|32479.6|32479.7|32476.1|5
1652098500000|2022-05-09 12:15:00|32480.2|32476.6|32479.2|32475.6|32481.7|32478.1|32479.2|32475.6|4
1652098510000|2022-05-09 12:15:10|32479.7|32476.1|32481.7|32478.1|32482.7|32479.1|32477.2|32473.6|10
1652098520000|2022-05-09 12:15:20|32481.2|32477.6|32475.2|32471.6|32483.2|32479.6|32474.7|32471.1|29
1652098530000|2022-05-09 12:15:30|32475.7|32472.1|32480.7|32477.1|32481.7|32478.1|32474.7|32471.1|15
1652098540000|2022-05-09 12:15:40|32480.2|32476.6|32478.7|32475.1|32481.7|32478.1|32478.2|32474.6|17
1652098550000|2022-05-09 12:15:50|32479.2|32475.6|32476.7|32473.1|32481.7|32478.1|32475.2|32471.6|14
1652098560000|2022-05-09 12:16:00|32477.2|32473.6|32471.7|32468.1|32480.2|32476.6|32471.2|32467.6|26
1652098570000|2022-05-09 12:16:10|32471.2|32467.6|32463.2|32459.6|32471.7|32468.1|32462.2|32458.6|48
1652098580000|2022-05-09 12:16:20|32463.7|32460.1|32462.7|32459.1|32464.2|32460.6|32462.7|32459.1|16
1652098590000|2022-05-09 12:16:30|32463.2|32459.6|32462.2|32458.6|32463.2|32459.6|32458.7|32455.1|29
1652098600000|2022-05-09 12:16:40|32461.7|32458.1|32456.2|32452.6|32461.7|32458.1|32456.2|32452.6|9
1652098610000|2022-05-09 12:16:50|32455.7|32452.1|32456.2|32452.6|32458.2|32454.6|32454.2|32450.6|23
1652098620000|2022-05-09 12:17:00|32455.7|32452.1|32457.2|32453.6|32460.2|32456.6|32455.7|32452.1|16
1652098630000|2022-05-09 12:17:10|32455.7|32452.1|32452.7|32449.1|32455.7|32452.1|32451.7|32448.1|12
1652098640000|2022-05-09 12:17:20|32452.2|32448.6|32453.7|32450.1|32455.2|32451.6|32451.2|32447.6|3
1652098650000|2022-05-09 12:17:30|32452.7|32449.1|32447.2|32443.6|32454.7|32451.1|32447.2|32443.6|28
1652098660000|2022-05-09 12:17:40|32447.7|32444.1|32448.7|32445.1|32449.2|32445.6|32446.7|32443.1|15
1652098670000|2022-05-09 12:17:50|32448.2|32444.6|32447.2|32443.6|32449.7|32446.1|32445.7|32442.1|12
1652098680000|2022-05-09 12:18:00|32447.7|32444.1|32446.7|32443.1|32447.7|32444.1|32444.7|32441.1|16
1652098690000|2022-05-09 12:18:10|32446.2|32442.6|32448.7|32445.1|32449.7|32446.1|32444.7|32441.1|17
1652098700000|2022-05-09 12:18:20|32449.7|32446.1|32446.7|32443.1|32449.7|32446.1|32446.7|32443.1|7
1652098710000|2022-05-09 12:18:30|32446.2|32442.6|32443.7|32440.1|32446.7|32443.1|32442.7|32439.1|16
1652098720000|2022-05-09 12:18:40|32444.2|32440.6|32445.7|32442.1|32448.2|32444.6|32443.2|32439.6|15
1652098730000|2022-05-09 12:18:50|32446.2|32442.6|32448.2|32444.6|32448.7|32445.1|32445.7|32442.1|4
1652098740000|2022-05-09 12:19:00|32447.7|32444.1|32446.7|32443.1|32447.7|32444.1|32445.7|32442.1|6
1652098750000|2022-05-09 12:19:10|32448.7|32445.1|32446.2|32442.6|32449.7|32446.1|32446.2|32442.6|7
1652098760000|2022-05-09 12:19:20|32444.7|32441.1|32440.7|32437.1|32446.2|32442.6|32439.7|32436.1|28
1652098770000|2022-05-09 12:19:30|32440.2|32436.6|32440.7|32437.1|32441.7|32438.1|32439.7|32436.1|2
1652098780000|2022-05-09 12:19:40|32441.7|32438.1|32444.7|32441.1|32448.2|32444.6|32441.7|32438.1|16
1652098790000|2022-05-09 12:19:50|32444.2|32440.6|32448.7|32445.1|32448.7|32445.1|32443.7|32440.1|12
1652098800000|2022-05-09 12:20:00|32448.2|32444.6|32444.7|32441.1|32448.2|32444.6|32441.7|32438.1|21
1652098810000|2022-05-09 12:20:10|32445.2|32441.6|32450.7|32447.1|32451.7|32448.1|32444.7|32441.1|11
1652098820000|2022-05-09 12:20:20|32450.2|32446.6|32455.2|32451.6|32458.2|32454.6|32449.2|32445.6|26
1652098830000|2022-05-09 12:20:30|32455.7|32452.1|32461.2|32457.6|32462.2|32458.6|32455.7|32452.1|26
1652098840000|2022-05-09 12:20:40|32460.7|32457.1|32465.7|32462.1|32469.2|32465.6|32460.7|32457.1|66
1652098850000|2022-05-09 12:20:50|32466.2|32462.6|32458.7|32455.1|32466.7|32463.1|32457.7|32454.1|15
1652098860000|2022-05-09 12:21:00|32458.2|32454.6|32453.7|32450.1|32458.2|32454.6|32451.7|32448.1|25
1652098870000|2022-05-09 12:21:10|32454.2|32450.6|32458.7|32455.1|32458.7|32455.1|32452.7|32449.1|17
1652098880000|2022-05-09 12:21:20|32459.7|32456.1|32459.7|32456.1|32460.7|32457.1|32458.7|32455.1|4
1652098890000|2022-05-09 12:21:30|32459.2|32455.6|32458.7|32455.1|32460.7|32457.1|32457.7|32454.1|13
1652098900000|2022-05-09 12:21:40|32458.2|32454.6|32458.7|32455.1|32459.7|32456.1|32458.2|32454.6|2
1652098910000|2022-05-09 12:21:50|32459.2|32455.6|32471.7|32468.1|32471.7|32468.1|32458.7|32455.1|26
1652098920000|2022-05-09 12:22:00|32471.2|32467.6|32476.7|32473.1|32477.7|32474.1|32467.7|32464.1|25
1652098930000|2022-05-09 12:22:10|32475.7|32472.1|32480.7|32477.1|32483.2|32479.6|32472.7|32469.1|28
1652098940000|2022-05-09 12:22:20|32479.2|32475.6|32468.7|32465.1|32480.2|32476.6|32468.7|32465.1|31
1652098950000|2022-05-09 12:22:30|32467.7|32464.1|32471.7|32468.1|32471.7|32468.1|32464.2|32460.6|24
1652098960000|2022-05-09 12:22:40|32471.2|32467.6|32467.7|32464.1|32473.7|32470.1|32467.7|32464.1|3
1652098970000|2022-05-09 12:22:50|32468.2|32464.6|32471.7|32468.1|32473.2|32469.6|32467.7|32464.1|8
1652098980000|2022-05-09 12:23:00|32471.2|32467.6|32468.7|32465.1|32471.2|32467.6|32462.7|32459.1|9
1652098990000|2022-05-09 12:23:10|32469.2|32465.6|32469.7|32466.1|32470.2|32466.6|32467.2|32463.6|2
1652099000000|2022-05-09 12:23:20|32469.2|32465.6|32463.2|32459.6|32469.7|32466.1|32461.7|32458.1|14
1652099010000|2022-05-09 12:23:30|32463.7|32460.1|32463.7|32460.1|32464.7|32461.1|32461.7|32458.1|5
1652099020000|2022-05-09 12:23:40|32463.2|32459.6|32466.2|32462.6|32468.7|32465.1|32461.7|32458.1|12
1652099030000|2022-05-09 12:23:50|32465.7|32462.1|32465.7|32462.1|32466.7|32463.1|32462.7|32459.1|2
1652099040000|2022-05-09 12:24:00|32465.2|32461.6|32458.2|32454.6|32465.7|32462.1|32457.7|32454.1|5
1652099050000|2022-05-09 12:24:10|32459.7|32456.1|32458.2|32454.6|32460.7|32457.1|32456.7|32453.1|14
1652099060000|2022-05-09 12:24:20|32459.7|32456.1|32466.2|32462.6|32466.2|32462.6|32459.7|32456.1|5
1652099070000|2022-05-09 12:24:30|32465.7|32462.1|32473.7|32470.1|32474.2|32470.6|32465.2|32461.6|9
1652099080000|2022-05-09 12:24:40|32473.2|32469.6|32477.7|32474.1|32478.7|32475.1|32472.7|32469.1|9
1652099090000|2022-05-09 12:24:50|32477.2|32473.6|32473.7|32470.1|32477.2|32473.6|32471.2|32467.6|9
1652099100000|2022-05-09 12:25:00|32473.2|32469.6|32470.2|32466.6|32473.7|32470.1|32467.7|32464.1|6
1652099110000|2022-05-09 12:25:10|32470.7|32467.1|32464.7|32461.1|32475.2|32471.6|32464.7|32461.1|16
1652099120000|2022-05-09 12:25:20|32465.2|32461.6|32467.2|32463.6|32467.2|32463.6|32464.2|32460.6|9
1652099130000|2022-05-09 12:25:30|32466.7|32463.1|32465.2|32461.6|32468.2|32464.6|32461.2|32457.6|22
1652099140000|2022-05-09 12:25:40|32465.7|32462.1|32459.2|32455.6|32465.7|32462.1|32458.7|32455.1|5
1652099150000|2022-05-09 12:25:50|32458.7|32455.1|32470.2|32466.6|32472.2|32468.6|32458.7|32455.1|22
1652099160000|2022-05-09 12:26:00|32470.7|32467.1|32468.7|32465.1|32470.7|32467.1|32467.7|32464.1|0
1652099170000|2022-05-09 12:26:10|32468.2|32464.6|32466.7|32463.1|32468.7|32465.1|32466.2|32462.6|0
1652099180000|2022-05-09 12:26:20|32467.2|32463.6|32473.7|32470.1|32474.2|32470.6|32466.7|32463.1|9
1652099190000|2022-05-09 12:26:30|32473.2|32469.6|32467.2|32463.6|32474.2|32470.6|32467.2|32463.6|2
1652099200000|2022-05-09 12:26:40|32466.7|32463.1|32462.2|32458.6|32466.7|32463.1|32462.2|32458.6|9
1652099210000|2022-05-09 12:26:50|32462.7|32459.1|32462.2|32458.6|32465.2|32461.6|32462.2|32458.6|7
1652099220000|2022-05-09 12:27:00|32462.7|32459.1|32461.7|32458.1|32463.7|32460.1|32461.7|32458.1|6
1652099230000|2022-05-09 12:27:10|32462.2|32458.6|32461.7|32458.1|32462.2|32458.6|32460.7|32457.1|0
1652099240000|2022-05-09 12:27:20|32462.2|32458.6|32465.2|32461.6|32466.7|32463.1|32462.2|32458.6|3
1652099250000|2022-05-09 12:27:30|32464.7|32461.1|32473.7|32470.1|32474.7|32471.1|32464.7|32461.1|9
1652099260000|2022-05-09 12:27:40|32474.2|32470.6|32475.2|32471.6|32477.7|32474.1|32473.7|32470.1|6
1652099270000|2022-05-09 12:27:50|32475.7|32472.1|32468.7|32465.1|32478.2|32474.6|32468.2|32464.6|7
1652099280000|2022-05-09 12:28:00|32469.2|32465.6|32471.2|32467.6|32473.2|32469.6|32469.2|32465.6|7
1652099290000|2022-05-09 12:28:10|32470.7|32467.1|32462.7|32459.1|32470.7|32467.1|32461.7|32458.1|2
1652099300000|2022-05-09 12:28:20|32462.2|32458.6|32455.7|32452.1|32462.2|32458.6|32449.7|32446.1|39
1652099310000|2022-05-09 12:28:30|32455.2|32451.6|32455.2|32451.6|32457.7|32454.1|32453.7|32450.1|24
1652099320000|2022-05-09 12:28:40|32455.7|32452.1|32456.2|32452.6|32458.2|32454.6|32452.2|32448.6|19
1652099330000|2022-05-09 12:28:50|32457.2|32453.6|32453.2|32449.6|32457.2|32453.6|32452.2|32448.6|5
1652099340000|2022-05-09 12:29:00|32453.7|32450.1|32452.2|32448.6|32455.7|32452.1|32451.7|32448.1|2
1652099350000|2022-05-09 12:29:10|32452.7|32449.1|32449.2|32445.6|32455.2|32451.6|32449.2|32445.6|1
1652099360000|2022-05-09 12:29:20|32448.7|32445.1|32448.7|32445.1|32449.7|32446.1|32447.7|32444.1|7
1652099370000|2022-05-09 12:29:30|32449.2|32445.6|32448.7|32445.1|32451.2|32447.6|32444.7|32441.1|34
1652099380000|2022-05-09 12:29:40|32448.2|32444.6|32448.2|32444.6|32448.2|32444.6|32445.2|32441.6|6
1652099390000|2022-05-09 12:29:50|32448.7|32445.1|32444.2|32440.6|32448.7|32445.1|32443.2|32439.6|4
1652099400000|2022-05-09 12:30:00|32444.7|32441.1|32448.7|32445.1|32448.7|32445.1|32440.7|32437.1|15
1652099410000|2022-05-09 12:30:10|32448.2|32444.6|32459.2|32455.6|32459.2|32455.6|32447.7|32444.1|45
1652099420000|2022-05-09 12:30:20|32459.7|32456.1|32460.7|32457.1|32463.2|32459.6|32459.2|32455.6|30
1652099430000|2022-05-09 12:30:30|32461.2|32457.6|32464.2|32460.6|32467.7|32464.1|32457.7|32454.1|39
1652099440000|2022-05-09 12:30:40|32463.7|32460.1|32436.7|32433.1|32464.7|32461.1|32436.2|32432.6|60
1652099450000|2022-05-09 12:30:50|32436.2|32432.6|32435.2|32431.6|32436.2|32432.6|32427.7|32424.1|79
1652099460000|2022-05-09 12:31:00|32434.7|32431.1|32423.2|32419.6|32435.2|32431.6|32423.2|32419.6|48
1652099470000|2022-05-09 12:31:10|32424.2|32420.6|32424.2|32420.6|32427.2|32423.6|32423.7|32420.1|11
1652099480000|2022-05-09 12:31:20|32424.7|32421.1|32437.2|32433.6|32438.7|32435.1|32424.2|32420.6|26
1652099490000|2022-05-09 12:31:30|32437.7|32434.1|32448.7|32445.1|32451.2|32447.6|32437.7|32434.1|34
1652099500000|2022-05-09 12:31:40|32449.2|32445.6|32456.7|32453.1|32457.7|32454.1|32448.7|32445.1|21
1652099510000|2022-05-09 12:31:50|32457.2|32453.6|32454.2|32450.6|32457.2|32453.6|32451.2|32447.6|23
1652099520000|2022-05-09 12:32:00|32454.7|32451.1|32459.7|32456.1|32465.2|32461.6|32454.7|32451.1|19
1652099530000|2022-05-09 12:32:10|32460.2|32456.6|32451.7|32448.1|32460.2|32456.6|32451.7|32448.1|17
1652099540000|2022-05-09 12:32:20|32451.2|32447.6|32450.2|32446.6|32451.7|32448.1|32445.2|32441.6|43
1652099550000|2022-05-09 12:32:30|32449.7|32446.1|32444.7|32441.1|32454.2|32450.6|32443.7|32440.1|28
1652099560000|2022-05-09 12:32:40|32444.2|32440.6|32449.2|32445.6|32449.7|32446.1|32444.2|32440.6|6
1652099570000|2022-05-09 12:32:50|32448.7|32445.1|32445.7|32442.1|32449.7|32446.1|32445.2|32441.6|19
1652099580000|2022-05-09 12:33:00|32445.2|32441.6|32447.7|32444.1|32449.2|32445.6|32443.2|32439.6|26
1652099590000|2022-05-09 12:33:10|32447.2|32443.6|32446.2|32442.6|32447.7|32444.1|32443.2|32439.6|31
1652099600000|2022-05-09 12:33:20|32444.7|32441.1|32445.2|32441.6|32445.7|32442.1|32442.7|32439.1|12
1652099610000|2022-05-09 12:33:30|32446.2|32442.6|32449.2|32445.6|32449.7|32446.1|32443.7|32440.1|8
1652099620000|2022-05-09 12:33:40|32449.7|32446.1|32456.7|32453.1|32457.7|32454.1|32449.7|32446.1|13
1652099630000|2022-05-09 12:33:50|32457.2|32453.6|32464.2|32460.6|32468.7|32465.1|32457.2|32453.6|52
1652099640000|2022-05-09 12:34:00|32463.7|32460.1|32466.2|32462.6|32466.7|32463.1|32461.2|32457.6|13
1652099650000|2022-05-09 12:34:10|32465.2|32461.6|32461.2|32457.6|32465.2|32461.6|32454.7|32451.1|80
1652099660000|2022-05-09 12:34:20|32463.2|32459.6|32469.7|32466.1|32472.7|32469.1|32462.7|32459.1|25
1652099670000|2022-05-09 12:34:30|32469.2|32465.6|32468.7|32465.1|32472.2|32468.6|32468.7|32465.1|35
1652099680000|2022-05-09 12:34:40|32467.7|32464.1|32465.2|32461.6|32469.2|32465.6|32465.2|32461.6|10
1652099690000|2022-05-09 12:34:50|32466.7|32463.1|32462.2|32458.6|32468.7|32465.1|32462.2|32458.6|10
1652099700000|2022-05-09 12:35:00|32460.7|32457.1|32453.7|32450.1|32460.7|32457.1|32453.7|32450.1|11
1652099710000|2022-05-09 12:35:10|32453.2|32449.6|32457.2|32453.6|32457.7|32454.1|32453.2|32449.6|9
1652099720000|2022-05-09 12:35:20|32457.7|32454.1|32461.2|32457.6|32461.2|32457.6|32457.7|32454.1|7
1652099730000|2022-05-09 12:35:30|32461.7|32458.1|32462.2|32458.6|32462.2|32458.6|32454.2|32450.6|8
1652099740000|2022-05-09 12:35:40|32461.7|32458.1|32468.7|32465.1|32469.2|32465.6|32461.7|32458.1|4
1652099750000|2022-05-09 12:35:50|32469.2|32465.6|32468.7|32465.1|32470.2|32466.6|32468.2|32464.6|5
1652099760000|2022-05-09 12:36:00|32467.7|32464.1|32462.7|32459.1|32467.7|32464.1|32459.7|32456.1|15
1652099770000|2022-05-09 12:36:10|32462.2|32458.6|32462.7|32459.1|32463.2|32459.6|32457.7|32454.1|20
1652099780000|2022-05-09 12:36:20|32462.2|32458.6|32460.2|32456.6|32465.7|32462.1|32457.7|32454.1|12
1652099790000|2022-05-09 12:36:30|32461.2|32457.6|32459.2|32455.6|32461.7|32458.1|32458.7|32455.1|8
1652099800000|2022-05-09 12:36:40|32458.7|32455.1|32465.2|32461.6|32465.2|32461.6|32457.7|32454.1|6
1652099810000|2022-05-09 12:36:50|32465.7|32462.1|32472.2|32468.6|32472.7|32469.1|32463.7|32460.1|17
1652099820000|2022-05-09 12:37:00|32471.7|32468.1|32472.7|32469.1|32479.2|32475.6|32471.2|32467.6|21
1652099830000|2022-05-09 12:37:10|32472.2|32468.6|32476.2|32472.6|32479.7|32476.1|32472.2|32468.6|20
1652099840000|2022-05-09 12:37:20|32477.2|32473.6|32480.2|32476.6|32480.2|32476.6|32476.2|32472.6|34
1652099850000|2022-05-09 12:37:30|32480.7|32477.1|32485.7|32482.1|32491.2|32487.6|32480.2|32476.6|80
1652099860000|2022-05-09 12:37:40|32486.2|32482.6|32487.2|32483.6|32490.2|32486.6|32484.7|32481.1|17
1652099870000|2022-05-09 12:37:50|32487.7|32484.1|32484.7|32481.1|32489.2|32485.6|32483.7|32480.1|15
1652099880000|2022-05-09 12:38:00|32484.2|32480.6|32488.7|32485.1|32488.7|32485.1|32484.2|32480.6|10
1652099890000|2022-05-09 12:38:10|32487.7|32484.1|32493.2|32489.6|32493.7|32490.1|32487.7|32484.1|27
1652099900000|2022-05-09 12:38:20|32491.7|32488.1|32489.7|32486.1|32495.2|32491.6|32489.2|32485.6|27
1652099910000|2022-05-09 12:38:30|32488.7|32485.1|32490.2|32486.6|32491.7|32488.1|32486.7|32483.1|46
1652099920000|2022-05-09 12:38:40|32487.2|32483.6|32492.2|32488.6|32494.2|32490.6|32487.2|32483.6|36
1652099930000|2022-05-09 12:38:50|32491.7|32488.1|32489.7|32486.1|32495.2|32491.6|32489.7|32486.1|19
1652099940000|2022-05-09 12:39:00|32489.2|32485.6|32488.7|32485.1|32489.2|32485.6|32485.2|32481.6|14
1652099950000|2022-05-09 12:39:10|32488.2|32484.6|32487.2|32483.6|32491.2|32487.6|32486.2|32482.6|10
1652099960000|2022-05-09 12:39:20|32486.7|32483.1|32485.2|32481.6|32487.2|32483.6|32482.2|32478.6|25
1652099970000|2022-05-09 12:39:30|32484.7|32481.1|32489.2|32485.6|32490.2|32486.6|32484.2|32480.6|9
1652099980000|2022-05-09 12:39:40|32488.7|32485.1|32499.2|32495.6|32499.7|32496.1|32488.7|32485.1|28
1652099990000|2022-05-09 12:39:50|32499.7|32496.1|32503.2|32499.6|32504.7|32501.1|32499.7|32496.1|56
1652100000000|2022-05-09 12:40:00|32503.7|32500.1|32518.7|32515.1|32519.2|32515.6|32503.2|32499.6|66
1652100010000|2022-05-09 12:40:10|32518.2|32514.6|32520.2|32516.6|32520.2|32516.6|32515.7|32512.1|48
1652100020000|2022-05-09 12:40:20|32519.7|32516.1|32527.2|32523.6|32528.2|32524.6|32519.2|32515.6|54
1652100030000|2022-05-09 12:40:30|32526.7|32523.1|32527.2|32523.6|32531.2|32527.6|32525.2|32521.6|49
1652100040000|2022-05-09 12:40:40|32526.7|32523.1|32531.2|32527.6|32531.7|32528.1|32525.2|32521.6|40
1652100050000|2022-05-09 12:40:50|32531.7|32528.1|32527.2|32523.6|32531.7|32528.1|32527.2|32523.6|53
1652100060000|2022-05-09 12:41:00|32526.7|32523.1|32523.2|32519.6|32526.7|32523.1|32522.7|32519.1|25
1652100070000|2022-05-09 12:41:10|32522.2|32518.6|32526.2|32522.6|32527.7|32524.1|32522.2|32518.6|40
1652100080000|2022-05-09 12:41:20|32526.7|32523.1|32527.2|32523.6|32532.2|32528.6|32525.7|32522.1|55
1652100090000|2022-05-09 12:41:30|32527.7|32524.1|32532.7|32529.1|32534.7|32531.1|32527.7|32524.1|93
1652100100000|2022-05-09 12:41:40|32532.2|32528.6|32531.7|32528.1|32533.7|32530.1|32526.7|32523.1|69
1652100110000|2022-05-09 12:41:50|32532.2|32528.6|32532.2|32528.6|32533.2|32529.6|32527.2|32523.6|53
1652100120000|2022-05-09 12:42:00|32532.7|32529.1|32534.7|32531.1|32535.2|32531.6|32532.2|32528.6|37
1652100130000|2022-05-09 12:42:10|32534.2|32530.6|32527.2|32523.6|32534.2|32530.6|32526.7|32523.1|49
1652100140000|2022-05-09 12:42:20|32526.2|32522.6|32526.2|32522.6|32526.7|32523.1|32523.2|32519.6|23
1652100150000|2022-05-09 12:42:30|32526.7|32523.1|32526.7|32523.1|32529.2|32525.6|32525.2|32521.6|14
1652100160000|2022-05-09 12:42:40|32526.2|32522.6|32516.2|32512.6|32527.2|32523.6|32516.2|32512.6|27
1652100170000|2022-05-09 12:42:50|32516.7|32513.1|32511.2|32507.6|32517.2|32513.6|32510.2|32506.6|46
1652100180000|2022-05-09 12:43:00|32511.7|32508.1|32514.7|32511.1|32515.2|32511.6|32510.2|32506.6|29
1652100190000|2022-05-09 12:43:10|32514.2|32510.6|32505.7|32502.1|32514.7|32511.1|32505.2|32501.6|42
1652100200000|2022-05-09 12:43:20|32505.2|32501.6|32498.2|32494.6|32505.2|32501.6|32498.2|32494.6|37
1652100210000|2022-05-09 12:43:30|32497.2|32493.6|32498.2|32494.6|32503.7|32500.1|32496.7|32493.1|21
1652100220000|2022-05-09 12:43:40|32499.2|32495.6|32506.2|32502.6|32506.7|32503.1|32499.2|32495.6|20
1652100230000|2022-05-09 12:43:50|32506.7|32503.1|32508.2|32504.6|32508.7|32505.1|32503.2|32499.6|30
1652100240000|2022-05-09 12:44:00|32509.2|32505.6|32510.2|32506.6|32511.2|32507.6|32506.2|32502.6|39
1652100250000|2022-05-09 12:44:10|32510.7|32507.1|32517.2|32513.6|32517.7|32514.1|32510.7|32507.1|31
1652100260000|2022-05-09 12:44:20|32516.7|32513.1|32513.7|32510.1|32519.7|32516.1|32513.7|32510.1|21
1652100270000|2022-05-09 12:44:30|32513.2|32509.6|32518.7|32515.1|32520.2|32516.6|32513.2|32509.6|12
1652100280000|2022-05-09 12:44:40|32519.2|32515.6|32517.2|32513.6|32519.2|32515.6|32514.7|32511.1|8
1652100290000|2022-05-09 12:44:50|32516.2|32512.6|32518.2|32514.6|32518.2|32514.6|32515.7|32512.1|3
1652100300000|2022-05-09 12:45:00|32517.7|32514.1|32525.2|32521.6|32528.2|32524.6|32517.2|32513.6|38
1652100310000|2022-05-09 12:45:10|32526.2|32522.6|32528.2|32524.6|32528.2|32524.6|32519.7|32516.1|21
1652100320000|2022-05-09 12:45:20|32527.2|32523.6|32532.2|32528.6|32532.2|32528.6|32527.2|32523.6|38
1652100330000|2022-05-09 12:45:30|32531.7|32528.1|32531.2|32527.6|32534.2|32530.6|32530.2|32526.6|28
1652100340000|2022-05-09 12:45:40|32531.7|32528.1|32523.2|32519.6|32532.2|32528.6|32523.2|32519.6|31
1652100350000|2022-05-09 12:45:50|32522.7|32519.1|32524.2|32520.6|32525.2|32521.6|32521.2|32517.6|11
1652100360000|2022-05-09 12:46:00|32523.7|32520.1|32527.7|32524.1|32529.7|32526.1|32523.2|32519.6|11
1652100370000|2022-05-09 12:46:10|32527.2|32523.6|32522.2|32518.6|32527.2|32523.6|32516.2|32512.6|15
1652100380000|2022-05-09 12:46:20|32521.7|32518.1|32511.2|32507.6|32521.7|32518.1|32510.7|32507.1|27
1652100390000|2022-05-09 12:46:30|32512.2|32508.6|32516.2|32512.6|32516.7|32513.1|32512.2|32508.6|21
1652100400000|2022-05-09 12:46:40|32515.2|32511.6|32510.2|32506.6|32515.2|32511.6|32510.2|32506.6|13
1652100410000|2022-05-09 12:46:50|32510.7|32507.1|32508.7|32505.1|32512.2|32508.6|32508.7|32505.1|15
1652100420000|2022-05-09 12:47:00|32508.2|32504.6|32505.2|32501.6|32508.2|32504.6|32501.7|32498.1|29
1652100430000|2022-05-09 12:47:10|32505.7|32502.1|32502.2|32498.6|32505.7|32502.1|32499.7|32496.1|28
1652100440000|2022-05-09 12:47:20|32501.7|32498.1|32501.2|32497.6|32502.7|32499.1|32497.7|32494.1|31
1652100450000|2022-05-09 12:47:30|32500.7|32497.1|32502.2|32498.6|32502.2|32498.6|32497.2|32493.6|56
1652100460000|2022-05-09 12:47:40|32502.7|32499.1|32501.2|32497.6|32504.2|32500.6|32500.2|32496.6|10
1652100470000|2022-05-09 12:47:50|32500.2|32496.6|32499.2|32495.6|32501.2|32497.6|32498.2|32494.6|10
1652100480000|2022-05-09 12:48:00|32499.7|32496.1|32494.7|32491.1|32500.2|32496.6|32494.7|32491.1|11
1652100490000|2022-05-09 12:48:10|32494.2|32490.6|32502.7|32499.1|32502.7|32499.1|32493.7|32490.1|25
1652100500000|2022-05-09 12:48:20|32503.2|32499.6|32502.7|32499.1|32503.2|32499.6|32500.7|32497.1|5
1652100510000|2022-05-09 12:48:30|32503.2|32499.6|32503.2|32499.6|32504.7|32501.1|32501.2|32497.6|6
1652100520000|2022-05-09 12:48:40|32503.7|32500.1|32511.2|32507.6|32511.2|32507.6|32503.7|32500.1|16
1652100530000|2022-05-09 12:48:50|32512.2|32508.6|32506.7|32503.1|32513.2|32509.6|32506.2|32502.6|28
1652100540000|2022-05-09 12:49:00|32506.2|32502.6|32502.2|32498.6|32506.2|32502.6|32501.7|32498.1|16
1652100550000|2022-05-09 12:49:10|32501.7|32498.1|32503.2|32499.6|32503.7|32500.1|32499.7|32496.1|3
1652100560000|2022-05-09 12:49:20|32503.7|32500.1|32498.7|32495.1|32503.7|32500.1|32496.7|32493.1|9
1652100570000|2022-05-09 12:49:30|32499.2|32495.6|32509.2|32505.6|32509.2|32505.6|32498.7|32495.1|11
1652100580000|2022-05-09 12:49:40|32509.7|32506.1|32517.2|32513.6|32518.7|32515.1|32509.7|32506.1|31
1652100590000|2022-05-09 12:49:50|32516.7|32513.1|32517.7|32514.1|32523.2|32519.6|32516.7|32513.1|10
1652100600000|2022-05-09 12:50:00|32518.2|32514.6|32520.2|32516.6|32521.2|32517.6|32517.2|32513.6|9
1652100610000|2022-05-09 12:50:10|32519.7|32516.1|32527.2|32523.6|32531.2|32527.6|32519.7|32516.1|19
1652100620000|2022-05-09 12:50:20|32526.2|32522.6|32522.7|32519.1|32531.2|32527.6|32522.7|32519.1|23
1652100630000|2022-05-09 12:50:30|32522.2|32518.6|32519.2|32515.6|32522.7|32519.1|32519.2|32515.6|7
1652100640000|2022-05-09 12:50:40|32519.7|32516.1|32512.2|32508.6|32519.7|32516.1|32511.7|32508.1|12
1652100650000|2022-05-09 12:50:50|32511.7|32508.1|32515.2|32511.6|32516.2|32512.6|32511.7|32508.1|19
1652100660000|2022-05-09 12:51:00|32515.7|32512.1|32512.2|32508.6|32517.2|32513.6|32511.7|32508.1|26
1652100670000|2022-05-09 12:51:10|32511.7|32508.1|32525.2|32521.6|32525.7|32522.1|32511.7|32508.1|26
1652100680000|2022-05-09 12:51:20|32524.7|32521.1|32528.2|32524.6|32529.2|32525.6|32524.2|32520.6|29
1652100690000|2022-05-09 12:51:30|32528.7|32525.1|32530.2|32526.6|32532.2|32528.6|32526.2|32522.6|95
1652100700000|2022-05-09 12:51:40|32530.7|32527.1|32536.2|32532.6|32536.7|32533.1|32529.7|32526.1|32
1652100710000|2022-05-09 12:51:50|32536.7|32533.1|32525.2|32521.6|32539.2|32535.6|32524.2|32520.6|26
1652100720000|2022-05-09 12:52:00|32525.7|32522.1|32526.7|32523.1|32528.2|32524.6|32522.2|32518.6|31
1652100730000|2022-05-09 12:52:10|32531.2|32527.6|32531.7|32528.1|32535.2|32531.6|32529.7|32526.1|50
1652100740000|2022-05-09 12:52:20|32531.2|32527.6|32529.7|32526.1|32534.2|32530.6|32527.2|32523.6|14
1652100750000|2022-05-09 12:52:30|32528.2|32524.6|32532.7|32529.1|32533.2|32529.6|32527.7|32524.1|9
1652100760000|2022-05-09 12:52:40|32532.2|32528.6|32534.2|32530.6|32534.2|32530.6|32530.2|32526.6|6
1652100770000|2022-05-09 12:52:50|32532.7|32529.1|32528.7|32525.1|32534.7|32531.1|32528.7|32525.1|5
1652100780000|2022-05-09 12:53:00|32529.2|32525.6|32534.2|32530.6|32535.2|32531.6|32528.2|32524.6|15
1652100790000|2022-05-09 12:53:10|32535.2|32531.6|32537.7|32534.1|32539.2|32535.6|32534.7|32531.1|27
1652100800000|2022-05-09 12:53:20|32538.2|32534.6|32537.2|32533.6|32539.2|32535.6|32535.2|32531.6|33
1652100810000|2022-05-09 12:53:30|32536.7|32533.1|32536.2|32532.6|32536.7|32533.1|32528.7|32525.1|19
1652100820000|2022-05-09 12:53:40|32535.7|32532.1|32538.2|32534.6|32538.2|32534.6|32534.2|32530.6|8
1652100830000|2022-05-09 12:53:50|32538.7|32535.1|32536.2|32532.6|32538.7|32535.1|32534.2|32530.6|13
1652100840000|2022-05-09 12:54:00|32537.2|32533.6|32538.2|32534.6|32539.2|32535.6|32534.7|32531.1|7
1652100850000|2022-05-09 12:54:10|32537.7|32534.1|32539.7|32536.1|32542.2|32538.6|32537.2|32533.6|57
1652100860000|2022-05-09 12:54:20|32540.2|32536.6|32541.2|32537.6|32542.7|32539.1|32539.2|32535.6|11
1652100870000|2022-05-09 12:54:30|32540.7|32537.1|32540.2|32536.6|32540.7|32537.1|32536.2|32532.6|9
1652100880000|2022-05-09 12:54:40|32540.7|32537.1|32540.2|32536.6|32540.7|32537.1|32533.7|32530.1|26
1652100890000|2022-05-09 12:54:50|32539.7|32536.1|32540.2|32536.6|32541.2|32537.6|32539.7|32536.1|3
1652100900000|2022-05-09 12:55:00|32540.7|32537.1|32539.2|32535.6|32543.2|32539.6|32538.7|32535.1|31
1652100910000|2022-05-09 12:55:10|32538.7|32535.1|32531.2|32527.6|32540.2|32536.6|32531.2|32527.6|15
1652100920000|2022-05-09 12:55:20|32530.7|32527.1|32530.2|32526.6|32531.2|32527.6|32527.2|32523.6|32
1652100930000|2022-05-09 12:55:30|32529.7|32526.1|32529.2|32525.6|32530.2|32526.6|32528.7|32525.1|26
1652100940000|2022-05-09 12:55:40|32529.7|32526.1|32527.7|32524.1|32530.2|32526.6|32527.2|32523.6|11
1652100950000|2022-05-09 12:55:50|32527.2|32523.6|32529.2|32525.6|32532.2|32528.6|32523.2|32519.6|29
1652100960000|2022-05-09 12:56:00|32529.7|32526.1|32529.2|32525.6|32530.7|32527.1|32526.2|32522.6|17
1652100970000|2022-05-09 12:56:10|32528.7|32525.1|32519.2|32515.6|32529.2|32525.6|32516.2|32512.6|50
1652100980000|2022-05-09 12:56:20|32519.7|32516.1|32520.2|32516.6|32524.7|32521.1|32519.2|32515.6|12
1652100990000|2022-05-09 12:56:30|32520.7|32517.1|32521.2|32517.6|32523.7|32520.1|32520.2|32516.6|18
1652101000000|2022-05-09 12:56:40|32520.7|32517.1|32519.7|32516.1|32522.2|32518.6|32519.2|32515.6|5
1652101010000|2022-05-09 12:56:50|32519.2|32515.6|32526.7|32523.1|32529.2|32525.6|32519.2|32515.6|35
1652101020000|2022-05-09 12:57:00|32526.2|32522.6|32525.7|32522.1|32526.7|32523.1|32522.2|32518.6|14
1652101030000|2022-05-09 12:57:10|32526.2|32522.6|32526.7|32523.1|32526.7|32523.1|32523.7|32520.1|4
1652101040000|2022-05-09 12:57:20|32526.2|32522.6|32526.7|32523.1|32528.2|32524.6|32524.7|32521.1|5
1652101050000|2022-05-09 12:57:30|32527.2|32523.6|32519.2|32515.6|32527.7|32524.1|32519.2|32515.6|47
1652101060000|2022-05-09 12:57:40|32514.2|32510.6|32512.2|32508.6|32516.2|32512.6|32512.2|32508.6|30
1652101070000|2022-05-09 12:57:50|32512.7|32509.1|32510.2|32506.6|32513.2|32509.6|32506.2|32502.6|35
1652101080000|2022-05-09 12:58:00|32509.7|32506.1|32510.7|32507.1|32512.2|32508.6|32508.2|32504.6|14
1652101090000|2022-05-09 12:58:10|32510.2|32506.6|32506.2|32502.6|32510.7|32507.1|32504.2|32500.6|52
1652101100000|2022-05-09 12:58:20|32505.7|32502.1|32501.2|32497.6|32506.7|32503.1|32501.2|32497.6|10
1652101110000|2022-05-09 12:58:30|32500.7|32497.1|32504.7|32501.1|32504.7|32501.1|32500.7|32497.1|8
1652101120000|2022-05-09 12:58:40|32504.2|32500.6|32501.2|32497.6|32505.7|32502.1|32501.2|32497.6|8
1652101130000|2022-05-09 12:58:50|32501.7|32498.1|32500.7|32497.1|32504.2|32500.6|32500.2|32496.6|12
1652101140000|2022-05-09 12:59:00|32501.2|32497.6|32501.2|32497.6|32504.2|32500.6|32500.7|32497.1|6
1652101150000|2022-05-09 12:59:10|32500.7|32497.1|32500.2|32496.6|32503.2|32499.6|32500.2|32496.6|12
1652101160000|2022-05-09 12:59:20|32500.7|32497.1|32497.2|32493.6|32501.2|32497.6|32497.2|32493.6|16
1652101170000|2022-05-09 12:59:30|32497.7|32494.1|32496.7|32493.1|32498.7|32495.1|32495.7|32492.1|15
1652101180000|2022-05-09 12:59:40|32496.2|32492.6|32499.7|32496.1|32499.7|32496.1|32494.7|32491.1|18
1652101190000|2022-05-09 12:59:50|32500.2|32496.6|32496.2|32492.6|32500.7|32497.1|32496.2|32492.6|7
1652101200000|2022-05-09 13:00:00|32496.7|32493.1|32499.2|32495.6|32500.2|32496.6|32496.7|32493.1|14
1652101210000|2022-05-09 13:00:10|32498.2|32494.6|32498.7|32495.1|32502.2|32498.6|32497.7|32494.1|27
1652101220000|2022-05-09 13:00:20|32498.2|32494.6|32499.2|32495.6|32500.7|32497.1|32497.7|32494.1|8
1652101230000|2022-05-09 13:00:30|32498.7|32495.1|32499.2|32495.6|32502.2|32498.6|32498.2|32494.6|22
1652101240000|2022-05-09 13:00:40|32499.7|32496.1|32496.2|32492.6|32499.7|32496.1|32493.2|32489.6|33
1652101250000|2022-05-09 13:00:50|32496.7|32493.1|32498.7|32495.1|32502.2|32498.6|32496.7|32493.1|10
1652101260000|2022-05-09 13:01:00|32499.2|32495.6|32505.7|32502.1|32506.7|32503.1|32498.7|32495.1|41
1652101270000|2022-05-09 13:01:10|32506.2|32502.6|32503.7|32500.1|32509.2|32505.6|32503.2|32499.6|20
1652101280000|2022-05-09 13:01:20|32503.2|32499.6|32507.7|32504.1|32508.2|32504.6|32503.2|32499.6|10
1652101290000|2022-05-09 13:01:30|32508.2|32504.6|32505.2|32501.6|32508.2|32504.6|32501.2|32497.6|41
1652101300000|2022-05-09 13:01:40|32504.7|32501.1|32501.2|32497.6|32506.2|32502.6|32497.7|32494.1|56
1652101310000|2022-05-09 13:01:50|32500.7|32497.1|32498.7|32495.1|32501.2|32497.6|32494.7|32491.1|19
1652101320000|2022-05-09 13:02:00|32498.2|32494.6|32498.2|32494.6|32501.2|32497.6|32498.2|32494.6|30
1652101330000|2022-05-09 13:02:10|32497.7|32494.1|32495.2|32491.6|32498.2|32494.6|32494.2|32490.6|12
1652101340000|2022-05-09 13:02:20|32494.7|32491.1|32490.2|32486.6|32494.7|32491.1|32489.2|32485.6|45
1652101350000|2022-05-09 13:02:30|32490.7|32487.1|32497.2|32493.6|32497.2|32493.6|32490.2|32486.6|21
1652101360000|2022-05-09 13:02:40|32496.7|32493.1|32504.2|32500.6|32508.2|32504.6|32496.2|32492.6|43
1652101370000|2022-05-09 13:02:50|32503.7|32500.1|32503.2|32499.6|32505.7|32502.1|32501.2|32497.6|10
1652101380000|2022-05-09 13:03:00|32502.7|32499.1|32510.2|32506.6|32510.2|32506.6|32502.7|32499.1|20
1652101390000|2022-05-09 13:03:10|32510.7|32507.1|32513.2|32509.6|32515.7|32512.1|32510.2|32506.6|40
1652101400000|2022-05-09 13:03:20|32513.7|32510.1|32496.7|32493.1|32514.2|32510.6|32488.2|32484.6|119
1652101410000|2022-05-09 13:03:30|32499.7|32496.1|32501.2|32497.6|32501.7|32498.1|32491.2|32487.6|36
1652101420000|2022-05-09 13:03:40|32501.7|32498.1|32503.2|32499.6|32503.7|32500.1|32498.2|32494.6|31
1652101430000|2022-05-09 13:03:50|32503.7|32500.1|32494.2|32490.6|32504.7|32501.1|32494.2|32490.6|8
1652101440000|2022-05-09 13:04:00|32496.2|32492.6|32500.7|32497.1|32502.7|32499.1|32496.2|32492.6|34
1652101450000|2022-05-09 13:04:10|32499.2|32495.6|32500.2|32496.6|32501.2|32497.6|32498.2|32494.6|11
1652101460000|2022-05-09 13:04:20|32500.7|32497.1|32507.7|32504.1|32507.7|32504.1|32500.7|32497.1|17
1652101470000|2022-05-09 13:04:30|32506.2|32502.6|32504.2|32500.6|32507.2|32503.6|32504.2|32500.6|13
1652101480000|2022-05-09 13:04:40|32504.7|32501.1|32501.7|32498.1|32506.2|32502.6|32501.2|32497.6|16
1652101490000|2022-05-09 13:04:50|32502.7|32499.1|32515.7|32512.1|32519.7|32516.1|32502.2|32498.6|32
1652101500000|2022-05-09 13:05:00|32514.7|32511.1|32516.7|32513.1|32522.2|32518.6|32514.7|32511.1|29
1652101510000|2022-05-09 13:05:10|32515.7|32512.1|32519.2|32515.6|32519.2|32515.6|32515.7|32512.1|9
1652101520000|2022-05-09 13:05:20|32518.7|32515.1|32518.2|32514.6|32519.2|32515.6|32516.2|32512.6|8
1652101530000|2022-05-09 13:05:30|32520.2|32516.6|32514.2|32510.6|32524.2|32520.6|32513.7|32510.1|43
1652101540000|2022-05-09 13:05:40|32515.2|32511.6|32512.2|32508.6|32516.2|32512.6|32509.7|32506.1|12
1652101550000|2022-05-09 13:05:50|32512.7|32509.1|32508.2|32504.6|32515.2|32511.6|32507.7|32504.1|8
1652101560000|2022-05-09 13:06:00|32508.7|32505.1|32511.7|32508.1|32513.2|32509.6|32507.7|32504.1|7
1652101570000|2022-05-09 13:06:10|32512.2|32508.6|32515.7|32512.1|32517.2|32513.6|32511.7|32508.1|10
1652101580000|2022-05-09 13:06:20|32516.2|32512.6|32519.2|32515.6|32519.7|32516.1|32515.2|32511.6|7
1652101590000|2022-05-09 13:06:30|32519.7|32516.1|32514.2|32510.6|32521.2|32517.6|32513.2|32509.6|33
1652101600000|2022-05-09 13:06:40|32515.2|32511.6|32517.2|32513.6|32518.2|32514.6|32515.2|32511.6|3
1652101610000|2022-05-09 13:06:50|32516.7|32513.1|32517.2|32513.6|32518.2|32514.6|32515.2|32511.6|11
1652101620000|2022-05-09 13:07:00|32517.7|32514.1|32518.2|32514.6|32519.7|32516.1|32511.7|32508.1|19
1652101630000|2022-05-09 13:07:10|32517.7|32514.1|32516.2|32512.6|32518.2|32514.6|32513.7|32510.1|3
1652101640000|2022-05-09 13:07:20|32515.7|32512.1|32513.2|32509.6|32516.2|32512.6|32512.2|32508.6|4
1652101650000|2022-05-09 13:07:30|32512.2|32508.6|32505.7|32502.1|32512.2|32508.6|32504.2|32500.6|29
1652101660000|2022-05-09 13:07:40|32506.2|32502.6|32506.2|32502.6|32506.2|32502.6|32504.7|32501.1|7
1652101670000|2022-05-09 13:07:50|32505.7|32502.1|32503.7|32500.1|32508.2|32504.6|32502.2|32498.6|4
1652101680000|2022-05-09 13:08:00|32502.7|32499.1|32502.2|32498.6|32507.7|32504.1|32501.7|32498.1|18
1652101690000|2022-05-09 13:08:10|32501.7|32498.1|32501.7|32498.1|32504.2|32500.6|32498.7|32495.1|17
1652101700000|2022-05-09 13:08:20|32500.7|32497.1|32503.7|32500.1|32503.7|32500.1|32500.2|32496.6|9
1652101710000|2022-05-09 13:08:30|32503.2|32499.6|32507.2|32503.6|32507.7|32504.1|32503.2|32499.6|3
1652101720000|2022-05-09 13:08:40|32507.7|32504.1|32509.7|32506.1|32509.7|32506.1|32506.2|32502.6|5
1652101730000|2022-05-09 13:08:50|32510.2|32506.6|32514.7|32511.1|32515.2|32511.6|32510.2|32506.6|12
1652101740000|2022-05-09 13:09:00|32515.2|32511.6|32517.7|32514.1|32518.2|32514.6|32514.2|32510.6|24
1652101750000|2022-05-09 13:09:10|32518.2|32514.6|32517.2|32513.6|32519.2|32515.6|32516.7|32513.1|8
1652101760000|2022-05-09 13:09:20|32516.7|32513.1|32517.2|32513.6|32517.2|32513.6|32515.2|32511.6|8
1652101770000|2022-05-09 13:09:30|32516.7|32513.1|32519.2|32515.6|32520.7|32517.1|32516.7|32513.1|5
1652101780000|2022-05-09 13:09:40|32518.7|32515.1|32518.2|32514.6|32518.7|32515.1|32516.2|32512.6|10
1652101790000|2022-05-09 13:09:50|32517.7|32514.1|32513.2|32509.6|32519.2|32515.6|32512.7|32509.1|12
1652101800000|2022-05-09 13:10:00|32515.2|32511.6|32515.2|32511.6|32516.7|32513.1|32514.2|32510.6|7
1652101810000|2022-05-09 13:10:10|32515.7|32512.1|32511.2|32507.6|32517.2|32513.6|32509.2|32505.6|14
1652101820000|2022-05-09 13:10:20|32510.7|32507.1|32504.2|32500.6|32511.2|32507.6|32503.7|32500.1|17
1652101830000|2022-05-09 13:10:30|32505.2|32501.6|32507.2|32503.6|32508.2|32504.6|32504.2|32500.6|17
1652101840000|2022-05-09 13:10:40|32506.7|32503.1|32502.7|32499.1|32507.2|32503.6|32502.2|32498.6|14
1652101850000|2022-05-09 13:10:50|32503.2|32499.6|32505.2|32501.6|32507.2|32503.6|32502.2|32498.6|7
1652101860000|2022-05-09 13:11:00|32504.7|32501.1|32510.2|32506.6|32511.2|32507.6|32503.7|32500.1|11
1652101870000|2022-05-09 13:11:10|32509.7|32506.1|32508.2|32504.6|32511.2|32507.6|32508.2|32504.6|15
1652101880000|2022-05-09 13:11:20|32507.7|32504.1|32509.7|32506.1|32510.2|32506.6|32504.2|32500.6|17
1652101890000|2022-05-09 13:11:30|32510.2|32506.6|32514.2|32510.6|32514.2|32510.6|32509.2|32505.6|4
1652101900000|2022-05-09 13:11:40|32513.7|32510.1|32510.2|32506.6|32514.2|32510.6|32509.2|32505.6|9
1652101910000|2022-05-09 13:11:50|32509.7|32506.1|32510.2|32506.6|32510.7|32507.1|32508.2|32504.6|3
1652101920000|2022-05-09 13:12:00|32509.7|32506.1|32513.2|32509.6|32513.2|32509.6|32507.7|32504.1|16
1652101930000|2022-05-09 13:12:10|32513.7|32510.1|32517.2|32513.6|32518.2|32514.6|32513.2|32509.6|13
1652101940000|2022-05-09 13:12:20|32517.7|32514.1|32527.2|32523.6|32527.7|32524.1|32516.7|32513.1|30
1652101950000|2022-05-09 13:12:30|32527.7|32524.1|32531.7|32528.1|32533.2|32529.6|32526.2|32522.6|34
1652101960000|2022-05-09 13:12:40|32531.2|32527.6|32534.7|32531.1|32535.2|32531.6|32530.2|32526.6|33
1652101970000|2022-05-09 13:12:50|32534.2|32530.6|32539.7|32536.1|32540.2|32536.6|32531.7|32528.1|29
1652101980000|2022-05-09 13:13:00|32540.2|32536.6|32543.2|32539.6|32547.2|32543.6|32539.2|32535.6|58
1652101990000|2022-05-09 13:13:10|32543.7|32540.1|32540.2|32536.6|32543.7|32540.1|32536.7|32533.1|16
1652102000000|2022-05-09 13:13:20|32540.7|32537.1|32542.2|32538.6|32544.2|32540.6|32539.2|32535.6|14
1652102010000|2022-05-09 13:13:30|32542.7|32539.1|32540.2|32536.6|32544.7|32541.1|32540.2|32536.6|14
1652102020000|2022-05-09 13:13:40|32540.7|32537.1|32544.2|32540.6|32544.2|32540.6|32538.7|32535.1|12
1652102030000|2022-05-09 13:13:50|32543.7|32540.1|32539.7|32536.1|32545.2|32541.6|32538.7|32535.1|12
1652102040000|2022-05-09 13:14:00|32538.7|32535.1|32546.7|32543.1|32546.7|32543.1|32538.7|32535.1|42
1652102050000|2022-05-09 13:14:10|32546.2|32542.6|32557.2|32553.6|32558.2|32554.6|32546.2|32542.6|64
1652102060000|2022-05-09 13:14:20|32556.7|32553.1|32554.7|32551.1|32557.2|32553.6|32553.7|32550.1|7
1652102070000|2022-05-09 13:14:30|32555.2|32551.6|32552.7|32549.1|32555.7|32552.1|32551.2|32547.6|17
1652102080000|2022-05-09 13:14:40|32552.2|32548.6|32574.2|32570.6|32574.2|32570.6|32552.2|32548.6|151
1652102090000|2022-05-09 13:14:50|32572.2|32568.6|32581.2|32577.6|32584.2|32580.6|32569.2|32565.6|120
1652102100000|2022-05-09 13:15:00|32579.7|32576.1|32588.7|32585.1|32591.7|32588.1|32577.2|32573.6|265
1652102110000|2022-05-09 13:15:10|32589.2|32585.6|32588.7|32585.1|32597.2|32593.6|32585.7|32582.1|205
1652102120000|2022-05-09 13:15:20|32589.2|32585.6|32589.7|32586.1|32593.2|32589.6|32588.7|32585.1|34
1652102130000|2022-05-09 13:15:30|32588.7|32585.1|32592.2|32588.6|32593.7|32590.1|32588.7|32585.1|29
1652102140000|2022-05-09 13:15:40|32591.7|32588.1|32593.7|32590.1|32594.7|32591.1|32588.7|32585.1|68
1652102150000|2022-05-09 13:15:50|32593.2|32589.6|32596.2|32592.6|32596.7|32593.1|32592.7|32589.1|28
1652102160000|2022-05-09 13:16:00|32596.7|32593.1|32598.2|32594.6|32598.2|32594.6|32590.7|32587.1|59
1652102170000|2022-05-09 13:16:10|32597.7|32594.1|32609.2|32605.6|32609.2|32605.6|32596.2|32592.6|93
1652102180000|2022-05-09 13:16:20|32609.7|32606.1|32600.7|32597.1|32613.7|32610.1|32600.2|32596.6|157
1652102190000|2022-05-09 13:16:30|32598.7|32595.1|32595.7|32592.1|32599.2|32595.6|32595.7|32592.1|16
1652102200000|2022-05-09 13:16:40|32596.2|32592.6|32585.7|32582.1|32596.7|32593.1|32585.7|32582.1|61
1652102210000|2022-05-09 13:16:50|32586.2|32582.6|32580.2|32576.6|32590.2|32586.6|32580.2|32576.6|25
1652102220000|2022-05-09 13:17:00|32579.2|32575.6|32577.7|32574.1|32579.2|32575.6|32575.7|32572.1|28
1652102230000|2022-05-09 13:17:10|32578.2|32574.6|32572.7|32569.1|32578.2|32574.6|32568.7|32565.1|49
1652102240000|2022-05-09 13:17:20|32573.2|32569.6|32570.2|32566.6|32573.2|32569.6|32569.2|32565.6|34
1652102250000|2022-05-09 13:17:30|32569.7|32566.1|32571.2|32567.6|32571.7|32568.1|32568.2|32564.6|38
1652102260000|2022-05-09 13:17:40|32570.7|32567.1|32565.2|32561.6|32571.2|32567.6|32564.2|32560.6|28
1652102270000|2022-05-09 13:17:50|32564.7|32561.1|32563.2|32559.6|32566.2|32562.6|32560.2|32556.6|46
1652102280000|2022-05-09 13:18:00|32562.7|32559.1|32552.7|32549.1|32564.2|32560.6|32552.7|32549.1|39
1652102290000|2022-05-09 13:18:10|32552.2|32548.6|32553.2|32549.6|32554.7|32551.1|32551.2|32547.6|27
1652102300000|2022-05-09 13:18:20|32555.2|32551.6|32557.7|32554.1|32559.7|32556.1|32554.7|32551.1|30
1652102310000|2022-05-09 13:18:30|32558.2|32554.6|32558.2|32554.6|32560.2|32556.6|32556.2|32552.6|13
1652102320000|2022-05-09 13:18:40|32557.7|32554.1|32559.2|32555.6|32561.2|32557.6|32555.2|32551.6|29
1652102330000|2022-05-09 13:18:50|32558.7|32555.1|32555.2|32551.6|32559.2|32555.6|32554.2|32550.6|16
1652102340000|2022-05-09 13:19:00|32556.2|32552.6|32554.2|32550.6|32557.2|32553.6|32553.7|32550.1|12
1652102350000|2022-05-09 13:19:10|32555.2|32551.6|32550.7|32547.1|32555.7|32552.1|32550.2|32546.6|10
1652102360000|2022-05-09 13:19:20|32550.2|32546.6|32556.2|32552.6|32556.7|32553.1|32550.2|32546.6|11
1652102370000|2022-05-09 13:19:30|32555.7|32552.1|32551.2|32547.6|32556.2|32552.6|32551.2|32547.6|13
1652102380000|2022-05-09 13:19:40|32551.7|32548.1|32552.2|32548.6|32553.7|32550.1|32551.2|32547.6|2
1652102390000|2022-05-09 13:19:50|32552.7|32549.1|32552.2|32548.6|32553.2|32549.6|32549.7|32546.1|12
1652102400000|2022-05-09 13:20:00|32551.7|32548.1|32549.2|32545.6|32553.2|32549.6|32549.2|32545.6|14
1652102410000|2022-05-09 13:20:10|32549.7|32546.1|32539.7|32536.1|32549.7|32546.1|32537.7|32534.1|42
1652102420000|2022-05-09 13:20:20|32539.2|32535.6|32533.2|32529.6|32539.2|32535.6|32532.7|32529.1|51
1652102430000|2022-05-09 13:20:30|32533.7|32530.1|32536.2|32532.6|32537.2|32533.6|32532.7|32529.1|12
1652102440000|2022-05-09 13:20:40|32535.7|32532.1|32533.2|32529.6|32536.2|32532.6|32530.2|32526.6|48
1652102450000|2022-05-09 13:20:50|32532.7|32529.1|32535.7|32532.1|32535.7|32532.1|32531.2|32527.6|33
1652102460000|2022-05-09 13:21:00|32536.2|32532.6|32535.2|32531.6|32537.7|32534.1|32527.2|32523.6|40
1652102470000|2022-05-09 13:21:10|32534.7|32531.1|32537.2|32533.6|32538.2|32534.6|32531.2|32527.6|22
1652102480000|2022-05-09 13:21:20|32537.7|32534.1|32535.2|32531.6|32538.2|32534.6|32533.2|32529.6|20
1652102490000|2022-05-09 13:21:30|32534.7|32531.1|32535.7|32532.1|32535.7|32532.1|32532.2|32528.6|7
1652102500000|2022-05-09 13:21:40|32535.2|32531.6|32536.2|32532.6|32539.2|32535.6|32534.2|32530.6|33
1652102510000|2022-05-09 13:21:50|32536.7|32533.1|32537.2|32533.6|32538.2|32534.6|32533.7|32530.1|11
1652102520000|2022-05-09 13:22:00|32537.7|32534.1|32538.7|32535.1|32541.2|32537.6|32535.7|32532.1|46
1652102530000|2022-05-09 13:22:10|32539.2|32535.6|32529.2|32525.6|32539.2|32535.6|32528.7|32525.1|13
1652102540000|2022-05-09 13:22:20|32528.7|32525.1|32527.2|32523.6|32531.2|32527.6|32526.7|32523.1|21
1652102550000|2022-05-09 13:22:30|32527.7|32524.1|32530.2|32526.6|32530.2|32526.6|32527.2|32523.6|15
1652102560000|2022-05-09 13:22:40|32529.7|32526.1|32529.2|32525.6|32529.7|32526.1|32525.2|32521.6|26
1652102570000|2022-05-09 13:22:50|32529.7|32526.1|32528.2|32524.6|32530.2|32526.6|32527.7|32524.1|8
1652102580000|2022-05-09 13:23:00|32528.7|32525.1|32539.7|32536.1|32540.2|32536.6|32523.7|32520.1|71
1652102590000|2022-05-09 13:23:10|32539.2|32535.6|32535.2|32531.6|32539.2|32535.6|32534.7|32531.1|26
1652102600000|2022-05-09 13:23:20|32534.7|32531.1|32538.2|32534.6|32541.2|32537.6|32534.2|32530.6|5
1652102610000|2022-05-09 13:23:30|32537.7|32534.1|32536.2|32532.6|32538.7|32535.1|32536.2|32532.6|5
1652102620000|2022-05-09 13:23:40|32535.7|32532.1|32532.2|32528.6|32535.7|32532.1|32530.2|32526.6|14
1652102630000|2022-05-09 13:23:50|32531.7|32528.1|32537.2|32533.6|32537.2|32533.6|32531.7|32528.1|24
1652102640000|2022-05-09 13:24:00|32536.7|32533.1|32536.7|32533.1|32539.2|32535.6|32535.2|32531.6|13
1652102650000|2022-05-09 13:24:10|32538.2|32534.6|32543.7|32540.1|32545.7|32542.1|32538.2|32534.6|49
1652102660000|2022-05-09 13:24:20|32544.2|32540.6|32546.2|32542.6|32549.2|32545.6|32542.7|32539.1|37
1652102670000|2022-05-09 13:24:30|32545.7|32542.1|32550.7|32547.1|32553.2|32549.6|32545.7|32542.1|44
1652102680000|2022-05-09 13:24:40|32550.2|32546.6|32551.2|32547.6|32553.2|32549.6|32548.2|32544.6|22
1652102690000|2022-05-09 13:24:50|32555.2|32551.6|32557.7|32554.1|32558.2|32554.6|32554.7|32551.1|37
1652102700000|2022-05-09 13:25:00|32557.2|32553.6|32555.2|32551.6|32559.2|32555.6|32555.2|32551.6|31
1652102710000|2022-05-09 13:25:10|32554.7|32551.1|32541.2|32537.6|32554.7|32551.1|32539.2|32535.6|69
1652102720000|2022-05-09 13:25:20|32541.7|32538.1|32534.7|32531.1|32544.2|32540.6|32534.2|32530.6|31
1652102730000|2022-05-09 13:25:30|32537.2|32533.6|32540.7|32537.1|32543.7|32540.1|32535.2|32531.6|40
1652102740000|2022-05-09 13:25:40|32541.2|32537.6|32541.2|32537.6|32544.7|32541.1|32540.2|32536.6|12
1652102750000|2022-05-09 13:25:50|32540.7|32537.1|32543.7|32540.1|32545.2|32541.6|32540.2|32536.6|15
1652102760000|2022-05-09 13:26:00|32544.2|32540.6|32544.7|32541.1|32546.2|32542.6|32541.2|32537.6|16
1652102770000|2022-05-09 13:26:10|32544.2|32540.6|32548.2|32544.6|32550.7|32547.1|32541.7|32538.1|33
1652102780000|2022-05-09 13:26:20|32548.7|32545.1|32552.7|32549.1|32557.2|32553.6|32548.2|32544.6|23
1652102790000|2022-05-09 13:26:30|32553.2|32549.6|32553.2|32549.6|32554.2|32550.6|32552.2|32548.6|9
1652102800000|2022-05-09 13:26:40|32553.7|32550.1|32562.2|32558.6|32562.2|32558.6|32553.7|32550.1|15
1652102810000|2022-05-09 13:26:50|32561.2|32557.6|32556.7|32553.1|32562.2|32558.6|32556.7|32553.1|28
1652102820000|2022-05-09 13:27:00|32554.7|32551.1|32554.2|32550.6|32558.2|32554.6|32550.2|32546.6|38
1652102830000|2022-05-09 13:27:10|32554.7|32551.1|32553.7|32550.1|32558.7|32555.1|32553.2|32549.6|15
1652102840000|2022-05-09 13:27:20|32554.2|32550.6|32548.7|32545.1|32554.2|32550.6|32547.2|32543.6|26
1652102850000|2022-05-09 13:27:30|32549.2|32545.6|32544.7|32541.1|32552.2|32548.6|32544.2|32540.6|14
1652102860000|2022-05-09 13:27:40|32543.2|32539.6|32540.2|32536.6|32544.7|32541.1|32540.2|32536.6|20
1652102870000|2022-05-09 13:27:50|32541.2|32537.6|32554.2|32550.6|32556.2|32552.6|32541.2|32537.6|52
1652102880000|2022-05-09 13:28:00|32554.7|32551.1|32549.2|32545.6|32554.7|32551.1|32547.2|32543.6|65
1652102890000|2022-05-09 13:28:10|32548.7|32545.1|32542.7|32539.1|32548.7|32545.1|32542.2|32538.6|33
1652102900000|2022-05-09 13:28:20|32543.2|32539.6|32535.7|32532.1|32545.7|32542.1|32535.2|32531.6|73
1652102910000|2022-05-09 13:28:30|32534.2|32530.6|32544.2|32540.6|32544.7|32541.1|32534.2|32530.6|70
1652102920000|2022-05-09 13:28:40|32545.2|32541.6|32525.2|32521.6|32545.7|32542.1|32524.2|32520.6|110
1652102930000|2022-05-09 13:28:50|32525.7|32522.1|32524.2|32520.6|32533.2|32529.6|32524.2|32520.6|45
1652102940000|2022-05-09 13:29:00|32523.7|32520.1|32519.2|32515.6|32523.7|32520.1|32515.2|32511.6|88
1652102950000|2022-05-09 13:29:10|32520.2|32516.6|32525.2|32521.6|32529.2|32525.6|32520.2|32516.6|62
1652102960000|2022-05-09 13:29:20|32525.7|32522.1|32524.2|32520.6|32529.2|32525.6|32523.7|32520.1|42
1652102970000|2022-05-09 13:29:30|32523.2|32519.6|32515.2|32511.6|32523.2|32519.6|32510.2|32506.6|89
1652102980000|2022-05-09 13:29:40|32514.2|32510.6|32512.7|32509.1|32514.2|32510.6|32502.7|32499.1|94
1652102990000|2022-05-09 13:29:50|32512.2|32508.6|32485.2|32481.6|32512.7|32509.1|32480.7|32477.1|375
1652103000000|2022-05-09 13:30:00|32484.7|32481.1|32502.6|32500.2|32507.6|32505.2|32476.6|32474.2|898
1652103010000|2022-05-09 13:30:10|32505.1|32502.7|32474.6|32472.2|32506.6|32504.2|32471.6|32469.2|562
1652103020000|2022-05-09 13:30:20|32473.6|32471.2|32465.6|32463.2|32484.6|32482.2|32460.1|32457.7|409
1652103030000|2022-05-09 13:30:30|32469.6|32467.2|32468.6|32466.2|32497.1|32494.7|32467.6|32465.2|250
1652103040000|2022-05-09 13:30:40|32469.6|32467.2|32479.1|32476.7|32491.1|32488.7|32469.6|32467.2|581
1652103050000|2022-05-09 13:30:50|32478.6|32476.2|32473.6|32471.2|32486.1|32483.7|32471.6|32469.2|234
1652103060000|2022-05-09 13:31:00|32472.6|32470.2|32490.6|32488.2|32492.6|32490.2|32467.1|32464.7|239
1652103070000|2022-05-09 13:31:10|32489.1|32486.7|32483.6|32481.2|32492.1|32489.7|32475.1|32472.7|162
1652103080000|2022-05-09 13:31:20|32484.1|32481.7|32476.6|32474.2|32488.6|32486.2|32475.1|32472.7|119
1652103090000|2022-05-09 13:31:30|32477.1|32474.7|32478.1|32475.7|32482.6|32480.2|32457.6|32455.2|309
1652103100000|2022-05-09 13:31:40|32477.6|32475.2|32459.6|32457.2|32477.6|32475.2|32459.6|32457.2|92
1652103110000|2022-05-09 13:31:50|32460.1|32457.7|32479.1|32476.7|32489.6|32487.2|32459.6|32457.2|155
1652103120000|2022-05-09 13:32:00|32478.6|32476.2|32503.1|32500.7|32517.1|32514.7|32471.1|32468.7|279
1652103130000|2022-05-09 13:32:10|32502.6|32500.2|32512.1|32509.7|32523.6|32521.2|32498.6|32496.2|210
1652103140000|2022-05-09 13:32:20|32513.1|32510.7|32488.1|32485.7|32522.6|32520.2|32488.1|32485.7|155
1652103150000|2022-05-09 13:32:30|32488.6|32486.2|32451.6|32449.2|32491.1|32488.7|32449.6|32447.2|223
1652103160000|2022-05-09 13:32:40|32450.6|32448.2|32457.6|32455.2|32474.6|32472.2|32448.6|32446.2|360
1652103170000|2022-05-09 13:32:50|32457.1|32454.7|32459.6|32457.2|32468.1|32465.7|32454.6|32452.2|95
1652103180000|2022-05-09 13:33:00|32459.1|32456.7|32430.1|32427.7|32459.1|32456.7|32420.6|32418.2|254
1652103190000|2022-05-09 13:33:10|32430.6|32428.2|32420.1|32417.7|32431.6|32429.2|32413.6|32411.2|163
1652103200000|2022-05-09 13:33:20|32420.6|32418.2|32446.6|32444.2|32464.6|32462.2|32418.6|32416.2|391
1652103210000|2022-05-09 13:33:30|32447.6|32445.2|32449.6|32447.2|32471.6|32469.2|32443.1|32440.7|179
1652103220000|2022-05-09 13:33:40|32447.6|32445.2|32418.6|32416.2|32447.6|32445.2|32417.6|32415.2|145
1652103230000|2022-05-09 13:33:50|32418.1|32415.7|32441.1|32438.7|32441.6|32439.2|32417.1|32414.7|102
1652103240000|2022-05-09 13:34:00|32440.6|32438.2|32420.1|32417.7|32445.1|32442.7|32417.6|32415.2|168
1652103250000|2022-05-09 13:34:10|32419.1|32416.7|32417.6|32415.2|32426.6|32424.2|32412.6|32410.2|139
1652103260000|2022-05-09 13:34:20|32418.1|32415.7|32420.6|32418.2|32425.6|32423.2|32413.1|32410.7|97
1652103270000|2022-05-09 13:34:30|32420.1|32417.7|32422.1|32419.7|32437.1|32434.7|32409.6|32407.2|175
1652103280000|2022-05-09 13:34:40|32422.6|32420.2|32425.6|32423.2|32448.1|32445.7|32421.1|32418.7|142
1652103290000|2022-05-09 13:34:50|32424.6|32422.2|32476.6|32474.2|32476.6|32474.2|32422.6|32420.2|236
1652103300000|2022-05-09 13:35:00|32474.6|32472.2|32485.6|32483.2|32495.6|32493.2|32474.6|32472.2|242
1652103310000|2022-05-09 13:35:10|32485.1|32482.7|32480.1|32477.7|32489.1|32486.7|32469.6|32467.2|201
1652103320000|2022-05-09 13:35:20|32478.6|32476.2|32471.1|32468.7|32479.6|32477.2|32462.6|32460.2|219
1652103330000|2022-05-09 13:35:30|32472.1|32469.7|32467.6|32465.2|32472.6|32470.2|32446.1|32443.7|184
1652103340000|2022-05-09 13:35:40|32467.1|32464.7|32483.1|32480.7|32483.1|32480.7|32461.1|32458.7|118
1652103350000|2022-05-09 13:35:50|32484.1|32481.7|32460.1|32457.7|32484.1|32481.7|32456.6|32454.2|191
1652103360000|2022-05-09 13:36:00|32459.6|32457.2|32441.6|32439.2|32469.6|32467.2|32438.6|32436.2|143
1652103370000|2022-05-09 13:36:10|32442.1|32439.7|32452.6|32450.2|32458.1|32455.7|32442.1|32439.7|100
1652103380000|2022-05-09 13:36:20|32453.6|32451.2|32474.6|32472.2|32478.1|32475.7|32453.1|32450.7|113
1652103390000|2022-05-09 13:36:30|32477.1|32474.7|32474.1|32471.7|32481.1|32478.7|32469.6|32467.2|169
1652103400000|2022-05-09 13:36:40|32474.6|32472.2|32485.6|32483.2|32492.6|32490.2|32468.6|32466.2|196
1652103410000|2022-05-09 13:36:50|32484.6|32482.2|32475.6|32473.2|32489.1|32486.7|32473.6|32471.2|119
1652103420000|2022-05-09 13:37:00|32474.6|32472.2|32450.1|32447.7|32476.6|32474.2|32444.6|32442.2|196
1652103430000|2022-05-09 13:37:10|32449.6|32447.2|32437.6|32435.2|32454.6|32452.2|32417.6|32415.2|326
1652103440000|2022-05-09 13:37:20|32440.6|32438.2|32430.6|32428.2|32448.6|32446.2|32426.6|32424.2|235
1652103450000|2022-05-09 13:37:30|32430.1|32427.7|32427.6|32425.2|32432.6|32430.2|32420.6|32418.2|64
1652103460000|2022-05-09 13:37:40|32429.6|32427.2|32440.6|32438.2|32455.6|32453.2|32429.6|32427.2|150
1652103470000|2022-05-09 13:37:50|32440.1|32437.7|32438.6|32436.2|32442.6|32440.2|32427.6|32425.2|86
1652103480000|2022-05-09 13:38:00|32436.6|32434.2|32443.6|32441.2|32447.6|32445.2|32425.6|32423.2|99
1652103490000|2022-05-09 13:38:10|32443.1|32440.7|32452.1|32449.7|32456.6|32454.2|32439.6|32437.2|76
1652103500000|2022-05-09 13:38:20|32454.1|32451.7|32484.1|32481.7|32484.1|32481.7|32451.6|32449.2|142
1652103510000|2022-05-09 13:38:30|32483.6|32481.2|32502.6|32500.2|32508.6|32506.2|32481.6|32479.2|238
1652103520000|2022-05-09 13:38:40|32502.1|32499.7|32514.6|32512.2|32518.6|32516.2|32491.6|32489.2|220
1652103530000|2022-05-09 13:38:50|32517.1|32514.7|32517.6|32515.2|32524.1|32521.7|32508.1|32505.7|121
1652103540000|2022-05-09 13:39:00|32517.1|32514.7|32538.6|32536.2|32550.1|32547.7|32514.6|32512.2|285
1652103550000|2022-05-09 13:39:10|32534.1|32531.7|32549.6|32547.2|32557.6|32555.2|32532.1|32529.7|227
1652103560000|2022-05-09 13:39:20|32550.1|32547.7|32542.6|32540.2|32555.1|32552.7|32538.6|32536.2|118
1652103570000|2022-05-09 13:39:30|32541.6|32539.2|32525.1|32522.7|32541.6|32539.2|32525.1|32522.7|101
1652103580000|2022-05-09 13:39:40|32524.1|32521.7|32521.1|32518.7|32527.6|32525.2|32513.6|32511.2|101
1652103590000|2022-05-09 13:39:50|32521.6|32519.2|32512.1|32509.7|32521.6|32519.2|32502.1|32499.7|149
1652103600000|2022-05-09 13:40:00|32513.1|32510.7|32481.6|32479.2|32518.1|32515.7|32478.6|32476.2|224
1652103610000|2022-05-09 13:40:10|32481.1|32478.7|32450.6|32448.2|32481.1|32478.7|32445.6|32443.2|210
1652103620000|2022-05-09 13:40:20|32450.1|32447.7|32450.1|32447.7|32456.6|32454.2|32446.6|32444.2|107
1652103630000|2022-05-09 13:40:30|32449.6|32447.2|32465.1|32462.7|32475.6|32473.2|32431.6|32429.2|269
1652103640000|2022-05-09 13:40:40|32465.6|32463.2|32511.1|32508.7|32511.1|32508.7|32463.1|32460.7|117
1652103650000|2022-05-09 13:40:50|32513.6|32511.2|32509.1|32506.7|32525.6|32523.2|32507.1|32504.7|182
1652103660000|2022-05-09 13:41:00|32507.6|32505.2|32497.6|32495.2|32518.6|32516.2|32497.1|32494.7|202
1652103670000|2022-05-09 13:41:10|32500.1|32497.7|32472.6|32470.2|32503.1|32500.7|32472.1|32469.7|115
1652103680000|2022-05-09 13:41:20|32470.6|32468.2|32460.1|32457.7|32472.6|32470.2|32457.1|32454.7|119
1652103690000|2022-05-09 13:41:30|32458.6|32456.2|32476.6|32474.2|32477.1|32474.7|32457.6|32455.2|80
1652103700000|2022-05-09 13:41:40|32476.1|32473.7|32468.6|32466.2|32479.1|32476.7|32450.6|32448.2|144
1652103710000|2022-05-09 13:41:50|32468.1|32465.7|32485.6|32483.2|32496.1|32493.7|32467.6|32465.2|97
1652103720000|2022-05-09 13:42:00|32485.1|32482.7|32476.1|32473.7|32495.6|32493.2|32470.6|32468.2|115
1652103730000|2022-05-09 13:42:10|32475.1|32472.7|32466.1|32463.7|32477.1|32474.7|32452.6|32450.2|103
1652103740000|2022-05-09 13:42:20|32466.6|32464.2|32466.1|32463.7|32473.1|32470.7|32462.1|32459.7|91
1652103750000|2022-05-09 13:42:30|32465.6|32463.2|32480.6|32478.2|32480.6|32478.2|32460.6|32458.2|83
1652103760000|2022-05-09 13:42:40|32479.6|32477.2|32477.6|32475.2|32487.6|32485.2|32472.1|32469.7|115
1652103770000|2022-05-09 13:42:50|32476.6|32474.2|32467.6|32465.2|32477.6|32475.2|32465.6|32463.2|55
1652103780000|2022-05-09 13:43:00|32467.1|32464.7|32467.6|32465.2|32473.1|32470.7|32457.6|32455.2|88
1652103790000|2022-05-09 13:43:10|32465.6|32463.2|32510.6|32508.2|32529.6|32527.2|32465.6|32463.2|282
1652103800000|2022-05-09 13:43:20|32512.1|32509.7|32488.1|32485.7|32515.6|32513.2|32481.6|32479.2|143
1652103810000|2022-05-09 13:43:30|32487.6|32485.2|32481.6|32479.2|32487.6|32485.2|32470.6|32468.2|83
1652103820000|2022-05-09 13:43:40|32480.6|32478.2|32482.6|32480.2|32497.6|32495.2|32476.1|32473.7|95
1652103830000|2022-05-09 13:43:50|32483.6|32481.2|32459.1|32456.7|32486.1|32483.7|32457.6|32455.2|109
1652103840000|2022-05-09 13:44:00|32457.6|32455.2|32462.6|32460.2|32485.1|32482.7|32454.6|32452.2|153
1652103850000|2022-05-09 13:44:10|32462.1|32459.7|32488.6|32486.2|32492.6|32490.2|32461.6|32459.2|105
1652103860000|2022-05-09 13:44:20|32489.1|32486.7|32514.6|32512.2|32515.6|32513.2|32479.6|32477.2|125
1652103870000|2022-05-09 13:44:30|32515.6|32513.2|32518.6|32516.2|32529.6|32527.2|32506.6|32504.2|263
1652103880000|2022-05-09 13:44:40|32519.6|32517.2|32507.6|32505.2|32519.6|32517.2|32496.6|32494.2|114
1652103890000|2022-05-09 13:44:50|32506.6|32504.2|32514.1|32511.7|32516.1|32513.7|32499.6|32497.2|75
1652103900000|2022-05-09 13:45:00|32513.6|32511.2|32481.1|32478.7|32514.6|32512.2|32472.1|32469.7|216
1652103910000|2022-05-09 13:45:10|32481.6|32479.2|32464.1|32461.7|32489.6|32487.2|32463.1|32460.7|81
1652103920000|2022-05-09 13:45:20|32461.1|32458.7|32433.6|32431.2|32466.6|32464.2|32433.6|32431.2|171
1652103930000|2022-05-09 13:45:30|32432.1|32429.7|32436.1|32433.7|32444.6|32442.2|32428.6|32426.2|154
1652103940000|2022-05-09 13:45:40|32437.6|32435.2|32434.6|32432.2|32441.1|32438.7|32427.6|32425.2|67
1652103950000|2022-05-09 13:45:50|32435.6|32433.2|32458.6|32456.2|32476.6|32474.2|32433.1|32430.7|210
1652103960000|2022-05-09 13:46:00|32456.6|32454.2|32447.6|32445.2|32460.1|32457.7|32444.6|32442.2|83
1652103970000|2022-05-09 13:46:10|32445.6|32443.2|32420.6|32418.2|32449.6|32447.2|32414.1|32411.7|250
1652103980000|2022-05-09 13:46:20|32421.1|32418.7|32412.6|32410.2|32426.6|32424.2|32409.6|32407.2|123
1652103990000|2022-05-09 13:46:30|32413.6|32411.2|32403.1|32400.7|32416.6|32414.2|32394.6|32392.2|181
1652104000000|2022-05-09 13:46:40|32402.6|32400.2|32392.6|32390.2|32406.1|32403.7|32388.6|32386.2|97
1652104010000|2022-05-09 13:46:50|32396.6|32394.2|32398.6|32396.2|32402.6|32400.2|32387.6|32385.2|112
1652104020000|2022-05-09 13:47:00|32400.6|32398.2|32405.6|32403.2|32409.6|32407.2|32395.6|32393.2|118
1652104030000|2022-05-09 13:47:10|32404.6|32402.2|32393.1|32390.7|32407.6|32405.2|32392.1|32389.7|78
1652104040000|2022-05-09 13:47:20|32393.6|32391.2|32396.6|32394.2|32405.1|32402.7|32391.6|32389.2|76
1652104050000|2022-05-09 13:47:30|32397.1|32394.7|32414.6|32412.2|32414.6|32412.2|32396.1|32393.7|69
1652104060000|2022-05-09 13:47:40|32413.6|32411.2|32421.6|32419.2|32427.1|32424.7|32412.1|32409.7|210
1652104070000|2022-05-09 13:47:50|32423.6|32421.2|32411.6|32409.2|32425.6|32423.2|32411.6|32409.2|71
1652104080000|2022-05-09 13:48:00|32408.1|32405.7|32407.6|32405.2|32414.1|32411.7|32398.6|32396.2|135
1652104090000|2022-05-09 13:48:10|32407.1|32404.7|32385.1|32382.7|32409.1|32406.7|32378.6|32376.2|310
1652104100000|2022-05-09 13:48:20|32385.6|32383.2|32398.6|32396.2|32403.1|32400.7|32385.6|32383.2|52
1652104110000|2022-05-09 13:48:30|32399.1|32396.7|32395.1|32392.7|32404.1|32401.7|32392.1|32389.7|40
1652104120000|2022-05-09 13:48:40|32395.6|32393.2|32393.1|32390.7|32401.6|32399.2|32390.6|32388.2|60
1652104130000|2022-05-09 13:48:50|32392.6|32390.2|32402.1|32399.7|32402.6|32400.2|32392.6|32390.2|32
1652104140000|2022-05-09 13:49:00|32402.6|32400.2|32403.6|32401.2|32423.6|32421.2|32394.1|32391.7|136
1652104150000|2022-05-09 13:49:10|32404.6|32402.2|32400.1|32397.7|32406.6|32404.2|32398.1|32395.7|48
1652104160000|2022-05-09 13:49:20|32399.6|32397.2|32406.6|32404.2|32410.6|32408.2|32397.6|32395.2|29
1652104170000|2022-05-09 13:49:30|32405.1|32402.7|32418.1|32415.7|32420.1|32417.7|32399.1|32396.7|47
1652104180000|2022-05-09 13:49:40|32418.6|32416.2|32404.6|32402.2|32418.6|32416.2|32401.1|32398.7|57
1652104190000|2022-05-09 13:49:50|32403.6|32401.2|32424.6|32422.2|32429.1|32426.7|32399.6|32397.2|211
1652104200000|2022-05-09 13:50:00|32425.1|32422.7|32398.6|32396.2|32425.1|32422.7|32390.1|32387.7|285
1652104210000|2022-05-09 13:50:10|32399.1|32396.7|32411.1|32408.7|32424.1|32421.7|32398.6|32396.2|69
1652104220000|2022-05-09 13:50:20|32411.6|32409.2|32418.6|32416.2|32424.1|32421.7|32410.6|32408.2|47
1652104230000|2022-05-09 13:50:30|32421.6|32419.2|32407.1|32404.7|32429.1|32426.7|32407.1|32404.7|72
1652104240000|2022-05-09 13:50:40|32407.6|32405.2|32417.1|32414.7|32420.1|32417.7|32407.1|32404.7|59
1652104250000|2022-05-09 13:50:50|32416.6|32414.2|32412.1|32409.7|32420.6|32418.2|32407.1|32404.7|67
1652104260000|2022-05-09 13:51:00|32411.6|32409.2|32407.1|32404.7|32414.1|32411.7|32397.1|32394.7|87
1652104270000|2022-05-09 13:51:10|32407.6|32405.2|32424.6|32422.2|32431.1|32428.7|32403.6|32401.2|93
1652104280000|2022-05-09 13:51:20|32425.6|32423.2|32429.6|32427.2|32433.6|32431.2|32423.6|32421.2|109
1652104290000|2022-05-09 13:51:30|32427.6|32425.2|32461.6|32459.2|32468.1|32465.7|32425.6|32423.2|257
1652104300000|2022-05-09 13:51:40|32460.6|32458.2|32493.6|32491.2|32503.1|32500.7|32459.6|32457.2|375
1652104310000|2022-05-09 13:51:50|32492.6|32490.2|32498.6|32496.2|32502.6|32500.2|32485.1|32482.7|162
1652104320000|2022-05-09 13:52:00|32498.1|32495.7|32483.6|32481.2|32513.6|32511.2|32478.6|32476.2|228
1652104330000|2022-05-09 13:52:10|32484.1|32481.7|32484.6|32482.2|32493.1|32490.7|32477.6|32475.2|101
1652104340000|2022-05-09 13:52:20|32485.6|32483.2|32501.6|32499.2|32502.6|32500.2|32482.1|32479.7|117
1652104350000|2022-05-09 13:52:30|32502.6|32500.2|32514.1|32511.7|32520.6|32518.2|32501.6|32499.2|150
1652104360000|2022-05-09 13:52:40|32512.6|32510.2|32508.1|32505.7|32518.1|32515.7|32507.1|32504.7|72
1652104370000|2022-05-09 13:52:50|32508.6|32506.2|32518.6|32516.2|32519.6|32517.2|32498.1|32495.7|102
1652104380000|2022-05-09 13:53:00|32517.6|32515.2|32504.1|32501.7|32528.6|32526.2|32500.6|32498.2|177
1652104390000|2022-05-09 13:53:10|32504.6|32502.2|32526.6|32524.2|32532.1|32529.7|32500.6|32498.2|222
1652104400000|2022-05-09 13:53:20|32528.6|32526.2|32554.6|32552.2|32555.6|32553.2|32526.6|32524.2|207
1652104410000|2022-05-09 13:53:30|32555.1|32552.7|32561.6|32559.2|32571.6|32569.2|32553.6|32551.2|214
1652104420000|2022-05-09 13:53:40|32560.6|32558.2|32578.1|32575.7|32580.6|32578.2|32556.1|32553.7|105
1652104430000|2022-05-09 13:53:50|32576.6|32574.2|32580.1|32577.7|32588.6|32586.2|32570.6|32568.2|189
1652104440000|2022-05-09 13:54:00|32580.6|32578.2|32563.6|32561.2|32584.6|32582.2|32545.6|32543.2|233
1652104450000|2022-05-09 13:54:10|32564.1|32561.7|32561.6|32559.2|32567.1|32564.7|32551.6|32549.2|104
1652104460000|2022-05-09 13:54:20|32560.6|32558.2|32586.6|32584.2|32599.6|32597.2|32557.6|32555.2|163
1652104470000|2022-05-09 13:54:30|32587.6|32585.2|32584.6|32582.2|32597.1|32594.7|32581.6|32579.2|58
1652104480000|2022-05-09 13:54:40|32585.1|32582.7|32571.1|32568.7|32587.6|32585.2|32563.6|32561.2|118
1652104490000|2022-05-09 13:54:50|32569.6|32567.2|32581.6|32579.2|32590.6|32588.2|32567.6|32565.2|88
1652104500000|2022-05-09 13:55:00|32574.6|32572.2|32576.6|32574.2|32588.6|32586.2|32574.6|32572.2|111
1652104510000|2022-05-09 13:55:10|32577.1|32574.7|32579.1|32576.7|32591.6|32589.2|32576.6|32574.2|81
1652104520000|2022-05-09 13:55:20|32578.6|32576.2|32577.6|32575.2|32586.6|32584.2|32569.6|32567.2|118
1652104530000|2022-05-09 13:55:30|32578.1|32575.7|32572.6|32570.2|32585.1|32582.7|32561.6|32559.2|199
1652104540000|2022-05-09 13:55:40|32571.6|32569.2|32550.1|32547.7|32572.6|32570.2|32545.6|32543.2|146
1652104550000|2022-05-09 13:55:50|32549.6|32547.2|32555.6|32553.2|32564.1|32561.7|32547.6|32545.2|70
1652104560000|2022-05-09 13:56:00|32557.6|32555.2|32569.6|32567.2|32578.6|32576.2|32549.1|32546.7|144
1652104570000|2022-05-09 13:56:10|32569.1|32566.7|32582.1|32579.7|32587.1|32584.7|32554.1|32551.7|149
1652104580000|2022-05-09 13:56:20|32581.6|32579.2|32575.6|32573.2|32585.1|32582.7|32569.6|32567.2|84
1652104590000|2022-05-09 13:56:30|32575.1|32572.7|32557.6|32555.2|32578.6|32576.2|32550.6|32548.2|111
1652104600000|2022-05-09 13:56:40|32558.1|32555.7|32555.6|32553.2|32575.6|32573.2|32551.6|32549.2|118
1652104610000|2022-05-09 13:56:50|32556.1|32553.7|32552.6|32550.2|32562.1|32559.7|32541.6|32539.2|100
1652104620000|2022-05-09 13:57:00|32553.6|32551.2|32546.6|32544.2|32556.6|32554.2|32537.6|32535.2|115
1652104630000|2022-05-09 13:57:10|32546.1|32543.7|32542.1|32539.7|32553.6|32551.2|32539.6|32537.2|59
1652104640000|2022-05-09 13:57:20|32542.6|32540.2|32547.6|32545.2|32565.6|32563.2|32538.1|32535.7|68
1652104650000|2022-05-09 13:57:30|32546.6|32544.2|32525.6|32523.2|32546.6|32544.2|32521.6|32519.2|86
1652104660000|2022-05-09 13:57:40|32526.1|32523.7|32520.6|32518.2|32530.6|32528.2|32515.6|32513.2|77
1652104670000|2022-05-09 13:57:50|32521.1|32518.7|32526.6|32524.2|32526.6|32524.2|32507.1|32504.7|93
1652104680000|2022-05-09 13:58:00|32527.1|32524.7|32537.6|32535.2|32550.6|32548.2|32519.1|32516.7|118
1652104690000|2022-05-09 13:58:10|32538.1|32535.7|32558.6|32556.2|32559.6|32557.2|32536.1|32533.7|60
1652104700000|2022-05-09 13:58:20|32559.1|32556.7|32543.6|32541.2|32560.6|32558.2|32541.6|32539.2|113
1652104710000|2022-05-09 13:58:30|32544.6|32542.2|32553.1|32550.7|32554.6|32552.2|32540.6|32538.2|44
1652104720000|2022-05-09 13:58:40|32552.6|32550.2|32566.6|32564.2|32592.6|32590.2|32552.6|32550.2|254
1652104730000|2022-05-09 13:58:50|32567.6|32565.2|32561.6|32559.2|32572.6|32570.2|32558.6|32556.2|85
1652104740000|2022-05-09 13:59:00|32563.6|32561.2|32546.6|32544.2|32566.6|32564.2|32544.6|32542.2|115
1652104750000|2022-05-09 13:59:10|32546.1|32543.7|32544.6|32542.2|32552.1|32549.7|32536.1|32533.7|82
1652104760000|2022-05-09 13:59:20|32545.1|32542.7|32548.1|32545.7|32551.1|32548.7|32533.6|32531.2|47
1652104770000|2022-05-09 13:59:30|32546.6|32544.2|32547.6|32545.2|32552.6|32550.2|32541.6|32539.2|21
1652104780000|2022-05-09 13:59:40|32547.1|32544.7|32554.1|32551.7|32569.1|32566.7|32547.1|32544.7|63
1652104790000|2022-05-09 13:59:50|32551.6|32549.2|32572.1|32569.7|32572.1|32569.7|32547.1|32544.7|29
1652104800000|2022-05-09 14:00:00|32573.6|32571.2|32528.6|32526.2|32579.6|32577.2|32524.6|32522.2|182
1652104810000|2022-05-09 14:00:10|32528.1|32525.7|32511.6|32509.2|32528.1|32525.7|32510.6|32508.2|107
1652104820000|2022-05-09 14:00:20|32509.1|32506.7|32499.6|32497.2|32514.6|32512.2|32494.1|32491.7|209
1652104830000|2022-05-09 14:00:30|32497.6|32495.2|32510.1|32507.7|32514.6|32512.2|32493.6|32491.2|61
1652104840000|2022-05-09 14:00:40|32509.6|32507.2|32508.6|32506.2|32516.6|32514.2|32504.1|32501.7|106
1652104850000|2022-05-09 14:00:50|32509.6|32507.2|32500.6|32498.2|32511.1|32508.7|32496.1|32493.7|95
1652104860000|2022-05-09 14:01:00|32502.1|32499.7|32500.6|32498.2|32502.1|32499.7|32489.6|32487.2|116
1652104870000|2022-05-09 14:01:10|32501.1|32498.7|32522.6|32520.2|32527.6|32525.2|32501.1|32498.7|162
1652104880000|2022-05-09 14:01:20|32522.1|32519.7|32511.6|32509.2|32522.6|32520.2|32504.1|32501.7|49
1652104890000|2022-05-09 14:01:30|32512.1|32509.7|32560.6|32558.2|32566.6|32564.2|32510.1|32507.7|219
1652104900000|2022-05-09 14:01:40|32559.6|32557.2|32547.6|32545.2|32562.6|32560.2|32544.1|32541.7|117
1652104910000|2022-05-09 14:01:50|32546.6|32544.2|32547.1|32544.7|32552.1|32549.7|32527.6|32525.2|76
1652104920000|2022-05-09 14:02:00|32548.6|32546.2|32546.6|32544.2|32588.6|32586.2|32543.6|32541.2|447
1652104930000|2022-05-09 14:02:10|32547.1|32544.7|32551.6|32549.2|32567.6|32565.2|32547.1|32544.7|88
1652104940000|2022-05-09 14:02:20|32551.1|32548.7|32569.6|32567.2|32569.6|32567.2|32546.6|32544.2|93
1652104950000|2022-05-09 14:02:30|32568.6|32566.2|32539.6|32537.2|32568.6|32566.2|32529.6|32527.2|125
1652104960000|2022-05-09 14:02:40|32540.1|32537.7|32562.6|32560.2|32565.6|32563.2|32539.6|32537.2|80
1652104970000|2022-05-09 14:02:50|32562.1|32559.7|32584.6|32582.2|32586.6|32584.2|32556.1|32553.7|87
1652104980000|2022-05-09 14:03:00|32583.6|32581.2|32590.6|32588.2|32602.6|32600.2|32583.1|32580.7|129
1652104990000|2022-05-09 14:03:10|32588.6|32586.2|32569.6|32567.2|32588.6|32586.2|32565.6|32563.2|94
1652105000000|2022-05-09 14:03:20|32571.6|32569.2|32578.6|32576.2|32582.6|32580.2|32558.6|32556.2|135
1652105010000|2022-05-09 14:03:30|32579.1|32576.7|32596.6|32594.2|32598.6|32596.2|32577.1|32574.7|121
1652105020000|2022-05-09 14:03:40|32595.6|32593.2|32601.6|32599.2|32618.6|32616.2|32595.6|32593.2|251
1652105030000|2022-05-09 14:03:50|32602.1|32599.7|32603.1|32600.7|32614.6|32612.2|32594.6|32592.2|135
1652105040000|2022-05-09 14:04:00|32603.6|32601.2|32611.6|32609.2|32616.1|32613.7|32595.1|32592.7|166
1652105050000|2022-05-09 14:04:10|32612.1|32609.7|32591.6|32589.2|32612.6|32610.2|32585.6|32583.2|100
1652105060000|2022-05-09 14:04:20|32590.6|32588.2|32564.6|32562.2|32590.6|32588.2|32563.6|32561.2|126
1652105070000|2022-05-09 14:04:30|32564.1|32561.7|32555.6|32553.2|32567.6|32565.2|32551.6|32549.2|86
1652105080000|2022-05-09 14:04:40|32556.1|32553.7|32540.6|32538.2|32556.6|32554.2|32537.6|32535.2|79
1652105090000|2022-05-09 14:04:50|32541.6|32539.2|32538.6|32536.2|32541.6|32539.2|32525.6|32523.2|93
1652105100000|2022-05-09 14:05:00|32539.1|32536.7|32543.6|32541.2|32556.6|32554.2|32532.6|32530.2|146
1652105110000|2022-05-09 14:05:10|32542.6|32540.2|32552.6|32550.2|32554.6|32552.2|32538.6|32536.2|156
1652105120000|2022-05-09 14:05:20|32551.6|32549.2|32543.6|32541.2|32557.6|32555.2|32536.6|32534.2|169
1652105130000|2022-05-09 14:05:30|32542.6|32540.2|32544.6|32542.2|32552.6|32550.2|32538.6|32536.2|54
1652105140000|2022-05-09 14:05:40|32545.1|32542.7|32545.6|32543.2|32559.1|32556.7|32540.6|32538.2|48
1652105150000|2022-05-09 14:05:50|32546.6|32544.2|32554.6|32552.2|32560.6|32558.2|32543.6|32541.2|44
1652105160000|2022-05-09 14:06:00|32554.1|32551.7|32539.6|32537.2|32554.1|32551.7|32535.6|32533.2|74
1652105170000|2022-05-09 14:06:10|32539.1|32536.7|32518.6|32516.2|32539.1|32536.7|32517.6|32515.2|81
1652105180000|2022-05-09 14:06:20|32518.1|32515.7|32529.1|32526.7|32530.6|32528.2|32511.6|32509.2|84
1652105190000|2022-05-09 14:06:30|32529.6|32527.2|32517.6|32515.2|32529.6|32527.2|32516.6|32514.2|58
1652105200000|2022-05-09 14:06:40|32517.1|32514.7|32529.6|32527.2|32533.6|32531.2|32512.6|32510.2|69
1652105210000|2022-05-09 14:06:50|32529.1|32526.7|32518.6|32516.2|32531.6|32529.2|32515.6|32513.2|39
1652105220000|2022-05-09 14:07:00|32519.6|32517.2|32520.1|32517.7|32526.1|32523.7|32515.1|32512.7|46
1652105230000|2022-05-09 14:07:10|32518.6|32516.2|32509.1|32506.7|32524.6|32522.2|32508.6|32506.2|115
1652105240000|2022-05-09 14:07:20|32508.1|32505.7|32509.6|32507.2|32513.6|32511.2|32503.6|32501.2|85
1652105250000|2022-05-09 14:07:30|32509.1|32506.7|32506.6|32504.2|32518.6|32516.2|32506.1|32503.7|66
1652105260000|2022-05-09 14:07:40|32505.6|32503.2|32498.6|32496.2|32507.6|32505.2|32496.1|32493.7|87
1652105270000|2022-05-09 14:07:50|32499.1|32496.7|32487.6|32485.2|32501.6|32499.2|32487.6|32485.2|91
1652105280000|2022-05-09 14:08:00|32488.6|32486.2|32485.6|32483.2|32492.6|32490.2|32484.6|32482.2|77
1652105290000|2022-05-09 14:08:10|32485.1|32482.7|32491.6|32489.2|32492.6|32490.2|32476.6|32474.2|107
1652105300000|2022-05-09 14:08:20|32490.6|32488.2|32490.6|32488.2|32501.6|32499.2|32488.1|32485.7|69
1652105310000|2022-05-09 14:08:30|32490.1|32487.7|32484.6|32482.2|32491.6|32489.2|32483.6|32481.2|33
1652105320000|2022-05-09 14:08:40|32483.6|32481.2|32468.6|32466.2|32485.1|32482.7|32467.6|32465.2|160
1652105330000|2022-05-09 14:08:50|32467.6|32465.2|32458.6|32456.2|32470.1|32467.7|32458.6|32456.2|133
1652105340000|2022-05-09 14:09:00|32460.1|32457.7|32459.6|32457.2|32463.1|32460.7|32452.6|32450.2|110
1652105350000|2022-05-09 14:09:10|32460.1|32457.7|32434.1|32431.7|32460.6|32458.2|32433.1|32430.7|109
1652105360000|2022-05-09 14:09:20|32435.1|32432.7|32443.6|32441.2|32447.1|32444.7|32434.1|32431.7|83
1652105370000|2022-05-09 14:09:30|32443.1|32440.7|32447.6|32445.2|32449.1|32446.7|32441.1|32438.7|39
1652105380000|2022-05-09 14:09:40|32448.6|32446.2|32452.6|32450.2|32456.1|32453.7|32448.6|32446.2|55
1652105390000|2022-05-09 14:09:50|32452.1|32449.7|32450.1|32447.7|32455.6|32453.2|32445.6|32443.2|24
1652105400000|2022-05-09 14:10:00|32450.6|32448.2|32470.6|32468.2|32473.6|32471.2|32448.6|32446.2|139
1652105410000|2022-05-09 14:10:10|32471.6|32469.2|32464.6|32462.2|32475.6|32473.2|32462.1|32459.7|94
1652105420000|2022-05-09 14:10:20|32464.1|32461.7|32477.6|32475.2|32478.6|32476.2|32460.6|32458.2|79
1652105430000|2022-05-09 14:10:30|32477.1|32474.7|32494.6|32492.2|32498.6|32496.2|32476.6|32474.2|276
1652105440000|2022-05-09 14:10:40|32495.1|32492.7|32504.6|32502.2|32514.6|32512.2|32494.6|32492.2|98
1652105450000|2022-05-09 14:10:50|32504.1|32501.7|32496.1|32493.7|32505.6|32503.2|32494.6|32492.2|75
1652105460000|2022-05-09 14:11:00|32495.6|32493.2|32506.6|32504.2|32508.6|32506.2|32488.6|32486.2|89
1652105470000|2022-05-09 14:11:10|32507.1|32504.7|32520.6|32518.2|32529.6|32527.2|32504.1|32501.7|99
1652105480000|2022-05-09 14:11:20|32521.1|32518.7|32514.6|32512.2|32530.6|32528.2|32514.6|32512.2|45
1652105490000|2022-05-09 14:11:30|32516.6|32514.2|32522.6|32520.2|32523.6|32521.2|32513.1|32510.7|56
1652105500000|2022-05-09 14:11:40|32521.6|32519.2|32519.6|32517.2|32525.6|32523.2|32515.6|32513.2|35
1652105510000|2022-05-09 14:11:50|32518.6|32516.2|32522.6|32520.2|32530.1|32527.7|32509.6|32507.2|82
1652105520000|2022-05-09 14:12:00|32521.6|32519.2|32509.6|32507.2|32522.6|32520.2|32504.6|32502.2|54
1652105530000|2022-05-09 14:12:10|32509.1|32506.7|32538.6|32536.2|32538.6|32536.2|32504.6|32502.2|105
1652105540000|2022-05-09 14:12:20|32536.6|32534.2|32520.6|32518.2|32536.6|32534.2|32519.6|32517.2|60
1652105550000|2022-05-09 14:12:30|32519.6|32517.2|32501.6|32499.2|32519.6|32517.2|32498.6|32496.2|40
1652105560000|2022-05-09 14:12:40|32502.6|32500.2|32535.6|32533.2|32535.6|32533.2|32501.1|32498.7|71
1652105570000|2022-05-09 14:12:50|32534.6|32532.2|32542.6|32540.2|32547.1|32544.7|32532.6|32530.2|82
1652105580000|2022-05-09 14:13:00|32541.6|32539.2|32547.6|32545.2|32548.6|32546.2|32538.6|32536.2|47
1652105590000|2022-05-09 14:13:10|32546.6|32544.2|32583.6|32581.2|32588.6|32586.2|32546.6|32544.2|393
1652105600000|2022-05-09 14:13:20|32584.6|32582.2|32588.6|32586.2|32594.6|32592.2|32583.1|32580.7|82
1652105610000|2022-05-09 14:13:30|32589.6|32587.2|32579.1|32576.7|32591.6|32589.2|32574.6|32572.2|49
1652105620000|2022-05-09 14:13:40|32577.6|32575.2|32569.1|32566.7|32577.6|32575.2|32558.6|32556.2|54
1652105630000|2022-05-09 14:13:50|32568.6|32566.2|32558.6|32556.2|32573.1|32570.7|32557.6|32555.2|46
1652105640000|2022-05-09 14:14:00|32558.1|32555.7|32567.1|32564.7|32573.1|32570.7|32556.6|32554.2|83
1652105650000|2022-05-09 14:14:10|32567.6|32565.2|32573.6|32571.2|32581.1|32578.7|32567.6|32565.2|40
1652105660000|2022-05-09 14:14:20|32571.6|32569.2|32575.6|32573.2|32578.1|32575.7|32561.1|32558.7|28
1652105670000|2022-05-09 14:14:30|32575.1|32572.7|32573.1|32570.7|32577.6|32575.2|32571.1|32568.7|21
1652105680000|2022-05-09 14:14:40|32573.6|32571.2|32564.1|32561.7|32575.6|32573.2|32561.6|32559.2|23
1652105690000|2022-05-09 14:14:50|32563.6|32561.2|32550.6|32548.2|32565.1|32562.7|32548.1|32545.7|57
1652105700000|2022-05-09 14:15:00|32551.1|32548.7|32565.6|32563.2|32573.6|32571.2|32542.1|32539.7|325
1652105710000|2022-05-09 14:15:10|32565.1|32562.7|32580.6|32578.2|32585.1|32582.7|32565.1|32562.7|100
1652105720000|2022-05-09 14:15:20|32579.1|32576.7|32555.6|32553.2|32579.6|32577.2|32555.6|32553.2|47
1652105730000|2022-05-09 14:15:30|32553.1|32550.7|32545.1|32542.7|32558.6|32556.2|32536.6|32534.2|85
1652105740000|2022-05-09 14:15:40|32544.6|32542.2|32553.1|32550.7|32553.6|32551.2|32541.6|32539.2|27
1652105750000|2022-05-09 14:15:50|32552.6|32550.2|32558.1|32555.7|32574.1|32571.7|32547.6|32545.2|40
1652105760000|2022-05-09 14:16:00|32557.6|32555.2|32569.1|32566.7|32575.1|32572.7|32552.1|32549.7|61
1652105770000|2022-05-09 14:16:10|32570.6|32568.2|32589.6|32587.2|32595.1|32592.7|32569.6|32567.2|223
1652105780000|2022-05-09 14:16:20|32588.6|32586.2|32586.1|32583.7|32591.6|32589.2|32581.6|32579.2|48
1652105790000|2022-05-09 14:16:30|32585.6|32583.2|32554.6|32552.2|32585.6|32583.2|32553.1|32550.7|127
1652105800000|2022-05-09 14:16:40|32554.1|32551.7|32557.6|32555.2|32568.1|32565.7|32552.6|32550.2|29
1652105810000|2022-05-09 14:16:50|32558.1|32555.7|32571.1|32568.7|32577.6|32575.2|32554.1|32551.7|121
1652105820000|2022-05-09 14:17:00|32572.6|32570.2|32568.1|32565.7|32586.1|32583.7|32565.1|32562.7|75
1652105830000|2022-05-09 14:17:10|32567.1|32564.7|32580.1|32577.7|32581.1|32578.7|32566.1|32563.7|49
1652105840000|2022-05-09 14:17:20|32579.6|32577.2|32567.6|32565.2|32583.6|32581.2|32563.6|32561.2|38
1652105850000|2022-05-09 14:17:30|32568.1|32565.7|32559.6|32557.2|32568.6|32566.2|32555.6|32553.2|33
1652105860000|2022-05-09 14:17:40|32560.1|32557.7|32554.6|32552.2|32562.6|32560.2|32548.6|32546.2|42
1652105870000|2022-05-09 14:17:50|32552.6|32550.2|32538.6|32536.2|32562.6|32560.2|32538.6|32536.2|56
1652105880000|2022-05-09 14:18:00|32537.1|32534.7|32533.1|32530.7|32548.6|32546.2|32526.6|32524.2|85
1652105890000|2022-05-09 14:18:10|32533.6|32531.2|32519.6|32517.2|32535.1|32532.7|32517.1|32514.7|50
1652105900000|2022-05-09 14:18:20|32523.6|32521.2|32532.6|32530.2|32535.6|32533.2|32516.1|32513.7|117
1652105910000|2022-05-09 14:18:30|32531.6|32529.2|32527.6|32525.2|32531.6|32529.2|32524.1|32521.7|66
1652105920000|2022-05-09 14:18:40|32530.1|32527.7|32526.6|32524.2|32530.1|32527.7|32516.6|32514.2|43
1652105930000|2022-05-09 14:18:50|32525.6|32523.2|32522.6|32520.2|32527.6|32525.2|32508.1|32505.7|70
1652105940000|2022-05-09 14:19:00|32522.1|32519.7|32510.6|32508.2|32522.6|32520.2|32507.6|32505.2|64
1652105950000|2022-05-09 14:19:10|32510.1|32507.7|32506.6|32504.2|32514.6|32512.2|32501.1|32498.7|81
1652105960000|2022-05-09 14:19:20|32505.6|32503.2|32520.6|32518.2|32528.6|32526.2|32503.1|32500.7|90
1652105970000|2022-05-09 14:19:30|32519.6|32517.2|32504.6|32502.2|32519.6|32517.2|32495.6|32493.2|58
1652105980000|2022-05-09 14:19:40|32505.1|32502.7|32489.6|32487.2|32505.6|32503.2|32479.6|32477.2|140
1652105990000|2022-05-09 14:19:50|32488.6|32486.2|32499.1|32496.7|32507.6|32505.2|32488.6|32486.2|124
1652106000000|2022-05-09 14:20:00|32498.6|32496.2|32489.6|32487.2|32501.6|32499.2|32482.6|32480.2|88
1652106010000|2022-05-09 14:20:10|32488.6|32486.2|32494.6|32492.2|32510.6|32508.2|32488.1|32485.7|97
1652106020000|2022-05-09 14:20:20|32495.6|32493.2|32482.6|32480.2|32495.6|32493.2|32480.1|32477.7|48
1652106030000|2022-05-09 14:20:30|32482.1|32479.7|32482.6|32480.2|32489.6|32487.2|32478.6|32476.2|85
1652106040000|2022-05-09 14:20:40|32483.6|32481.2|32483.6|32481.2|32484.6|32482.2|32474.1|32471.7|65
1652106050000|2022-05-09 14:20:50|32485.6|32483.2|32484.1|32481.7|32503.6|32501.2|32476.6|32474.2|163
1652106060000|2022-05-09 14:21:00|32483.6|32481.2|32493.6|32491.2|32501.6|32499.2|32479.6|32477.2|105
1652106070000|2022-05-09 14:21:10|32490.6|32488.2|32491.6|32489.2|32496.6|32494.2|32486.6|32484.2|48
1652106080000|2022-05-09 14:21:20|32491.1|32488.7|32507.6|32505.2|32512.1|32509.7|32491.1|32488.7|107
1652106090000|2022-05-09 14:21:30|32507.1|32504.7|32502.1|32499.7|32522.6|32520.2|32502.1|32499.7|97
1652106100000|2022-05-09 14:21:40|32501.6|32499.2|32497.6|32495.2|32504.6|32502.2|32493.6|32491.2|29
1652106110000|2022-05-09 14:21:50|32498.1|32495.7|32519.6|32517.2|32519.6|32517.2|32496.6|32494.2|59
1652106120000|2022-05-09 14:22:00|32518.6|32516.2|32509.6|32507.2|32519.1|32516.7|32505.6|32503.2|82
1652106130000|2022-05-09 14:22:10|32509.1|32506.7|32483.6|32481.2|32509.1|32506.7|32476.6|32474.2|204
1652106140000|2022-05-09 14:22:20|32484.1|32481.7|32468.6|32466.2|32488.1|32485.7|32467.1|32464.7|183
1652106150000|2022-05-09 14:22:30|32467.1|32464.7|32463.6|32461.2|32471.1|32468.7|32460.6|32458.2|114
1652106160000|2022-05-09 14:22:40|32463.1|32460.7|32466.6|32464.2|32473.6|32471.2|32461.1|32458.7|91
1652106170000|2022-05-09 14:22:50|32465.6|32463.2|32454.6|32452.2|32469.6|32467.2|32454.6|32452.2|103
1652106180000|2022-05-09 14:23:00|32455.1|32452.7|32458.6|32456.2|32463.6|32461.2|32453.6|32451.2|133
1652106190000|2022-05-09 14:23:10|32458.1|32455.7|32462.6|32460.2|32465.6|32463.2|32455.6|32453.2|62
1652106200000|2022-05-09 14:23:20|32461.6|32459.2|32455.6|32453.2|32475.1|32472.7|32454.6|32452.2|106
1652106210000|2022-05-09 14:23:30|32454.6|32452.2|32458.6|32456.2|32465.6|32463.2|32454.6|32452.2|79
1652106220000|2022-05-09 14:23:40|32459.6|32457.2|32460.6|32458.2|32463.6|32461.2|32453.1|32450.7|50
1652106230000|2022-05-09 14:23:50|32459.6|32457.2|32469.1|32466.7|32469.6|32467.2|32458.1|32455.7|39
1652106240000|2022-05-09 14:24:00|32468.6|32466.2|32452.1|32449.7|32468.6|32466.2|32449.1|32446.7|93
1652106250000|2022-05-09 14:24:10|32452.6|32450.2|32462.6|32460.2|32465.6|32463.2|32447.6|32445.2|67
1652106260000|2022-05-09 14:24:20|32463.6|32461.2|32457.6|32455.2|32465.6|32463.2|32454.6|32452.2|45
1652106270000|2022-05-09 14:24:30|32457.1|32454.7|32444.6|32442.2|32458.6|32456.2|32444.6|32442.2|67
1652106280000|2022-05-09 14:24:40|32445.1|32442.7|32442.6|32440.2|32451.1|32448.7|32442.6|32440.2|91
1652106290000|2022-05-09 14:24:50|32443.1|32440.7|32440.6|32438.2|32448.6|32446.2|32438.6|32436.2|60
1652106300000|2022-05-09 14:25:00|32440.1|32437.7|32458.6|32456.2|32461.6|32459.2|32431.6|32429.2|171
1652106310000|2022-05-09 14:25:10|32459.6|32457.2|32441.1|32438.7|32459.6|32457.2|32439.6|32437.2|66
1652106320000|2022-05-09 14:25:20|32440.6|32438.2|32449.6|32447.2|32458.1|32455.7|32439.6|32437.2|96
1652106330000|2022-05-09 14:25:30|32451.6|32449.2|32458.1|32455.7|32458.6|32456.2|32448.6|32446.2|35
1652106340000|2022-05-09 14:25:40|32457.6|32455.2|32454.6|32452.2|32462.6|32460.2|32452.6|32450.2|39
1652106350000|2022-05-09 14:25:50|32454.1|32451.7|32479.6|32477.2|32479.6|32477.2|32451.6|32449.2|263
1652106360000|2022-05-09 14:26:00|32478.6|32476.2|32476.1|32473.7|32478.6|32476.2|32472.6|32470.2|96
1652106370000|2022-05-09 14:26:10|32475.6|32473.2|32473.6|32471.2|32477.6|32475.2|32471.6|32469.2|46
1652106380000|2022-05-09 14:26:20|32474.6|32472.2|32482.6|32480.2|32486.6|32484.2|32473.1|32470.7|143
1652106390000|2022-05-09 14:26:30|32483.6|32481.2|32473.1|32470.7|32484.1|32481.7|32472.6|32470.2|46
1652106400000|2022-05-09 14:26:40|32473.6|32471.2|32457.6|32455.2|32485.1|32482.7|32457.6|32455.2|192
1652106410000|2022-05-09 14:26:50|32456.6|32454.2|32476.6|32474.2|32479.6|32477.2|32453.6|32451.2|256
1652106420000|2022-05-09 14:27:00|32476.1|32473.7|32463.6|32461.2|32476.1|32473.7|32462.6|32460.2|71
1652106430000|2022-05-09 14:27:10|32463.1|32460.7|32454.6|32452.2|32465.1|32462.7|32453.6|32451.2|41
1652106440000|2022-05-09 14:27:20|32453.6|32451.2|32465.6|32463.2|32473.1|32470.7|32450.1|32447.7|74
1652106450000|2022-05-09 14:27:30|32465.1|32462.7|32466.6|32464.2|32471.6|32469.2|32461.6|32459.2|32
1652106460000|2022-05-09 14:27:40|32465.6|32463.2|32469.1|32466.7|32473.6|32471.2|32461.6|32459.2|14
1652106470000|2022-05-09 14:27:50|32469.6|32467.2|32469.6|32467.2|32474.6|32472.2|32464.6|32462.2|31
1652106480000|2022-05-09 14:28:00|32468.6|32466.2|32453.6|32451.2|32470.6|32468.2|32452.1|32449.7|49
1652106490000|2022-05-09 14:28:10|32454.1|32451.7|32447.6|32445.2|32454.6|32452.2|32446.6|32444.2|43
1652106500000|2022-05-09 14:28:20|32448.1|32445.7|32453.6|32451.2|32462.6|32460.2|32439.6|32437.2|213
1652106510000|2022-05-09 14:28:30|32453.1|32450.7|32450.6|32448.2|32458.6|32456.2|32444.6|32442.2|56
1652106520000|2022-05-09 14:28:40|32451.6|32449.2|32438.6|32436.2|32452.6|32450.2|32435.1|32432.7|69
1652106530000|2022-05-09 14:28:50|32438.1|32435.7|32429.6|32427.2|32442.6|32440.2|32425.6|32423.2|199
1652106540000|2022-05-09 14:29:00|32429.1|32426.7|32430.1|32427.7|32431.1|32428.7|32418.1|32415.7|106
1652106550000|2022-05-09 14:29:10|32431.6|32429.2|32412.1|32409.7|32433.6|32431.2|32407.6|32405.2|104
1652106560000|2022-05-09 14:29:20|32411.6|32409.2|32420.6|32418.2|32432.1|32429.7|32411.6|32409.2|174
1652106570000|2022-05-09 14:29:30|32419.6|32417.2|32416.6|32414.2|32420.6|32418.2|32414.1|32411.7|19
1652106580000|2022-05-09 14:29:40|32415.6|32413.2|32418.1|32415.7|32421.1|32418.7|32412.6|32410.2|48
1652106590000|2022-05-09 14:29:50|32418.6|32416.2|32429.6|32427.2|32434.6|32432.2|32417.6|32415.2|202
1652106600000|2022-05-09 14:30:00|32428.6|32426.2|32405.6|32403.2|32428.6|32426.2|32405.6|32403.2|128
1652106610000|2022-05-09 14:30:10|32406.1|32403.7|32403.6|32401.2|32408.6|32406.2|32400.1|32397.7|110
1652106620000|2022-05-09 14:30:20|32403.1|32400.7|32405.6|32403.2|32407.1|32404.7|32398.1|32395.7|58
1652106630000|2022-05-09 14:30:30|32405.1|32402.7|32413.6|32411.2|32420.6|32418.2|32401.1|32398.7|130
1652106640000|2022-05-09 14:30:40|32414.1|32411.7|32408.1|32405.7|32414.1|32411.7|32404.6|32402.2|75
1652106650000|2022-05-09 14:30:50|32407.6|32405.2|32412.6|32410.2|32416.6|32414.2|32406.6|32404.2|60
1652106660000|2022-05-09 14:31:00|32412.1|32409.7|32410.6|32408.2|32418.1|32415.7|32409.6|32407.2|81
1652106670000|2022-05-09 14:31:10|32410.1|32407.7|32418.1|32415.7|32419.1|32416.7|32408.6|32406.2|18
1652106680000|2022-05-09 14:31:20|32416.6|32414.2|32416.1|32413.7|32416.6|32414.2|32408.6|32406.2|30
1652106690000|2022-05-09 14:31:30|32415.6|32413.2|32414.6|32412.2|32418.6|32416.2|32408.6|32406.2|54
1652106700000|2022-05-09 14:31:40|32414.1|32411.7|32423.6|32421.2|32426.1|32423.7|32411.6|32409.2|80
1652106710000|2022-05-09 14:31:50|32422.6|32420.2|32412.6|32410.2|32422.6|32420.2|32412.1|32409.7|55
1652106720000|2022-05-09 14:32:00|32413.6|32411.2|32417.1|32414.7|32419.6|32417.2|32407.6|32405.2|98
1652106730000|2022-05-09 14:32:10|32417.6|32415.2|32412.6|32410.2|32419.6|32417.2|32411.6|32409.2|60
1652106740000|2022-05-09 14:32:20|32413.1|32410.7|32407.6|32405.2|32415.1|32412.7|32406.1|32403.7|52
1652106750000|2022-05-09 14:32:30|32406.6|32404.2|32416.6|32414.2|32418.1|32415.7|32406.6|32404.2|58
1652106760000|2022-05-09 14:32:40|32416.1|32413.7|32406.1|32403.7|32416.1|32413.7|32406.1|32403.7|29
1652106770000|2022-05-09 14:32:50|32405.6|32403.2|32407.6|32405.2|32410.6|32408.2|32402.6|32400.2|38
1652106780000|2022-05-09 14:33:00|32407.1|32404.7|32418.6|32416.2|32421.1|32418.7|32391.1|32388.7|249
1652106790000|2022-05-09 14:33:10|32418.1|32415.7|32411.6|32409.2|32422.6|32420.2|32410.1|32407.7|65
1652106800000|2022-05-09 14:33:20|32411.1|32408.7|32422.6|32420.2|32423.1|32420.7|32411.1|32408.7|56
1652106810000|2022-05-09 14:33:30|32422.1|32419.7|32418.6|32416.2|32423.6|32421.2|32415.6|32413.2|19
1652106820000|2022-05-09 14:33:40|32419.6|32417.2|32413.6|32411.2|32422.1|32419.7|32409.6|32407.2|32
1652106830000|2022-05-09 14:33:50|32413.1|32410.7|32418.6|32416.2|32423.1|32420.7|32413.1|32410.7|31
1652106840000|2022-05-09 14:34:00|32418.1|32415.7|32415.6|32413.2|32420.1|32417.7|32411.6|32409.2|72
1652106850000|2022-05-09 14:34:10|32415.1|32412.7|32417.6|32415.2|32420.6|32418.2|32407.6|32405.2|39
1652106860000|2022-05-09 14:34:20|32418.1|32415.7|32426.6|32424.2|32428.1|32425.7|32418.1|32415.7|98
1652106870000|2022-05-09 14:34:30|32427.1|32424.7|32451.6|32449.2|32460.6|32458.2|32425.6|32423.2|206
1652106880000|2022-05-09 14:34:40|32450.6|32448.2|32460.6|32458.2|32467.1|32464.7|32447.6|32445.2|112
1652106890000|2022-05-09 14:34:50|32461.1|32458.7|32448.1|32445.7|32464.6|32462.2|32447.6|32445.2|53
1652106900000|2022-05-09 14:35:00|32449.1|32446.7|32451.6|32449.2|32453.6|32451.2|32440.6|32438.2|73
1652106910000|2022-05-09 14:35:10|32452.6|32450.2|32442.6|32440.2|32453.6|32451.2|32440.6|32438.2|35
1652106920000|2022-05-09 14:35:20|32443.6|32441.2|32453.6|32451.2|32457.6|32455.2|32443.6|32441.2|21
1652106930000|2022-05-09 14:35:30|32453.1|32450.7|32441.6|32439.2|32454.6|32452.2|32438.6|32436.2|27
1652106940000|2022-05-09 14:35:40|32442.6|32440.2|32450.6|32448.2|32453.6|32451.2|32437.6|32435.2|41
1652106950000|2022-05-09 14:35:50|32452.6|32450.2|32440.6|32438.2|32454.6|32452.2|32440.6|32438.2|28
1652106960000|2022-05-09 14:36:00|32439.6|32437.2|32438.6|32436.2|32439.6|32437.2|32428.1|32425.7|95
1652106970000|2022-05-09 14:36:10|32438.1|32435.7|32432.6|32430.2|32441.1|32438.7|32429.6|32427.2|50
1652106980000|2022-05-09 14:36:20|32430.6|32428.2|32441.1|32438.7|32442.6|32440.2|32429.6|32427.2|21
1652106990000|2022-05-09 14:36:30|32441.6|32439.2|32446.6|32444.2|32448.6|32446.2|32440.6|32438.2|51
1652107000000|2022-05-09 14:36:40|32446.1|32443.7|32454.6|32452.2|32459.6|32457.2|32445.6|32443.2|51
1652107010000|2022-05-09 14:36:50|32454.1|32451.7|32437.6|32435.2|32454.6|32452.2|32436.6|32434.2|49
1652107020000|2022-05-09 14:37:00|32436.6|32434.2|32433.6|32431.2|32437.6|32435.2|32427.6|32425.2|62
1652107030000|2022-05-09 14:37:10|32433.1|32430.7|32430.1|32427.7|32436.6|32434.2|32428.6|32426.2|27
1652107040000|2022-05-09 14:37:20|32429.6|32427.2|32412.6|32410.2|32431.6|32429.2|32412.6|32410.2|40
1652107050000|2022-05-09 14:37:30|32412.1|32409.7|32415.6|32413.2|32422.6|32420.2|32412.1|32409.7|56
1652107060000|2022-05-09 14:37:40|32415.1|32412.7|32411.6|32409.2|32418.6|32416.2|32410.1|32407.7|35
1652107070000|2022-05-09 14:37:50|32412.6|32410.2|32409.6|32407.2|32413.6|32411.2|32408.6|32406.2|24
1652107080000|2022-05-09 14:38:00|32409.1|32406.7|32405.6|32403.2|32410.1|32407.7|32398.6|32396.2|129
1652107090000|2022-05-09 14:38:10|32407.6|32405.2|32401.1|32398.7|32407.6|32405.2|32396.6|32394.2|68
1652107100000|2022-05-09 14:38:20|32400.6|32398.2|32397.6|32395.2|32412.6|32410.2|32397.6|32395.2|54
1652107110000|2022-05-09 14:38:30|32397.1|32394.7|32394.6|32392.2|32399.6|32397.2|32391.6|32389.2|52
1652107120000|2022-05-09 14:38:40|32395.1|32392.7|32395.6|32393.2|32398.1|32395.7|32391.6|32389.2|40
1652107130000|2022-05-09 14:38:50|32395.1|32392.7|32394.6|32392.2|32397.6|32395.2|32391.6|32389.2|24
1652107140000|2022-05-09 14:39:00|32395.1|32392.7|32392.6|32390.2|32396.6|32394.2|32391.1|32388.7|41
1652107150000|2022-05-09 14:39:10|32392.1|32389.7|32373.6|32371.2|32398.1|32395.7|32373.6|32371.2|320
1652107160000|2022-05-09 14:39:20|32374.1|32371.7|32367.6|32365.2|32377.6|32375.2|32367.1|32364.7|99
1652107170000|2022-05-09 14:39:30|32368.1|32365.7|32359.1|32356.7|32368.1|32365.7|32357.1|32354.7|263
1652107180000|2022-05-09 14:39:40|32359.6|32357.2|32361.6|32359.2|32363.1|32360.7|32354.6|32352.2|75
1652107190000|2022-05-09 14:39:50|32360.6|32358.2|32357.1|32354.7|32364.6|32362.2|32356.1|32353.7|44
1652107200000|2022-05-09 14:40:00|32356.6|32354.2|32364.6|32362.2|32368.6|32366.2|32353.6|32351.2|113
1652107210000|2022-05-09 14:40:10|32365.1|32362.7|32373.1|32370.7|32377.1|32374.7|32364.1|32361.7|119
1652107220000|2022-05-09 14:40:20|32370.6|32368.2|32380.6|32378.2|32385.1|32382.7|32367.6|32365.2|100
1652107230000|2022-05-09 14:40:30|32379.6|32377.2|32387.6|32385.2|32391.1|32388.7|32378.6|32376.2|124
1652107240000|2022-05-09 14:40:40|32386.6|32384.2|32386.6|32384.2|32387.1|32384.7|32374.6|32372.2|117
1652107250000|2022-05-09 14:40:50|32387.1|32384.7|32381.6|32379.2|32391.6|32389.2|32381.6|32379.2|41
1652107260000|2022-05-09 14:41:00|32381.1|32378.7|32391.6|32389.2|32400.6|32398.2|32380.6|32378.2|184
1652107270000|2022-05-09 14:41:10|32390.6|32388.2|32399.6|32397.2|32409.6|32407.2|32387.6|32385.2|164
1652107280000|2022-05-09 14:41:20|32399.1|32396.7|32423.6|32421.2|32423.6|32421.2|32398.6|32396.2|97
1652107290000|2022-05-09 14:41:30|32422.6|32420.2|32432.6|32430.2|32432.6|32430.2|32414.6|32412.2|67
1652107300000|2022-05-09 14:41:40|32433.1|32430.7|32416.6|32414.2|32440.6|32438.2|32416.6|32414.2|95
1652107310000|2022-05-09 14:41:50|32416.1|32413.7|32413.6|32411.2|32419.6|32417.2|32407.6|32405.2|65
1652107320000|2022-05-09 14:42:00|32412.6|32410.2|32417.1|32414.7|32424.6|32422.2|32410.6|32408.2|48
1652107330000|2022-05-09 14:42:10|32416.6|32414.2|32424.6|32422.2|32425.6|32423.2|32406.6|32404.2|43
1652107340000|2022-05-09 14:42:20|32425.1|32422.7|32452.6|32450.2|32457.6|32455.2|32417.6|32415.2|144
1652107350000|2022-05-09 14:42:30|32452.1|32449.7|32428.1|32425.7|32452.1|32449.7|32424.6|32422.2|124
1652107360000|2022-05-09 14:42:40|32427.6|32425.2|32437.1|32434.7|32439.1|32436.7|32427.6|32425.2|23
1652107370000|2022-05-09 14:42:50|32436.6|32434.2|32431.6|32429.2|32444.1|32441.7|32431.1|32428.7|28
1652107380000|2022-05-09 14:43:00|32431.1|32428.7|32446.1|32443.7|32449.1|32446.7|32426.1|32423.7|97
1652107390000|2022-05-09 14:43:10|32445.6|32443.2|32438.1|32435.7|32455.6|32453.2|32437.6|32435.2|37
1652107400000|2022-05-09 14:43:20|32438.6|32436.2|32429.1|32426.7|32439.1|32436.7|32429.1|32426.7|23
1652107410000|2022-05-09 14:43:30|32428.6|32426.2|32420.1|32417.7|32428.6|32426.2|32420.1|32417.7|29
1652107420000|2022-05-09 14:43:40|32419.6|32417.2|32424.6|32422.2|32426.6|32424.2|32416.6|32414.2|24
1652107430000|2022-05-09 14:43:50|32424.1|32421.7|32415.1|32412.7|32424.1|32421.7|32412.6|32410.2|20
1652107440000|2022-05-09 14:44:00|32414.6|32412.2|32407.1|32404.7|32415.6|32413.2|32398.6|32396.2|75
1652107450000|2022-05-09 14:44:10|32407.6|32405.2|32395.6|32393.2|32407.6|32405.2|32393.1|32390.7|51
1652107460000|2022-05-09 14:44:20|32394.1|32391.7|32402.6|32400.2|32409.1|32406.7|32385.1|32382.7|271
1652107470000|2022-05-09 14:44:30|32402.1|32399.7|32409.6|32407.2|32410.1|32407.7|32401.1|32398.7|24
1652107480000|2022-05-09 14:44:40|32413.1|32410.7|32422.1|32419.7|32424.1|32421.7|32412.1|32409.7|85
1652107490000|2022-05-09 14:44:50|32421.6|32419.2|32436.1|32433.7|32440.1|32437.7|32416.6|32414.2|63
1652107500000|2022-05-09 14:45:00|32437.1|32434.7|32437.6|32435.2|32456.6|32454.2|32436.6|32434.2|142
1652107510000|2022-05-09 14:45:10|32436.6|32434.2|32433.1|32430.7|32440.6|32438.2|32423.1|32420.7|90
1652107520000|2022-05-09 14:45:20|32432.6|32430.2|32439.1|32436.7|32440.1|32437.7|32428.6|32426.2|30
1652107530000|2022-05-09 14:45:30|32438.6|32436.2|32445.1|32442.7|32451.1|32448.7|32438.1|32435.7|51
1652107540000|2022-05-09 14:45:40|32445.6|32443.2|32437.1|32434.7|32448.6|32446.2|32433.6|32431.2|59
1652107550000|2022-05-09 14:45:50|32437.6|32435.2|32448.1|32445.7|32451.6|32449.2|32431.1|32428.7|40
1652107560000|2022-05-09 14:46:00|32448.6|32446.2|32458.1|32455.7|32460.1|32457.7|32447.6|32445.2|30
1652107570000|2022-05-09 14:46:10|32459.1|32456.7|32458.1|32455.7|32460.1|32457.7|32450.1|32447.7|22
1652107580000|2022-05-09 14:46:20|32459.1|32456.7|32460.1|32457.7|32464.6|32462.2|32457.1|32454.7|48
1652107590000|2022-05-09 14:46:30|32461.1|32458.7|32464.6|32462.2|32470.1|32467.7|32460.6|32458.2|59
1652107600000|2022-05-09 14:46:40|32464.1|32461.7|32459.1|32456.7|32465.6|32463.2|32455.1|32452.7|29
1652107610000|2022-05-09 14:46:50|32458.6|32456.2|32436.6|32434.2|32465.1|32462.7|32436.6|32434.2|58
1652107620000|2022-05-09 14:47:00|32432.6|32430.2|32436.1|32433.7|32436.6|32434.2|32427.1|32424.7|99
1652107630000|2022-05-09 14:47:10|32435.6|32433.2|32429.1|32426.7|32436.6|32434.2|32424.1|32421.7|32
1652107640000|2022-05-09 14:47:20|32429.6|32427.2|32433.1|32430.7|32433.6|32431.2|32423.6|32421.2|16
1652107650000|2022-05-09 14:47:30|32432.6|32430.2|32426.1|32423.7|32434.1|32431.7|32422.1|32419.7|94
1652107660000|2022-05-09 14:47:40|32425.6|32423.2|32440.6|32438.2|32443.1|32440.7|32424.1|32421.7|44
1652107670000|2022-05-09 14:47:50|32443.1|32440.7|32474.1|32471.7|32476.6|32474.2|32443.1|32440.7|139
1652107680000|2022-05-09 14:48:00|32476.6|32474.2|32459.6|32457.2|32480.6|32478.2|32457.1|32454.7|68
1652107690000|2022-05-09 14:48:10|32460.1|32457.7|32449.6|32447.2|32465.1|32462.7|32449.6|32447.2|30
1652107700000|2022-05-09 14:48:20|32448.6|32446.2|32446.6|32444.2|32451.1|32448.7|32438.6|32436.2|46
1652107710000|2022-05-09 14:48:30|32446.1|32443.7|32459.1|32456.7|32460.1|32457.7|32444.6|32442.2|41
1652107720000|2022-05-09 14:48:40|32459.6|32457.2|32451.1|32448.7|32460.6|32458.2|32448.6|32446.2|23
1652107730000|2022-05-09 14:48:50|32451.6|32449.2|32464.1|32461.7|32471.1|32468.7|32451.6|32449.2|57
1652107740000|2022-05-09 14:49:00|32463.6|32461.2|32482.6|32480.2|32483.1|32480.7|32463.6|32461.2|65
1652107750000|2022-05-09 14:49:10|32480.6|32478.2|32473.6|32471.2|32482.1|32479.7|32470.6|32468.2|34
1652107760000|2022-05-09 14:49:20|32473.1|32470.7|32478.6|32476.2|32479.6|32477.2|32471.1|32468.7|25
1652107770000|2022-05-09 14:49:30|32477.6|32475.2|32461.1|32458.7|32479.1|32476.7|32458.1|32455.7|35
1652107780000|2022-05-09 14:49:40|32460.6|32458.2|32454.1|32451.7|32461.1|32458.7|32447.1|32444.7|46
1652107790000|2022-05-09 14:49:50|32454.6|32452.2|32447.6|32445.2|32458.1|32455.7|32447.6|32445.2|23
1652107800000|2022-05-09 14:50:00|32448.1|32445.7|32452.1|32449.7|32458.1|32455.7|32443.1|32440.7|53
1652107810000|2022-05-09 14:50:10|32452.6|32450.2|32466.6|32464.2|32468.1|32465.7|32448.1|32445.7|40
1652107820000|2022-05-09 14:50:20|32465.6|32463.2|32470.6|32468.2|32484.6|32482.2|32465.1|32462.7|85
1652107830000|2022-05-09 14:50:30|32471.1|32468.7|32459.6|32457.2|32476.6|32474.2|32456.6|32454.2|45
1652107840000|2022-05-09 14:50:40|32460.1|32457.7|32456.6|32454.2|32465.1|32462.7|32455.6|32453.2|28
1652107850000|2022-05-09 14:50:50|32456.1|32453.7|32454.1|32451.7|32461.1|32458.7|32450.6|32448.2|56
1652107860000|2022-05-09 14:51:00|32452.6|32450.2|32443.1|32440.7|32452.6|32450.2|32436.1|32433.7|61
1652107870000|2022-05-09 14:51:10|32442.6|32440.2|32446.1|32443.7|32451.1|32448.7|32442.1|32439.7|16
1652107880000|2022-05-09 14:51:20|32444.6|32442.2|32417.6|32415.2|32444.6|32442.2|32417.6|32415.2|98
1652107890000|2022-05-09 14:51:30|32417.1|32414.7|32402.6|32400.2|32417.1|32414.7|32393.6|32391.2|103
1652107900000|2022-05-09 14:51:40|32403.1|32400.7|32402.6|32400.2|32407.6|32405.2|32397.1|32394.7|55
1652107910000|2022-05-09 14:51:50|32401.6|32399.2|32398.6|32396.2|32403.6|32401.2|32393.1|32390.7|38
1652107920000|2022-05-09 14:52:00|32399.1|32396.7|32413.6|32411.2|32424.6|32422.2|32396.1|32393.7|137
1652107930000|2022-05-09 14:52:10|32414.6|32412.2|32405.6|32403.2|32416.1|32413.7|32404.6|32402.2|40
1652107940000|2022-05-09 14:52:20|32404.1|32401.7|32409.6|32407.2|32417.1|32414.7|32403.1|32400.7|60
1652107950000|2022-05-09 14:52:30|32414.1|32411.7|32404.6|32402.2|32418.6|32416.2|32403.6|32401.2|83
1652107960000|2022-05-09 14:52:40|32405.1|32402.7|32411.6|32409.2|32413.1|32410.7|32403.6|32401.2|40
1652107970000|2022-05-09 14:52:50|32411.1|32408.7|32417.1|32414.7|32430.6|32428.2|32411.1|32408.7|59
1652107980000|2022-05-09 14:53:00|32415.1|32412.7|32410.1|32407.7|32418.6|32416.2|32410.1|32407.7|20
1652107990000|2022-05-09 14:53:10|32409.6|32407.2|32412.1|32409.7|32417.1|32414.7|32403.1|32400.7|38
1652108000000|2022-05-09 14:53:20|32411.6|32409.2|32405.1|32402.7|32415.1|32412.7|32402.1|32399.7|27
1652108010000|2022-05-09 14:53:30|32404.6|32402.2|32419.6|32417.2|32420.6|32418.2|32399.6|32397.2|97
1652108020000|2022-05-09 14:53:40|32419.1|32416.7|32412.6|32410.2|32419.1|32416.7|32408.1|32405.7|8
1652108030000|2022-05-09 14:53:50|32413.1|32410.7|32401.6|32399.2|32418.6|32416.2|32401.6|32399.2|21
1652108040000|2022-05-09 14:54:00|32401.1|32398.7|32396.1|32393.7|32407.1|32404.7|32395.6|32393.2|53
1652108050000|2022-05-09 14:54:10|32395.6|32393.2|32405.6|32403.2|32410.1|32407.7|32395.1|32392.7|52
1652108060000|2022-05-09 14:54:20|32406.1|32403.7|32399.6|32397.2|32406.1|32403.7|32399.6|32397.2|17
1652108070000|2022-05-09 14:54:30|32399.1|32396.7|32398.6|32396.2|32399.6|32397.2|32391.1|32388.7|36
1652108080000|2022-05-09 14:54:40|32398.1|32395.7|32392.1|32389.7|32398.6|32396.2|32391.6|32389.2|18
1652108090000|2022-05-09 14:54:50|32391.6|32389.2|32372.1|32369.7|32391.6|32389.2|32369.6|32367.2|133
1652108100000|2022-05-09 14:55:00|32371.6|32369.2|32363.1|32360.7|32373.6|32371.2|32362.6|32360.2|80
1652108110000|2022-05-09 14:55:10|32362.6|32360.2|32369.1|32366.7|32378.6|32376.2|32358.1|32355.7|110
1652108120000|2022-05-09 14:55:20|32369.6|32367.2|32376.6|32374.2|32381.1|32378.7|32369.6|32367.2|22
1652108130000|2022-05-09 14:55:30|32377.6|32375.2|32377.6|32375.2|32387.6|32385.2|32373.6|32371.2|47
1652108140000|2022-05-09 14:55:40|32377.1|32374.7|32375.6|32373.2|32379.1|32376.7|32373.1|32370.7|46
1652108150000|2022-05-09 14:55:50|32376.1|32373.7|32350.1|32347.7|32377.1|32374.7|32350.1|32347.7|151
1652108160000|2022-05-09 14:56:00|32352.1|32349.7|32352.6|32350.2|32360.6|32358.2|32351.1|32348.7|60
1652108170000|2022-05-09 14:56:10|32352.1|32349.7|32341.1|32338.7|32357.1|32354.7|32340.6|32338.2|266
1652108180000|2022-05-09 14:56:20|32340.6|32338.2|32347.1|32344.7|32372.1|32369.7|32339.1|32336.7|217
1652108190000|2022-05-09 14:56:30|32346.1|32343.7|32363.6|32361.2|32365.1|32362.7|32343.6|32341.2|50
1652108200000|2022-05-09 14:56:40|32362.1|32359.7|32385.6|32383.2|32391.6|32389.2|32358.1|32355.7|113
1652108210000|2022-05-09 14:56:50|32386.1|32383.7|32382.1|32379.7|32391.6|32389.2|32379.1|32376.7|79
1652108220000|2022-05-09 14:57:00|32381.1|32378.7|32392.1|32389.7|32402.6|32400.2|32379.6|32377.2|100
1652108230000|2022-05-09 14:57:10|32391.6|32389.2|32363.1|32360.7|32391.6|32389.2|32363.1|32360.7|77
1652108240000|2022-05-09 14:57:20|32362.6|32360.2|32360.1|32357.7|32366.1|32363.7|32352.1|32349.7|35
1652108250000|2022-05-09 14:57:30|32359.6|32357.2|32365.1|32362.7|32368.1|32365.7|32357.1|32354.7|34
1652108260000|2022-05-09 14:57:40|32364.6|32362.2|32370.1|32367.7|32378.6|32376.2|32357.6|32355.2|62
1652108270000|2022-05-09 14:57:50|32369.6|32367.2|32364.6|32362.2|32369.6|32367.2|32361.1|32358.7|45
1652108280000|2022-05-09 14:58:00|32360.1|32357.7|32376.6|32374.2|32377.1|32374.7|32360.1|32357.7|42
1652108290000|2022-05-09 14:58:10|32377.1|32374.7|32369.6|32367.2|32380.1|32377.7|32366.6|32364.2|35
1652108300000|2022-05-09 14:58:20|32369.1|32366.7|32363.1|32360.7|32369.1|32366.7|32359.1|32356.7|46
1652108310000|2022-05-09 14:58:30|32362.6|32360.2|32361.6|32359.2|32364.6|32362.2|32354.6|32352.2|114
1652108320000|2022-05-09 14:58:40|32361.1|32358.7|32358.1|32355.7|32364.1|32361.7|32354.1|32351.7|21
1652108330000|2022-05-09 14:58:50|32358.6|32356.2|32358.1|32355.7|32367.6|32365.2|32355.1|32352.7|49
1652108340000|2022-05-09 14:59:00|32357.6|32355.2|32355.6|32353.2|32363.1|32360.7|32349.6|32347.2|69
1652108350000|2022-05-09 14:59:10|32355.1|32352.7|32344.1|32341.7|32358.6|32356.2|32344.1|32341.7|48
1652108360000|2022-05-09 14:59:20|32344.6|32342.2|32353.6|32351.2|32354.1|32351.7|32344.6|32342.2|36
1652108370000|2022-05-09 14:59:30|32353.1|32350.7|32356.1|32353.7|32364.6|32362.2|32349.1|32346.7|112
1652108380000|2022-05-09 14:59:40|32356.6|32354.2|32342.1|32339.7|32356.6|32354.2|32339.6|32337.2|98
1652108390000|2022-05-09 14:59:50|32341.6|32339.2|32340.6|32338.2|32343.6|32341.2|32337.6|32335.2|53
1652108400000|2022-05-09 15:00:00|32340.1|32337.7|32337.6|32335.2|32346.6|32344.2|32320.6|32318.2|328
1652108410000|2022-05-09 15:00:10|32337.1|32334.7|32327.1|32324.7|32338.1|32335.7|32324.1|32321.7|99
1652108420000|2022-05-09 15:00:20|32328.1|32325.7|32333.1|32330.7|32344.1|32341.7|32326.6|32324.2|38
1652108430000|2022-05-09 15:00:30|32332.6|32330.2|32348.6|32346.2|32355.1|32352.7|32329.1|32326.7|171
1652108440000|2022-05-09 15:00:40|32349.1|32346.7|32367.1|32364.7|32369.1|32366.7|32348.6|32346.2|141
1652108450000|2022-05-09 15:00:50|32366.6|32364.2|32377.6|32375.2|32378.6|32376.2|32358.1|32355.7|51
1652108460000|2022-05-09 15:01:00|32377.1|32374.7|32365.1|32362.7|32378.1|32375.7|32361.1|32358.7|54
1652108470000|2022-05-09 15:01:10|32364.6|32362.2|32363.6|32361.2|32367.6|32365.2|32362.6|32360.2|38
1652108480000|2022-05-09 15:01:20|32364.1|32361.7|32368.6|32366.2|32372.6|32370.2|32363.1|32360.7|30
1652108490000|2022-05-09 15:01:30|32368.1|32365.7|32375.6|32373.2|32381.1|32378.7|32363.1|32360.7|140
1652108500000|2022-05-09 15:01:40|32377.1|32374.7|32361.1|32358.7|32379.6|32377.2|32357.6|32355.2|59
1652108510000|2022-05-09 15:01:50|32361.6|32359.2|32360.6|32358.2|32366.1|32363.7|32354.6|32352.2|47
1652108520000|2022-05-09 15:02:00|32362.1|32359.7|32356.1|32353.7|32362.1|32359.7|32354.1|32351.7|46
1652108530000|2022-05-09 15:02:10|32355.6|32353.2|32352.6|32350.2|32359.1|32356.7|32349.6|32347.2|37
1652108540000|2022-05-09 15:02:20|32353.1|32350.7|32352.1|32349.7|32356.1|32353.7|32349.1|32346.7|39
1652108550000|2022-05-09 15:02:30|32351.6|32349.2|32355.1|32352.7|32360.1|32357.7|32351.1|32348.7|27
1652108560000|2022-05-09 15:02:40|32354.6|32352.2|32347.6|32345.2|32354.6|32352.2|32346.1|32343.7|65
1652108570000|2022-05-09 15:02:50|32347.1|32344.7|32342.6|32340.2|32349.1|32346.7|32342.6|32340.2|40
1652108580000|2022-05-09 15:03:00|32343.1|32340.7|32345.1|32342.7|32350.6|32348.2|32342.6|32340.2|69
1652108590000|2022-05-09 15:03:10|32345.6|32343.2|32362.1|32359.7|32362.6|32360.2|32344.1|32341.7|52
1652108600000|2022-05-09 15:03:20|32362.6|32360.2|32361.6|32359.2|32363.1|32360.7|32352.1|32349.7|52
1652108610000|2022-05-09 15:03:30|32361.1|32358.7|32401.1|32398.7|32403.1|32400.7|32359.6|32357.2|307
1652108620000|2022-05-09 15:03:40|32401.6|32399.2|32394.6|32392.2|32412.6|32410.2|32391.6|32389.2|128
1652108630000|2022-05-09 15:03:50|32394.1|32391.7|32387.6|32385.2|32395.6|32393.2|32380.6|32378.2|75
1652108640000|2022-05-09 15:04:00|32388.1|32385.7|32383.6|32381.2|32394.6|32392.2|32381.6|32379.2|76
1652108650000|2022-05-09 15:04:10|32383.1|32380.7|32382.6|32380.2|32390.1|32387.7|32378.6|32376.2|67
1652108660000|2022-05-09 15:04:20|32382.1|32379.7|32396.1|32393.7|32411.6|32409.2|32380.6|32378.2|56
1652108670000|2022-05-09 15:04:30|32395.6|32393.2|32392.1|32389.7|32396.1|32393.7|32385.1|32382.7|83
1652108680000|2022-05-09 15:04:40|32391.6|32389.2|32388.1|32385.7|32391.6|32389.2|32376.6|32374.2|47
1652108690000|2022-05-09 15:04:50|32388.6|32386.2|32379.1|32376.7|32392.1|32389.7|32379.1|32376.7|44
1652108700000|2022-05-09 15:05:00|32378.6|32376.2|32352.6|32350.2|32380.1|32377.7|32352.6|32350.2|118
1652108710000|2022-05-09 15:05:10|32354.1|32351.7|32335.6|32333.2|32356.1|32353.7|32334.6|32332.2|138
1652108720000|2022-05-09 15:05:20|32336.1|32333.7|32335.1|32332.7|32341.6|32339.2|32331.1|32328.7|106
1652108730000|2022-05-09 15:05:30|32334.6|32332.2|32338.1|32335.7|32341.6|32339.2|32328.6|32326.2|74
1652108740000|2022-05-09 15:05:40|32337.6|32335.2|32342.1|32339.7|32345.1|32342.7|32335.1|32332.7|71
1652108750000|2022-05-09 15:05:50|32341.6|32339.2|32338.1|32335.7|32347.6|32345.2|32338.1|32335.7|41
1652108760000|2022-05-09 15:06:00|32337.6|32335.2|32341.6|32339.2|32348.6|32346.2|32336.6|32334.2|172
1652108770000|2022-05-09 15:06:10|32341.1|32338.7|32350.6|32348.2|32355.1|32352.7|32340.6|32338.2|54
1652108780000|2022-05-09 15:06:20|32349.6|32347.2|32343.6|32341.2|32361.1|32358.7|32340.1|32337.7|175
1652108790000|2022-05-09 15:06:30|32341.6|32339.2|32335.6|32333.2|32344.6|32342.2|32334.1|32331.7|60
1652108800000|2022-05-09 15:06:40|32335.1|32332.7|32335.6|32333.2|32339.1|32336.7|32333.1|32330.7|41
1652108810000|2022-05-09 15:06:50|32336.1|32333.7|32334.6|32332.2|32345.6|32343.2|32334.6|32332.2|56
1652108820000|2022-05-09 15:07:00|32335.6|32333.2|32352.6|32350.2|32352.6|32350.2|32334.1|32331.7|199
1652108830000|2022-05-09 15:07:10|32352.1|32349.7|32353.6|32351.2|32359.1|32356.7|32341.6|32339.2|110
1652108840000|2022-05-09 15:07:20|32354.1|32351.7|32353.6|32351.2|32359.6|32357.2|32351.6|32349.2|37
1652108850000|2022-05-09 15:07:30|32354.1|32351.7|32364.6|32362.2|32368.6|32366.2|32352.6|32350.2|88
1652108860000|2022-05-09 15:07:40|32364.1|32361.7|32350.6|32348.2|32364.6|32362.2|32344.6|32342.2|76
1652108870000|2022-05-09 15:07:50|32350.1|32347.7|32354.1|32351.7|32360.6|32358.2|32348.6|32346.2|47
1652108880000|2022-05-09 15:08:00|32357.1|32354.7|32356.6|32354.2|32367.1|32364.7|32353.1|32350.7|105
1652108890000|2022-05-09 15:08:10|32355.6|32353.2|32349.1|32346.7|32361.6|32359.2|32345.6|32343.2|41
1652108900000|2022-05-09 15:08:20|32347.6|32345.2|32352.6|32350.2|32357.6|32355.2|32340.6|32338.2|161
1652108910000|2022-05-09 15:08:30|32352.1|32349.7|32356.6|32354.2|32362.1|32359.7|32350.6|32348.2|42
1652108920000|2022-05-09 15:08:40|32357.1|32354.7|32345.6|32343.2|32358.1|32355.7|32341.1|32338.7|47
1652108930000|2022-05-09 15:08:50|32345.1|32342.7|32361.6|32359.2|32362.6|32360.2|32341.6|32339.2|128
1652108940000|2022-05-09 15:09:00|32360.6|32358.2|32353.6|32351.2|32362.6|32360.2|32350.6|32348.2|66
1652108950000|2022-05-09 15:09:10|32353.1|32350.7|32360.6|32358.2|32364.6|32362.2|32351.1|32348.7|39
1652108960000|2022-05-09 15:09:20|32361.1|32358.7|32356.6|32354.2|32363.6|32361.2|32354.6|32352.2|52
1652108970000|2022-05-09 15:09:30|32356.1|32353.7|32363.1|32360.7|32375.6|32373.2|32355.6|32353.2|51
1652108980000|2022-05-09 15:09:40|32362.6|32360.2|32368.6|32366.2|32374.6|32372.2|32356.6|32354.2|67
1652108990000|2022-05-09 15:09:50|32369.1|32366.7|32367.6|32365.2|32377.6|32375.2|32367.1|32364.7|71
1652109000000|2022-05-09 15:10:00|32368.6|32366.2|32374.6|32372.2|32381.6|32379.2|32363.6|32361.2|85
1652109010000|2022-05-09 15:10:10|32375.6|32373.2|32387.1|32384.7|32392.6|32390.2|32370.1|32367.7|67
1652109020000|2022-05-09 15:10:20|32387.6|32385.2|32377.6|32375.2|32387.6|32385.2|32375.6|32373.2|41
1652109030000|2022-05-09 15:10:30|32378.1|32375.7|32381.1|32378.7|32383.1|32380.7|32373.1|32370.7|51
1652109040000|2022-05-09 15:10:40|32380.6|32378.2|32382.6|32380.2|32385.6|32383.2|32375.1|32372.7|50
1652109050000|2022-05-09 15:10:50|32383.6|32381.2|32390.6|32388.2|32397.6|32395.2|32378.6|32376.2|87
1652109060000|2022-05-09 15:11:00|32387.6|32385.2|32395.6|32393.2|32395.6|32393.2|32383.6|32381.2|78
1652109070000|2022-05-09 15:11:10|32394.6|32392.2|32383.6|32381.2|32397.6|32395.2|32382.6|32380.2|43
1652109080000|2022-05-09 15:11:20|32384.1|32381.7|32382.6|32380.2|32387.6|32385.2|32379.6|32377.2|40
1652109090000|2022-05-09 15:11:30|32383.6|32381.2|32378.1|32375.7|32383.6|32381.2|32377.6|32375.2|25
1652109100000|2022-05-09 15:11:40|32376.6|32374.2|32376.1|32373.7|32381.6|32379.2|32369.6|32367.2|42
1652109110000|2022-05-09 15:11:50|32375.6|32373.2|32385.6|32383.2|32385.6|32383.2|32375.6|32373.2|19
1652109120000|2022-05-09 15:12:00|32385.1|32382.7|32377.6|32375.2|32385.6|32383.2|32374.6|32372.2|48
1652109130000|2022-05-09 15:12:10|32378.1|32375.7|32382.6|32380.2|32383.6|32381.2|32373.6|32371.2|21
1652109140000|2022-05-09 15:12:20|32382.1|32379.7|32388.1|32385.7|32389.1|32386.7|32380.6|32378.2|48
1652109150000|2022-05-09 15:12:30|32388.6|32386.2|32401.6|32399.2|32405.6|32403.2|32384.6|32382.2|91
1652109160000|2022-05-09 15:12:40|32399.6|32397.2|32392.6|32390.2|32399.6|32397.2|32387.6|32385.2|37
1652109170000|2022-05-09 15:12:50|32392.1|32389.7|32383.6|32381.2|32393.6|32391.2|32383.6|32381.2|21
1652109180000|2022-05-09 15:13:00|32384.6|32382.2|32381.1|32378.7|32389.6|32387.2|32379.1|32376.7|36
1652109190000|2022-05-09 15:13:10|32381.6|32379.2|32366.6|32364.2|32383.6|32381.2|32364.1|32361.7|70
1652109200000|2022-05-09 15:13:20|32366.1|32363.7|32351.1|32348.7|32368.1|32365.7|32349.6|32347.2|102
1652109210000|2022-05-09 15:13:30|32351.6|32349.2|32351.6|32349.2|32357.6|32355.2|32350.6|32348.2|43
1652109220000|2022-05-09 15:13:40|32352.1|32349.7|32347.6|32345.2|32352.6|32350.2|32343.6|32341.2|46
1652109230000|2022-05-09 15:13:50|32347.1|32344.7|32339.1|32336.7|32350.6|32348.2|32339.1|32336.7|44
1652109240000|2022-05-09 15:14:00|32338.6|32336.2|32345.6|32343.2|32356.6|32354.2|32333.6|32331.2|138
1652109250000|2022-05-09 15:14:10|32345.1|32342.7|32366.6|32364.2|32368.1|32365.7|32343.1|32340.7|132
1652109260000|2022-05-09 15:14:20|32366.1|32363.7|32368.6|32366.2|32369.6|32367.2|32357.6|32355.2|42
1652109270000|2022-05-09 15:14:30|32368.1|32365.7|32357.6|32355.2|32368.1|32365.7|32354.1|32351.7|38
1652109280000|2022-05-09 15:14:40|32356.6|32354.2|32355.6|32353.2|32359.1|32356.7|32350.1|32347.7|22
1652109290000|2022-05-09 15:14:50|32356.1|32353.7|32363.6|32361.2|32369.6|32367.2|32353.6|32351.2|54
1652109300000|2022-05-09 15:15:00|32363.1|32360.7|32386.6|32384.2|32394.1|32391.7|32356.6|32354.2|302
1652109310000|2022-05-09 15:15:10|32386.1|32383.7|32394.6|32392.2|32396.6|32394.2|32379.6|32377.2|52
1652109320000|2022-05-09 15:15:20|32394.1|32391.7|32385.1|32382.7|32394.1|32391.7|32385.1|32382.7|25
1652109330000|2022-05-09 15:15:30|32385.6|32383.2|32399.6|32397.2|32402.6|32400.2|32384.1|32381.7|144
1652109340000|2022-05-09 15:15:40|32398.6|32396.2|32407.6|32405.2|32410.1|32407.7|32397.6|32395.2|70
1652109350000|2022-05-09 15:15:50|32408.1|32405.7|32401.6|32399.2|32410.6|32408.2|32398.6|32396.2|44
1652109360000|2022-05-09 15:16:00|32403.6|32401.2|32420.1|32417.7|32421.6|32419.2|32402.6|32400.2|117
1652109370000|2022-05-09 15:16:10|32419.6|32417.2|32416.1|32413.7|32419.6|32417.2|32412.1|32409.7|118
1652109380000|2022-05-09 15:16:20|32416.6|32414.2|32413.6|32411.2|32418.1|32415.7|32410.1|32407.7|43
1652109390000|2022-05-09 15:16:30|32413.1|32410.7|32406.6|32404.2|32418.6|32416.2|32406.1|32403.7|65
1652109400000|2022-05-09 15:16:40|32406.1|32403.7|32402.6|32400.2|32407.1|32404.7|32395.1|32392.7|76
1652109410000|2022-05-09 15:16:50|32403.1|32400.7|32395.6|32393.2|32404.6|32402.2|32394.1|32391.7|44
1652109420000|2022-05-09 15:17:00|32395.1|32392.7|32389.6|32387.2|32397.6|32395.2|32388.1|32385.7|57
1652109430000|2022-05-09 15:17:10|32388.6|32386.2|32382.6|32380.2|32388.6|32386.2|32380.6|32378.2|64
1652109440000|2022-05-09 15:17:20|32383.1|32380.7|32375.1|32372.7|32385.6|32383.2|32375.1|32372.7|58
1652109450000|2022-05-09 15:17:30|32374.6|32372.2|32376.6|32374.2|32378.6|32376.2|32371.1|32368.7|41
1652109460000|2022-05-09 15:17:40|32377.1|32374.7|32389.1|32386.7|32390.6|32388.2|32377.1|32374.7|105
1652109470000|2022-05-09 15:17:50|32388.6|32386.2|32379.6|32377.2|32393.1|32390.7|32375.1|32372.7|70
1652109480000|2022-05-09 15:18:00|32380.1|32377.7|32373.6|32371.2|32382.1|32379.7|32371.6|32369.2|32
1652109490000|2022-05-09 15:18:10|32373.1|32370.7|32366.1|32363.7|32373.1|32370.7|32365.1|32362.7|42
1652109500000|2022-05-09 15:18:20|32366.6|32364.2|32363.6|32361.2|32369.1|32366.7|32358.6|32356.2|44
1652109510000|2022-05-09 15:18:30|32364.1|32361.7|32368.6|32366.2|32371.6|32369.2|32361.1|32358.7|32
1652109520000|2022-05-09 15:18:40|32369.1|32366.7|32374.6|32372.2|32377.6|32375.2|32364.6|32362.2|21
1652109530000|2022-05-09 15:18:50|32374.1|32371.7|32369.6|32367.2|32378.1|32375.7|32369.6|32367.2|37
1652109540000|2022-05-09 15:19:00|32370.1|32367.7|32360.6|32358.2|32370.1|32367.7|32355.1|32352.7|73
1652109550000|2022-05-09 15:19:10|32359.6|32357.2|32370.6|32368.2|32374.6|32372.2|32359.6|32357.2|39
1652109560000|2022-05-09 15:19:20|32371.1|32368.7|32357.6|32355.2|32371.1|32368.7|32356.1|32353.7|12
1652109570000|2022-05-09 15:19:30|32357.1|32354.7|32359.6|32357.2|32361.1|32358.7|32350.6|32348.2|38
1652109580000|2022-05-09 15:19:40|32358.6|32356.2|32358.1|32355.7|32361.6|32359.2|32356.6|32354.2|10
1652109590000|2022-05-09 15:19:50|32357.6|32355.2|32361.6|32359.2|32367.1|32364.7|32357.1|32354.7|34
1652109600000|2022-05-09 15:20:00|32361.1|32358.7|32353.6|32351.2|32361.6|32359.2|32349.6|32347.2|76
1652109610000|2022-05-09 15:20:10|32353.1|32350.7|32350.1|32347.7|32357.1|32354.7|32347.6|32345.2|34
1652109620000|2022-05-09 15:20:20|32350.6|32348.2|32342.6|32340.2|32352.6|32350.2|32340.6|32338.2|82
1652109630000|2022-05-09 15:20:30|32341.6|32339.2|32340.6|32338.2|32343.6|32341.2|32336.6|32334.2|62
1652109640000|2022-05-09 15:20:40|32340.1|32337.7|32348.6|32346.2|32354.6|32352.2|32339.1|32336.7|54
1652109650000|2022-05-09 15:20:50|32348.1|32345.7|32346.6|32344.2|32356.6|32354.2|32346.1|32343.7|40
1652109660000|2022-05-09 15:21:00|32346.1|32343.7|32346.6|32344.2|32349.1|32346.7|32341.6|32339.2|29
1652109670000|2022-05-09 15:21:10|32347.1|32344.7|32351.6|32349.2|32356.6|32354.2|32345.1|32342.7|32
1652109680000|2022-05-09 15:21:20|32351.1|32348.7|32351.6|32349.2|32354.6|32352.2|32348.6|32346.2|7
1652109690000|2022-05-09 15:21:30|32351.1|32348.7|32346.6|32344.2|32351.1|32348.7|32341.6|32339.2|27
1652109700000|2022-05-09 15:21:40|32346.1|32343.7|32345.6|32343.2|32349.6|32347.2|32343.6|32341.2|16
1652109710000|2022-05-09 15:21:50|32346.1|32343.7|32336.1|32333.7|32347.6|32345.2|32335.6|32333.2|46
1652109720000|2022-05-09 15:22:00|32335.6|32333.2|32322.6|32320.2|32336.6|32334.2|32319.6|32317.2|109
1652109730000|2022-05-09 15:22:10|32322.1|32319.7|32327.1|32324.7|32327.1|32324.7|32320.1|32317.7|41
1652109740000|2022-05-09 15:22:20|32327.6|32325.2|32322.6|32320.2|32328.1|32325.7|32320.6|32318.2|49
1652109750000|2022-05-09 15:22:30|32322.1|32319.7|32337.6|32335.2|32337.6|32335.2|32322.1|32319.7|40
1652109760000|2022-05-09 15:22:40|32337.1|32334.7|32333.6|32331.2|32337.1|32334.7|32329.6|32327.2|23
1652109770000|2022-05-09 15:22:50|32334.6|32332.2|32332.6|32330.2|32338.6|32336.2|32332.6|32330.2|32
1652109780000|2022-05-09 15:23:00|32332.1|32329.7|32330.1|32327.7|32334.6|32332.2|32325.6|32323.2|34
1652109790000|2022-05-09 15:23:10|32329.6|32327.2|32328.6|32326.2|32334.6|32332.2|32327.1|32324.7|21
1652109800000|2022-05-09 15:23:20|32329.6|32327.2|32337.1|32334.7|32337.6|32335.2|32329.1|32326.7|35
1652109810000|2022-05-09 15:23:30|32337.6|32335.2|32313.6|32311.2|32337.6|32335.2|32313.6|32311.2|128
1652109820000|2022-05-09 15:23:40|32312.6|32310.2|32330.1|32327.7|32331.1|32328.7|32310.1|32307.7|115
1652109830000|2022-05-09 15:23:50|32327.6|32325.2|32315.6|32313.2|32330.1|32327.7|32314.1|32311.7|50
1652109840000|2022-05-09 15:24:00|32316.1|32313.7|32327.1|32324.7|32327.1|32324.7|32313.6|32311.2|88
1652109850000|2022-05-09 15:24:10|32326.6|32324.2|32331.6|32329.2|32332.6|32330.2|32320.6|32318.2|78
1652109860000|2022-05-09 15:24:20|32332.1|32329.7|32318.1|32315.7|32332.6|32330.2|32317.1|32314.7|31
1652109870000|2022-05-09 15:24:30|32318.6|32316.2|32321.6|32319.2|32323.6|32321.2|32315.1|32312.7|106
1652109880000|2022-05-09 15:24:40|32322.6|32320.2|32336.6|32334.2|32337.6|32335.2|32321.6|32319.2|55
1652109890000|2022-05-09 15:24:50|32334.6|32332.2|32320.6|32318.2|32334.6|32332.2|32320.6|32318.2|37
1652109900000|2022-05-09 15:25:00|32318.6|32316.2|32308.6|32306.2|32318.6|32316.2|32300.1|32297.7|158
1652109910000|2022-05-09 15:25:10|32309.1|32306.7|32305.6|32303.2|32319.6|32317.2|32304.1|32301.7|92
1652109920000|2022-05-09 15:25:20|32306.1|32303.7|32308.1|32305.7|32315.1|32312.7|32305.6|32303.2|40
1652109930000|2022-05-09 15:25:30|32305.6|32303.2|32305.6|32303.2|32309.6|32307.2|32303.6|32301.2|36
1652109940000|2022-05-09 15:25:40|32306.1|32303.7|32301.6|32299.2|32307.6|32305.2|32298.6|32296.2|90
1652109950000|2022-05-09 15:25:50|32302.1|32299.7|32305.6|32303.2|32309.1|32306.7|32300.6|32298.2|48
1652109960000|2022-05-09 15:26:00|32304.6|32302.2|32300.6|32298.2|32304.6|32302.2|32291.6|32289.2|147
1652109970000|2022-05-09 15:26:10|32300.1|32297.7|32296.6|32294.2|32300.6|32298.2|32296.1|32293.7|57
1652109980000|2022-05-09 15:26:20|32296.1|32293.7|32297.6|32295.2|32298.6|32296.2|32291.1|32288.7|69
1652109990000|2022-05-09 15:26:30|32298.1|32295.7|32304.1|32301.7|32308.1|32305.7|32293.6|32291.2|139
1652110000000|2022-05-09 15:26:40|32304.6|32302.2|32307.6|32305.2|32308.1|32305.7|32300.1|32297.7|30
1652110010000|2022-05-09 15:26:50|32308.1|32305.7|32310.6|32308.2|32315.6|32313.2|32307.6|32305.2|55
1652110020000|2022-05-09 15:27:00|32310.1|32307.7|32313.6|32311.2|32315.6|32313.2|32306.6|32304.2|76
1652110030000|2022-05-09 15:27:10|32313.1|32310.7|32309.1|32306.7|32314.6|32312.2|32305.1|32302.7|27
1652110040000|2022-05-09 15:27:20|32308.6|32306.2|32314.6|32312.2|32316.1|32313.7|32307.1|32304.7|24
1652110050000|2022-05-09 15:27:30|32315.1|32312.7|32308.6|32306.2|32316.6|32314.2|32306.6|32304.2|26
1652110060000|2022-05-09 15:27:40|32308.1|32305.7|32300.6|32298.2|32308.6|32306.2|32300.6|32298.2|63
1652110070000|2022-05-09 15:27:50|32299.6|32297.2|32291.6|32289.2|32300.6|32298.2|32289.6|32287.2|64
1652110080000|2022-05-09 15:28:00|32292.1|32289.7|32287.6|32285.2|32292.6|32290.2|32286.1|32283.7|108
1652110090000|2022-05-09 15:28:10|32288.1|32285.7|32282.6|32280.2|32290.1|32287.7|32276.1|32273.7|205
1652110100000|2022-05-09 15:28:20|32282.1|32279.7|32301.6|32299.2|32306.6|32304.2|32282.1|32279.7|156
1652110110000|2022-05-09 15:28:30|32300.6|32298.2|32310.6|32308.2|32314.6|32312.2|32298.1|32295.7|61
1652110120000|2022-05-09 15:28:40|32311.1|32308.7|32312.1|32309.7|32312.6|32310.2|32304.6|32302.2|62
1652110130000|2022-05-09 15:28:50|32312.6|32310.2|32320.6|32318.2|32321.6|32319.2|32310.6|32308.2|111
1652110140000|2022-05-09 15:29:00|32321.1|32318.7|32316.6|32314.2|32325.1|32322.7|32316.6|32314.2|49
1652110150000|2022-05-09 15:29:10|32317.6|32315.2|32303.6|32301.2|32318.6|32316.2|32298.6|32296.2|109
1652110160000|2022-05-09 15:29:20|32303.1|32300.7|32307.1|32304.7|32309.6|32307.2|32300.6|32298.2|21
1652110170000|2022-05-09 15:29:30|32306.6|32304.2|32303.6|32301.2|32307.6|32305.2|32296.6|32294.2|50
1652110180000|2022-05-09 15:29:40|32304.1|32301.7|32304.1|32301.7|32305.6|32303.2|32297.6|32295.2|53
1652110190000|2022-05-09 15:29:50|32304.6|32302.2|32298.6|32296.2|32304.6|32302.2|32297.1|32294.7|27
1652110200000|2022-05-09 15:30:00|32295.6|32293.2|32300.1|32297.7|32304.6|32302.2|32289.6|32287.2|99
1652110210000|2022-05-09 15:30:10|32298.1|32295.7|32287.6|32285.2|32298.6|32296.2|32286.6|32284.2|45
1652110220000|2022-05-09 15:30:20|32286.6|32284.2|32273.6|32271.2|32287.1|32284.7|32273.6|32271.2|109
1652110230000|2022-05-09 15:30:30|32274.1|32271.7|32281.6|32279.2|32282.6|32280.2|32271.6|32269.2|109
1652110240000|2022-05-09 15:30:40|32280.6|32278.2|32275.6|32273.2|32280.6|32278.2|32273.6|32271.2|60
1652110250000|2022-05-09 15:30:50|32276.1|32273.7|32269.6|32267.2|32276.6|32274.2|32268.6|32266.2|55
1652110260000|2022-05-09 15:31:00|32269.1|32266.7|32275.1|32272.7|32275.1|32272.7|32266.6|32264.2|90
1652110270000|2022-05-09 15:31:10|32275.6|32273.2|32275.1|32272.7|32279.1|32276.7|32272.1|32269.7|42
1652110280000|2022-05-09 15:31:20|32274.6|32272.2|32281.6|32279.2|32281.6|32279.2|32274.1|32271.7|57
1652110290000|2022-05-09 15:31:30|32281.1|32278.7|32270.6|32268.2|32281.1|32278.7|32268.6|32266.2|47
1652110300000|2022-05-09 15:31:40|32271.1|32268.7|32271.6|32269.2|32274.6|32272.2|32269.6|32267.2|35
1652110310000|2022-05-09 15:31:50|32270.6|32268.2|32271.6|32269.2|32273.6|32271.2|32266.6|32264.2|71
1652110320000|2022-05-09 15:32:00|32271.1|32268.7|32265.6|32263.2|32272.6|32270.2|32265.6|32263.2|89
1652110330000|2022-05-09 15:32:10|32269.6|32267.2|32279.6|32277.2|32279.6|32277.2|32267.6|32265.2|111
1652110340000|2022-05-09 15:32:20|32280.1|32277.7|32281.1|32278.7|32282.1|32279.7|32277.1|32274.7|58
1652110350000|2022-05-09 15:32:30|32280.6|32278.2|32273.1|32270.7|32280.6|32278.2|32269.1|32266.7|67
1652110360000|2022-05-09 15:32:40|32272.6|32270.2|32259.6|32257.2|32273.1|32270.7|32257.6|32255.2|223
1652110370000|2022-05-09 15:32:50|32263.6|32261.2|32269.1|32266.7|32277.1|32274.7|32259.6|32257.2|138
1652110380000|2022-05-09 15:33:00|32269.6|32267.2|32248.1|32245.7|32269.6|32267.2|32246.1|32243.7|160
1652110390000|2022-05-09 15:33:10|32248.6|32246.2|32264.1|32261.7|32265.6|32263.2|32248.6|32246.2|77
1652110400000|2022-05-09 15:33:20|32263.6|32261.2|32281.6|32279.2|32283.1|32280.7|32263.1|32260.7|116
1652110410000|2022-05-09 15:33:30|32281.1|32278.7|32289.6|32287.2|32293.1|32290.7|32280.6|32278.2|78
1652110420000|2022-05-09 15:33:40|32288.6|32286.2|32295.6|32293.2|32298.6|32296.2|32284.6|32282.2|83
1652110430000|2022-05-09 15:33:50|32295.1|32292.7|32298.6|32296.2|32301.6|32299.2|32294.1|32291.7|140
1652110440000|2022-05-09 15:34:00|32297.6|32295.2|32304.6|32302.2|32306.1|32303.7|32296.6|32294.2|86
1652110450000|2022-05-09 15:34:10|32305.6|32303.2|32299.6|32297.2|32309.1|32306.7|32298.6|32296.2|113
1652110460000|2022-05-09 15:34:20|32299.1|32296.7|32303.6|32301.2|32307.6|32305.2|32295.1|32292.7|114
1652110470000|2022-05-09 15:34:30|32303.1|32300.7|32314.6|32312.2|32316.6|32314.2|32300.1|32297.7|68
1652110480000|2022-05-09 15:34:40|32314.1|32311.7|32319.6|32317.2|32320.1|32317.7|32309.6|32307.2|64
1652110490000|2022-05-09 15:34:50|32319.1|32316.7|32314.6|32312.2|32320.1|32317.7|32310.6|32308.2|50
1652110500000|2022-05-09 15:35:00|32315.1|32312.7|32339.6|32337.2|32341.1|32338.7|32309.6|32307.2|197
1652110510000|2022-05-09 15:35:10|32338.6|32336.2|32334.6|32332.2|32338.6|32336.2|32324.1|32321.7|70
1652110520000|2022-05-09 15:35:20|32333.6|32331.2|32325.1|32322.7|32334.6|32332.2|32320.6|32318.2|66
1652110530000|2022-05-09 15:35:30|32324.6|32322.2|32336.6|32334.2|32339.1|32336.7|32318.6|32316.2|46
1652110540000|2022-05-09 15:35:40|32338.6|32336.2|32327.6|32325.2|32344.6|32342.2|32327.1|32324.7|64
1652110550000|2022-05-09 15:35:50|32328.1|32325.7|32318.6|32316.2|32329.1|32326.7|32314.1|32311.7|78
1652110560000|2022-05-09 15:36:00|32319.1|32316.7|32314.1|32311.7|32319.6|32317.2|32312.1|32309.7|69
1652110570000|2022-05-09 15:36:10|32314.6|32312.2|32326.6|32324.2|32331.6|32329.2|32314.1|32311.7|68
1652110580000|2022-05-09 15:36:20|32327.6|32325.2|32325.6|32323.2|32330.6|32328.2|32321.6|32319.2|78
1652110590000|2022-05-09 15:36:30|32326.1|32323.7|32326.1|32323.7|32330.1|32327.7|32325.6|32323.2|52
1652110600000|2022-05-09 15:36:40|32325.6|32323.2|32326.1|32323.7|32334.6|32332.2|32324.6|32322.2|52
1652110610000|2022-05-09 15:36:50|32325.6|32323.2|32321.6|32319.2|32327.6|32325.2|32321.6|32319.2|32
1652110620000|2022-05-09 15:37:00|32321.1|32318.7|32321.1|32318.7|32326.1|32323.7|32315.1|32312.7|49
1652110630000|2022-05-09 15:37:10|32321.6|32319.2|32323.6|32321.2|32327.1|32324.7|32319.6|32317.2|31
1652110640000|2022-05-09 15:37:20|32323.1|32320.7|32314.6|32312.2|32325.1|32322.7|32312.6|32310.2|27
1652110650000|2022-05-09 15:37:30|32315.6|32313.2|32311.6|32309.2|32315.6|32313.2|32301.6|32299.2|96
1652110660000|2022-05-09 15:37:40|32312.6|32310.2|32314.6|32312.2|32317.6|32315.2|32309.6|32307.2|46
1652110670000|2022-05-09 15:37:50|32314.1|32311.7|32317.6|32315.2|32320.6|32318.2|32312.6|32310.2|32
1652110680000|2022-05-09 15:38:00|32316.6|32314.2|32326.6|32324.2|32328.1|32325.7|32315.6|32313.2|88
1652110690000|2022-05-09 15:38:10|32326.1|32323.7|32333.6|32331.2|32336.6|32334.2|32324.6|32322.2|109
1652110700000|2022-05-09 15:38:20|32334.1|32331.7|32340.1|32337.7|32342.6|32340.2|32332.6|32330.2|53
1652110710000|2022-05-09 15:38:30|32340.6|32338.2|32349.6|32347.2|32357.6|32355.2|32340.6|32338.2|93
1652110720000|2022-05-09 15:38:40|32349.1|32346.7|32348.1|32345.7|32349.1|32346.7|32339.1|32336.7|33
1652110730000|2022-05-09 15:38:50|32346.6|32344.2|32370.6|32368.2|32372.6|32370.2|32346.6|32344.2|126
1652110740000|2022-05-09 15:39:00|32370.1|32367.7|32361.6|32359.2|32370.1|32367.7|32358.6|32356.2|83
1652110750000|2022-05-09 15:39:10|32361.1|32358.7|32368.1|32365.7|32375.6|32373.2|32361.1|32358.7|81
1652110760000|2022-05-09 15:39:20|32367.6|32365.2|32374.1|32371.7|32383.6|32381.2|32367.6|32365.2|62
1652110770000|2022-05-09 15:39:30|32373.6|32371.2|32390.1|32387.7|32395.6|32393.2|32372.6|32370.2|87
1652110780000|2022-05-09 15:39:40|32388.6|32386.2|32387.1|32384.7|32391.6|32389.2|32381.6|32379.2|60
1652110790000|2022-05-09 15:39:50|32387.6|32385.2|32396.6|32394.2|32396.6|32394.2|32379.6|32377.2|95
1652110800000|2022-05-09 15:40:00|32396.1|32393.7|32388.6|32386.2|32397.1|32394.7|32388.6|32386.2|89
1652110810000|2022-05-09 15:40:10|32388.1|32385.7|32382.1|32379.7|32390.6|32388.2|32381.1|32378.7|51
1652110820000|2022-05-09 15:40:20|32382.6|32380.2|32370.1|32367.7|32383.6|32381.2|32368.6|32366.2|63
1652110830000|2022-05-09 15:40:30|32370.6|32368.2|32361.1|32358.7|32371.6|32369.2|32357.6|32355.2|106
1652110840000|2022-05-09 15:40:40|32360.6|32358.2|32355.6|32353.2|32360.6|32358.2|32351.6|32349.2|59
1652110850000|2022-05-09 15:40:50|32355.1|32352.7|32357.6|32355.2|32360.1|32357.7|32349.6|32347.2|30
1652110860000|2022-05-09 15:41:00|32357.1|32354.7|32359.6|32357.2|32361.6|32359.2|32352.6|32350.2|37
1652110870000|2022-05-09 15:41:10|32360.1|32357.7|32356.1|32353.7|32363.6|32361.2|32354.6|32352.2|29
1652110880000|2022-05-09 15:41:20|32355.6|32353.2|32372.6|32370.2|32375.6|32373.2|32351.6|32349.2|178
1652110890000|2022-05-09 15:41:30|32372.1|32369.7|32389.6|32387.2|32390.6|32388.2|32369.6|32367.2|111
1652110900000|2022-05-09 15:41:40|32390.6|32388.2|32402.6|32400.2|32403.1|32400.7|32387.6|32385.2|97
1652110910000|2022-05-09 15:41:50|32403.1|32400.7|32399.6|32397.2|32403.1|32400.7|32396.6|32394.2|53
1652110920000|2022-05-09 15:42:00|32399.1|32396.7|32393.1|32390.7|32400.6|32398.2|32390.6|32388.2|94
1652110930000|2022-05-09 15:42:10|32394.6|32392.2|32389.6|32387.2|32395.6|32393.2|32389.1|32386.7|85
1652110940000|2022-05-09 15:42:20|32390.1|32387.7|32384.1|32381.7|32394.1|32391.7|32383.6|32381.2|35
1652110950000|2022-05-09 15:42:30|32383.6|32381.2|32386.6|32384.2|32389.6|32387.2|32376.6|32374.2|98
1652110960000|2022-05-09 15:42:40|32387.6|32385.2|32389.6|32387.2|32392.1|32389.7|32385.1|32382.7|60
1652110970000|2022-05-09 15:42:50|32389.1|32386.7|32397.1|32394.7|32402.6|32400.2|32387.6|32385.2|120
1652110980000|2022-05-09 15:43:00|32398.1|32395.7|32395.6|32393.2|32399.6|32397.2|32384.6|32382.2|82
1652110990000|2022-05-09 15:43:10|32396.1|32393.7|32407.6|32405.2|32415.6|32413.2|32395.6|32393.2|134
1652111000000|2022-05-09 15:43:20|32408.1|32405.7|32410.6|32408.2|32414.6|32412.2|32402.6|32400.2|84
1652111010000|2022-05-09 15:43:30|32411.6|32409.2|32401.6|32399.2|32413.1|32410.7|32401.1|32398.7|67
1652111020000|2022-05-09 15:43:40|32402.1|32399.7|32397.6|32395.2|32402.1|32399.7|32395.6|32393.2|32
1652111030000|2022-05-09 15:43:50|32398.1|32395.7|32377.1|32374.7|32403.6|32401.2|32373.6|32371.2|84
1652111040000|2022-05-09 15:44:00|32377.6|32375.2|32375.1|32372.7|32382.6|32380.2|32374.1|32371.7|77
1652111050000|2022-05-09 15:44:10|32375.6|32373.2|32373.6|32371.2|32377.6|32375.2|32371.6|32369.2|53
1652111060000|2022-05-09 15:44:20|32373.1|32370.7|32375.1|32372.7|32377.6|32375.2|32368.6|32366.2|38
1652111070000|2022-05-09 15:44:30|32375.6|32373.2|32387.6|32385.2|32387.6|32385.2|32372.1|32369.7|74
1652111080000|2022-05-09 15:44:40|32386.6|32384.2|32387.1|32384.7|32389.1|32386.7|32379.6|32377.2|34
1652111090000|2022-05-09 15:44:50|32386.6|32384.2|32379.6|32377.2|32387.6|32385.2|32376.1|32373.7|42
1652111100000|2022-05-09 15:45:00|32379.1|32376.7|32385.1|32382.7|32385.6|32383.2|32376.6|32374.2|52
1652111110000|2022-05-09 15:45:10|32386.1|32383.7|32379.6|32377.2|32386.1|32383.7|32376.6|32374.2|30
1652111120000|2022-05-09 15:45:20|32377.1|32374.7|32371.1|32368.7|32381.1|32378.7|32367.6|32365.2|49
1652111130000|2022-05-09 15:45:30|32371.6|32369.2|32381.6|32379.2|32382.6|32380.2|32370.6|32368.2|57
1652111140000|2022-05-09 15:45:40|32381.1|32378.7|32381.6|32379.2|32389.6|32387.2|32379.6|32377.2|45
1652111150000|2022-05-09 15:45:50|32382.1|32379.7|32408.6|32406.2|32414.6|32412.2|32381.6|32379.2|163
1652111160000|2022-05-09 15:46:00|32407.6|32405.2|32392.1|32389.7|32411.6|32409.2|32391.6|32389.2|63
1652111170000|2022-05-09 15:46:10|32391.1|32388.7|32394.6|32392.2|32398.6|32396.2|32387.6|32385.2|12
1652111180000|2022-05-09 15:46:20|32395.1|32392.7|32398.6|32396.2|32400.6|32398.2|32389.6|32387.2|42
1652111190000|2022-05-09 15:46:30|32398.1|32395.7|32396.1|32393.7|32399.6|32397.2|32394.1|32391.7|28
1652111200000|2022-05-09 15:46:40|32395.6|32393.2|32393.6|32391.2|32395.6|32393.2|32386.1|32383.7|43
1652111210000|2022-05-09 15:46:50|32392.6|32390.2|32404.1|32401.7|32408.6|32406.2|32392.6|32390.2|49
1652111220000|2022-05-09 15:47:00|32403.6|32401.2|32400.6|32398.2|32418.6|32416.2|32400.6|32398.2|83
1652111230000|2022-05-09 15:47:10|32401.6|32399.2|32383.6|32381.2|32403.6|32401.2|32383.6|32381.2|61
1652111240000|2022-05-09 15:47:20|32381.6|32379.2|32383.1|32380.7|32384.6|32382.2|32378.6|32376.2|51
1652111250000|2022-05-09 15:47:30|32382.6|32380.2|32393.6|32391.2|32395.1|32392.7|32381.6|32379.2|30
1652111260000|2022-05-09 15:47:40|32394.1|32391.7|32393.6|32391.2|32398.6|32396.2|32389.1|32386.7|20
1652111270000|2022-05-09 15:47:50|32394.1|32391.7|32386.6|32384.2|32396.1|32393.7|32386.1|32383.7|9
1652111280000|2022-05-09 15:48:00|32386.1|32383.7|32392.6|32390.2|32392.6|32390.2|32380.6|32378.2|67
1652111290000|2022-05-09 15:48:10|32392.1|32389.7|32389.1|32386.7|32401.6|32399.2|32387.1|32384.7|55
1652111300000|2022-05-09 15:48:20|32389.6|32387.2|32406.6|32404.2|32406.6|32404.2|32384.6|32382.2|62
1652111310000|2022-05-09 15:48:30|32405.6|32403.2|32390.6|32388.2|32405.6|32403.2|32390.6|32388.2|24
1652111320000|2022-05-09 15:48:40|32388.1|32385.7|32384.6|32382.2|32396.6|32394.2|32384.6|32382.2|62
1652111330000|2022-05-09 15:48:50|32383.6|32381.2|32385.6|32383.2|32392.6|32390.2|32383.6|32381.2|62
1652111340000|2022-05-09 15:49:00|32380.6|32378.2|32380.1|32377.7|32384.1|32381.7|32378.1|32375.7|52
1652111350000|2022-05-09 15:49:10|32380.6|32378.2|32373.6|32371.2|32383.1|32380.7|32370.6|32368.2|89
1652111360000|2022-05-09 15:49:20|32374.1|32371.7|32374.6|32372.2|32376.6|32374.2|32373.1|32370.7|63
1652111370000|2022-05-09 15:49:30|32374.1|32371.7|32375.1|32372.7|32377.6|32375.2|32370.6|32368.2|38
1652111380000|2022-05-09 15:49:40|32375.6|32373.2|32385.1|32382.7|32386.1|32383.7|32373.6|32371.2|55
1652111390000|2022-05-09 15:49:50|32386.6|32384.2|32389.1|32386.7|32394.1|32391.7|32385.6|32383.2|101
1652111400000|2022-05-09 15:50:00|32388.6|32386.2|32405.1|32402.7|32416.1|32413.7|32386.1|32383.7|183
1652111410000|2022-05-09 15:50:10|32404.6|32402.2|32392.1|32389.7|32405.1|32402.7|32391.6|32389.2|58
1652111420000|2022-05-09 15:50:20|32392.6|32390.2|32404.6|32402.2|32408.6|32406.2|32392.1|32389.7|45
1652111430000|2022-05-09 15:50:30|32405.6|32403.2|32399.6|32397.2|32405.6|32403.2|32398.6|32396.2|27
1652111440000|2022-05-09 15:50:40|32399.1|32396.7|32432.6|32430.2|32432.6|32430.2|32399.1|32396.7|184
1652111450000|2022-05-09 15:50:50|32431.1|32428.7|32433.1|32430.7|32434.6|32432.2|32425.1|32422.7|115
1652111460000|2022-05-09 15:51:00|32432.6|32430.2|32435.6|32433.2|32440.6|32438.2|32428.6|32426.2|160
1652111470000|2022-05-09 15:51:10|32436.1|32433.7|32437.1|32434.7|32440.1|32437.7|32431.1|32428.7|75
1652111480000|2022-05-09 15:51:20|32437.6|32435.2|32435.1|32432.7|32441.1|32438.7|32432.6|32430.2|38
1652111490000|2022-05-09 15:51:30|32436.6|32434.2|32432.1|32429.7|32438.6|32436.2|32431.6|32429.2|66
1652111500000|2022-05-09 15:51:40|32432.6|32430.2|32433.1|32430.7|32437.6|32435.2|32427.6|32425.2|129
1652111510000|2022-05-09 15:51:50|32432.6|32430.2|32429.6|32427.2|32436.1|32433.7|32428.6|32426.2|81
1652111520000|2022-05-09 15:52:00|32427.6|32425.2|32412.6|32410.2|32427.6|32425.2|32403.6|32401.2|204
1652111530000|2022-05-09 15:52:10|32413.6|32411.2|32415.6|32413.2|32423.1|32420.7|32411.6|32409.2|73
1652111540000|2022-05-09 15:52:20|32418.6|32416.2|32426.6|32424.2|32429.1|32426.7|32414.6|32412.2|84
1652111550000|2022-05-09 15:52:30|32427.1|32424.7|32432.6|32430.2|32433.6|32431.2|32424.6|32422.2|45
1652111560000|2022-05-09 15:52:40|32432.1|32429.7|32424.6|32422.2|32433.1|32430.7|32422.6|32420.2|36
1652111570000|2022-05-09 15:52:50|32425.1|32422.7|32430.6|32428.2|32430.6|32428.2|32422.1|32419.7|42
1652111580000|2022-05-09 15:53:00|32431.1|32428.7|32429.6|32427.2|32431.1|32428.7|32424.1|32421.7|71
1652111590000|2022-05-09 15:53:10|32430.1|32427.7|32428.1|32425.7|32432.6|32430.2|32424.6|32422.2|51
1652111600000|2022-05-09 15:53:20|32427.6|32425.2|32421.6|32419.2|32428.6|32426.2|32416.6|32414.2|52
1652111610000|2022-05-09 15:53:30|32418.6|32416.2|32417.6|32415.2|32423.6|32421.2|32416.1|32413.7|40
1652111620000|2022-05-09 15:53:40|32417.1|32414.7|32414.6|32412.2|32422.6|32420.2|32409.6|32407.2|48
1652111630000|2022-05-09 15:53:50|32415.1|32412.7|32410.6|32408.2|32415.6|32413.2|32406.6|32404.2|58
1652111640000|2022-05-09 15:54:00|32410.1|32407.7|32411.6|32409.2|32421.6|32419.2|32406.1|32403.7|59
1652111650000|2022-05-09 15:54:10|32411.1|32408.7|32423.1|32420.7|32426.6|32424.2|32407.6|32405.2|33
1652111660000|2022-05-09 15:54:20|32422.6|32420.2|32426.1|32423.7|32428.6|32426.2|32418.1|32415.7|61
1652111670000|2022-05-09 15:54:30|32426.6|32424.2|32429.6|32427.2|32439.6|32437.2|32425.6|32423.2|137
1652111680000|2022-05-09 15:54:40|32429.1|32426.7|32431.6|32429.2|32436.6|32434.2|32428.6|32426.2|120
1652111690000|2022-05-09 15:54:50|32431.1|32428.7|32430.1|32427.7|32433.6|32431.2|32429.6|32427.2|16
1652111700000|2022-05-09 15:55:00|32429.6|32427.2|32411.6|32409.2|32435.1|32432.7|32405.6|32403.2|126
1652111710000|2022-05-09 15:55:10|32411.1|32408.7|32412.6|32410.2|32414.6|32412.2|32406.6|32404.2|21
1652111720000|2022-05-09 15:55:20|32411.6|32409.2|32411.6|32409.2|32420.6|32418.2|32410.6|32408.2|39
1652111730000|2022-05-09 15:55:30|32412.1|32409.7|32414.6|32412.2|32421.1|32418.7|32404.1|32401.7|53
1652111740000|2022-05-09 15:55:40|32415.1|32412.7|32421.6|32419.2|32422.1|32419.7|32414.6|32412.2|26
1652111750000|2022-05-09 15:55:50|32421.1|32418.7|32431.6|32429.2|32434.6|32432.2|32419.6|32417.2|50
1652111760000|2022-05-09 15:56:00|32432.6|32430.2|32436.1|32433.7|32438.6|32436.2|32432.6|32430.2|63
1652111770000|2022-05-09 15:56:10|32436.6|32434.2|32438.1|32435.7|32440.1|32437.7|32435.1|32432.7|85
1652111780000|2022-05-09 15:56:20|32438.6|32436.2|32435.6|32433.2|32439.1|32436.7|32432.6|32430.2|37
1652111790000|2022-05-09 15:56:30|32436.1|32433.7|32439.6|32437.2|32440.6|32438.2|32432.6|32430.2|44
1652111800000|2022-05-09 15:56:40|32440.1|32437.7|32435.6|32433.2|32440.6|32438.2|32432.6|32430.2|60
1652111810000|2022-05-09 15:56:50|32436.1|32433.7|32436.6|32434.2|32438.1|32435.7|32431.6|32429.2|36
1652111820000|2022-05-09 15:57:00|32437.1|32434.7|32427.6|32425.2|32438.1|32435.7|32424.1|32421.7|95
1652111830000|2022-05-09 15:57:10|32428.1|32425.7|32412.1|32409.7|32428.1|32425.7|32409.6|32407.2|96
1652111840000|2022-05-09 15:57:20|32412.6|32410.2|32415.6|32413.2|32419.1|32416.7|32410.6|32408.2|32
1652111850000|2022-05-09 15:57:30|32416.1|32413.7|32424.6|32422.2|32426.1|32423.7|32413.6|32411.2|43
1652111860000|2022-05-09 15:57:40|32425.1|32422.7|32436.1|32433.7|32436.6|32434.2|32424.6|32422.2|19
1652111870000|2022-05-09 15:57:50|32436.6|32434.2|32433.6|32431.2|32438.1|32435.7|32431.6|32429.2|35
1652111880000|2022-05-09 15:58:00|32433.1|32430.7|32449.1|32446.7|32451.6|32449.2|32433.1|32430.7|250
1652111890000|2022-05-09 15:58:10|32448.1|32445.7|32431.1|32428.7|32448.6|32446.2|32430.6|32428.2|170
1652111900000|2022-05-09 15:58:20|32430.6|32428.2|32413.6|32411.2|32433.6|32431.2|32412.1|32409.7|95
1652111910000|2022-05-09 15:58:30|32414.1|32411.7|32409.1|32406.7|32419.6|32417.2|32406.1|32403.7|77
1652111920000|2022-05-09 15:58:40|32409.6|32407.2|32401.6|32399.2|32414.1|32411.7|32392.6|32390.2|184
1652111930000|2022-05-09 15:58:50|32401.1|32398.7|32388.6|32386.2|32407.6|32405.2|32388.6|32386.2|78
1652111940000|2022-05-09 15:59:00|32389.1|32386.7|32395.6|32393.2|32395.6|32393.2|32384.1|32381.7|92
1652111950000|2022-05-09 15:59:10|32396.1|32393.7|32396.6|32394.2|32401.6|32399.2|32393.6|32391.2|55
1652111960000|2022-05-09 15:59:20|32397.1|32394.7|32403.1|32400.7|32408.1|32405.7|32395.6|32393.2|48
1652111970000|2022-05-09 15:59:30|32403.6|32401.2|32403.6|32401.2|32405.1|32402.7|32398.6|32396.2|27
1652111980000|2022-05-09 15:59:40|32404.1|32401.7|32411.1|32408.7|32412.6|32410.2|32402.1|32399.7|42
1652111990000|2022-05-09 15:59:50|32411.6|32409.2|32412.6|32410.2|32420.1|32417.7|32409.6|32407.2|36
1652112000000|2022-05-09 16:00:00|32412.1|32409.7|32399.6|32397.2|32412.1|32409.7|32399.1|32396.7|118
1652112010000|2022-05-09 16:00:10|32399.1|32396.7|32400.6|32398.2|32400.6|32398.2|32390.6|32388.2|42
1652112020000|2022-05-09 16:00:20|32400.1|32397.7|32390.6|32388.2|32402.6|32400.2|32388.6|32386.2|62
1652112030000|2022-05-09 16:00:30|32390.1|32387.7|32393.6|32391.2|32397.1|32394.7|32389.6|32387.2|22
1652112040000|2022-05-09 16:00:40|32393.1|32390.7|32397.6|32395.2|32398.6|32396.2|32389.6|32387.2|33
1652112050000|2022-05-09 16:00:50|32398.1|32395.7|32374.6|32372.2|32398.6|32396.2|32373.6|32371.2|154
1652112060000|2022-05-09 16:01:00|32374.1|32371.7|32372.6|32370.2|32376.6|32374.2|32371.6|32369.2|58
1652112070000|2022-05-09 16:01:10|32371.6|32369.2|32359.1|32356.7|32371.6|32369.2|32355.6|32353.2|166
1652112080000|2022-05-09 16:01:20|32360.6|32358.2|32370.6|32368.2|32370.6|32368.2|32358.6|32356.2|75
1652112090000|2022-05-09 16:01:30|32369.6|32367.2|32369.6|32367.2|32373.1|32370.7|32367.6|32365.2|34
1652112100000|2022-05-09 16:01:40|32369.1|32366.7|32364.6|32362.2|32369.6|32367.2|32359.1|32356.7|35
1652112110000|2022-05-09 16:01:50|32364.1|32361.7|32365.6|32363.2|32367.1|32364.7|32356.1|32353.7|71
1652112120000|2022-05-09 16:02:00|32365.1|32362.7|32347.1|32344.7|32367.6|32365.2|32345.6|32343.2|101
1652112130000|2022-05-09 16:02:10|32343.6|32341.2|32346.6|32344.2|32350.1|32347.7|32341.6|32339.2|88
1652112140000|2022-05-09 16:02:20|32347.1|32344.7|32364.6|32362.2|32365.6|32363.2|32343.6|32341.2|36
1652112150000|2022-05-09 16:02:30|32365.1|32362.7|32364.6|32362.2|32375.1|32372.7|32363.1|32360.7|52
1652112160000|2022-05-09 16:02:40|32364.1|32361.7|32356.6|32354.2|32367.6|32365.2|32354.6|32352.2|27
1652112170000|2022-05-09 16:02:50|32357.1|32354.7|32349.6|32347.2|32360.1|32357.7|32339.6|32337.2|135
1652112180000|2022-05-09 16:03:00|32349.1|32346.7|32348.6|32346.2|32362.6|32360.2|32346.6|32344.2|130
1652112190000|2022-05-09 16:03:10|32349.1|32346.7|32350.6|32348.2|32351.6|32349.2|32346.1|32343.7|29
1652112200000|2022-05-09 16:03:20|32350.1|32347.7|32350.1|32347.7|32356.6|32354.2|32346.6|32344.2|82
1652112210000|2022-05-09 16:03:30|32351.1|32348.7|32350.1|32347.7|32353.6|32351.2|32348.6|32346.2|24
1652112220000|2022-05-09 16:03:40|32350.6|32348.2|32347.6|32345.2|32352.6|32350.2|32339.6|32337.2|90
1652112230000|2022-05-09 16:03:50|32348.6|32346.2|32346.6|32344.2|32352.1|32349.7|32342.6|32340.2|28
1652112240000|2022-05-09 16:04:00|32345.6|32343.2|32348.1|32345.7|32349.6|32347.2|32338.6|32336.2|51
1652112250000|2022-05-09 16:04:10|32348.6|32346.2|32345.6|32343.2|32352.6|32350.2|32345.6|32343.2|43
1652112260000|2022-05-09 16:04:20|32345.1|32342.7|32349.6|32347.2|32355.6|32353.2|32343.6|32341.2|25
1652112270000|2022-05-09 16:04:30|32349.1|32346.7|32349.6|32347.2|32357.1|32354.7|32348.6|32346.2|33
1652112280000|2022-05-09 16:04:40|32350.1|32347.7|32343.6|32341.2|32350.6|32348.2|32342.6|32340.2|30
1652112290000|2022-05-09 16:04:50|32342.6|32340.2|32348.6|32346.2|32350.1|32347.7|32342.6|32340.2|23
1652112300000|2022-05-09 16:05:00|32350.6|32348.2|32345.1|32342.7|32351.1|32348.7|32340.6|32338.2|62
1652112310000|2022-05-09 16:05:10|32345.6|32343.2|32343.6|32341.2|32351.6|32349.2|32342.1|32339.7|27
1652112320000|2022-05-09 16:05:20|32344.1|32341.7|32347.6|32345.2|32348.1|32345.7|32342.6|32340.2|11
1652112330000|2022-05-09 16:05:30|32347.1|32344.7|32384.6|32382.2|32385.6|32383.2|32343.1|32340.7|108
1652112340000|2022-05-09 16:05:40|32386.6|32384.2|32378.1|32375.7|32389.6|32387.2|32373.6|32371.2|101
1652112350000|2022-05-09 16:05:50|32384.1|32381.7|32364.6|32362.2|32384.6|32382.2|32362.6|32360.2|91
1652112360000|2022-05-09 16:06:00|32361.6|32359.2|32363.6|32361.2|32364.6|32362.2|32355.1|32352.7|79
1652112370000|2022-05-09 16:06:10|32366.1|32363.7|32382.1|32379.7|32385.6|32383.2|32362.6|32360.2|129
1652112380000|2022-05-09 16:06:20|32382.6|32380.2|32406.6|32404.2|32406.6|32404.2|32370.6|32368.2|130
1652112390000|2022-05-09 16:06:30|32408.6|32406.2|32391.6|32389.2|32408.6|32406.2|32388.6|32386.2|101
1652112400000|2022-05-09 16:06:40|32392.1|32389.7|32415.1|32412.7|32423.1|32420.7|32390.6|32388.2|152
1652112410000|2022-05-09 16:06:50|32415.6|32413.2|32443.1|32440.7|32444.1|32441.7|32415.6|32413.2|190
1652112420000|2022-05-09 16:07:00|32443.6|32441.2|32452.6|32450.2|32454.6|32452.2|32439.6|32437.2|163
1652112430000|2022-05-09 16:07:10|32452.1|32449.7|32450.6|32448.2|32457.6|32455.2|32447.6|32445.2|123
1652112440000|2022-05-09 16:07:20|32450.1|32447.7|32447.1|32444.7|32451.6|32449.2|32441.6|32439.2|102
1652112450000|2022-05-09 16:07:30|32447.6|32445.2|32454.6|32452.2|32472.1|32469.7|32446.6|32444.2|274
1652112460000|2022-05-09 16:07:40|32455.1|32452.7|32473.6|32471.2|32474.1|32471.7|32455.1|32452.7|164
1652112470000|2022-05-09 16:07:50|32474.1|32471.7|32483.1|32480.7|32484.1|32481.7|32470.6|32468.2|202
1652112480000|2022-05-09 16:08:00|32480.6|32478.2|32484.6|32482.2|32489.6|32487.2|32479.6|32477.2|90
1652112490000|2022-05-09 16:08:10|32482.6|32480.2|32469.6|32467.2|32486.1|32483.7|32469.6|32467.2|58
1652112500000|2022-05-09 16:08:20|32469.1|32466.7|32461.6|32459.2|32469.6|32467.2|32457.6|32455.2|79
1652112510000|2022-05-09 16:08:30|32460.6|32458.2|32456.1|32453.7|32460.6|32458.2|32450.6|32448.2|130
1652112520000|2022-05-09 16:08:40|32456.6|32454.2|32459.6|32457.2|32461.6|32459.2|32449.6|32447.2|70
1652112530000|2022-05-09 16:08:50|32461.6|32459.2|32451.6|32449.2|32461.6|32459.2|32446.6|32444.2|124
1652112540000|2022-05-09 16:09:00|32452.6|32450.2|32452.6|32450.2|32454.1|32451.7|32441.1|32438.7|262
1652112550000|2022-05-09 16:09:10|32454.6|32452.2|32443.6|32441.2|32455.6|32453.2|32441.6|32439.2|68
1652112560000|2022-05-09 16:09:20|32443.1|32440.7|32467.6|32465.2|32467.6|32465.2|32443.1|32440.7|100
1652112570000|2022-05-09 16:09:30|32467.1|32464.7|32447.6|32445.2|32467.1|32464.7|32446.1|32443.7|39
1652112580000|2022-05-09 16:09:40|32447.1|32444.7|32428.6|32426.2|32449.1|32446.7|32428.6|32426.2|68
1652112590000|2022-05-09 16:09:50|32427.1|32424.7|32428.6|32426.2|32432.6|32430.2|32426.1|32423.7|61
1652112600000|2022-05-09 16:10:00|32428.1|32425.7|32451.6|32449.2|32458.6|32456.2|32427.6|32425.2|81
1652112610000|2022-05-09 16:10:10|32451.1|32448.7|32454.1|32451.7|32455.6|32453.2|32446.6|32444.2|54
1652112620000|2022-05-09 16:10:20|32454.6|32452.2|32471.6|32469.2|32471.6|32469.2|32453.6|32451.2|123
1652112630000|2022-05-09 16:10:30|32470.6|32468.2|32471.6|32469.2|32477.6|32475.2|32465.6|32463.2|72
1652112640000|2022-05-09 16:10:40|32472.1|32469.7|32473.1|32470.7|32474.6|32472.2|32470.6|32468.2|39
1652112650000|2022-05-09 16:10:50|32473.6|32471.2|32471.1|32468.7|32474.1|32471.7|32466.1|32463.7|38
1652112660000|2022-05-09 16:11:00|32469.6|32467.2|32469.1|32466.7|32471.1|32468.7|32465.6|32463.2|40
1652112670000|2022-05-09 16:11:10|32468.6|32466.2|32465.6|32463.2|32468.6|32466.2|32463.1|32460.7|49
1652112680000|2022-05-09 16:11:20|32465.1|32462.7|32460.1|32457.7|32466.1|32463.7|32447.6|32445.2|103
1652112690000|2022-05-09 16:11:30|32459.6|32457.2|32470.6|32468.2|32470.6|32468.2|32459.1|32456.7|86
1652112700000|2022-05-09 16:11:40|32469.6|32467.2|32468.6|32466.2|32472.6|32470.2|32467.6|32465.2|35
1652112710000|2022-05-09 16:11:50|32468.1|32465.7|32462.6|32460.2|32468.6|32466.2|32459.6|32457.2|15
1652112720000|2022-05-09 16:12:00|32463.6|32461.2|32470.6|32468.2|32472.1|32469.7|32461.6|32459.2|58
1652112730000|2022-05-09 16:12:10|32470.1|32467.7|32477.6|32475.2|32478.1|32475.7|32469.6|32467.2|65
1652112740000|2022-05-09 16:12:20|32478.6|32476.2|32477.6|32475.2|32480.1|32477.7|32474.6|32472.2|28
1652112750000|2022-05-09 16:12:30|32476.6|32474.2|32474.6|32472.2|32476.6|32474.2|32465.6|32463.2|47
1652112760000|2022-05-09 16:12:40|32475.6|32473.2|32479.6|32477.2|32479.6|32477.2|32472.1|32469.7|29
1652112770000|2022-05-09 16:12:50|32478.6|32476.2|32477.1|32474.7|32480.1|32477.7|32474.6|32472.2|36
1652112780000|2022-05-09 16:13:00|32476.6|32474.2|32486.6|32484.2|32504.6|32502.2|32476.1|32473.7|268
1652112790000|2022-05-09 16:13:10|32486.1|32483.7|32489.1|32486.7|32491.6|32489.2|32484.6|32482.2|53
1652112800000|2022-05-09 16:13:20|32488.6|32486.2|32487.1|32484.7|32494.6|32492.2|32486.6|32484.2|46
1652112810000|2022-05-09 16:13:30|32487.6|32485.2|32473.1|32470.7|32489.1|32486.7|32467.6|32465.2|295
1652112820000|2022-05-09 16:13:40|32473.6|32471.2|32478.6|32476.2|32481.1|32478.7|32470.1|32467.7|83
1652112830000|2022-05-09 16:13:50|32478.1|32475.7|32487.6|32485.2|32488.6|32486.2|32475.1|32472.7|67
1652112840000|2022-05-09 16:14:00|32487.1|32484.7|32493.6|32491.2|32497.6|32495.2|32485.6|32483.2|99
1652112850000|2022-05-09 16:14:10|32494.1|32491.7|32496.1|32493.7|32498.1|32495.7|32489.6|32487.2|84
1652112860000|2022-05-09 16:14:20|32494.1|32491.7|32495.1|32492.7|32498.6|32496.2|32493.6|32491.2|45
1652112870000|2022-05-09 16:14:30|32495.6|32493.2|32502.6|32500.2|32503.6|32501.2|32494.6|32492.2|28
1652112880000|2022-05-09 16:14:40|32501.6|32499.2|32500.6|32498.2|32505.1|32502.7|32497.6|32495.2|84
1652112890000|2022-05-09 16:14:50|32500.1|32497.7|32493.6|32491.2|32502.6|32500.2|32493.6|32491.2|27
1652112900000|2022-05-09 16:15:00|32492.6|32490.2|32503.6|32501.2|32507.1|32504.7|32490.1|32487.7|101
1652112910000|2022-05-09 16:15:10|32503.1|32500.7|32508.1|32505.7|32508.6|32506.2|32498.6|32496.2|55
1652112920000|2022-05-09 16:15:20|32507.6|32505.2|32504.6|32502.2|32507.6|32505.2|32504.1|32501.7|46
1652112930000|2022-05-09 16:15:30|32505.6|32503.2|32509.6|32507.2|32525.6|32523.2|32502.6|32500.2|212
1652112940000|2022-05-09 16:15:40|32510.1|32507.7|32519.6|32517.2|32519.6|32517.2|32508.6|32506.2|69
1652112950000|2022-05-09 16:15:50|32518.6|32516.2|32534.6|32532.2|32535.1|32532.7|32518.6|32516.2|106
1652112960000|2022-05-09 16:16:00|32532.6|32530.2|32531.1|32528.7|32537.6|32535.2|32530.6|32528.2|66
1652112970000|2022-05-09 16:16:10|32531.6|32529.2|32521.6|32519.2|32533.6|32531.2|32518.6|32516.2|55
1652112980000|2022-05-09 16:16:20|32522.1|32519.7|32511.6|32509.2|32522.6|32520.2|32505.6|32503.2|51
1652112990000|2022-05-09 16:16:30|32510.6|32508.2|32514.6|32512.2|32515.6|32513.2|32506.6|32504.2|30
1652113000000|2022-05-09 16:16:40|32514.1|32511.7|32510.6|32508.2|32518.1|32515.7|32509.1|32506.7|26
1652113010000|2022-05-09 16:16:50|32510.1|32507.7|32507.6|32505.2|32514.6|32512.2|32502.6|32500.2|49
1652113020000|2022-05-09 16:17:00|32508.1|32505.7|32512.6|32510.2|32515.6|32513.2|32507.6|32505.2|26
1652113030000|2022-05-09 16:17:10|32512.1|32509.7|32518.1|32515.7|32521.1|32518.7|32511.6|32509.2|34
1652113040000|2022-05-09 16:17:20|32518.6|32516.2|32523.6|32521.2|32527.6|32525.2|32517.6|32515.2|37
1652113050000|2022-05-09 16:17:30|32525.6|32523.2|32525.6|32523.2|32527.6|32525.2|32520.6|32518.2|37
1652113060000|2022-05-09 16:17:40|32525.1|32522.7|32533.6|32531.2|32535.6|32533.2|32524.1|32521.7|35
1652113070000|2022-05-09 16:17:50|32534.1|32531.7|32542.6|32540.2|32543.6|32541.2|32533.1|32530.7|66
1652113080000|2022-05-09 16:18:00|32542.1|32539.7|32539.1|32536.7|32542.1|32539.7|32535.6|32533.2|73
1652113090000|2022-05-09 16:18:10|32539.6|32537.2|32536.6|32534.2|32544.6|32542.2|32534.1|32531.7|57
1652113100000|2022-05-09 16:18:20|32536.1|32533.7|32539.1|32536.7|32539.1|32536.7|32529.1|32526.7|31
1652113110000|2022-05-09 16:18:30|32539.6|32537.2|32539.6|32537.2|32542.1|32539.7|32535.6|32533.2|30
1652113120000|2022-05-09 16:18:40|32539.1|32536.7|32542.1|32539.7|32543.6|32541.2|32537.1|32534.7|27
1652113130000|2022-05-09 16:18:50|32541.6|32539.2|32540.6|32538.2|32542.6|32540.2|32532.6|32530.2|41
1652113140000|2022-05-09 16:19:00|32541.1|32538.7|32544.6|32542.2|32546.1|32543.7|32541.1|32538.7|68
1652113150000|2022-05-09 16:19:10|32543.1|32540.7|32540.6|32538.2|32544.6|32542.2|32539.6|32537.2|31
1652113160000|2022-05-09 16:19:20|32541.1|32538.7|32534.6|32532.2|32541.1|32538.7|32530.1|32527.7|59
1652113170000|2022-05-09 16:19:30|32535.1|32532.7|32520.6|32518.2|32535.1|32532.7|32517.1|32514.7|69
1652113180000|2022-05-09 16:19:40|32520.1|32517.7|32507.6|32505.2|32520.6|32518.2|32507.1|32504.7|105
1652113190000|2022-05-09 16:19:50|32507.1|32504.7|32518.1|32515.7|32525.1|32522.7|32505.6|32503.2|81
1652113200000|2022-05-09 16:20:00|32515.6|32513.2|32515.6|32513.2|32522.6|32520.2|32513.6|32511.2|49
1652113210000|2022-05-09 16:20:10|32516.1|32513.7|32503.1|32500.7|32520.6|32518.2|32501.6|32499.2|77
1652113220000|2022-05-09 16:20:20|32500.1|32497.7|32504.6|32502.2|32509.6|32507.2|32499.6|32497.2|49
1652113230000|2022-05-09 16:20:30|32501.6|32499.2|32488.1|32485.7|32503.6|32501.2|32479.6|32477.2|132
1652113240000|2022-05-09 16:20:40|32487.6|32485.2|32485.6|32483.2|32491.6|32489.2|32476.6|32474.2|79
1652113250000|2022-05-09 16:20:50|32486.1|32483.7|32480.6|32478.2|32487.6|32485.2|32478.6|32476.2|23
1652113260000|2022-05-09 16:21:00|32481.6|32479.2|32487.1|32484.7|32488.6|32486.2|32479.6|32477.2|48
1652113270000|2022-05-09 16:21:10|32486.6|32484.2|32499.1|32496.7|32503.6|32501.2|32486.1|32483.7|51
1652113280000|2022-05-09 16:21:20|32500.1|32497.7|32508.6|32506.2|32517.6|32515.2|32500.1|32497.7|102
1652113290000|2022-05-09 16:21:30|32508.1|32505.7|32506.1|32503.7|32510.6|32508.2|32501.6|32499.2|34
1652113300000|2022-05-09 16:21:40|32505.6|32503.2|32507.6|32505.2|32511.1|32508.7|32503.6|32501.2|29
1652113310000|2022-05-09 16:21:50|32506.6|32504.2|32497.6|32495.2|32509.1|32506.7|32497.6|32495.2|69
1652113320000|2022-05-09 16:22:00|32496.6|32494.2|32499.6|32497.2|32502.6|32500.2|32493.6|32491.2|42
1652113330000|2022-05-09 16:22:10|32499.1|32496.7|32503.6|32501.2|32510.6|32508.2|32496.6|32494.2|54
1652113340000|2022-05-09 16:22:20|32503.1|32500.7|32506.6|32504.2|32506.6|32504.2|32494.6|32492.2|56
1652113350000|2022-05-09 16:22:30|32507.1|32504.7|32497.6|32495.2|32509.6|32507.2|32497.1|32494.7|32
1652113360000|2022-05-09 16:22:40|32498.1|32495.7|32502.6|32500.2|32503.1|32500.7|32493.6|32491.2|30
1652113370000|2022-05-09 16:22:50|32502.1|32499.7|32502.1|32499.7|32506.1|32503.7|32498.6|32496.2|26
1652113380000|2022-05-09 16:23:00|32502.6|32500.2|32499.6|32497.2|32504.1|32501.7|32496.1|32493.7|52
1652113390000|2022-05-09 16:23:10|32500.6|32498.2|32512.1|32509.7|32513.1|32510.7|32499.1|32496.7|49
1652113400000|2022-05-09 16:23:20|32511.6|32509.2|32513.1|32510.7|32515.6|32513.2|32508.6|32506.2|21
1652113410000|2022-05-09 16:23:30|32512.6|32510.2|32516.6|32514.2|32517.1|32514.7|32509.6|32507.2|18
1652113420000|2022-05-09 16:23:40|32517.1|32514.7|32525.6|32523.2|32527.6|32525.2|32516.6|32514.2|50
1652113430000|2022-05-09 16:23:50|32526.1|32523.7|32526.6|32524.2|32527.6|32525.2|32521.1|32518.7|31
1652113440000|2022-05-09 16:24:00|32527.1|32524.7|32551.1|32548.7|32553.1|32550.7|32527.1|32524.7|109
1652113450000|2022-05-09 16:24:10|32551.6|32549.2|32561.6|32559.2|32564.6|32562.2|32543.6|32541.2|137
1652113460000|2022-05-09 16:24:20|32563.1|32560.7|32564.6|32562.2|32565.6|32563.2|32554.6|32552.2|104
1652113470000|2022-05-09 16:24:30|32564.1|32561.7|32556.6|32554.2|32574.1|32571.7|32552.1|32549.7|117
1652113480000|2022-05-09 16:24:40|32557.1|32554.7|32548.1|32545.7|32559.6|32557.2|32541.6|32539.2|74
1652113490000|2022-05-09 16:24:50|32547.6|32545.2|32549.6|32547.2|32551.6|32549.2|32544.6|32542.2|42
1652113500000|2022-05-09 16:25:00|32551.1|32548.7|32563.6|32561.2|32571.6|32569.2|32550.6|32548.2|133
1652113510000|2022-05-09 16:25:10|32564.1|32561.7|32557.6|32555.2|32567.1|32564.7|32556.6|32554.2|62
1652113520000|2022-05-09 16:25:20|32558.1|32555.7|32553.1|32550.7|32562.6|32560.2|32552.6|32550.2|50
1652113530000|2022-05-09 16:25:30|32553.6|32551.2|32532.6|32530.2|32553.6|32551.2|32523.1|32520.7|141
1652113540000|2022-05-09 16:25:40|32533.1|32530.7|32522.1|32519.7|32536.6|32534.2|32516.6|32514.2|63
1652113550000|2022-05-09 16:25:50|32521.6|32519.2|32507.6|32505.2|32523.6|32521.2|32506.1|32503.7|204
1652113560000|2022-05-09 16:26:00|32507.1|32504.7|32492.6|32490.2|32508.6|32506.2|32486.1|32483.7|203
1652113570000|2022-05-09 16:26:10|32493.6|32491.2|32484.6|32482.2|32501.6|32499.2|32482.6|32480.2|222
1652113580000|2022-05-09 16:26:20|32483.6|32481.2|32490.1|32487.7|32495.6|32493.2|32481.6|32479.2|46
1652113590000|2022-05-09 16:26:30|32489.1|32486.7|32485.1|32482.7|32495.1|32492.7|32481.6|32479.2|39
1652113600000|2022-05-09 16:26:40|32485.6|32483.2|32491.1|32488.7|32496.6|32494.2|32483.6|32481.2|57
1652113610000|2022-05-09 16:26:50|32491.6|32489.2|32485.6|32483.2|32496.1|32493.7|32485.6|32483.2|21
1652113620000|2022-05-09 16:27:00|32484.6|32482.2|32492.6|32490.2|32495.1|32492.7|32481.6|32479.2|57
1652113630000|2022-05-09 16:27:10|32493.6|32491.2|32492.6|32490.2|32496.6|32494.2|32489.6|32487.2|38
1652113640000|2022-05-09 16:27:20|32494.1|32491.7|32493.6|32491.2|32495.1|32492.7|32487.1|32484.7|26
1652113650000|2022-05-09 16:27:30|32493.1|32490.7|32482.6|32480.2|32494.1|32491.7|32479.1|32476.7|43
1652113660000|2022-05-09 16:27:40|32483.1|32480.7|32482.6|32480.2|32491.1|32488.7|32480.6|32478.2|31
1652113670000|2022-05-09 16:27:50|32483.1|32480.7|32487.6|32485.2|32488.6|32486.2|32482.1|32479.7|48
1652113680000|2022-05-09 16:28:00|32486.6|32484.2|32489.6|32487.2|32495.1|32492.7|32485.6|32483.2|55
1652113690000|2022-05-09 16:28:10|32490.6|32488.2|32501.6|32499.2|32504.6|32502.2|32489.6|32487.2|40
1652113700000|2022-05-09 16:28:20|32502.1|32499.7|32506.6|32504.2|32508.6|32506.2|32500.6|32498.2|41
1652113710000|2022-05-09 16:28:30|32508.6|32506.2|32495.6|32493.2|32509.6|32507.2|32491.6|32489.2|41
1652113720000|2022-05-09 16:28:40|32495.1|32492.7|32504.6|32502.2|32507.6|32505.2|32494.6|32492.2|22
1652113730000|2022-05-09 16:28:50|32505.1|32502.7|32509.1|32506.7|32515.6|32513.2|32504.6|32502.2|31
1652113740000|2022-05-09 16:29:00|32508.6|32506.2|32495.6|32493.2|32510.6|32508.2|32491.6|32489.2|37
1652113750000|2022-05-09 16:29:10|32496.1|32493.7|32515.6|32513.2|32523.6|32521.2|32493.6|32491.2|94
1652113760000|2022-05-09 16:29:20|32517.6|32515.2|32506.6|32504.2|32518.1|32515.7|32500.6|32498.2|37
1652113770000|2022-05-09 16:29:30|32505.6|32503.2|32511.1|32508.7|32513.6|32511.2|32504.6|32502.2|22
1652113780000|2022-05-09 16:29:40|32511.6|32509.2|32514.6|32512.2|32522.6|32520.2|32509.6|32507.2|26
1652113790000|2022-05-09 16:29:50|32513.6|32511.2|32519.1|32516.7|32520.6|32518.2|32512.6|32510.2|46
1652113800000|2022-05-09 16:30:00|32521.6|32519.2|32512.6|32510.2|32521.6|32519.2|32501.1|32498.7|117
1652113810000|2022-05-09 16:30:10|32513.1|32510.7|32520.6|32518.2|32525.1|32522.7|32511.6|32509.2|85
1652113820000|2022-05-09 16:30:20|32521.1|32518.7|32524.1|32521.7|32529.1|32526.7|32519.6|32517.2|55
1652113830000|2022-05-09 16:30:30|32524.6|32522.2|32510.1|32507.7|32524.6|32522.2|32508.6|32506.2|27
1652113840000|2022-05-09 16:30:40|32509.6|32507.2|32491.6|32489.2|32509.6|32507.2|32490.1|32487.7|90
1652113850000|2022-05-09 16:30:50|32492.1|32489.7|32492.6|32490.2|32493.6|32491.2|32482.6|32480.2|91
1652113860000|2022-05-09 16:31:00|32491.6|32489.2|32505.6|32503.2|32511.1|32508.7|32489.6|32487.2|127
1652113870000|2022-05-09 16:31:10|32506.1|32503.7|32511.1|32508.7|32516.1|32513.7|32505.6|32503.2|155
1652113880000|2022-05-09 16:31:20|32511.6|32509.2|32559.6|32557.2|32562.6|32560.2|32509.6|32507.2|271
1652113890000|2022-05-09 16:31:30|32562.6|32560.2|32542.6|32540.2|32566.6|32564.2|32537.6|32535.2|164
1652113900000|2022-05-09 16:31:40|32543.1|32540.7|32535.6|32533.2|32546.6|32544.2|32526.6|32524.2|82
1652113910000|2022-05-09 16:31:50|32536.1|32533.7|32532.6|32530.2|32548.6|32546.2|32525.6|32523.2|79
1652113920000|2022-05-09 16:32:00|32532.1|32529.7|32538.6|32536.2|32538.6|32536.2|32525.6|32523.2|80
1652113930000|2022-05-09 16:32:10|32539.6|32537.2|32543.6|32541.2|32551.6|32549.2|32539.6|32537.2|123
1652113940000|2022-05-09 16:32:20|32544.1|32541.7|32561.6|32559.2|32563.6|32561.2|32540.6|32538.2|64
1652113950000|2022-05-09 16:32:30|32561.1|32558.7|32547.6|32545.2|32566.1|32563.7|32547.1|32544.7|119
1652113960000|2022-05-09 16:32:40|32547.1|32544.7|32545.6|32543.2|32554.1|32551.7|32542.1|32539.7|58
1652113970000|2022-05-09 16:32:50|32546.1|32543.7|32546.6|32544.2|32551.6|32549.2|32544.6|32542.2|29
1652113980000|2022-05-09 16:33:00|32545.6|32543.2|32554.6|32552.2|32558.6|32556.2|32545.1|32542.7|42
1652113990000|2022-05-09 16:33:10|32552.6|32550.2|32541.6|32539.2|32555.6|32553.2|32523.6|32521.2|218
1652114000000|2022-05-09 16:33:20|32542.1|32539.7|32544.1|32541.7|32549.6|32547.2|32541.6|32539.2|27
1652114010000|2022-05-09 16:33:30|32543.6|32541.2|32546.6|32544.2|32556.1|32553.7|32542.6|32540.2|41
1652114020000|2022-05-09 16:33:40|32545.6|32543.2|32550.6|32548.2|32557.6|32555.2|32541.6|32539.2|85
1652114030000|2022-05-09 16:33:50|32550.1|32547.7|32547.1|32544.7|32552.1|32549.7|32542.6|32540.2|20
1652114040000|2022-05-09 16:34:00|32547.6|32545.2|32555.6|32553.2|32565.6|32563.2|32547.6|32545.2|67
1652114050000|2022-05-09 16:34:10|32556.1|32553.7|32563.1|32560.7|32563.1|32560.7|32551.6|32549.2|25
1652114060000|2022-05-09 16:34:20|32562.6|32560.2|32560.6|32558.2|32563.6|32561.2|32552.6|32550.2|34
1652114070000|2022-05-09 16:34:30|32560.1|32557.7|32559.1|32556.7|32569.1|32566.7|32555.6|32553.2|51
1652114080000|2022-05-09 16:34:40|32559.6|32557.2|32541.1|32538.7|32559.6|32557.2|32536.6|32534.2|90
1652114090000|2022-05-09 16:34:50|32540.6|32538.2|32542.1|32539.7|32542.1|32539.7|32527.6|32525.2|52
1652114100000|2022-05-09 16:35:00|32541.6|32539.2|32534.6|32532.2|32542.1|32539.7|32534.6|32532.2|42
1652114110000|2022-05-09 16:35:10|32533.6|32531.2|32525.6|32523.2|32537.6|32535.2|32524.6|32522.2|61
1652114120000|2022-05-09 16:35:20|32526.1|32523.7|32522.6|32520.2|32527.6|32525.2|32513.6|32511.2|77
1652114130000|2022-05-09 16:35:30|32523.1|32520.7|32517.6|32515.2|32523.1|32520.7|32513.6|32511.2|37
1652114140000|2022-05-09 16:35:40|32515.6|32513.2|32510.6|32508.2|32522.6|32520.2|32508.6|32506.2|100
1652114150000|2022-05-09 16:35:50|32511.1|32508.7|32534.6|32532.2|32536.6|32534.2|32511.1|32508.7|46
1652114160000|2022-05-09 16:36:00|32535.6|32533.2|32526.6|32524.2|32538.6|32536.2|32520.6|32518.2|44
1652114170000|2022-05-09 16:36:10|32526.1|32523.7|32517.1|32514.7|32527.6|32525.2|32512.6|32510.2|42
1652114180000|2022-05-09 16:36:20|32517.6|32515.2|32514.6|32512.2|32518.1|32515.7|32509.6|32507.2|25
1652114190000|2022-05-09 16:36:30|32514.1|32511.7|32512.6|32510.2|32515.6|32513.2|32507.6|32505.2|25
1652114200000|2022-05-09 16:36:40|32514.6|32512.2|32516.1|32513.7|32517.6|32515.2|32511.6|32509.2|24
1652114210000|2022-05-09 16:36:50|32515.6|32513.2|32507.6|32505.2|32515.6|32513.2|32499.1|32496.7|102
1652114220000|2022-05-09 16:37:00|32507.1|32504.7|32501.6|32499.2|32508.6|32506.2|32501.1|32498.7|29
1652114230000|2022-05-09 16:37:10|32501.1|32498.7|32498.6|32496.2|32501.6|32499.2|32490.1|32487.7|153
1652114240000|2022-05-09 16:37:20|32497.6|32495.2|32502.6|32500.2|32502.6|32500.2|32492.6|32490.2|36
1652114250000|2022-05-09 16:37:30|32499.6|32497.2|32497.6|32495.2|32503.1|32500.7|32495.6|32493.2|32
1652114260000|2022-05-09 16:37:40|32498.1|32495.7|32481.6|32479.2|32499.6|32497.2|32479.1|32476.7|92
1652114270000|2022-05-09 16:37:50|32480.6|32478.2|32486.6|32484.2|32491.1|32488.7|32479.6|32477.2|56
1652114280000|2022-05-09 16:38:00|32486.1|32483.7|32461.6|32459.2|32486.6|32484.2|32461.6|32459.2|172
1652114290000|2022-05-09 16:38:10|32461.1|32458.7|32457.1|32454.7|32464.6|32462.2|32453.6|32451.2|75
1652114300000|2022-05-09 16:38:20|32456.6|32454.2|32455.6|32453.2|32459.1|32456.7|32451.6|32449.2|71
1652114310000|2022-05-09 16:38:30|32455.1|32452.7|32469.6|32467.2|32474.6|32472.2|32454.6|32452.2|87
1652114320000|2022-05-09 16:38:40|32470.1|32467.7|32473.6|32471.2|32480.6|32478.2|32466.6|32464.2|76
1652114330000|2022-05-09 16:38:50|32474.1|32471.7|32471.6|32469.2|32475.6|32473.2|32468.1|32465.7|27
1652114340000|2022-05-09 16:39:00|32471.1|32468.7|32464.6|32462.2|32471.1|32468.7|32462.6|32460.2|46
1652114350000|2022-05-09 16:39:10|32464.1|32461.7|32460.6|32458.2|32464.6|32462.2|32454.1|32451.7|80
1652114360000|2022-05-09 16:39:20|32460.1|32457.7|32460.6|32458.2|32465.6|32463.2|32458.1|32455.7|39
1652114370000|2022-05-09 16:39:30|32459.6|32457.2|32465.1|32462.7|32467.1|32464.7|32459.6|32457.2|60
1652114380000|2022-05-09 16:39:40|32464.6|32462.2|32454.6|32452.2|32466.6|32464.2|32452.6|32450.2|102
1652114390000|2022-05-09 16:39:50|32453.6|32451.2|32449.6|32447.2|32455.6|32453.2|32449.1|32446.7|54
1652114400000|2022-05-09 16:40:00|32450.4|32448|32456.9|32454.5|32459.4|32457|32448.4|32446|49
1652114410000|2022-05-09 16:40:10|32456.4|32454|32454.4|32452|32459.4|32457|32448.4|32446|30
1652114420000|2022-05-09 16:40:20|32453.9|32451.5|32453.4|32451|32456.4|32454|32451.4|32449|32
1652114430000|2022-05-09 16:40:30|32452.4|32450|32458.9|32456.5|32460.4|32458|32450.4|32448|23
1652114440000|2022-05-09 16:40:40|32458.4|32456|32465.4|32463|32470.9|32468.5|32458.4|32456|56
1652114450000|2022-05-09 16:40:50|32465.9|32463.5|32453.4|32451|32471.4|32469|32452.9|32450.5|36
1652114460000|2022-05-09 16:41:00|32452.9|32450.5|32448.4|32446|32453.9|32451.5|32446.4|32444|51
1652114470000|2022-05-09 16:41:10|32446.9|32444.5|32455.4|32453|32458.4|32456|32446.9|32444.5|21
1652114480000|2022-05-09 16:41:20|32454.4|32452|32462.4|32460|32466.4|32464|32454.4|32452|19
1652114490000|2022-05-09 16:41:30|32461.4|32459|32449.4|32447|32461.4|32459|32448.9|32446.5|22
1652114500000|2022-05-09 16:41:40|32450.4|32448|32455.4|32453|32457.4|32455|32448.9|32446.5|22
1652114510000|2022-05-09 16:41:50|32456.4|32454|32462.4|32460|32463.9|32461.5|32452.4|32450|32
1652114520000|2022-05-09 16:42:00|32461.9|32459.5|32462.4|32460|32464.9|32462.5|32455.4|32453|24
1652114530000|2022-05-09 16:42:10|32462.9|32460.5|32456.9|32454.5|32464.9|32462.5|32450.4|32448|30
1652114540000|2022-05-09 16:42:20|32456.4|32454|32460.4|32458|32460.9|32458.5|32453.4|32451|10
1652114550000|2022-05-09 16:42:30|32459.9|32457.5|32466.4|32464|32471.4|32469|32459.9|32457.5|23
1652114560000|2022-05-09 16:42:40|32465.9|32463.5|32454.4|32452|32466.4|32464|32452.4|32450|31
1652114570000|2022-05-09 16:42:50|32453.4|32451|32450.4|32448|32456.4|32454|32450.4|32448|26
1652114580000|2022-05-09 16:43:00|32448.9|32446.5|32444.4|32442|32450.9|32448.5|32442.9|32440.5|66
1652114590000|2022-05-09 16:43:10|32443.9|32441.5|32444.4|32442|32446.9|32444.5|32439.9|32437.5|37
1652114600000|2022-05-09 16:43:20|32443.4|32441|32439.4|32437|32444.4|32442|32435.9|32433.5|46
1652114610000|2022-05-09 16:43:30|32438.9|32436.5|32452.9|32450.5|32454.4|32452|32438.9|32436.5|35
1652114620000|2022-05-09 16:43:40|32452.4|32450|32443.4|32441|32453.4|32451|32441.9|32439.5|17
1652114630000|2022-05-09 16:43:50|32443.9|32441.5|32446.9|32444.5|32449.4|32447|32443.4|32441|14
1652114640000|2022-05-09 16:44:00|32447.4|32445|32448.4|32446|32449.4|32447|32443.4|32441|24
1652114650000|2022-05-09 16:44:10|32445.4|32443|32441.9|32439.5|32447.4|32445|32439.4|32437|29
1652114660000|2022-05-09 16:44:20|32441.4|32439|32438.4|32436|32443.4|32441|32429.4|32427|89
1652114670000|2022-05-09 16:44:30|32436.4|32434|32440.9|32438.5|32442.9|32440.5|32435.9|32433.5|17
1652114680000|2022-05-09 16:44:40|32441.4|32439|32437.4|32435|32442.9|32440.5|32434.4|32432|22
1652114690000|2022-05-09 16:44:50|32437.9|32435.5|32438.4|32436|32439.4|32437|32433.4|32431|29
1652114700000|2022-05-09 16:45:00|32437.9|32435.5|32438.4|32436|32438.4|32436|32427.4|32425|35
1652114710000|2022-05-09 16:45:10|32438.9|32436.5|32438.4|32436|32442.4|32440|32430.4|32428|39
1652114720000|2022-05-09 16:45:20|32439.4|32437|32421.4|32419|32439.4|32437|32418.9|32416.5|105
1652114730000|2022-05-09 16:45:30|32420.9|32418.5|32421.4|32419|32425.4|32423|32418.4|32416|31
1652114740000|2022-05-09 16:45:40|32421.9|32419.5|32418.4|32416|32423.4|32421|32413.4|32411|64
1652114750000|2022-05-09 16:45:50|32418.9|32416.5|32418.4|32416|32426.4|32424|32415.9|32413.5|42
1652114760000|2022-05-09 16:46:00|32418.9|32416.5|32423.4|32421|32423.4|32421|32414.4|32412|36
1652114770000|2022-05-09 16:46:10|32422.9|32420.5|32420.4|32418|32424.4|32422|32417.4|32415|42
1652114780000|2022-05-09 16:46:20|32419.4|32417|32416.4|32414|32421.4|32419|32412.9|32410.5|60
1652114790000|2022-05-09 16:46:30|32415.4|32413|32414.4|32412|32418.4|32416|32405.9|32403.5|173
1652114800000|2022-05-09 16:46:40|32414.9|32412.5|32415.9|32413.5|32416.9|32414.5|32409.9|32407.5|101
1652114810000|2022-05-09 16:46:50|32415.4|32413|32419.4|32417|32422.9|32420.5|32410.9|32408.5|48
1652114820000|2022-05-09 16:47:00|32418.4|32416|32413.9|32411.5|32420.9|32418.5|32412.4|32410|38
1652114830000|2022-05-09 16:47:10|32413.4|32411|32417.9|32415.5|32418.4|32416|32411.4|32409|24
1652114840000|2022-05-09 16:47:20|32417.4|32415|32415.4|32413|32422.4|32420|32415.4|32413|16
1652114850000|2022-05-09 16:47:30|32415.9|32413.5|32418.4|32416|32420.4|32418|32414.9|32412.5|18
1652114860000|2022-05-09 16:47:40|32418.9|32416.5|32421.4|32419|32424.4|32422|32418.4|32416|26
1652114870000|2022-05-09 16:47:50|32421.9|32419.5|32416.4|32414|32422.4|32420|32416.4|32414|18
1652114880000|2022-05-09 16:48:00|32415.4|32413|32407.4|32405|32415.4|32413|32405.9|32403.5|58
1652114890000|2022-05-09 16:48:10|32406.9|32404.5|32412.4|32410|32413.9|32411.5|32404.4|32402|41
1652114900000|2022-05-09 16:48:20|32412.9|32410.5|32414.4|32412|32419.4|32417|32410.4|32408|18
1652114910000|2022-05-09 16:48:30|32413.9|32411.5|32414.4|32412|32414.4|32412|32409.9|32407.5|14
1652114920000|2022-05-09 16:48:40|32413.9|32411.5|32411.4|32409|32418.9|32416.5|32409.4|32407|29
1652114930000|2022-05-09 16:48:50|32410.9|32408.5|32418.4|32416|32418.4|32416|32409.4|32407|25
1652114940000|2022-05-09 16:49:00|32417.9|32415.5|32417.4|32415|32420.4|32418|32411.4|32409|35
1652114950000|2022-05-09 16:49:10|32417.9|32415.5|32408.9|32406.5|32417.9|32415.5|32407.4|32405|29
1652114960000|2022-05-09 16:49:20|32409.4|32407|32407.4|32405|32413.4|32411|32406.4|32404|52
1652114970000|2022-05-09 16:49:30|32406.9|32404.5|32404.4|32402|32407.4|32405|32397.4|32395|102
1652114980000|2022-05-09 16:49:40|32404.9|32402.5|32412.9|32410.5|32413.4|32411|32402.4|32400|28
1652114990000|2022-05-09 16:49:50|32414.4|32412|32418.4|32416|32425.4|32423|32414.4|32412|85
1652115000000|2022-05-09 16:50:00|32417.9|32415.5|32414.9|32412.5|32421.4|32419|32411.9|32409.5|53
1652115010000|2022-05-09 16:50:10|32414.4|32412|32413.4|32411|32414.4|32412|32406.4|32404|31
1652115020000|2022-05-09 16:50:20|32412.4|32410|32414.4|32412|32416.4|32414|32411.4|32409|24
1652115030000|2022-05-09 16:50:30|32413.9|32411.5|32421.9|32419.5|32423.9|32421.5|32413.9|32411.5|24
1652115040000|2022-05-09 16:50:40|32421.4|32419|32420.9|32418.5|32422.4|32420|32413.4|32411|21
1652115050000|2022-05-09 16:50:50|32421.4|32419|32407.4|32405|32421.4|32419|32405.9|32403.5|66
1652115060000|2022-05-09 16:51:00|32406.9|32404.5|32404.4|32402|32407.4|32405|32401.4|32399|69
1652115070000|2022-05-09 16:51:10|32404.9|32402.5|32402.9|32400.5|32404.9|32402.5|32399.4|32397|32
1652115080000|2022-05-09 16:51:20|32402.4|32400|32403.4|32401|32407.4|32405|32400.9|32398.5|20
1652115090000|2022-05-09 16:51:30|32403.9|32401.5|32402.4|32400|32404.9|32402.5|32397.9|32395.5|69
1652115100000|2022-05-09 16:51:40|32403.9|32401.5|32406.4|32404|32408.4|32406|32402.4|32400|29
1652115110000|2022-05-09 16:51:50|32405.9|32403.5|32403.4|32401|32407.4|32405|32401.4|32399|15
1652115120000|2022-05-09 16:52:00|32402.9|32400.5|32398.9|32396.5|32407.4|32405|32398.4|32396|18
1652115130000|2022-05-09 16:52:10|32397.4|32395|32404.4|32402|32404.4|32402|32393.4|32391|86
1652115140000|2022-05-09 16:52:20|32403.9|32401.5|32410.9|32408.5|32414.4|32412|32401.4|32399|45
1652115150000|2022-05-09 16:52:30|32410.4|32408|32413.4|32411|32415.4|32413|32408.9|32406.5|24
1652115160000|2022-05-09 16:52:40|32412.9|32410.5|32417.4|32415|32421.4|32419|32411.4|32409|31
1652115170000|2022-05-09 16:52:50|32416.9|32414.5|32404.4|32402|32417.4|32415|32403.9|32401.5|32
1652115180000|2022-05-09 16:53:00|32404.9|32402.5|32410.4|32408|32410.9|32408.5|32402.4|32400|33
1652115190000|2022-05-09 16:53:10|32410.9|32408.5|32409.9|32407.5|32413.4|32411|32407.4|32405|14
1652115200000|2022-05-09 16:53:20|32407.4|32405|32404.9|32402.5|32407.4|32405|32403.9|32401.5|37
1652115210000|2022-05-09 16:53:30|32404.4|32402|32392.4|32390|32405.4|32403|32390.9|32388.5|150
1652115220000|2022-05-09 16:53:40|32392.9|32390.5|32388.4|32386|32394.9|32392.5|32387.4|32385|44
1652115230000|2022-05-09 16:53:50|32388.9|32386.5|32385.4|32383|32390.9|32388.5|32384.9|32382.5|22
1652115240000|2022-05-09 16:54:00|32384.9|32382.5|32382.9|32380.5|32389.4|32387|32381.4|32379|59
1652115250000|2022-05-09 16:54:10|32384.4|32382|32385.4|32383|32389.9|32387.5|32383.9|32381.5|21
1652115260000|2022-05-09 16:54:20|32384.9|32382.5|32377.4|32375|32384.9|32382.5|32374.4|32372|57
1652115270000|2022-05-09 16:54:30|32376.4|32374|32386.9|32384.5|32387.4|32385|32376.4|32374|42
1652115280000|2022-05-09 16:54:40|32387.4|32385|32390.4|32388|32395.9|32393.5|32385.4|32383|27
1652115290000|2022-05-09 16:54:50|32390.9|32388.5|32387.4|32385|32392.9|32390.5|32387.4|32385|12
1652115300000|2022-05-09 16:55:00|32386.9|32384.5|32384.4|32382|32388.9|32386.5|32382.9|32380.5|44
1652115310000|2022-05-09 16:55:10|32383.9|32381.5|32383.4|32381|32388.9|32386.5|32381.4|32379|15
1652115320000|2022-05-09 16:55:20|32382.9|32380.5|32392.4|32390|32392.4|32390|32381.4|32379|38
1652115330000|2022-05-09 16:55:30|32391.9|32389.5|32402.9|32400.5|32403.9|32401.5|32390.4|32388|48
1652115340000|2022-05-09 16:55:40|32402.4|32400|32408.4|32406|32409.9|32407.5|32401.9|32399.5|68
1652115350000|2022-05-09 16:55:50|32408.9|32406.5|32406.4|32404|32412.4|32410|32405.4|32403|14
1652115360000|2022-05-09 16:56:00|32405.9|32403.5|32395.9|32393.5|32405.9|32403.5|32394.4|32392|49
1652115370000|2022-05-09 16:56:10|32396.4|32394|32396.9|32394.5|32399.4|32397|32392.4|32390|24
1652115380000|2022-05-09 16:56:20|32396.4|32394|32398.4|32396|32399.4|32397|32390.9|32388.5|16
1652115390000|2022-05-09 16:56:30|32397.9|32395.5|32395.4|32393|32398.4|32396|32393.4|32391|11
1652115400000|2022-05-09 16:56:40|32394.9|32392.5|32400.4|32398|32400.4|32398|32392.9|32390.5|15
1652115410000|2022-05-09 16:56:50|32402.4|32400|32396.9|32394.5|32407.9|32405.5|32396.9|32394.5|36
1652115420000|2022-05-09 16:57:00|32396.4|32394|32390.4|32388|32397.4|32395|32388.4|32386|75
1652115430000|2022-05-09 16:57:10|32390.9|32388.5|32392.4|32390|32394.9|32392.5|32386.4|32384|44
1652115440000|2022-05-09 16:57:20|32393.4|32391|32388.9|32386.5|32394.4|32392|32387.9|32385.5|26
1652115450000|2022-05-09 16:57:30|32389.4|32387|32382.4|32380|32390.9|32388.5|32381.9|32379.5|14
1652115460000|2022-05-09 16:57:40|32383.4|32381|32382.9|32380.5|32385.4|32383|32380.9|32378.5|49
1652115470000|2022-05-09 16:57:50|32383.4|32381|32388.4|32386|32389.4|32387|32383.4|32381|21
1652115480000|2022-05-09 16:58:00|32389.4|32387|32384.4|32382|32389.9|32387.5|32380.4|32378|23
1652115490000|2022-05-09 16:58:10|32384.9|32382.5|32380.4|32378|32385.4|32383|32379.9|32377.5|73
1652115500000|2022-05-09 16:58:20|32379.9|32377.5|32374.9|32372.5|32380.9|32378.5|32369.4|32367|98
1652115510000|2022-05-09 16:58:30|32374.4|32372|32380.9|32378.5|32382.9|32380.5|32373.4|32371|22
1652115520000|2022-05-09 16:58:40|32381.4|32379|32390.4|32388|32394.4|32392|32379.9|32377.5|35
1652115530000|2022-05-09 16:58:50|32390.9|32388.5|32377.4|32375|32391.4|32389|32376.9|32374.5|14
1652115540000|2022-05-09 16:59:00|32375.9|32373.5|32382.4|32380|32383.9|32381.5|32373.4|32371|22
1652115550000|2022-05-09 16:59:10|32382.9|32380.5|32385.4|32383|32389.9|32387.5|32376.4|32374|30
1652115560000|2022-05-09 16:59:20|32384.9|32382.5|32380.4|32378|32385.4|32383|32376.4|32374|23
1652115570000|2022-05-09 16:59:30|32379.9|32377.5|32380.4|32378|32380.4|32378|32376.4|32374|23
1652115580000|2022-05-09 16:59:40|32379.9|32377.5|32385.9|32383.5|32385.9|32383.5|32375.4|32373|24
1652115590000|2022-05-09 16:59:50|32386.4|32384|32380.4|32378|32386.4|32384|32380.4|32378|39
1652115600000|2022-05-09 17:00:00|32379.9|32377.5|32389.4|32387|32389.4|32387|32376.9|32374.5|64
1652115610000|2022-05-09 17:00:10|32389.9|32387.5|32383.9|32381.5|32389.9|32387.5|32378.4|32376|41
1652115620000|2022-05-09 17:00:20|32384.4|32382|32381.9|32379.5|32389.4|32387|32378.4|32376|37
1652115630000|2022-05-09 17:00:30|32381.4|32379|32364.9|32362.5|32382.4|32380|32364.9|32362.5|86
1652115640000|2022-05-09 17:00:40|32364.4|32362|32358.4|32356|32364.4|32362|32354.4|32352|118
1652115650000|2022-05-09 17:00:50|32357.4|32355|32359.4|32357|32365.4|32363|32354.9|32352.5|107
1652115660000|2022-05-09 17:01:00|32358.9|32356.5|32362.4|32360|32365.9|32363.5|32357.4|32355|26
1652115670000|2022-05-09 17:01:10|32362.9|32360.5|32353.9|32351.5|32366.4|32364|32353.4|32351|39
1652115680000|2022-05-09 17:01:20|32353.4|32351|32358.4|32356|32358.9|32356.5|32352.9|32350.5|28
1652115690000|2022-05-09 17:01:30|32357.9|32355.5|32358.9|32356.5|32360.4|32358|32353.4|32351|83
1652115700000|2022-05-09 17:01:40|32358.4|32356|32367.9|32365.5|32371.9|32369.5|32357.4|32355|50
1652115710000|2022-05-09 17:01:50|32367.4|32365|32366.4|32364|32368.9|32366.5|32364.9|32362.5|21
1652115720000|2022-05-09 17:02:00|32365.9|32363.5|32368.9|32366.5|32372.4|32370|32359.9|32357.5|39
1652115730000|2022-05-09 17:02:10|32368.4|32366|32388.9|32386.5|32393.4|32391|32367.4|32365|150
1652115740000|2022-05-09 17:02:20|32389.4|32387|32381.9|32379.5|32390.9|32388.5|32380.4|32378|59
1652115750000|2022-05-09 17:02:30|32381.4|32379|32370.4|32368|32381.9|32379.5|32369.4|32367|35
1652115760000|2022-05-09 17:02:40|32369.9|32367.5|32362.9|32360.5|32369.9|32367.5|32357.9|32355.5|54
1652115770000|2022-05-09 17:02:50|32363.4|32361|32376.4|32374|32379.4|32377|32363.4|32361|58
1652115780000|2022-05-09 17:03:00|32375.9|32373.5|32363.4|32361|32376.9|32374.5|32362.4|32360|41
1652115790000|2022-05-09 17:03:10|32363.9|32361.5|32361.4|32359|32365.9|32363.5|32359.9|32357.5|20
1652115800000|2022-05-09 17:03:20|32364.4|32362|32371.4|32369|32371.4|32369|32361.4|32359|17
1652115810000|2022-05-09 17:03:30|32371.9|32369.5|32368.4|32366|32371.9|32369.5|32367.4|32365|15
1652115820000|2022-05-09 17:03:40|32370.4|32368|32368.4|32366|32378.4|32376|32368.4|32366|41
1652115830000|2022-05-09 17:03:50|32367.9|32365.5|32367.9|32365.5|32370.4|32368|32363.4|32361|22
1652115840000|2022-05-09 17:04:00|32367.4|32365|32370.4|32368|32373.4|32371|32365.4|32363|15
1652115850000|2022-05-09 17:04:10|32369.9|32367.5|32365.4|32363|32370.4|32368|32363.4|32361|19
1652115860000|2022-05-09 17:04:20|32364.4|32362|32368.4|32366|32368.4|32366|32355.4|32353|70
1652115870000|2022-05-09 17:04:30|32367.9|32365.5|32375.9|32373.5|32380.9|32378.5|32367.4|32365|33
1652115880000|2022-05-09 17:04:40|32376.4|32374|32363.4|32361|32376.4|32374|32363.4|32361|44
1652115890000|2022-05-09 17:04:50|32363.9|32361.5|32356.9|32354.5|32363.9|32361.5|32355.4|32353|58
1652115900000|2022-05-09 17:05:00|32356.4|32354|32365.9|32363.5|32366.4|32364|32351.9|32349.5|106
1652115910000|2022-05-09 17:05:10|32366.4|32364|32366.9|32364.5|32370.4|32368|32364.9|32362.5|32
1652115920000|2022-05-09 17:05:20|32365.4|32363|32365.9|32363.5|32369.9|32367.5|32359.9|32357.5|19
1652115930000|2022-05-09 17:05:30|32365.4|32363|32367.4|32365|32372.4|32370|32364.4|32362|24
1652115940000|2022-05-09 17:05:40|32366.9|32364.5|32370.4|32368|32370.4|32368|32362.9|32360.5|25
1652115950000|2022-05-09 17:05:50|32369.9|32367.5|32366.4|32364|32370.4|32368|32365.9|32363.5|29
1652115960000|2022-05-09 17:06:00|32365.9|32363.5|32362.4|32360|32366.4|32364|32359.9|32357.5|32
1652115970000|2022-05-09 17:06:10|32362.9|32360.5|32359.4|32357|32362.9|32360.5|32356.9|32354.5|27
1652115980000|2022-05-09 17:06:20|32359.9|32357.5|32355.4|32353|32360.4|32358|32354.4|32352|23
1652115990000|2022-05-09 17:06:30|32354.9|32352.5|32355.4|32353|32359.9|32357.5|32352.9|32350.5|19
1652116000000|2022-05-09 17:06:40|32355.9|32353.5|32360.9|32358.5|32365.4|32363|32355.9|32353.5|42
1652116010000|2022-05-09 17:06:50|32360.4|32358|32376.4|32374|32378.4|32376|32360.4|32358|44
1652116020000|2022-05-09 17:07:00|32375.4|32373|32369.4|32367|32377.4|32375|32363.9|32361.5|39
1652116030000|2022-05-09 17:07:10|32369.9|32367.5|32368.9|32366.5|32374.9|32372.5|32368.9|32366.5|12
1652116040000|2022-05-09 17:07:20|32368.4|32366|32369.4|32367|32370.9|32368.5|32363.4|32361|21
1652116050000|2022-05-09 17:07:30|32368.9|32366.5|32368.4|32366|32371.4|32369|32364.9|32362.5|27
1652116060000|2022-05-09 17:07:40|32368.9|32366.5|32361.4|32359|32368.9|32366.5|32361.4|32359|14
1652116070000|2022-05-09 17:07:50|32362.4|32360|32368.4|32366|32369.4|32367|32356.9|32354.5|31
1652116080000|2022-05-09 17:08:00|32369.9|32367.5|32369.9|32367.5|32372.4|32370|32367.9|32365.5|22
1652116090000|2022-05-09 17:08:10|32370.9|32368.5|32361.4|32359|32370.9|32368.5|32361.4|32359|17
1652116100000|2022-05-09 17:08:20|32362.4|32360|32358.4|32356|32364.9|32362.5|32358.4|32356|10
1652116110000|2022-05-09 17:08:30|32357.9|32355.5|32349.4|32347|32357.9|32355.5|32344.4|32342|78
1652116120000|2022-05-09 17:08:40|32348.9|32346.5|32358.4|32356|32358.4|32356|32346.9|32344.5|25
1652116130000|2022-05-09 17:08:50|32355.4|32353|32356.4|32354|32357.4|32355|32349.4|32347|10
1652116140000|2022-05-09 17:09:00|32355.4|32353|32361.4|32359|32363.4|32361|32352.9|32350.5|30
1652116150000|2022-05-09 17:09:10|32361.9|32359.5|32371.4|32369|32374.9|32372.5|32359.9|32357.5|72
1652116160000|2022-05-09 17:09:20|32371.9|32369.5|32367.9|32365.5|32378.9|32376.5|32367.4|32365|40
1652116170000|2022-05-09 17:09:30|32368.4|32366|32363.4|32361|32368.9|32366.5|32363.4|32361|11
1652116180000|2022-05-09 17:09:40|32362.9|32360.5|32361.4|32359|32363.4|32361|32359.4|32357|16
1652116190000|2022-05-09 17:09:50|32361.9|32359.5|32366.4|32364|32371.4|32369|32361.9|32359.5|30
1652116200000|2022-05-09 17:10:00|32365.9|32363.5|32352.4|32350|32365.9|32363.5|32350.4|32348|54
1652116210000|2022-05-09 17:10:10|32352.9|32350.5|32342.4|32340|32352.9|32350.5|32340.9|32338.5|95
1652116220000|2022-05-09 17:10:20|32341.4|32339|32354.4|32352|32360.4|32358|32341.4|32339|68
1652116230000|2022-05-09 17:10:30|32353.9|32351.5|32350.4|32348|32354.4|32352|32350.4|32348|16
1652116240000|2022-05-09 17:10:40|32349.9|32347.5|32342.4|32340|32351.9|32349.5|32341.9|32339.5|23
1652116250000|2022-05-09 17:10:50|32342.9|32340.5|32346.4|32344|32346.9|32344.5|32341.4|32339|17
1652116260000|2022-05-09 17:11:00|32345.9|32343.5|32340.9|32338.5|32345.9|32343.5|32337.9|32335.5|39
1652116270000|2022-05-09 17:11:10|32340.4|32338|32333.9|32331.5|32340.4|32338|32331.4|32329|124
1652116280000|2022-05-09 17:11:20|32333.4|32331|32335.9|32333.5|32341.4|32339|32332.4|32330|26
1652116290000|2022-05-09 17:11:30|32335.4|32333|32338.9|32336.5|32343.4|32341|32335.4|32333|22
1652116300000|2022-05-09 17:11:40|32338.4|32336|32336.9|32334.5|32339.4|32337|32334.9|32332.5|21
1652116310000|2022-05-09 17:11:50|32336.4|32334|32338.4|32336|32339.4|32337|32332.9|32330.5|27
1652116320000|2022-05-09 17:12:00|32337.9|32335.5|32336.4|32334|32343.9|32341.5|32333.9|32331.5|41
1652116330000|2022-05-09 17:12:10|32336.9|32334.5|32349.4|32347|32351.4|32349|32335.4|32333|60
1652116340000|2022-05-09 17:12:20|32349.9|32347.5|32352.4|32350|32356.4|32354|32346.4|32344|24
1652116350000|2022-05-09 17:12:30|32351.9|32349.5|32341.4|32339|32354.4|32352|32338.9|32336.5|96
1652116360000|2022-05-09 17:12:40|32341.9|32339.5|32350.4|32348|32356.4|32354|32337.4|32335|111
1652116370000|2022-05-09 17:12:50|32349.9|32347.5|32343.9|32341.5|32352.4|32350|32343.4|32341|28
1652116380000|2022-05-09 17:13:00|32343.4|32341|32340.4|32338|32344.4|32342|32338.4|32336|22
1652116390000|2022-05-09 17:13:10|32339.9|32337.5|32340.4|32338|32343.9|32341.5|32338.4|32336|11
1652116400000|2022-05-09 17:13:20|32339.9|32337.5|32342.4|32340|32349.4|32347|32338.4|32336|17
1652116410000|2022-05-09 17:13:30|32341.9|32339.5|32341.4|32339|32345.4|32343|32340.4|32338|7
1652116420000|2022-05-09 17:13:40|32343.4|32341|32356.4|32354|32359.4|32357|32342.9|32340.5|27
1652116430000|2022-05-09 17:13:50|32355.9|32353.5|32344.9|32342.5|32355.9|32353.5|32344.4|32342|27
1652116440000|2022-05-09 17:14:00|32345.4|32343|32347.4|32345|32347.4|32345|32340.4|32338|21
1652116450000|2022-05-09 17:14:10|32346.9|32344.5|32339.4|32337|32350.4|32348|32338.9|32336.5|30
1652116460000|2022-05-09 17:14:20|32338.9|32336.5|32333.9|32331.5|32338.9|32336.5|32330.4|32328|130
1652116470000|2022-05-09 17:14:30|32333.4|32331|32327.9|32325.5|32333.4|32331|32327.4|32325|16
1652116480000|2022-05-09 17:14:40|32328.4|32326|32330.4|32328|32332.4|32330|32326.9|32324.5|27
1652116490000|2022-05-09 17:14:50|32329.9|32327.5|32333.4|32331|32334.9|32332.5|32328.4|32326|18
1652116500000|2022-05-09 17:15:00|32330.4|32328|32333.9|32331.5|32335.4|32333|32324.9|32322.5|53
1652116510000|2022-05-09 17:15:10|32333.4|32331|32343.4|32341|32343.4|32341|32332.4|32330|30
1652116520000|2022-05-09 17:15:20|32343.9|32341.5|32349.4|32347|32350.9|32348.5|32340.4|32338|36
1652116530000|2022-05-09 17:15:30|32349.9|32347.5|32338.9|32336.5|32349.9|32347.5|32337.9|32335.5|18
1652116540000|2022-05-09 17:15:40|32338.4|32336|32355.4|32353|32356.4|32354|32337.9|32335.5|50
1652116550000|2022-05-09 17:15:50|32355.9|32353.5|32353.4|32351|32359.9|32357.5|32352.4|32350|57
1652116560000|2022-05-09 17:16:00|32354.4|32352|32345.9|32343.5|32354.4|32352|32344.4|32342|41
1652116570000|2022-05-09 17:16:10|32346.4|32344|32333.4|32331|32346.9|32344.5|32333.4|32331|19
1652116580000|2022-05-09 17:16:20|32334.4|32332|32343.9|32341.5|32344.4|32342|32332.4|32330|31
1652116590000|2022-05-09 17:16:30|32342.4|32340|32346.4|32344|32350.4|32348|32342.4|32340|15
1652116600000|2022-05-09 17:16:40|32346.9|32344.5|32353.9|32351.5|32354.9|32352.5|32344.4|32342|23
1652116610000|2022-05-09 17:16:50|32354.4|32352|32349.4|32347|32356.9|32354.5|32348.4|32346|35
1652116620000|2022-05-09 17:17:00|32348.9|32346.5|32357.9|32355.5|32358.9|32356.5|32347.9|32345.5|59
1652116630000|2022-05-09 17:17:10|32357.4|32355|32357.4|32355|32360.9|32358.5|32346.4|32344|23
1652116640000|2022-05-09 17:17:20|32357.9|32355.5|32368.4|32366|32368.4|32366|32352.9|32350.5|93
1652116650000|2022-05-09 17:17:30|32368.9|32366.5|32366.4|32364|32371.4|32369|32362.4|32360|62
1652116660000|2022-05-09 17:17:40|32365.9|32363.5|32369.4|32367|32370.4|32368|32364.4|32362|12
1652116670000|2022-05-09 17:17:50|32368.9|32366.5|32369.4|32367|32371.4|32369|32362.4|32360|37
1652116680000|2022-05-09 17:18:00|32369.9|32367.5|32373.4|32371|32383.4|32381|32369.4|32367|52
1652116690000|2022-05-09 17:18:10|32373.9|32371.5|32369.4|32367|32376.9|32374.5|32365.4|32363|46
1652116700000|2022-05-09 17:18:20|32369.9|32367.5|32361.4|32359|32371.4|32369|32359.4|32357|41
1652116710000|2022-05-09 17:18:30|32360.9|32358.5|32374.4|32372|32374.4|32372|32360.4|32358|13
1652116720000|2022-05-09 17:18:40|32374.9|32372.5|32379.9|32377.5|32382.4|32380|32366.4|32364|58
1652116730000|2022-05-09 17:18:50|32380.4|32378|32384.9|32382.5|32386.4|32384|32377.9|32375.5|37
1652116740000|2022-05-09 17:19:00|32385.4|32383|32395.4|32393|32397.4|32395|32379.9|32377.5|110
1652116750000|2022-05-09 17:19:10|32393.9|32391.5|32392.4|32390|32398.4|32396|32389.9|32387.5|115
1652116760000|2022-05-09 17:19:20|32392.9|32390.5|32387.4|32385|32392.9|32390.5|32382.4|32380|76
1652116770000|2022-05-09 17:19:30|32386.9|32384.5|32388.4|32386|32390.4|32388|32384.9|32382.5|30
1652116780000|2022-05-09 17:19:40|32387.9|32385.5|32386.4|32384|32391.9|32389.5|32381.4|32379|50
1652116790000|2022-05-09 17:19:50|32386.9|32384.5|32375.4|32373|32388.9|32386.5|32374.4|32372|42
1652116800000|2022-05-09 17:20:00|32374.9|32372.5|32358.4|32356|32375.4|32373|32350.4|32348|82
1652116810000|2022-05-09 17:20:10|32357.9|32355.5|32344.4|32342|32359.9|32357.5|32341.4|32339|47
1652116820000|2022-05-09 17:20:20|32343.4|32341|32342.4|32340|32345.4|32343|32339.4|32337|49
1652116830000|2022-05-09 17:20:30|32341.4|32339|32343.4|32341|32344.4|32342|32333.4|32331|29
1652116840000|2022-05-09 17:20:40|32342.4|32340|32346.4|32344|32348.4|32346|32342.4|32340|35
1652116850000|2022-05-09 17:20:50|32346.9|32344.5|32353.4|32351|32355.4|32353|32345.9|32343.5|29
1652116860000|2022-05-09 17:21:00|32354.4|32352|32354.9|32352.5|32363.4|32361|32347.4|32345|57
1652116870000|2022-05-09 17:21:10|32354.4|32352|32361.4|32359|32365.9|32363.5|32353.4|32351|16
1652116880000|2022-05-09 17:21:20|32361.9|32359.5|32366.4|32364|32368.4|32366|32358.4|32356|27
1652116890000|2022-05-09 17:21:30|32366.9|32364.5|32361.4|32359|32374.4|32372|32356.4|32354|126
1652116900000|2022-05-09 17:21:40|32360.9|32358.5|32359.4|32357|32363.4|32361|32358.4|32356|15
1652116910000|2022-05-09 17:21:50|32359.9|32357.5|32360.9|32358.5|32366.4|32364|32358.4|32356|50
1652116920000|2022-05-09 17:22:00|32361.4|32359|32352.4|32350|32361.4|32359|32349.4|32347|32
1652116930000|2022-05-09 17:22:10|32351.9|32349.5|32349.9|32347.5|32355.4|32353|32348.4|32346|23
1652116940000|2022-05-09 17:22:20|32350.4|32348|32350.4|32348|32356.4|32354|32347.4|32345|26
1652116950000|2022-05-09 17:22:30|32349.9|32347.5|32352.4|32350|32353.4|32351|32344.9|32342.5|26
1652116960000|2022-05-09 17:22:40|32351.9|32349.5|32347.9|32345.5|32358.4|32356|32347.9|32345.5|24
1652116970000|2022-05-09 17:22:50|32348.4|32346|32353.9|32351.5|32356.4|32354|32347.4|32345|12
1652116980000|2022-05-09 17:23:00|32351.9|32349.5|32348.4|32346|32352.4|32350|32345.9|32343.5|29
1652116990000|2022-05-09 17:23:10|32348.9|32346.5|32363.4|32361|32366.9|32364.5|32347.9|32345.5|44
1652117000000|2022-05-09 17:23:20|32363.9|32361.5|32355.4|32353|32364.4|32362|32353.4|32351|35
1652117010000|2022-05-09 17:23:30|32354.9|32352.5|32354.4|32352|32359.4|32357|32350.9|32348.5|17
1652117020000|2022-05-09 17:23:40|32354.9|32352.5|32351.4|32349|32358.4|32356|32348.4|32346|30
1652117030000|2022-05-09 17:23:50|32351.9|32349.5|32352.9|32350.5|32360.9|32358.5|32351.4|32349|38
1652117040000|2022-05-09 17:24:00|32352.4|32350|32349.9|32347.5|32357.4|32355|32347.4|32345|74
1652117050000|2022-05-09 17:24:10|32349.4|32347|32362.9|32360.5|32363.4|32361|32349.4|32347|23
1652117060000|2022-05-09 17:24:20|32360.4|32358|32361.4|32359|32362.4|32360|32353.9|32351.5|35
1652117070000|2022-05-09 17:24:30|32360.9|32358.5|32354.4|32352|32362.4|32360|32353.4|32351|15
1652117080000|2022-05-09 17:24:40|32353.9|32351.5|32356.4|32354|32356.4|32354|32333.9|32331.5|193
1652117090000|2022-05-09 17:24:50|32355.4|32353|32358.4|32356|32363.4|32361|32353.4|32351|13
1652117100000|2022-05-09 17:25:00|32358.9|32356.5|32362.4|32360|32362.4|32360|32354.9|32352.5|14
1652117110000|2022-05-09 17:25:10|32362.9|32360.5|32384.4|32382|32396.4|32394|32362.4|32360|120
1652117120000|2022-05-09 17:25:20|32383.9|32381.5|32383.4|32381|32385.4|32383|32372.4|32370|59
1652117130000|2022-05-09 17:25:30|32382.4|32380|32399.4|32397|32400.9|32398.5|32382.4|32380|85
1652117140000|2022-05-09 17:25:40|32398.4|32396|32391.4|32389|32398.9|32396.5|32389.4|32387|26
1652117150000|2022-05-09 17:25:50|32390.4|32388|32404.4|32402|32405.4|32403|32389.4|32387|48
1652117160000|2022-05-09 17:26:00|32404.9|32402.5|32396.9|32394.5|32405.9|32403.5|32394.4|32392|115
1652117170000|2022-05-09 17:26:10|32396.4|32394|32383.4|32381|32396.9|32394.5|32379.4|32377|63
1652117180000|2022-05-09 17:26:20|32382.9|32380.5|32376.4|32374|32383.9|32381.5|32372.9|32370.5|40
1652117190000|2022-05-09 17:26:30|32376.9|32374.5|32384.9|32382.5|32388.4|32386|32376.9|32374.5|31
1652117200000|2022-05-09 17:26:40|32384.4|32382|32385.9|32383.5|32390.4|32388|32382.4|32380|29
1652117210000|2022-05-09 17:26:50|32386.4|32384|32385.4|32383|32394.4|32392|32382.4|32380|46
1652117220000|2022-05-09 17:27:00|32385.9|32383.5|32401.4|32399|32407.4|32405|32385.4|32383|63
1652117230000|2022-05-09 17:27:10|32401.9|32399.5|32406.4|32404|32406.4|32404|32399.4|32397|31
1652117240000|2022-05-09 17:27:20|32406.9|32404.5|32400.4|32398|32406.9|32404.5|32391.9|32389.5|41
1652117250000|2022-05-09 17:27:30|32399.9|32397.5|32415.9|32413.5|32415.9|32413.5|32398.4|32396|44
1652117260000|2022-05-09 17:27:40|32415.4|32413|32417.9|32415.5|32418.4|32416|32411.9|32409.5|50
1652117270000|2022-05-09 17:27:50|32417.4|32415|32405.4|32403|32419.9|32417.5|32404.4|32402|113
1652117280000|2022-05-09 17:28:00|32406.4|32404|32392.9|32390.5|32406.4|32404|32390.4|32388|72
1652117290000|2022-05-09 17:28:10|32392.4|32390|32383.9|32381.5|32393.4|32391|32380.9|32378.5|71
1652117300000|2022-05-09 17:28:20|32383.4|32381|32378.4|32376|32384.4|32382|32375.4|32373|32
1652117310000|2022-05-09 17:28:30|32379.4|32377|32398.9|32396.5|32399.4|32397|32378.9|32376.5|51
1652117320000|2022-05-09 17:28:40|32399.4|32397|32408.9|32406.5|32411.4|32409|32399.4|32397|59
1652117330000|2022-05-09 17:28:50|32408.4|32406|32407.9|32405.5|32418.4|32416|32407.9|32405.5|107
1652117340000|2022-05-09 17:29:00|32408.4|32406|32417.4|32415|32419.4|32417|32408.4|32406|31
1652117350000|2022-05-09 17:29:10|32416.9|32414.5|32418.9|32416.5|32422.4|32420|32414.4|32412|50
1652117360000|2022-05-09 17:29:20|32419.4|32417|32454.4|32452|32461.4|32459|32419.4|32417|222
1652117370000|2022-05-09 17:29:30|32455.4|32453|32435.4|32433|32458.4|32456|32433.9|32431.5|115
1652117380000|2022-05-09 17:29:40|32435.9|32433.5|32439.4|32437|32442.4|32440|32433.4|32431|75
1652117390000|2022-05-09 17:29:50|32439.9|32437.5|32441.4|32439|32445.4|32443|32434.4|32432|58
1652117400000|2022-05-09 17:30:00|32440.4|32438|32444.4|32442|32449.4|32447|32438.9|32436.5|46
1652117410000|2022-05-09 17:30:10|32444.9|32442.5|32448.4|32446|32456.9|32454.5|32441.4|32439|61
1652117420000|2022-05-09 17:30:20|32447.9|32445.5|32454.4|32452|32455.4|32453|32442.4|32440|51
1652117430000|2022-05-09 17:30:30|32454.9|32452.5|32462.4|32460|32463.4|32461|32450.4|32448|37
1652117440000|2022-05-09 17:30:40|32463.4|32461|32462.4|32460|32465.4|32463|32455.4|32453|74
1652117450000|2022-05-09 17:30:50|32462.9|32460.5|32459.4|32457|32467.4|32465|32458.4|32456|36
1652117460000|2022-05-09 17:31:00|32460.4|32458|32454.4|32452|32463.4|32461|32454.4|32452|31
1652117470000|2022-05-09 17:31:10|32455.4|32453|32462.4|32460|32467.4|32465|32454.4|32452|52
1652117480000|2022-05-09 17:31:20|32461.9|32459.5|32458.4|32456|32464.4|32462|32456.9|32454.5|19
1652117490000|2022-05-09 17:31:30|32458.9|32456.5|32452.4|32450|32458.9|32456.5|32446.4|32444|69
1652117500000|2022-05-09 17:31:40|32451.9|32449.5|32451.9|32449.5|32455.4|32453|32436.4|32434|63
1652117510000|2022-05-09 17:31:50|32450.4|32448|32460.4|32458|32465.4|32463|32450.4|32448|66
1652117520000|2022-05-09 17:32:00|32459.4|32457|32444.4|32442|32459.4|32457|32443.4|32441|62
1652117530000|2022-05-09 17:32:10|32444.9|32442.5|32441.4|32439|32448.4|32446|32436.4|32434|27
1652117540000|2022-05-09 17:32:20|32439.4|32437|32432.4|32430|32441.4|32439|32430.4|32428|65
1652117550000|2022-05-09 17:32:30|32432.9|32430.5|32425.4|32423|32434.4|32432|32422.4|32420|62
1652117560000|2022-05-09 17:32:40|32424.4|32422|32420.4|32418|32426.4|32424|32419.9|32417.5|30
1652117570000|2022-05-09 17:32:50|32419.9|32417.5|32412.4|32410|32419.9|32417.5|32410.9|32408.5|48
1652117580000|2022-05-09 17:33:00|32411.9|32409.5|32382.9|32380.5|32411.9|32409.5|32375.4|32373|203
1652117590000|2022-05-09 17:33:10|32385.9|32383.5|32392.4|32390|32393.4|32391|32382.4|32380|66
1652117600000|2022-05-09 17:33:20|32393.4|32391|32402.4|32400|32403.4|32401|32390.9|32388.5|59
1652117610000|2022-05-09 17:33:30|32401.4|32399|32400.9|32398.5|32402.4|32400|32391.4|32389|64
1652117620000|2022-05-09 17:33:40|32400.4|32398|32397.4|32395|32404.4|32402|32392.9|32390.5|39
1652117630000|2022-05-09 17:33:50|32396.9|32394.5|32395.4|32393|32402.4|32400|32394.4|32392|37
1652117640000|2022-05-09 17:34:00|32394.9|32392.5|32397.4|32395|32402.4|32400|32387.4|32385|30
1652117650000|2022-05-09 17:34:10|32395.9|32393.5|32395.9|32393.5|32400.4|32398|32391.4|32389|18
1652117660000|2022-05-09 17:34:20|32394.4|32392|32391.9|32389.5|32397.4|32395|32389.4|32387|60
1652117670000|2022-05-09 17:34:30|32389.4|32387|32372.4|32370|32392.9|32390.5|32366.9|32364.5|167
1652117680000|2022-05-09 17:34:40|32372.9|32370.5|32371.4|32369|32375.4|32373|32365.4|32363|65
1652117690000|2022-05-09 17:34:50|32371.9|32369.5|32370.4|32368|32378.4|32376|32367.4|32365|63
1652117700000|2022-05-09 17:35:00|32370.9|32368.5|32366.9|32364.5|32374.4|32372|32365.4|32363|39
1652117710000|2022-05-09 17:35:10|32367.4|32365|32354.4|32352|32368.4|32366|32353.4|32351|61
1652117720000|2022-05-09 17:35:20|32353.4|32351|32355.4|32353|32360.4|32358|32349.9|32347.5|42
1652117730000|2022-05-09 17:35:30|32355.9|32353.5|32353.4|32351|32358.4|32356|32352.4|32350|24
1652117740000|2022-05-09 17:35:40|32353.9|32351.5|32359.4|32357|32361.4|32359|32351.4|32349|37
1652117750000|2022-05-09 17:35:50|32359.9|32357.5|32360.4|32358|32362.9|32360.5|32356.9|32354.5|20
1652117760000|2022-05-09 17:36:00|32359.4|32357|32348.9|32346.5|32360.4|32358|32343.9|32341.5|93
1652117770000|2022-05-09 17:36:10|32349.4|32347|32350.4|32348|32351.9|32349.5|32341.4|32339|78
1652117780000|2022-05-09 17:36:20|32349.4|32347|32351.4|32349|32353.4|32351|32347.4|32345|22
1652117790000|2022-05-09 17:36:30|32352.4|32350|32359.9|32357.5|32360.9|32358.5|32351.4|32349|46
1652117800000|2022-05-09 17:36:40|32359.4|32357|32368.4|32366|32370.4|32368|32356.4|32354|87
1652117810000|2022-05-09 17:36:50|32368.9|32366.5|32365.4|32363|32369.4|32367|32362.9|32360.5|48
1652117820000|2022-05-09 17:37:00|32366.4|32364|32356.4|32354|32370.4|32368|32355.4|32353|33
1652117830000|2022-05-09 17:37:10|32356.9|32354.5|32358.4|32356|32363.9|32361.5|32354.9|32352.5|22
1652117840000|2022-05-09 17:37:20|32357.9|32355.5|32354.4|32352|32364.9|32362.5|32353.9|32351.5|23
1652117850000|2022-05-09 17:37:30|32353.4|32351|32347.4|32345|32354.4|32352|32343.9|32341.5|55
1652117860000|2022-05-09 17:37:40|32347.9|32345.5|32341.4|32339|32348.4|32346|32335.9|32333.5|77
1652117870000|2022-05-09 17:37:50|32342.4|32340|32346.4|32344|32347.9|32345.5|32340.4|32338|32
1652117880000|2022-05-09 17:38:00|32345.4|32343|32346.4|32344|32350.4|32348|32342.4|32340|29
1652117890000|2022-05-09 17:38:10|32346.9|32344.5|32346.9|32344.5|32347.4|32345|32340.4|32338|19
1652117900000|2022-05-09 17:38:20|32346.4|32344|32337.4|32335|32346.4|32344|32332.9|32330.5|40
1652117910000|2022-05-09 17:38:30|32337.9|32335.5|32342.4|32340|32343.4|32341|32336.4|32334|12
1652117920000|2022-05-09 17:38:40|32342.9|32340.5|32337.4|32335|32345.9|32343.5|32336.4|32334|72
1652117930000|2022-05-09 17:38:50|32336.9|32334.5|32340.4|32338|32340.4|32338|32334.4|32332|17
1652117940000|2022-05-09 17:39:00|32340.9|32338.5|32350.9|32348.5|32355.4|32353|32340.9|32338.5|89
1652117950000|2022-05-09 17:39:10|32351.4|32349|32349.4|32347|32351.9|32349.5|32338.4|32336|89
1652117960000|2022-05-09 17:39:20|32350.4|32348|32356.9|32354.5|32365.4|32363|32350.4|32348|63
1652117970000|2022-05-09 17:39:30|32356.4|32354|32352.4|32350|32359.4|32357|32352.4|32350|17
1652117980000|2022-05-09 17:39:40|32351.9|32349.5|32355.4|32353|32357.4|32355|32337.9|32335.5|97
1652117990000|2022-05-09 17:39:50|32354.9|32352.5|32357.4|32355|32363.9|32361.5|32354.9|32352.5|36
1652118000000|2022-05-09 17:40:00|32356.9|32354.5|32363.9|32361.5|32364.4|32362|32348.9|32346.5|48
1652118010000|2022-05-09 17:40:10|32364.4|32362|32361.4|32359|32364.4|32362|32357.4|32355|20
1652118020000|2022-05-09 17:40:20|32361.9|32359.5|32368.4|32366|32371.4|32369|32356.4|32354|40
1652118030000|2022-05-09 17:40:30|32368.9|32366.5|32371.9|32369.5|32379.4|32377|32368.9|32366.5|53
1652118040000|2022-05-09 17:40:40|32372.4|32370|32370.4|32368|32373.4|32371|32367.4|32365|25
1652118050000|2022-05-09 17:40:50|32370.9|32368.5|32386.4|32384|32389.4|32387|32370.9|32368.5|67
1652118060000|2022-05-09 17:41:00|32385.9|32383.5|32387.9|32385.5|32391.9|32389.5|32381.9|32379.5|26
1652118070000|2022-05-09 17:41:10|32388.4|32386|32407.9|32405.5|32415.4|32413|32388.4|32386|122
1652118080000|2022-05-09 17:41:20|32408.4|32406|32398.4|32396|32408.9|32406.5|32396.4|32394|63
1652118090000|2022-05-09 17:41:30|32397.9|32395.5|32412.4|32410|32412.4|32410|32396.4|32394|90
1652118100000|2022-05-09 17:41:40|32414.4|32412|32414.4|32412|32416.4|32414|32403.9|32401.5|24
1652118110000|2022-05-09 17:41:50|32413.4|32411|32426.4|32424|32431.4|32429|32411.4|32409|102
1652118120000|2022-05-09 17:42:00|32425.9|32423.5|32425.4|32423|32436.4|32434|32422.4|32420|183
1652118130000|2022-05-09 17:42:10|32426.4|32424|32425.4|32423|32431.4|32429|32420.4|32418|48
1652118140000|2022-05-09 17:42:20|32425.9|32423.5|32428.4|32426|32435.4|32433|32425.4|32423|27
1652118150000|2022-05-09 17:42:30|32428.9|32426.5|32433.9|32431.5|32433.9|32431.5|32424.9|32422.5|42
1652118160000|2022-05-09 17:42:40|32433.4|32431|32434.4|32432|32446.4|32444|32433.4|32431|63
1652118170000|2022-05-09 17:42:50|32434.9|32432.5|32431.4|32429|32438.9|32436.5|32426.9|32424.5|29
1652118180000|2022-05-09 17:43:00|32431.9|32429.5|32451.4|32449|32451.4|32449|32431.4|32429|145
1652118190000|2022-05-09 17:43:10|32450.9|32448.5|32455.4|32453|32461.4|32459|32450.4|32448|113
1652118200000|2022-05-09 17:43:20|32454.9|32452.5|32447.9|32445.5|32455.4|32453|32446.4|32444|35
1652118210000|2022-05-09 17:43:30|32447.4|32445|32457.4|32455|32457.4|32455|32443.9|32441.5|44
1652118220000|2022-05-09 17:43:40|32460.4|32458|32462.4|32460|32479.4|32477|32459.4|32457|105
1652118230000|2022-05-09 17:43:50|32461.9|32459.5|32460.4|32458|32473.9|32471.5|32458.4|32456|70
1652118240000|2022-05-09 17:44:00|32459.9|32457.5|32461.4|32459|32468.4|32466|32456.4|32454|32
1652118250000|2022-05-09 17:44:10|32462.4|32460|32453.4|32451|32462.4|32460|32449.9|32447.5|27
1652118260000|2022-05-09 17:44:20|32453.9|32451.5|32457.4|32455|32459.4|32457|32448.4|32446|42
1652118270000|2022-05-09 17:44:30|32457.9|32455.5|32467.4|32465|32476.4|32474|32457.4|32455|40
1652118280000|2022-05-09 17:44:40|32467.9|32465.5|32463.4|32461|32467.9|32465.5|32459.9|32457.5|43
1652118290000|2022-05-09 17:44:50|32464.4|32462|32468.4|32466|32469.9|32467.5|32464.4|32462|14
1652118300000|2022-05-09 17:45:00|32468.9|32466.5|32482.9|32480.5|32486.4|32484|32466.4|32464|139
1652118310000|2022-05-09 17:45:10|32483.4|32481|32485.4|32483|32497.4|32495|32483.4|32481|70
1652118320000|2022-05-09 17:45:20|32484.9|32482.5|32477.4|32475|32486.9|32484.5|32476.9|32474.5|52
1652118330000|2022-05-09 17:45:30|32476.9|32474.5|32475.9|32473.5|32479.9|32477.5|32470.9|32468.5|48
1652118340000|2022-05-09 17:45:40|32477.4|32475|32472.4|32470|32483.4|32481|32471.4|32469|58
1652118350000|2022-05-09 17:45:50|32472.9|32470.5|32458.4|32456|32473.4|32471|32456.9|32454.5|69
1652118360000|2022-05-09 17:46:00|32456.4|32454|32454.4|32452|32462.4|32460|32452.9|32450.5|37
1652118370000|2022-05-09 17:46:10|32453.4|32451|32453.4|32451|32457.4|32455|32449.4|32447|35
1652118380000|2022-05-09 17:46:20|32452.4|32450|32456.4|32454|32458.4|32456|32450.4|32448|21
1652118390000|2022-05-09 17:46:30|32455.9|32453.5|32458.9|32456.5|32459.4|32457|32450.9|32448.5|32
1652118400000|2022-05-09 17:46:40|32459.4|32457|32456.4|32454|32460.4|32458|32455.4|32453|11
1652118410000|2022-05-09 17:46:50|32455.9|32453.5|32452.4|32450|32456.9|32454.5|32450.9|32448.5|28
1652118420000|2022-05-09 17:47:00|32452.9|32450.5|32434.4|32432|32452.9|32450.5|32432.4|32430|145
1652118430000|2022-05-09 17:47:10|32433.9|32431.5|32445.4|32443|32447.4|32445|32432.4|32430|42
1652118440000|2022-05-09 17:47:20|32444.9|32442.5|32445.4|32443|32451.9|32449.5|32444.4|32442|18
1652118450000|2022-05-09 17:47:30|32445.9|32443.5|32462.4|32460|32464.4|32462|32444.4|32442|44
1652118460000|2022-05-09 17:47:40|32460.4|32458|32474.4|32472|32477.4|32475|32460.4|32458|40
1652118470000|2022-05-09 17:47:50|32474.9|32472.5|32489.4|32487|32489.9|32487.5|32472.4|32470|43
1652118480000|2022-05-09 17:48:00|32489.9|32487.5|32488.4|32486|32498.4|32496|32487.4|32485|83
1652118490000|2022-05-09 17:48:10|32488.9|32486.5|32489.4|32487|32498.9|32496.5|32485.4|32483|47
1652118500000|2022-05-09 17:48:20|32488.9|32486.5|32491.9|32489.5|32495.4|32493|32482.4|32480|35
1652118510000|2022-05-09 17:48:30|32492.9|32490.5|32494.4|32492|32498.4|32496|32489.4|32487|30
1652118520000|2022-05-09 17:48:40|32493.9|32491.5|32476.9|32474.5|32493.9|32491.5|32474.9|32472.5|37
1652118530000|2022-05-09 17:48:50|32477.4|32475|32468.4|32466|32477.4|32475|32465.4|32463|41
1652118540000|2022-05-09 17:49:00|32468.9|32466.5|32457.9|32455.5|32469.4|32467|32455.4|32453|38
1652118550000|2022-05-09 17:49:10|32458.4|32456|32453.4|32451|32459.4|32457|32449.4|32447|44
1652118560000|2022-05-09 17:49:20|32453.9|32451.5|32445.4|32443|32454.4|32452|32441.4|32439|41
1652118570000|2022-05-09 17:49:30|32444.9|32442.5|32440.9|32438.5|32450.4|32448|32439.4|32437|72
1652118580000|2022-05-09 17:49:40|32440.4|32438|32439.9|32437.5|32444.4|32442|32434.9|32432.5|71
1652118590000|2022-05-09 17:49:50|32439.4|32437|32441.4|32439|32441.4|32439|32433.4|32431|53
1652118600000|2022-05-09 17:50:00|32442.4|32440|32433.4|32431|32442.4|32440|32427.4|32425|51
1652118610000|2022-05-09 17:50:10|32433.9|32431.5|32440.9|32438.5|32442.4|32440|32433.9|32431.5|32
1652118620000|2022-05-09 17:50:20|32441.4|32439|32436.4|32434|32447.9|32445.5|32435.4|32433|32
1652118630000|2022-05-09 17:50:30|32435.9|32433.5|32437.4|32435|32438.4|32436|32431.4|32429|44
1652118640000|2022-05-09 17:50:40|32436.9|32434.5|32443.4|32441|32443.9|32441.5|32433.4|32431|46
1652118650000|2022-05-09 17:50:50|32445.4|32443|32424.4|32422|32445.4|32443|32424.4|32422|58
1652118660000|2022-05-09 17:51:00|32423.9|32421.5|32412.4|32410|32424.4|32422|32412.4|32410|74
1652118670000|2022-05-09 17:51:10|32411.9|32409.5|32399.4|32397|32411.9|32409.5|32399.4|32397|63
1652118680000|2022-05-09 17:51:20|32400.4|32398|32393.4|32391|32400.4|32398|32388.9|32386.5|209
1652118690000|2022-05-09 17:51:30|32393.9|32391.5|32388.4|32386|32393.9|32391.5|32384.4|32382|44
1652118700000|2022-05-09 17:51:40|32387.9|32385.5|32381.4|32379|32387.9|32385.5|32377.4|32375|61
1652118710000|2022-05-09 17:51:50|32380.4|32378|32377.4|32375|32380.9|32378.5|32376.4|32374|19
1652118720000|2022-05-09 17:52:00|32376.9|32374.5|32370.9|32368.5|32376.9|32374.5|32367.4|32365|78
1652118730000|2022-05-09 17:52:10|32366.4|32364|32362.4|32360|32369.9|32367.5|32360.4|32358|99
1652118740000|2022-05-09 17:52:20|32361.9|32359.5|32357.4|32355|32361.9|32359.5|32352.9|32350.5|164
1652118750000|2022-05-09 17:52:30|32357.9|32355.5|32361.9|32359.5|32361.9|32359.5|32354.4|32352|47
1652118760000|2022-05-09 17:52:40|32360.4|32358|32356.4|32354|32360.9|32358.5|32350.4|32348|37
1652118770000|2022-05-09 17:52:50|32357.4|32355|32352.4|32350|32357.4|32355|32346.4|32344|77
1652118780000|2022-05-09 17:53:00|32351.9|32349.5|32350.4|32348|32355.4|32353|32348.4|32346|31
1652118790000|2022-05-09 17:53:10|32350.9|32348.5|32358.4|32356|32361.4|32359|32349.4|32347|40
1652118800000|2022-05-09 17:53:20|32358.9|32356.5|32360.4|32358|32363.4|32361|32357.4|32355|26
1652118810000|2022-05-09 17:53:30|32359.9|32357.5|32359.4|32357|32362.9|32360.5|32357.4|32355|19
1652118820000|2022-05-09 17:53:40|32359.9|32357.5|32348.4|32346|32363.4|32361|32346.4|32344|29
1652118830000|2022-05-09 17:53:50|32347.4|32345|32350.4|32348|32352.4|32350|32342.9|32340.5|42
1652118840000|2022-05-09 17:54:00|32350.9|32348.5|32330.4|32328|32350.9|32348.5|32324.4|32322|194
1652118850000|2022-05-09 17:54:10|32329.4|32327|32328.4|32326|32331.4|32329|32321.9|32319.5|155
1652118860000|2022-05-09 17:54:20|32328.9|32326.5|32335.4|32333|32336.4|32334|32322.4|32320|63
1652118870000|2022-05-09 17:54:30|32335.9|32333.5|32346.4|32344|32350.4|32348|32335.4|32333|58
1652118880000|2022-05-09 17:54:40|32345.9|32343.5|32346.4|32344|32351.4|32349|32337.4|32335|103
1652118890000|2022-05-09 17:54:50|32345.9|32343.5|32348.4|32346|32352.9|32350.5|32345.9|32343.5|37
1652118900000|2022-05-09 17:55:00|32347.9|32345.5|32342.4|32340|32350.4|32348|32341.4|32339|60
1652118910000|2022-05-09 17:55:10|32341.9|32339.5|32343.4|32341|32344.4|32342|32337.4|32335|86
1652118920000|2022-05-09 17:55:20|32343.9|32341.5|32358.9|32356.5|32358.9|32356.5|32343.9|32341.5|72
1652118930000|2022-05-09 17:55:30|32360.4|32358|32370.4|32368|32376.4|32374|32360.4|32358|125
1652118940000|2022-05-09 17:55:40|32370.9|32368.5|32369.4|32367|32379.4|32377|32362.4|32360|60
1652118950000|2022-05-09 17:55:50|32369.9|32367.5|32363.4|32361|32371.4|32369|32363.4|32361|20
1652118960000|2022-05-09 17:56:00|32362.9|32360.5|32378.4|32376|32379.4|32377|32361.9|32359.5|54
1652118970000|2022-05-09 17:56:10|32379.4|32377|32378.4|32376|32391.4|32389|32378.4|32376|68
1652118980000|2022-05-09 17:56:20|32377.9|32375.5|32392.4|32390|32392.9|32390.5|32372.9|32370.5|50
1652118990000|2022-05-09 17:56:30|32392.9|32390.5|32395.9|32393.5|32400.9|32398.5|32391.4|32389|61
1652119000000|2022-05-09 17:56:40|32395.4|32393|32383.9|32381.5|32397.4|32395|32381.9|32379.5|38
1652119010000|2022-05-09 17:56:50|32384.4|32382|32395.4|32393|32400.4|32398|32383.4|32381|39
1652119020000|2022-05-09 17:57:00|32395.9|32393.5|32389.4|32387|32397.4|32395|32388.4|32386|24
1652119030000|2022-05-09 17:57:10|32389.9|32387.5|32414.9|32412.5|32418.4|32416|32389.9|32387.5|58
1652119040000|2022-05-09 17:57:20|32414.4|32412|32435.4|32433|32447.9|32445.5|32414.4|32412|159
1652119050000|2022-05-09 17:57:30|32435.9|32433.5|32425.9|32423.5|32435.9|32433.5|32424.4|32422|66
1652119060000|2022-05-09 17:57:40|32424.9|32422.5|32444.9|32442.5|32445.4|32443|32423.4|32421|99
1652119070000|2022-05-09 17:57:50|32442.4|32440|32442.4|32440|32449.4|32447|32438.4|32436|42
1652119080000|2022-05-09 17:58:00|32441.9|32439.5|32423.4|32421|32447.9|32445.5|32423.4|32421|43
1652119090000|2022-05-09 17:58:10|32423.9|32421.5|32417.4|32415|32426.4|32424|32411.9|32409.5|39
1652119100000|2022-05-09 17:58:20|32417.9|32415.5|32425.4|32423|32426.9|32424.5|32415.4|32413|24
1652119110000|2022-05-09 17:58:30|32426.4|32424|32421.4|32419|32427.4|32425|32417.4|32415|16
1652119120000|2022-05-09 17:58:40|32421.9|32419.5|32422.9|32420.5|32423.4|32421|32414.4|32412|19
1652119130000|2022-05-09 17:58:50|32422.4|32420|32435.9|32433.5|32436.4|32434|32422.4|32420|44
1652119140000|2022-05-09 17:59:00|32435.4|32433|32433.4|32431|32438.4|32436|32427.9|32425.5|21
1652119150000|2022-05-09 17:59:10|32434.4|32432|32431.4|32429|32443.4|32441|32430.4|32428|67
1652119160000|2022-05-09 17:59:20|32432.4|32430|32425.4|32423|32433.4|32431|32422.4|32420|23
1652119170000|2022-05-09 17:59:30|32424.9|32422.5|32432.4|32430|32436.4|32434|32421.4|32419|40
1652119180000|2022-05-09 17:59:40|32433.4|32431|32428.9|32426.5|32433.4|32431|32424.4|32422|9
1652119190000|2022-05-09 17:59:50|32428.4|32426|32423.4|32421|32430.4|32428|32421.9|32419.5|15
1652119200000|2022-05-09 18:00:00|32421.9|32419.5|32432.4|32430|32437.4|32435|32418.4|32416|72
1652119210000|2022-05-09 18:00:10|32431.4|32429|32422.4|32420|32431.4|32429|32422.4|32420|47
1652119220000|2022-05-09 18:00:20|32422.9|32420.5|32446.4|32444|32448.4|32446|32422.9|32420.5|41
1652119230000|2022-05-09 18:00:30|32445.4|32443|32433.4|32431|32450.4|32448|32432.4|32430|50
1652119240000|2022-05-09 18:00:40|32432.4|32430|32438.4|32436|32438.9|32436.5|32430.4|32428|23
1652119250000|2022-05-09 18:00:50|32437.9|32435.5|32441.4|32439|32448.4|32446|32437.4|32435|13
1652119260000|2022-05-09 18:01:00|32442.4|32440|32450.4|32448|32460.4|32458|32442.4|32440|87
1652119270000|2022-05-09 18:01:10|32449.9|32447.5|32450.4|32448|32457.4|32455|32449.4|32447|20
1652119280000|2022-05-09 18:01:20|32449.4|32447|32459.4|32457|32463.9|32461.5|32442.4|32440|108
1652119290000|2022-05-09 18:01:30|32458.4|32456|32453.4|32451|32460.9|32458.5|32451.4|32449|27
1652119300000|2022-05-09 18:01:40|32453.9|32451.5|32454.4|32452|32461.9|32459.5|32453.4|32451|19
1652119310000|2022-05-09 18:01:50|32453.9|32451.5|32462.9|32460.5|32477.4|32475|32453.9|32451.5|219
1652119320000|2022-05-09 18:02:00|32464.4|32462|32471.4|32469|32477.9|32475.5|32462.9|32460.5|41
1652119330000|2022-05-09 18:02:10|32471.9|32469.5|32475.4|32473|32479.4|32477|32469.4|32467|64
1652119340000|2022-05-09 18:02:20|32474.9|32472.5|32480.4|32478|32484.4|32482|32473.4|32471|46
1652119350000|2022-05-09 18:02:30|32479.4|32477|32468.4|32466|32480.9|32478.5|32467.4|32465|57
1652119360000|2022-05-09 18:02:40|32467.9|32465.5|32464.4|32462|32469.4|32467|32457.9|32455.5|53
1652119370000|2022-05-09 18:02:50|32463.9|32461.5|32461.4|32459|32469.9|32467.5|32458.9|32456.5|33
1652119380000|2022-05-09 18:03:00|32460.9|32458.5|32474.4|32472|32474.9|32472.5|32456.4|32454|31
1652119390000|2022-05-09 18:03:10|32475.4|32473|32475.9|32473.5|32478.4|32476|32463.9|32461.5|27
1652119400000|2022-05-09 18:03:20|32475.4|32473|32469.4|32467|32484.4|32482|32466.9|32464.5|52
1652119410000|2022-05-09 18:03:30|32469.9|32467.5|32455.9|32453.5|32470.9|32468.5|32454.4|32452|43
1652119420000|2022-05-09 18:03:40|32456.4|32454|32449.9|32447.5|32457.4|32455|32443.4|32441|47
1652119430000|2022-05-09 18:03:50|32451.4|32449|32443.4|32441|32453.4|32451|32442.9|32440.5|51
1652119440000|2022-05-09 18:04:00|32443.9|32441.5|32446.4|32444|32451.4|32449|32440.4|32438|41
1652119450000|2022-05-09 18:04:10|32446.9|32444.5|32450.4|32448|32454.4|32452|32440.9|32438.5|40
1652119460000|2022-05-09 18:04:20|32450.9|32448.5|32458.4|32456|32460.4|32458|32445.9|32443.5|37
1652119470000|2022-05-09 18:04:30|32457.9|32455.5|32451.9|32449.5|32461.4|32459|32451.9|32449.5|31
1652119480000|2022-05-09 18:04:40|32453.4|32451|32447.4|32445|32453.4|32451|32441.9|32439.5|59
1652119490000|2022-05-09 18:04:50|32447.9|32445.5|32455.4|32453|32457.4|32455|32446.4|32444|18
1652119500000|2022-05-09 18:05:00|32456.4|32454|32462.9|32460.5|32464.4|32462|32451.4|32449|33
1652119510000|2022-05-09 18:05:10|32463.4|32461|32476.4|32474|32477.9|32475.5|32461.9|32459.5|57
1652119520000|2022-05-09 18:05:20|32475.9|32473.5|32464.4|32462|32477.4|32475|32463.9|32461.5|33
1652119530000|2022-05-09 18:05:30|32463.9|32461.5|32464.4|32462|32467.4|32465|32458.9|32456.5|22
1652119540000|2022-05-09 18:05:40|32464.9|32462.5|32456.9|32454.5|32464.9|32462.5|32452.4|32450|134
1652119550000|2022-05-09 18:05:50|32456.4|32454|32454.4|32452|32458.4|32456|32450.4|32448|31
1652119560000|2022-05-09 18:06:00|32452.4|32450|32448.4|32446|32457.4|32455|32443.4|32441|39
1652119570000|2022-05-09 18:06:10|32448.9|32446.5|32443.9|32441.5|32450.4|32448|32443.4|32441|20
1652119580000|2022-05-09 18:06:20|32443.4|32441|32436.4|32434|32444.9|32442.5|32435.9|32433.5|28
1652119590000|2022-05-09 18:06:30|32435.9|32433.5|32434.4|32432|32437.4|32435|32431.4|32429|54
1652119600000|2022-05-09 18:06:40|32435.4|32433|32422.4|32420|32440.4|32438|32420.4|32418|130
1652119610000|2022-05-09 18:06:50|32423.4|32421|32421.4|32419|32429.4|32427|32421.4|32419|103
1652119620000|2022-05-09 18:07:00|32419.4|32417|32425.4|32423|32427.4|32425|32418.9|32416.5|36
1652119630000|2022-05-09 18:07:10|32425.9|32423.5|32420.4|32418|32428.4|32426|32412.9|32410.5|48
1652119640000|2022-05-09 18:07:20|32420.9|32418.5|32436.4|32434|32436.4|32434|32420.4|32418|41
1652119650000|2022-05-09 18:07:30|32435.9|32433.5|32431.4|32429|32442.4|32440|32431.4|32429|41
1652119660000|2022-05-09 18:07:40|32431.9|32429.5|32423.4|32421|32431.9|32429.5|32421.9|32419.5|79
1652119670000|2022-05-09 18:07:50|32422.9|32420.5|32426.4|32424|32431.4|32429|32421.9|32419.5|16
1652119680000|2022-05-09 18:08:00|32426.9|32424.5|32418.4|32416|32429.4|32427|32417.9|32415.5|11
1652119690000|2022-05-09 18:08:10|32417.9|32415.5|32423.4|32421|32427.4|32425|32417.4|32415|24
1652119700000|2022-05-09 18:08:20|32423.9|32421.5|32431.4|32429|32434.4|32432|32423.4|32421|23
1652119710000|2022-05-09 18:08:30|32431.9|32429.5|32424.4|32422|32434.9|32432.5|32423.4|32421|12
1652119720000|2022-05-09 18:08:40|32425.4|32423|32424.4|32422|32428.4|32426|32420.4|32418|16
1652119730000|2022-05-09 18:08:50|32423.9|32421.5|32415.4|32413|32425.9|32423.5|32414.4|32412|16
1652119740000|2022-05-09 18:09:00|32414.9|32412.5|32404.4|32402|32414.9|32412.5|32403.4|32401|55
1652119750000|2022-05-09 18:09:10|32404.9|32402.5|32403.4|32401|32408.9|32406.5|32400.9|32398.5|32
1652119760000|2022-05-09 18:09:20|32402.9|32400.5|32418.4|32416|32425.9|32423.5|32401.4|32399|37
1652119770000|2022-05-09 18:09:30|32417.9|32415.5|32434.4|32432|32434.4|32432|32416.4|32414|22
1652119780000|2022-05-09 18:09:40|32433.9|32431.5|32430.4|32428|32444.4|32442|32428.4|32426|54
1652119790000|2022-05-09 18:09:50|32430.9|32428.5|32434.4|32432|32437.4|32435|32426.4|32424|20
1652119800000|2022-05-09 18:10:00|32434.9|32432.5|32420.4|32418|32435.9|32433.5|32414.4|32412|48
1652119810000|2022-05-09 18:10:10|32420.9|32418.5|32416.4|32414|32423.9|32421.5|32414.4|32412|9
1652119820000|2022-05-09 18:10:20|32416.9|32414.5|32416.9|32414.5|32419.4|32417|32415.4|32413|35
1652119830000|2022-05-09 18:10:30|32421.9|32419.5|32415.4|32413|32423.9|32421.5|32412.4|32410|30
1652119840000|2022-05-09 18:10:40|32414.9|32412.5|32418.4|32416|32426.9|32424.5|32412.4|32410|33
1652119850000|2022-05-09 18:10:50|32418.9|32416.5|32419.4|32417|32421.9|32419.5|32413.4|32411|11
1652119860000|2022-05-09 18:11:00|32420.4|32418|32429.9|32427.5|32434.9|32432.5|32419.4|32417|31
1652119870000|2022-05-09 18:11:10|32430.4|32428|32440.4|32438|32441.4|32439|32427.4|32425|28
1652119880000|2022-05-09 18:11:20|32441.4|32439|32431.4|32429|32441.4|32439|32430.4|32428|14
1652119890000|2022-05-09 18:11:30|32430.9|32428.5|32430.4|32428|32437.4|32435|32428.4|32426|15
1652119900000|2022-05-09 18:11:40|32429.9|32427.5|32427.4|32425|32432.4|32430|32418.4|32416|30
1652119910000|2022-05-09 18:11:50|32426.9|32424.5|32430.4|32428|32435.9|32433.5|32421.4|32419|24
1652119920000|2022-05-09 18:12:00|32428.9|32426.5|32437.4|32435|32445.4|32443|32426.4|32424|48
1652119930000|2022-05-09 18:12:10|32436.9|32434.5|32445.4|32443|32447.4|32445|32435.4|32433|37
1652119940000|2022-05-09 18:12:20|32445.9|32443.5|32450.4|32448|32457.4|32455|32444.9|32442.5|78
1652119950000|2022-05-09 18:12:30|32449.9|32447.5|32432.4|32430|32450.4|32448|32431.4|32429|26
1652119960000|2022-05-09 18:12:40|32432.9|32430.5|32445.4|32443|32445.4|32443|32431.9|32429.5|18
1652119970000|2022-05-09 18:12:50|32444.9|32442.5|32468.4|32466|32471.4|32469|32444.4|32442|65
1652119980000|2022-05-09 18:13:00|32466.4|32464|32471.4|32469|32471.4|32469|32456.4|32454|44
1652119990000|2022-05-09 18:13:10|32470.9|32468.5|32478.4|32476|32487.4|32485|32469.4|32467|153
1652120000000|2022-05-09 18:13:20|32478.9|32476.5|32461.9|32459.5|32481.4|32479|32461.9|32459.5|27
1652120010000|2022-05-09 18:13:30|32460.4|32458|32453.4|32451|32460.4|32458|32447.9|32445.5|41
1652120020000|2022-05-09 18:13:40|32452.4|32450|32445.4|32443|32452.4|32450|32443.4|32441|17
1652120030000|2022-05-09 18:13:50|32444.9|32442.5|32452.4|32450|32453.4|32451|32444.4|32442|8
1652120040000|2022-05-09 18:14:00|32452.9|32450.5|32446.4|32444|32453.4|32451|32442.4|32440|19
1652120050000|2022-05-09 18:14:10|32446.9|32444.5|32435.4|32433|32446.9|32444.5|32432.4|32430|31
1652120060000|2022-05-09 18:14:20|32435.9|32433.5|32441.4|32439|32441.4|32439|32434.4|32432|7
1652120070000|2022-05-09 18:14:30|32441.9|32439.5|32435.4|32433|32448.4|32446|32432.4|32430|24
1652120080000|2022-05-09 18:14:40|32434.9|32432.5|32433.4|32431|32438.4|32436|32432.4|32430|9
1652120090000|2022-05-09 18:14:50|32432.9|32430.5|32435.4|32433|32441.9|32439.5|32432.4|32430|21
1652120100000|2022-05-09 18:15:00|32434.9|32432.5|32439.4|32437|32460.4|32458|32434.4|32432|104
1652120110000|2022-05-09 18:15:10|32438.4|32436|32447.4|32445|32451.4|32449|32433.4|32431|23
1652120120000|2022-05-09 18:15:20|32447.9|32445.5|32435.4|32433|32452.4|32450|32434.4|32432|38
1652120130000|2022-05-09 18:15:30|32434.9|32432.5|32438.4|32436|32445.4|32443|32434.9|32432.5|39
1652120140000|2022-05-09 18:15:40|32438.9|32436.5|32450.4|32448|32458.4|32456|32438.4|32436|21
1652120150000|2022-05-09 18:15:50|32449.9|32447.5|32445.4|32443|32454.9|32452.5|32442.9|32440.5|21
1652120160000|2022-05-09 18:16:00|32444.9|32442.5|32455.4|32453|32456.4|32454|32440.4|32438|19
1652120170000|2022-05-09 18:16:10|32455.9|32453.5|32443.4|32441|32464.4|32462|32442.9|32440.5|54
1652120180000|2022-05-09 18:16:20|32444.9|32442.5|32446.4|32444|32448.4|32446|32441.4|32439|8
1652120190000|2022-05-09 18:16:30|32446.9|32444.5|32450.4|32448|32455.4|32453|32444.4|32442|48
1652120200000|2022-05-09 18:16:40|32449.9|32447.5|32454.4|32452|32457.9|32455.5|32444.9|32442.5|32
1652120210000|2022-05-09 18:16:50|32453.9|32451.5|32469.9|32467.5|32478.4|32476|32452.9|32450.5|85
1652120220000|2022-05-09 18:17:00|32467.4|32465|32482.4|32480|32484.4|32482|32464.4|32462|76
1652120230000|2022-05-09 18:17:10|32482.9|32480.5|32457.9|32455.5|32482.9|32480.5|32456.4|32454|57
1652120240000|2022-05-09 18:17:20|32457.4|32455|32472.9|32470.5|32474.4|32472|32457.4|32455|22
1652120250000|2022-05-09 18:17:30|32472.4|32470|32471.4|32469|32476.4|32474|32461.9|32459.5|16
1652120260000|2022-05-09 18:17:40|32470.4|32468|32461.4|32459|32470.9|32468.5|32460.9|32458.5|16
1652120270000|2022-05-09 18:17:50|32460.9|32458.5|32458.9|32456.5|32462.4|32460|32452.4|32450|18
1652120280000|2022-05-09 18:18:00|32458.4|32456|32463.4|32461|32465.9|32463.5|32453.9|32451.5|17
1652120290000|2022-05-09 18:18:10|32463.9|32461.5|32471.4|32469|32475.4|32473|32457.4|32455|40
1652120300000|2022-05-09 18:18:20|32471.9|32469.5|32480.9|32478.5|32489.4|32487|32470.4|32468|65
1652120310000|2022-05-09 18:18:30|32481.4|32479|32489.9|32487.5|32493.9|32491.5|32480.9|32478.5|48
1652120320000|2022-05-09 18:18:40|32490.4|32488|32502.4|32500|32503.4|32501|32485.4|32483|64
1652120330000|2022-05-09 18:18:50|32503.4|32501|32498.4|32496|32509.4|32507|32495.9|32493.5|201
1652120340000|2022-05-09 18:19:00|32498.9|32496.5|32495.4|32493|32500.4|32498|32487.9|32485.5|69
1652120350000|2022-05-09 18:19:10|32494.4|32492|32488.4|32486|32498.4|32496|32487.4|32485|28
1652120360000|2022-05-09 18:19:20|32487.9|32485.5|32476.9|32474.5|32491.4|32489|32475.4|32473|26
1652120370000|2022-05-09 18:19:30|32477.4|32475|32473.4|32471|32477.9|32475.5|32471.4|32469|34
1652120380000|2022-05-09 18:19:40|32472.9|32470.5|32483.4|32481|32485.4|32483|32469.4|32467|38
1652120390000|2022-05-09 18:19:50|32483.9|32481.5|32498.4|32496|32498.4|32496|32481.9|32479.5|27
1652120400000|2022-05-09 18:20:00|32497.9|32495.5|32470.4|32468|32500.9|32498.5|32470.4|32468|52
1652120410000|2022-05-09 18:20:10|32469.9|32467.5|32483.4|32481|32483.4|32481|32465.9|32463.5|47
1652120420000|2022-05-09 18:20:20|32484.4|32482|32470.4|32468|32484.9|32482.5|32468.9|32466.5|26
1652120430000|2022-05-09 18:20:30|32469.9|32467.5|32480.4|32478|32481.4|32479|32464.9|32462.5|56
1652120440000|2022-05-09 18:20:40|32480.9|32478.5|32481.9|32479.5|32486.4|32484|32474.4|32472|29
1652120450000|2022-05-09 18:20:50|32481.4|32479|32472.4|32470|32483.4|32481|32471.4|32469|113
1652120460000|2022-05-09 18:21:00|32471.9|32469.5|32460.4|32458|32471.9|32469.5|32460.4|32458|108
1652120470000|2022-05-09 18:21:10|32460.9|32458.5|32434.4|32432|32461.4|32459|32432.9|32430.5|128
1652120480000|2022-05-09 18:21:20|32433.9|32431.5|32443.4|32441|32448.4|32446|32432.4|32430|39
1652120490000|2022-05-09 18:21:30|32442.9|32440.5|32438.4|32436|32445.4|32443|32436.4|32434|14
1652120500000|2022-05-09 18:21:40|32437.9|32435.5|32441.4|32439|32450.4|32448|32431.4|32429|24
1652120510000|2022-05-09 18:21:50|32439.4|32437|32444.4|32442|32446.9|32444.5|32436.4|32434|19
1652120520000|2022-05-09 18:22:00|32443.9|32441.5|32432.4|32430|32444.4|32442|32430.9|32428.5|16
1652120530000|2022-05-09 18:22:10|32432.9|32430.5|32442.4|32440|32449.4|32447|32432.9|32430.5|28
1652120540000|2022-05-09 18:22:20|32444.9|32442.5|32446.4|32444|32453.9|32451.5|32442.4|32440|18
1652120550000|2022-05-09 18:22:30|32445.9|32443.5|32442.9|32440.5|32447.4|32445|32438.4|32436|11
1652120560000|2022-05-09 18:22:40|32442.4|32440|32418.9|32416.5|32443.9|32441.5|32417.9|32415.5|79
1652120570000|2022-05-09 18:22:50|32418.4|32416|32415.9|32413.5|32421.9|32419.5|32412.4|32410|57
1652120580000|2022-05-09 18:23:00|32416.4|32414|32415.4|32413|32419.4|32417|32410.9|32408.5|38
1652120590000|2022-05-09 18:23:10|32415.9|32413.5|32398.4|32396|32420.9|32418.5|32398.4|32396|60
1652120600000|2022-05-09 18:23:20|32400.4|32398|32392.4|32390|32405.4|32403|32391.4|32389|89
1652120610000|2022-05-09 18:23:30|32392.9|32390.5|32403.4|32401|32406.9|32404.5|32392.9|32390.5|22
1652120620000|2022-05-09 18:23:40|32403.9|32401.5|32405.4|32403|32406.4|32404|32397.4|32395|39
1652120630000|2022-05-09 18:23:50|32404.9|32402.5|32406.4|32404|32406.4|32404|32398.4|32396|34
1652120640000|2022-05-09 18:24:00|32404.4|32402|32397.4|32395|32407.4|32405|32397.4|32395|20
1652120650000|2022-05-09 18:24:10|32396.9|32394.5|32402.4|32400|32403.4|32401|32395.4|32393|20
1652120660000|2022-05-09 18:24:20|32401.4|32399|32397.4|32395|32401.9|32399.5|32394.4|32392|9
1652120670000|2022-05-09 18:24:30|32396.9|32394.5|32398.4|32396|32402.4|32400|32395.4|32393|19
1652120680000|2022-05-09 18:24:40|32398.9|32396.5|32397.4|32395|32403.4|32401|32395.4|32393|26
1652120690000|2022-05-09 18:24:50|32396.9|32394.5|32400.9|32398.5|32402.4|32400|32394.4|32392|27
1652120700000|2022-05-09 18:25:00|32400.4|32398|32392.4|32390|32400.9|32398.5|32389.4|32387|45
1652120710000|2022-05-09 18:25:10|32391.4|32389|32373.4|32371|32391.9|32389.5|32371.4|32369|198
1652120720000|2022-05-09 18:25:20|32375.4|32373|32377.4|32375|32377.4|32375|32368.4|32366|62
1652120730000|2022-05-09 18:25:30|32376.9|32374.5|32395.4|32393|32402.9|32400.5|32374.4|32372|49
1652120740000|2022-05-09 18:25:40|32395.9|32393.5|32396.4|32394|32401.4|32399|32391.4|32389|32
1652120750000|2022-05-09 18:25:50|32395.9|32393.5|32400.9|32398.5|32402.4|32400|32395.9|32393.5|10
1652120760000|2022-05-09 18:26:00|32400.4|32398|32385.4|32383|32407.4|32405|32383.4|32381|39
1652120770000|2022-05-09 18:26:10|32385.9|32383.5|32383.9|32381.5|32387.4|32385|32381.9|32379.5|31
1652120780000|2022-05-09 18:26:20|32383.4|32381|32376.4|32374|32383.4|32381|32374.4|32372|37
1652120790000|2022-05-09 18:26:30|32375.9|32373.5|32389.4|32387|32392.4|32390|32364.4|32362|408
1652120800000|2022-05-09 18:26:40|32388.4|32386|32384.9|32382.5|32390.9|32388.5|32378.4|32376|48
1652120810000|2022-05-09 18:26:50|32383.4|32381|32391.4|32389|32395.4|32393|32383.4|32381|22
1652120820000|2022-05-09 18:27:00|32390.9|32388.5|32385.4|32383|32410.4|32408|32383.4|32381|77
1652120830000|2022-05-09 18:27:10|32385.9|32383.5|32382.9|32380.5|32389.9|32387.5|32380.9|32378.5|16
1652120840000|2022-05-09 18:27:20|32382.4|32380|32371.9|32369.5|32383.4|32381|32371.4|32369|53
1652120850000|2022-05-09 18:27:30|32373.4|32371|32375.4|32373|32379.4|32377|32370.9|32368.5|26
1652120860000|2022-05-09 18:27:40|32374.9|32372.5|32374.9|32372.5|32377.4|32375|32372.4|32370|12
1652120870000|2022-05-09 18:27:50|32374.4|32372|32377.4|32375|32380.4|32378|32372.4|32370|20
1652120880000|2022-05-09 18:28:00|32375.9|32373.5|32364.4|32362|32375.9|32373.5|32363.4|32361|78
1652120890000|2022-05-09 18:28:10|32364.9|32362.5|32365.4|32363|32366.4|32364|32357.4|32355|59
1652120900000|2022-05-09 18:28:20|32365.9|32363.5|32359.4|32357|32367.4|32365|32355.4|32353|49
1652120910000|2022-05-09 18:28:30|32357.9|32355.5|32377.4|32375|32380.9|32378.5|32357.9|32355.5|176
1652120920000|2022-05-09 18:28:40|32376.9|32374.5|32381.9|32379.5|32392.4|32390|32376.4|32374|43
1652120930000|2022-05-09 18:28:50|32381.4|32379|32385.4|32383|32390.4|32388|32375.4|32373|53
1652120940000|2022-05-09 18:29:00|32385.9|32383.5|32392.9|32390.5|32401.4|32399|32385.4|32383|73
1652120950000|2022-05-09 18:29:10|32391.4|32389|32400.4|32398|32401.4|32399|32391.4|32389|43
1652120960000|2022-05-09 18:29:20|32399.9|32397.5|32408.4|32406|32411.4|32409|32395.4|32393|32
1652120970000|2022-05-09 18:29:30|32406.9|32404.5|32400.4|32398|32408.4|32406|32388.9|32386.5|70
1652120980000|2022-05-09 18:29:40|32401.4|32399|32396.4|32394|32401.4|32399|32394.4|32392|16
1652120990000|2022-05-09 18:29:50|32396.9|32394.5|32397.4|32395|32398.4|32396|32391.4|32389|33
1652121000000|2022-05-09 18:30:00|32395.9|32393.5|32381.4|32379|32397.9|32395.5|32380.9|32378.5|29
1652121010000|2022-05-09 18:30:10|32381.9|32379.5|32376.4|32374|32382.4|32380|32374.4|32372|29
1652121020000|2022-05-09 18:30:20|32376.9|32374.5|32370.4|32368|32379.4|32377|32370.4|32368|43
1652121030000|2022-05-09 18:30:30|32369.9|32367.5|32375.9|32373.5|32377.9|32375.5|32369.4|32367|21
1652121040000|2022-05-09 18:30:40|32376.4|32374|32378.4|32376|32381.9|32379.5|32374.9|32372.5|25
1652121050000|2022-05-09 18:30:50|32377.9|32375.5|32399.9|32397.5|32405.4|32403|32376.9|32374.5|90
1652121060000|2022-05-09 18:31:00|32400.4|32398|32388.4|32386|32402.9|32400.5|32380.9|32378.5|52
1652121070000|2022-05-09 18:31:10|32388.9|32386.5|32381.4|32379|32388.9|32386.5|32381.4|32379|23
1652121080000|2022-05-09 18:31:20|32382.4|32380|32372.9|32370.5|32383.9|32381.5|32372.9|32370.5|21
1652121090000|2022-05-09 18:31:30|32372.4|32370|32375.4|32373|32377.4|32375|32370.4|32368|11
1652121100000|2022-05-09 18:31:40|32375.9|32373.5|32366.9|32364.5|32376.4|32374|32366.9|32364.5|19
1652121110000|2022-05-09 18:31:50|32366.4|32364|32347.4|32345|32367.4|32365|32344.9|32342.5|99
1652121120000|2022-05-09 18:32:00|32346.9|32344.5|32330.9|32328.5|32350.4|32348|32330.9|32328.5|111
1652121130000|2022-05-09 18:32:10|32331.4|32329|32334.4|32332|32339.4|32337|32331.4|32329|77
1652121140000|2022-05-09 18:32:20|32331.9|32329.5|32331.4|32329|32335.4|32333|32329.4|32327|39
1652121150000|2022-05-09 18:32:30|32330.9|32328.5|32325.4|32323|32331.4|32329|32322.4|32320|56
1652121160000|2022-05-09 18:32:40|32325.9|32323.5|32319.4|32317|32327.4|32325|32317.9|32315.5|99
1652121170000|2022-05-09 18:32:50|32319.9|32317.5|32322.9|32320.5|32323.9|32321.5|32318.9|32316.5|17
1652121180000|2022-05-09 18:33:00|32322.4|32320|32323.9|32321.5|32327.4|32325|32319.4|32317|70
1652121190000|2022-05-09 18:33:10|32324.4|32322|32324.4|32322|32326.4|32324|32322.4|32320|25
1652121200000|2022-05-09 18:33:20|32323.9|32321.5|32333.4|32331|32339.4|32337|32323.9|32321.5|50
1652121210000|2022-05-09 18:33:30|32332.9|32330.5|32325.4|32323|32336.4|32334|32324.4|32322|174
1652121220000|2022-05-09 18:33:40|32324.4|32322|32327.9|32325.5|32332.4|32330|32324.4|32322|80
1652121230000|2022-05-09 18:33:50|32327.4|32325|32331.4|32329|32333.9|32331.5|32323.4|32321|71
1652121240000|2022-05-09 18:34:00|32330.9|32328.5|32338.9|32336.5|32342.4|32340|32330.4|32328|48
1652121250000|2022-05-09 18:34:10|32339.4|32337|32369.4|32367|32371.4|32369|32336.4|32334|195
1652121260000|2022-05-09 18:34:20|32368.4|32366|32389.4|32387|32392.4|32390|32362.4|32360|235
1652121270000|2022-05-09 18:34:30|32388.9|32386.5|32386.4|32384|32400.4|32398|32382.4|32380|142
1652121280000|2022-05-09 18:34:40|32385.9|32383.5|32393.9|32391.5|32394.4|32392|32381.4|32379|66
1652121290000|2022-05-09 18:34:50|32393.4|32391|32369.9|32367.5|32397.4|32395|32363.4|32361|62
1652121300000|2022-05-09 18:35:00|32371.4|32369|32390.4|32388|32390.4|32388|32370.4|32368|40
1652121310000|2022-05-09 18:35:10|32389.4|32387|32414.4|32412|32414.4|32412|32382.9|32380.5|175
1652121320000|2022-05-09 18:35:20|32415.4|32413|32416.4|32414|32417.9|32415.5|32409.4|32407|81
1652121330000|2022-05-09 18:35:30|32415.9|32413.5|32420.4|32418|32421.9|32419.5|32402.4|32400|91
1652121340000|2022-05-09 18:35:40|32420.9|32418.5|32414.4|32412|32424.4|32422|32412.4|32410|17
1652121350000|2022-05-09 18:35:50|32414.9|32412.5|32402.9|32400.5|32418.4|32416|32401.4|32399|39
1652121360000|2022-05-09 18:36:00|32403.4|32401|32391.4|32389|32403.4|32401|32387.4|32385|58
1652121370000|2022-05-09 18:36:10|32391.9|32389.5|32386.9|32384.5|32398.4|32396|32386.9|32384.5|38
1652121380000|2022-05-09 18:36:20|32385.4|32383|32376.4|32374|32388.4|32386|32374.4|32372|63
1652121390000|2022-05-09 18:36:30|32376.9|32374.5|32376.4|32374|32380.4|32378|32372.9|32370.5|31
1652121400000|2022-05-09 18:36:40|32376.9|32374.5|32370.4|32368|32376.9|32374.5|32366.4|32364|40
1652121410000|2022-05-09 18:36:50|32370.9|32368.5|32378.4|32376|32380.9|32378.5|32370.9|32368.5|36
1652121420000|2022-05-09 18:37:00|32378.9|32376.5|32374.4|32372|32378.9|32376.5|32365.4|32363|41
1652121430000|2022-05-09 18:37:10|32374.9|32372.5|32374.9|32372.5|32381.9|32379.5|32374.9|32372.5|26
1652121440000|2022-05-09 18:37:20|32374.4|32372|32390.4|32388|32390.4|32388|32367.9|32365.5|108
1652121450000|2022-05-09 18:37:30|32389.9|32387.5|32403.4|32401|32407.4|32405|32385.4|32383|59
1652121460000|2022-05-09 18:37:40|32404.4|32402|32397.4|32395|32406.4|32404|32393.9|32391.5|136
1652121470000|2022-05-09 18:37:50|32396.9|32394.5|32394.4|32392|32402.4|32400|32392.4|32390|41
1652121480000|2022-05-09 18:38:00|32393.9|32391.5|32424.9|32422.5|32427.9|32425.5|32389.4|32387|134
1652121490000|2022-05-09 18:38:10|32425.4|32423|32431.9|32429.5|32437.4|32435|32421.4|32419|129
1652121500000|2022-05-09 18:38:20|32432.4|32430|32417.4|32415|32433.4|32431|32414.4|32412|72
1652121510000|2022-05-09 18:38:30|32416.4|32414|32425.4|32423|32426.4|32424|32414.4|32412|18
1652121520000|2022-05-09 18:38:40|32424.9|32422.5|32426.4|32424|32430.4|32428|32423.9|32421.5|14
1652121530000|2022-05-09 18:38:50|32425.9|32423.5|32424.4|32422|32428.4|32426|32420.9|32418.5|62
1652121540000|2022-05-09 18:39:00|32423.9|32421.5|32402.9|32400.5|32424.4|32422|32401.4|32399|72
1652121550000|2022-05-09 18:39:10|32403.4|32401|32384.9|32382.5|32407.4|32405|32382.4|32380|91
1652121560000|2022-05-09 18:39:20|32385.4|32383|32389.9|32387.5|32390.9|32388.5|32383.4|32381|45
1652121570000|2022-05-09 18:39:30|32390.4|32388|32387.4|32385|32393.4|32391|32385.4|32383|22
1652121580000|2022-05-09 18:39:40|32386.9|32384.5|32385.9|32383.5|32396.4|32394|32385.4|32383|35
1652121590000|2022-05-09 18:39:50|32385.4|32383|32388.4|32386|32392.4|32390|32384.4|32382|84
1652121600000|2022-05-09 18:40:00|32383.4|32381|32384.9|32382.5|32397.9|32395.5|32376.4|32374|115
1652121610000|2022-05-09 18:40:10|32382.4|32380|32378.9|32376.5|32386.4|32384|32372.4|32370|36
1652121620000|2022-05-09 18:40:20|32378.4|32376|32372.4|32370|32380.9|32378.5|32371.4|32369|8
1652121630000|2022-05-09 18:40:30|32371.4|32369|32372.4|32370|32372.4|32370|32364.4|32362|35
1652121640000|2022-05-09 18:40:40|32372.9|32370.5|32374.4|32372|32375.4|32373|32370.4|32368|10
1652121650000|2022-05-09 18:40:50|32374.9|32372.5|32374.4|32372|32376.4|32374|32367.4|32365|18
1652121660000|2022-05-09 18:41:00|32373.9|32371.5|32372.4|32370|32382.4|32380|32369.4|32367|39
1652121670000|2022-05-09 18:41:10|32372.9|32370.5|32394.4|32392|32394.4|32392|32368.9|32366.5|26
1652121680000|2022-05-09 18:41:20|32395.4|32393|32389.4|32387|32400.4|32398|32387.9|32385.5|37
1652121690000|2022-05-09 18:41:30|32389.9|32387.5|32387.4|32385|32393.4|32391|32382.4|32380|13
1652121700000|2022-05-09 18:41:40|32387.9|32385.5|32381.4|32379|32387.9|32385.5|32379.4|32377|22
1652121710000|2022-05-09 18:41:50|32381.9|32379.5|32376.9|32374.5|32385.4|32383|32376.4|32374|15
1652121720000|2022-05-09 18:42:00|32376.4|32374|32374.4|32372|32379.4|32377|32369.4|32367|31
1652121730000|2022-05-09 18:42:10|32374.9|32372.5|32372.4|32370|32380.9|32378.5|32372.4|32370|23
1652121740000|2022-05-09 18:42:20|32372.9|32370.5|32375.4|32373|32377.4|32375|32370.4|32368|16
1652121750000|2022-05-09 18:42:30|32375.9|32373.5|32386.4|32384|32392.9|32390.5|32371.4|32369|119
1652121760000|2022-05-09 18:42:40|32385.9|32383.5|32382.4|32380|32389.4|32387|32379.4|32377|24
1652121770000|2022-05-09 18:42:50|32381.4|32379|32386.9|32384.5|32391.4|32389|32376.4|32374|28
1652121780000|2022-05-09 18:43:00|32386.4|32384|32388.4|32386|32391.4|32389|32384.4|32382|28
1652121790000|2022-05-09 18:43:10|32388.9|32386.5|32384.4|32382|32394.4|32392|32382.4|32380|8
1652121800000|2022-05-09 18:43:20|32383.9|32381.5|32388.4|32386|32391.9|32389.5|32377.9|32375.5|88
1652121810000|2022-05-09 18:43:30|32387.9|32385.5|32384.4|32382|32389.4|32387|32380.4|32378|27
1652121820000|2022-05-09 18:43:40|32383.9|32381.5|32387.9|32385.5|32389.4|32387|32382.9|32380.5|13
1652121830000|2022-05-09 18:43:50|32387.4|32385|32390.4|32388|32391.4|32389|32381.4|32379|12
1652121840000|2022-05-09 18:44:00|32389.9|32387.5|32394.9|32392.5|32395.4|32393|32383.4|32381|29
1652121850000|2022-05-09 18:44:10|32395.4|32393|32401.4|32399|32405.4|32403|32394.4|32392|40
1652121860000|2022-05-09 18:44:20|32401.9|32399.5|32400.9|32398.5|32403.4|32401|32393.9|32391.5|12
1652121870000|2022-05-09 18:44:30|32400.4|32398|32410.4|32408|32419.4|32417|32400.4|32398|82
1652121880000|2022-05-09 18:44:40|32409.9|32407.5|32409.4|32407|32416.4|32414|32408.4|32406|17
1652121890000|2022-05-09 18:44:50|32408.4|32406|32391.4|32389|32409.4|32407|32386.4|32384|49
1652121900000|2022-05-09 18:45:00|32390.4|32388|32406.4|32404|32408.4|32406|32388.4|32386|68
1652121910000|2022-05-09 18:45:10|32407.4|32405|32408.9|32406.5|32414.4|32412|32407.4|32405|33
1652121920000|2022-05-09 18:45:20|32409.4|32407|32397.4|32395|32409.4|32407|32395.9|32393.5|48
1652121930000|2022-05-09 18:45:30|32396.9|32394.5|32407.4|32405|32409.4|32407|32396.9|32394.5|25
1652121940000|2022-05-09 18:45:40|32406.9|32404.5|32408.4|32406|32410.4|32408|32401.4|32399|25
1652121950000|2022-05-09 18:45:50|32408.9|32406.5|32407.4|32405|32412.4|32410|32403.4|32401|41
1652121960000|2022-05-09 18:46:00|32407.9|32405.5|32406.4|32404|32410.4|32408|32401.4|32399|18
1652121970000|2022-05-09 18:46:10|32406.9|32404.5|32416.4|32414|32419.4|32417|32403.9|32401.5|18
1652121980000|2022-05-09 18:46:20|32416.9|32414.5|32414.4|32412|32425.9|32423.5|32413.4|32411|54
1652121990000|2022-05-09 18:46:30|32414.9|32412.5|32418.4|32416|32419.4|32417|32409.9|32407.5|17
1652122000000|2022-05-09 18:46:40|32418.9|32416.5|32434.4|32432|32435.9|32433.5|32416.4|32414|72
1652122010000|2022-05-09 18:46:50|32434.9|32432.5|32436.9|32434.5|32446.4|32444|32431.9|32429.5|115
1652122020000|2022-05-09 18:47:00|32437.4|32435|32435.4|32433|32441.4|32439|32431.4|32429|75
1652122030000|2022-05-09 18:47:10|32436.4|32434|32433.9|32431.5|32439.4|32437|32431.9|32429.5|24
1652122040000|2022-05-09 18:47:20|32433.4|32431|32459.4|32457|32462.4|32460|32430.4|32428|158
1652122050000|2022-05-09 18:47:30|32459.9|32457.5|32453.4|32451|32461.4|32459|32448.4|32446|72
1652122060000|2022-05-09 18:47:40|32452.4|32450|32455.4|32453|32458.4|32456|32451.4|32449|43
1652122070000|2022-05-09 18:47:50|32455.9|32453.5|32459.9|32457.5|32460.4|32458|32453.4|32451|5
1652122080000|2022-05-09 18:48:00|32459.4|32457|32455.9|32453.5|32463.4|32461|32453.9|32451.5|37
1652122090000|2022-05-09 18:48:10|32455.4|32453|32455.9|32453.5|32459.4|32457|32446.9|32444.5|55
1652122100000|2022-05-09 18:48:20|32456.4|32454|32462.9|32460.5|32462.9|32460.5|32454.4|32452|49
1652122110000|2022-05-09 18:48:30|32462.4|32460|32461.4|32459|32466.4|32464|32456.4|32454|37
1652122120000|2022-05-09 18:48:40|32461.9|32459.5|32463.4|32461|32465.4|32463|32456.9|32454.5|12
1652122130000|2022-05-09 18:48:50|32459.9|32457.5|32436.4|32434|32460.4|32458|32436.4|32434|54
1652122140000|2022-05-09 18:49:00|32433.9|32431.5|32417.4|32415|32434.9|32432.5|32415.9|32413.5|68
1652122150000|2022-05-09 18:49:10|32417.9|32415.5|32406.9|32404.5|32418.4|32416|32406.4|32404|52
1652122160000|2022-05-09 18:49:20|32406.4|32404|32392.4|32390|32413.9|32411.5|32389.4|32387|124
1652122170000|2022-05-09 18:49:30|32392.9|32390.5|32381.9|32379.5|32393.4|32391|32375.4|32373|93
1652122180000|2022-05-09 18:49:40|32382.9|32380.5|32388.9|32386.5|32389.4|32387|32376.9|32374.5|53
1652122190000|2022-05-09 18:49:50|32389.4|32387|32384.9|32382.5|32390.4|32388|32378.4|32376|13
1652122200000|2022-05-09 18:50:00|32384.4|32382|32364.9|32362.5|32384.4|32382|32360.4|32358|135
1652122210000|2022-05-09 18:50:10|32363.9|32361.5|32359.4|32357|32366.4|32364|32356.9|32354.5|153
1652122220000|2022-05-09 18:50:20|32359.9|32357.5|32337.4|32335|32360.9|32358.5|32330.4|32328|170
1652122230000|2022-05-09 18:50:30|32336.9|32334.5|32344.4|32342|32345.9|32343.5|32330.9|32328.5|56
1652122240000|2022-05-09 18:50:40|32344.9|32342.5|32354.4|32352|32356.9|32354.5|32340.9|32338.5|51
1652122250000|2022-05-09 18:50:50|32354.9|32352.5|32357.9|32355.5|32360.4|32358|32345.4|32343|24
1652122260000|2022-05-09 18:51:00|32357.4|32355|32393.9|32391.5|32394.4|32392|32352.4|32350|96
1652122270000|2022-05-09 18:51:10|32392.4|32390|32378.9|32376.5|32394.4|32392|32378.9|32376.5|43
1652122280000|2022-05-09 18:51:20|32379.4|32377|32386.4|32384|32388.9|32386.5|32369.9|32367.5|33
1652122290000|2022-05-09 18:51:30|32386.9|32384.5|32403.9|32401.5|32413.4|32411|32386.9|32384.5|236
1652122300000|2022-05-09 18:51:40|32404.4|32402|32408.9|32406.5|32410.9|32408.5|32395.9|32393.5|45
1652122310000|2022-05-09 18:51:50|32409.4|32407|32410.9|32408.5|32425.4|32423|32405.9|32403.5|77
1652122320000|2022-05-09 18:52:00|32410.4|32408|32432.9|32430.5|32435.4|32433|32408.9|32406.5|56
1652122330000|2022-05-09 18:52:10|32433.4|32431|32425.9|32423.5|32441.9|32439.5|32425.4|32423|46
1652122340000|2022-05-09 18:52:20|32426.9|32424.5|32406.4|32404|32429.9|32427.5|32401.9|32399.5|76
1652122350000|2022-05-09 18:52:30|32405.9|32403.5|32426.9|32424.5|32430.9|32428.5|32404.9|32402.5|37
1652122360000|2022-05-09 18:52:40|32426.4|32424|32419.9|32417.5|32428.9|32426.5|32416.9|32414.5|5
1652122370000|2022-05-09 18:52:50|32419.4|32417|32412.9|32410.5|32421.9|32419.5|32409.9|32407.5|48
1652122380000|2022-05-09 18:53:00|32412.4|32410|32414.9|32412.5|32414.9|32412.5|32407.4|32405|12
1652122390000|2022-05-09 18:53:10|32414.4|32412|32405.9|32403.5|32414.9|32412.5|32396.9|32394.5|44
1652122400000|2022-05-09 18:53:20|32405.4|32403|32417.9|32415.5|32418.9|32416.5|32400.9|32398.5|19
1652122410000|2022-05-09 18:53:30|32417.4|32415|32409.9|32407.5|32417.9|32415.5|32409.9|32407.5|6
1652122420000|2022-05-09 18:53:40|32409.4|32407|32404.9|32402.5|32412.9|32410.5|32402.9|32400.5|15
1652122430000|2022-05-09 18:53:50|32404.4|32402|32404.9|32402.5|32407.9|32405.5|32396.9|32394.5|21
1652122440000|2022-05-09 18:54:00|32404.4|32402|32414.4|32412|32415.4|32413|32402.9|32400.5|28
1652122450000|2022-05-09 18:54:10|32414.9|32412.5|32420.9|32418.5|32428.9|32426.5|32412.9|32410.5|61
1652122460000|2022-05-09 18:54:20|32420.4|32418|32425.4|32423|32428.4|32426|32418.4|32416|16
1652122470000|2022-05-09 18:54:30|32425.9|32423.5|32426.9|32424.5|32433.9|32431.5|32424.9|32422.5|38
1652122480000|2022-05-09 18:54:40|32426.4|32424|32425.9|32423.5|32429.4|32427|32421.4|32419|19
1652122490000|2022-05-09 18:54:50|32426.4|32424|32420.4|32418|32429.9|32427.5|32416.9|32414.5|12
1652122500000|2022-05-09 18:55:00|32419.4|32417|32438.9|32436.5|32442.4|32440|32419.4|32417|66
1652122510000|2022-05-09 18:55:10|32439.4|32437|32441.9|32439.5|32442.9|32440.5|32437.9|32435.5|15
1652122520000|2022-05-09 18:55:20|32442.4|32440|32445.9|32443.5|32451.4|32449|32436.9|32434.5|33
1652122530000|2022-05-09 18:55:30|32446.4|32444|32443.4|32441|32450.4|32448|32442.9|32440.5|34
1652122540000|2022-05-09 18:55:40|32443.9|32441.5|32449.9|32447.5|32459.4|32457|32440.9|32438.5|58
1652122550000|2022-05-09 18:55:50|32449.4|32447|32447.9|32445.5|32452.9|32450.5|32446.4|32444|27
1652122560000|2022-05-09 18:56:00|32448.9|32446.5|32450.4|32448|32451.9|32449.5|32438.4|32436|62
1652122570000|2022-05-09 18:56:10|32450.9|32448.5|32453.9|32451.5|32456.4|32454|32448.9|32446.5|36
1652122580000|2022-05-09 18:56:20|32454.9|32452.5|32475.4|32473|32481.4|32479|32453.9|32451.5|182
1652122590000|2022-05-09 18:56:30|32476.4|32474|32469.4|32467|32480.9|32478.5|32467.9|32465.5|52
1652122600000|2022-05-09 18:56:40|32468.9|32466.5|32481.4|32479|32484.4|32482|32468.9|32466.5|31
1652122610000|2022-05-09 18:56:50|32480.4|32478|32468.4|32466|32481.9|32479.5|32466.4|32464|25
1652122620000|2022-05-09 18:57:00|32473.9|32471.5|32469.9|32467.5|32487.4|32485|32467.9|32465.5|56
1652122630000|2022-05-09 18:57:10|32469.4|32467|32485.9|32483.5|32486.9|32484.5|32467.4|32465|100
1652122640000|2022-05-09 18:57:20|32485.4|32483|32490.9|32488.5|32491.9|32489.5|32481.9|32479.5|95
1652122650000|2022-05-09 18:57:30|32490.4|32488|32487.4|32485|32494.4|32492|32483.4|32481|28
1652122660000|2022-05-09 18:57:40|32487.9|32485.5|32488.9|32486.5|32499.9|32497.5|32484.9|32482.5|72
1652122670000|2022-05-09 18:57:50|32488.4|32486|32489.9|32487.5|32493.4|32491|32483.4|32481|41
1652122680000|2022-05-09 18:58:00|32490.4|32488|32494.4|32492|32494.4|32492|32481.9|32479.5|54
1652122690000|2022-05-09 18:58:10|32494.9|32492.5|32486.9|32484.5|32494.9|32492.5|32483.9|32481.5|65
1652122700000|2022-05-09 18:58:20|32486.4|32484|32486.4|32484|32497.4|32495|32482.4|32480|37
1652122710000|2022-05-09 18:58:30|32486.9|32484.5|32476.4|32474|32488.4|32486|32472.4|32470|115
1652122720000|2022-05-09 18:58:40|32475.9|32473.5|32478.4|32476|32481.9|32479.5|32470.9|32468.5|38
1652122730000|2022-05-09 18:58:50|32477.9|32475.5|32479.4|32477|32487.9|32485.5|32474.4|32472|63
1652122740000|2022-05-09 18:59:00|32478.9|32476.5|32490.9|32488.5|32490.9|32488.5|32478.4|32476|32
1652122750000|2022-05-09 18:59:10|32491.4|32489|32489.4|32487|32498.4|32496|32483.4|32481|23
1652122760000|2022-05-09 18:59:20|32487.9|32485.5|32476.4|32474|32490.9|32488.5|32471.9|32469.5|56
1652122770000|2022-05-09 18:59:30|32475.9|32473.5|32475.4|32473|32476.9|32474.5|32468.4|32466|70
1652122780000|2022-05-09 18:59:40|32475.9|32473.5|32473.9|32471.5|32477.9|32475.5|32463.9|32461.5|67
1652122790000|2022-05-09 18:59:50|32474.4|32472|32481.9|32479.5|32481.9|32479.5|32472.9|32470.5|26
1652122800000|2022-05-09 19:00:00|32481.4|32479|32482.9|32480.5|32506.4|32504|32481.4|32479|137
1652122810000|2022-05-09 19:00:10|32482.4|32480|32472.4|32470|32485.4|32483|32469.4|32467|84
1652122820000|2022-05-09 19:00:20|32474.4|32472|32471.9|32469.5|32476.4|32474|32447.9|32445.5|135
1652122830000|2022-05-09 19:00:30|32472.4|32470|32477.4|32475|32478.9|32476.5|32458.9|32456.5|37
1652122840000|2022-05-09 19:00:40|32470.9|32468.5|32479.9|32477.5|32481.9|32479.5|32468.9|32466.5|27
1652122850000|2022-05-09 19:00:50|32479.4|32477|32500.9|32498.5|32500.9|32498.5|32476.9|32474.5|49
1652122860000|2022-05-09 19:01:00|32498.9|32496.5|32511.4|32509|32521.9|32519.5|32496.4|32494|264
1652122870000|2022-05-09 19:01:10|32511.9|32509.5|32537.4|32535|32544.4|32542|32511.9|32509.5|192
1652122880000|2022-05-09 19:01:20|32538.4|32536|32533.9|32531.5|32542.9|32540.5|32532.9|32530.5|85
1652122890000|2022-05-09 19:01:30|32534.4|32532|32521.9|32519.5|32541.4|32539|32518.4|32516|100
1652122900000|2022-05-09 19:01:40|32522.4|32520|32525.9|32523.5|32531.9|32529.5|32519.4|32517|40
1652122910000|2022-05-09 19:01:50|32526.4|32524|32537.9|32535.5|32539.9|32537.5|32523.4|32521|68
1652122920000|2022-05-09 19:02:00|32538.4|32536|32520.4|32518|32544.9|32542.5|32519.9|32517.5|131
1652122930000|2022-05-09 19:02:10|32520.9|32518.5|32529.4|32527|32529.4|32527|32510.4|32508|103
1652122940000|2022-05-09 19:02:20|32528.9|32526.5|32522.9|32520.5|32537.4|32535|32522.4|32520|68
1652122950000|2022-05-09 19:02:30|32522.4|32520|32518.9|32516.5|32531.4|32529|32517.4|32515|32
1652122960000|2022-05-09 19:02:40|32517.9|32515.5|32518.9|32516.5|32522.9|32520.5|32517.4|32515|13
1652122970000|2022-05-09 19:02:50|32519.4|32517|32514.4|32512|32523.9|32521.5|32509.9|32507.5|23
1652122980000|2022-05-09 19:03:00|32512.4|32510|32523.4|32521|32527.9|32525.5|32511.9|32509.5|37
1652122990000|2022-05-09 19:03:10|32525.9|32523.5|32515.4|32513|32526.4|32524|32515.4|32513|45
1652123000000|2022-05-09 19:03:20|32514.9|32512.5|32494.4|32492|32514.9|32512.5|32488.4|32486|111
1652123010000|2022-05-09 19:03:30|32494.9|32492.5|32471.9|32469.5|32496.9|32494.5|32464.9|32462.5|231
1652123020000|2022-05-09 19:03:40|32472.4|32470|32485.9|32483.5|32485.9|32483.5|32472.4|32470|88
1652123030000|2022-05-09 19:03:50|32487.9|32485.5|32477.9|32475.5|32492.4|32490|32471.9|32469.5|46
1652123040000|2022-05-09 19:04:00|32477.4|32475|32456.4|32454|32477.4|32475|32441.4|32439|153
1652123050000|2022-05-09 19:04:10|32457.4|32455|32456.4|32454|32457.4|32455|32448.9|32446.5|32
1652123060000|2022-05-09 19:04:20|32457.9|32455.5|32448.9|32446.5|32474.9|32472.5|32446.9|32444.5|115
1652123070000|2022-05-09 19:04:30|32449.4|32447|32457.9|32455.5|32463.9|32461.5|32447.9|32445.5|29
1652123080000|2022-05-09 19:04:40|32457.4|32455|32467.9|32465.5|32470.9|32468.5|32454.9|32452.5|72
1652123090000|2022-05-09 19:04:50|32468.9|32466.5|32464.4|32462|32480.4|32478|32462.4|32460|111
1652123100000|2022-05-09 19:05:00|32463.9|32461.5|32471.9|32469.5|32473.4|32471|32453.4|32451|60
1652123110000|2022-05-09 19:05:10|32471.4|32469|32486.4|32484|32488.4|32486|32471.4|32469|41
1652123120000|2022-05-09 19:05:20|32485.9|32483.5|32481.9|32479.5|32489.9|32487.5|32477.9|32475.5|56
1652123130000|2022-05-09 19:05:30|32482.4|32480|32464.9|32462.5|32483.9|32481.5|32460.9|32458.5|135
1652123140000|2022-05-09 19:05:40|32465.4|32463|32464.9|32462.5|32470.9|32468.5|32448.4|32446|80
1652123150000|2022-05-09 19:05:50|32465.4|32463|32461.4|32459|32469.4|32467|32455.4|32453|17
1652123160000|2022-05-09 19:06:00|32462.9|32460.5|32471.4|32469|32475.9|32473.5|32457.9|32455.5|100
1652123170000|2022-05-09 19:06:10|32470.9|32468.5|32480.4|32478|32482.9|32480.5|32457.9|32455.5|52
1652123180000|2022-05-09 19:06:20|32478.9|32476.5|32484.4|32482|32488.9|32486.5|32472.9|32470.5|34
1652123190000|2022-05-09 19:06:30|32483.9|32481.5|32486.4|32484|32487.9|32485.5|32475.9|32473.5|53
1652123200000|2022-05-09 19:06:40|32483.9|32481.5|32502.9|32500.5|32502.9|32500.5|32480.4|32478|87
1652123210000|2022-05-09 19:06:50|32502.4|32500|32499.9|32497.5|32503.4|32501|32494.4|32492|13
1652123220000|2022-05-09 19:07:00|32500.4|32498|32522.4|32520|32537.4|32535|32499.9|32497.5|167
1652123230000|2022-05-09 19:07:10|32521.9|32519.5|32519.4|32517|32533.9|32531.5|32518.4|32516|35
1652123240000|2022-05-09 19:07:20|32520.4|32518|32526.9|32524.5|32527.9|32525.5|32514.9|32512.5|121
1652123250000|2022-05-09 19:07:30|32526.4|32524|32543.9|32541.5|32548.4|32546|32522.9|32520.5|294
1652123260000|2022-05-09 19:07:40|32543.4|32541|32526.4|32524|32549.4|32547|32524.4|32522|122
1652123270000|2022-05-09 19:07:50|32527.9|32525.5|32536.9|32534.5|32541.9|32539.5|32524.4|32522|36
1652123280000|2022-05-09 19:08:00|32537.4|32535|32528.4|32526|32538.4|32536|32522.4|32520|57
1652123290000|2022-05-09 19:08:10|32527.4|32525|32526.9|32524.5|32536.4|32534|32518.4|32516|105
1652123300000|2022-05-09 19:08:20|32526.4|32524|32521.4|32519|32530.9|32528.5|32518.4|32516|59
1652123310000|2022-05-09 19:08:30|32521.9|32519.5|32520.4|32518|32528.4|32526|32514.4|32512|34
1652123320000|2022-05-09 19:08:40|32519.9|32517.5|32504.4|32502|32520.9|32518.5|32502.9|32500.5|48
1652123330000|2022-05-09 19:08:50|32504.9|32502.5|32508.9|32506.5|32521.4|32519|32504.4|32502|124
1652123340000|2022-05-09 19:09:00|32509.4|32507|32481.4|32479|32509.4|32507|32477.4|32475|169
1652123350000|2022-05-09 19:09:10|32481.9|32479.5|32466.9|32464.5|32484.4|32482|32466.4|32464|148
1652123360000|2022-05-09 19:09:20|32465.4|32463|32457.4|32455|32476.9|32474.5|32454.4|32452|83
1652123370000|2022-05-09 19:09:30|32456.9|32454.5|32461.4|32459|32462.9|32460.5|32443.4|32441|122
1652123380000|2022-05-09 19:09:40|32462.4|32460|32450.4|32448|32468.4|32466|32450.4|32448|40
1652123390000|2022-05-09 19:09:50|32451.4|32449|32472.4|32470|32473.4|32471|32450.4|32448|89
1652123400000|2022-05-09 19:10:00|32471.9|32469.5|32474.4|32472|32483.4|32481|32459.9|32457.5|81
1652123410000|2022-05-09 19:10:10|32473.4|32471|32474.4|32472|32496.4|32494|32473.4|32471|95
1652123420000|2022-05-09 19:10:20|32471.4|32469|32485.9|32483.5|32487.4|32485|32468.4|32466|75
1652123430000|2022-05-09 19:10:30|32485.4|32483|32470.9|32468.5|32486.4|32484|32468.4|32466|107
1652123440000|2022-05-09 19:10:40|32470.4|32468|32479.4|32477|32489.4|32487|32469.4|32467|67
1652123450000|2022-05-09 19:10:50|32478.9|32476.5|32479.4|32477|32486.4|32484|32475.4|32473|25
1652123460000|2022-05-09 19:11:00|32478.9|32476.5|32513.4|32511|32516.4|32514|32468.9|32466.5|183
1652123470000|2022-05-09 19:11:10|32512.9|32510.5|32527.9|32525.5|32527.9|32525.5|32502.9|32500.5|78
1652123480000|2022-05-09 19:11:20|32527.4|32525|32517.4|32515|32548.9|32546.5|32513.4|32511|278
1652123490000|2022-05-09 19:11:30|32517.9|32515.5|32514.4|32512|32517.9|32515.5|32502.4|32500|80
1652123500000|2022-05-09 19:11:40|32516.9|32514.5|32523.9|32521.5|32526.4|32524|32513.4|32511|28
1652123510000|2022-05-09 19:11:50|32524.4|32522|32523.9|32521.5|32525.9|32523.5|32518.4|32516|27
1652123520000|2022-05-09 19:12:00|32523.4|32521|32521.9|32519.5|32523.4|32521|32501.4|32499|103
1652123530000|2022-05-09 19:12:10|32518.9|32516.5|32515.9|32513.5|32521.4|32519|32510.9|32508.5|31
1652123540000|2022-05-09 19:12:20|32517.9|32515.5|32543.9|32541.5|32543.9|32541.5|32517.9|32515.5|160
1652123550000|2022-05-09 19:12:30|32543.4|32541|32531.4|32529|32545.4|32543|32525.9|32523.5|57
1652123560000|2022-05-09 19:12:40|32531.9|32529.5|32533.4|32531|32538.9|32536.5|32526.4|32524|21
1652123570000|2022-05-09 19:12:50|32532.9|32530.5|32550.4|32548|32557.4|32555|32532.9|32530.5|88
1652123580000|2022-05-09 19:13:00|32550.9|32548.5|32552.4|32550|32557.9|32555.5|32538.9|32536.5|77
1652123590000|2022-05-09 19:13:10|32551.4|32549|32558.4|32556|32564.4|32562|32551.4|32549|141
1652123600000|2022-05-09 19:13:20|32557.9|32555.5|32556.4|32554|32566.4|32564|32555.4|32553|62
1652123610000|2022-05-09 19:13:30|32555.9|32553.5|32560.4|32558|32567.9|32565.5|32551.4|32549|122
1652123620000|2022-05-09 19:13:40|32561.4|32559|32558.4|32556|32566.4|32564|32554.9|32552.5|44
1652123630000|2022-05-09 19:13:50|32557.9|32555.5|32558.9|32556.5|32561.4|32559|32555.9|32553.5|37
1652123640000|2022-05-09 19:14:00|32559.4|32557|32544.9|32542.5|32561.4|32559|32542.4|32540|72
1652123650000|2022-05-09 19:14:10|32546.4|32544|32545.9|32543.5|32547.9|32545.5|32537.4|32535|39
1652123660000|2022-05-09 19:14:20|32545.4|32543|32543.4|32541|32548.4|32546|32539.9|32537.5|31
1652123670000|2022-05-09 19:14:30|32542.9|32540.5|32552.4|32550|32560.4|32558|32539.9|32537.5|83
1652123680000|2022-05-09 19:14:40|32554.4|32552|32546.9|32544.5|32555.9|32553.5|32542.9|32540.5|29
1652123690000|2022-05-09 19:14:50|32546.4|32544|32563.9|32561.5|32564.9|32562.5|32542.4|32540|52
1652123700000|2022-05-09 19:15:00|32563.4|32561|32567.4|32565|32572.9|32570.5|32553.9|32551.5|103
1652123710000|2022-05-09 19:15:10|32567.9|32565.5|32575.9|32573.5|32578.4|32576|32557.4|32555|126
1652123720000|2022-05-09 19:15:20|32575.4|32573|32570.4|32568|32576.4|32574|32558.9|32556.5|53
1652123730000|2022-05-09 19:15:30|32569.9|32567.5|32572.9|32570.5|32573.4|32571|32567.4|32565|21
1652123740000|2022-05-09 19:15:40|32573.4|32571|32571.4|32569|32575.4|32573|32562.9|32560.5|71
1652123750000|2022-05-09 19:15:50|32570.9|32568.5|32544.4|32542|32570.9|32568.5|32538.4|32536|105
1652123760000|2022-05-09 19:16:00|32544.9|32542.5|32534.4|32532|32550.4|32548|32528.9|32526.5|72
1652123770000|2022-05-09 19:16:10|32535.4|32533|32530.4|32528|32536.4|32534|32522.9|32520.5|45
1652123780000|2022-05-09 19:16:20|32529.9|32527.5|32524.4|32522|32530.4|32528|32520.9|32518.5|47
1652123790000|2022-05-09 19:16:30|32524.9|32522.5|32514.4|32512|32526.4|32524|32508.9|32506.5|82
1652123800000|2022-05-09 19:16:40|32514.9|32512.5|32518.4|32516|32519.4|32517|32511.9|32509.5|42
1652123810000|2022-05-09 19:16:50|32517.9|32515.5|32527.4|32525|32530.4|32528|32513.4|32511|16
1652123820000|2022-05-09 19:17:00|32527.9|32525.5|32526.9|32524.5|32527.9|32525.5|32514.4|32512|48
1652123830000|2022-05-09 19:17:10|32527.4|32525|32512.9|32510.5|32528.4|32526|32510.9|32508.5|51
1652123840000|2022-05-09 19:17:20|32512.4|32510|32504.4|32502|32512.4|32510|32493.4|32491|93
1652123850000|2022-05-09 19:17:30|32503.9|32501.5|32507.4|32505|32519.9|32517.5|32501.9|32499.5|58
1652123860000|2022-05-09 19:17:40|32506.9|32504.5|32496.9|32494.5|32506.9|32504.5|32496.9|32494.5|31
1652123870000|2022-05-09 19:17:50|32497.4|32495|32493.4|32491|32498.9|32496.5|32493.4|32491|17
1652123880000|2022-05-09 19:18:00|32491.4|32489|32490.9|32488.5|32491.4|32489|32475.4|32473|123
1652123890000|2022-05-09 19:18:10|32491.4|32489|32505.9|32503.5|32506.9|32504.5|32491.4|32489|30
1652123900000|2022-05-09 19:18:20|32505.4|32503|32506.4|32504|32517.4|32515|32503.9|32501.5|39
1652123910000|2022-05-09 19:18:30|32506.9|32504.5|32494.9|32492.5|32506.9|32504.5|32491.4|32489|34
1652123920000|2022-05-09 19:18:40|32491.9|32489.5|32506.9|32504.5|32507.9|32505.5|32484.9|32482.5|21
1652123930000|2022-05-09 19:18:50|32505.9|32503.5|32501.4|32499|32507.4|32505|32499.9|32497.5|19
1652123940000|2022-05-09 19:19:00|32498.9|32496.5|32501.9|32499.5|32506.9|32504.5|32495.9|32493.5|55
1652123950000|2022-05-09 19:19:10|32501.4|32499|32509.4|32507|32513.9|32511.5|32495.9|32493.5|117
1652123960000|2022-05-09 19:19:20|32509.9|32507.5|32513.4|32511|32513.4|32511|32505.9|32503.5|22
1652123970000|2022-05-09 19:19:30|32512.9|32510.5|32501.9|32499.5|32512.9|32510.5|32498.4|32496|36
1652123980000|2022-05-09 19:19:40|32502.9|32500.5|32504.4|32502|32504.9|32502.5|32497.9|32495.5|30
1652123990000|2022-05-09 19:19:50|32504.9|32502.5|32501.9|32499.5|32506.4|32504|32497.9|32495.5|12
1652124000000|2022-05-09 19:20:00|32501.4|32499|32486.9|32484.5|32501.4|32499|32485.4|32483|63
1652124010000|2022-05-09 19:20:10|32487.4|32485|32479.9|32477.5|32493.9|32491.5|32468.4|32466|96
1652124020000|2022-05-09 19:20:20|32479.4|32477|32467.9|32465.5|32481.4|32479|32466.9|32464.5|49
1652124030000|2022-05-09 19:20:30|32467.4|32465|32463.4|32461|32469.4|32467|32462.4|32460|47
1652124040000|2022-05-09 19:20:40|32463.9|32461.5|32452.9|32450.5|32464.9|32462.5|32452.4|32450|180
1652124050000|2022-05-09 19:20:50|32450.9|32448.5|32441.4|32439|32452.4|32450|32441.4|32439|95
1652124060000|2022-05-09 19:21:00|32441.9|32439.5|32445.9|32443.5|32451.9|32449.5|32441.4|32439|42
1652124070000|2022-05-09 19:21:10|32446.4|32444|32440.9|32438.5|32450.4|32448|32439.9|32437.5|72
1652124080000|2022-05-09 19:21:20|32440.4|32438|32434.4|32432|32444.4|32442|32433.4|32431|46
1652124090000|2022-05-09 19:21:30|32433.9|32431.5|32443.4|32441|32446.4|32444|32433.4|32431|66
1652124100000|2022-05-09 19:21:40|32442.9|32440.5|32438.9|32436.5|32446.9|32444.5|32437.4|32435|29
1652124110000|2022-05-09 19:21:50|32438.4|32436|32432.4|32430|32440.9|32438.5|32430.4|32428|43
1652124120000|2022-05-09 19:22:00|32432.9|32430.5|32418.9|32416.5|32432.9|32430.5|32418.4|32416|127
1652124130000|2022-05-09 19:22:10|32419.4|32417|32427.9|32425.5|32431.4|32429|32417.4|32415|47
1652124140000|2022-05-09 19:22:20|32427.4|32425|32430.4|32428|32436.4|32434|32424.4|32422|33
1652124150000|2022-05-09 19:22:30|32431.9|32429.5|32427.9|32425.5|32431.9|32429.5|32417.4|32415|26
1652124160000|2022-05-09 19:22:40|32428.4|32426|32414.9|32412.5|32428.9|32426.5|32411.4|32409|29
1652124170000|2022-05-09 19:22:50|32415.4|32413|32414.4|32412|32417.9|32415.5|32410.4|32408|62
1652124180000|2022-05-09 19:23:00|32413.9|32411.5|32417.4|32415|32417.4|32415|32410.4|32408|47
1652124190000|2022-05-09 19:23:10|32416.9|32414.5|32402.4|32400|32417.4|32415|32402.4|32400|37
1652124200000|2022-05-09 19:23:20|32401.9|32399.5|32403.4|32401|32406.9|32404.5|32398.4|32396|42
1652124210000|2022-05-09 19:23:30|32403.9|32401.5|32406.4|32404|32409.4|32407|32403.4|32401|38
1652124220000|2022-05-09 19:23:40|32406.9|32404.5|32407.4|32405|32412.9|32410.5|32404.4|32402|37
1652124230000|2022-05-09 19:23:50|32406.9|32404.5|32408.9|32406.5|32412.4|32410|32404.4|32402|30
1652124240000|2022-05-09 19:24:00|32408.4|32406|32398.4|32396|32408.9|32406.5|32398.4|32396|28
1652124250000|2022-05-09 19:24:10|32396.4|32394|32389.4|32387|32396.4|32394|32388.9|32386.5|49
1652124260000|2022-05-09 19:24:20|32389.9|32387.5|32386.4|32384|32391.9|32389.5|32384.4|32382|97
1652124270000|2022-05-09 19:24:30|32385.9|32383.5|32395.4|32393|32395.9|32393.5|32384.4|32382|32
1652124280000|2022-05-09 19:24:40|32394.4|32392|32401.4|32399|32401.9|32399.5|32389.4|32387|68
1652124290000|2022-05-09 19:24:50|32398.4|32396|32389.4|32387|32400.9|32398.5|32386.4|32384|32
1652124300000|2022-05-09 19:25:00|32388.9|32386.5|32385.4|32383|32390.4|32388|32372.9|32370.5|126
1652124310000|2022-05-09 19:25:10|32384.9|32382.5|32377.9|32375.5|32385.9|32383.5|32377.9|32375.5|30
1652124320000|2022-05-09 19:25:20|32376.9|32374.5|32382.9|32380.5|32384.4|32382|32376.9|32374.5|22
1652124330000|2022-05-09 19:25:30|32382.4|32380|32389.4|32387|32391.9|32389.5|32382.4|32380|38
1652124340000|2022-05-09 19:25:40|32389.9|32387.5|32394.4|32392|32397.9|32395.5|32387.4|32385|52
1652124350000|2022-05-09 19:25:50|32393.9|32391.5|32389.9|32387.5|32398.9|32396.5|32388.9|32386.5|40
1652124360000|2022-05-09 19:26:00|32390.4|32388|32391.4|32389|32393.9|32391.5|32385.9|32383.5|79
1652124370000|2022-05-09 19:26:10|32390.9|32388.5|32390.9|32388.5|32394.9|32392.5|32387.4|32385|59
1652124380000|2022-05-09 19:26:20|32393.4|32391|32392.4|32390|32394.4|32392|32390.9|32388.5|23
1652124390000|2022-05-09 19:26:30|32391.9|32389.5|32395.4|32393|32396.4|32394|32390.4|32388|10
1652124400000|2022-05-09 19:26:40|32395.9|32393.5|32381.9|32379.5|32397.4|32395|32376.9|32374.5|29
1652124410000|2022-05-09 19:26:50|32381.4|32379|32378.4|32376|32381.4|32379|32373.4|32371|44
1652124420000|2022-05-09 19:27:00|32375.9|32373.5|32371.4|32369|32376.4|32374|32369.9|32367.5|53
1652124430000|2022-05-09 19:27:10|32371.9|32369.5|32383.4|32381|32387.4|32385|32371.4|32369|38
1652124440000|2022-05-09 19:27:20|32382.9|32380.5|32376.9|32374.5|32383.9|32381.5|32375.4|32373|42
1652124450000|2022-05-09 19:27:30|32377.4|32375|32371.4|32369|32377.9|32375.5|32361.9|32359.5|73
1652124460000|2022-05-09 19:27:40|32374.9|32372.5|32376.9|32374.5|32377.4|32375|32367.9|32365.5|39
1652124470000|2022-05-09 19:27:50|32373.4|32371|32365.9|32363.5|32374.4|32372|32365.4|32363|47
1652124480000|2022-05-09 19:28:00|32364.4|32362|32354.4|32352|32364.4|32362|32343.4|32341|150
1652124490000|2022-05-09 19:28:10|32354.9|32352.5|32356.4|32354|32359.4|32357|32352.4|32350|87
1652124500000|2022-05-09 19:28:20|32356.9|32354.5|32360.4|32358|32363.4|32361|32356.4|32354|20
1652124510000|2022-05-09 19:28:30|32359.9|32357.5|32366.4|32364|32368.9|32366.5|32358.9|32356.5|48
1652124520000|2022-05-09 19:28:40|32365.9|32363.5|32380.4|32378|32385.4|32383|32365.9|32363.5|42
1652124530000|2022-05-09 19:28:50|32380.9|32378.5|32367.9|32365.5|32381.4|32379|32365.9|32363.5|67
1652124540000|2022-05-09 19:29:00|32368.4|32366|32351.9|32349.5|32368.4|32366|32350.9|32348.5|78
1652124550000|2022-05-09 19:29:10|32352.4|32350|32340.4|32338|32352.9|32350.5|32337.4|32335|70
1652124560000|2022-05-09 19:29:20|32340.9|32338.5|32346.9|32344.5|32347.4|32345|32338.4|32336|80
1652124570000|2022-05-09 19:29:30|32347.4|32345|32351.9|32349.5|32354.4|32352|32346.4|32344|55
1652124580000|2022-05-09 19:29:40|32351.4|32349|32360.4|32358|32361.4|32359|32351.4|32349|24
1652124590000|2022-05-09 19:29:50|32362.4|32360|32374.4|32372|32374.9|32372.5|32362.4|32360|47
1652124600000|2022-05-09 19:30:00|32373.9|32371.5|32344.4|32342|32374.4|32372|32339.4|32337|91
1652124610000|2022-05-09 19:30:10|32345.4|32343|32363.4|32361|32364.4|32362|32343.4|32341|48
1652124620000|2022-05-09 19:30:20|32363.9|32361.5|32347.9|32345.5|32364.9|32362.5|32343.9|32341.5|53
1652124630000|2022-05-09 19:30:30|32347.4|32345|32357.9|32355.5|32360.9|32358.5|32347.4|32345|31
1652124640000|2022-05-09 19:30:40|32358.9|32356.5|32358.4|32356|32358.9|32356.5|32349.4|32347|62
1652124650000|2022-05-09 19:30:50|32358.9|32356.5|32372.4|32370|32373.4|32371|32358.4|32356|67
1652124660000|2022-05-09 19:31:00|32371.9|32369.5|32351.9|32349.5|32371.9|32369.5|32350.9|32348.5|60
1652124670000|2022-05-09 19:31:10|32352.4|32350|32361.9|32359.5|32366.9|32364.5|32351.4|32349|125
1652124680000|2022-05-09 19:31:20|32362.4|32360|32362.9|32360.5|32369.9|32367.5|32361.9|32359.5|33
1652124690000|2022-05-09 19:31:30|32362.4|32360|32360.4|32358|32368.4|32366|32356.4|32354|87
1652124700000|2022-05-09 19:31:40|32358.9|32356.5|32344.9|32342.5|32359.9|32357.5|32344.4|32342|64
1652124710000|2022-05-09 19:31:50|32345.4|32343|32330.4|32328|32347.4|32345|32329.9|32327.5|166
1652124720000|2022-05-09 19:32:00|32329.9|32327.5|32311.9|32309.5|32331.9|32329.5|32311.9|32309.5|185
1652124730000|2022-05-09 19:32:10|32311.4|32309|32308.9|32306.5|32315.4|32313|32299.4|32297|248
1652124740000|2022-05-09 19:32:20|32309.4|32307|32305.4|32303|32309.4|32307|32302.9|32300.5|106
1652124750000|2022-05-09 19:32:30|32304.9|32302.5|32310.4|32308|32316.4|32314|32301.9|32299.5|136
1652124760000|2022-05-09 19:32:40|32310.9|32308.5|32309.9|32307.5|32317.9|32315.5|32309.9|32307.5|103
1652124770000|2022-05-09 19:32:50|32310.4|32308|32303.4|32301|32310.4|32308|32302.9|32300.5|29
1652124780000|2022-05-09 19:33:00|32302.4|32300|32316.9|32314.5|32318.4|32316|32300.4|32298|59
1652124790000|2022-05-09 19:33:10|32316.4|32314|32346.4|32344|32346.4|32344|32312.4|32310|195
1652124800000|2022-05-09 19:33:20|32346.9|32344.5|32353.4|32351|32356.4|32354|32341.9|32339.5|141
1652124810000|2022-05-09 19:33:30|32352.9|32350.5|32354.4|32352|32359.4|32357|32345.4|32343|122
1652124820000|2022-05-09 19:33:40|32353.9|32351.5|32328.4|32326|32356.4|32354|32324.4|32322|79
1652124830000|2022-05-09 19:33:50|32327.4|32325|32343.4|32341|32343.9|32341.5|32327.4|32325|35
1652124840000|2022-05-09 19:34:00|32342.9|32340.5|32331.4|32329|32342.9|32340.5|32327.4|32325|52
1652124850000|2022-05-09 19:34:10|32331.9|32329.5|32318.4|32316|32332.4|32330|32315.4|32313|52
1652124860000|2022-05-09 19:34:20|32317.9|32315.5|32321.4|32319|32323.4|32321|32308.4|32306|91
1652124870000|2022-05-09 19:34:30|32320.9|32318.5|32330.4|32328|32331.4|32329|32320.9|32318.5|55
1652124880000|2022-05-09 19:34:40|32331.4|32329|32325.4|32323|32332.4|32330|32324.4|32322|43
1652124890000|2022-05-09 19:34:50|32324.9|32322.5|32339.9|32337.5|32340.4|32338|32322.9|32320.5|59
1652124900000|2022-05-09 19:35:00|32339.4|32337|32341.4|32339|32348.9|32346.5|32336.4|32334|88
1652124910000|2022-05-09 19:35:10|32340.9|32338.5|32327.9|32325.5|32342.4|32340|32326.9|32324.5|40
1652124920000|2022-05-09 19:35:20|32328.4|32326|32315.9|32313.5|32331.9|32329.5|32315.9|32313.5|60
1652124930000|2022-05-09 19:35:30|32309.9|32307.5|32319.4|32317|32320.9|32318.5|32307.4|32305|64
1652124940000|2022-05-09 19:35:40|32318.4|32316|32313.4|32311|32319.9|32317.5|32311.4|32309|75
1652124950000|2022-05-09 19:35:50|32313.9|32311.5|32308.9|32306.5|32314.4|32312|32304.4|32302|73
1652124960000|2022-05-09 19:36:00|32308.4|32306|32315.4|32313|32318.9|32316.5|32302.4|32300|95
1652124970000|2022-05-09 19:36:10|32315.9|32313.5|32325.4|32323|32330.4|32328|32315.4|32313|67
1652124980000|2022-05-09 19:36:20|32324.9|32322.5|32338.4|32336|32347.4|32345|32324.9|32322.5|129
1652124990000|2022-05-09 19:36:30|32338.9|32336.5|32340.9|32338.5|32343.4|32341|32337.4|32335|17
1652125000000|2022-05-09 19:36:40|32340.4|32338|32339.4|32337|32342.4|32340|32335.4|32333|8
1652125010000|2022-05-09 19:36:50|32338.9|32336.5|32348.4|32346|32349.9|32347.5|32335.9|32333.5|58
1652125020000|2022-05-09 19:37:00|32349.4|32347|32360.9|32358.5|32366.4|32364|32347.4|32345|96
1652125030000|2022-05-09 19:37:10|32361.4|32359|32336.4|32334|32364.4|32362|32333.4|32331|71
1652125040000|2022-05-09 19:37:20|32336.9|32334.5|32326.4|32324|32337.9|32335.5|32321.4|32319|61
1652125050000|2022-05-09 19:37:30|32327.4|32325|32336.9|32334.5|32343.4|32341|32326.4|32324|50
1652125060000|2022-05-09 19:37:40|32332.9|32330.5|32330.4|32328|32338.4|32336|32324.4|32322|43
1652125070000|2022-05-09 19:37:50|32330.9|32328.5|32345.4|32343|32350.4|32348|32330.9|32328.5|120
1652125080000|2022-05-09 19:38:00|32345.9|32343.5|32349.9|32347.5|32349.9|32347.5|32334.4|32332|60
1652125090000|2022-05-09 19:38:10|32351.4|32349|32327.9|32325.5|32352.4|32350|32327.4|32325|60
1652125100000|2022-05-09 19:38:20|32328.4|32326|32326.9|32324.5|32330.4|32328|32323.4|32321|27
1652125110000|2022-05-09 19:38:30|32326.4|32324|32330.9|32328.5|32333.4|32331|32322.4|32320|33
1652125120000|2022-05-09 19:38:40|32331.4|32329|32324.4|32322|32332.4|32330|32321.4|32319|33
1652125130000|2022-05-09 19:38:50|32325.4|32323|32336.4|32334|32344.4|32342|32324.4|32322|30
1652125140000|2022-05-09 19:39:00|32335.9|32333.5|32337.4|32335|32340.4|32338|32330.4|32328|46
1652125150000|2022-05-09 19:39:10|32337.9|32335.5|32334.9|32332.5|32341.4|32339|32330.4|32328|65
1652125160000|2022-05-09 19:39:20|32334.4|32332|32330.4|32328|32335.4|32333|32323.4|32321|39
1652125170000|2022-05-09 19:39:30|32330.9|32328.5|32328.4|32326|32333.4|32331|32324.4|32322|82
1652125180000|2022-05-09 19:39:40|32331.4|32329|32349.4|32347|32352.4|32350|32326.4|32324|67
1652125190000|2022-05-09 19:39:50|32348.9|32346.5|32341.4|32339|32356.4|32354|32340.4|32338|31
1652125200000|2022-05-09 19:40:00|32339.4|32337|32338.4|32336|32346.9|32344.5|32329.4|32327|39
1652125210000|2022-05-09 19:40:10|32337.9|32335.5|32315.4|32313|32341.9|32339.5|32315.4|32313|73
1652125220000|2022-05-09 19:40:20|32314.9|32312.5|32301.9|32299.5|32321.4|32319|32300.4|32298|74
1652125230000|2022-05-09 19:40:30|32302.4|32300|32304.4|32302|32310.4|32308|32302.4|32300|51
1652125240000|2022-05-09 19:40:40|32304.9|32302.5|32312.4|32310|32316.4|32314|32304.9|32302.5|107
1652125250000|2022-05-09 19:40:50|32311.9|32309.5|32318.4|32316|32320.4|32318|32309.4|32307|54
1652125260000|2022-05-09 19:41:00|32317.9|32315.5|32319.4|32317|32331.4|32329|32313.9|32311.5|173
1652125270000|2022-05-09 19:41:10|32322.9|32320.5|32327.4|32325|32338.4|32336|32322.9|32320.5|80
1652125280000|2022-05-09 19:41:20|32328.4|32326|32313.4|32311|32332.4|32330|32313.4|32311|47
1652125290000|2022-05-09 19:41:30|32313.9|32311.5|32322.4|32320|32322.4|32320|32305.9|32303.5|34
1652125300000|2022-05-09 19:41:40|32321.4|32319|32321.4|32319|32332.4|32330|32318.4|32316|24
1652125310000|2022-05-09 19:41:50|32320.4|32318|32322.9|32320.5|32322.9|32320.5|32315.4|32313|8
1652125320000|2022-05-09 19:42:00|32319.4|32317|32322.4|32320|32329.4|32327|32316.4|32314|46
1652125330000|2022-05-09 19:42:10|32323.4|32321|32324.4|32322|32326.4|32324|32317.4|32315|57
1652125340000|2022-05-09 19:42:20|32324.9|32322.5|32316.4|32314|32324.9|32322.5|32315.4|32313|51
1652125350000|2022-05-09 19:42:30|32315.4|32313|32308.4|32306|32328.4|32326|32307.4|32305|49
1652125360000|2022-05-09 19:42:40|32307.9|32305.5|32308.4|32306|32316.9|32314.5|32304.4|32302|41
1652125370000|2022-05-09 19:42:50|32307.9|32305.5|32303.4|32301|32308.9|32306.5|32299.4|32297|40
1652125380000|2022-05-09 19:43:00|32302.9|32300.5|32287.4|32285|32304.9|32302.5|32286.9|32284.5|226
1652125390000|2022-05-09 19:43:10|32288.4|32286|32276.4|32274|32292.4|32290|32269.9|32267.5|268
1652125400000|2022-05-09 19:43:20|32275.9|32273.5|32276.4|32274|32287.4|32285|32273.4|32271|255
1652125410000|2022-05-09 19:43:30|32275.9|32273.5|32276.4|32274|32281.4|32279|32275.4|32273|40
1652125420000|2022-05-09 19:43:40|32276.9|32274.5|32270.9|32268.5|32279.4|32277|32269.4|32267|49
1652125430000|2022-05-09 19:43:50|32269.9|32267.5|32271.4|32269|32277.9|32275.5|32269.4|32267|59
1652125440000|2022-05-09 19:44:00|32270.4|32268|32273.4|32271|32276.4|32274|32269.4|32267|62
1652125450000|2022-05-09 19:44:10|32272.9|32270.5|32269.4|32267|32273.4|32271|32266.9|32264.5|46
1652125460000|2022-05-09 19:44:20|32268.9|32266.5|32265.4|32263|32272.4|32270|32263.4|32261|144
1652125470000|2022-05-09 19:44:30|32265.9|32263.5|32285.4|32283|32285.9|32283.5|32265.9|32263.5|119
1652125480000|2022-05-09 19:44:40|32286.4|32284|32275.4|32273|32291.4|32289|32270.4|32268|94
1652125490000|2022-05-09 19:44:50|32276.4|32274|32276.9|32274.5|32281.4|32279|32268.9|32266.5|59
1652125500000|2022-05-09 19:45:00|32276.4|32274|32282.4|32280|32295.4|32293|32276.4|32274|226
1652125510000|2022-05-09 19:45:10|32283.4|32281|32279.4|32277|32293.4|32291|32279.4|32277|54
1652125520000|2022-05-09 19:45:20|32278.9|32276.5|32279.4|32277|32282.9|32280.5|32270.4|32268|57
1652125530000|2022-05-09 19:45:30|32279.9|32277.5|32275.9|32273.5|32280.4|32278|32270.4|32268|58
1652125540000|2022-05-09 19:45:40|32275.4|32273|32273.9|32271.5|32286.4|32284|32267.4|32265|79
1652125550000|2022-05-09 19:45:50|32273.4|32271|32274.4|32272|32283.4|32281|32270.4|32268|47
1652125560000|2022-05-09 19:46:00|32273.9|32271.5|32267.9|32265.5|32274.4|32272|32262.4|32260|60
1652125570000|2022-05-09 19:46:10|32268.4|32266|32263.9|32261.5|32269.4|32267|32260.9|32258.5|201
1652125580000|2022-05-09 19:46:20|32263.4|32261|32261.3|32258.9|32265.4|32263|32259.4|32257|50
1652125590000|2022-05-09 19:46:30|32260.8|32258.4|32252|32249.6|32263.5|32261.1|32251.5|32249.1|94
1652125600000|2022-05-09 19:46:40|32251.5|32249.1|32242.5|32240.1|32255.5|32253.1|32239.5|32237.1|191
1652125610000|2022-05-09 19:46:50|32241.5|32239.1|32235.5|32233.1|32245|32242.6|32234.5|32232.1|135
1652125620000|2022-05-09 19:47:00|32236|32233.6|32238.5|32236.1|32241.5|32239.1|32233|32230.6|144
1652125630000|2022-05-09 19:47:10|32238|32235.6|32239.5|32237.1|32248.5|32246.1|32238|32235.6|69
1652125640000|2022-05-09 19:47:20|32240|32237.6|32232|32229.6|32241.5|32239.1|32232|32229.6|39
1652125650000|2022-05-09 19:47:30|32234.5|32232.1|32243.5|32241.1|32244|32241.6|32231.5|32229.1|92
1652125660000|2022-05-09 19:47:40|32243|32240.6|32244|32241.6|32245|32242.6|32233.5|32231.1|43
1652125670000|2022-05-09 19:47:50|32244.5|32242.1|32232.5|32230.1|32247.5|32245.1|32230.5|32228.1|85
1652125680000|2022-05-09 19:48:00|32233.5|32231.1|32241.5|32239.1|32242.5|32240.1|32230.5|32228.1|66
1652125690000|2022-05-09 19:48:10|32242|32239.6|32241.5|32239.1|32247.5|32245.1|32237.5|32235.1|55
1652125700000|2022-05-09 19:48:20|32241|32238.6|32242.5|32240.1|32249.5|32247.1|32238.5|32236.1|41
1652125710000|2022-05-09 19:48:30|32242|32239.6|32238.5|32236.1|32242|32239.6|32232.5|32230.1|21
1652125720000|2022-05-09 19:48:40|32237.5|32235.1|32238.5|32236.1|32239.5|32237.1|32231.5|32229.1|81
1652125730000|2022-05-09 19:48:50|32239|32236.6|32240.5|32238.1|32250|32247.6|32236.5|32234.1|66
1652125740000|2022-05-09 19:49:00|32239.5|32237.1|32236.5|32234.1|32246|32243.6|32236.5|32234.1|80
1652125750000|2022-05-09 19:49:10|32237|32234.6|32229.5|32227.1|32243|32240.6|32228.5|32226.1|140
1652125760000|2022-05-09 19:49:20|32230.5|32228.1|32221.5|32219.1|32233.5|32231.1|32214.5|32212.1|165
1652125770000|2022-05-09 19:49:30|32222|32219.6|32208.5|32206.1|32222.5|32220.1|32208|32205.6|70
1652125780000|2022-05-09 19:49:40|32209.5|32207.1|32201.5|32199.1|32210.5|32208.1|32200.5|32198.1|99
1652125790000|2022-05-09 19:49:50|32201|32198.6|32214.5|32212.1|32217|32214.6|32192|32189.6|159
1652125800000|2022-05-09 19:50:00|32215|32212.6|32210.5|32208.1|32221|32218.6|32191.5|32189.1|629
1652125810000|2022-05-09 19:50:10|32211|32208.6|32177.5|32175.1|32213.5|32211.1|32174.5|32172.1|280
1652125820000|2022-05-09 19:50:20|32177|32174.6|32193.5|32191.1|32193.5|32191.1|32174|32171.6|164
1652125830000|2022-05-09 19:50:30|32194|32191.6|32177.5|32175.1|32194|32191.6|32172.5|32170.1|187
1652125840000|2022-05-09 19:50:40|32177|32174.6|32170.5|32168.1|32177.5|32175.1|32167.5|32165.1|158
1652125850000|2022-05-09 19:50:50|32173.5|32171.1|32183.5|32181.1|32188.5|32186.1|32172.5|32170.1|154
1652125860000|2022-05-09 19:51:00|32183|32180.6|32164.5|32162.1|32189.5|32187.1|32162.5|32160.1|173
1652125870000|2022-05-09 19:51:10|32164|32161.6|32150.5|32148.1|32165.5|32163.1|32150.5|32148.1|153
1652125880000|2022-05-09 19:51:20|32151.5|32149.1|32138|32135.6|32152.5|32150.1|32137.5|32135.1|256
1652125890000|2022-05-09 19:51:30|32140|32137.6|32145.5|32143.1|32154.5|32152.1|32140|32137.6|341
1652125900000|2022-05-09 19:51:40|32145|32142.6|32135.5|32133.1|32146.5|32144.1|32135.5|32133.1|149
1652125910000|2022-05-09 19:51:50|32136|32133.6|32134|32131.6|32139.5|32137.1|32130.5|32128.1|148
1652125920000|2022-05-09 19:52:00|32133.5|32131.1|32125.5|32123.1|32149.5|32147.1|32120.5|32118.1|282
1652125930000|2022-05-09 19:52:10|32126.5|32124.1|32141|32138.6|32141|32138.6|32126|32123.6|104
1652125940000|2022-05-09 19:52:20|32140.5|32138.1|32141.5|32139.1|32151|32148.6|32137.5|32135.1|219
1652125950000|2022-05-09 19:52:30|32141|32138.6|32145.5|32143.1|32148|32145.6|32137.5|32135.1|97
1652125960000|2022-05-09 19:52:40|32144.5|32142.1|32158|32155.6|32158|32155.6|32141.5|32139.1|97
1652125970000|2022-05-09 19:52:50|32157.5|32155.1|32149.5|32147.1|32158|32155.6|32143|32140.6|176
1652125980000|2022-05-09 19:53:00|32149|32146.6|32141|32138.6|32149|32146.6|32138.5|32136.1|112
1652125990000|2022-05-09 19:53:10|32140|32137.6|32138.5|32136.1|32142|32139.6|32130.5|32128.1|114
1652126000000|2022-05-09 19:53:20|32139.5|32137.1|32148.5|32146.1|32150|32147.6|32135.5|32133.1|103
1652126010000|2022-05-09 19:53:30|32149.5|32147.1|32164|32161.6|32167.5|32165.1|32149.5|32147.1|250
1652126020000|2022-05-09 19:53:40|32164.5|32162.1|32178.5|32176.1|32188|32185.6|32162.5|32160.1|393
1652126030000|2022-05-09 19:53:50|32175.5|32173.1|32187.5|32185.1|32188|32185.6|32173|32170.6|149
1652126040000|2022-05-09 19:54:00|32188.5|32186.1|32190|32187.6|32195.5|32193.1|32185|32182.6|227
1652126050000|2022-05-09 19:54:10|32190.5|32188.1|32189|32186.6|32191.5|32189.1|32186.5|32184.1|46
1652126060000|2022-05-09 19:54:20|32189.5|32187.1|32180.5|32178.1|32189.5|32187.1|32171.5|32169.1|124
1652126070000|2022-05-09 19:54:30|32181.5|32179.1|32195|32192.6|32206|32203.6|32181.5|32179.1|135
1652126080000|2022-05-09 19:54:40|32196.5|32194.1|32183.5|32181.1|32196.5|32194.1|32156|32153.6|338
1652126090000|2022-05-09 19:54:50|32186.5|32184.1|32190.5|32188.1|32190.5|32188.1|32175.5|32173.1|171
1652126100000|2022-05-09 19:55:00|32189|32186.6|32222.5|32220.1|32224|32221.6|32188.5|32186.1|270
1652126110000|2022-05-09 19:55:10|32223.5|32221.1|32214.5|32212.1|32231.5|32229.1|32210.5|32208.1|173
1652126120000|2022-05-09 19:55:20|32215.5|32213.1|32226.5|32224.1|32226.5|32224.1|32212.5|32210.1|64
1652126130000|2022-05-09 19:55:30|32227.5|32225.1|32230|32227.6|32233|32230.6|32224|32221.6|221
1652126140000|2022-05-09 19:55:40|32230.5|32228.1|32240|32237.6|32243|32240.6|32226|32223.6|385
1652126150000|2022-05-09 19:55:50|32240.5|32238.1|32259|32256.6|32259|32256.6|32240.5|32238.1|120
1652126160000|2022-05-09 19:56:00|32258.5|32256.1|32271.5|32269.1|32275.5|32273.1|32255|32252.6|159
1652126170000|2022-05-09 19:56:10|32271|32268.6|32259.5|32257.1|32274.5|32272.1|32258.5|32256.1|112
1652126180000|2022-05-09 19:56:20|32260|32257.6|32255.5|32253.1|32263.5|32261.1|32252.5|32250.1|109
1652126190000|2022-05-09 19:56:30|32252.5|32250.1|32250|32247.6|32255.5|32253.1|32246.5|32244.1|128
1652126200000|2022-05-09 19:56:40|32250.5|32248.1|32247.5|32245.1|32253.5|32251.1|32245|32242.6|73
1652126210000|2022-05-09 19:56:50|32247|32244.6|32272|32269.6|32272|32269.6|32244.5|32242.1|91
1652126220000|2022-05-09 19:57:00|32271.5|32269.1|32290.5|32288.1|32292.5|32290.1|32268|32265.6|213
1652126230000|2022-05-09 19:57:10|32291.5|32289.1|32284.5|32282.1|32292|32289.6|32278|32275.6|184
1652126240000|2022-05-09 19:57:20|32285|32282.6|32302.5|32300.1|32305|32302.6|32284|32281.6|222
1652126250000|2022-05-09 19:57:30|32301.5|32299.1|32293.5|32291.1|32303.5|32301.1|32293.5|32291.1|127
1652126260000|2022-05-09 19:57:40|32294|32291.6|32290|32287.6|32294.5|32292.1|32279.5|32277.1|137
1652126270000|2022-05-09 19:57:50|32290.5|32288.1|32280.5|32278.1|32294|32291.6|32277.5|32275.1|219
1652126280000|2022-05-09 19:58:00|32281|32278.6|32286.5|32284.1|32302.5|32300.1|32275.5|32273.1|304
1652126290000|2022-05-09 19:58:10|32287|32284.6|32299.5|32297.1|32304|32301.6|32277|32274.6|169
1652126300000|2022-05-09 19:58:20|32296|32293.6|32304.5|32302.1|32307.5|32305.1|32292.5|32290.1|80
1652126310000|2022-05-09 19:58:30|32304|32301.6|32293|32290.6|32308|32305.6|32293|32290.6|110
1652126320000|2022-05-09 19:58:40|32293.5|32291.1|32281|32278.6|32298|32295.6|32281|32278.6|153
1652126330000|2022-05-09 19:58:50|32283|32280.6|32265|32262.6|32283|32280.6|32257.5|32255.1|284
1652126340000|2022-05-09 19:59:00|32265.5|32263.1|32248.5|32246.1|32267|32264.6|32248.5|32246.1|281
1652126350000|2022-05-09 19:59:10|32248|32245.6|32241.5|32239.1|32249|32246.6|32236|32233.6|318
1652126360000|2022-05-09 19:59:20|32241|32238.6|32226.5|32224.1|32243.5|32241.1|32226.5|32224.1|301
1652126370000|2022-05-09 19:59:30|32227|32224.6|32239.5|32237.1|32244.5|32242.1|32227|32224.6|401
1652126380000|2022-05-09 19:59:40|32240|32237.6|32230|32227.6|32250.5|32248.1|32229|32226.6|358
1652126390000|2022-05-09 19:59:50|32233.5|32231.1|32248.5|32246.1|32272.5|32270.1|32233|32230.6|1003
1652126400000|2022-05-09 20:00:00|32248|32245.6|32245.7|32240.9|32270.2|32265.4|32245.2|32240.4|387
1652126410000|2022-05-09 20:00:10|32245.2|32240.4|32244.7|32239.9|32255.7|32250.9|32243.7|32238.9|86
1652126420000|2022-05-09 20:00:20|32243.2|32238.4|32256.2|32251.4|32258.2|32253.4|32235.7|32230.9|108
1652126430000|2022-05-09 20:00:30|32255.7|32250.9|32265.7|32260.9|32267.2|32262.4|32252.7|32247.9|72
1652126440000|2022-05-09 20:00:40|32273.7|32268.9|32281.2|32276.4|32290.7|32285.9|32269.2|32264.4|169
1652126450000|2022-05-09 20:00:50|32281.7|32276.9|32292.7|32287.9|32296.7|32291.9|32281.7|32276.9|58
1652126460000|2022-05-09 20:01:00|32293.7|32288.9|32295.7|32290.9|32296.7|32291.9|32290.2|32285.4|27
1652126470000|2022-05-09 20:01:10|32296.2|32291.4|32297.2|32292.4|32303.2|32298.4|32289.2|32284.4|144
1652126480000|2022-05-09 20:01:20|32296.7|32291.9|32301.2|32296.4|32303.7|32298.9|32296.7|32291.9|36
1652126490000|2022-05-09 20:01:30|32300.7|32295.9|32282.2|32277.4|32301.2|32296.4|32281.7|32276.9|42
1652126500000|2022-05-09 20:01:40|32281.7|32276.9|32281.2|32276.4|32287.7|32282.9|32279.7|32274.9|30
1652126510000|2022-05-09 20:01:50|32281.7|32276.9|32282.2|32277.4|32285.7|32280.9|32279.7|32274.9|20
1652126520000|2022-05-09 20:02:00|32282.7|32277.9|32281.7|32276.9|32286.2|32281.4|32274.2|32269.4|49
1652126530000|2022-05-09 20:02:10|32282.2|32277.4|32285.2|32280.4|32286.7|32281.9|32278.2|32273.4|16
1652126540000|2022-05-09 20:02:20|32283.7|32278.9|32277.7|32272.9|32284.7|32279.9|32274.7|32269.9|12
1652126550000|2022-05-09 20:02:30|32278.2|32273.4|32273.2|32268.4|32279.2|32274.4|32273.2|32268.4|14
1652126560000|2022-05-09 20:02:40|32273.7|32268.9|32281.2|32276.4|32282.7|32277.9|32273.7|32268.9|7
1652126570000|2022-05-09 20:02:50|32281.7|32276.9|32280.7|32275.9|32284.2|32279.4|32277.2|32272.4|25
1652126580000|2022-05-09 20:03:00|32280.2|32275.4|32282.2|32277.4|32284.7|32279.9|32278.7|32273.9|14
1652126590000|2022-05-09 20:03:10|32280.2|32275.4|32285.7|32280.9|32287.2|32282.4|32277.2|32272.4|13
1652126600000|2022-05-09 20:03:20|32285.2|32280.4|32278.7|32273.9|32286.7|32281.9|32277.7|32272.9|46
1652126610000|2022-05-09 20:03:30|32278.2|32273.4|32278.2|32273.4|32279.7|32274.9|32277.7|32272.9|5
1652126620000|2022-05-09 20:03:40|32278.7|32273.9|32283.7|32278.9|32283.7|32278.9|32278.2|32273.4|8
1652126630000|2022-05-09 20:03:50|32284.2|32279.4|32286.7|32281.9|32288.7|32283.9|32280.2|32275.4|19
1652126640000|2022-05-09 20:04:00|32285.7|32280.9|32289.7|32284.9|32290.7|32285.9|32284.7|32279.9|15
1652126650000|2022-05-09 20:04:10|32289.2|32284.4|32300.7|32295.9|32301.2|32296.4|32289.2|32284.4|25
1652126660000|2022-05-09 20:04:20|32299.2|32294.4|32304.2|32299.4|32306.2|32301.4|32299.2|32294.4|30
1652126670000|2022-05-09 20:04:30|32303.2|32298.4|32293.2|32288.4|32303.7|32298.9|32293.2|32288.4|10
1652126680000|2022-05-09 20:04:40|32293.7|32288.9|32294.2|32289.4|32294.2|32289.4|32286.7|32281.9|22
1652126690000|2022-05-09 20:04:50|32292.7|32287.9|32295.2|32290.4|32296.2|32291.4|32292.2|32287.4|15
1652126700000|2022-05-09 20:05:00|32295.7|32290.9|32292.2|32287.4|32297.2|32292.4|32292.2|32287.4|20
1652126710000|2022-05-09 20:05:10|32291.7|32286.9|32287.7|32282.9|32292.7|32287.9|32285.2|32280.4|24
1652126720000|2022-05-09 20:05:20|32283.7|32278.9|32282.2|32277.4|32292.2|32287.4|32282.2|32277.4|110
1652126730000|2022-05-09 20:05:30|32281.7|32276.9|32272.7|32267.9|32281.7|32276.9|32270.7|32265.9|34
1652126740000|2022-05-09 20:05:40|32273.2|32268.4|32278.7|32273.9|32278.7|32273.9|32272.7|32267.9|14
1652126750000|2022-05-09 20:05:50|32278.2|32273.4|32283.2|32278.4|32283.7|32278.9|32276.7|32271.9|19
1652126760000|2022-05-09 20:06:00|32282.7|32277.9|32283.2|32278.4|32286.2|32281.4|32280.7|32275.9|11
1652126770000|2022-05-09 20:06:10|32286.2|32281.4|32289.7|32284.9|32290.2|32285.4|32286.2|32281.4|5
1652126780000|2022-05-09 20:06:20|32288.2|32283.4|32288.2|32283.4|32292.7|32287.9|32286.7|32281.9|9
1652126790000|2022-05-09 20:06:30|32287.7|32282.9|32295.7|32290.9|32297.2|32292.4|32287.7|32282.9|7
1652126800000|2022-05-09 20:06:40|32296.2|32291.4|32299.7|32294.9|32300.2|32295.4|32296.2|32291.4|6
1652126810000|2022-05-09 20:06:50|32300.2|32295.4|32302.7|32297.9|32302.7|32297.9|32297.7|32292.9|7
1652126820000|2022-05-09 20:07:00|32307.2|32302.4|32309.7|32304.9|32309.7|32304.9|32302.2|32297.4|31
1652126830000|2022-05-09 20:07:10|32308.7|32303.9|32325.2|32320.4|32326.2|32321.4|32308.7|32303.9|109
1652126840000|2022-05-09 20:07:20|32325.7|32320.9|32338.2|32333.4|32338.7|32333.9|32325.2|32320.4|53
1652126850000|2022-05-09 20:07:30|32337.7|32332.9|32342.2|32337.4|32345.2|32340.4|32336.7|32331.9|105
1652126860000|2022-05-09 20:07:40|32341.7|32336.9|32335.2|32330.4|32341.7|32336.9|32335.2|32330.4|61
1652126870000|2022-05-09 20:07:50|32335.7|32330.9|32328.7|32323.9|32336.7|32331.9|32324.7|32319.9|49
1652126880000|2022-05-09 20:08:00|32328.2|32323.4|32317.2|32312.4|32329.7|32324.9|32309.2|32304.4|75
1652126890000|2022-05-09 20:08:10|32316.7|32311.9|32322.7|32317.9|32328.2|32323.4|32316.2|32311.4|43
1652126900000|2022-05-09 20:08:20|32322.2|32317.4|32316.7|32311.9|32323.2|32318.4|32316.7|32311.9|37
1652126910000|2022-05-09 20:08:30|32316.2|32311.4|32321.7|32316.9|32322.2|32317.4|32314.2|32309.4|13
1652126920000|2022-05-09 20:08:40|32322.2|32317.4|32313.2|32308.4|32327.2|32322.4|32313.2|32308.4|33
1652126930000|2022-05-09 20:08:50|32312.7|32307.9|32307.2|32302.4|32314.2|32309.4|32306.7|32301.9|6
1652126940000|2022-05-09 20:09:00|32306.7|32301.9|32304.2|32299.4|32309.7|32304.9|32300.7|32295.9|36
1652126950000|2022-05-09 20:09:10|32304.7|32299.9|32301.7|32296.9|32305.2|32300.4|32301.2|32296.4|11
1652126960000|2022-05-09 20:09:20|32301.2|32296.4|32301.7|32296.9|32305.2|32300.4|32301.2|32296.4|13
1652126970000|2022-05-09 20:09:30|32301.2|32296.4|32299.7|32294.9|32302.7|32297.9|32298.7|32293.9|7
1652126980000|2022-05-09 20:09:40|32300.2|32295.4|32309.2|32304.4|32311.7|32306.9|32298.7|32293.9|17
1652126990000|2022-05-09 20:09:50|32309.7|32304.9|32305.2|32300.4|32311.2|32306.4|32303.7|32298.9|49
1652127000000|2022-05-09 20:10:00|32306.7|32301.9|32302.7|32297.9|32306.7|32301.9|32300.7|32295.9|32
1652127010000|2022-05-09 20:10:10|32303.2|32298.4|32299.2|32294.4|32305.2|32300.4|32299.2|32294.4|9
1652127020000|2022-05-09 20:10:20|32299.7|32294.9|32304.2|32299.4|32307.2|32302.4|32298.2|32293.4|40
1652127030000|2022-05-09 20:10:30|32304.7|32299.9|32314.2|32309.4|32314.2|32309.4|32304.7|32299.9|76
1652127040000|2022-05-09 20:10:40|32313.7|32308.9|32312.2|32307.4|32314.7|32309.9|32308.2|32303.4|21
1652127050000|2022-05-09 20:10:50|32312.7|32307.9|32313.7|32308.9|32313.7|32308.9|32310.2|32305.4|33
1652127060000|2022-05-09 20:11:00|32313.2|32308.4|32308.7|32303.9|32313.2|32308.4|32307.2|32302.4|16
1652127070000|2022-05-09 20:11:10|32308.2|32303.4|32308.7|32303.9|32312.7|32307.9|32307.7|32302.9|15
1652127080000|2022-05-09 20:11:20|32307.7|32302.9|32309.7|32304.9|32312.7|32307.9|32307.7|32302.9|16
1652127090000|2022-05-09 20:11:30|32308.7|32303.9|32315.2|32310.4|32316.7|32311.9|32308.7|32303.9|17
1652127100000|2022-05-09 20:11:40|32315.7|32310.9|32322.7|32317.9|32323.7|32318.9|32314.7|32309.9|14
1652127110000|2022-05-09 20:11:50|32323.7|32318.9|32324.2|32319.4|32327.7|32322.9|32323.2|32318.4|20
1652127120000|2022-05-09 20:12:00|32323.7|32318.9|32333.2|32328.4|32338.2|32333.4|32323.2|32318.4|44
1652127130000|2022-05-09 20:12:10|32332.7|32327.9|32337.2|32332.4|32338.2|32333.4|32330.7|32325.9|11
1652127140000|2022-05-09 20:12:20|32336.7|32331.9|32337.2|32332.4|32339.7|32334.9|32336.7|32331.9|11
1652127150000|2022-05-09 20:12:30|32337.7|32332.9|32339.7|32334.9|32341.2|32336.4|32335.7|32330.9|27
1652127160000|2022-05-09 20:12:40|32340.2|32335.4|32339.2|32334.4|32342.2|32337.4|32337.7|32332.9|35
1652127170000|2022-05-09 20:12:50|32341.2|32336.4|32340.2|32335.4|32341.2|32336.4|32337.7|32332.9|13
1652127180000|2022-05-09 20:13:00|32339.7|32334.9|32336.7|32331.9|32341.7|32336.9|32336.7|32331.9|31
1652127190000|2022-05-09 20:13:10|32336.2|32331.4|32340.7|32335.9|32348.2|32343.4|32335.7|32330.9|51
1652127200000|2022-05-09 20:13:20|32341.2|32336.4|32335.2|32330.4|32344.2|32339.4|32334.7|32329.9|14
1652127210000|2022-05-09 20:13:30|32335.7|32330.9|32331.2|32326.4|32337.7|32332.9|32331.2|32326.4|15
1652127220000|2022-05-09 20:13:40|32332.2|32327.4|32331.2|32326.4|32333.2|32328.4|32331.2|32326.4|9
1652127230000|2022-05-09 20:13:50|32331.7|32326.9|32335.7|32330.9|32335.7|32330.9|32330.7|32325.9|8
1652127240000|2022-05-09 20:14:00|32335.2|32330.4|32341.2|32336.4|32341.7|32336.9|32335.2|32330.4|16
1652127250000|2022-05-09 20:14:10|32340.7|32335.9|32330.7|32325.9|32340.7|32335.9|32329.2|32324.4|34
1652127260000|2022-05-09 20:14:20|32330.2|32325.4|32338.2|32333.4|32338.2|32333.4|32329.7|32324.9|17
1652127270000|2022-05-09 20:14:30|32340.7|32335.9|32344.7|32339.9|32344.7|32339.9|32339.7|32334.9|22
1652127280000|2022-05-09 20:14:40|32341.2|32336.4|32341.7|32336.9|32343.2|32338.4|32340.2|32335.4|40
1652127290000|2022-05-09 20:14:50|32341.2|32336.4|32334.7|32329.9|32348.2|32343.4|32334.7|32329.9|18
1652127300000|2022-05-09 20:15:00|32333.7|32328.9|32326.2|32321.4|32335.7|32330.9|32319.2|32314.4|30
1652127310000|2022-05-09 20:15:10|32325.7|32320.9|32325.7|32320.9|32325.7|32320.9|32319.7|32314.9|29
1652127320000|2022-05-09 20:15:20|32324.7|32319.9|32320.7|32315.9|32324.7|32319.9|32320.7|32315.9|2
1652127330000|2022-05-09 20:15:30|32321.2|32316.4|32324.7|32319.9|32327.7|32322.9|32321.2|32316.4|6
1652127340000|2022-05-09 20:15:40|32323.7|32318.9|32330.2|32325.4|32330.2|32325.4|32323.2|32318.4|8
1652127350000|2022-05-09 20:15:50|32330.7|32325.9|32331.7|32326.9|32333.2|32328.4|32329.2|32324.4|14
1652127360000|2022-05-09 20:16:00|32328.7|32323.9|32321.2|32316.4|32330.7|32325.9|32321.2|32316.4|17
1652127370000|2022-05-09 20:16:10|32320.7|32315.9|32309.2|32304.4|32320.7|32315.9|32308.7|32303.9|16
1652127380000|2022-05-09 20:16:20|32309.7|32304.9|32306.7|32301.9|32309.7|32304.9|32304.7|32299.9|29
1652127390000|2022-05-09 20:16:30|32306.2|32301.4|32302.2|32297.4|32307.2|32302.4|32301.2|32296.4|18
1652127400000|2022-05-09 20:16:40|32302.7|32297.9|32299.2|32294.4|32304.2|32299.4|32299.2|32294.4|11
1652127410000|2022-05-09 20:16:50|32299.7|32294.9|32296.7|32291.9|32301.7|32296.9|32296.7|32291.9|2
1652127420000|2022-05-09 20:17:00|32296.2|32291.4|32300.7|32295.9|32303.7|32298.9|32295.7|32290.9|24
1652127430000|2022-05-09 20:17:10|32300.2|32295.4|32302.2|32297.4|32305.7|32300.9|32300.2|32295.4|10
1652127440000|2022-05-09 20:17:20|32302.7|32297.9|32299.2|32294.4|32302.7|32297.9|32298.2|32293.4|6
1652127450000|2022-05-09 20:17:30|32298.7|32293.9|32296.2|32291.4|32298.7|32293.9|32294.7|32289.9|1
1652127460000|2022-05-09 20:17:40|32296.7|32291.9|32294.2|32289.4|32296.7|32291.9|32291.7|32286.9|13
1652127470000|2022-05-09 20:17:50|32296.2|32291.4|32294.7|32289.9|32296.2|32291.4|32291.7|32286.9|18
1652127480000|2022-05-09 20:18:00|32294.2|32289.4|32294.2|32289.4|32294.2|32289.4|32293.7|32288.9|2
1652127490000|2022-05-09 20:18:10|32291.2|32286.4|32296.7|32291.9|32298.7|32293.9|32291.2|32286.4|30
1652127500000|2022-05-09 20:18:20|32291.7|32286.9|32293.2|32288.4|32298.2|32293.4|32291.7|32286.9|20
1652127510000|2022-05-09 20:18:30|32292.7|32287.9|32289.7|32284.9|32293.2|32288.4|32289.7|32284.9|2
1652127520000|2022-05-09 20:18:40|32290.2|32285.4|32291.7|32286.9|32292.7|32287.9|32288.2|32283.4|9
1652127530000|2022-05-09 20:18:50|32292.2|32287.4|32292.7|32287.9|32293.7|32288.9|32292.2|32287.4|1
1652127540000|2022-05-09 20:19:00|32293.2|32288.4|32295.2|32290.4|32297.7|32292.9|32292.7|32287.9|10
1652127550000|2022-05-09 20:19:10|32295.7|32290.9|32295.2|32290.4|32296.2|32291.4|32295.2|32290.4|1
1652127560000|2022-05-09 20:19:20|32295.7|32290.9|32294.7|32289.9|32295.7|32290.9|32294.7|32289.9|3
1652127570000|2022-05-09 20:19:30|32294.2|32289.4|32290.7|32285.9|32294.2|32289.4|32289.7|32284.9|23
1652127580000|2022-05-09 20:19:40|32290.2|32285.4|32289.7|32284.9|32290.2|32285.4|32289.7|32284.9|0
1652127590000|2022-05-09 20:19:50|32290.7|32285.9|32291.2|32286.4|32291.7|32286.9|32290.2|32285.4|6
1652127600000|2022-05-09 20:20:00|32291.7|32286.9|32292.2|32287.4|32292.7|32287.9|32291.2|32286.4|2
1652127610000|2022-05-09 20:20:10|32292.7|32287.9|32291.7|32286.9|32293.2|32288.4|32290.7|32285.9|2
1652127620000|2022-05-09 20:20:20|32291.2|32286.4|32291.2|32286.4|32291.7|32286.9|32291.2|32286.4|0
1652127630000|2022-05-09 20:20:30|32291.7|32286.9|32291.7|32286.9|32292.7|32287.9|32291.7|32286.9|2
1652127640000|2022-05-09 20:20:40|32290.7|32285.9|32291.7|32286.9|32291.7|32286.9|32290.2|32285.4|1
1652127650000|2022-05-09 20:20:50|32292.2|32287.4|32291.2|32286.4|32292.2|32287.4|32291.2|32286.4|4
1652127660000|2022-05-09 20:21:00|32291.7|32286.9|32291.2|32286.4|32292.2|32287.4|32291.2|32286.4|2
1652127670000|2022-05-09 20:21:10|32290.2|32285.4|32290.2|32285.4|32290.7|32285.9|32289.7|32284.9|3
1652127680000|2022-05-09 20:21:20|32289.7|32284.9|32293.2|32288.4|32293.2|32288.4|32289.7|32284.9|10
1652127690000|2022-05-09 20:21:30|32293.7|32288.9|32294.2|32289.4|32294.2|32289.4|32293.7|32288.9|0
1652127700000|2022-05-09 20:21:40|32294.7|32289.9|32292.7|32287.9|32294.7|32289.9|32292.7|32287.9|3
1652127710000|2022-05-09 20:21:50|32292.2|32287.4|32292.2|32287.4|32292.7|32287.9|32291.2|32286.4|0
1652127720000|2022-05-09 20:22:00|32292.7|32287.9|32296.2|32291.4|32297.7|32292.9|32292.7|32287.9|19
1652127730000|2022-05-09 20:22:10|32296.7|32291.9|32296.2|32291.4|32296.7|32291.9|32296.2|32291.4|1
1652127750000|2022-05-09 20:22:30|32296.7|32291.9|32293.7|32288.9|32296.7|32291.9|32293.7|32288.9|5
1652127760000|2022-05-09 20:22:40|32294.2|32289.4|32293.7|32288.9|32294.2|32289.4|32293.7|32288.9|0
1652127770000|2022-05-09 20:22:50|32294.2|32289.4|32294.2|32289.4|32294.7|32289.9|32293.7|32288.9|1
1652127780000|2022-05-09 20:23:00|32294.7|32289.9|32293.7|32288.9|32295.2|32290.4|32293.7|32288.9|8
1652127800000|2022-05-09 20:23:20|32293.2|32288.4|32292.7|32287.9|32293.2|32288.4|32291.2|32286.4|2
1652127810000|2022-05-09 20:23:30|32292.2|32287.4|32289.2|32284.4|32292.2|32287.4|32289.2|32284.4|6
1652127820000|2022-05-09 20:23:40|32288.7|32283.9|32289.2|32284.4|32291.2|32286.4|32288.2|32283.4|49
1652127830000|2022-05-09 20:23:50|32288.7|32283.9|32289.2|32284.4|32289.7|32284.9|32288.7|32283.9|0
1652127840000|2022-05-09 20:24:00|32288.7|32283.9|32291.7|32286.9|32291.7|32286.9|32288.2|32283.4|3
1652127850000|2022-05-09 20:24:10|32291.2|32286.4|32291.2|32286.4|32291.2|32286.4|32291.2|32286.4|1
1652127860000|2022-05-09 20:24:20|32293.2|32288.4|32296.7|32291.9|32297.2|32292.4|32293.2|32288.4|23
1652127870000|2022-05-09 20:24:30|32297.7|32292.9|32299.2|32294.4|32300.2|32295.4|32297.7|32292.9|4
1652127880000|2022-05-09 20:24:40|32299.7|32294.9|32298.2|32293.4|32299.7|32294.9|32298.2|32293.4|2
1652127890000|2022-05-09 20:24:50|32298.7|32293.9|32297.7|32292.9|32298.7|32293.9|32297.7|32292.9|0
1652127900000|2022-05-09 20:25:00|32297.2|32292.4|32298.2|32293.4|32298.2|32293.4|32297.2|32292.4|0
1652127910000|2022-05-09 20:25:10|32298.7|32293.9|32297.7|32292.9|32299.2|32294.4|32297.7|32292.9|2
1652127920000|2022-05-09 20:25:20|32298.2|32293.4|32298.7|32293.9|32298.7|32293.9|32298.2|32293.4|0
1652127930000|2022-05-09 20:25:30|32299.2|32294.4|32299.7|32294.9|32300.2|32295.4|32299.2|32294.4|2
1652127950000|2022-05-09 20:25:50|32299.2|32294.4|32300.7|32295.9|32300.7|32295.9|32297.7|32292.9|0
1652127960000|2022-05-09 20:26:00|32301.2|32296.4|32299.7|32294.9|32301.2|32296.4|32298.7|32293.9|10
1652127970000|2022-05-09 20:26:10|32298.2|32293.4|32297.2|32292.4|32298.2|32293.4|32297.2|32292.4|1
1652127980000|2022-05-09 20:26:20|32299.7|32294.9|32301.2|32296.4|32301.2|32296.4|32299.7|32294.9|23
1652127990000|2022-05-09 20:26:30|32301.7|32296.9|32298.7|32293.9|32301.7|32296.9|32298.7|32293.9|1
1652128000000|2022-05-09 20:26:40|32298.2|32293.4|32302.7|32297.9|32305.7|32300.9|32297.7|32292.9|11
1652128010000|2022-05-09 20:26:50|32303.2|32298.4|32303.2|32298.4|32303.7|32298.9|32302.7|32297.9|0
1652128020000|2022-05-09 20:27:00|32302.7|32297.9|32301.7|32296.9|32304.7|32299.9|32301.7|32296.9|3
1652128030000|2022-05-09 20:27:10|32301.2|32296.4|32299.7|32294.9|32301.2|32296.4|32299.2|32294.4|0
1652128040000|2022-05-09 20:27:20|32300.2|32295.4|32299.2|32294.4|32300.2|32295.4|32299.2|32294.4|0
1652128050000|2022-05-09 20:27:30|32298.7|32293.9|32298.7|32293.9|32298.7|32293.9|32298.7|32293.9|2
1652128060000|2022-05-09 20:27:40|32298.2|32293.4|32297.7|32292.9|32298.2|32293.4|32297.7|32292.9|0
1652128070000|2022-05-09 20:27:50|32297.2|32292.4|32294.7|32289.9|32297.2|32292.4|32294.7|32289.9|4
1652128080000|2022-05-09 20:28:00|32294.2|32289.4|32292.2|32287.4|32294.2|32289.4|32291.7|32286.9|1
1652128090000|2022-05-09 20:28:10|32292.7|32287.9|32289.2|32284.4|32292.7|32287.9|32289.2|32284.4|6
1652128100000|2022-05-09 20:28:20|32281.2|32276.4|32284.2|32279.4|32284.7|32279.9|32281.2|32276.4|34
1652128110000|2022-05-09 20:28:30|32285.7|32280.9|32282.7|32277.9|32286.7|32281.9|32282.7|32277.9|9
1652128120000|2022-05-09 20:28:40|32282.2|32277.4|32272.7|32267.9|32282.7|32277.9|32272.7|32267.9|21
1652128130000|2022-05-09 20:28:50|32272.2|32267.4|32270.2|32265.4|32272.7|32267.9|32269.2|32264.4|15
1652128140000|2022-05-09 20:29:00|32269.7|32264.9|32271.7|32266.9|32274.7|32269.9|32269.2|32264.4|16
1652128150000|2022-05-09 20:29:10|32272.2|32267.4|32270.2|32265.4|32274.2|32269.4|32269.2|32264.4|20
1652128160000|2022-05-09 20:29:20|32270.7|32265.9|32274.7|32269.9|32274.7|32269.9|32269.7|32264.9|15
1652128170000|2022-05-09 20:29:30|32274.2|32269.4|32274.7|32269.9|32274.7|32269.9|32274.2|32269.4|2
1652128180000|2022-05-09 20:29:40|32275.2|32270.4|32282.2|32277.4|32282.7|32277.9|32274.7|32269.9|10
1652128190000|2022-05-09 20:29:50|32282.7|32277.9|32284.2|32279.4|32284.2|32279.4|32282.7|32277.9|0
1652128200000|2022-05-09 20:30:00|32286.2|32281.4|32296.2|32291.4|32296.2|32291.4|32285.2|32280.4|28
1652128210000|2022-05-09 20:30:10|32296.7|32291.9|32299.2|32294.4|32303.2|32298.4|32296.7|32291.9|9
1652128220000|2022-05-09 20:30:20|32299.7|32294.9|32303.2|32298.4|32303.2|32298.4|32299.7|32294.9|4
1652128230000|2022-05-09 20:30:30|32303.7|32298.9|32301.7|32296.9|32303.7|32298.9|32301.2|32296.4|11
1652128240000|2022-05-09 20:30:40|32303.2|32298.4|32302.7|32297.9|32303.7|32298.9|32302.7|32297.9|11
1652128250000|2022-05-09 20:30:50|32301.7|32296.9|32291.7|32286.9|32302.7|32297.9|32291.7|32286.9|3
1652128260000|2022-05-09 20:31:00|32292.2|32287.4|32281.7|32276.9|32292.2|32287.4|32280.2|32275.4|10
1652128270000|2022-05-09 20:31:10|32280.2|32275.4|32278.7|32273.9|32281.2|32276.4|32274.2|32269.4|22
1652128280000|2022-05-09 20:31:20|32279.2|32274.4|32280.7|32275.9|32280.7|32275.9|32279.2|32274.4|8
1652128290000|2022-05-09 20:31:30|32281.2|32276.4|32277.2|32272.4|32281.2|32276.4|32277.2|32272.4|6
1652128300000|2022-05-09 20:31:40|32276.7|32271.9|32271.7|32266.9|32276.7|32271.9|32271.2|32266.4|3
1652128310000|2022-05-09 20:31:50|32273.7|32268.9|32270.7|32265.9|32273.7|32268.9|32267.7|32262.9|10
1652128320000|2022-05-09 20:32:00|32270.2|32265.4|32261.7|32256.9|32270.2|32265.4|32261.7|32256.9|21
1652128330000|2022-05-09 20:32:10|32265.7|32260.9|32267.2|32262.4|32268.7|32263.9|32265.7|32260.9|17
1652128340000|2022-05-09 20:32:20|32266.7|32261.9|32266.2|32261.4|32266.7|32261.9|32266.2|32261.4|1
1652128350000|2022-05-09 20:32:30|32266.7|32261.9|32263.7|32258.9|32267.2|32262.4|32263.7|32258.9|1
1652128360000|2022-05-09 20:32:40|32263.2|32258.4|32259.7|32254.9|32263.2|32258.4|32259.2|32254.4|0
1652128370000|2022-05-09 20:32:50|32259.2|32254.4|32263.7|32258.9|32265.7|32260.9|32259.2|32254.4|11
1652128380000|2022-05-09 20:33:00|32264.2|32259.4|32263.7|32258.9|32265.2|32260.4|32263.7|32258.9|2
1652128390000|2022-05-09 20:33:10|32263.2|32258.4|32263.2|32258.4|32263.2|32258.4|32262.7|32257.9|0
1652128400000|2022-05-09 20:33:20|32262.2|32257.4|32262.7|32257.9|32262.7|32257.9|32262.2|32257.4|1
1652128410000|2022-05-09 20:33:30|32263.2|32258.4|32262.7|32257.9|32265.2|32260.4|32262.7|32257.9|5
1652128420000|2022-05-09 20:33:40|32263.2|32258.4|32262.7|32257.9|32263.2|32258.4|32262.2|32257.4|2
1652128440000|2022-05-09 20:34:00|32263.2|32258.4|32265.2|32260.4|32265.2|32260.4|32263.2|32258.4|8
1652128450000|2022-05-09 20:34:10|32267.7|32262.9|32268.2|32263.4|32268.7|32263.9|32267.7|32262.9|4
1652128460000|2022-05-09 20:34:20|32268.7|32263.9|32268.2|32263.4|32269.2|32264.4|32267.7|32262.9|2
1652128470000|2022-05-09 20:34:30|32268.7|32263.9|32270.7|32265.9|32270.7|32265.9|32268.7|32263.9|1
1652128480000|2022-05-09 20:34:40|32270.2|32265.4|32270.7|32265.9|32270.7|32265.9|32270.2|32265.4|0
1652128490000|2022-05-09 20:34:50|32271.2|32266.4|32269.2|32264.4|32271.2|32266.4|32269.2|32264.4|1
1652128500000|2022-05-09 20:35:00|32269.7|32264.9|32275.7|32270.9|32275.7|32270.9|32269.7|32264.9|4
1652128510000|2022-05-09 20:35:10|32276.2|32271.4|32275.2|32270.4|32276.7|32271.9|32275.2|32270.4|1
1652128520000|2022-05-09 20:35:20|32274.7|32269.9|32271.7|32266.9|32274.7|32269.9|32271.7|32266.9|0
1652128530000|2022-05-09 20:35:30|32271.2|32266.4|32266.7|32261.9|32271.2|32266.4|32266.7|32261.9|0
1652128540000|2022-05-09 20:35:40|32266.2|32261.4|32261.7|32256.9|32266.2|32261.4|32261.7|32256.9|5
1652128550000|2022-05-09 20:35:50|32262.2|32257.4|32260.2|32255.4|32262.2|32257.4|32258.7|32253.9|2
1652128560000|2022-05-09 20:36:00|32260.7|32255.9|32264.2|32259.4|32266.2|32261.4|32260.7|32255.9|5
1652128570000|2022-05-09 20:36:10|32264.7|32259.9|32265.2|32260.4|32265.2|32260.4|32264.7|32259.9|0
1652128580000|2022-05-09 20:36:20|32264.7|32259.9|32264.7|32259.9|32264.7|32259.9|32264.7|32259.9|1
1652128600000|2022-05-09 20:36:40|32265.2|32260.4|32264.7|32259.9|32265.2|32260.4|32264.7|32259.9|2
1652128610000|2022-05-09 20:36:50|32265.2|32260.4|32268.2|32263.4|32268.7|32263.9|32265.2|32260.4|5
1652128620000|2022-05-09 20:37:00|32268.7|32263.9|32266.2|32261.4|32269.2|32264.4|32261.7|32256.9|12
1652128630000|2022-05-09 20:37:10|32266.7|32261.9|32270.2|32265.4|32271.7|32266.9|32266.7|32261.9|8
1652128640000|2022-05-09 20:37:20|32266.2|32261.4|32268.2|32263.4|32268.2|32263.4|32265.2|32260.4|12
1652128650000|2022-05-09 20:37:30|32269.2|32264.4|32273.2|32268.4|32277.2|32272.4|32269.2|32264.4|19
1652128660000|2022-05-09 20:37:40|32273.7|32268.9|32271.7|32266.9|32274.2|32269.4|32271.2|32266.4|12
1652128670000|2022-05-09 20:37:50|32271.2|32266.4|32264.7|32259.9|32271.2|32266.4|32264.7|32259.9|2
1652128680000|2022-05-09 20:38:00|32265.2|32260.4|32264.7|32259.9|32265.7|32260.9|32264.7|32259.9|1
1652128690000|2022-05-09 20:38:10|32264.2|32259.4|32260.7|32255.9|32264.2|32259.4|32260.7|32255.9|1
1652128700000|2022-05-09 20:38:20|32260.2|32255.4|32260.2|32255.4|32263.7|32258.9|32260.2|32255.4|2
1652128710000|2022-05-09 20:38:30|32265.7|32260.9|32263.2|32258.4|32265.7|32260.9|32263.2|32258.4|10
1652128720000|2022-05-09 20:38:40|32262.7|32257.9|32261.7|32256.9|32262.7|32257.9|32260.2|32255.4|5
1652128730000|2022-05-09 20:38:50|32261.2|32256.4|32259.2|32254.4|32261.2|32256.4|32259.2|32254.4|2
1652128740000|2022-05-09 20:39:00|32260.7|32255.9|32260.7|32255.9|32261.2|32256.4|32260.2|32255.4|2
1652128750000|2022-05-09 20:39:10|32261.2|32256.4|32268.2|32263.4|32268.2|32263.4|32261.2|32256.4|2
1652128760000|2022-05-09 20:39:20|32267.7|32262.9|32266.7|32261.9|32268.2|32263.4|32266.7|32261.9|2
1652128770000|2022-05-09 20:39:30|32267.2|32262.4|32266.2|32261.4|32268.2|32263.4|32266.2|32261.4|0
1652128780000|2022-05-09 20:39:40|32266.7|32261.9|32263.2|32258.4|32267.7|32262.9|32263.2|32258.4|2
1652128790000|2022-05-09 20:39:50|32262.7|32257.9|32263.2|32258.4|32263.7|32258.9|32262.2|32257.4|1
1652128800000|2022-05-09 20:40:00|32262.7|32257.9|32263.7|32258.9|32267.7|32262.9|32262.7|32257.9|6
1652128810000|2022-05-09 20:40:10|32263.2|32258.4|32263.7|32258.9|32264.2|32259.4|32260.7|32255.9|4
1652128820000|2022-05-09 20:40:20|32259.2|32254.4|32259.7|32254.9|32260.2|32255.4|32257.2|32252.4|3
1652128830000|2022-05-09 20:40:30|32260.2|32255.4|32260.7|32255.9|32261.7|32256.9|32260.2|32255.4|9
1652128840000|2022-05-09 20:40:40|32261.2|32256.4|32260.7|32255.9|32261.7|32256.9|32260.2|32255.4|5
1652128850000|2022-05-09 20:40:50|32260.2|32255.4|32264.2|32259.4|32264.2|32259.4|32258.2|32253.4|11
1652128860000|2022-05-09 20:41:00|32264.7|32259.9|32261.7|32256.9|32264.7|32259.9|32261.7|32256.9|2
1652128870000|2022-05-09 20:41:10|32262.2|32257.4|32261.7|32256.9|32262.2|32257.4|32261.7|32256.9|1
1652128880000|2022-05-09 20:41:20|32260.7|32255.9|32259.2|32254.4|32260.7|32255.9|32258.7|32253.9|10
1652128890000|2022-05-09 20:41:30|32259.7|32254.9|32259.2|32254.4|32262.7|32257.9|32259.2|32254.4|11
1652128900000|2022-05-09 20:41:40|32258.7|32253.9|32258.2|32253.4|32258.7|32253.9|32258.2|32253.4|1
1652128910000|2022-05-09 20:41:50|32258.7|32253.9|32260.7|32255.9|32260.7|32255.9|32258.2|32253.4|3
1652128920000|2022-05-09 20:42:00|32261.2|32256.4|32264.7|32259.9|32266.2|32261.4|32261.2|32256.4|2
1652128930000|2022-05-09 20:42:10|32265.2|32260.4|32262.7|32257.9|32265.7|32260.9|32262.2|32257.4|0
1652128940000|2022-05-09 20:42:20|32262.2|32257.4|32260.2|32255.4|32262.2|32257.4|32260.2|32255.4|1
1652128950000|2022-05-09 20:42:30|32259.7|32254.9|32259.7|32254.9|32259.7|32254.9|32259.7|32254.9|1
1652128960000|2022-05-09 20:42:40|32259.2|32254.4|32259.7|32254.9|32259.7|32254.9|32258.7|32253.9|1
1652128970000|2022-05-09 20:42:50|32259.2|32254.4|32261.2|32256.4|32261.2|32256.4|32259.2|32254.4|2
1652128980000|2022-05-09 20:43:00|32260.7|32255.9|32262.7|32257.9|32264.7|32259.9|32260.7|32255.9|4
1652128990000|2022-05-09 20:43:10|32263.2|32258.4|32266.2|32261.4|32266.2|32261.4|32263.2|32258.4|2
1652129000000|2022-05-09 20:43:20|32265.7|32260.9|32264.2|32259.4|32265.7|32260.9|32264.2|32259.4|0
1652129010000|2022-05-09 20:43:30|32264.7|32259.9|32264.7|32259.9|32264.7|32259.9|32264.7|32259.9|0
1652129020000|2022-05-09 20:43:40|32264.2|32259.4|32261.7|32256.9|32264.7|32259.9|32261.7|32256.9|1
1652129030000|2022-05-09 20:43:50|32262.2|32257.4|32264.7|32259.9|32264.7|32259.9|32262.2|32257.4|0
1652129040000|2022-05-09 20:44:00|32265.2|32260.4|32268.2|32263.4|32268.2|32263.4|32265.2|32260.4|3
1652129050000|2022-05-09 20:44:10|32268.7|32263.9|32272.7|32267.9|32273.2|32268.4|32268.7|32263.9|5
1652129060000|2022-05-09 20:44:20|32272.2|32267.4|32271.7|32266.9|32272.2|32267.4|32271.7|32266.9|1
1652129070000|2022-05-09 20:44:30|32273.2|32268.4|32272.7|32267.9|32273.2|32268.4|32269.2|32264.4|14
1652129080000|2022-05-09 20:44:40|32273.2|32268.4|32268.2|32263.4|32273.2|32268.4|32267.7|32262.9|6
1652129090000|2022-05-09 20:44:50|32268.7|32263.9|32269.7|32264.9|32269.7|32264.9|32268.7|32263.9|1
1652129100000|2022-05-09 20:45:00|32270.2|32265.4|32274.7|32269.9|32277.7|32272.9|32270.2|32265.4|14
1652129110000|2022-05-09 20:45:10|32275.2|32270.4|32278.7|32273.9|32279.7|32274.9|32275.2|32270.4|2
1652129120000|2022-05-09 20:45:20|32278.2|32273.4|32279.7|32274.9|32279.7|32274.9|32276.7|32271.9|4
1652129130000|2022-05-09 20:45:30|32279.2|32274.4|32277.7|32272.9|32279.2|32274.4|32277.7|32272.9|3
1652129140000|2022-05-09 20:45:40|32277.2|32272.4|32273.7|32268.9|32277.2|32272.4|32272.7|32267.9|2
1652129150000|2022-05-09 20:45:50|32274.7|32269.9|32271.7|32266.9|32274.7|32269.9|32268.7|32263.9|18
1652129160000|2022-05-09 20:46:00|32272.2|32267.4|32265.7|32260.9|32272.7|32267.9|32263.7|32258.9|13
1652129170000|2022-05-09 20:46:10|32266.2|32261.4|32266.2|32261.4|32266.7|32261.9|32264.7|32259.9|2
1652129180000|2022-05-09 20:46:20|32267.7|32262.9|32268.7|32263.9|32268.7|32263.9|32267.7|32262.9|0
1652129190000|2022-05-09 20:46:30|32268.2|32263.4|32272.2|32267.4|32272.7|32267.9|32266.2|32261.4|18
1652129200000|2022-05-09 20:46:40|32269.7|32264.9|32270.7|32265.9|32270.7|32265.9|32266.7|32261.9|11
1652129210000|2022-05-09 20:46:50|32270.2|32265.4|32267.7|32262.9|32270.2|32265.4|32267.2|32262.4|5
1652129220000|2022-05-09 20:47:00|32268.2|32263.4|32272.2|32267.4|32272.2|32267.4|32268.2|32263.4|3
1652129230000|2022-05-09 20:47:10|32271.7|32266.9|32272.7|32267.9|32272.7|32267.9|32271.7|32266.9|0
1652129240000|2022-05-09 20:47:20|32274.7|32269.9|32279.2|32274.4|32279.7|32274.9|32274.7|32269.9|13
1652129250000|2022-05-09 20:47:30|32277.7|32272.9|32279.2|32274.4|32279.7|32274.9|32277.7|32272.9|3
1652129260000|2022-05-09 20:47:40|32278.2|32273.4|32276.2|32271.4|32278.2|32273.4|32275.7|32270.9|7
1652129270000|2022-05-09 20:47:50|32276.7|32271.9|32279.2|32274.4|32279.2|32274.4|32275.7|32270.9|1
1652129280000|2022-05-09 20:48:00|32279.7|32274.9|32278.7|32273.9|32283.7|32278.9|32278.7|32273.9|6
1652129290000|2022-05-09 20:48:10|32278.2|32273.4|32275.7|32270.9|32278.2|32273.4|32274.2|32269.4|0
1652129300000|2022-05-09 20:48:20|32275.2|32270.4|32275.7|32270.9|32275.7|32270.9|32274.7|32269.9|1
1652129310000|2022-05-09 20:48:30|32275.2|32270.4|32270.7|32265.9|32275.7|32270.9|32269.7|32264.9|9
1652129320000|2022-05-09 20:48:40|32271.2|32266.4|32270.7|32265.9|32271.7|32266.9|32270.2|32265.4|0
1652129330000|2022-05-09 20:48:50|32269.7|32264.9|32263.2|32258.4|32269.7|32264.9|32263.2|32258.4|6
1652129340000|2022-05-09 20:49:00|32262.2|32257.4|32267.7|32262.9|32267.7|32262.9|32261.7|32256.9|10
1652129350000|2022-05-09 20:49:10|32268.2|32263.4|32270.2|32265.4|32270.2|32265.4|32267.2|32262.4|5
1652129360000|2022-05-09 20:49:20|32270.7|32265.9|32273.7|32268.9|32273.7|32268.9|32270.7|32265.9|5
1652129370000|2022-05-09 20:49:30|32273.2|32268.4|32273.2|32268.4|32275.2|32270.4|32272.7|32267.9|1
1652129380000|2022-05-09 20:49:40|32272.7|32267.9|32272.2|32267.4|32273.7|32268.9|32272.2|32267.4|0
1652129390000|2022-05-09 20:49:50|32271.7|32266.9|32271.2|32266.4|32271.7|32266.9|32269.7|32264.9|1
1652129400000|2022-05-09 20:50:00|32271.7|32266.9|32262.7|32257.9|32274.2|32269.4|32262.7|32257.9|13
1652129410000|2022-05-09 20:50:10|32263.2|32258.4|32264.7|32259.9|32265.2|32260.4|32261.2|32256.4|5
1652129420000|2022-05-09 20:50:20|32265.2|32260.4|32262.2|32257.4|32265.2|32260.4|32262.2|32257.4|2
1652129430000|2022-05-09 20:50:30|32262.7|32257.9|32266.7|32261.9|32267.7|32262.9|32262.7|32257.9|2
1652129440000|2022-05-09 20:50:40|32266.2|32261.4|32266.7|32261.9|32266.7|32261.9|32265.7|32260.9|10
1652129450000|2022-05-09 20:50:50|32267.2|32262.4|32272.2|32267.4|32272.7|32267.9|32267.2|32262.4|2
1652129460000|2022-05-09 20:51:00|32272.7|32267.9|32272.7|32267.9|32274.7|32269.9|32270.7|32265.9|3
1652129470000|2022-05-09 20:51:10|32273.2|32268.4|32267.7|32262.9|32274.2|32269.4|32265.2|32260.4|8
1652129480000|2022-05-09 20:51:20|32268.2|32263.4|32268.2|32263.4|32270.2|32265.4|32267.7|32262.9|3
1652129490000|2022-05-09 20:51:30|32267.7|32262.9|32268.2|32263.4|32268.2|32263.4|32266.7|32261.9|0
1652129500000|2022-05-09 20:51:40|32267.7|32262.9|32267.7|32262.9|32269.7|32264.9|32267.2|32262.4|0
1652129510000|2022-05-09 20:51:50|32268.2|32263.4|32269.2|32264.4|32270.2|32265.4|32268.2|32263.4|1
1652129520000|2022-05-09 20:52:00|32269.7|32264.9|32267.2|32262.4|32270.2|32265.4|32266.2|32261.4|8
1652129530000|2022-05-09 20:52:10|32267.7|32262.9|32266.7|32261.9|32267.7|32262.9|32264.7|32259.9|2
1652129540000|2022-05-09 20:52:20|32267.2|32262.4|32268.7|32263.9|32269.7|32264.9|32266.7|32261.9|0
1652129550000|2022-05-09 20:52:30|32269.2|32264.4|32267.2|32262.4|32270.2|32265.4|32267.2|32262.4|1
1652129560000|2022-05-09 20:52:40|32266.7|32261.9|32266.7|32261.9|32267.2|32262.4|32266.7|32261.9|0
1652129570000|2022-05-09 20:52:50|32267.2|32262.4|32274.7|32269.9|32276.2|32271.4|32267.2|32262.4|6
1652129580000|2022-05-09 20:53:00|32274.2|32269.4|32276.2|32271.4|32276.2|32271.4|32273.7|32268.9|0
1652129590000|2022-05-09 20:53:10|32275.7|32270.9|32275.7|32270.9|32275.7|32270.9|32275.2|32270.4|1
1652129600000|2022-05-09 20:53:20|32274.7|32269.9|32273.7|32268.9|32274.7|32269.9|32273.7|32268.9|2
1652129610000|2022-05-09 20:53:30|32273.2|32268.4|32272.7|32267.9|32273.2|32268.4|32272.7|32267.9|0
1652129620000|2022-05-09 20:53:40|32272.2|32267.4|32269.7|32264.9|32272.7|32267.9|32268.7|32263.9|1
1652129630000|2022-05-09 20:53:50|32270.2|32265.4|32272.7|32267.9|32273.2|32268.4|32270.2|32265.4|0
1652129640000|2022-05-09 20:54:00|32273.2|32268.4|32270.2|32265.4|32275.7|32270.9|32268.7|32263.9|6
1652129650000|2022-05-09 20:54:10|32269.7|32264.9|32270.7|32265.9|32271.2|32266.4|32269.7|32264.9|3
1652129660000|2022-05-09 20:54:20|32271.7|32266.9|32268.2|32263.4|32272.2|32267.4|32268.2|32263.4|5
1652129670000|2022-05-09 20:54:30|32267.7|32262.9|32272.7|32267.9|32275.2|32270.4|32267.2|32262.4|51
1652129680000|2022-05-09 20:54:40|32273.2|32268.4|32268.2|32263.4|32273.2|32268.4|32268.2|32263.4|5
1652129690000|2022-05-09 20:54:50|32276.7|32271.9|32273.7|32268.9|32277.2|32272.4|32273.7|32268.9|8
1652129700000|2022-05-09 20:55:00|32274.2|32269.4|32275.7|32270.9|32276.2|32271.4|32272.7|32267.9|5
1652129710000|2022-05-09 20:55:10|32275.2|32270.4|32275.2|32270.4|32275.2|32270.4|32275.2|32270.4|0
1652129720000|2022-05-09 20:55:20|32275.7|32270.9|32275.7|32270.9|32276.2|32271.4|32275.7|32270.9|1
1652129730000|2022-05-09 20:55:30|32272.2|32267.4|32272.2|32267.4|32272.7|32267.9|32272.2|32267.4|3
1652129740000|2022-05-09 20:55:40|32272.7|32267.9|32276.7|32271.9|32277.7|32272.9|32272.7|32267.9|6
1652129750000|2022-05-09 20:55:50|32274.7|32269.9|32270.7|32265.9|32274.7|32269.9|32270.7|32265.9|3
1652129760000|2022-05-09 20:56:00|32271.2|32266.4|32268.2|32263.4|32271.2|32266.4|32268.2|32263.4|1
1652129770000|2022-05-09 20:56:10|32266.2|32261.4|32267.7|32262.9|32268.2|32263.4|32266.2|32261.4|3
1652129780000|2022-05-09 20:56:20|32272.2|32267.4|32274.2|32269.4|32274.2|32269.4|32272.2|32267.4|4
1652129790000|2022-05-09 20:56:30|32274.7|32269.9|32275.2|32270.4|32275.2|32270.4|32274.7|32269.9|0
1652129800000|2022-05-09 20:56:40|32273.7|32268.9|32268.7|32263.9|32273.7|32268.9|32268.7|32263.9|5
1652129820000|2022-05-09 20:57:00|32262.7|32257.9|32263.7|32258.9|32264.7|32259.9|32262.7|32257.9|3
1652129830000|2022-05-09 20:57:10|32263.2|32258.4|32263.7|32258.9|32263.7|32258.9|32263.2|32258.4|0
1652129840000|2022-05-09 20:57:20|||||||||1
1652129850000|2022-05-09 20:57:30|32264.2|32259.4|32264.2|32259.4|32265.2|32260.4|32264.2|32259.4|1
1652129860000|2022-05-09 20:57:40|32262.7|32257.9|32264.2|32259.4|32264.2|32259.4|32262.7|32257.9|9
1652129870000|2022-05-09 20:57:50|32262.7|32257.9|32262.7|32257.9|32264.2|32259.4|32262.2|32257.4|4
1652129880000|2022-05-09 20:58:00|32263.7|32258.9|32265.7|32260.9|32265.7|32260.9|32263.7|32258.9|4
1652129890000|2022-05-09 20:58:10|32265.2|32260.4|32265.2|32260.4|32265.2|32260.4|32262.2|32257.4|4
1652129900000|2022-05-09 20:58:20|32265.7|32260.9|32265.7|32260.9|32265.7|32260.9|32265.7|32260.9|0
1652129930000|2022-05-09 20:58:50|32266.7|32261.9|32267.2|32262.4|32267.2|32262.4|32265.7|32260.9|2
1652129950000|2022-05-09 20:59:10|32268.7|32263.9|32266.7|32261.9|32268.7|32263.9|32266.7|32261.9|2
1652129960000|2022-05-09 20:59:20|32267.2|32262.4|32267.2|32262.4|32267.2|32262.4|32266.2|32261.4|4
1652129990000|2022-05-09 20:59:50|32267.7|32262.9|32270.5|32260.7|32273.7|32268.9|32267.7|32260.7|5
1652130000000|2022-05-09 21:00:00|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|1
1652130020000|2022-05-09 21:00:20|32269.4|32259.6|32269.4|32259.6|32269.4|32259.6|32269.4|32259.6|0
1652130030000|2022-05-09 21:00:30|32269.3|32259.5|32269.3|32259.5|32269.3|32259.5|32269.3|32259.5|0
1652130040000|2022-05-09 21:00:40|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|0
1652130080000|2022-05-09 21:01:20|32269.4|32259.6|32269.9|32260.1|32269.9|32260.1|32269.4|32259.6|0
1652130090000|2022-05-09 21:01:30|32269.4|32259.6|32269.4|32259.6|32269.4|32259.6|32269.4|32259.6|0
1652130100000|2022-05-09 21:01:40|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|0
1652130110000|2022-05-09 21:01:50|32268.8|32259|32268.8|32259|32268.8|32259|32268.8|32259|0
1652130120000|2022-05-09 21:02:00|32267.6|32257.8|32268.8|32259|32268.8|32259|32267.6|32257.8|0
1652130140000|2022-05-09 21:02:20|32270.3|32260.5|32270.3|32260.5|32270.3|32260.5|32270.3|32260.5|0
1652130180000|2022-05-09 21:03:00|32270.4|32260.6|32270.4|32260.6|32270.4|32260.6|32270.4|32260.6|0
1652130190000|2022-05-09 21:03:10|32270.3|32260.5|32270.3|32260.5|32270.3|32260.5|32270.3|32260.5|0
1652130200000|2022-05-09 21:03:20|32270.6|32260.8|32270.6|32260.8|32270.6|32260.8|32270.6|32260.8|0
1652130230000|2022-05-09 21:03:50|32270.9|32261.1|32270.9|32261.1|32270.9|32261.1|32270.9|32261.1|0
1652130240000|2022-05-09 21:04:00|32275|32265.2|32274.5|32264.7|32275|32265.2|32274.5|32264.7|0
1652130250000|2022-05-09 21:04:10|32273.3|32263.5|32276.5|32266.7|32276.5|32266.7|32273.3|32263.5|0
1652130260000|2022-05-09 21:04:20|32276|32266.2|32275.1|32265.3|32276|32266.2|32275.1|32265.3|0
1652130280000|2022-05-09 21:04:40|32275.6|32265.8|32275.7|32265.9|32275.7|32265.9|32275.6|32265.8|0
1652130290000|2022-05-09 21:04:50|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|0
1652130300000|2022-05-09 21:05:00|32275.5|32265.7|32274.8|32265|32275.5|32265.7|32274.8|32265|0
1652130310000|2022-05-09 21:05:10|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|0
1652130320000|2022-05-09 21:05:20|32274.3|32264.5|32274.3|32264.5|32274.3|32264.5|32274.3|32264.5|0
1652130340000|2022-05-09 21:05:40|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|0
1652130350000|2022-05-09 21:05:50|32274.8|32265|32275.6|32265.8|32275.6|32265.8|32273.8|32264|0
1652130370000|2022-05-09 21:06:10|32276.4|32266.6|32275.6|32265.8|32276.4|32266.6|32275.6|32265.8|0
1652130400000|2022-05-09 21:06:40|32275.8|32266|32275.4|32265.6|32275.8|32266|32275.4|32265.6|0
1652130410000|2022-05-09 21:06:50|32275.8|32266|32275.8|32266|32275.8|32266|32275.8|32266|0
1652130420000|2022-05-09 21:07:00|32276.7|32266.9|32276.7|32266.9|32276.7|32266.9|32276.7|32266.9|0
1652130440000|2022-05-09 21:07:20|32275.8|32266|32276.7|32266.9|32276.7|32266.9|32275.8|32266|0
1652130460000|2022-05-09 21:07:40|32276.8|32267|32276.2|32266.4|32276.8|32267|32276.2|32266.4|0
1652130470000|2022-05-09 21:07:50|32276.1|32266.3|32276.1|32266.3|32276.1|32266.3|32276.1|32266.3|0
1652130480000|2022-05-09 21:08:00|32276|32266.2|32275.9|32266.1|32276|32266.2|32275.9|32266.1|0
1652130500000|2022-05-09 21:08:20|32276.4|32266.6|32276.4|32266.6|32276.4|32266.6|32276.4|32266.6|0
1652130510000|2022-05-09 21:08:30|32276.5|32266.7|32276.5|32266.7|32276.5|32266.7|32276.5|32266.7|0
1652130520000|2022-05-09 21:08:40|32276|32266.2|32275.7|32265.9|32276|32266.2|32275.7|32265.9|0
1652130540000|2022-05-09 21:09:00|32276|32266.2|32275.6|32265.8|32276|32266.2|32275.6|32265.8|0
1652130550000|2022-05-09 21:09:10|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|0
1652130560000|2022-05-09 21:09:20|32274.8|32265|32274.8|32265|32274.8|32265|32274.8|32265|0
1652130610000|2022-05-09 21:10:10|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|32275.4|32265.6|0
1652130630000|2022-05-09 21:10:30|32274.8|32265|32274.8|32265|32274.8|32265|32274.8|32265|0
1652130650000|2022-05-09 21:10:50|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|0
1652130670000|2022-05-09 21:11:10|32274.8|32265|32275|32265.2|32275|32265.2|32274.8|32265|0
1652130720000|2022-05-09 21:12:00|32275.7|32265.9|32275.7|32265.9|32275.7|32265.9|32275.7|32265.9|0
1652130730000|2022-05-09 21:12:10|32274.8|32265|32275.7|32265.9|32275.7|32265.9|32274.8|32265|0
1652130790000|2022-05-09 21:13:10|32275.8|32266|32275.8|32266|32275.8|32266|32275.8|32266|0
1652130820000|2022-05-09 21:13:40|32275.1|32265.3|32275.1|32265.3|32275.1|32265.3|32275.1|32265.3|0
1652130850000|2022-05-09 21:14:10|32275.2|32265.4|32275.2|32265.4|32275.2|32265.4|32275.2|32265.4|0
1652130860000|2022-05-09 21:14:20|32275.5|32265.7|32275.8|32266|32276|32266.2|32275.5|32265.7|0
1652130900000|2022-05-09 21:15:00|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|0
1652130920000|2022-05-09 21:15:20|32276.7|32266.9|32276.7|32266.9|32276.7|32266.9|32276.7|32266.9|0
1652130960000|2022-05-09 21:16:00|32276.8|32267|32277.3|32267.5|32277.3|32267.5|32276.8|32267|0
1652131000000|2022-05-09 21:16:40|32275.5|32265.7|32275.5|32265.7|32275.5|32265.7|32275.5|32265.7|0
1652131010000|2022-05-09 21:16:50|32276.4|32266.6|32276.5|32266.7|32276.5|32266.7|32276.4|32266.6|0
1652131060000|2022-05-09 21:17:40|32276.4|32266.6|32276.4|32266.6|32276.4|32266.6|32276.4|32266.6|0
1652131070000|2022-05-09 21:17:50|32272.9|32263.1|32272.9|32263.1|32272.9|32263.1|32272.9|32263.1|0
1652131080000|2022-05-09 21:18:00|32276.4|32266.6|32276.5|32266.7|32276.5|32266.7|32276.4|32266.6|0
1652131090000|2022-05-09 21:18:10|32275.6|32265.8|32275.6|32265.8|32275.6|32265.8|32275.6|32265.8|0
1652131110000|2022-05-09 21:18:30|32275.2|32265.4|32276.4|32266.6|32276.4|32266.6|32275.2|32265.4|0
1652131120000|2022-05-09 21:18:40|32276.6|32266.8|32276.6|32266.8|32276.6|32266.8|32276.6|32266.8|0
1652131140000|2022-05-09 21:19:00|32276.3|32266.5|32276.3|32266.5|32276.3|32266.5|32276.3|32266.5|0
1652131150000|2022-05-09 21:19:10|32274.5|32264.7|32274.5|32264.7|32274.5|32264.7|32274.5|32264.7|0
1652131160000|2022-05-09 21:19:20|32274.8|32265|32273.4|32263.6|32274.8|32265|32273.4|32263.6|0
1652131180000|2022-05-09 21:19:40|32274.2|32264.4|32272.7|32262.9|32274.2|32264.4|32272.7|32262.9|0
1652131190000|2022-05-09 21:19:50|32274.8|32265|32274.5|32264.7|32274.8|32265|32274.5|32264.7|0
1652131200000|2022-05-09 21:20:00|32275.1|32265.3|32270.1|32260.3|32275.1|32265.3|32270.1|32260.3|0
1652131210000|2022-05-09 21:20:10|32270.2|32260.4|32273.1|32263.3|32273.1|32263.3|32270.2|32260.4|0
1652131230000|2022-05-09 21:20:30|32276.3|32266.5|32276.3|32266.5|32276.3|32266.5|32276.3|32266.5|0
1652131240000|2022-05-09 21:20:40|32278.3|32268.5|32278.3|32268.5|32278.3|32268.5|32278.3|32268.5|0
1652131320000|2022-05-09 21:22:00|32277.4|32267.6|32277.4|32267.6|32277.4|32267.6|32277.4|32267.6|0
1652131330000|2022-05-09 21:22:10|32278.3|32268.5|32278.1|32268.3|32278.3|32268.5|32278.1|32268.3|0
1652131340000|2022-05-09 21:22:20|32278.2|32268.4|32278.2|32268.4|32278.2|32268.4|32278.2|32268.4|0
1652131350000|2022-05-09 21:22:30|32278.7|32268.9|32279.1|32269.3|32279.1|32269.3|32278.7|32268.9|0
1652131370000|2022-05-09 21:22:50|32276.7|32266.9|32275.3|32265.5|32276.7|32266.9|32275.3|32265.5|0
1652131380000|2022-05-09 21:23:00|32275.6|32265.8|32275.2|32265.4|32275.6|32265.8|32275.2|32265.4|0
1652131420000|2022-05-09 21:23:40|32276.7|32266.9|32277|32267.2|32277|32267.2|32276.7|32266.9|0
1652131430000|2022-05-09 21:23:50|32276.7|32266.9|32277|32267.2|32277|32267.2|32276.7|32266.9|0
1652131440000|2022-05-09 21:24:00|32277.3|32267.5|32276.1|32266.3|32277.3|32267.5|32276.1|32266.3|0
1652131450000|2022-05-09 21:24:10|32275.8|32266|32273.8|32264|32275.8|32266|32273.8|32264|0
1652131460000|2022-05-09 21:24:20|32272|32262.2|32272|32262.2|32272|32262.2|32272|32262.2|0
1652131480000|2022-05-09 21:24:40|32272.5|32262.7|32274.6|32264.8|32274.6|32264.8|32272.3|32262.5|0
1652131490000|2022-05-09 21:24:50|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|32274.9|32265.1|0
1652131530000|2022-05-09 21:25:30|32277.3|32267.5|32274.9|32265.1|32277.3|32267.5|32274.9|32265.1|0
1652131540000|2022-05-09 21:25:40|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|32274.6|32264.8|0
1652131550000|2022-05-09 21:25:50|32274.7|32264.9|32274.7|32264.9|32276.4|32266.6|32274.7|32264.9|0
1652131660000|2022-05-09 21:27:40|32275|32265.2|32275|32265.2|32275|32265.2|32275|32265.2|0
1652131690000|2022-05-09 21:28:10|32273.3|32263.5|32273.3|32263.5|32273.3|32263.5|32273.3|32263.5|0
1652131700000|2022-05-09 21:28:20|32270.8|32261|32270.8|32261|32270.8|32261|32270.8|32261|0
1652131720000|2022-05-09 21:28:40|32270.9|32261.1|32270.9|32261.1|32270.9|32261.1|32270.9|32261.1|0
1652131730000|2022-05-09 21:28:50|32269.5|32259.7|32269.4|32259.6|32269.5|32259.7|32269.4|32259.6|0
1652131760000|2022-05-09 21:29:20|32269.6|32259.8|32269.6|32259.8|32269.6|32259.8|32269.6|32259.8|0
1652131770000|2022-05-09 21:29:30|32269.4|32259.6|32269.4|32259.6|32269.4|32259.6|32269.2|32259.4|0
1652131810000|2022-05-09 21:30:10|32269.2|32259.4|32269.4|32259.6|32269.4|32259.6|32269.2|32259.4|0
1652131820000|2022-05-09 21:30:20|32269.2|32259.4|32269.2|32259.4|32269.2|32259.4|32269.2|32259.4|0
1652131830000|2022-05-09 21:30:30|32268.9|32259.1|32270.9|32261.1|32270.9|32261.1|32268.9|32259.1|0
1652131840000|2022-05-09 21:30:40|32270.6|32260.8|32271|32261.2|32271.2|32261.4|32270.6|32260.8|0
1652131900000|2022-05-09 21:31:40|32269.4|32259.6|32268.6|32258.8|32269.4|32259.6|32268.6|32258.8|0
1652131920000|2022-05-09 21:32:00|32268.5|32258.7|32268.5|32258.7|32268.5|32258.7|32268.5|32258.7|0
1652131950000|2022-05-09 21:32:30|32268.2|32258.4|32268.2|32258.4|32268.2|32258.4|32268.2|32258.4|0
1652131960000|2022-05-09 21:32:40|32267|32257.2|32266.8|32257|32267|32257.2|32266.7|32256.9|0
1652131970000|2022-05-09 21:32:50|32266.7|32256.9|32266.7|32256.9|32266.7|32256.9|32266.7|32256.9|0
1652132010000|2022-05-09 21:33:30|32265.2|32255.4|32265.2|32255.4|32265.2|32255.4|32265.2|32255.4|0
1652132040000|2022-05-09 21:34:00|32264.6|32254.8|32264.6|32254.8|32264.6|32254.8|32264.6|32254.8|0
1652132050000|2022-05-09 21:34:10|32264.9|32255.1|32264.9|32255.1|32264.9|32255.1|32264.9|32255.1|0
1652132060000|2022-05-09 21:34:20|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|0
1652132090000|2022-05-09 21:34:50|32266.9|32257.1|32267|32257.2|32267|32257.2|32266.9|32257.1|0
1652132100000|2022-05-09 21:35:00|32267.3|32257.5|32267.3|32257.5|32267.3|32257.5|32267.3|32257.5|0
1652132120000|2022-05-09 21:35:20|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|0
1652132210000|2022-05-09 21:36:50|32266|32256.2|32266|32256.2|32266|32256.2|32266|32256.2|0
1652132240000|2022-05-09 21:37:20|32265.7|32255.9|32265.7|32255.9|32265.7|32255.9|32265.7|32255.9|0
1652132330000|2022-05-09 21:38:50|32264.3|32254.5|32264.3|32254.5|32264.3|32254.5|32264.3|32254.5|0
1652132340000|2022-05-09 21:39:00|32264.6|32254.8|32265.4|32255.6|32265.5|32255.7|32264.6|32254.8|0
1652132370000|2022-05-09 21:39:30|32266|32256.2|32266|32256.2|32266|32256.2|32266|32256.2|0
1652132400000|2022-05-09 21:40:00|32265.7|32255.9|32265.7|32255.9|32265.7|32255.9|32265.7|32255.9|0
1652132460000|2022-05-09 21:41:00|32265.8|32256|32265.8|32256|32265.8|32256|32265.8|32256|0
1652132480000|2022-05-09 21:41:20|32267.5|32257.7|32269|32259.2|32269|32259.2|32267.5|32257.7|0
1652132530000|2022-05-09 21:42:10|32265.2|32255.4|32265.1|32255.3|32265.2|32255.4|32265.1|32255.3|0
1652132560000|2022-05-09 21:42:40|32268.9|32259.1|32267.5|32257.7|32268.9|32259.1|32267.5|32257.7|0
1652132570000|2022-05-09 21:42:50|32266|32256.2|32266|32256.2|32266|32256.2|32266|32256.2|0
1652132600000|2022-05-09 21:43:20|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|0
1652132620000|2022-05-09 21:43:40|32264.9|32255.1|32263.2|32253.4|32264.9|32255.1|32263.2|32253.4|0
1652132650000|2022-05-09 21:44:10|32263.1|32253.3|32265.8|32256|32265.8|32256|32263.1|32253.3|0
1652132660000|2022-05-09 21:44:20|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|0
1652132680000|2022-05-09 21:44:40|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|0
1652132700000|2022-05-09 21:45:00|32265.8|32256|32265.8|32256|32265.8|32256|32265.8|32256|0
1652132710000|2022-05-09 21:45:10|32265.9|32256.1|32265.9|32256.1|32265.9|32256.1|32265.9|32256.1|0
1652132720000|2022-05-09 21:45:20|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|32266.2|32256.4|0
1652132770000|2022-05-09 21:46:10|32265.9|32256.1|32265.9|32256.1|32265.9|32256.1|32265.9|32256.1|0
1652132790000|2022-05-09 21:46:30|32266|32256.2|32266|32256.2|32266|32256.2|32266|32256.2|0
1652132810000|2022-05-09 21:46:50|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|0
1652132830000|2022-05-09 21:47:10|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|0
1652132840000|2022-05-09 21:47:20|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|32266.1|32256.3|0
1652132880000|2022-05-09 21:48:00|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|32266.4|32256.6|0
1652132900000|2022-05-09 21:48:20|32268.2|32258.4|32268.4|32258.6|32268.4|32258.6|32268.2|32258.4|0
1652132910000|2022-05-09 21:48:30|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|32268.7|32258.9|0
1652132920000|2022-05-09 21:48:40|32268.4|32258.6|32268.4|32258.6|32268.4|32258.6|32268.4|32258.6|0
1652132930000|2022-05-09 21:48:50|32268.7|32258.9|32267.8|32258|32268.7|32258.9|32267.6|32257.8|0
1652132940000|2022-05-09 21:49:00|32268.1|32258.3|32267.8|32258|32268.1|32258.3|32267.8|32258|0
1652132950000|2022-05-09 21:49:10|32267.2|32257.4|32267.2|32257.4|32267.2|32257.4|32267.2|32257.4|0
1652132960000|2022-05-09 21:49:20|32267.8|32258|32267.8|32258|32267.8|32258|32267.8|32258|0
1652132980000|2022-05-09 21:49:40|32267.2|32257.4|32267.2|32257.4|32267.2|32257.4|32267.2|32257.4|0
1652133010000|2022-05-09 21:50:10|32267.8|32258|32267.8|32258|32267.8|32258|32267.8|32258|0
1652133020000|2022-05-09 21:50:20|32268.1|32258.3|32267.9|32258.1|32268.2|32258.4|32267.9|32258.1|0
1652133030000|2022-05-09 21:50:30|32268.2|32258.4|32268.2|32258.4|32268.2|32258.4|32268.2|32258.4|0
1652133040000|2022-05-09 21:50:40|32268.8|32259|32268.6|32258.8|32268.8|32259|32268.5|32258.7|0
1652133050000|2022-05-09 21:50:50|32268.9|32259.1|32268.6|32258.8|32268.9|32259.1|32268.6|32258.8|0
1652133070000|2022-05-09 21:51:10|32268|32258.2|32268|32258.2|32268|32258.2|32268|32258.2|0
1652133090000|2022-05-09 21:51:30|32269.1|32259.3|32269.7|32259.9|32269.7|32259.9|32268.8|32259|0
1652133100000|2022-05-09 21:51:40|32269.9|32260.1|32269.9|32260.1|32269.9|32260.1|32269.9|32260.1|0
1652133130000|2022-05-09 21:52:10|32270.1|32260.3|32270.5|32260.7|32270.5|32260.7|32270.1|32260.3|0
1652133150000|2022-05-09 21:52:30|32271.3|32261.5|32271.3|32261.5|32271.3|32261.5|32271.3|32261.5|0
1652133170000|2022-05-09 21:52:50|32271|32261.2|32271|32261.2|32271|32261.2|32271|32261.2|0
1652133180000|2022-05-09 21:53:00|32271.3|32261.5|32271.3|32261.5|32271.3|32261.5|32271.3|32261.5|0
1652133190000|2022-05-09 21:53:10|32271.7|32261.9|32271.9|32262.1|32271.9|32262.1|32271.7|32261.9|0
1652133220000|2022-05-09 21:53:40|32271.7|32261.9|32271.7|32261.9|32271.7|32261.9|32271.7|32261.9|0
1652133240000|2022-05-09 21:54:00|32273.3|32263.5|32273.3|32263.5|32273.3|32263.5|32273.3|32263.5|0
1652133250000|2022-05-09 21:54:10|32274.1|32264.3|32274.1|32264.3|32274.1|32264.3|32274.1|32264.3|0
1652133260000|2022-05-09 21:54:20|32274.4|32264.6|32274.4|32264.6|32274.4|32264.6|32274.4|32264.6|0
1652133290000|2022-05-09 21:54:50|32274.7|32264.9|32274.7|32264.9|32274.7|32264.9|32274.7|32264.9|0
1652133300000|2022-05-09 21:55:00|32274.6|32264.8|32277|32267.2|32277|32267.2|32274.6|32264.8|0
1652133310000|2022-05-09 21:55:10|32277.3|32267.5|32277.3|32267.5|32277.3|32267.5|32277.3|32267.5|0
1652133320000|2022-05-09 21:55:20|32277|32267.2|32277|32267.2|32277|32267.2|32277|32267.2|0
1652133340000|2022-05-09 21:55:40|32277.9|32268.1|32277.9|32268.1|32277.9|32268.1|32277.9|32268.1|0
1652133350000|2022-05-09 21:55:50|32277|32267.2|32277.6|32267.8|32277.6|32267.8|32277|32267.2|0
1652133360000|2022-05-09 21:56:00|32277|32267.2|32277|32267.2|32277|32267.2|32277|32267.2|0
1652133400000|2022-05-09 21:56:40|32279.3|32269.5|32279.3|32269.5|32279.3|32269.5|32279.3|32269.5|0
1652133410000|2022-05-09 21:56:50|32280.2|32270.4|32277.9|32268.1|32282|32272.2|32277.9|32268.1|0
1652133420000|2022-05-09 21:57:00|32278.4|32268.6|32278.4|32268.6|32278.4|32268.6|32278.4|32268.6|0
1652133440000|2022-05-09 21:57:20|32278.5|32268.7|32278.5|32268.7|32278.5|32268.7|32278.5|32268.7|0
1652133460000|2022-05-09 21:57:40|32279.1|32269.3|32281.3|32271.5|32281.3|32271.5|32279.1|32269.3|0
1652133490000|2022-05-09 21:58:10|32279.3|32269.5|32279.3|32269.5|32279.3|32269.5|32279.3|32269.5|0
1652133500000|2022-05-09 21:58:20|32279.9|32270.1|32279.9|32270.1|32279.9|32270.1|32279.9|32270.1|0
1652133510000|2022-05-09 21:58:30|32279.6|32269.8|32279.6|32269.8|32279.6|32269.8|32279.6|32269.8|0
1652133520000|2022-05-09 21:58:40|32281.1|32271.3|32281.1|32271.3|32281.1|32271.3|32281.1|32271.3|0
1652133530000|2022-05-09 21:58:50|32281.3|32271.5|32281.3|32271.5|32281.3|32271.5|32281.3|32271.5|0
1652133540000|2022-05-09 21:59:00|32280.2|32270.4|32282.8|32273|32282.8|32273|32280.2|32270.4|0
1652133550000|2022-05-09 21:59:10|32285.8|32276|32288.1|32278.3|32288.1|32278.3|32284.3|32274.5|0
1652133560000|2022-05-09 21:59:20|32288.2|32278.4|32291.2|32281.4|32291.3|32281.5|32288.2|32278.4|0
1652133570000|2022-05-09 21:59:30|32291.8|32282|32289.7|32279.9|32291.8|32282|32289.7|32279.9|0
1652133580000|2022-05-09 21:59:40|32291.8|32282|32289.6|32279.8|32293.6|32283.8|32289.6|32279.8|0
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32310.7|32305.9|32312.7|32307.9|32295.7|32290.9|25
1652133610000|2022-05-09 22:00:10|32307.7|32302.9|32312.7|32307.9|32320.2|32315.4|32306.7|32301.9|26
1652133620000|2022-05-09 22:00:20|32312.2|32307.4|32326.2|32321.4|32330.2|32325.4|32311.7|32306.9|42
1652133630000|2022-05-09 22:00:30|32325.7|32320.9|32321.7|32316.9|32328.2|32323.4|32320.7|32315.9|13
1652133640000|2022-05-09 22:00:40|32322.2|32317.4|32329.2|32324.4|32330.2|32325.4|32321.7|32316.9|19
1652133650000|2022-05-09 22:00:50|32331.2|32326.4|32332.2|32327.4|32334.2|32329.4|32331.2|32326.4|16
1652133660000|2022-05-09 22:01:00|32332.7|32327.9|32328.7|32323.9|32332.7|32327.9|32322.7|32317.9|19
1652133670000|2022-05-09 22:01:10|32328.2|32323.4|32332.7|32327.9|32333.7|32328.9|32327.7|32322.9|6
1652133680000|2022-05-09 22:01:20|32333.2|32328.4|32331.7|32326.9|32334.2|32329.4|32330.2|32325.4|7
1652133690000|2022-05-09 22:01:30|32332.2|32327.4|32330.2|32325.4|32333.2|32328.4|32329.7|32324.9|4
1652133700000|2022-05-09 22:01:40|32332.2|32327.4|32321.7|32316.9|32332.2|32327.4|32321.7|32316.9|10
1652133710000|2022-05-09 22:01:50|32322.7|32317.9|32329.2|32324.4|32329.7|32324.9|32322.7|32317.9|12
1652133720000|2022-05-09 22:02:00|32329.7|32324.9|32331.7|32326.9|32332.7|32327.9|32328.7|32323.9|10
1652133730000|2022-05-09 22:02:10|32332.2|32327.4|32317.7|32312.9|32332.2|32327.4|32317.7|32312.9|7
1652133740000|2022-05-09 22:02:20|32317.2|32312.4|32312.7|32307.9|32318.2|32313.4|32312.7|32307.9|8
1652133750000|2022-05-09 22:02:30|32313.2|32308.4|32309.2|32304.4|32313.7|32308.9|32308.7|32303.9|19
1652133760000|2022-05-09 22:02:40|32309.7|32304.9|32311.7|32306.9|32312.7|32307.9|32308.2|32303.4|11
1652133770000|2022-05-09 22:02:50|32312.7|32307.9|32304.7|32299.9|32314.2|32309.4|32304.2|32299.4|16
1652133780000|2022-05-09 22:03:00|32304.2|32299.4|32306.2|32301.4|32306.2|32301.4|32304.2|32299.4|4
1652133790000|2022-05-09 22:03:10|32305.7|32300.9|32313.7|32308.9|32313.7|32308.9|32305.7|32300.9|9
1652133800000|2022-05-09 22:03:20|32313.2|32308.4|32319.2|32314.4|32319.2|32314.4|32313.2|32308.4|3
1652133810000|2022-05-09 22:03:30|32319.7|32314.9|32318.2|32313.4|32320.2|32315.4|32317.7|32312.9|2
1652133820000|2022-05-09 22:03:40|32317.7|32312.9|32316.7|32311.9|32317.7|32312.9|32316.7|32311.9|0
1652133830000|2022-05-09 22:03:50|32316.2|32311.4|32312.2|32307.4|32316.7|32311.9|32310.7|32305.9|3
1652133840000|2022-05-09 22:04:00|32311.7|32306.9|32311.7|32306.9|32312.2|32307.4|32311.2|32306.4|0
1652133850000|2022-05-09 22:04:10|32311.2|32306.4|32308.7|32303.9|32311.2|32306.4|32307.7|32302.9|1
1652133860000|2022-05-09 22:04:20|32308.2|32303.4|32308.7|32303.9|32309.7|32304.9|32307.2|32302.4|3
1652133870000|2022-05-09 22:04:30|32309.2|32304.4|32306.2|32301.4|32309.2|32304.4|32306.2|32301.4|5
1652133880000|2022-05-09 22:04:40|32306.7|32301.9|32306.7|32301.9|32308.2|32303.4|32306.7|32301.9|2
1652133890000|2022-05-09 22:04:50|32307.2|32302.4|32306.7|32301.9|32307.7|32302.9|32306.7|32301.9|2
1652133900000|2022-05-09 22:05:00|32307.2|32302.4|32314.2|32309.4|32314.2|32309.4|32307.2|32302.4|11
1652133910000|2022-05-09 22:05:10|32313.7|32308.9|32315.7|32310.9|32315.7|32310.9|32313.7|32308.9|0
1652133920000|2022-05-09 22:05:20|32316.2|32311.4|32313.2|32308.4|32316.2|32311.4|32313.2|32308.4|2
1652133930000|2022-05-09 22:05:30|32314.7|32309.9|32308.7|32303.9|32314.7|32309.9|32308.7|32303.9|13
1652133940000|2022-05-09 22:05:40|32308.2|32303.4|32307.7|32302.9|32308.2|32303.4|32307.2|32302.4|0
1652133950000|2022-05-09 22:05:50|32306.7|32301.9|32309.2|32304.4|32309.2|32304.4|32306.7|32301.9|3
1652133960000|2022-05-09 22:06:00|32309.7|32304.9|32311.2|32306.4|32311.2|32306.4|32309.7|32304.9|1
1652133970000|2022-05-09 22:06:10|32311.7|32306.9|32316.7|32311.9|32316.7|32311.9|32311.7|32306.9|3
1652133980000|2022-05-09 22:06:20|32316.2|32311.4|32312.2|32307.4|32316.2|32311.4|32309.7|32304.9|4
1652133990000|2022-05-09 22:06:30|32312.7|32307.9|32313.2|32308.4|32313.2|32308.4|32312.2|32307.4|1
1652134000000|2022-05-09 22:06:40|32313.7|32308.9|32317.2|32312.4|32317.2|32312.4|32313.7|32308.9|2
1652134010000|2022-05-09 22:06:50|32316.7|32311.9|32314.7|32309.9|32316.7|32311.9|32314.7|32309.9|10
1652134020000|2022-05-09 22:07:00|32319.2|32314.4|32321.7|32316.9|32322.7|32317.9|32318.7|32313.9|11
1652134030000|2022-05-09 22:07:10|32321.2|32316.4|32321.7|32316.9|32321.7|32316.9|32317.2|32312.4|7
1652134040000|2022-05-09 22:07:20|32322.2|32317.4|32319.2|32314.4|32322.2|32317.4|32317.7|32312.9|7
1652134050000|2022-05-09 22:07:30|32318.7|32313.9|32319.2|32314.4|32319.2|32314.4|32318.7|32313.9|0
1652134060000|2022-05-09 22:07:40|32318.7|32313.9|32317.7|32312.9|32318.7|32313.9|32317.7|32312.9|0
1652134070000|2022-05-09 22:07:50|32315.2|32310.4|32315.7|32310.9|32315.7|32310.9|32315.2|32310.4|2
1652134080000|2022-05-09 22:08:00|32316.2|32311.4|32320.2|32315.4|32320.2|32315.4|32316.2|32311.4|4
1652134090000|2022-05-09 22:08:10|32320.7|32315.9|32319.2|32314.4|32320.7|32315.9|32318.7|32313.9|1
1652134100000|2022-05-09 22:08:20|32319.7|32314.9|32320.7|32315.9|32320.7|32315.9|32319.7|32314.9|1
1652134110000|2022-05-09 22:08:30|32319.7|32314.9|32320.2|32315.4|32323.2|32318.4|32319.7|32314.9|9
1652134120000|2022-05-09 22:08:40|32321.2|32316.4|32319.7|32314.9|32321.2|32316.4|32319.2|32314.4|4
1652134130000|2022-05-09 22:08:50|32320.2|32315.4|32319.2|32314.4|32322.2|32317.4|32319.2|32314.4|9
1652134140000|2022-05-09 22:09:00|32318.2|32313.4|32318.7|32313.9|32319.7|32314.9|32318.2|32313.4|4
1652134150000|2022-05-09 22:09:10|32319.2|32314.4|32317.7|32312.9|32319.7|32314.9|32317.7|32312.9|2
1652134160000|2022-05-09 22:09:20|32314.7|32309.9|32313.2|32308.4|32315.2|32310.4|32313.2|32308.4|10
1652134170000|2022-05-09 22:09:30|32312.7|32307.9|32311.2|32306.4|32312.7|32307.9|32310.7|32305.9|5
1652134180000|2022-05-09 22:09:40|32311.7|32306.9|32310.7|32305.9|32311.7|32306.9|32310.7|32305.9|3
1652134190000|2022-05-09 22:09:50|32310.2|32305.4|32307.2|32302.4|32310.2|32305.4|32305.2|32300.4|12
1652134200000|2022-05-09 22:10:00|32308.7|32303.9|32308.2|32303.4|32312.2|32307.4|32308.2|32303.4|5
1652134210000|2022-05-09 22:10:10|32308.7|32303.9|32304.7|32299.9|32309.2|32304.4|32304.2|32299.4|7
1652134220000|2022-05-09 22:10:20|32302.7|32297.9|32301.2|32296.4|32303.7|32298.9|32300.7|32295.9|2
1652134230000|2022-05-09 22:10:30|32305.2|32300.4|32307.2|32302.4|32307.2|32302.4|32305.2|32300.4|11
1652134240000|2022-05-09 22:10:40|32307.7|32302.9|32304.7|32299.9|32308.2|32303.4|32304.7|32299.9|9
1652134250000|2022-05-09 22:10:50|32303.7|32298.9|32302.2|32297.4|32303.7|32298.9|32301.7|32296.9|21
1652134260000|2022-05-09 22:11:00|32301.7|32296.9|32301.7|32296.9|32302.2|32297.4|32301.7|32296.9|1
1652134270000|2022-05-09 22:11:10|32301.2|32296.4|32299.7|32294.9|32301.2|32296.4|32299.2|32294.4|8
1652134280000|2022-05-09 22:11:20|32299.2|32294.4|32295.7|32290.9|32299.2|32294.4|32294.7|32289.9|5
1652134290000|2022-05-09 22:11:30|32295.2|32290.4|32295.2|32290.4|32295.7|32290.9|32295.2|32290.4|0
1652134300000|2022-05-09 22:11:40|32295.7|32290.9|32294.2|32289.4|32297.2|32292.4|32294.2|32289.4|18
1652134310000|2022-05-09 22:11:50|32294.7|32289.9|32295.2|32290.4|32295.2|32290.4|32292.7|32287.9|5
1652134320000|2022-05-09 22:12:00|32294.7|32289.9|32298.2|32293.4|32298.2|32293.4|32294.7|32289.9|3
1652134330000|2022-05-09 22:12:10|32298.7|32293.9|32300.7|32295.9|32301.2|32296.4|32298.7|32293.9|1
1652134340000|2022-05-09 22:12:20|32301.2|32296.4|32302.7|32297.9|32302.7|32297.9|32300.2|32295.4|2
1652134350000|2022-05-09 22:12:30|32302.2|32297.4|32302.7|32297.9|32302.7|32297.9|32302.2|32297.4|0
1652134360000|2022-05-09 22:12:40|32303.2|32298.4|32304.2|32299.4|32304.2|32299.4|32303.2|32298.4|0
1652134370000|2022-05-09 22:12:50|32306.2|32301.4|32307.7|32302.9|32307.7|32302.9|32306.2|32301.4|2
1652134380000|2022-05-09 22:13:00|32307.2|32302.4|32314.2|32309.4|32314.2|32309.4|32307.2|32302.4|4
1652134390000|2022-05-09 22:13:10|32314.7|32309.9|32319.2|32314.4|32319.2|32314.4|32314.2|32309.4|6
1652134400000|2022-05-09 22:13:20|32318.7|32313.9|32318.7|32313.9|32319.7|32314.9|32318.2|32313.4|5
1652134410000|2022-05-09 22:13:30|32320.7|32315.9|32321.2|32316.4|32324.2|32319.4|32320.2|32315.4|17
1652134420000|2022-05-09 22:13:40|32320.2|32315.4|32317.2|32312.4|32320.2|32315.4|32317.2|32312.4|6
1652134430000|2022-05-09 22:13:50|32316.7|32311.9|32315.7|32310.9|32316.7|32311.9|32313.2|32308.4|3
1652134440000|2022-05-09 22:14:00|32316.2|32311.4|32322.2|32317.4|32322.2|32317.4|32316.2|32311.4|0
1652134450000|2022-05-09 22:14:10|32321.7|32316.9|32319.7|32314.9|32321.7|32316.9|32319.7|32314.9|1
1652134460000|2022-05-09 22:14:20|32320.7|32315.9|32322.2|32317.4|32323.2|32318.4|32320.2|32315.4|0
1652134470000|2022-05-09 22:14:30|32322.7|32317.9|32325.2|32320.4|32329.2|32324.4|32322.7|32317.9|11
1652134480000|2022-05-09 22:14:40|32325.7|32320.9|32326.7|32321.9|32327.2|32322.4|32325.2|32320.4|2
1652134490000|2022-05-09 22:14:50|32327.2|32322.4|32327.2|32322.4|32327.2|32322.4|32327.2|32322.4|0
1652134500000|2022-05-09 22:15:00|32327.7|32322.9|32331.2|32326.4|32331.2|32326.4|32327.2|32322.4|3
1652134510000|2022-05-09 22:15:10|32330.7|32325.9|32330.7|32325.9|32330.7|32325.9|32330.7|32325.9|1
1652134520000|2022-05-09 22:15:20|32331.7|32326.9|32333.7|32328.9|32334.7|32329.9|32331.7|32326.9|17
1652134530000|2022-05-09 22:15:30|32334.2|32329.4|32338.7|32333.9|32338.7|32333.9|32334.2|32329.4|15
1652134540000|2022-05-09 22:15:40|32339.2|32334.4|32339.2|32334.4|32339.7|32334.9|32338.7|32333.9|6
1652134550000|2022-05-09 22:15:50|32338.7|32333.9|32339.7|32334.9|32339.7|32334.9|32338.7|32333.9|7
1652134560000|2022-05-09 22:16:00|32340.2|32335.4|32330.7|32325.9|32340.2|32335.4|32330.2|32325.4|17
1652134570000|2022-05-09 22:16:10|32330.2|32325.4|32333.7|32328.9|32333.7|32328.9|32329.7|32324.9|3
1652134580000|2022-05-09 22:16:20|32334.2|32329.4|32332.7|32327.9|32334.2|32329.4|32332.7|32327.9|1
1652134590000|2022-05-09 22:16:30|32333.2|32328.4|32334.2|32329.4|32334.2|32329.4|32333.2|32328.4|2
1652134600000|2022-05-09 22:16:40|32333.7|32328.9|32332.2|32327.4|32333.7|32328.9|32332.2|32327.4|0
1652134610000|2022-05-09 22:16:50|32331.7|32326.9|32326.2|32321.4|32331.7|32326.9|32325.2|32320.4|12
1652134620000|2022-05-09 22:17:00|32326.7|32321.9|32326.2|32321.4|32326.7|32321.9|32325.7|32320.9|1
1652134630000|2022-05-09 22:17:10|32325.7|32320.9|32324.2|32319.4|32326.2|32321.4|32324.2|32319.4|10
1652134640000|2022-05-09 22:17:20|32324.7|32319.9|32331.2|32326.4|32331.2|32326.4|32324.2|32319.4|2
1652134650000|2022-05-09 22:17:30|32331.7|32326.9|32331.7|32326.9|32332.2|32327.4|32331.7|32326.9|0
1652134660000|2022-05-09 22:17:40|32332.2|32327.4|32333.2|32328.4|32333.2|32328.4|32332.2|32327.4|0
1652134670000|2022-05-09 22:17:50|32332.7|32327.9|32338.2|32333.4|32339.2|32334.4|32332.2|32327.4|3
1652134680000|2022-05-09 22:18:00|32339.2|32334.4|32336.7|32331.9|32339.2|32334.4|32336.7|32331.9|5
1652134690000|2022-05-09 22:18:10|32338.2|32333.4|32334.7|32329.9|32338.2|32333.4|32334.7|32329.9|2
1652134700000|2022-05-09 22:18:20|32335.2|32330.4|32333.2|32328.4|32336.2|32331.4|32333.2|32328.4|3
1652134710000|2022-05-09 22:18:30|32333.7|32328.9|32333.7|32328.9|32334.7|32329.9|32333.2|32328.4|0
1652134720000|2022-05-09 22:18:40|32334.2|32329.4|32334.7|32329.9|32334.7|32329.9|32333.7|32328.9|0
1652134730000|2022-05-09 22:18:50|32334.2|32329.4|32327.7|32322.9|32334.7|32329.9|32320.2|32315.4|57
1652134740000|2022-05-09 22:19:00|32328.2|32323.4|32328.7|32323.9|32328.7|32323.9|32327.2|32322.4|3
1652134750000|2022-05-09 22:19:10|32329.2|32324.4|32328.2|32323.4|32329.7|32324.9|32325.2|32320.4|6
1652134760000|2022-05-09 22:19:20|32328.7|32323.9|32331.7|32326.9|32331.7|32326.9|32326.2|32321.4|10
1652134770000|2022-05-09 22:19:30|32332.2|32327.4|32336.7|32331.9|32336.7|32331.9|32332.2|32327.4|10
1652134780000|2022-05-09 22:19:40|32336.2|32331.4|32333.7|32328.9|32336.2|32331.4|32333.7|32328.9|5
1652134790000|2022-05-09 22:19:50|32333.2|32328.4|32334.7|32329.9|32334.7|32329.9|32333.2|32328.4|3
1652134800000|2022-05-09 22:20:00|32335.2|32330.4|32341.7|32336.9|32341.7|32336.9|32335.2|32330.4|14
1652134810000|2022-05-09 22:20:10|32341.2|32336.4|32341.2|32336.4|32341.7|32336.9|32339.7|32334.9|5
1652134820000|2022-05-09 22:20:20|32341.7|32336.9|32341.2|32336.4|32341.7|32336.9|32340.7|32335.9|4
1652134830000|2022-05-09 22:20:30|32338.7|32333.9|32338.7|32333.9|32340.2|32335.4|32338.2|32333.4|6
1652134840000|2022-05-09 22:20:40|32338.2|32333.4|32340.2|32335.4|32340.2|32335.4|32338.2|32333.4|0
1652134850000|2022-05-09 22:20:50|32341.7|32336.9|32342.7|32337.9|32342.7|32337.9|32341.7|32336.9|7
1652134860000|2022-05-09 22:21:00|32343.2|32338.4|32343.7|32338.9|32343.7|32338.9|32343.2|32338.4|1
1652134870000|2022-05-09 22:21:10|32343.2|32338.4|32341.7|32336.9|32343.2|32338.4|32341.2|32336.4|3
1652134880000|2022-05-09 22:21:20|32342.2|32337.4|32340.7|32335.9|32342.2|32337.4|32340.7|32335.9|1
1652134890000|2022-05-09 22:21:30|32341.2|32336.4|32340.7|32335.9|32341.7|32336.9|32340.7|32335.9|2
1652134900000|2022-05-09 22:21:40|32340.2|32335.4|32340.2|32335.4|32340.2|32335.4|32340.2|32335.4|0
1652134910000|2022-05-09 22:21:50|32339.7|32334.9|32333.7|32328.9|32339.7|32334.9|32331.7|32326.9|6
1652134920000|2022-05-09 22:22:00|32333.2|32328.4|32335.2|32330.4|32335.2|32330.4|32333.2|32328.4|0
1652134930000|2022-05-09 22:22:10|32334.7|32329.9|32333.7|32328.9|32335.2|32330.4|32333.7|32328.9|5
1652134940000|2022-05-09 22:22:20|32333.2|32328.4|32331.7|32326.9|32333.2|32328.4|32329.7|32324.9|4
1652134950000|2022-05-09 22:22:30|32333.7|32328.9|32329.2|32324.4|32333.7|32328.9|32329.2|32324.4|4
1652134960000|2022-05-09 22:22:40|32328.7|32323.9|32329.7|32324.9|32330.2|32325.4|32328.7|32323.9|0
1652134970000|2022-05-09 22:22:50|32335.7|32330.9|32337.2|32332.4|32337.2|32332.4|32335.2|32330.4|4
1652134980000|2022-05-09 22:23:00|32336.7|32331.9|32337.2|32332.4|32338.2|32333.4|32336.7|32331.9|4
1652134990000|2022-05-09 22:23:10|32336.7|32331.9|32337.7|32332.9|32337.7|32332.9|32336.7|32331.9|3
1652135000000|2022-05-09 22:23:20|32336.7|32331.9|32335.2|32330.4|32336.7|32331.9|32334.7|32329.9|4
1652135010000|2022-05-09 22:23:30|32335.7|32330.9|32337.7|32332.9|32338.2|32333.4|32335.7|32330.9|2
1652135020000|2022-05-09 22:23:40|32336.7|32331.9|32337.7|32332.9|32337.7|32332.9|32336.7|32331.9|2
1652135030000|2022-05-09 22:23:50|32338.2|32333.4|32337.7|32332.9|32338.2|32333.4|32337.7|32332.9|0
1652135040000|2022-05-09 22:24:00|32336.2|32331.4|32334.2|32329.4|32336.2|32331.4|32333.2|32328.4|8
1652135050000|2022-05-09 22:24:10|32333.2|32328.4|32330.7|32325.9|32333.2|32328.4|32330.7|32325.9|3
1652135060000|2022-05-09 22:24:20|32330.2|32325.4|32329.2|32324.4|32330.2|32325.4|32328.7|32323.9|1
1652135070000|2022-05-09 22:24:30|32328.7|32323.9|32331.7|32326.9|32331.7|32326.9|32327.7|32322.9|5
1652135080000|2022-05-09 22:24:40|32332.7|32327.9|32332.7|32327.9|32332.7|32327.9|32332.7|32327.9|1
1652135090000|2022-05-09 22:24:50|32333.2|32328.4|32334.7|32329.9|32335.7|32330.9|32333.2|32328.4|2
1652135100000|2022-05-09 22:25:00|32335.2|32330.4|32335.2|32330.4|32336.7|32331.9|32335.2|32330.4|1
1652135110000|2022-05-09 22:25:10|32334.7|32329.9|32334.7|32329.9|32335.7|32330.9|32334.7|32329.9|3
1652135120000|2022-05-09 22:25:20|32334.2|32329.4|32334.7|32329.9|32334.7|32329.9|32334.2|32329.4|0
1652135130000|2022-05-09 22:25:30|32333.7|32328.9|32334.2|32329.4|32334.2|32329.4|32333.7|32328.9|1
1652135140000|2022-05-09 22:25:40|32334.7|32329.9|32335.2|32330.4|32335.7|32330.9|32334.7|32329.9|1
1652135150000|2022-05-09 22:25:50|32334.7|32329.9|32335.7|32330.9|32335.7|32330.9|32334.7|32329.9|4
1652135160000|2022-05-09 22:26:00|32335.2|32330.4|32337.2|32332.4|32337.2|32332.4|32335.2|32330.4|20
1652135170000|2022-05-09 22:26:10|32337.7|32332.9|32336.2|32331.4|32338.2|32333.4|32334.7|32329.9|6
1652135180000|2022-05-09 22:26:20|32336.7|32331.9|32339.2|32334.4|32341.2|32336.4|32336.7|32331.9|2
1652135190000|2022-05-09 22:26:30|32338.7|32333.9|32338.7|32333.9|32338.7|32333.9|32338.7|32333.9|0
1652135200000|2022-05-09 22:26:40|32339.2|32334.4|32338.7|32333.9|32339.2|32334.4|32338.7|32333.9|0
1652135210000|2022-05-09 22:26:50|32340.2|32335.4|32339.2|32334.4|32340.2|32335.4|32339.2|32334.4|4
1652135220000|2022-05-09 22:27:00|32339.7|32334.9|32339.2|32334.4|32340.2|32335.4|32339.2|32334.4|1
1652135230000|2022-05-09 22:27:10|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|0
1652135240000|2022-05-09 22:27:20|32339.2|32334.4|32339.2|32334.4|32339.2|32334.4|32338.7|32333.9|1
1652135250000|2022-05-09 22:27:30|32338.7|32333.9|32340.2|32335.4|32340.2|32335.4|32338.2|32333.4|0
1652135260000|2022-05-09 22:27:40|32341.2|32336.4|32341.2|32336.4|32341.2|32336.4|32341.2|32336.4|1
1652135270000|2022-05-09 22:27:50|32340.7|32335.9|32338.2|32333.4|32340.7|32335.9|32338.2|32333.4|2
1652135280000|2022-05-09 22:28:00|32337.7|32332.9|32338.2|32333.4|32339.2|32334.4|32337.7|32332.9|2
1652135310000|2022-05-09 22:28:30|32338.7|32333.9|32338.7|32333.9|32339.2|32334.4|32338.7|32333.9|1
1652135320000|2022-05-09 22:28:40|32339.2|32334.4|32339.2|32334.4|32339.2|32334.4|32339.2|32334.4|0
1652135330000|2022-05-09 22:28:50|32339.7|32334.9|32339.7|32334.9|32340.2|32335.4|32339.7|32334.9|0
1652135340000|2022-05-09 22:29:00|32338.7|32333.9|32339.2|32334.4|32339.2|32334.4|32338.7|32333.9|8
1652135350000|2022-05-09 22:29:10|32338.7|32333.9|32339.7|32334.9|32339.7|32334.9|32336.7|32331.9|15
1652135360000|2022-05-09 22:29:20|32339.2|32334.4|32339.2|32334.4|32340.2|32335.4|32339.2|32334.4|0
1652135380000|2022-05-09 22:29:40|32338.7|32333.9|32337.2|32332.4|32338.7|32333.9|32336.2|32331.4|6
1652135390000|2022-05-09 22:29:50|32336.7|32331.9|32338.2|32333.4|32338.2|32333.4|32336.2|32331.4|1
1652135400000|2022-05-09 22:30:00|32338.7|32333.9|32338.7|32333.9|32342.2|32337.4|32338.7|32333.9|20
1652135410000|2022-05-09 22:30:10|32338.2|32333.4|32342.2|32337.4|32342.2|32337.4|32338.2|32333.4|4
1652135420000|2022-05-09 22:30:20|32341.7|32336.9|32341.2|32336.4|32342.7|32337.9|32341.2|32336.4|5
1652135430000|2022-05-09 22:30:30|32341.7|32336.9|32341.2|32336.4|32341.7|32336.9|32341.2|32336.4|0
1652135440000|2022-05-09 22:30:40|32341.7|32336.9|32341.7|32336.9|32341.7|32336.9|32341.7|32336.9|0
1652135450000|2022-05-09 22:30:50|32341.2|32336.4|32344.7|32339.9|32344.7|32339.9|32338.2|32333.4|15
1652135460000|2022-05-09 22:31:00|32346.2|32341.4|32350.7|32345.9|32350.7|32345.9|32345.7|32340.9|10
1652135470000|2022-05-09 22:31:10|32351.2|32346.4|32347.2|32342.4|32352.2|32347.4|32347.2|32342.4|20
1652135480000|2022-05-09 22:31:20|32346.2|32341.4|32343.2|32338.4|32346.2|32341.4|32343.2|32338.4|4
1652135490000|2022-05-09 22:31:30|32342.2|32337.4|32341.2|32336.4|32343.2|32338.4|32341.2|32336.4|6
1652135500000|2022-05-09 22:31:40|32341.7|32336.9|32346.7|32341.9|32346.7|32341.9|32341.7|32336.9|12
1652135510000|2022-05-09 22:31:50|32347.2|32342.4|32346.2|32341.4|32347.2|32342.4|32345.2|32340.4|3
1652135520000|2022-05-09 22:32:00|32346.7|32341.9|32353.2|32348.4|32353.7|32348.9|32346.7|32341.9|9
1652135530000|2022-05-09 22:32:10|32353.7|32348.9|32347.2|32342.4|32353.7|32348.9|32347.2|32342.4|7
1652135540000|2022-05-09 22:32:20|32346.7|32341.9|32345.7|32340.9|32346.7|32341.9|32345.7|32340.9|0
1652135550000|2022-05-09 22:32:30|32345.2|32340.4|32350.2|32345.4|32350.2|32345.4|32345.2|32340.4|8
1652135560000|2022-05-09 22:32:40|32349.7|32344.9|32351.2|32346.4|32351.2|32346.4|32349.7|32344.9|2
1652135570000|2022-05-09 22:32:50|32351.7|32346.9|32352.2|32347.4|32352.7|32347.9|32351.2|32346.4|6
1652135580000|2022-05-09 22:33:00|32351.7|32346.9|32351.7|32346.9|32352.2|32347.4|32351.7|32346.9|2
1652135590000|2022-05-09 22:33:10|32354.2|32349.4|32354.2|32349.4|32354.2|32349.4|32354.2|32349.4|12
1652135600000|2022-05-09 22:33:20|32354.7|32349.9|32356.2|32351.4|32357.7|32352.9|32354.2|32349.4|14
1652135610000|2022-05-09 22:33:30|32353.2|32348.4|32352.2|32347.4|32353.2|32348.4|32351.2|32346.4|15
1652135620000|2022-05-09 22:33:40|32352.7|32347.9|32355.2|32350.4|32357.7|32352.9|32352.2|32347.4|3
1652135630000|2022-05-09 22:33:50|32354.7|32349.9|32355.7|32350.9|32355.7|32350.9|32354.2|32349.4|0
1652135640000|2022-05-09 22:34:00|32356.2|32351.4|32356.7|32351.9|32357.2|32352.4|32356.2|32351.4|1
1652135650000|2022-05-09 22:34:10|32357.2|32352.4|32356.7|32351.9|32357.2|32352.4|32356.7|32351.9|1
1652135660000|2022-05-09 22:34:20|32357.2|32352.4|32353.2|32348.4|32357.2|32352.4|32353.2|32348.4|7
1652135670000|2022-05-09 22:34:30|32352.7|32347.9|32355.7|32350.9|32356.2|32351.4|32352.7|32347.9|6
1652135680000|2022-05-09 22:34:40|32355.2|32350.4|32354.7|32349.9|32355.2|32350.4|32354.7|32349.9|0
1652135690000|2022-05-09 22:34:50|32355.2|32350.4|32355.2|32350.4|32355.2|32350.4|32355.2|32350.4|2
1652135700000|2022-05-09 22:35:00|32355.7|32350.9|32355.2|32350.4|32356.2|32351.4|32354.2|32349.4|3
1652135720000|2022-05-09 22:35:20|32355.7|32350.9|32356.2|32351.4|32356.2|32351.4|32355.7|32350.9|9
1652135730000|2022-05-09 22:35:30|32355.7|32350.9|32356.2|32351.4|32356.2|32351.4|32355.7|32350.9|0
1652135740000|2022-05-09 22:35:40|32355.7|32350.9|32355.7|32350.9|32355.7|32350.9|32355.7|32350.9|0
1652135750000|2022-05-09 22:35:50|32357.2|32352.4|32355.7|32350.9|32357.2|32352.4|32355.2|32350.4|9
1652135760000|2022-05-09 22:36:00|32355.2|32350.4|32355.2|32350.4|32355.2|32350.4|32354.7|32349.9|1
1652135780000|2022-05-09 22:36:20|||||||||1
1652135790000|2022-05-09 22:36:30|32355.7|32350.9|32359.7|32354.9|32359.7|32354.9|32355.7|32350.9|11
1652135800000|2022-05-09 22:36:40|32359.2|32354.4|32359.7|32354.9|32362.2|32357.4|32357.2|32352.4|35
1652135810000|2022-05-09 22:36:50|32361.2|32356.4|32360.7|32355.9|32361.7|32356.9|32360.7|32355.9|12
1652135820000|2022-05-09 22:37:00|32361.2|32356.4|32360.7|32355.9|32362.2|32357.4|32360.7|32355.9|5
1652135830000|2022-05-09 22:37:10|32360.2|32355.4|32361.2|32356.4|32361.2|32356.4|32360.2|32355.4|1
1652135840000|2022-05-09 22:37:20|32360.7|32355.9|32361.2|32356.4|32361.7|32356.9|32360.7|32355.9|0
1652135850000|2022-05-09 22:37:30|32361.7|32356.9|32361.7|32356.9|32362.2|32357.4|32361.2|32356.4|8
1652135860000|2022-05-09 22:37:40|32362.2|32357.4|32360.7|32355.9|32362.7|32357.9|32360.7|32355.9|7
1652135870000|2022-05-09 22:37:50|||||||||3
1652135880000|2022-05-09 22:38:00|32361.7|32356.9|32361.2|32356.4|32361.7|32356.9|32361.2|32356.4|8
1652135890000|2022-05-09 22:38:10|32360.7|32355.9|32360.7|32355.9|32360.7|32355.9|32360.7|32355.9|5
1652135900000|2022-05-09 22:38:20|32360.2|32355.4|32354.2|32349.4|32360.2|32355.4|32354.2|32349.4|79
1652135910000|2022-05-09 22:38:30|32353.7|32348.9|32356.2|32351.4|32356.2|32351.4|32352.2|32347.4|11
1652135920000|2022-05-09 22:38:40|32356.7|32351.9|32357.2|32352.4|32357.2|32352.4|32356.7|32351.9|0
1652135930000|2022-05-09 22:38:50|32357.7|32352.9|32357.7|32352.9|32357.7|32352.9|32357.7|32352.9|5
1652135940000|2022-05-09 22:39:00|32358.2|32353.4|32357.2|32352.4|32358.7|32353.9|32356.2|32351.4|7
1652135950000|2022-05-09 22:39:10|32357.7|32352.9|32358.7|32353.9|32358.7|32353.9|32357.7|32352.9|2
1652135960000|2022-05-09 22:39:20|32358.2|32353.4|32357.7|32352.9|32358.2|32353.4|32357.2|32352.4|1
1652135970000|2022-05-09 22:39:30|32357.2|32352.4|32353.7|32348.9|32357.2|32352.4|32353.2|32348.4|2
1652135980000|2022-05-09 22:39:40|32353.2|32348.4|32353.7|32348.9|32353.7|32348.9|32352.7|32347.9|2
1652135990000|2022-05-09 22:39:50|32354.2|32349.4|32355.7|32350.9|32355.7|32350.9|32354.2|32349.4|5
1652136000000|2022-05-09 22:40:00|32354.7|32349.9|32355.2|32350.4|32355.2|32350.4|32354.7|32349.9|1
1652136010000|2022-05-09 22:40:10|32355.7|32350.9|32354.2|32349.4|32355.7|32350.9|32353.7|32348.9|2
1652136020000|2022-05-09 22:40:20|32353.7|32348.9|32353.2|32348.4|32353.7|32348.9|32352.7|32347.9|0
1652136030000|2022-05-09 22:40:30|32353.7|32348.9|32352.7|32347.9|32353.7|32348.9|32352.7|32347.9|2
1652136040000|2022-05-09 22:40:40|32352.2|32347.4|32351.7|32346.9|32352.2|32347.4|32351.2|32346.4|0
1652136050000|2022-05-09 22:40:50|32349.2|32344.4|32348.7|32343.9|32351.2|32346.4|32348.7|32343.9|7
1652136060000|2022-05-09 22:41:00|32349.2|32344.4|32349.2|32344.4|32349.7|32344.9|32348.7|32343.9|4
1652136070000|2022-05-09 22:41:10|32348.7|32343.9|32345.7|32340.9|32349.7|32344.9|32345.2|32340.4|10
1652136080000|2022-05-09 22:41:20|32345.2|32340.4|32342.2|32337.4|32345.2|32340.4|32339.7|32334.9|7
1652136090000|2022-05-09 22:41:30|32342.7|32337.9|32343.2|32338.4|32344.2|32339.4|32342.7|32337.9|2
1652136100000|2022-05-09 22:41:40|32342.7|32337.9|32342.7|32337.9|32343.7|32338.9|32342.7|32337.9|1
1652136110000|2022-05-09 22:41:50|32343.2|32338.4|32344.7|32339.9|32344.7|32339.9|32343.2|32338.4|4
1652136120000|2022-05-09 22:42:00|32345.2|32340.4|32347.2|32342.4|32347.2|32342.4|32344.2|32339.4|1
1652136130000|2022-05-09 22:42:10|32346.7|32341.9|32347.2|32342.4|32347.7|32342.9|32346.7|32341.9|1
1652136140000|2022-05-09 22:42:20|32347.7|32342.9|32346.2|32341.4|32347.7|32342.9|32346.2|32341.4|1
1652136150000|2022-05-09 22:42:30|32346.7|32341.9|32346.2|32341.4|32346.7|32341.9|32346.2|32341.4|0
1652136160000|2022-05-09 22:42:40|32345.7|32340.9|32344.2|32339.4|32345.7|32340.9|32344.2|32339.4|1
1652136170000|2022-05-09 22:42:50|32343.7|32338.9|32344.2|32339.4|32344.2|32339.4|32342.2|32337.4|2
1652136180000|2022-05-09 22:43:00|32343.7|32338.9|32348.2|32343.4|32348.2|32343.4|32343.7|32338.9|9
1652136190000|2022-05-09 22:43:10|32347.7|32342.9|32347.7|32342.9|32347.7|32342.9|32347.7|32342.9|0
1652136200000|2022-05-09 22:43:20|32347.2|32342.4|32347.2|32342.4|32347.7|32342.9|32347.2|32342.4|0
1652136210000|2022-05-09 22:43:30|32347.7|32342.9|32345.7|32340.9|32347.7|32342.9|32345.7|32340.9|3
1652136220000|2022-05-09 22:43:40|32346.2|32341.4|32347.2|32342.4|32347.2|32342.4|32346.2|32341.4|3
1652136230000|2022-05-09 22:43:50|32347.7|32342.9|32351.2|32346.4|32352.7|32347.9|32347.7|32342.9|7
1652136240000|2022-05-09 22:44:00|32351.7|32346.9|32351.2|32346.4|32355.7|32350.9|32350.7|32345.9|18
1652136250000|2022-05-09 22:44:10|32351.7|32346.9|32348.2|32343.4|32354.2|32349.4|32348.2|32343.4|4
1652136260000|2022-05-09 22:44:20|32348.7|32343.9|32347.2|32342.4|32348.7|32343.9|32344.2|32339.4|10
1652136270000|2022-05-09 22:44:30|32346.7|32341.9|32348.7|32343.9|32348.7|32343.9|32346.7|32341.9|1
1652136280000|2022-05-09 22:44:40|32348.2|32343.4|32346.7|32341.9|32348.2|32343.4|32346.2|32341.4|8
1652136290000|2022-05-09 22:44:50|32347.2|32342.4|32346.2|32341.4|32347.2|32342.4|32345.7|32340.9|3
1652136300000|2022-05-09 22:45:00|32346.7|32341.9|32344.2|32339.4|32348.7|32343.9|32344.2|32339.4|17
1652136310000|2022-05-09 22:45:10|32344.7|32339.9|32344.2|32339.4|32345.2|32340.4|32344.2|32339.4|0
1652136320000|2022-05-09 22:45:20|32344.7|32339.9|32346.2|32341.4|32346.7|32341.9|32344.7|32339.9|1
1652136330000|2022-05-09 22:45:30|32345.7|32340.9|32343.7|32338.9|32345.7|32340.9|32343.2|32338.4|3
1652136340000|2022-05-09 22:45:40|32343.2|32338.4|32342.2|32337.4|32343.7|32338.9|32342.2|32337.4|2
1652136360000|2022-05-09 22:46:00|32341.7|32336.9|32342.2|32337.4|32342.2|32337.4|32341.2|32336.4|2
1652136370000|2022-05-09 22:46:10|32342.7|32337.9|32342.7|32337.9|32343.2|32338.4|32342.7|32337.9|4
1652136380000|2022-05-09 22:46:20|||||||||1
1652136390000|2022-05-09 22:46:30|32341.7|32336.9|32337.7|32332.9|32341.7|32336.9|32337.7|32332.9|2
1652136400000|2022-05-09 22:46:40|32338.2|32333.4|32339.7|32334.9|32339.7|32334.9|32338.2|32333.4|1
1652136410000|2022-05-09 22:46:50|32339.2|32334.4|32349.2|32344.4|32349.2|32344.4|32339.2|32334.4|33
1652136420000|2022-05-09 22:47:00|32349.7|32344.9|32351.2|32346.4|32352.2|32347.4|32349.7|32344.9|2
1652136430000|2022-05-09 22:47:10|32349.2|32344.4|32351.2|32346.4|32351.7|32346.9|32349.2|32344.4|1
1652136440000|2022-05-09 22:47:20|32351.7|32346.9|32350.7|32345.9|32351.7|32346.9|32350.7|32345.9|0
1652136450000|2022-05-09 22:47:30|32351.2|32346.4|32349.7|32344.9|32351.2|32346.4|32348.7|32343.9|0
1652136460000|2022-05-09 22:47:40|32349.2|32344.4|32346.7|32341.9|32349.2|32344.4|32346.2|32341.4|0
1652136470000|2022-05-09 22:47:50|32349.2|32344.4|32348.2|32343.4|32349.2|32344.4|32348.2|32343.4|5
1652136480000|2022-05-09 22:48:00|32349.7|32344.9|32350.2|32345.4|32350.2|32345.4|32349.7|32344.9|1
1652136490000|2022-05-09 22:48:10|32350.7|32345.9|32349.2|32344.4|32350.7|32345.9|32349.2|32344.4|5
1652136500000|2022-05-09 22:48:20|32349.7|32344.9|32350.7|32345.9|32350.7|32345.9|32349.7|32344.9|0
1652136510000|2022-05-09 22:48:30|32352.2|32347.4|32352.2|32347.4|32352.2|32347.4|32352.2|32347.4|6
1652136520000|2022-05-09 22:48:40|32351.7|32346.9|32350.7|32345.9|32351.7|32346.9|32348.7|32343.9|2
1652136530000|2022-05-09 22:48:50|32351.2|32346.4|32352.2|32347.4|32352.2|32347.4|32351.2|32346.4|0
1652136540000|2022-05-09 22:49:00|32351.7|32346.9|32352.2|32347.4|32352.2|32347.4|32351.2|32346.4|7
1652136550000|2022-05-09 22:49:10|32352.7|32347.9|32353.2|32348.4|32353.7|32348.9|32352.2|32347.4|2
1652136560000|2022-05-09 22:49:20|32353.7|32348.9|32355.7|32350.9|32355.7|32350.9|32353.7|32348.9|3
1652136570000|2022-05-09 22:49:30|32355.2|32350.4|32353.7|32348.9|32355.7|32350.9|32353.2|32348.4|5
1652136580000|2022-05-09 22:49:40|32354.2|32349.4|32354.2|32349.4|32355.7|32350.9|32353.7|32348.9|4
1652136590000|2022-05-09 22:49:50|32354.7|32349.9|32354.2|32349.4|32355.2|32350.4|32354.2|32349.4|0
1652136600000|2022-05-09 22:50:00|32354.7|32349.9|32354.2|32349.4|32354.7|32349.9|32354.2|32349.4|0
1652136610000|2022-05-09 22:50:10|32352.7|32347.9|32350.2|32345.4|32352.7|32347.9|32349.2|32344.4|11
1652136620000|2022-05-09 22:50:20|32349.7|32344.9|32349.2|32344.4|32350.2|32345.4|32349.2|32344.4|0
1652136630000|2022-05-09 22:50:30|32348.7|32343.9|32344.7|32339.9|32348.7|32343.9|32343.2|32338.4|1
1652136640000|2022-05-09 22:50:40|32344.2|32339.4|32344.2|32339.4|32344.2|32339.4|32344.2|32339.4|0
1652136650000|2022-05-09 22:50:50|32344.7|32339.9|32348.7|32343.9|32348.7|32343.9|32344.7|32339.9|3
1652136660000|2022-05-09 22:51:00|32348.2|32343.4|32347.7|32342.9|32348.2|32343.4|32347.2|32342.4|4
1652136670000|2022-05-09 22:51:10|32348.2|32343.4|32344.7|32339.9|32348.2|32343.4|32344.7|32339.9|4
1652136680000|2022-05-09 22:51:20|32344.2|32339.4|32343.2|32338.4|32344.7|32339.9|32343.2|32338.4|1
1652136690000|2022-05-09 22:51:30|32343.7|32338.9|32348.7|32343.9|32348.7|32343.9|32343.7|32338.9|2
1652136700000|2022-05-09 22:51:40|32348.2|32343.4|32348.7|32343.9|32348.7|32343.9|32348.2|32343.4|0
1652136710000|2022-05-09 22:51:50|32348.2|32343.4|32346.7|32341.9|32348.2|32343.4|32346.2|32341.4|1
1652136720000|2022-05-09 22:52:00|32347.2|32342.4|32347.2|32342.4|32347.2|32342.4|32347.2|32342.4|0
1652136740000|2022-05-09 22:52:20|32346.7|32341.9|32346.7|32341.9|32346.7|32341.9|32346.7|32341.9|1
1652136750000|2022-05-09 22:52:30|32347.2|32342.4|32347.2|32342.4|32347.2|32342.4|32346.2|32341.4|5
1652136760000|2022-05-09 22:52:40|32347.7|32342.9|32347.2|32342.4|32347.7|32342.9|32347.2|32342.4|0
1652136770000|2022-05-09 22:52:50|32346.7|32341.9|32346.2|32341.4|32346.7|32341.9|32346.2|32341.4|0
1652136780000|2022-05-09 22:53:00|32345.7|32340.9|32346.2|32341.4|32346.2|32341.4|32345.2|32340.4|0
1652136790000|2022-05-09 22:53:10|32345.7|32340.9|32345.7|32340.9|32345.7|32340.9|32345.7|32340.9|0
1652136800000|2022-05-09 22:53:20|32345.2|32340.4|32344.7|32339.9|32345.2|32340.4|32344.7|32339.9|1
1652136810000|2022-05-09 22:53:30|32344.2|32339.4|32343.2|32338.4|32344.7|32339.9|32343.2|32338.4|3
1652136820000|2022-05-09 22:53:40|32342.7|32337.9|32342.7|32337.9|32342.7|32337.9|32342.7|32337.9|0
1652136840000|2022-05-09 22:54:00|32339.7|32334.9|32342.2|32337.4|32342.2|32337.4|32339.7|32334.9|97
1652136850000|2022-05-09 22:54:10|32340.7|32335.9|32340.7|32335.9|32340.7|32335.9|32340.7|32335.9|8
1652136860000|2022-05-09 22:54:20|32341.2|32336.4|32341.7|32336.9|32341.7|32336.9|32341.2|32336.4|2
1652136890000|2022-05-09 22:54:50|||||||||2
1652136900000|2022-05-09 22:55:00|32341.2|32336.4|32342.2|32337.4|32342.2|32337.4|32341.2|32336.4|7
1652136910000|2022-05-09 22:55:10|32341.7|32336.9|32342.7|32337.9|32343.7|32338.9|32341.7|32336.9|4
1652136930000|2022-05-09 22:55:30|32342.2|32337.4|32342.7|32337.9|32342.7|32337.9|32342.2|32337.4|1
1652136950000|2022-05-09 22:55:50|32343.2|32338.4|32344.7|32339.9|32344.7|32339.9|32343.2|32338.4|1
1652136960000|2022-05-09 22:56:00|32344.2|32339.4|32342.2|32337.4|32344.2|32339.4|32342.2|32337.4|9
1652136990000|2022-05-09 22:56:30|32341.7|32336.9|32341.7|32336.9|32341.7|32336.9|32341.7|32336.9|0
1652137000000|2022-05-09 22:56:40|32341.2|32336.4|32339.7|32334.9|32341.2|32336.4|32339.7|32334.9|0
1652137010000|2022-05-09 22:56:50|32340.2|32335.4|32340.2|32335.4|32341.2|32336.4|32340.2|32335.4|0
1652137020000|2022-05-09 22:57:00|32339.7|32334.9|32334.2|32329.4|32340.2|32335.4|32331.7|32326.9|35
1652137030000|2022-05-09 22:57:10|32334.7|32329.9|32336.2|32331.4|32336.2|32331.4|32334.2|32329.4|0
1652137040000|2022-05-09 22:57:20|32335.7|32330.9|32337.7|32332.9|32338.7|32333.9|32335.7|32330.9|2
1652137050000|2022-05-09 22:57:30|32338.2|32333.4|32338.2|32333.4|32338.2|32333.4|32337.7|32332.9|2
1652137060000|2022-05-09 22:57:40|32337.7|32332.9|32337.2|32332.4|32337.7|32332.9|32337.2|32332.4|0
1652137070000|2022-05-09 22:57:50|32336.7|32331.9|32337.2|32332.4|32337.2|32332.4|32336.2|32331.4|0
1652137080000|2022-05-09 22:58:00|32336.7|32331.9|32337.7|32332.9|32337.7|32332.9|32336.2|32331.4|8
1652137090000|2022-05-09 22:58:10|32338.2|32333.4|32339.2|32334.4|32339.2|32334.4|32338.2|32333.4|6
1652137100000|2022-05-09 22:58:20|32339.7|32334.9|32341.2|32336.4|32341.2|32336.4|32339.7|32334.9|2
1652137110000|2022-05-09 22:58:30|32340.7|32335.9|32338.2|32333.4|32340.7|32335.9|32338.2|32333.4|1
1652137120000|2022-05-09 22:58:40|32338.7|32333.9|32338.2|32333.4|32338.7|32333.9|32338.2|32333.4|8
1652137130000|2022-05-09 22:58:50|32336.7|32331.9|32336.2|32331.4|32336.7|32331.9|32335.7|32330.9|1
1652137140000|2022-05-09 22:59:00|32336.7|32331.9|32337.7|32332.9|32337.7|32332.9|32336.7|32331.9|2
1652137150000|2022-05-09 22:59:10|32338.2|32333.4|32338.2|32333.4|32338.2|32333.4|32338.2|32333.4|0
1652137160000|2022-05-09 22:59:20|32338.7|32333.9|32338.7|32333.9|32338.7|32333.9|32338.7|32333.9|0
1652137170000|2022-05-09 22:59:30|32339.2|32334.4|32341.2|32336.4|32341.2|32336.4|32339.2|32334.4|0
1652137180000|2022-05-09 22:59:40|32341.7|32336.9|32342.7|32337.9|32342.7|32337.9|32341.7|32336.9|0
1652137190000|2022-05-09 22:59:50|32343.2|32338.4|32344.7|32339.9|32344.7|32339.9|32342.7|32337.9|5
1652137200000|2022-05-09 23:00:00|32344.2|32339.4|32345.2|32340.4|32347.2|32342.4|32344.2|32339.4|6
1652137210000|2022-05-09 23:00:10|32344.2|32339.4|32340.2|32335.4|32344.7|32339.9|32340.2|32335.4|8
1652137220000|2022-05-09 23:00:20|32340.7|32335.9|32344.2|32339.4|32344.7|32339.9|32340.7|32335.9|4
1652137230000|2022-05-09 23:00:30|32344.7|32339.9|32344.2|32339.4|32344.7|32339.9|32342.7|32337.9|2
1652137250000|2022-05-09 23:00:50|32343.7|32338.9|32343.2|32338.4|32343.7|32338.9|32342.2|32337.4|0
1652137260000|2022-05-09 23:01:00|32342.7|32337.9|32341.2|32336.4|32342.7|32337.9|32340.2|32335.4|1
1652137270000|2022-05-09 23:01:10|32340.7|32335.9|32340.2|32335.4|32341.2|32336.4|32340.2|32335.4|0
1652137280000|2022-05-09 23:01:20|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|0
1652137290000|2022-05-09 23:01:30|32339.2|32334.4|32339.7|32334.9|32339.7|32334.9|32339.2|32334.4|2
1652137300000|2022-05-09 23:01:40|32340.2|32335.4|32340.7|32335.9|32340.7|32335.9|32340.2|32335.4|1
1652137310000|2022-05-09 23:01:50|32340.2|32335.4|32339.2|32334.4|32340.2|32335.4|32338.7|32333.9|4
1652137320000|2022-05-09 23:02:00|32338.7|32333.9|32344.2|32339.4|32344.2|32339.4|32338.2|32333.4|7
1652137330000|2022-05-09 23:02:10|32344.7|32339.9|32344.7|32339.9|32344.7|32339.9|32344.7|32339.9|0
1652137360000|2022-05-09 23:02:40|32343.7|32338.9|32343.7|32338.9|32343.7|32338.9|32343.7|32338.9|2
1652137370000|2022-05-09 23:02:50|32342.2|32337.4|32343.2|32338.4|32343.2|32338.4|32342.2|32337.4|5
1652137380000|2022-05-09 23:03:00|32342.7|32337.9|32343.7|32338.9|32344.2|32339.4|32342.7|32337.9|2
1652137390000|2022-05-09 23:03:10|32344.2|32339.4|32343.7|32338.9|32344.2|32339.4|32343.7|32338.9|0
1652137400000|2022-05-09 23:03:20|32344.2|32339.4|32343.7|32338.9|32344.7|32339.9|32343.2|32338.4|1
1652137410000|2022-05-09 23:03:30|32343.2|32338.4|32342.2|32337.4|32343.2|32338.4|32342.2|32337.4|1
1652137420000|2022-05-09 23:03:40|32341.7|32336.9|32339.7|32334.9|32341.7|32336.9|32339.7|32334.9|2
1652137430000|2022-05-09 23:03:50|32340.2|32335.4|32343.2|32338.4|32343.2|32338.4|32340.2|32335.4|1
1652137440000|2022-05-09 23:04:00|32343.7|32338.9|32344.2|32339.4|32344.2|32339.4|32343.7|32338.9|1
1652137450000|2022-05-09 23:04:10|32343.7|32338.9|32342.7|32337.9|32344.2|32339.4|32342.7|32337.9|1
1652137470000|2022-05-09 23:04:30|32343.7|32338.9|32340.2|32335.4|32343.7|32338.9|32340.2|32335.4|17
1652137480000|2022-05-09 23:04:40|32340.7|32335.9|32340.2|32335.4|32341.2|32336.4|32340.2|32335.4|1
1652137490000|2022-05-09 23:04:50|32340.7|32335.9|32339.7|32334.9|32341.2|32336.4|32339.2|32334.4|5
1652137500000|2022-05-09 23:05:00|32339.2|32334.4|32341.2|32336.4|32341.2|32336.4|32339.2|32334.4|2
1652137510000|2022-05-09 23:05:10|32342.2|32337.4|32343.2|32338.4|32344.2|32339.4|32342.2|32337.4|4
1652137520000|2022-05-09 23:05:20|32343.7|32338.9|32344.2|32339.4|32344.2|32339.4|32343.7|32338.9|0
1652137530000|2022-05-09 23:05:30|32343.7|32338.9|32341.2|32336.4|32343.7|32338.9|32341.2|32336.4|2
1652137540000|2022-05-09 23:05:40|32341.7|32336.9|32343.2|32338.4|32343.2|32338.4|32341.7|32336.9|1
1652137550000|2022-05-09 23:05:50|32342.7|32337.9|32341.7|32336.9|32342.7|32337.9|32341.7|32336.9|4
1652137560000|2022-05-09 23:06:00|32342.2|32337.4|32342.7|32337.9|32342.7|32337.9|32342.2|32337.4|0
1652137580000|2022-05-09 23:06:20|32343.2|32338.4|32343.2|32338.4|32343.7|32338.9|32343.2|32338.4|0
1652137590000|2022-05-09 23:06:30|32344.2|32339.4|32339.7|32334.9|32344.2|32339.4|32339.7|32334.9|8
1652137610000|2022-05-09 23:06:50|32339.2|32334.4|32339.7|32334.9|32339.7|32334.9|32339.2|32334.4|1
1652137620000|2022-05-09 23:07:00|32339.2|32334.4|32338.7|32333.9|32339.2|32334.4|32338.2|32333.4|2
1652137630000|2022-05-09 23:07:10|32339.2|32334.4|32339.7|32334.9|32339.7|32334.9|32338.2|32333.4|3
1652137640000|2022-05-09 23:07:20|32340.2|32335.4|32340.2|32335.4|32340.7|32335.9|32340.2|32335.4|2
1652137650000|2022-05-09 23:07:30|32340.7|32335.9|32340.2|32335.4|32340.7|32335.9|32340.2|32335.4|0
1652137660000|2022-05-09 23:07:40|32337.2|32332.4|32337.2|32332.4|32337.2|32332.4|32337.2|32332.4|4
1652137670000|2022-05-09 23:07:50|32337.7|32332.9|32337.7|32332.9|32337.7|32332.9|32337.7|32332.9|0
1652137680000|2022-05-09 23:08:00|32337.2|32332.4|32337.7|32332.9|32337.7|32332.9|32337.2|32332.4|2
1652137690000|2022-05-09 23:08:10|32338.7|32333.9|32340.2|32335.4|32340.2|32335.4|32338.7|32333.9|11
1652137700000|2022-05-09 23:08:20|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|32339.7|32334.9|0
1652137710000|2022-05-09 23:08:30|32340.2|32335.4|32341.2|32336.4|32341.2|32336.4|32340.2|32335.4|0
1652137720000|2022-05-09 23:08:40|32340.7|32335.9|32340.2|32335.4|32340.7|32335.9|32340.2|32335.4|0
1652137740000|2022-05-09 23:09:00|32339.2|32334.4|32338.7|32333.9|32340.2|32335.4|32338.7|32333.9|3
1652137750000|2022-05-09 23:09:10|32338.2|32333.4|32338.7|32333.9|32338.7|32333.9|32338.2|32333.4|0
1652137770000|2022-05-09 23:09:30|32338.2|32333.4|32337.7|32332.9|32338.2|32333.4|32337.7|32332.9|0
1652137780000|2022-05-09 23:09:40|32337.2|32332.4|32335.2|32330.4|32337.2|32332.4|32335.2|32330.4|1
1652137790000|2022-05-09 23:09:50|32334.7|32329.9|32335.2|32330.4|32335.2|32330.4|32334.7|32329.9|5
1652137800000|2022-05-09 23:10:00|32335.7|32330.9|32336.7|32331.9|32336.7|32331.9|32335.7|32330.9|3
1652137810000|2022-05-09 23:10:10|32336.2|32331.4|32337.2|32332.4|32337.2|32332.4|32336.2|32331.4|12
1652137820000|2022-05-09 23:10:20|32337.7|32332.9|32337.2|32332.4|32337.7|32332.9|32337.2|32332.4|0
1652137840000|2022-05-09 23:10:40|32336.7|32331.9|32336.2|32331.4|32336.7|32331.9|32335.7|32330.9|4
1652137850000|2022-05-09 23:10:50|32335.7|32330.9|32334.7|32329.9|32335.7|32330.9|32334.7|32329.9|0
1652137860000|2022-05-09 23:11:00|32334.2|32329.4|32328.7|32323.9|32334.2|32329.4|32327.2|32322.4|11
1652137870000|2022-05-09 23:11:10|32329.2|32324.4|32328.7|32323.9|32329.2|32324.4|32328.7|32323.9|3
1652137880000|2022-05-09 23:11:20|32328.2|32323.4|32327.2|32322.4|32328.2|32323.4|32327.2|32322.4|2
1652137890000|2022-05-09 23:11:30|32327.7|32322.9|32327.2|32322.4|32327.7|32322.9|32326.7|32321.9|10
1652137900000|2022-05-09 23:11:40|32326.7|32321.9|32331.7|32326.9|32332.2|32327.4|32326.7|32321.9|11
1652137910000|2022-05-09 23:11:50|32332.2|32327.4|32327.7|32322.9|32332.2|32327.4|32327.7|32322.9|3
1652137920000|2022-05-09 23:12:00|32326.7|32321.9|32328.7|32323.9|32328.7|32323.9|32326.7|32321.9|3
1652137930000|2022-05-09 23:12:10|32329.2|32324.4|32328.2|32323.4|32329.7|32324.9|32328.2|32323.4|3
1652137940000|2022-05-09 23:12:20|32328.7|32323.9|32326.2|32321.4|32328.7|32323.9|32326.2|32321.4|0
1652137950000|2022-05-09 23:12:30|32326.7|32321.9|32324.2|32319.4|32326.7|32321.9|32323.7|32318.9|3
1652137960000|2022-05-09 23:12:40|32323.7|32318.9|32324.2|32319.4|32324.2|32319.4|32322.2|32317.4|7
1652137970000|2022-05-09 23:12:50|32324.7|32319.9|32322.7|32317.9|32326.2|32321.4|32322.7|32317.9|2
1652137980000|2022-05-09 23:13:00|32322.2|32317.4|32322.2|32317.4|32323.7|32318.9|32320.7|32315.9|6
1652137990000|2022-05-09 23:13:10|32321.7|32316.9|32318.7|32313.9|32322.2|32317.4|32318.2|32313.4|10
1652138000000|2022-05-09 23:13:20|32319.2|32314.4|32322.7|32317.9|32322.7|32317.9|32319.2|32314.4|3
1652138010000|2022-05-09 23:13:30|32322.2|32317.4|32323.2|32318.4|32323.2|32318.4|32322.2|32317.4|0
1652138020000|2022-05-09 23:13:40|32323.7|32318.9|32325.7|32320.9|32325.7|32320.9|32323.7|32318.9|0
1652138030000|2022-05-09 23:13:50|32325.2|32320.4|32323.2|32318.4|32325.2|32320.4|32322.7|32317.9|1
1652138040000|2022-05-09 23:14:00|32323.7|32318.9|32319.2|32314.4|32325.2|32320.4|32319.2|32314.4|6
1652138050000|2022-05-09 23:14:10|32319.7|32314.9|32318.7|32313.9|32321.7|32316.9|32318.2|32313.4|7
1652138060000|2022-05-09 23:14:20|32317.7|32312.9|32317.7|32312.9|32318.2|32313.4|32317.7|32312.9|1
1652138070000|2022-05-09 23:14:30|32315.7|32310.9|32314.7|32309.9|32316.2|32311.4|32314.7|32309.9|9
1652138080000|2022-05-09 23:14:40|32315.2|32310.4|32315.2|32310.4|32316.7|32311.9|32314.7|32309.9|0
1652138090000|2022-05-09 23:14:50|32314.7|32309.9|32311.2|32306.4|32314.7|32309.9|32311.2|32306.4|1
1652138100000|2022-05-09 23:15:00|32311.7|32306.9|32317.2|32312.4|32317.2|32312.4|32311.7|32306.9|4
1652138110000|2022-05-09 23:15:10|32316.7|32311.9|32314.2|32309.4|32316.7|32311.9|32313.7|32308.9|2
1652138120000|2022-05-09 23:15:20|32314.7|32309.9|32314.7|32309.9|32314.7|32309.9|32314.7|32309.9|0
1652138130000|2022-05-09 23:15:30|32314.2|32309.4|32312.7|32307.9|32314.2|32309.4|32312.2|32307.4|0
1652138140000|2022-05-09 23:15:40|32312.2|32307.4|32310.7|32305.9|32312.2|32307.4|32310.7|32305.9|1
1652138150000|2022-05-09 23:15:50|32310.2|32305.4|32308.7|32303.9|32311.2|32306.4|32308.2|32303.4|13
1652138160000|2022-05-09 23:16:00|32309.2|32304.4|32310.2|32305.4|32310.7|32305.9|32308.7|32303.9|3
1652138170000|2022-05-09 23:16:10|32309.7|32304.9|32300.2|32295.4|32309.7|32304.9|32298.7|32293.9|20
1652138180000|2022-05-09 23:16:20|32299.7|32294.9|32299.2|32294.4|32299.7|32294.9|32299.2|32294.4|0
1652138190000|2022-05-09 23:16:30|32299.7|32294.9|32301.2|32296.4|32301.2|32296.4|32298.7|32293.9|3
1652138200000|2022-05-09 23:16:40|32301.7|32296.9|32302.2|32297.4|32303.2|32298.4|32301.7|32296.9|2
1652138210000|2022-05-09 23:16:50|32302.7|32297.9|32305.2|32300.4|32307.2|32302.4|32302.7|32297.9|7
1652138220000|2022-05-09 23:17:00|32305.7|32300.9|32304.2|32299.4|32306.2|32301.4|32304.2|32299.4|4
1652138230000|2022-05-09 23:17:10|32304.7|32299.9|32304.7|32299.9|32305.2|32300.4|32304.2|32299.4|1
1652138240000|2022-05-09 23:17:20|32305.2|32300.4|32305.7|32300.9|32306.2|32301.4|32305.2|32300.4|1
1652138250000|2022-05-09 23:17:30|32307.2|32302.4|32307.2|32302.4|32307.2|32302.4|32307.2|32302.4|1
1652138260000|2022-05-09 23:17:40|32307.7|32302.9|32310.7|32305.9|32310.7|32305.9|32307.7|32302.9|1
1652138270000|2022-05-09 23:17:50|32310.2|32305.4|32308.2|32303.4|32310.2|32305.4|32308.2|32303.4|0
1652138280000|2022-05-09 23:18:00|32308.7|32303.9|32309.7|32304.9|32309.7|32304.9|32308.7|32303.9|0
1652138290000|2022-05-09 23:18:10|32310.7|32305.9|32311.2|32306.4|32312.2|32307.4|32310.7|32305.9|13
1652138300000|2022-05-09 23:18:20|32310.7|32305.9|32308.2|32303.4|32310.7|32305.9|32308.2|32303.4|3
1652138310000|2022-05-09 23:18:30|32308.7|32303.9|32308.7|32303.9|32308.7|32303.9|32308.7|32303.9|0
1652138320000|2022-05-09 23:18:40|||||||||1
1652138330000|2022-05-09 23:18:50|32308.2|32303.4|32308.2|32303.4|32308.7|32303.9|32307.2|32302.4|2
1652138340000|2022-05-09 23:19:00|32308.7|32303.9|32309.2|32304.4|32310.2|32305.4|32308.7|32303.9|2
1652138350000|2022-05-09 23:19:10|32309.7|32304.9|32310.2|32305.4|32310.2|32305.4|32309.7|32304.9|1
1652138360000|2022-05-09 23:19:20|32310.7|32305.9|32313.2|32308.4|32313.2|32308.4|32310.7|32305.9|0
1652138370000|2022-05-09 23:19:30|32312.7|32307.9|32313.7|32308.9|32313.7|32308.9|32312.7|32307.9|0
1652138380000|2022-05-09 23:19:40|32312.7|32307.9|32313.7|32308.9|32313.7|32308.9|32312.7|32307.9|3
1652138390000|2022-05-09 23:19:50|32314.2|32309.4|32316.7|32311.9|32316.7|32311.9|32314.2|32309.4|2
1652138400000|2022-05-09 23:20:00|32317.2|32312.4|32320.2|32315.4|32320.2|32315.4|32317.2|32312.4|1
1652138410000|2022-05-09 23:20:10|32320.7|32315.9|32320.2|32315.4|32321.2|32316.4|32319.7|32314.9|4
1652138420000|2022-05-09 23:20:20|32320.7|32315.9|32321.2|32316.4|32321.7|32316.9|32320.2|32315.4|0
1652138430000|2022-05-09 23:20:30|32321.7|32316.9|32323.2|32318.4|32324.2|32319.4|32321.7|32316.9|9
1652138440000|2022-05-09 23:20:40|32323.7|32318.9|32325.2|32320.4|32325.2|32320.4|32323.7|32318.9|0
1652138450000|2022-05-09 23:20:50|32325.7|32320.9|32326.7|32321.9|32326.7|32321.9|32325.7|32320.9|1
1652138460000|2022-05-09 23:21:00|32326.2|32321.4|32326.2|32321.4|32326.7|32321.9|32325.2|32320.4|4
1652138470000|2022-05-09 23:21:10|32325.7|32320.9|32325.2|32320.4|32325.7|32320.9|32325.2|32320.4|0
1652138480000|2022-05-09 23:21:20|32324.7|32319.9|32317.2|32312.4|32324.7|32319.9|32317.2|32312.4|4
1652138490000|2022-05-09 23:21:30|32316.7|32311.9|32319.2|32314.4|32319.2|32314.4|32316.7|32311.9|2
1652138500000|2022-05-09 23:21:40|32319.7|32314.9|32323.2|32318.4|32323.2|32318.4|32319.7|32314.9|0
1652138510000|2022-05-09 23:21:50|32322.7|32317.9|32322.2|32317.4|32322.7|32317.9|32322.2|32317.4|0
1652138520000|2022-05-09 23:22:00|32321.7|32316.9|32322.2|32317.4|32322.2|32317.4|32321.7|32316.9|0
1652138530000|2022-05-09 23:22:10|32322.7|32317.9|32319.2|32314.4|32322.7|32317.9|32319.2|32314.4|4
1652138540000|2022-05-09 23:22:20|32318.7|32313.9|32312.7|32307.9|32318.7|32313.9|32312.2|32307.4|10
1652138550000|2022-05-09 23:22:30|32312.2|32307.4|32314.2|32309.4|32314.7|32309.9|32312.2|32307.4|1
1652138560000|2022-05-09 23:22:40|32315.2|32310.4|32311.7|32306.9|32315.2|32310.4|32309.7|32304.9|8
1652138570000|2022-05-09 23:22:50|32312.2|32307.4|32311.7|32306.9|32312.2|32307.4|32311.7|32306.9|0
1652138580000|2022-05-09 23:23:00|32312.2|32307.4|32309.7|32304.9|32313.2|32308.4|32309.7|32304.9|0
1652138590000|2022-05-09 23:23:10|32310.2|32305.4|32306.2|32301.4|32310.2|32305.4|32305.2|32300.4|7
1652138600000|2022-05-09 23:23:20|32305.7|32300.9|32303.2|32298.4|32305.7|32300.9|32303.2|32298.4|3
1652138610000|2022-05-09 23:23:30|32304.2|32299.4|32299.2|32294.4|32304.2|32299.4|32298.2|32293.4|24
1652138620000|2022-05-09 23:23:40|32299.7|32294.9|32302.7|32297.9|32302.7|32297.9|32299.7|32294.9|3
1652138630000|2022-05-09 23:23:50|32303.2|32298.4|32304.2|32299.4|32304.7|32299.9|32303.2|32298.4|1
1652138640000|2022-05-09 23:24:00|32304.7|32299.9|32303.2|32298.4|32306.2|32301.4|32302.7|32297.9|3
1652138650000|2022-05-09 23:24:10|32303.7|32298.9|32302.2|32297.4|32303.7|32298.9|32301.7|32296.9|1
1652138660000|2022-05-09 23:24:20|32301.7|32296.9|32303.7|32298.9|32304.2|32299.4|32301.7|32296.9|1
1652138670000|2022-05-09 23:24:30|32304.2|32299.4|32303.7|32298.9|32304.2|32299.4|32303.2|32298.4|0
1652138680000|2022-05-09 23:24:40|32303.2|32298.4|32303.2|32298.4|32305.2|32300.4|32302.7|32297.9|2
1652138690000|2022-05-09 23:24:50|32303.7|32298.9|32305.2|32300.4|32305.2|32300.4|32303.7|32298.9|7
1652138700000|2022-05-09 23:25:00|32305.7|32300.9|32306.7|32301.9|32307.2|32302.4|32305.7|32300.9|2
1652138710000|2022-05-09 23:25:10|32307.2|32302.4|32306.2|32301.4|32307.2|32302.4|32306.2|32301.4|6
1652138720000|2022-05-09 23:25:20|32305.7|32300.9|32305.7|32300.9|32305.7|32300.9|32305.7|32300.9|0
1652138730000|2022-05-09 23:25:30|32306.2|32301.4|32301.2|32296.4|32306.2|32301.4|32301.2|32296.4|21
1652138740000|2022-05-09 23:25:40|32300.7|32295.9|32298.2|32293.4|32300.7|32295.9|32298.2|32293.4|2
1652138750000|2022-05-09 23:25:50|32298.7|32293.9|32300.2|32295.4|32300.7|32295.9|32298.7|32293.9|2
1652138760000|2022-05-09 23:26:00|32299.7|32294.9|32299.2|32294.4|32300.2|32295.4|32299.2|32294.4|0
1652138770000|2022-05-09 23:26:10|32295.2|32290.4|32296.2|32291.4|32296.7|32291.9|32295.2|32290.4|23
1652138780000|2022-05-09 23:26:20|32296.7|32291.9|32298.2|32293.4|32298.2|32293.4|32296.7|32291.9|2
1652138790000|2022-05-09 23:26:30|32297.7|32292.9|32298.2|32293.4|32298.7|32293.9|32297.7|32292.9|0
1652138800000|2022-05-09 23:26:40|32299.2|32294.4|32299.2|32294.4|32299.7|32294.9|32299.2|32294.4|0
1652138810000|2022-05-09 23:26:50|32298.2|32293.4|32298.2|32293.4|32298.2|32293.4|32298.2|32293.4|2
1652138820000|2022-05-09 23:27:00|32298.7|32293.9|32299.2|32294.4|32299.2|32294.4|32298.2|32293.4|1
1652138830000|2022-05-09 23:27:10|32298.7|32293.9|32295.7|32290.9|32299.2|32294.4|32294.7|32289.9|6
1652138840000|2022-05-09 23:27:20|32295.2|32290.4|32291.7|32286.9|32295.2|32290.4|32291.7|32286.9|6
1652138850000|2022-05-09 23:27:30|32291.2|32286.4|32288.2|32283.4|32292.2|32287.4|32284.2|32279.4|28
1652138860000|2022-05-09 23:27:40|32287.7|32282.9|32295.2|32290.4|32295.7|32290.9|32287.7|32282.9|3
1652138870000|2022-05-09 23:27:50|32295.7|32290.9|32295.2|32290.4|32295.7|32290.9|32295.2|32290.4|0
1652138880000|2022-05-09 23:28:00|32294.7|32289.9|32291.2|32286.4|32294.7|32289.9|32290.7|32285.9|9
1652138890000|2022-05-09 23:28:10|32291.7|32286.9|32293.7|32288.9|32293.7|32288.9|32291.2|32286.4|7
1652138900000|2022-05-09 23:28:20|32294.2|32289.4|32294.7|32289.9|32294.7|32289.9|32294.2|32289.4|2
1652138910000|2022-05-09 23:28:30|32295.2|32290.4|32294.7|32289.9|32295.2|32290.4|32294.7|32289.9|1
1652138920000|2022-05-09 23:28:40|32295.2|32290.4|32294.7|32289.9|32296.7|32291.9|32294.7|32289.9|2
1652138930000|2022-05-09 23:28:50|32295.2|32290.4|32294.7|32289.9|32295.2|32290.4|32294.7|32289.9|0
1652138940000|2022-05-09 23:29:00|32295.2|32290.4|32299.2|32294.4|32299.2|32294.4|32295.2|32290.4|3
1652138950000|2022-05-09 23:29:10|32298.7|32293.9|32299.2|32294.4|32299.2|32294.4|32298.7|32293.9|0
1652138960000|2022-05-09 23:29:20|32298.7|32293.9|32299.2|32294.4|32299.2|32294.4|32298.7|32293.9|0
1652138970000|2022-05-09 23:29:30|32299.7|32294.9|32301.7|32296.9|32303.2|32298.4|32299.7|32294.9|6
1652138980000|2022-05-09 23:29:40|32302.2|32297.4|32300.7|32295.9|32302.2|32297.4|32300.7|32295.9|3
1652138990000|2022-05-09 23:29:50|32300.2|32295.4|32301.2|32296.4|32303.7|32298.9|32300.2|32295.4|10
1652139000000|2022-05-09 23:30:00|32301.7|32296.9|32303.2|32298.4|32305.2|32300.4|32301.2|32296.4|2
1652139010000|2022-05-09 23:30:10|32302.7|32297.9|32299.2|32294.4|32302.7|32297.9|32299.2|32294.4|1
1652139020000|2022-05-09 23:30:20|32298.7|32293.9|32297.2|32292.4|32298.7|32293.9|32296.2|32291.4|3
1652139030000|2022-05-09 23:30:30|32297.7|32292.9|32301.2|32296.4|32301.2|32296.4|32297.7|32292.9|4
1652139040000|2022-05-09 23:30:40|32301.7|32296.9|32304.7|32299.9|32304.7|32299.9|32301.7|32296.9|0
1652139050000|2022-05-09 23:30:50|32303.2|32298.4|32304.7|32299.9|32304.7|32299.9|32303.2|32298.4|4
1652139060000|2022-05-09 23:31:00|32306.7|32301.9|32307.7|32302.9|32308.2|32303.4|32306.7|32301.9|9
1652139070000|2022-05-09 23:31:10|32308.2|32303.4|32308.2|32303.4|32308.2|32303.4|32307.7|32302.9|5
1652139080000|2022-05-09 23:31:20|32307.7|32302.9|32307.7|32302.9|32307.7|32302.9|32307.7|32302.9|1
1652139090000|2022-05-09 23:31:30|32308.2|32303.4|32311.7|32306.9|32311.7|32306.9|32307.7|32302.9|17
1652139100000|2022-05-09 23:31:40|32312.2|32307.4|32308.7|32303.9|32312.2|32307.4|32308.2|32303.4|8
1652139110000|2022-05-09 23:31:50|32304.7|32299.9|32303.2|32298.4|32304.7|32299.9|32303.2|32298.4|2
1652139120000|2022-05-09 23:32:00|32302.7|32297.9|32302.2|32297.4|32302.7|32297.9|32301.2|32296.4|2
1652139130000|2022-05-09 23:32:10|32307.7|32302.9|32308.7|32303.9|32308.7|32303.9|32307.7|32302.9|12
1652139140000|2022-05-09 23:32:20|32309.2|32304.4|32305.7|32300.9|32309.7|32304.9|32304.2|32299.4|7
1652139150000|2022-05-09 23:32:30|32306.2|32301.4|32308.2|32303.4|32308.2|32303.4|32305.7|32300.9|8
1652139160000|2022-05-09 23:32:40|32308.7|32303.9|32306.2|32301.4|32308.7|32303.9|32306.2|32301.4|4
1652139170000|2022-05-09 23:32:50|32305.7|32300.9|32304.2|32299.4|32306.2|32301.4|32304.2|32299.4|2
1652139180000|2022-05-09 23:33:00|32303.7|32298.9|32303.2|32298.4|32303.7|32298.9|32303.2|32298.4|1
1652139190000|2022-05-09 23:33:10|32303.7|32298.9|32303.7|32298.9|32304.2|32299.4|32303.7|32298.9|0
1652139210000|2022-05-09 23:33:30|32300.7|32295.9|32301.2|32296.4|32301.2|32296.4|32296.2|32291.4|9
1652139220000|2022-05-09 23:33:40|32300.7|32295.9|32301.2|32296.4|32301.2|32296.4|32300.7|32295.9|1
1652139230000|2022-05-09 23:33:50|32301.7|32296.9|32304.2|32299.4|32304.2|32299.4|32301.7|32296.9|6
1652139240000|2022-05-09 23:34:00|32304.7|32299.9|32306.2|32301.4|32309.7|32304.9|32304.7|32299.9|16
1652139250000|2022-05-09 23:34:10|32305.7|32300.9|32307.2|32302.4|32307.7|32302.9|32305.2|32300.4|1
1652139260000|2022-05-09 23:34:20|32307.7|32302.9|32308.2|32303.4|32309.2|32304.4|32307.7|32302.9|2
1652139270000|2022-05-09 23:34:30|32308.7|32303.9|32310.2|32305.4|32311.2|32306.4|32308.7|32303.9|1
1652139280000|2022-05-09 23:34:40|32310.7|32305.9|32312.2|32307.4|32312.2|32307.4|32310.2|32305.4|0
1652139290000|2022-05-09 23:34:50|32312.7|32307.9|32314.2|32309.4|32314.2|32309.4|32312.7|32307.9|8
1652139300000|2022-05-09 23:35:00|32315.2|32310.4|32314.2|32309.4|32315.2|32310.4|32313.7|32308.9|2
1652139310000|2022-05-09 23:35:10|32314.7|32309.9|32314.7|32309.9|32314.7|32309.9|32314.2|32309.4|0
1652139320000|2022-05-09 23:35:20|32314.2|32309.4|32314.2|32309.4|32314.7|32309.9|32314.2|32309.4|0
1652139330000|2022-05-09 23:35:30|32314.7|32309.9|32318.2|32313.4|32318.7|32313.9|32314.7|32309.9|7
1652139340000|2022-05-09 23:35:40|32318.7|32313.9|32316.2|32311.4|32318.7|32313.9|32316.2|32311.4|1
1652139350000|2022-05-09 23:35:50|32315.7|32310.9|32311.2|32306.4|32315.7|32310.9|32310.2|32305.4|11
1652139360000|2022-05-09 23:36:00|32310.7|32305.9|32310.7|32305.9|32310.7|32305.9|32310.7|32305.9|0
1652139370000|2022-05-09 23:36:10|32312.2|32307.4|32311.7|32306.9|32312.7|32307.9|32310.7|32305.9|5
1652139380000|2022-05-09 23:36:20|32310.7|32305.9|32310.2|32305.4|32311.2|32306.4|32310.2|32305.4|1
1652139390000|2022-05-09 23:36:30|32308.2|32303.4|32309.2|32304.4|32309.2|32304.4|32308.2|32303.4|0
1652139410000|2022-05-09 23:36:50|32309.7|32304.9|32307.7|32302.9|32309.7|32304.9|32307.2|32302.4|1
1652139420000|2022-05-09 23:37:00|32308.2|32303.4|32309.2|32304.4|32309.2|32304.4|32307.7|32302.9|3
1652139430000|2022-05-09 23:37:10|32309.7|32304.9|32308.2|32303.4|32309.7|32304.9|32308.2|32303.4|4
1652139450000|2022-05-09 23:37:30|32307.7|32302.9|32301.2|32296.4|32307.7|32302.9|32300.7|32295.9|3
1652139460000|2022-05-09 23:37:40|32301.7|32296.9|32305.2|32300.4|32305.2|32300.4|32301.7|32296.9|8
1652139470000|2022-05-09 23:37:50|32304.7|32299.9|32303.2|32298.4|32305.2|32300.4|32303.2|32298.4|1
1652139480000|2022-05-09 23:38:00|32303.7|32298.9|32302.2|32297.4|32303.7|32298.9|32302.2|32297.4|1
1652139490000|2022-05-09 23:38:10|32300.2|32295.4|32299.2|32294.4|32301.2|32296.4|32299.2|32294.4|2
1652139500000|2022-05-09 23:38:20|32298.7|32293.9|32304.7|32299.9|32304.7|32299.9|32298.7|32293.9|6
1652139510000|2022-05-09 23:38:30|32305.2|32300.4|32303.7|32298.9|32305.2|32300.4|32303.2|32298.4|3
1652139520000|2022-05-09 23:38:40|32304.2|32299.4|32307.2|32302.4|32307.2|32302.4|32304.2|32299.4|1
1652139530000|2022-05-09 23:38:50|32307.7|32302.9|32306.2|32301.4|32307.7|32302.9|32306.2|32301.4|0
1652139540000|2022-05-09 23:39:00|32305.7|32300.9|32305.7|32300.9|32307.2|32302.4|32305.7|32300.9|2
1652139550000|2022-05-09 23:39:10|32306.2|32301.4|32306.7|32301.9|32307.2|32302.4|32306.2|32301.4|4
1652139560000|2022-05-09 23:39:20|32309.2|32304.4|32309.2|32304.4|32309.2|32304.4|32309.2|32304.4|2
1652139570000|2022-05-09 23:39:30|32309.7|32304.9|32313.2|32308.4|32313.2|32308.4|32309.7|32304.9|0
1652139580000|2022-05-09 23:39:40|32313.7|32308.9|32314.7|32309.9|32316.7|32311.9|32313.7|32308.9|4
1652139590000|2022-05-09 23:39:50|32315.2|32310.4|32315.7|32310.9|32315.7|32310.9|32314.7|32309.9|1
1652139600000|2022-05-09 23:40:00|32315.2|32310.4|32316.7|32311.9|32316.7|32311.9|32315.2|32310.4|2
1652139610000|2022-05-09 23:40:10|32317.2|32312.4|32317.2|32312.4|32317.2|32312.4|32317.2|32312.4|0
1652139630000|2022-05-09 23:40:30|32316.7|32311.9|32315.7|32310.9|32316.7|32311.9|32315.2|32310.4|8
1652139650000|2022-05-09 23:40:50|32316.2|32311.4|32313.2|32308.4|32316.2|32311.4|32312.7|32307.9|0
1652139660000|2022-05-09 23:41:00|32312.7|32307.9|32311.7|32306.9|32312.7|32307.9|32311.7|32306.9|3
1652139670000|2022-05-09 23:41:10|32312.2|32307.4|32318.7|32313.9|32318.7|32313.9|32312.2|32307.4|4
1652139680000|2022-05-09 23:41:20|32318.2|32313.4|32323.2|32318.4|32324.2|32319.4|32318.2|32313.4|6
1652139690000|2022-05-09 23:41:30|32322.7|32317.9|32324.2|32319.4|32324.2|32319.4|32322.2|32317.4|1
1652139700000|2022-05-09 23:41:40|32325.7|32320.9|32325.7|32320.9|32325.7|32320.9|32325.7|32320.9|3
1652139710000|2022-05-09 23:41:50|32326.2|32321.4|32326.2|32321.4|32327.2|32322.4|32326.2|32321.4|3
1652139720000|2022-05-09 23:42:00|32326.7|32321.9|32328.7|32323.9|32329.2|32324.4|32326.7|32321.9|4
1652139730000|2022-05-09 23:42:10|32329.2|32324.4|32327.2|32322.4|32329.2|32324.4|32327.2|32322.4|8
1652139740000|2022-05-09 23:42:20|32327.7|32322.9|32327.2|32322.4|32327.7|32322.9|32326.2|32321.4|5
1652139750000|2022-05-09 23:42:30|32325.2|32320.4|32327.7|32322.9|32327.7|32322.9|32325.2|32320.4|1
1652139760000|2022-05-09 23:42:40|32328.2|32323.4|32326.2|32321.4|32329.7|32324.9|32326.2|32321.4|5
1652139770000|2022-05-09 23:42:50|32325.7|32320.9|32324.2|32319.4|32325.7|32320.9|32323.7|32318.9|0
1652139780000|2022-05-09 23:43:00|32325.2|32320.4|32326.2|32321.4|32326.7|32321.9|32324.2|32319.4|5
1652139790000|2022-05-09 23:43:10|32326.7|32321.9|32328.7|32323.9|32328.7|32323.9|32325.2|32320.4|17
1652139800000|2022-05-09 23:43:20|32329.2|32324.4|32329.2|32324.4|32330.2|32325.4|32328.2|32323.4|3
1652139810000|2022-05-09 23:43:30|32329.7|32324.9|32330.2|32325.4|32330.7|32325.9|32329.7|32324.9|0
1652139820000|2022-05-09 23:43:40|32330.7|32325.9|32332.2|32327.4|32332.2|32327.4|32330.2|32325.4|3
1652139840000|2022-05-09 23:44:00|32331.2|32326.4|32334.7|32329.9|32335.7|32330.9|32330.7|32325.9|16
1652139850000|2022-05-09 23:44:10|32335.2|32330.4|32331.7|32326.9|32335.2|32330.4|32331.7|32326.9|2
1652139860000|2022-05-09 23:44:20|32331.2|32326.4|32330.2|32325.4|32331.2|32326.4|32330.2|32325.4|1
1652139870000|2022-05-09 23:44:30|32331.2|32326.4|32331.2|32326.4|32331.2|32326.4|32330.7|32325.9|1
1652139880000|2022-05-09 23:44:40|32330.7|32325.9|32326.2|32321.4|32330.7|32325.9|32326.2|32321.4|1
1652139890000|2022-05-09 23:44:50|32325.7|32320.9|32324.7|32319.9|32325.7|32320.9|32324.2|32319.4|1
1652139900000|2022-05-09 23:45:00|32325.2|32320.4|32313.7|32308.9|32326.2|32321.4|32313.7|32308.9|7
1652139910000|2022-05-09 23:45:10|32313.2|32308.4|32320.2|32315.4|32321.2|32316.4|32313.2|32308.4|6
1652139920000|2022-05-09 23:45:20|32320.7|32315.9|32324.2|32319.4|32324.2|32319.4|32320.7|32315.9|0
1652139930000|2022-05-09 23:45:30|32323.7|32318.9|32326.2|32321.4|32326.2|32321.4|32323.2|32318.4|1
1652139940000|2022-05-09 23:45:40|32327.2|32322.4|32325.2|32320.4|32327.7|32322.9|32325.2|32320.4|2
1652139950000|2022-05-09 23:45:50|32324.7|32319.9|32327.2|32322.4|32327.2|32322.4|32324.7|32319.9|0
1652139960000|2022-05-09 23:46:00|32327.7|32322.9|32339.2|32334.4|32341.2|32336.4|32327.2|32322.4|22
1652139970000|2022-05-09 23:46:10|32339.7|32334.9|32337.7|32332.9|32342.2|32337.4|32337.2|32332.4|14
1652139980000|2022-05-09 23:46:20|32338.2|32333.4|32336.2|32331.4|32339.2|32334.4|32336.2|32331.4|1
1652139990000|2022-05-09 23:46:30|32335.7|32330.9|32336.2|32331.4|32336.7|32331.9|32335.7|32330.9|0
1652140000000|2022-05-09 23:46:40|32336.7|32331.9|32334.2|32329.4|32336.7|32331.9|32333.7|32328.9|1
1652140010000|2022-05-09 23:46:50|32334.7|32329.9|32334.7|32329.9|32335.2|32330.4|32333.2|32328.4|2
1652140020000|2022-05-09 23:47:00|32335.2|32330.4|32335.7|32330.9|32336.7|32331.9|32335.2|32330.4|10
1652140030000|2022-05-09 23:47:10|||||||||1
1652140040000|2022-05-09 23:47:20|32336.7|32331.9|32332.7|32327.9|32336.7|32331.9|32332.7|32327.9|5
1652140050000|2022-05-09 23:47:30|32332.2|32327.4|32332.7|32327.9|32332.7|32327.9|32332.2|32327.4|0
1652140060000|2022-05-09 23:47:40|32333.2|32328.4|32330.2|32325.4|32334.2|32329.4|32329.2|32324.4|13
1652140070000|2022-05-09 23:47:50|32329.7|32324.9|32323.2|32318.4|32329.7|32324.9|32323.2|32318.4|1
1652140080000|2022-05-09 23:48:00|32322.7|32317.9|32319.7|32314.9|32323.2|32318.4|32318.2|32313.4|2
1652140090000|2022-05-09 23:48:10|32320.2|32315.4|32330.2|32325.4|32330.2|32325.4|32320.2|32315.4|18
1652140100000|2022-05-09 23:48:20|32330.7|32325.9|32331.2|32326.4|32331.7|32326.9|32330.7|32325.9|0
1652140110000|2022-05-09 23:48:30|32330.7|32325.9|32327.2|32322.4|32330.7|32325.9|32326.7|32321.9|3
1652140120000|2022-05-09 23:48:40|32326.7|32321.9|32329.2|32324.4|32329.2|32324.4|32326.2|32321.4|3
1652140130000|2022-05-09 23:48:50|32329.7|32324.9|32326.2|32321.4|32329.7|32324.9|32326.2|32321.4|2
1652140140000|2022-05-09 23:49:00|32325.7|32320.9|32326.2|32321.4|32326.2|32321.4|32324.2|32319.4|3
1652140150000|2022-05-09 23:49:10|32326.7|32321.9|32326.7|32321.9|32326.7|32321.9|32326.2|32321.4|0
1652140160000|2022-05-09 23:49:20|32329.2|32324.4|32328.2|32323.4|32329.2|32324.4|32328.2|32323.4|3
1652140170000|2022-05-09 23:49:30|32327.7|32322.9|32327.2|32322.4|32328.2|32323.4|32326.7|32321.9|2
1652140180000|2022-05-09 23:49:40|32326.2|32321.4|32320.7|32315.9|32326.2|32321.4|32320.7|32315.9|3
1652140190000|2022-05-09 23:49:50|32319.2|32314.4|32314.7|32309.9|32319.2|32314.4|32313.7|32308.9|8
1652140200000|2022-05-09 23:50:00|32315.2|32310.4|32311.7|32306.9|32316.7|32311.9|32311.2|32306.4|13
1652140210000|2022-05-09 23:50:10|32312.7|32307.9|32316.2|32311.4|32316.2|32311.4|32312.2|32307.4|6
1652140220000|2022-05-09 23:50:20|32316.7|32311.9|32323.2|32318.4|32323.2|32318.4|32316.7|32311.9|1
1652140230000|2022-05-09 23:50:30|32323.7|32318.9|32327.2|32322.4|32327.2|32322.4|32323.7|32318.9|6
1652140240000|2022-05-09 23:50:40|32326.7|32321.9|32325.7|32320.9|32328.2|32323.4|32325.7|32320.9|4
1652140250000|2022-05-09 23:50:50|32326.2|32321.4|32327.2|32322.4|32327.2|32322.4|32326.2|32321.4|0
1652140260000|2022-05-09 23:51:00|32327.7|32322.9|32332.2|32327.4|32332.7|32327.9|32327.7|32322.9|10
1652140270000|2022-05-09 23:51:10|32332.7|32327.9|32332.2|32327.4|32336.7|32331.9|32329.7|32324.9|18
1652140280000|2022-05-09 23:51:20|32332.7|32327.9|32339.2|32334.4|32339.2|32334.4|32331.2|32326.4|38
1652140290000|2022-05-09 23:51:30|32338.2|32333.4|32337.2|32332.4|32339.7|32334.9|32337.2|32332.4|14
1652140300000|2022-05-09 23:51:40|32336.7|32331.9|32333.2|32328.4|32336.7|32331.9|32332.7|32327.9|3
1652140310000|2022-05-09 23:51:50|32333.7|32328.9|32332.7|32327.9|32333.7|32328.9|32332.7|32327.9|0
1652140320000|2022-05-09 23:52:00|32331.2|32326.4|32330.2|32325.4|32331.2|32326.4|32326.7|32321.9|9
1652140330000|2022-05-09 23:52:10|32330.7|32325.9|32329.7|32324.9|32331.2|32326.4|32329.7|32324.9|1
1652140340000|2022-05-09 23:52:20|32330.2|32325.4|32330.7|32325.9|32331.7|32326.9|32330.2|32325.4|1
1652140350000|2022-05-09 23:52:30|32330.2|32325.4|32330.7|32325.9|32330.7|32325.9|32330.2|32325.4|0
1652140360000|2022-05-09 23:52:40|32331.2|32326.4|32332.7|32327.9|32332.7|32327.9|32331.2|32326.4|0
1652140370000|2022-05-09 23:52:50|32333.2|32328.4|32335.2|32330.4|32336.2|32331.4|32333.2|32328.4|2
1652140380000|2022-05-09 23:53:00|32334.7|32329.9|32332.7|32327.9|32335.2|32330.4|32332.7|32327.9|1
1652140390000|2022-05-09 23:53:10|32333.2|32328.4|32331.7|32326.9|32333.2|32328.4|32331.7|32326.9|0
1652140400000|2022-05-09 23:53:20|32332.2|32327.4|32331.2|32326.4|32332.2|32327.4|32330.2|32325.4|3
1652140410000|2022-05-09 23:53:30|32330.7|32325.9|32331.2|32326.4|32331.2|32326.4|32328.2|32323.4|2
1652140420000|2022-05-09 23:53:40|32330.7|32325.9|32329.7|32324.9|32330.7|32325.9|32327.7|32322.9|6
1652140430000|2022-05-09 23:53:50|32329.2|32324.4|32330.2|32325.4|32330.7|32325.9|32329.2|32324.4|1
1652140440000|2022-05-09 23:54:00|32331.7|32326.9|32333.7|32328.9|32333.7|32328.9|32331.2|32326.4|1
1652140450000|2022-05-09 23:54:10|32334.2|32329.4|32335.2|32330.4|32335.7|32330.9|32334.2|32329.4|0
1652140460000|2022-05-09 23:54:20|32334.7|32329.9|32334.7|32329.9|32335.2|32330.4|32333.7|32328.9|0
1652140470000|2022-05-09 23:54:30|32334.2|32329.4|32333.7|32328.9|32334.7|32329.9|32333.7|32328.9|0
1652140480000|2022-05-09 23:54:40|32334.2|32329.4|32334.2|32329.4|32334.2|32329.4|32334.2|32329.4|0
1652140490000|2022-05-09 23:54:50|32332.7|32327.9|32334.2|32329.4|32334.2|32329.4|32332.7|32327.9|4
1652140500000|2022-05-09 23:55:00|32333.2|32328.4|32336.2|32331.4|32336.2|32331.4|32332.2|32327.4|4
1652140510000|2022-05-09 23:55:10|32336.7|32331.9|32336.7|32331.9|32336.7|32331.9|32336.2|32331.4|2
1652140520000|2022-05-09 23:55:20|32335.7|32330.9|32339.7|32334.9|32339.7|32334.9|32335.7|32330.9|4
1652140530000|2022-05-09 23:55:30|32338.2|32333.4|32337.2|32332.4|32338.2|32333.4|32336.7|32331.9|3
1652140540000|2022-05-09 23:55:40|32337.7|32332.9|32338.2|32333.4|32338.2|32333.4|32337.2|32332.4|0
1652140550000|2022-05-09 23:55:50|32338.7|32333.9|32340.2|32335.4|32340.7|32335.9|32338.2|32333.4|3
1652140560000|2022-05-09 23:56:00|32340.7|32335.9|32340.7|32335.9|32340.7|32335.9|32340.2|32335.4|0
1652140570000|2022-05-09 23:56:10|32341.7|32336.9|32341.7|32336.9|32341.7|32336.9|32341.2|32336.4|6
1652140580000|2022-05-09 23:56:20|32341.2|32336.4|32340.7|32335.9|32341.2|32336.4|32340.2|32335.4|2
1652140590000|2022-05-09 23:56:30|32340.2|32335.4|32349.7|32344.9|32351.7|32346.9|32340.2|32335.4|47
1652140600000|2022-05-09 23:56:40|32349.2|32344.4|32350.2|32345.4|32351.7|32346.9|32349.2|32344.4|10
1652140610000|2022-05-09 23:56:50|32349.7|32344.9|32350.2|32345.4|32350.7|32345.9|32349.2|32344.4|7
1652140620000|2022-05-09 23:57:00|32350.7|32345.9|32352.2|32347.4|32352.2|32347.4|32350.7|32345.9|1
1652140630000|2022-05-09 23:57:10|32353.2|32348.4|32353.2|32348.4|32353.7|32348.9|32352.2|32347.4|10
1652140640000|2022-05-09 23:57:20|32353.7|32348.9|32352.7|32347.9|32353.7|32348.9|32352.2|32347.4|2
1652140650000|2022-05-09 23:57:30|32352.2|32347.4|32352.7|32347.9|32352.7|32347.9|32352.2|32347.4|0
1652140660000|2022-05-09 23:57:40|32352.2|32347.4|32350.2|32345.4|32352.2|32347.4|32350.2|32345.4|0
1652140670000|2022-05-09 23:57:50|32349.7|32344.9|32348.2|32343.4|32349.7|32344.9|32348.2|32343.4|3
1652140680000|2022-05-09 23:58:00|32347.7|32342.9|32347.2|32342.4|32347.7|32342.9|32347.2|32342.4|0
1652140690000|2022-05-09 23:58:10|32346.7|32341.9|32344.2|32339.4|32347.7|32342.9|32344.2|32339.4|5
1652140700000|2022-05-09 23:58:20|32344.7|32339.9|32343.7|32338.9|32344.7|32339.9|32342.7|32337.9|2
1652140710000|2022-05-09 23:58:30|32343.2|32338.4|32342.2|32337.4|32345.7|32340.9|32342.2|32337.4|9
1652140720000|2022-05-09 23:58:40|32342.7|32337.9|32342.2|32337.4|32342.7|32337.9|32342.2|32337.4|0
1652140730000|2022-05-09 23:58:50|32342.7|32337.9|32342.2|32337.4|32342.7|32337.9|32341.2|32336.4|7
1652140740000|2022-05-09 23:59:00|32342.7|32337.9|32342.2|32337.4|32343.2|32338.4|32341.7|32336.9|1
1652140750000|2022-05-09 23:59:10|32342.7|32337.9|32343.2|32338.4|32343.2|32338.4|32342.7|32337.9|0
1652140760000|2022-05-09 23:59:20|32343.7|32338.9|32348.2|32343.4|32348.7|32343.9|32343.2|32338.4|2
1652140780000|2022-05-09 23:59:40|32348.7|32343.9|32347.7|32342.9|32348.7|32343.9|32347.2|32342.4|1
1652140790000|2022-05-09 23:59:50|32347.2|32342.4|32347.2|32342.4|32349.7|32344.9|32347.2|32342.4|1
1652140800000|2022-05-10 00:00:00|32346.7|32341.9|32348.2|32343.4|32348.2|32343.4|32344.2|32339.4|22
1652140810000|2022-05-10 00:00:10|32347.2|32342.4|32347.2|32342.4|32349.7|32344.9|32346.7|32341.9|14
1652140820000|2022-05-10 00:00:20|32347.7|32342.9|32344.2|32339.4|32348.2|32343.4|32342.7|32337.9|5
1652140830000|2022-05-10 00:00:30|32343.7|32338.9|32343.2|32338.4|32343.7|32338.9|32340.2|32335.4|8
1652140840000|2022-05-10 00:00:40|32343.7|32338.9|32344.2|32339.4|32347.7|32342.9|32343.2|32338.4|10
1652140850000|2022-05-10 00:00:50|32344.7|32339.9|32341.2|32336.4|32344.7|32339.9|32340.7|32335.9|1
1652140860000|2022-05-10 00:01:00|32340.7|32335.9|32334.7|32329.9|32341.7|32336.9|32333.7|32328.9|11
1652140870000|2022-05-10 00:01:10|32335.2|32330.4|32336.2|32331.4|32336.7|32331.9|32333.2|32328.4|2
1652140880000|2022-05-10 00:01:20|32335.7|32330.9|32337.2|32332.4|32338.7|32333.9|32335.7|32330.9|2
1652140890000|2022-05-10 00:01:30|32337.7|32332.9|32333.2|32328.4|32340.2|32335.4|32333.2|32328.4|7
1652140900000|2022-05-10 00:01:40|32333.7|32328.9|32325.2|32320.4|32335.2|32330.4|32324.2|32319.4|8
1652140910000|2022-05-10 00:01:50|32324.7|32319.9|32322.2|32317.4|32325.2|32320.4|32321.2|32316.4|1
1652140920000|2022-05-10 00:02:00|32321.7|32316.9|32316.2|32311.4|32323.7|32318.9|32316.2|32311.4|7
1652140930000|2022-05-10 00:02:10|32316.7|32311.9|32312.2|32307.4|32316.7|32311.9|32312.2|32307.4|5
1652140940000|2022-05-10 00:02:20|32312.7|32307.9|32312.7|32307.9|32319.7|32314.9|32312.2|32307.4|4
1652140950000|2022-05-10 00:02:30|32313.2|32308.4|32315.2|32310.4|32315.7|32310.9|32312.2|32307.4|1
1652140960000|2022-05-10 00:02:40|32314.7|32309.9|32310.7|32305.9|32315.2|32310.4|32308.7|32303.9|6
1652140970000|2022-05-10 00:02:50|32310.2|32305.4|32306.7|32301.9|32310.2|32305.4|32305.2|32300.4|4
1652140980000|2022-05-10 00:03:00|32305.7|32300.9|32310.2|32305.4|32311.7|32306.9|32304.7|32299.9|17
1652140990000|2022-05-10 00:03:10|32309.7|32304.9|32312.2|32307.4|32314.7|32309.9|32309.7|32304.9|6
1652141000000|2022-05-10 00:03:20|32311.7|32306.9|32306.2|32301.4|32312.2|32307.4|32305.2|32300.4|5
1652141010000|2022-05-10 00:03:30|32306.7|32301.9|32301.2|32296.4|32307.7|32302.9|32301.2|32296.4|4
1652141020000|2022-05-10 00:03:40|32301.7|32296.9|32307.2|32302.4|32307.2|32302.4|32301.7|32296.9|13
1652141030000|2022-05-10 00:03:50|32307.7|32302.9|32307.2|32302.4|32310.7|32305.9|32306.7|32301.9|0
1652141040000|2022-05-10 00:04:00|32307.7|32302.9|32307.7|32302.9|32309.7|32304.9|32304.7|32299.9|18
1652141050000|2022-05-10 00:04:10|32307.2|32302.4|32298.2|32293.4|32307.7|32302.9|32297.2|32292.4|5
1652141060000|2022-05-10 00:04:20|32299.2|32294.4|32300.7|32295.9|32300.7|32295.9|32295.7|32290.9|8
1652141070000|2022-05-10 00:04:30|32302.2|32297.4|32300.2|32295.4|32303.7|32298.9|32299.7|32294.9|4
1652141080000|2022-05-10 00:04:40|32299.7|32294.9|32297.2|32292.4|32300.2|32295.4|32294.7|32289.9|6
1652141090000|2022-05-10 00:04:50|32297.7|32292.9|32298.2|32293.4|32299.7|32294.9|32297.2|32292.4|2
1652141100000|2022-05-10 00:05:00|32298.7|32293.9|32301.2|32296.4|32301.7|32296.9|32298.2|32293.4|6
1652141110000|2022-05-10 00:05:10|32300.7|32295.9|32299.2|32294.4|32301.2|32296.4|32297.2|32292.4|0
1652141120000|2022-05-10 00:05:20|32298.7|32293.9|32297.7|32292.9|32299.7|32294.9|32297.7|32292.9|1
1652141130000|2022-05-10 00:05:30|32298.7|32293.9|32296.2|32291.4|32298.7|32293.9|32295.7|32290.9|4
1652141140000|2022-05-10 00:05:40|32295.7|32290.9|32293.2|32288.4|32296.2|32291.4|32292.2|32287.4|5
1652141150000|2022-05-10 00:05:50|32293.7|32288.9|32289.7|32284.9|32293.7|32288.9|32286.2|32281.4|8
1652141160000|2022-05-10 00:06:00|32291.7|32286.9|32291.2|32286.4|32293.2|32288.4|32289.7|32284.9|4
1652141170000|2022-05-10 00:06:10|32291.7|32286.9|32292.2|32287.4|32292.7|32287.9|32290.7|32285.9|0
1652141180000|2022-05-10 00:06:20|32291.7|32286.9|32284.2|32279.4|32291.7|32286.9|32281.7|32276.9|26
1652141190000|2022-05-10 00:06:30|32283.7|32278.9|32285.7|32280.9|32288.7|32283.9|32280.7|32275.9|12
1652141200000|2022-05-10 00:06:40|32286.2|32281.4|32288.2|32283.4|32288.7|32283.9|32286.2|32281.4|2
1652141210000|2022-05-10 00:06:50|32288.7|32283.9|32293.7|32288.9|32295.2|32290.4|32288.2|32283.4|7
1652141220000|2022-05-10 00:07:00|32293.2|32288.4|32288.2|32283.4|32293.7|32288.9|32288.2|32283.4|6
1652141230000|2022-05-10 00:07:10|32287.7|32282.9|32283.2|32278.4|32287.7|32282.9|32282.2|32277.4|5
1652141240000|2022-05-10 00:07:20|32282.7|32277.9|32283.7|32278.9|32284.2|32279.4|32282.7|32277.9|1
1652141250000|2022-05-10 00:07:30|32283.2|32278.4|32285.2|32280.4|32286.2|32281.4|32279.2|32274.4|11
1652141260000|2022-05-10 00:07:40|32285.7|32280.9|32286.2|32281.4|32286.7|32281.9|32285.2|32280.4|15
1652141270000|2022-05-10 00:07:50|32285.7|32280.9|32294.2|32289.4|32294.7|32289.9|32281.7|32276.9|24
1652141280000|2022-05-10 00:08:00|32293.7|32288.9|32290.7|32285.9|32293.7|32288.9|32287.7|32282.9|6
1652141290000|2022-05-10 00:08:10|32290.2|32285.4|32293.7|32288.9|32293.7|32288.9|32288.7|32283.9|4
1652141300000|2022-05-10 00:08:20|32293.2|32288.4|32293.2|32288.4|32294.2|32289.4|32292.2|32287.4|2
1652141310000|2022-05-10 00:08:30|32292.7|32287.9|32293.2|32288.4|32293.2|32288.4|32290.2|32285.4|4
1652141320000|2022-05-10 00:08:40|32293.7|32288.9|32294.2|32289.4|32294.2|32289.4|32292.7|32287.9|0
1652141330000|2022-05-10 00:08:50|32294.7|32289.9|32295.2|32290.4|32295.2|32290.4|32294.7|32289.9|0
1652141340000|2022-05-10 00:09:00|32294.7|32289.9|32290.7|32285.9|32294.7|32289.9|32289.2|32284.4|5
1652141350000|2022-05-10 00:09:10|32290.2|32285.4|32290.7|32285.9|32291.2|32286.4|32289.2|32284.4|1
1652141360000|2022-05-10 00:09:20|32291.2|32286.4|32294.2|32289.4|32296.2|32291.4|32290.7|32285.9|11
1652141370000|2022-05-10 00:09:30|32293.7|32288.9|32290.7|32285.9|32293.7|32288.9|32289.2|32284.4|7
1652141380000|2022-05-10 00:09:40|32291.2|32286.4|32280.7|32275.9|32291.2|32286.4|32280.2|32275.4|34
1652141390000|2022-05-10 00:09:50|32281.2|32276.4|32277.2|32272.4|32281.2|32276.4|32276.7|32271.9|3
1652141400000|2022-05-10 00:10:00|32276.7|32271.9|32277.2|32272.4|32282.7|32277.9|32276.7|32271.9|5
1652141410000|2022-05-10 00:10:10|32276.7|32271.9|32271.7|32266.9|32276.7|32271.9|32271.7|32266.9|10
1652141420000|2022-05-10 00:10:20|32271.2|32266.4|32262.7|32257.9|32273.7|32268.9|32262.7|32257.9|36
1652141430000|2022-05-10 00:10:30|32263.2|32258.4|32246.7|32241.9|32263.7|32258.9|32246.7|32241.9|89
1652141440000|2022-05-10 00:10:40|32248.2|32243.4|32236.2|32231.4|32249.7|32244.9|32236.2|32231.4|50
1652141450000|2022-05-10 00:10:50|32234.2|32229.4|32226.2|32221.4|32234.2|32229.4|32219.7|32214.9|60
1652141460000|2022-05-10 00:11:00|32225.7|32220.9|32224.2|32219.4|32225.7|32220.9|32218.7|32213.9|56
1652141470000|2022-05-10 00:11:10|32224.7|32219.9|32225.7|32220.9|32227.7|32222.9|32223.2|32218.4|23
1652141480000|2022-05-10 00:11:20|32224.7|32219.9|32227.2|32222.4|32228.7|32223.9|32221.2|32216.4|28
1652141490000|2022-05-10 00:11:30|32227.7|32222.9|32228.2|32223.4|32231.2|32226.4|32227.7|32222.9|20
1652141500000|2022-05-10 00:11:40|32227.7|32222.9|32227.2|32222.4|32229.2|32224.4|32226.7|32221.9|3
1652141510000|2022-05-10 00:11:50|32226.7|32221.9|32227.2|32222.4|32229.2|32224.4|32225.7|32220.9|5
1652141520000|2022-05-10 00:12:00|32227.7|32222.9|32220.2|32215.4|32227.7|32222.9|32218.2|32213.4|25
1652141530000|2022-05-10 00:12:10|32220.7|32215.9|32215.7|32210.9|32220.7|32215.9|32214.7|32209.9|23
1652141540000|2022-05-10 00:12:20|32214.7|32209.9|32223.2|32218.4|32224.2|32219.4|32214.7|32209.9|17
1652141550000|2022-05-10 00:12:30|32222.7|32217.9|32224.2|32219.4|32225.7|32220.9|32221.2|32216.4|2
1652141560000|2022-05-10 00:12:40|32223.7|32218.9|32226.2|32221.4|32226.7|32221.9|32222.7|32217.9|6
1652141570000|2022-05-10 00:12:50|32225.7|32220.9|32225.2|32220.4|32225.7|32220.9|32223.2|32218.4|5
1652141580000|2022-05-10 00:13:00|32225.7|32220.9|32228.7|32223.9|32229.2|32224.4|32223.2|32218.4|8
1652141590000|2022-05-10 00:13:10|32228.2|32223.4|32227.2|32222.4|32228.2|32223.4|32224.7|32219.9|3
1652141600000|2022-05-10 00:13:20|32226.7|32221.9|32223.2|32218.4|32226.7|32221.9|32219.2|32214.4|8
1652141610000|2022-05-10 00:13:30|32222.7|32217.9|32222.2|32217.4|32223.2|32218.4|32219.7|32214.9|3
1652141620000|2022-05-10 00:13:40|32222.7|32217.9|32228.7|32223.9|32229.7|32224.9|32222.2|32217.4|4
1652141630000|2022-05-10 00:13:50|32229.2|32224.4|32230.2|32225.4|32230.2|32225.4|32225.2|32220.4|3
1652141640000|2022-05-10 00:14:00|32229.7|32224.9|32225.2|32220.4|32229.7|32224.9|32223.7|32218.9|6
1652141650000|2022-05-10 00:14:10|32224.7|32219.9|32222.2|32217.4|32225.7|32220.9|32221.2|32216.4|14
1652141660000|2022-05-10 00:14:20|32221.7|32216.9|32218.2|32213.4|32221.7|32216.9|32217.7|32212.9|7
1652141670000|2022-05-10 00:14:30|32218.7|32213.9|32218.2|32213.4|32219.2|32214.4|32217.7|32212.9|1
1652141680000|2022-05-10 00:14:40|32217.7|32212.9|32213.7|32208.9|32217.7|32212.9|32211.7|32206.9|25
1652141690000|2022-05-10 00:14:50|32213.2|32208.4|32197.7|32192.9|32213.2|32208.4|32197.7|32192.9|191
1652141700000|2022-05-10 00:15:00|32198.2|32193.4|32179.2|32174.4|32199.7|32194.9|32176.2|32171.4|137
1652141710000|2022-05-10 00:15:10|32179.7|32174.9|32175.7|32170.9|32184.2|32179.4|32175.7|32170.9|35
1652141720000|2022-05-10 00:15:20|32175.2|32170.4|32150.7|32145.9|32175.2|32170.4|32149.7|32144.9|238
1652141730000|2022-05-10 00:15:30|32151.2|32146.4|32143.7|32138.9|32151.7|32146.9|32143.7|32138.9|108
1652141740000|2022-05-10 00:15:40|32143.2|32138.4|32147.2|32142.4|32150.2|32145.4|32140.2|32135.4|36
1652141750000|2022-05-10 00:15:50|32148.2|32143.4|32152.2|32147.4|32153.7|32148.9|32145.7|32140.9|28
1652141760000|2022-05-10 00:16:00|32152.7|32147.9|32097.2|32092.4|32152.7|32147.9|32096.2|32091.4|311
1652141770000|2022-05-10 00:16:10|32097.7|32092.9|32112.7|32107.9|32112.7|32107.9|32097.7|32092.9|50
1652141780000|2022-05-10 00:16:20|32112.2|32107.4|32099.2|32094.4|32115.2|32110.4|32095.2|32090.4|62
1652141790000|2022-05-10 00:16:30|32101.7|32096.9|32073.7|32068.9|32101.7|32096.9|32073.7|32068.9|147
1652141800000|2022-05-10 00:16:40|32071.2|32066.4|32092.2|32087.4|32095.7|32090.9|32066.7|32061.9|116
1652141810000|2022-05-10 00:16:50|32088.7|32083.9|32104.2|32099.4|32111.7|32106.9|32085.2|32080.4|81
1652141820000|2022-05-10 00:17:00|32103.7|32098.9|32101.2|32096.4|32107.2|32102.4|32098.2|32093.4|41
1652141830000|2022-05-10 00:17:10|32101.7|32096.9|32102.2|32097.4|32103.7|32098.9|32097.7|32092.9|15
1652141840000|2022-05-10 00:17:20|32101.7|32096.9|32103.7|32098.9|32114.7|32109.9|32101.2|32096.4|46
1652141850000|2022-05-10 00:17:30|32103.2|32098.4|32105.2|32100.4|32105.2|32100.4|32097.7|32092.9|40
1652141860000|2022-05-10 00:17:40|32104.7|32099.9|32094.2|32089.4|32112.2|32107.4|32094.2|32089.4|41
1652141870000|2022-05-10 00:17:50|32093.7|32088.9|32090.7|32085.9|32095.7|32090.9|32088.7|32083.9|18
1652141880000|2022-05-10 00:18:00|32089.7|32084.9|32091.2|32086.4|32092.7|32087.9|32086.2|32081.4|27
1652141890000|2022-05-10 00:18:10|32090.2|32085.4|32096.2|32091.4|32100.2|32095.4|32089.2|32084.4|22
1652141900000|2022-05-10 00:18:20|32095.7|32090.9|32085.2|32080.4|32096.2|32091.4|32084.7|32079.9|31
1652141910000|2022-05-10 00:18:30|32086.7|32081.9|32089.2|32084.4|32090.7|32085.9|32086.2|32081.4|7
1652141920000|2022-05-10 00:18:40|32089.7|32084.9|32106.2|32101.4|32106.2|32101.4|32089.7|32084.9|19
1652141930000|2022-05-10 00:18:50|32105.7|32100.9|32098.7|32093.9|32112.2|32107.4|32098.2|32093.4|22
1652141940000|2022-05-10 00:19:00|32098.2|32093.4|32094.7|32089.9|32100.2|32095.4|32091.7|32086.9|21
1652141950000|2022-05-10 00:19:10|32095.2|32090.4|32098.2|32093.4|32102.7|32097.9|32094.7|32089.9|12
1652141960000|2022-05-10 00:19:20|32097.7|32092.9|32100.2|32095.4|32101.2|32096.4|32094.7|32089.9|14
1652141970000|2022-05-10 00:19:30|32100.7|32095.9|32100.2|32095.4|32103.2|32098.4|32096.2|32091.4|18
1652141980000|2022-05-10 00:19:40|32100.7|32095.9|32094.2|32089.4|32100.7|32095.9|32094.2|32089.4|8
1652141990000|2022-05-10 00:19:50|32094.7|32089.9|32098.2|32093.4|32098.2|32093.4|32092.2|32087.4|13
1652142000000|2022-05-10 00:20:00|32097.7|32092.9|32080.2|32075.4|32102.2|32097.4|32080.2|32075.4|53
1652142010000|2022-05-10 00:20:10|32081.2|32076.4|32083.2|32078.4|32083.7|32078.9|32075.7|32070.9|14
1652142020000|2022-05-10 00:20:20|32083.7|32078.9|32086.7|32081.9|32089.2|32084.4|32080.7|32075.9|12
1652142030000|2022-05-10 00:20:30|32087.2|32082.4|32081.7|32076.9|32087.2|32082.4|32081.2|32076.4|12
1652142040000|2022-05-10 00:20:40|32082.2|32077.4|32079.2|32074.4|32082.7|32077.9|32078.2|32073.4|2
1652142050000|2022-05-10 00:20:50|32078.7|32073.9|32086.2|32081.4|32086.2|32081.4|32078.2|32073.4|19
1652142060000|2022-05-10 00:21:00|32085.7|32080.9|32090.2|32085.4|32090.2|32085.4|32084.2|32079.4|26
1652142070000|2022-05-10 00:21:10|32092.2|32087.4|32098.7|32093.9|32098.7|32093.9|32092.2|32087.4|16
1652142080000|2022-05-10 00:21:20|32098.2|32093.4|32099.2|32094.4|32104.2|32099.4|32096.2|32091.4|8
1652142090000|2022-05-10 00:21:30|32098.7|32093.9|32103.2|32098.4|32104.7|32099.9|32098.7|32093.9|5
1652142100000|2022-05-10 00:21:40|32103.7|32098.9|32113.7|32108.9|32114.7|32109.9|32103.7|32098.9|14
1652142110000|2022-05-10 00:21:50|32113.2|32108.4|32114.7|32109.9|32114.7|32109.9|32109.2|32104.4|8
1652142120000|2022-05-10 00:22:00|32115.2|32110.4|32115.2|32110.4|32117.2|32112.4|32112.7|32107.9|12
1652142130000|2022-05-10 00:22:10|32115.7|32110.9|32109.2|32104.4|32115.7|32110.9|32108.7|32103.9|19
1652142140000|2022-05-10 00:22:20|32108.7|32103.9|32114.2|32109.4|32114.2|32109.4|32105.7|32100.9|16
1652142150000|2022-05-10 00:22:30|32113.7|32108.9|32113.2|32108.4|32115.2|32110.4|32108.2|32103.4|61
1652142160000|2022-05-10 00:22:40|32112.7|32107.9|32114.2|32109.4|32118.2|32113.4|32112.7|32107.9|25
1652142170000|2022-05-10 00:22:50|32114.7|32109.9|32117.7|32112.9|32117.7|32112.9|32113.2|32108.4|12
1652142180000|2022-05-10 00:23:00|32117.2|32112.4|32107.7|32102.9|32117.2|32112.4|32102.7|32097.9|13
1652142190000|2022-05-10 00:23:10|32108.2|32103.4|32113.2|32108.4|32118.2|32113.4|32108.2|32103.4|4
1652142200000|2022-05-10 00:23:20|32113.7|32108.9|32118.2|32113.4|32118.2|32113.4|32112.7|32107.9|6
1652142210000|2022-05-10 00:23:30|32117.7|32112.9|32117.2|32112.4|32118.7|32113.9|32114.7|32109.9|4
1652142220000|2022-05-10 00:23:40|32117.7|32112.9|32119.7|32114.9|32119.7|32114.9|32114.2|32109.4|6
1652142230000|2022-05-10 00:23:50|32119.2|32114.4|32124.7|32119.9|32124.7|32119.9|32118.7|32113.9|5
1652142240000|2022-05-10 00:24:00|32125.2|32120.4|32121.7|32116.9|32127.7|32122.9|32121.7|32116.9|22
1652142250000|2022-05-10 00:24:10|32121.2|32116.4|32122.2|32117.4|32124.2|32119.4|32121.2|32116.4|1
1652142260000|2022-05-10 00:24:20|32121.7|32116.9|32120.2|32115.4|32121.7|32116.9|32118.2|32113.4|14
1652142270000|2022-05-10 00:24:30|32119.7|32114.9|32117.2|32112.4|32119.7|32114.9|32115.7|32110.9|2
1652142280000|2022-05-10 00:24:40|32116.7|32111.9|32120.2|32115.4|32121.2|32116.4|32116.7|32111.9|1
1652142290000|2022-05-10 00:24:50|32119.7|32114.9|32115.7|32110.9|32119.7|32114.9|32114.2|32109.4|6
1652142300000|2022-05-10 00:25:00|32114.2|32109.4|32116.2|32111.4|32118.2|32113.4|32109.7|32104.9|8
1652142310000|2022-05-10 00:25:10|32115.7|32110.9|32119.2|32114.4|32119.2|32114.4|32115.7|32110.9|5
1652142320000|2022-05-10 00:25:20|32118.7|32113.9|32118.7|32113.9|32120.2|32115.4|32114.7|32109.9|3
1652142330000|2022-05-10 00:25:30|32117.7|32112.9|32117.7|32112.9|32121.2|32116.4|32115.2|32110.4|5
1652142340000|2022-05-10 00:25:40|32119.2|32114.4|32118.2|32113.4|32119.2|32114.4|32118.2|32113.4|1
1652142350000|2022-05-10 00:25:50|32118.7|32113.9|32121.2|32116.4|32123.2|32118.4|32118.7|32113.9|2
1652142360000|2022-05-10 00:26:00|32120.7|32115.9|32121.2|32116.4|32121.7|32116.9|32118.7|32113.9|5
1652142370000|2022-05-10 00:26:10|32121.7|32116.9|32124.2|32119.4|32124.2|32119.4|32121.2|32116.4|1
1652142380000|2022-05-10 00:26:20|32124.7|32119.9|32120.2|32115.4|32126.7|32121.9|32119.2|32114.4|21
1652142390000|2022-05-10 00:26:30|32119.7|32114.9|32121.2|32116.4|32121.2|32116.4|32117.2|32112.4|10
1652142400000|2022-05-10 00:26:40|32127.2|32122.4|32122.7|32117.9|32127.2|32122.4|32122.2|32117.4|11
1652142410000|2022-05-10 00:26:50|32122.2|32117.4|32114.2|32109.4|32127.2|32122.4|32114.2|32109.4|39
1652142420000|2022-05-10 00:27:00|32113.7|32108.9|32114.7|32109.9|32115.2|32110.4|32112.7|32107.9|4
1652142430000|2022-05-10 00:27:10|32115.2|32110.4|32124.7|32119.9|32127.2|32122.4|32115.2|32110.4|11
1652142440000|2022-05-10 00:27:20|32125.2|32120.4|32118.7|32113.9|32133.2|32128.4|32118.2|32113.4|44
1652142450000|2022-05-10 00:27:30|32118.2|32113.4|32117.2|32112.4|32120.7|32115.9|32117.2|32112.4|6
1652142460000|2022-05-10 00:27:40|32118.2|32113.4|32122.7|32117.9|32124.7|32119.9|32117.2|32112.4|6
1652142470000|2022-05-10 00:27:50|32122.2|32117.4|32130.2|32125.4|32131.2|32126.4|32122.2|32117.4|13
1652142480000|2022-05-10 00:28:00|32129.7|32124.9|32128.7|32123.9|32132.2|32127.4|32128.7|32123.9|3
1652142490000|2022-05-10 00:28:10|32127.2|32122.4|32120.2|32115.4|32128.2|32123.4|32120.2|32115.4|8
1652142500000|2022-05-10 00:28:20|32120.7|32115.9|32114.2|32109.4|32121.2|32116.4|32114.2|32109.4|17
1652142510000|2022-05-10 00:28:30|32114.7|32109.9|32121.7|32116.9|32122.2|32117.4|32114.7|32109.9|4
1652142520000|2022-05-10 00:28:40|32122.2|32117.4|32121.7|32116.9|32128.2|32123.4|32120.7|32115.9|10
1652142530000|2022-05-10 00:28:50|32121.2|32116.4|32114.2|32109.4|32121.2|32116.4|32114.2|32109.4|5
1652142540000|2022-05-10 00:29:00|32114.7|32109.9|32103.7|32098.9|32114.7|32109.9|32102.2|32097.4|40
1652142550000|2022-05-10 00:29:10|32103.2|32098.4|32100.7|32095.9|32105.2|32100.4|32097.2|32092.4|19
1652142560000|2022-05-10 00:29:20|32101.2|32096.4|32106.2|32101.4|32106.2|32101.4|32101.2|32096.4|7
1652142570000|2022-05-10 00:29:30|32106.7|32101.9|32112.2|32107.4|32112.7|32107.9|32106.7|32101.9|13
1652142580000|2022-05-10 00:29:40|32110.7|32105.9|32109.2|32104.4|32112.7|32107.9|32108.2|32103.4|7
1652142590000|2022-05-10 00:29:50|32108.7|32103.9|32116.7|32111.9|32116.7|32111.9|32108.2|32103.4|7
1652142600000|2022-05-10 00:30:00|32117.2|32112.4|32121.2|32116.4|32121.2|32116.4|32114.2|32109.4|4
1652142610000|2022-05-10 00:30:10|32120.2|32115.4|32128.2|32123.4|32131.2|32126.4|32119.2|32114.4|16
1652142620000|2022-05-10 00:30:20|32127.7|32122.9|32126.2|32121.4|32129.7|32124.9|32126.2|32121.4|3
1652142630000|2022-05-10 00:30:30|32125.7|32120.9|32120.2|32115.4|32128.2|32123.4|32119.7|32114.9|10
1652142640000|2022-05-10 00:30:40|32119.7|32114.9|32124.2|32119.4|32129.2|32124.4|32115.7|32110.9|64
1652142650000|2022-05-10 00:30:50|32124.7|32119.9|32131.2|32126.4|32131.7|32126.9|32124.7|32119.9|13
1652142660000|2022-05-10 00:31:00|32131.7|32126.9|32124.7|32119.9|32132.7|32127.9|32124.7|32119.9|23
1652142670000|2022-05-10 00:31:10|32124.2|32119.4|32120.7|32115.9|32124.7|32119.9|32118.2|32113.4|43
1652142680000|2022-05-10 00:31:20|32123.7|32118.9|32128.7|32123.9|32129.7|32124.9|32123.7|32118.9|7
1652142690000|2022-05-10 00:31:30|32128.2|32123.4|32129.2|32124.4|32133.2|32128.4|32127.7|32122.9|24
1652142700000|2022-05-10 00:31:40|32129.7|32124.9|32144.2|32139.4|32145.2|32140.4|32129.2|32124.4|94
1652142710000|2022-05-10 00:31:50|32143.7|32138.9|32149.2|32144.4|32149.2|32144.4|32134.2|32129.4|85
1652142720000|2022-05-10 00:32:00|32148.7|32143.9|32136.7|32131.9|32148.7|32143.9|32133.2|32128.4|17
1652142730000|2022-05-10 00:32:10|32136.2|32131.4|32133.2|32128.4|32136.7|32131.9|32131.2|32126.4|7
1652142740000|2022-05-10 00:32:20|32133.7|32128.9|32126.7|32121.9|32134.7|32129.9|32124.7|32119.9|9
1652142750000|2022-05-10 00:32:30|32127.2|32122.4|32130.2|32125.4|32138.7|32133.9|32124.2|32119.4|83
1652142760000|2022-05-10 00:32:40|32130.7|32125.9|32137.2|32132.4|32137.2|32132.4|32129.2|32124.4|8
1652142770000|2022-05-10 00:32:50|32136.7|32131.9|32137.2|32132.4|32142.2|32137.4|32135.2|32130.4|18
1652142780000|2022-05-10 00:33:00|32140.7|32135.9|32131.2|32126.4|32141.2|32136.4|32131.2|32126.4|17
1652142790000|2022-05-10 00:33:10|32128.7|32123.9|32130.2|32125.4|32130.7|32125.9|32128.7|32123.9|7
1652142800000|2022-05-10 00:33:20|32130.7|32125.9|32128.7|32123.9|32130.7|32125.9|32127.7|32122.9|9
1652142810000|2022-05-10 00:33:30|32128.2|32123.4|32128.2|32123.4|32129.2|32124.4|32124.7|32119.9|7
1652142820000|2022-05-10 00:33:40|32127.7|32122.9|32131.2|32126.4|32132.2|32127.4|32127.2|32122.4|10
1652142830000|2022-05-10 00:33:50|32131.7|32126.9|32137.7|32132.9|32137.7|32132.9|32131.7|32126.9|9
1652142840000|2022-05-10 00:34:00|32137.2|32132.4|32134.7|32129.9|32142.7|32137.9|32134.7|32129.9|51
1652142850000|2022-05-10 00:34:10|32134.2|32129.4|32143.2|32138.4|32143.2|32138.4|32134.2|32129.4|3
1652142860000|2022-05-10 00:34:20|32143.7|32138.9|32142.2|32137.4|32145.2|32140.4|32142.2|32137.4|5
1652142870000|2022-05-10 00:34:30|32141.7|32136.9|32133.7|32128.9|32141.7|32136.9|32132.2|32127.4|23
1652142880000|2022-05-10 00:34:40|32134.2|32129.4|32138.2|32133.4|32138.2|32133.4|32133.7|32128.9|7
1652142890000|2022-05-10 00:34:50|32138.7|32133.9|32144.2|32139.4|32145.2|32140.4|32138.7|32133.9|16
1652142900000|2022-05-10 00:35:00|32145.2|32140.4|32142.7|32137.9|32145.2|32140.4|32139.7|32134.9|7
1652142910000|2022-05-10 00:35:10|32143.2|32138.4|32144.2|32139.4|32145.7|32140.9|32139.2|32134.4|0
1652142920000|2022-05-10 00:35:20|32144.7|32139.9|32132.7|32127.9|32146.2|32141.4|32132.7|32127.9|30
1652142930000|2022-05-10 00:35:30|32133.2|32128.4|32132.2|32127.4|32136.2|32131.4|32131.2|32126.4|8
1652142940000|2022-05-10 00:35:40|32133.2|32128.4|32140.2|32135.4|32141.2|32136.4|32133.2|32128.4|4
1652142950000|2022-05-10 00:35:50|32142.2|32137.4|32145.7|32140.9|32146.7|32141.9|32142.2|32137.4|13
1652142960000|2022-05-10 00:36:00|32146.2|32141.4|32144.7|32139.9|32147.7|32142.9|32143.7|32138.9|6
1652142970000|2022-05-10 00:36:10|32145.2|32140.4|32152.2|32147.4|32158.2|32153.4|32144.2|32139.4|38
1652142980000|2022-05-10 00:36:20|32153.2|32148.4|32158.2|32153.4|32158.2|32153.4|32152.2|32147.4|5
1652142990000|2022-05-10 00:36:30|32158.7|32153.9|32157.2|32152.4|32158.7|32153.9|32150.2|32145.4|15
1652143000000|2022-05-10 00:36:40|32156.7|32151.9|32155.2|32150.4|32157.2|32152.4|32152.2|32147.4|8
1652143010000|2022-05-10 00:36:50|32154.7|32149.9|32152.2|32147.4|32157.2|32152.4|32149.7|32144.9|10
1652143020000|2022-05-10 00:37:00|32152.7|32147.9|32150.7|32145.9|32152.7|32147.9|32150.7|32145.9|0
1652143030000|2022-05-10 00:37:10|32150.2|32145.4|32142.2|32137.4|32150.7|32145.9|32141.7|32136.9|1
1652143040000|2022-05-10 00:37:20|32142.7|32137.9|32143.7|32138.9|32144.7|32139.9|32139.7|32134.9|5
1652143050000|2022-05-10 00:37:30|32143.2|32138.4|32141.2|32136.4|32145.2|32140.4|32140.7|32135.9|6
1652143060000|2022-05-10 00:37:40|32140.7|32135.9|32139.2|32134.4|32142.7|32137.9|32139.2|32134.4|7
1652143070000|2022-05-10 00:37:50|32139.7|32134.9|32141.2|32136.4|32142.2|32137.4|32139.2|32134.4|7
1652143080000|2022-05-10 00:38:00|32140.7|32135.9|32143.7|32138.9|32145.7|32140.9|32139.2|32134.4|9
1652143090000|2022-05-10 00:38:10|32143.2|32138.4|32145.2|32140.4|32146.2|32141.4|32140.2|32135.4|3
1652143100000|2022-05-10 00:38:20|32138.2|32133.4|32130.2|32125.4|32141.2|32136.4|32130.2|32125.4|23
1652143110000|2022-05-10 00:38:30|32129.7|32124.9|32129.2|32124.4|32133.2|32128.4|32127.7|32122.9|7
1652143120000|2022-05-10 00:38:40|32129.7|32124.9|32131.7|32126.9|32131.7|32126.9|32127.2|32122.4|5
1652143130000|2022-05-10 00:38:50|32132.2|32127.4|32136.2|32131.4|32136.2|32131.4|32130.2|32125.4|4
1652143140000|2022-05-10 00:39:00|32136.7|32131.9|32137.2|32132.4|32140.7|32135.9|32135.7|32130.9|30
1652143150000|2022-05-10 00:39:10|32136.7|32131.9|32131.2|32126.4|32136.7|32131.9|32127.7|32122.9|14
1652143160000|2022-05-10 00:39:20|32131.7|32126.9|32133.2|32128.4|32134.2|32129.4|32131.2|32126.4|3
1652143170000|2022-05-10 00:39:30|32132.7|32127.9|32132.7|32127.9|32134.2|32129.4|32131.2|32126.4|48
1652143180000|2022-05-10 00:39:40|32133.2|32128.4|32129.2|32124.4|32133.7|32128.9|32127.2|32122.4|40
1652143190000|2022-05-10 00:39:50|32128.7|32123.9|32127.2|32122.4|32128.7|32123.9|32125.7|32120.9|7
1652143200000|2022-05-10 00:40:00|32127.7|32122.9|32130.2|32125.4|32130.2|32125.4|32126.2|32121.4|39
1652143210000|2022-05-10 00:40:10|32130.7|32125.9|32129.7|32124.9|32132.2|32127.4|32129.7|32124.9|14
1652143220000|2022-05-10 00:40:20|32130.2|32125.4|32136.2|32131.4|32136.2|32131.4|32129.7|32124.9|9
1652143230000|2022-05-10 00:40:30|32136.7|32131.9|32126.7|32121.9|32136.7|32131.9|32126.7|32121.9|13
1652143240000|2022-05-10 00:40:40|32125.7|32120.9|32129.7|32124.9|32130.2|32125.4|32125.2|32120.4|5
1652143250000|2022-05-10 00:40:50|32130.2|32125.4|32130.2|32125.4|32131.7|32126.9|32128.2|32123.4|4
1652143260000|2022-05-10 00:41:00|32130.7|32125.9|32130.7|32125.9|32135.2|32130.4|32130.7|32125.9|10
1652143270000|2022-05-10 00:41:10|32130.2|32125.4|32118.2|32113.4|32130.2|32125.4|32118.2|32113.4|13
1652143280000|2022-05-10 00:41:20|32118.7|32113.9|32111.7|32106.9|32119.2|32114.4|32109.7|32104.9|9
1652143290000|2022-05-10 00:41:30|32111.2|32106.4|32108.2|32103.4|32112.2|32107.4|32108.2|32103.4|6
1652143300000|2022-05-10 00:41:40|32107.7|32102.9|32108.2|32103.4|32108.2|32103.4|32102.2|32097.4|22
1652143310000|2022-05-10 00:41:50|32107.7|32102.9|32109.7|32104.9|32114.7|32109.9|32107.2|32102.4|3
1652143320000|2022-05-10 00:42:00|32109.2|32104.4|32104.2|32099.4|32109.7|32104.9|32103.2|32098.4|5
1652143330000|2022-05-10 00:42:10|32103.7|32098.9|32103.7|32098.9|32105.2|32100.4|32102.7|32097.9|4
1652143340000|2022-05-10 00:42:20|32102.2|32097.4|32108.7|32103.9|32108.7|32103.9|32101.7|32096.9|5
1652143350000|2022-05-10 00:42:30|32107.7|32102.9|32116.2|32111.4|32117.2|32112.4|32107.7|32102.9|8
1652143360000|2022-05-10 00:42:40|32116.7|32111.9|32116.2|32111.4|32119.2|32114.4|32114.2|32109.4|15
1652143370000|2022-05-10 00:42:50|32116.7|32111.9|32119.2|32114.4|32119.2|32114.4|32116.7|32111.9|3
1652143380000|2022-05-10 00:43:00|32119.7|32114.9|32119.7|32114.9|32123.2|32118.4|32119.7|32114.9|1
1652143390000|2022-05-10 00:43:10|32120.2|32115.4|32124.7|32119.9|32124.7|32119.9|32120.2|32115.4|4
1652143400000|2022-05-10 00:43:20|32126.2|32121.4|32129.2|32124.4|32132.2|32127.4|32126.2|32121.4|7
1652143410000|2022-05-10 00:43:30|32128.7|32123.9|32129.2|32124.4|32130.7|32125.9|32127.7|32122.9|5
1652143420000|2022-05-10 00:43:40|32128.7|32123.9|32136.2|32131.4|32138.7|32133.9|32128.7|32123.9|10
1652143430000|2022-05-10 00:43:50|32136.7|32131.9|32131.2|32126.4|32140.7|32135.9|32126.7|32121.9|18
1652143440000|2022-05-10 00:44:00|32130.7|32125.9|32127.2|32122.4|32132.2|32127.4|32126.2|32121.4|2
1652143450000|2022-05-10 00:44:10|32127.7|32122.9|32131.2|32126.4|32131.2|32126.4|32127.7|32122.9|1
1652143460000|2022-05-10 00:44:20|32131.7|32126.9|32139.7|32134.9|32144.7|32139.9|32131.7|32126.9|19
1652143470000|2022-05-10 00:44:30|32139.2|32134.4|32133.7|32128.9|32139.2|32134.4|32129.7|32124.9|5
1652143480000|2022-05-10 00:44:40|32133.2|32128.4|32142.2|32137.4|32147.2|32142.4|32133.2|32128.4|98
1652143490000|2022-05-10 00:44:50|32142.7|32137.9|32146.7|32141.9|32151.7|32146.9|32142.2|32137.4|16
1652143500000|2022-05-10 00:45:00|32147.2|32142.4|32140.2|32135.4|32149.7|32144.9|32139.7|32134.9|12
1652143510000|2022-05-10 00:45:10|32139.2|32134.4|32152.7|32147.9|32152.7|32147.9|32139.2|32134.4|47
1652143520000|2022-05-10 00:45:20|32152.2|32147.4|32147.7|32142.9|32156.7|32151.9|32146.2|32141.4|13
1652143530000|2022-05-10 00:45:30|32147.2|32142.4|32150.2|32145.4|32150.7|32145.9|32145.7|32140.9|1
1652143540000|2022-05-10 00:45:40|32149.7|32144.9|32150.2|32145.4|32153.2|32148.4|32148.2|32143.4|8
1652143550000|2022-05-10 00:45:50|32149.7|32144.9|32147.2|32142.4|32154.2|32149.4|32143.2|32138.4|39
1652143560000|2022-05-10 00:46:00|32147.7|32142.9|32148.7|32143.9|32153.2|32148.4|32147.7|32142.9|8
1652143570000|2022-05-10 00:46:10|32148.2|32143.4|32148.2|32143.4|32149.7|32144.9|32146.7|32141.9|1
1652143580000|2022-05-10 00:46:20|32149.2|32144.4|32143.2|32138.4|32149.2|32144.4|32143.2|32138.4|2
1652143590000|2022-05-10 00:46:30|32143.7|32138.9|32136.7|32131.9|32144.2|32139.4|32136.7|32131.9|5
1652143600000|2022-05-10 00:46:40|32136.2|32131.4|32136.2|32131.4|32138.2|32133.4|32134.7|32129.9|1
1652143610000|2022-05-10 00:46:50|32136.7|32131.9|32138.2|32133.4|32140.2|32135.4|32133.7|32128.9|3
1652143620000|2022-05-10 00:47:00|32137.7|32132.9|32136.7|32131.9|32141.7|32136.9|32136.7|32131.9|7
1652143630000|2022-05-10 00:47:10|32136.2|32131.4|32132.2|32127.4|32136.2|32131.4|32132.2|32127.4|1
1652143640000|2022-05-10 00:47:20|32132.7|32127.9|32132.2|32127.4|32132.7|32127.9|32129.2|32124.4|3
1652143650000|2022-05-10 00:47:30|32131.7|32126.9|32130.7|32125.9|32133.2|32128.4|32129.2|32124.4|5
1652143660000|2022-05-10 00:47:40|32131.2|32126.4|32128.2|32123.4|32133.7|32128.9|32128.2|32123.4|5
1652143670000|2022-05-10 00:47:50|32128.7|32123.9|32130.7|32125.9|32132.2|32127.4|32128.2|32123.4|5
1652143680000|2022-05-10 00:48:00|32131.2|32126.4|32133.7|32128.9|32138.7|32133.9|32131.2|32126.4|6
1652143690000|2022-05-10 00:48:10|32129.2|32124.4|32121.7|32116.9|32129.7|32124.9|32119.7|32114.9|13
1652143700000|2022-05-10 00:48:20|32121.2|32116.4|32123.2|32118.4|32125.7|32120.9|32121.2|32116.4|4
1652143710000|2022-05-10 00:48:30|32122.7|32117.9|32118.2|32113.4|32123.2|32118.4|32117.7|32112.9|14
1652143720000|2022-05-10 00:48:40|32118.7|32113.9|32118.7|32113.9|32120.2|32115.4|32116.7|32111.9|3
1652143730000|2022-05-10 00:48:50|32119.2|32114.4|32116.7|32111.9|32120.2|32115.4|32116.7|32111.9|5
1652143740000|2022-05-10 00:49:00|32116.2|32111.4|32116.2|32111.4|32117.7|32112.9|32116.2|32111.4|0
1652143750000|2022-05-10 00:49:10|32116.7|32111.9|32118.2|32113.4|32119.2|32114.4|32116.7|32111.9|5
1652143760000|2022-05-10 00:49:20|32117.7|32112.9|32116.7|32111.9|32119.2|32114.4|32116.2|32111.4|3
1652143770000|2022-05-10 00:49:30|32117.2|32112.4|32112.7|32107.9|32117.2|32112.4|32112.2|32107.4|4
1652143780000|2022-05-10 00:49:40|32113.2|32108.4|32113.2|32108.4|32116.2|32111.4|32113.2|32108.4|4
1652143790000|2022-05-10 00:49:50|32113.7|32108.9|32114.7|32109.9|32114.7|32109.9|32113.7|32108.9|2
1652143800000|2022-05-10 00:50:00|32115.2|32110.4|32112.2|32107.4|32115.7|32110.9|32111.2|32106.4|18
1652143810000|2022-05-10 00:50:10|32111.7|32106.9|32127.2|32122.4|32127.2|32122.4|32111.7|32106.9|18
1652143820000|2022-05-10 00:50:20|32127.7|32122.9|32128.2|32123.4|32132.2|32127.4|32127.2|32122.4|3
1652143830000|2022-05-10 00:50:30|32127.7|32122.9|32127.7|32122.9|32132.2|32127.4|32126.2|32121.4|7
1652143840000|2022-05-10 00:50:40|32127.2|32122.4|32129.7|32124.9|32130.2|32125.4|32127.2|32122.4|1
1652143850000|2022-05-10 00:50:50|32129.2|32124.4|32130.2|32125.4|32131.7|32126.9|32129.2|32124.4|5
1652143860000|2022-05-10 00:51:00|32130.7|32125.9|32133.2|32128.4|32133.2|32128.4|32125.2|32120.4|8
1652143870000|2022-05-10 00:51:10|32132.7|32127.9|32125.2|32120.4|32132.7|32127.9|32124.2|32119.4|2
1652143880000|2022-05-10 00:51:20|32124.7|32119.9|32124.7|32119.9|32126.2|32121.4|32124.2|32119.4|0
1652143890000|2022-05-10 00:51:30|32124.2|32119.4|32118.2|32113.4|32125.2|32120.4|32117.2|32112.4|2
1652143900000|2022-05-10 00:51:40|32117.7|32112.9|32108.7|32103.9|32117.7|32112.9|32108.7|32103.9|15
1652143910000|2022-05-10 00:51:50|32108.2|32103.4|32109.2|32104.4|32109.7|32104.9|32107.2|32102.4|10
1652143920000|2022-05-10 00:52:00|32109.7|32104.9|32114.7|32109.9|32114.7|32109.9|32109.7|32104.9|6
1652143930000|2022-05-10 00:52:10|32116.2|32111.4|32111.2|32106.4|32120.2|32115.4|32111.2|32106.4|6
1652143940000|2022-05-10 00:52:20|32111.7|32106.9|32115.2|32110.4|32116.2|32111.4|32111.7|32106.9|4
1652143950000|2022-05-10 00:52:30|32116.2|32111.4|32112.2|32107.4|32116.2|32111.4|32111.7|32106.9|3
1652143960000|2022-05-10 00:52:40|32109.7|32104.9|32106.7|32101.9|32109.7|32104.9|32106.7|32101.9|3
1652143970000|2022-05-10 00:52:50|32106.2|32101.4|32106.7|32101.9|32106.7|32101.9|32106.2|32101.4|1
1652143980000|2022-05-10 00:53:00|32107.2|32102.4|32106.2|32101.4|32108.2|32103.4|32105.2|32100.4|16
1652143990000|2022-05-10 00:53:10|32105.7|32100.9|32102.7|32097.9|32105.7|32100.9|32102.7|32097.9|5
1652144000000|2022-05-10 00:53:20|32104.2|32099.4|32106.2|32101.4|32106.2|32101.4|32104.2|32099.4|4
1652144010000|2022-05-10 00:53:30|32105.7|32100.9|32113.7|32108.9|32113.7|32108.9|32105.7|32100.9|5
1652144020000|2022-05-10 00:53:40|32113.2|32108.4|32116.2|32111.4|32117.2|32112.4|32112.2|32107.4|8
1652144030000|2022-05-10 00:53:50|32116.7|32111.9|32116.2|32111.4|32120.2|32115.4|32115.2|32110.4|17
1652144040000|2022-05-10 00:54:00|32116.7|32111.9|32121.2|32116.4|32123.2|32118.4|32116.7|32111.9|2
1652144050000|2022-05-10 00:54:10|32120.7|32115.9|32117.2|32112.4|32122.7|32117.9|32116.2|32111.4|5
1652144060000|2022-05-10 00:54:20|32118.2|32113.4|32120.2|32115.4|32122.2|32117.4|32118.2|32113.4|0
1652144070000|2022-05-10 00:54:30|32120.7|32115.9|32128.2|32123.4|32128.7|32123.9|32120.2|32115.4|17
1652144080000|2022-05-10 00:54:40|32128.7|32123.9|32127.2|32122.4|32128.7|32123.9|32127.2|32122.4|0
1652144090000|2022-05-10 00:54:50|32126.7|32121.9|32126.2|32121.4|32129.2|32124.4|32125.7|32120.9|1
1652144100000|2022-05-10 00:55:00|32125.7|32120.9|32123.2|32118.4|32125.7|32120.9|32121.2|32116.4|20
1652144110000|2022-05-10 00:55:10|32123.7|32118.9|32129.2|32124.4|32130.7|32125.9|32123.7|32118.9|4
1652144120000|2022-05-10 00:55:20|32128.7|32123.9|32139.2|32134.4|32141.7|32136.9|32128.2|32123.4|31
1652144130000|2022-05-10 00:55:30|32139.7|32134.9|32135.2|32130.4|32145.2|32140.4|32135.2|32130.4|10
1652144140000|2022-05-10 00:55:40|32134.2|32129.4|32143.7|32138.9|32144.2|32139.4|32132.7|32127.9|16
1652144150000|2022-05-10 00:55:50|32143.2|32138.4|32144.2|32139.4|32146.2|32141.4|32141.2|32136.4|8
1652144160000|2022-05-10 00:56:00|32143.7|32138.9|32136.2|32131.4|32144.2|32139.4|32135.2|32130.4|5
1652144170000|2022-05-10 00:56:10|32136.7|32131.9|32141.2|32136.4|32142.7|32137.9|32136.2|32131.4|12
1652144180000|2022-05-10 00:56:20|32140.7|32135.9|32139.7|32134.9|32143.2|32138.4|32139.7|32134.9|2
1652144190000|2022-05-10 00:56:30|32139.2|32134.4|32131.2|32126.4|32139.7|32134.9|32131.2|32126.4|6
1652144200000|2022-05-10 00:56:40|32130.7|32125.9|32125.7|32120.9|32130.7|32125.9|32125.2|32120.4|9
1652144210000|2022-05-10 00:56:50|32125.2|32120.4|32125.7|32120.9|32125.7|32120.9|32124.2|32119.4|0
1652144220000|2022-05-10 00:57:00|32125.2|32120.4|32121.2|32116.4|32125.2|32120.4|32121.2|32116.4|4
1652144230000|2022-05-10 00:57:10|32121.7|32116.9|32125.2|32120.4|32125.2|32120.4|32121.2|32116.4|1
1652144240000|2022-05-10 00:57:20|32124.7|32119.9|32125.7|32120.9|32126.7|32121.9|32123.7|32118.9|2
1652144250000|2022-05-10 00:57:30|32125.2|32120.4|32124.7|32119.9|32125.2|32120.4|32123.7|32118.9|1
1652144260000|2022-05-10 00:57:40|32125.2|32120.4|32127.2|32122.4|32128.2|32123.4|32125.2|32120.4|4
1652144270000|2022-05-10 00:57:50|32127.7|32122.9|32125.2|32120.4|32128.2|32123.4|32124.2|32119.4|1
1652144280000|2022-05-10 00:58:00|32124.7|32119.9|32122.7|32117.9|32125.2|32120.4|32121.2|32116.4|8
1652144290000|2022-05-10 00:58:10|32130.2|32125.4|32129.7|32124.9|32131.2|32126.4|32129.2|32124.4|14
1652144300000|2022-05-10 00:58:20|32129.2|32124.4|32126.2|32121.4|32130.2|32125.4|32126.2|32121.4|0
1652144310000|2022-05-10 00:58:30|32126.7|32121.9|32122.2|32117.4|32127.2|32122.4|32119.7|32114.9|4
1652144320000|2022-05-10 00:58:40|32122.7|32117.9|32126.2|32121.4|32126.2|32121.4|32122.7|32117.9|0
1652144330000|2022-05-10 00:58:50|32125.7|32120.9|32126.2|32121.4|32129.2|32124.4|32124.7|32119.9|0
1652144340000|2022-05-10 00:59:00|32126.7|32121.9|32123.7|32118.9|32127.2|32122.4|32122.2|32117.4|8
1652144350000|2022-05-10 00:59:10|32124.2|32119.4|32124.2|32119.4|32126.2|32121.4|32124.2|32119.4|0
1652144360000|2022-05-10 00:59:20|32124.7|32119.9|32125.2|32120.4|32125.7|32120.9|32124.2|32119.4|0
1652144370000|2022-05-10 00:59:30|32124.7|32119.9|32126.2|32121.4|32126.2|32121.4|32121.7|32116.9|1
1652144380000|2022-05-10 00:59:40|32126.7|32121.9|32127.2|32122.4|32129.7|32124.9|32123.7|32118.9|6
1652144390000|2022-05-10 00:59:50|32127.7|32122.9|32138.2|32133.4|32138.2|32133.4|32127.2|32122.4|5
1652144400000|2022-05-10 01:00:00|32137.7|32132.9|32138.2|32133.4|32145.2|32140.4|32136.7|32131.9|17
1652144410000|2022-05-10 01:00:10|32137.7|32132.9|32137.2|32132.4|32138.2|32133.4|32132.2|32127.4|4
1652144420000|2022-05-10 01:00:20|32137.7|32132.9|32132.7|32127.9|32137.7|32132.9|32132.7|32127.9|0
1652144430000|2022-05-10 01:00:30|32133.2|32128.4|32130.7|32125.9|32134.7|32129.9|32130.2|32125.4|10
1652144440000|2022-05-10 01:00:40|32130.2|32125.4|32128.7|32123.9|32132.2|32127.4|32126.2|32121.4|8
1652144450000|2022-05-10 01:00:50|32128.2|32123.4|32124.2|32119.4|32129.7|32124.9|32122.7|32117.9|4
1652144460000|2022-05-10 01:01:00|32123.7|32118.9|32119.2|32114.4|32125.7|32120.9|32119.2|32114.4|7
1652144470000|2022-05-10 01:01:10|32120.2|32115.4|32124.2|32119.4|32124.7|32119.9|32113.7|32108.9|29
1652144480000|2022-05-10 01:01:20|32123.7|32118.9|32119.2|32114.4|32123.7|32118.9|32119.2|32114.4|1
1652144490000|2022-05-10 01:01:30|32120.2|32115.4|32116.2|32111.4|32126.7|32121.9|32116.2|32111.4|30
1652144500000|2022-05-10 01:01:40|32116.7|32111.9|32115.7|32110.9|32117.7|32112.9|32115.2|32110.4|6
1652144510000|2022-05-10 01:01:50|32116.2|32111.4|32120.2|32115.4|32123.7|32118.9|32115.2|32110.4|8
1652144520000|2022-05-10 01:02:00|32119.2|32114.4|32117.7|32112.9|32120.2|32115.4|32117.2|32112.4|4
1652144530000|2022-05-10 01:02:10|32117.2|32112.4|32110.2|32105.4|32117.2|32112.4|32105.7|32100.9|50
1652144540000|2022-05-10 01:02:20|32110.7|32105.9|32112.2|32107.4|32112.7|32107.9|32109.7|32104.9|6
1652144550000|2022-05-10 01:02:30|32111.7|32106.9|32112.2|32107.4|32115.2|32110.4|32111.2|32106.4|4
1652144560000|2022-05-10 01:02:40|32112.7|32107.9|32115.7|32110.9|32116.2|32111.4|32112.2|32107.4|8
1652144570000|2022-05-10 01:02:50|32116.2|32111.4|32111.7|32106.9|32119.7|32114.9|32110.2|32105.4|45
1652144580000|2022-05-10 01:03:00|32110.2|32105.4|32109.2|32104.4|32110.2|32105.4|32108.2|32103.4|9
1652144590000|2022-05-10 01:03:10|32108.7|32103.9|32113.2|32108.4|32113.2|32108.4|32108.7|32103.9|6
1652144600000|2022-05-10 01:03:20|32113.7|32108.9|32119.2|32114.4|32120.2|32115.4|32113.7|32108.9|15
1652144610000|2022-05-10 01:03:30|32118.7|32113.9|32128.7|32123.9|32129.7|32124.9|32118.7|32113.9|5
1652144620000|2022-05-10 01:03:40|32128.2|32123.4|32119.7|32114.9|32129.2|32124.4|32119.7|32114.9|2
1652144630000|2022-05-10 01:03:50|32119.2|32114.4|32118.7|32113.9|32122.2|32117.4|32118.2|32113.4|5
1652144640000|2022-05-10 01:04:00|32118.2|32113.4|32116.2|32111.4|32119.7|32114.9|32115.7|32110.9|0
1652144650000|2022-05-10 01:04:10|32119.2|32114.4|32118.7|32113.9|32119.2|32114.4|32118.7|32113.9|8
1652144660000|2022-05-10 01:04:20|32119.2|32114.4|32111.2|32106.4|32119.2|32114.4|32111.2|32106.4|4
1652144670000|2022-05-10 01:04:30|32111.7|32106.9|32127.2|32122.4|32127.7|32122.9|32111.2|32106.4|42
1652144680000|2022-05-10 01:04:40|32126.7|32121.9|32124.2|32119.4|32127.2|32122.4|32123.2|32118.4|6
1652144690000|2022-05-10 01:04:50|32124.7|32119.9|32121.2|32116.4|32125.2|32120.4|32120.2|32115.4|4
1652144700000|2022-05-10 01:05:00|32120.7|32115.9|32121.2|32116.4|32123.7|32118.9|32119.7|32114.9|3
1652144710000|2022-05-10 01:05:10|32121.7|32116.9|32130.2|32125.4|32130.2|32125.4|32121.2|32116.4|3
1652144720000|2022-05-10 01:05:20|32130.7|32125.9|32142.7|32137.9|32143.2|32138.4|32130.7|32125.9|14
1652144730000|2022-05-10 01:05:30|32143.2|32138.4|32145.2|32140.4|32145.2|32140.4|32140.2|32135.4|5
1652144740000|2022-05-10 01:05:40|32145.7|32140.9|32146.2|32141.4|32148.2|32143.4|32145.7|32140.9|8
1652144750000|2022-05-10 01:05:50|32145.7|32140.9|32157.2|32152.4|32158.7|32153.9|32144.2|32139.4|17
1652144760000|2022-05-10 01:06:00|32156.7|32151.9|32152.7|32147.9|32156.7|32151.9|32147.7|32142.9|19
1652144770000|2022-05-10 01:06:10|32152.2|32147.4|32148.2|32143.4|32152.2|32147.4|32147.2|32142.4|4
1652144780000|2022-05-10 01:06:20|32147.7|32142.9|32156.2|32151.4|32156.2|32151.4|32147.7|32142.9|9
1652144790000|2022-05-10 01:06:30|32156.7|32151.9|32171.7|32166.9|32172.7|32167.9|32156.7|32151.9|31
1652144800000|2022-05-10 01:06:40|32173.2|32168.4|32189.2|32184.4|32189.2|32184.4|32169.7|32164.9|65
1652144810000|2022-05-10 01:06:50|32188.7|32183.9|32184.2|32179.4|32189.2|32184.4|32180.7|32175.9|31
1652144820000|2022-05-10 01:07:00|32183.7|32178.9|32185.7|32180.9|32186.7|32181.9|32178.2|32173.4|24
1652144830000|2022-05-10 01:07:10|32185.2|32180.4|32185.2|32180.4|32188.2|32183.4|32182.7|32177.9|17
1652144840000|2022-05-10 01:07:20|32185.7|32180.9|32189.7|32184.9|32190.2|32185.4|32184.7|32179.9|6
1652144850000|2022-05-10 01:07:30|32189.2|32184.4|32189.2|32184.4|32193.2|32188.4|32188.2|32183.4|10
1652144860000|2022-05-10 01:07:40|32188.7|32183.9|32184.2|32179.4|32188.7|32183.9|32184.2|32179.4|17
1652144870000|2022-05-10 01:07:50|32183.7|32178.9|32182.7|32177.9|32186.2|32181.4|32181.2|32176.4|18
1652144880000|2022-05-10 01:08:00|32183.2|32178.4|32182.2|32177.4|32188.2|32183.4|32182.2|32177.4|13
1652144890000|2022-05-10 01:08:10|32182.7|32177.9|32186.2|32181.4|32186.2|32181.4|32182.7|32177.9|6
1652144900000|2022-05-10 01:08:20|32187.2|32182.4|32199.7|32194.9|32201.2|32196.4|32187.2|32182.4|19
1652144910000|2022-05-10 01:08:30|32199.2|32194.4|32198.2|32193.4|32199.7|32194.9|32195.2|32190.4|4
1652144920000|2022-05-10 01:08:40|32197.7|32192.9|32194.2|32189.4|32199.2|32194.4|32194.2|32189.4|8
1652144930000|2022-05-10 01:08:50|32194.7|32189.9|32193.2|32188.4|32198.2|32193.4|32193.2|32188.4|12
1652144940000|2022-05-10 01:09:00|32193.7|32188.9|32191.2|32186.4|32193.7|32188.9|32187.2|32182.4|8
1652144950000|2022-05-10 01:09:10|32191.7|32186.9|32196.7|32191.9|32197.2|32192.4|32191.7|32186.9|1
1652144960000|2022-05-10 01:09:20|32197.2|32192.4|32202.2|32197.4|32203.2|32198.4|32196.7|32191.9|10
1652144970000|2022-05-10 01:09:30|32201.7|32196.9|32197.2|32192.4|32201.7|32196.9|32194.7|32189.9|16
1652144980000|2022-05-10 01:09:40|32197.7|32192.9|32205.7|32200.9|32208.2|32203.4|32197.7|32192.9|40
1652144990000|2022-05-10 01:09:50|32205.2|32200.4|32203.2|32198.4|32205.2|32200.4|32203.2|32198.4|23
1652145000000|2022-05-10 01:10:00|32203.7|32198.9|32208.7|32203.9|32210.2|32205.4|32201.2|32196.4|12
1652145010000|2022-05-10 01:10:10|32209.2|32204.4|32216.7|32211.9|32216.7|32211.9|32209.2|32204.4|6
1652145020000|2022-05-10 01:10:20|32218.2|32213.4|32216.7|32211.9|32222.2|32217.4|32216.7|32211.9|30
1652145030000|2022-05-10 01:10:30|32217.2|32212.4|32202.2|32197.4|32217.2|32212.4|32198.2|32193.4|55
1652145040000|2022-05-10 01:10:40|32203.2|32198.4|32202.2|32197.4|32209.7|32204.9|32202.2|32197.4|31
1652145050000|2022-05-10 01:10:50|32201.7|32196.9|32201.7|32196.9|32206.2|32201.4|32201.7|32196.9|3
1652145060000|2022-05-10 01:11:00|32201.2|32196.4|32189.2|32184.4|32201.2|32196.4|32188.2|32183.4|17
1652145070000|2022-05-10 01:11:10|32188.7|32183.9|32192.2|32187.4|32192.7|32187.9|32186.7|32181.9|4
1652145080000|2022-05-10 01:11:20|32191.7|32186.9|32190.2|32185.4|32192.2|32187.4|32190.2|32185.4|6
1652145090000|2022-05-10 01:11:30|32189.7|32184.9|32185.2|32180.4|32191.2|32186.4|32185.2|32180.4|1
1652145100000|2022-05-10 01:11:40|32184.7|32179.9|32183.7|32178.9|32186.2|32181.4|32181.7|32176.9|12
1652145110000|2022-05-10 01:11:50|32183.2|32178.4|32184.7|32179.9|32189.2|32184.4|32183.2|32178.4|6
1652145120000|2022-05-10 01:12:00|32185.2|32180.4|32178.7|32173.9|32187.7|32182.9|32178.2|32173.4|5
1652145130000|2022-05-10 01:12:10|32178.2|32173.4|32178.7|32173.9|32179.2|32174.4|32177.2|32172.4|9
1652145140000|2022-05-10 01:12:20|32178.2|32173.4|32181.2|32176.4|32181.2|32176.4|32177.7|32172.9|3
1652145150000|2022-05-10 01:12:30|32181.7|32176.9|32179.2|32174.4|32184.2|32179.4|32177.7|32172.9|4
1652145160000|2022-05-10 01:12:40|32178.7|32173.9|32174.7|32169.9|32178.7|32173.9|32172.2|32167.4|20
1652145170000|2022-05-10 01:12:50|32174.2|32169.4|32180.2|32175.4|32180.2|32175.4|32174.2|32169.4|8
1652145180000|2022-05-10 01:13:00|32179.7|32174.9|32173.7|32168.9|32180.2|32175.4|32173.7|32168.9|9
1652145190000|2022-05-10 01:13:10|32174.2|32169.4|32174.2|32169.4|32175.2|32170.4|32172.7|32167.9|2
1652145200000|2022-05-10 01:13:20|32174.7|32169.9|32173.2|32168.4|32174.7|32169.9|32169.2|32164.4|13
1652145210000|2022-05-10 01:13:30|32173.7|32168.9|32174.2|32169.4|32175.2|32170.4|32172.2|32167.4|0
1652145220000|2022-05-10 01:13:40|32175.2|32170.4|32179.2|32174.4|32180.2|32175.4|32175.2|32170.4|7
1652145230000|2022-05-10 01:13:50|32178.7|32173.9|32180.7|32175.9|32185.7|32180.9|32178.7|32173.9|6
1652145240000|2022-05-10 01:14:00|32181.2|32176.4|32191.2|32186.4|32191.2|32186.4|32178.7|32173.9|7
1652145250000|2022-05-10 01:14:10|32191.7|32186.9|32194.7|32189.9|32197.2|32192.4|32190.7|32185.9|11
1652145260000|2022-05-10 01:14:20|32195.2|32190.4|32197.2|32192.4|32201.7|32196.9|32195.2|32190.4|11
1652145270000|2022-05-10 01:14:30|32197.7|32192.9|32193.7|32188.9|32197.7|32192.9|32193.2|32188.4|3
1652145280000|2022-05-10 01:14:40|32193.2|32188.4|32196.2|32191.4|32197.2|32192.4|32193.2|32188.4|4
1652145290000|2022-05-10 01:14:50|32195.7|32190.9|32194.2|32189.4|32195.7|32190.9|32193.2|32188.4|4
1652145300000|2022-05-10 01:15:00|32194.7|32189.9|32201.7|32196.9|32201.7|32196.9|32192.7|32187.9|15
1652145310000|2022-05-10 01:15:10|32202.2|32197.4|32206.2|32201.4|32208.7|32203.9|32202.2|32197.4|12
1652145320000|2022-05-10 01:15:20|32205.7|32200.9|32210.2|32205.4|32211.2|32206.4|32204.2|32199.4|6
1652145330000|2022-05-10 01:15:30|32209.7|32204.9|32207.7|32202.9|32213.2|32208.4|32207.7|32202.9|10
1652145340000|2022-05-10 01:15:40|32206.2|32201.4|32211.2|32206.4|32215.2|32210.4|32205.7|32200.9|21
1652145350000|2022-05-10 01:15:50|32211.7|32206.9|32213.2|32208.4|32215.2|32210.4|32211.7|32206.9|3
1652145360000|2022-05-10 01:16:00|32212.7|32207.9|32211.2|32206.4|32212.7|32207.9|32206.2|32201.4|18
1652145370000|2022-05-10 01:16:10|32211.7|32206.9|32213.2|32208.4|32213.2|32208.4|32210.2|32205.4|7
1652145380000|2022-05-10 01:16:20|32212.7|32207.9|32210.7|32205.9|32212.7|32207.9|32206.2|32201.4|11
1652145390000|2022-05-10 01:16:30|32210.2|32205.4|32216.7|32211.9|32217.2|32212.4|32210.2|32205.4|8
1652145400000|2022-05-10 01:16:40|32217.2|32212.4|32217.7|32212.9|32220.2|32215.4|32215.7|32210.9|8
1652145410000|2022-05-10 01:16:50|32217.2|32212.4|32225.2|32220.4|32232.7|32227.9|32217.2|32212.4|61
1652145420000|2022-05-10 01:17:00|32225.7|32220.9|32224.2|32219.4|32226.2|32221.4|32222.2|32217.4|7
1652145430000|2022-05-10 01:17:10|32223.7|32218.9|32231.2|32226.4|32231.2|32226.4|32221.2|32216.4|11
1652145440000|2022-05-10 01:17:20|32227.7|32222.9|32226.2|32221.4|32231.7|32226.9|32226.2|32221.4|14
1652145450000|2022-05-10 01:17:30|32225.7|32220.9|32216.2|32211.4|32225.7|32220.9|32216.2|32211.4|4
1652145460000|2022-05-10 01:17:40|32215.7|32210.9|32214.7|32209.9|32218.2|32213.4|32210.7|32205.9|4
1652145470000|2022-05-10 01:17:50|32214.2|32209.4|32213.2|32208.4|32214.7|32209.9|32207.7|32202.9|18
1652145480000|2022-05-10 01:18:00|32212.7|32207.9|32210.7|32205.9|32215.7|32210.9|32210.7|32205.9|2
1652145490000|2022-05-10 01:18:10|32210.2|32205.4|32213.2|32208.4|32213.2|32208.4|32208.7|32203.9|0
1652145500000|2022-05-10 01:18:20|32212.7|32207.9|32212.7|32207.9|32216.7|32211.9|32212.7|32207.9|7
1652145510000|2022-05-10 01:18:30|32212.2|32207.4|32201.7|32196.9|32212.2|32207.4|32200.7|32195.9|14
1652145520000|2022-05-10 01:18:40|32203.2|32198.4|32206.7|32201.9|32207.2|32202.4|32203.2|32198.4|5
1652145530000|2022-05-10 01:18:50|32206.2|32201.4|32208.2|32203.4|32208.7|32203.9|32203.2|32198.4|3
1652145540000|2022-05-10 01:19:00|32207.7|32202.9|32206.7|32201.9|32207.7|32202.9|32205.2|32200.4|3
1652145550000|2022-05-10 01:19:10|32205.7|32200.9|32205.2|32200.4|32207.2|32202.4|32204.2|32199.4|0
1652145560000|2022-05-10 01:19:20|32204.7|32199.9|32198.7|32193.9|32204.7|32199.9|32197.2|32192.4|2
1652145570000|2022-05-10 01:19:30|32198.2|32193.4|32198.7|32193.9|32198.7|32193.9|32195.7|32190.9|3
1652145580000|2022-05-10 01:19:40|32198.2|32193.4|32200.2|32195.4|32200.2|32195.4|32197.7|32192.9|3
1652145590000|2022-05-10 01:19:50|32199.7|32194.9|32201.7|32196.9|32202.2|32197.4|32192.7|32187.9|9
1652145600000|2022-05-10 01:20:00|32202.2|32197.4|32202.2|32197.4|32205.7|32200.9|32201.2|32196.4|9
1652145610000|2022-05-10 01:20:10|32201.7|32196.9|32205.7|32200.9|32205.7|32200.9|32200.7|32195.9|1
1652145620000|2022-05-10 01:20:20|32205.2|32200.4|32208.2|32203.4|32210.2|32205.4|32205.2|32200.4|3
1652145630000|2022-05-10 01:20:30|32207.7|32202.9|32204.2|32199.4|32207.7|32202.9|32201.2|32196.4|1
1652145640000|2022-05-10 01:20:40|32204.7|32199.9|32214.7|32209.9|32214.7|32209.9|32204.7|32199.9|3
1652145650000|2022-05-10 01:20:50|32214.2|32209.4|32202.2|32197.4|32214.2|32209.4|32201.2|32196.4|14
1652145660000|2022-05-10 01:21:00|32201.7|32196.9|32203.7|32198.9|32207.7|32202.9|32201.7|32196.9|4
1652145670000|2022-05-10 01:21:10|32203.2|32198.4|32201.2|32196.4|32203.2|32198.4|32199.7|32194.9|3
1652145680000|2022-05-10 01:21:20|32200.7|32195.9|32200.2|32195.4|32200.7|32195.9|32196.2|32191.4|8
1652145690000|2022-05-10 01:21:30|32199.7|32194.9|32200.2|32195.4|32201.7|32196.9|32198.7|32193.9|4
1652145700000|2022-05-10 01:21:40|32199.7|32194.9|32199.2|32194.4|32200.2|32195.4|32196.7|32191.9|6
1652145710000|2022-05-10 01:21:50|32199.7|32194.9|32195.2|32190.4|32200.2|32195.4|32195.2|32190.4|11
1652145720000|2022-05-10 01:22:00|32194.7|32189.9|32195.2|32190.4|32195.2|32190.4|32192.2|32187.4|5
1652145730000|2022-05-10 01:22:10|32195.7|32190.9|32196.7|32191.9|32198.2|32193.4|32195.7|32190.9|2
1652145740000|2022-05-10 01:22:20|32196.2|32191.4|32196.2|32191.4|32196.2|32191.4|32193.7|32188.9|2
1652145750000|2022-05-10 01:22:30|32195.7|32190.9|32198.2|32193.4|32198.2|32193.4|32195.2|32190.4|2
1652145760000|2022-05-10 01:22:40|32197.7|32192.9|32196.2|32191.4|32199.2|32194.4|32196.2|32191.4|7
1652145770000|2022-05-10 01:22:50|32195.7|32190.9|32189.2|32184.4|32195.7|32190.9|32188.2|32183.4|8
1652145780000|2022-05-10 01:23:00|32188.2|32183.4|32193.2|32188.4|32193.7|32188.9|32188.2|32183.4|5
1652145790000|2022-05-10 01:23:10|32192.7|32187.9|32184.7|32179.9|32193.2|32188.4|32184.7|32179.9|5
1652145800000|2022-05-10 01:23:20|32184.2|32179.4|32180.2|32175.4|32184.2|32179.4|32176.2|32171.4|22
1652145810000|2022-05-10 01:23:30|32179.7|32174.9|32180.2|32175.4|32180.7|32175.9|32176.2|32171.4|2
1652145820000|2022-05-10 01:23:40|32179.7|32174.9|32182.2|32177.4|32182.2|32177.4|32179.2|32174.4|1
1652145830000|2022-05-10 01:23:50|32182.7|32177.9|32180.2|32175.4|32182.7|32177.9|32178.2|32173.4|4
1652145840000|2022-05-10 01:24:00|32180.7|32175.9|32181.2|32176.4|32182.7|32177.9|32180.2|32175.4|5
1652145850000|2022-05-10 01:24:10|32180.2|32175.4|32179.7|32174.9|32180.2|32175.4|32175.7|32170.9|6
1652145860000|2022-05-10 01:24:20|32180.2|32175.4|32180.7|32175.9|32182.2|32177.4|32179.7|32174.9|0
1652145870000|2022-05-10 01:24:30|32180.2|32175.4|32180.2|32175.4|32181.2|32176.4|32179.2|32174.4|2
1652145880000|2022-05-10 01:24:40|32180.7|32175.9|32178.2|32173.4|32180.7|32175.9|32178.2|32173.4|5
1652145890000|2022-05-10 01:24:50|32178.7|32173.9|32182.2|32177.4|32182.2|32177.4|32178.7|32173.9|1
1652145900000|2022-05-10 01:25:00|32182.7|32177.9|32184.2|32179.4|32188.2|32183.4|32182.7|32177.9|8
1652145910000|2022-05-10 01:25:10|32183.7|32178.9|32175.2|32170.4|32184.2|32179.4|32174.7|32169.9|2
1652145920000|2022-05-10 01:25:20|32175.7|32170.9|32175.7|32170.9|32176.2|32171.4|32172.7|32167.9|6
1652145930000|2022-05-10 01:25:30|32176.2|32171.4|32172.2|32167.4|32176.2|32171.4|32171.7|32166.9|6
1652145940000|2022-05-10 01:25:40|32171.7|32166.9|32176.2|32171.4|32176.2|32171.4|32171.2|32166.4|5
1652145950000|2022-05-10 01:25:50|32176.7|32171.9|32178.2|32173.4|32178.2|32173.4|32174.2|32169.4|2
1652145960000|2022-05-10 01:26:00|32178.7|32173.9|32189.7|32184.9|32189.7|32184.9|32178.2|32173.4|13
1652145970000|2022-05-10 01:26:10|32190.2|32185.4|32199.2|32194.4|32199.7|32194.9|32186.7|32181.9|2
1652145980000|2022-05-10 01:26:20|32198.7|32193.9|32195.7|32190.9|32200.7|32195.9|32195.2|32190.4|9
1652145990000|2022-05-10 01:26:30|32195.2|32190.4|32197.7|32192.9|32199.7|32194.9|32194.7|32189.9|4
1652146000000|2022-05-10 01:26:40|32198.2|32193.4|32197.7|32192.9|32202.2|32197.4|32197.7|32192.9|8
1652146010000|2022-05-10 01:26:50|32197.2|32192.4|32188.7|32183.9|32198.2|32193.4|32188.2|32183.4|10
1652146020000|2022-05-10 01:27:00|32188.2|32183.4|32188.7|32183.9|32190.7|32185.9|32187.7|32182.9|3
1652146030000|2022-05-10 01:27:10|32189.7|32184.9|32186.7|32181.9|32192.2|32187.4|32186.7|32181.9|1
1652146040000|2022-05-10 01:27:20|32186.2|32181.4|32180.2|32175.4|32186.7|32181.9|32178.7|32173.9|2
1652146050000|2022-05-10 01:27:30|32180.7|32175.9|32180.7|32175.9|32180.7|32175.9|32176.7|32171.9|0
1652146060000|2022-05-10 01:27:40|32181.2|32176.4|32186.7|32181.9|32186.7|32181.9|32179.7|32174.9|9
1652146070000|2022-05-10 01:27:50|32187.2|32182.4|32185.2|32180.4|32189.7|32184.9|32185.2|32180.4|3
1652146080000|2022-05-10 01:28:00|32185.7|32180.9|32182.2|32177.4|32185.7|32180.9|32182.2|32177.4|3
1652146090000|2022-05-10 01:28:10|32181.7|32176.9|32185.7|32180.9|32189.7|32184.9|32180.7|32175.9|4
1652146100000|2022-05-10 01:28:20|32185.2|32180.4|32175.2|32170.4|32185.7|32180.9|32175.2|32170.4|2
1652146110000|2022-05-10 01:28:30|32176.2|32171.4|32170.7|32165.9|32176.2|32171.4|32168.2|32163.4|13
1652146120000|2022-05-10 01:28:40|32171.2|32166.4|32173.2|32168.4|32177.2|32172.4|32171.2|32166.4|9
1652146130000|2022-05-10 01:28:50|32174.7|32169.9|32180.7|32175.9|32180.7|32175.9|32174.7|32169.9|3
1652146140000|2022-05-10 01:29:00|32181.2|32176.4|32181.7|32176.9|32183.2|32178.4|32177.2|32172.4|2
1652146150000|2022-05-10 01:29:10|32181.2|32176.4|32175.2|32170.4|32181.2|32176.4|32174.7|32169.9|2
1652146160000|2022-05-10 01:29:20|32174.7|32169.9|32176.2|32171.4|32177.7|32172.9|32173.7|32168.9|2
1652146170000|2022-05-10 01:29:30|32176.7|32171.9|32184.7|32179.9|32184.7|32179.9|32175.2|32170.4|18
1652146180000|2022-05-10 01:29:40|32184.2|32179.4|32186.2|32181.4|32186.2|32181.4|32181.2|32176.4|14
1652146190000|2022-05-10 01:29:50|32186.7|32181.9|32187.2|32182.4|32188.7|32183.9|32184.2|32179.4|7
1652146200000|2022-05-10 01:30:00|32186.7|32181.9|32175.7|32170.9|32186.7|32181.9|32175.2|32170.4|5
1652146210000|2022-05-10 01:30:10|32176.2|32171.4|32175.2|32170.4|32178.7|32173.9|32174.2|32169.4|2
1652146220000|2022-05-10 01:30:20|32174.7|32169.9|32174.2|32169.4|32178.2|32173.4|32174.2|32169.4|3
1652146230000|2022-05-10 01:30:30|32173.7|32168.9|32175.2|32170.4|32176.2|32171.4|32170.2|32165.4|4
1652146240000|2022-05-10 01:30:40|32175.7|32170.9|32173.2|32168.4|32176.2|32171.4|32171.7|32166.9|8
1652146250000|2022-05-10 01:30:50|32174.2|32169.4|32172.7|32167.9|32176.2|32171.4|32170.2|32165.4|7
1652146260000|2022-05-10 01:31:00|32173.2|32168.4|32173.2|32168.4|32177.7|32172.9|32171.2|32166.4|4
1652146270000|2022-05-10 01:31:10|32172.7|32167.9|32171.7|32166.9|32174.2|32169.4|32170.2|32165.4|2
1652146280000|2022-05-10 01:31:20|32171.2|32166.4|32172.2|32167.4|32175.2|32170.4|32170.2|32165.4|4
1652146290000|2022-05-10 01:31:30|32172.7|32167.9|32175.2|32170.4|32176.2|32171.4|32172.7|32167.9|1
1652146300000|2022-05-10 01:31:40|32175.7|32170.9|32178.2|32173.4|32179.2|32174.4|32175.7|32170.9|2
1652146310000|2022-05-10 01:31:50|32178.7|32173.9|32177.2|32172.4|32178.7|32173.9|32176.2|32171.4|4
1652146320000|2022-05-10 01:32:00|32176.7|32171.9|32174.2|32169.4|32176.7|32171.9|32174.2|32169.4|0
1652146330000|2022-05-10 01:32:10|32173.7|32168.9|32172.2|32167.4|32173.7|32168.9|32169.7|32164.9|2
1652146340000|2022-05-10 01:32:20|32172.7|32167.9|32171.7|32166.9|32175.2|32170.4|32171.2|32166.4|1
1652146350000|2022-05-10 01:32:30|32171.2|32166.4|32169.2|32164.4|32171.2|32166.4|32165.7|32160.9|22
1652146360000|2022-05-10 01:32:40|32169.7|32164.9|32168.7|32163.9|32170.7|32165.9|32165.7|32160.9|18
1652146370000|2022-05-10 01:32:50|32170.2|32165.4|32170.2|32165.4|32173.2|32168.4|32170.2|32165.4|0
1652146380000|2022-05-10 01:33:00|32170.7|32165.9|32172.2|32167.4|32172.7|32167.9|32169.2|32164.4|3
1652146390000|2022-05-10 01:33:10|32172.7|32167.9|32182.2|32177.4|32182.7|32177.9|32172.2|32167.4|13
1652146400000|2022-05-10 01:33:20|32182.7|32177.9|32195.2|32190.4|32195.2|32190.4|32182.7|32177.9|39
1652146410000|2022-05-10 01:33:30|32194.7|32189.9|32183.2|32178.4|32194.7|32189.9|32183.2|32178.4|13
1652146420000|2022-05-10 01:33:40|32183.7|32178.9|32182.7|32177.9|32186.2|32181.4|32182.7|32177.9|1
1652146430000|2022-05-10 01:33:50|32183.2|32178.4|32185.2|32180.4|32185.7|32180.9|32180.7|32175.9|7
1652146440000|2022-05-10 01:34:00|32185.7|32180.9|32180.7|32175.9|32187.2|32182.4|32180.2|32175.4|12
1652146450000|2022-05-10 01:34:10|32180.2|32175.4|32174.7|32169.9|32180.2|32175.4|32170.2|32165.4|11
1652146460000|2022-05-10 01:34:20|32175.2|32170.4|32183.2|32178.4|32184.2|32179.4|32174.2|32169.4|4
1652146470000|2022-05-10 01:34:30|32183.7|32178.9|32177.2|32172.4|32185.2|32180.4|32177.2|32172.4|16
1652146480000|2022-05-10 01:34:40|32177.7|32172.9|32180.7|32175.9|32181.7|32176.9|32177.7|32172.9|0
1652146490000|2022-05-10 01:34:50|32180.2|32175.4|32183.7|32178.9|32183.7|32178.9|32180.2|32175.4|2
1652146500000|2022-05-10 01:35:00|32185.7|32180.9|32179.7|32174.9|32186.2|32181.4|32177.2|32172.4|4
1652146510000|2022-05-10 01:35:10|32179.2|32174.4|32177.7|32172.9|32179.2|32174.4|32174.7|32169.9|4
1652146520000|2022-05-10 01:35:20|32178.2|32173.4|32180.2|32175.4|32180.2|32175.4|32177.7|32172.9|0
1652146530000|2022-05-10 01:35:30|32179.7|32174.9|32173.2|32168.4|32179.7|32174.9|32170.7|32165.9|4
1652146540000|2022-05-10 01:35:40|32173.7|32168.9|32171.2|32166.4|32173.7|32168.9|32170.2|32165.4|3
1652146550000|2022-05-10 01:35:50|32171.7|32166.9|32172.2|32167.4|32175.2|32170.4|32171.7|32166.9|6
1652146560000|2022-05-10 01:36:00|32171.7|32166.9|32175.2|32170.4|32175.2|32170.4|32171.7|32166.9|3
1652146570000|2022-05-10 01:36:10|32174.7|32169.9|32170.7|32165.9|32175.2|32170.4|32170.7|32165.9|2
1652146580000|2022-05-10 01:36:20|32171.2|32166.4|32169.2|32164.4|32171.7|32166.9|32166.2|32161.4|7
1652146590000|2022-05-10 01:36:30|32168.7|32163.9|32164.7|32159.9|32168.7|32163.9|32164.7|32159.9|11
1652146600000|2022-05-10 01:36:40|32164.2|32159.4|32164.2|32159.4|32164.7|32159.9|32162.2|32157.4|8
1652146610000|2022-05-10 01:36:50|32165.2|32160.4|32164.7|32159.9|32166.7|32161.9|32163.7|32158.9|9
1652146620000|2022-05-10 01:37:00|32165.2|32160.4|32162.7|32157.9|32165.2|32160.4|32161.2|32156.4|13
1652146630000|2022-05-10 01:37:10|32163.2|32158.4|32161.7|32156.9|32163.2|32158.4|32161.2|32156.4|1
1652146640000|2022-05-10 01:37:20|32161.2|32156.4|32161.7|32156.9|32162.2|32157.4|32155.2|32150.4|116
1652146650000|2022-05-10 01:37:30|32161.2|32156.4|32155.7|32150.9|32162.2|32157.4|32152.7|32147.9|11
1652146660000|2022-05-10 01:37:40|32156.2|32151.4|32160.2|32155.4|32165.7|32160.9|32156.2|32151.4|10
1652146670000|2022-05-10 01:37:50|32159.7|32154.9|32163.2|32158.4|32163.2|32158.4|32156.2|32151.4|0
1652146680000|2022-05-10 01:38:00|32162.7|32157.9|32173.2|32168.4|32174.2|32169.4|32160.2|32155.4|19
1652146690000|2022-05-10 01:38:10|32172.7|32167.9|32179.7|32174.9|32179.7|32174.9|32171.2|32166.4|6
1652146700000|2022-05-10 01:38:20|32179.2|32174.4|32180.2|32175.4|32180.7|32175.9|32176.2|32171.4|2
1652146710000|2022-05-10 01:38:30|32181.2|32176.4|32182.7|32177.9|32182.7|32177.9|32178.7|32173.9|9
1652146720000|2022-05-10 01:38:40|32183.2|32178.4|32186.2|32181.4|32190.2|32185.4|32183.2|32178.4|2
1652146730000|2022-05-10 01:38:50|32185.7|32180.9|32185.7|32180.9|32187.2|32182.4|32182.2|32177.4|7
1652146740000|2022-05-10 01:39:00|32185.2|32180.4|32174.2|32169.4|32185.2|32180.4|32172.7|32167.9|3
1652146750000|2022-05-10 01:39:10|32175.7|32170.9|32183.2|32178.4|32183.2|32178.4|32175.7|32170.9|4
1652146760000|2022-05-10 01:39:20|32183.7|32178.9|32176.7|32171.9|32185.2|32180.4|32176.7|32171.9|6
1652146770000|2022-05-10 01:39:30|32177.2|32172.4|32175.7|32170.9|32178.7|32173.9|32175.7|32170.9|2
1652146780000|2022-05-10 01:39:40|32176.2|32171.4|32173.2|32168.4|32176.7|32171.9|32171.7|32166.9|3
1652146790000|2022-05-10 01:39:50|32174.7|32169.9|32180.2|32175.4|32180.2|32175.4|32174.2|32169.4|1
1652146800000|2022-05-10 01:40:00|32179.7|32174.9|32176.7|32171.9|32179.7|32174.9|32174.2|32169.4|4
1652146810000|2022-05-10 01:40:10|32177.2|32172.4|32203.2|32198.4|32204.7|32199.9|32177.2|32172.4|21
1652146820000|2022-05-10 01:40:20|32202.2|32197.4|32211.7|32206.9|32213.2|32208.4|32201.2|32196.4|19
1652146830000|2022-05-10 01:40:30|32211.2|32206.4|32203.7|32198.9|32211.2|32206.4|32202.7|32197.9|12
1652146840000|2022-05-10 01:40:40|32203.2|32198.4|32200.7|32195.9|32203.2|32198.4|32195.7|32190.9|19
1652146850000|2022-05-10 01:40:50|32201.2|32196.4|32195.2|32190.4|32204.7|32199.9|32192.7|32187.9|13
1652146860000|2022-05-10 01:41:00|32197.7|32192.9|32201.2|32196.4|32201.7|32196.9|32196.2|32191.4|6
1652146870000|2022-05-10 01:41:10|32199.7|32194.9|32199.2|32194.4|32200.7|32195.9|32199.2|32194.4|1
1652146880000|2022-05-10 01:41:20|32199.7|32194.9|32191.7|32186.9|32199.7|32194.9|32190.7|32185.9|13
1652146890000|2022-05-10 01:41:30|32192.2|32187.4|32186.2|32181.4|32194.7|32189.9|32186.2|32181.4|3
1652146900000|2022-05-10 01:41:40|32185.7|32180.9|32187.2|32182.4|32187.2|32182.4|32181.7|32176.9|4
1652146910000|2022-05-10 01:41:50|32186.7|32181.9|32182.2|32177.4|32187.7|32182.9|32182.2|32177.4|5
1652146920000|2022-05-10 01:42:00|32182.7|32177.9|32186.2|32181.4|32188.2|32183.4|32182.7|32177.9|1
1652146930000|2022-05-10 01:42:10|32185.7|32180.9|32178.7|32173.9|32185.7|32180.9|32178.7|32173.9|8
1652146940000|2022-05-10 01:42:20|32177.2|32172.4|32183.2|32178.4|32183.2|32178.4|32175.2|32170.4|1
1652146950000|2022-05-10 01:42:30|32182.7|32177.9|32187.7|32182.9|32189.2|32184.4|32182.7|32177.9|7
1652146960000|2022-05-10 01:42:40|32187.2|32182.4|32182.2|32177.4|32187.2|32182.4|32181.2|32176.4|2
1652146970000|2022-05-10 01:42:50|32183.2|32178.4|32179.7|32174.9|32185.7|32180.9|32179.2|32174.4|6
1652146980000|2022-05-10 01:43:00|32179.2|32174.4|32183.7|32178.9|32183.7|32178.9|32176.2|32171.4|3
1652146990000|2022-05-10 01:43:10|32183.2|32178.4|32179.2|32174.4|32183.2|32178.4|32178.2|32173.4|0
1652147000000|2022-05-10 01:43:20|32179.7|32174.9|32183.7|32178.9|32186.2|32181.4|32179.2|32174.4|4
1652147010000|2022-05-10 01:43:30|32183.2|32178.4|32186.2|32181.4|32190.7|32185.9|32183.2|32178.4|6
1652147020000|2022-05-10 01:43:40|32185.7|32180.9|32178.2|32173.4|32189.2|32184.4|32175.7|32170.9|9
1652147030000|2022-05-10 01:43:50|32178.7|32173.9|32177.2|32172.4|32179.2|32174.4|32175.2|32170.4|6
1652147040000|2022-05-10 01:44:00|32177.7|32172.9|32180.7|32175.9|32181.2|32176.4|32177.2|32172.4|3
1652147050000|2022-05-10 01:44:10|32181.2|32176.4|32186.2|32181.4|32186.2|32181.4|32179.7|32174.9|4
1652147060000|2022-05-10 01:44:20|32186.7|32181.9|32186.2|32181.4|32189.2|32184.4|32183.2|32178.4|0
1652147070000|2022-05-10 01:44:30|32186.7|32181.9|32181.7|32176.9|32187.2|32182.4|32181.7|32176.9|4
1652147080000|2022-05-10 01:44:40|32181.2|32176.4|32179.2|32174.4|32182.7|32177.9|32177.7|32172.9|3
1652147090000|2022-05-10 01:44:50|32178.7|32173.9|32170.7|32165.9|32178.7|32173.9|32169.2|32164.4|24
1652147100000|2022-05-10 01:45:00|32171.2|32166.4|32167.2|32162.4|32173.2|32168.4|32165.2|32160.4|11
1652147110000|2022-05-10 01:45:10|32167.7|32162.9|32166.2|32161.4|32169.2|32164.4|32164.2|32159.4|7
1652147120000|2022-05-10 01:45:20|32165.7|32160.9|32164.2|32159.4|32165.7|32160.9|32160.7|32155.9|4
1652147130000|2022-05-10 01:45:30|32163.7|32158.9|32171.2|32166.4|32171.7|32166.9|32163.2|32158.4|10
1652147140000|2022-05-10 01:45:40|32170.7|32165.9|32168.2|32163.4|32170.7|32165.9|32165.7|32160.9|12
1652147150000|2022-05-10 01:45:50|32167.7|32162.9|32162.2|32157.4|32167.7|32162.9|32161.7|32156.9|2
1652147160000|2022-05-10 01:46:00|32162.7|32157.9|32166.7|32161.9|32167.2|32162.4|32162.2|32157.4|7
1652147170000|2022-05-10 01:46:10|32166.2|32161.4|32164.7|32159.9|32167.7|32162.9|32157.2|32152.4|25
1652147180000|2022-05-10 01:46:20|32164.2|32159.4|32166.2|32161.4|32166.7|32161.9|32164.2|32159.4|3
1652147190000|2022-05-10 01:46:30|32165.7|32160.9|32165.2|32160.4|32168.7|32163.9|32164.7|32159.9|4
1652147200000|2022-05-10 01:46:40|32165.7|32160.9|32170.2|32165.4|32172.2|32167.4|32165.7|32160.9|2
1652147210000|2022-05-10 01:46:50|32169.7|32164.9|32167.7|32162.9|32169.7|32164.9|32166.7|32161.9|1
1652147220000|2022-05-10 01:47:00|32168.2|32163.4|32167.2|32162.4|32168.7|32163.9|32165.2|32160.4|4
1652147230000|2022-05-10 01:47:10|32168.2|32163.4|32163.2|32158.4|32168.2|32163.4|32163.2|32158.4|1
1652147240000|2022-05-10 01:47:20|32163.7|32158.9|32161.2|32156.4|32164.2|32159.4|32157.7|32152.9|2
1652147250000|2022-05-10 01:47:30|32160.7|32155.9|32162.2|32157.4|32162.2|32157.4|32160.2|32155.4|3
1652147260000|2022-05-10 01:47:40|32162.7|32157.9|32162.2|32157.4|32164.2|32159.4|32162.2|32157.4|1
1652147270000|2022-05-10 01:47:50|32162.7|32157.9|32170.2|32165.4|32170.7|32165.9|32162.7|32157.9|10
1652147280000|2022-05-10 01:48:00|32170.7|32165.9|32179.2|32174.4|32180.2|32175.4|32170.7|32165.9|7
1652147290000|2022-05-10 01:48:10|32179.7|32174.9|32182.7|32177.9|32185.7|32180.9|32178.7|32173.9|5
1652147300000|2022-05-10 01:48:20|32183.2|32178.4|32185.7|32180.9|32191.7|32186.9|32183.2|32178.4|9
1652147310000|2022-05-10 01:48:30|32184.7|32179.9|32177.2|32172.4|32187.2|32182.4|32177.2|32172.4|6
1652147320000|2022-05-10 01:48:40|32176.7|32171.9|32177.2|32172.4|32177.2|32172.4|32174.7|32169.9|0
1652147330000|2022-05-10 01:48:50|32177.7|32172.9|32175.2|32170.4|32179.7|32174.9|32174.2|32169.4|2
1652147340000|2022-05-10 01:49:00|32174.7|32169.9|32170.2|32165.4|32174.7|32169.9|32165.2|32160.4|4
1652147350000|2022-05-10 01:49:10|32170.7|32165.9|32172.7|32167.9|32173.7|32168.9|32170.2|32165.4|3
1652147360000|2022-05-10 01:49:20|32173.2|32168.4|32165.2|32160.4|32173.2|32168.4|32165.2|32160.4|2
1652147370000|2022-05-10 01:49:30|32164.7|32159.9|32167.2|32162.4|32167.7|32162.9|32162.2|32157.4|3
1652147380000|2022-05-10 01:49:40|32167.7|32162.9|32172.2|32167.4|32172.2|32167.4|32167.7|32162.9|6
1652147390000|2022-05-10 01:49:50|32172.7|32167.9|32184.2|32179.4|32184.7|32179.9|32172.7|32167.9|7
1652147400000|2022-05-10 01:50:00|32183.7|32178.9|32188.2|32183.4|32188.2|32183.4|32183.7|32178.9|8
1652147410000|2022-05-10 01:50:10|32187.7|32182.9|32195.2|32190.4|32198.2|32193.4|32184.7|32179.9|19
1652147420000|2022-05-10 01:50:20|32195.7|32190.9|32197.7|32192.9|32200.7|32195.9|32195.2|32190.4|4
1652147430000|2022-05-10 01:50:30|32198.2|32193.4|32200.7|32195.9|32203.2|32198.4|32196.2|32191.4|22
1652147440000|2022-05-10 01:50:40|32200.2|32195.4|32203.7|32198.9|32205.2|32200.4|32196.2|32191.4|44
1652147450000|2022-05-10 01:50:50|32203.2|32198.4|32206.7|32201.9|32208.7|32203.9|32203.2|32198.4|14
1652147460000|2022-05-10 01:51:00|32206.2|32201.4|32212.2|32207.4|32213.2|32208.4|32206.2|32201.4|29
1652147470000|2022-05-10 01:51:10|32211.2|32206.4|32211.7|32206.9|32214.7|32209.9|32210.7|32205.9|20
1652147480000|2022-05-10 01:51:20|32212.2|32207.4|32212.7|32207.9|32214.7|32209.9|32207.2|32202.4|13
1652147490000|2022-05-10 01:51:30|32213.7|32208.9|32220.7|32215.9|32223.7|32218.9|32213.7|32208.9|22
1652147500000|2022-05-10 01:51:40|32221.7|32216.9|32224.7|32219.9|32225.7|32220.9|32220.7|32215.9|12
1652147510000|2022-05-10 01:51:50|32224.2|32219.4|32227.7|32222.9|32228.7|32223.9|32223.7|32218.9|4
1652147520000|2022-05-10 01:52:00|32228.2|32223.4|32224.7|32219.9|32229.7|32224.9|32224.2|32219.4|10
1652147530000|2022-05-10 01:52:10|32220.2|32215.4|32221.7|32216.9|32221.7|32216.9|32218.7|32213.9|12
1652147540000|2022-05-10 01:52:20|32223.2|32218.4|32243.2|32238.4|32243.2|32238.4|32223.2|32218.4|57
1652147550000|2022-05-10 01:52:30|32242.7|32237.9|32235.7|32230.9|32242.7|32237.9|32234.2|32229.4|10
1652147560000|2022-05-10 01:52:40|32235.2|32230.4|32235.7|32230.9|32240.7|32235.9|32233.2|32228.4|23
1652147570000|2022-05-10 01:52:50|32236.2|32231.4|32235.2|32230.4|32244.2|32239.4|32234.2|32229.4|10
1652147580000|2022-05-10 01:53:00|32236.7|32231.9|32240.7|32235.9|32243.7|32238.9|32236.7|32231.9|12
1652147590000|2022-05-10 01:53:10|32240.2|32235.4|32232.2|32227.4|32241.2|32236.4|32232.2|32227.4|9
1652147600000|2022-05-10 01:53:20|32232.7|32227.9|32237.2|32232.4|32238.7|32233.9|32230.2|32225.4|14
1652147610000|2022-05-10 01:53:30|32237.7|32232.9|32236.2|32231.4|32238.7|32233.9|32235.7|32230.9|0
1652147620000|2022-05-10 01:53:40|32236.7|32231.9|32245.7|32240.9|32250.7|32245.9|32236.2|32231.4|11
1652147630000|2022-05-10 01:53:50|32246.2|32241.4|32255.2|32250.4|32255.7|32250.9|32245.2|32240.4|40
1652147640000|2022-05-10 01:54:00|32254.7|32249.9|32248.2|32243.4|32254.7|32249.9|32244.2|32239.4|11
1652147650000|2022-05-10 01:54:10|32251.7|32246.9|32249.7|32244.9|32253.2|32248.4|32249.7|32244.9|36
1652147660000|2022-05-10 01:54:20|32250.2|32245.4|32251.2|32246.4|32251.2|32246.4|32247.7|32242.9|8
1652147670000|2022-05-10 01:54:30|32252.7|32247.9|32257.2|32252.4|32259.7|32254.9|32252.7|32247.9|11
1652147680000|2022-05-10 01:54:40|32257.7|32252.9|32267.7|32262.9|32267.7|32262.9|32257.7|32252.9|21
1652147690000|2022-05-10 01:54:50|32267.2|32262.4|32272.2|32267.4|32272.2|32267.4|32266.7|32261.9|13
1652147700000|2022-05-10 01:55:00|32272.7|32267.9|32277.2|32272.4|32277.2|32272.4|32271.7|32266.9|26
1652147710000|2022-05-10 01:55:10|32278.2|32273.4|32280.7|32275.9|32280.7|32275.9|32274.2|32269.4|16
1652147720000|2022-05-10 01:55:20|32281.2|32276.4|32286.2|32281.4|32288.7|32283.9|32280.7|32275.9|40
1652147730000|2022-05-10 01:55:30|32287.2|32282.4|32285.2|32280.4|32291.2|32286.4|32284.2|32279.4|30
1652147740000|2022-05-10 01:55:40|32286.2|32281.4|32289.7|32284.9|32293.7|32288.9|32285.2|32280.4|24
1652147750000|2022-05-10 01:55:50|32289.2|32284.4|32282.7|32277.9|32289.7|32284.9|32282.2|32277.4|9
1652147760000|2022-05-10 01:56:00|32281.7|32276.9|32286.2|32281.4|32286.7|32281.9|32280.2|32275.4|4
1652147770000|2022-05-10 01:56:10|32285.7|32280.9|32275.7|32270.9|32285.7|32280.9|32274.7|32269.9|48
1652147780000|2022-05-10 01:56:20|32276.2|32271.4|32278.2|32273.4|32279.2|32274.4|32273.2|32268.4|18
1652147790000|2022-05-10 01:56:30|32277.7|32272.9|32276.2|32271.4|32279.2|32274.4|32276.2|32271.4|2
1652147800000|2022-05-10 01:56:40|32275.7|32270.9|32276.2|32271.4|32276.2|32271.4|32268.7|32263.9|14
1652147810000|2022-05-10 01:56:50|32275.2|32270.4|32271.2|32266.4|32275.2|32270.4|32270.7|32265.9|3
1652147820000|2022-05-10 01:57:00|32271.7|32266.9|32280.7|32275.9|32281.2|32276.4|32271.2|32266.4|5
1652147830000|2022-05-10 01:57:10|32280.2|32275.4|32285.7|32280.9|32285.7|32280.9|32277.2|32272.4|8
1652147840000|2022-05-10 01:57:20|32286.2|32281.4|32298.7|32293.9|32299.7|32294.9|32284.2|32279.4|39
1652147850000|2022-05-10 01:57:30|32299.2|32294.4|32304.7|32299.9|32305.2|32300.4|32298.2|32293.4|26
1652147860000|2022-05-10 01:57:40|32305.2|32300.4|32298.2|32293.4|32306.2|32301.4|32298.2|32293.4|5
1652147870000|2022-05-10 01:57:50|32299.2|32294.4|32305.2|32300.4|32305.2|32300.4|32299.2|32294.4|11
1652147880000|2022-05-10 01:58:00|32304.7|32299.9|32299.2|32294.4|32311.2|32306.4|32299.2|32294.4|13
1652147890000|2022-05-10 01:58:10|32298.7|32293.9|32308.2|32303.4|32308.2|32303.4|32297.7|32292.9|14
1652147900000|2022-05-10 01:58:20|32308.7|32303.9|32311.2|32306.4|32311.2|32306.4|32307.2|32302.4|5
1652147910000|2022-05-10 01:58:30|32309.7|32304.9|32312.7|32307.9|32312.7|32307.9|32309.2|32304.4|8
1652147920000|2022-05-10 01:58:40|32312.2|32307.4|32311.7|32306.9|32313.2|32308.4|32309.7|32304.9|10
1652147930000|2022-05-10 01:58:50|32311.2|32306.4|32310.2|32305.4|32312.2|32307.4|32308.7|32303.9|6
1652147940000|2022-05-10 01:59:00|32310.7|32305.9|32311.7|32306.9|32313.2|32308.4|32310.2|32305.4|7
1652147950000|2022-05-10 01:59:10|32311.2|32306.4|32302.7|32297.9|32311.2|32306.4|32302.2|32297.4|8
1652147960000|2022-05-10 01:59:20|32302.2|32297.4|32295.2|32290.4|32302.7|32297.9|32295.2|32290.4|18
1652147970000|2022-05-10 01:59:30|32295.7|32290.9|32297.2|32292.4|32297.7|32292.9|32295.7|32290.9|3
1652147980000|2022-05-10 01:59:40|32297.7|32292.9|32289.2|32284.4|32298.7|32293.9|32289.2|32284.4|12
1652147990000|2022-05-10 01:59:50|32289.7|32284.9|32289.2|32284.4|32290.2|32285.4|32288.7|32283.9|2
1652148000000|2022-05-10 02:00:00|32290.2|32285.4|32297.2|32292.4|32301.2|32296.4|32290.2|32285.4|70
1652148010000|2022-05-10 02:00:10|32296.7|32291.9|32288.2|32283.4|32298.2|32293.4|32288.2|32283.4|13
1652148020000|2022-05-10 02:00:20|32288.7|32283.9|32288.2|32283.4|32289.2|32284.4|32286.2|32281.4|4
1652148030000|2022-05-10 02:00:30|32287.7|32282.9|32291.2|32286.4|32291.7|32286.9|32283.2|32278.4|12
1652148040000|2022-05-10 02:00:40|32291.7|32286.9|32290.7|32285.9|32294.2|32289.4|32290.7|32285.9|8
1652148050000|2022-05-10 02:00:50|32291.2|32286.4|32291.7|32286.9|32295.2|32290.4|32289.2|32284.4|11
1652148060000|2022-05-10 02:01:00|32287.7|32282.9|32287.2|32282.4|32288.7|32283.9|32286.2|32281.4|9
1652148070000|2022-05-10 02:01:10|32287.7|32282.9|32294.2|32289.4|32295.2|32290.4|32287.7|32282.9|3
1652148080000|2022-05-10 02:01:20|32294.7|32289.9|32291.2|32286.4|32297.2|32292.4|32291.2|32286.4|8
1652148090000|2022-05-10 02:01:30|32290.7|32285.9|32286.2|32281.4|32291.2|32286.4|32284.7|32279.9|9
1652148100000|2022-05-10 02:01:40|32285.7|32280.9|32284.7|32279.9|32286.2|32281.4|32284.2|32279.4|2
1652148110000|2022-05-10 02:01:50|32285.2|32280.4|32284.2|32279.4|32286.2|32281.4|32283.7|32278.9|2
1652148120000|2022-05-10 02:02:00|32284.7|32279.9|32296.2|32291.4|32296.2|32291.4|32284.7|32279.9|14
1652148130000|2022-05-10 02:02:10|32296.7|32291.9|32303.2|32298.4|32303.2|32298.4|32295.2|32290.4|16
1652148140000|2022-05-10 02:02:20|32302.7|32297.9|32309.2|32304.4|32310.7|32305.9|32300.7|32295.9|47
1652148150000|2022-05-10 02:02:30|32309.7|32304.9|32313.7|32308.9|32316.7|32311.9|32309.7|32304.9|10
1652148160000|2022-05-10 02:02:40|32314.2|32309.4|32312.7|32307.9|32315.2|32310.4|32309.2|32304.4|19
1652148170000|2022-05-10 02:02:50|32312.2|32307.4|32306.7|32301.9|32312.2|32307.4|32303.2|32298.4|13
1652148180000|2022-05-10 02:03:00|32306.2|32301.4|32314.2|32309.4|32314.2|32309.4|32304.2|32299.4|12
1652148190000|2022-05-10 02:03:10|32314.7|32309.9|32313.7|32308.9|32316.2|32311.4|32311.2|32306.4|9
1652148200000|2022-05-10 02:03:20|32314.2|32309.4|32314.2|32309.4|32314.2|32309.4|32311.2|32306.4|2
1652148210000|2022-05-10 02:03:30|32313.7|32308.9|32302.2|32297.4|32314.7|32309.9|32302.2|32297.4|11
1652148220000|2022-05-10 02:03:40|32301.7|32296.9|32303.7|32298.9|32303.7|32298.9|32301.7|32296.9|1
1652148230000|2022-05-10 02:03:50|32305.2|32300.4|32303.2|32298.4|32308.2|32303.4|32302.7|32297.9|4
1652148240000|2022-05-10 02:04:00|32302.7|32297.9|32296.7|32291.9|32302.7|32297.9|32292.2|32287.4|61
1652148250000|2022-05-10 02:04:10|32297.2|32292.4|32298.2|32293.4|32300.2|32295.4|32296.2|32291.4|2
1652148260000|2022-05-10 02:04:20|32297.7|32292.9|32296.7|32291.9|32298.2|32293.4|32295.7|32290.9|2
1652148270000|2022-05-10 02:04:30|32297.2|32292.4|32298.2|32293.4|32299.2|32294.4|32296.2|32291.4|0
1652148280000|2022-05-10 02:04:40|32298.7|32293.9|32298.7|32293.9|32299.2|32294.4|32296.2|32291.4|1
1652148290000|2022-05-10 02:04:50|32299.2|32294.4|32299.2|32294.4|32300.2|32295.4|32298.7|32293.9|6
1652148300000|2022-05-10 02:05:00|32298.7|32293.9|32293.7|32288.9|32302.7|32297.9|32291.7|32286.9|83
1652148310000|2022-05-10 02:05:10|32294.7|32289.9|32288.7|32283.9|32294.7|32289.9|32288.2|32283.4|12
1652148320000|2022-05-10 02:05:20|32288.2|32283.4|32292.2|32287.4|32292.2|32287.4|32286.7|32281.9|12
1652148330000|2022-05-10 02:05:30|32291.7|32286.9|32293.2|32288.4|32293.2|32288.4|32289.7|32284.9|5
1652148340000|2022-05-10 02:05:40|32293.7|32288.9|32291.2|32286.4|32293.7|32288.9|32286.7|32281.9|22
1652148350000|2022-05-10 02:05:50|32290.7|32285.9|32284.7|32279.9|32290.7|32285.9|32280.7|32275.9|19
1652148360000|2022-05-10 02:06:00|32284.2|32279.4|32279.2|32274.4|32284.2|32279.4|32278.7|32273.9|23
1652148370000|2022-05-10 02:06:10|32278.7|32273.9|32279.7|32274.9|32279.7|32274.9|32269.7|32264.9|40
1652148380000|2022-05-10 02:06:20|32280.2|32275.4|32283.2|32278.4|32286.7|32281.9|32279.7|32274.9|28
1652148390000|2022-05-10 02:06:30|32282.7|32277.9|32287.2|32282.4|32287.2|32282.4|32282.2|32277.4|6
1652148400000|2022-05-10 02:06:40|32288.2|32283.4|32291.7|32286.9|32292.7|32287.9|32287.2|32282.4|4
1652148410000|2022-05-10 02:06:50|32291.2|32286.4|32290.7|32285.9|32292.2|32287.4|32290.7|32285.9|6
1652148420000|2022-05-10 02:07:00|32291.2|32286.4|32288.2|32283.4|32293.2|32288.4|32288.2|32283.4|11
1652148430000|2022-05-10 02:07:10|32288.7|32283.9|32284.7|32279.9|32290.2|32285.4|32284.7|32279.9|3
1652148440000|2022-05-10 02:07:20|32285.2|32280.4|32287.2|32282.4|32287.2|32282.4|32284.7|32279.9|1
1652148450000|2022-05-10 02:07:30|32287.7|32282.9|32289.7|32284.9|32295.2|32290.4|32287.7|32282.9|5
1652148460000|2022-05-10 02:07:40|32289.2|32284.4|32283.7|32278.9|32289.2|32284.4|32283.7|32278.9|3
1652148470000|2022-05-10 02:07:50|32283.2|32278.4|32280.2|32275.4|32283.2|32278.4|32279.2|32274.4|6
1652148480000|2022-05-10 02:08:00|32280.7|32275.9|32283.2|32278.4|32286.2|32281.4|32280.7|32275.9|9
1652148490000|2022-05-10 02:08:10|32282.7|32277.9|32285.2|32280.4|32286.7|32281.9|32280.2|32275.4|3
1652148500000|2022-05-10 02:08:20|32284.7|32279.9|32288.2|32283.4|32289.7|32284.9|32284.7|32279.9|1
1652148510000|2022-05-10 02:08:30|32288.7|32283.9|32286.7|32281.9|32290.7|32285.9|32285.2|32280.4|3
1652148520000|2022-05-10 02:08:40|32286.2|32281.4|32286.2|32281.4|32288.2|32283.4|32285.2|32280.4|6
1652148530000|2022-05-10 02:08:50|32285.7|32280.9|32289.2|32284.4|32290.7|32285.9|32285.7|32280.9|31
1652148540000|2022-05-10 02:09:00|32289.7|32284.9|32298.2|32293.4|32298.7|32293.9|32289.2|32284.4|22
1652148550000|2022-05-10 02:09:10|32297.2|32292.4|32295.2|32290.4|32298.7|32293.9|32295.2|32290.4|1
1652148560000|2022-05-10 02:09:20|32295.7|32290.9|32302.7|32297.9|32302.7|32297.9|32294.7|32289.9|6
1652148570000|2022-05-10 02:09:30|32303.2|32298.4|32303.7|32298.9|32309.7|32304.9|32302.2|32297.4|25
1652148580000|2022-05-10 02:09:40|32303.2|32298.4|32312.2|32307.4|32312.2|32307.4|32303.2|32298.4|14
1652148590000|2022-05-10 02:09:50|32312.7|32307.9|32315.7|32310.9|32322.7|32317.9|32312.2|32307.4|24
1652148600000|2022-05-10 02:10:00|32315.2|32310.4|32330.2|32325.4|32330.7|32325.9|32314.7|32309.9|33
1652148610000|2022-05-10 02:10:10|32330.7|32325.9|32332.2|32327.4|32339.7|32334.9|32330.2|32325.4|71
1652148620000|2022-05-10 02:10:20|32332.7|32327.9|32333.2|32328.4|32336.2|32331.4|32331.7|32326.9|3
1652148630000|2022-05-10 02:10:30|32333.7|32328.9|32328.2|32323.4|32336.2|32331.4|32327.7|32322.9|30
1652148640000|2022-05-10 02:10:40|32328.7|32323.9|32328.2|32323.4|32331.2|32326.4|32328.2|32323.4|4
1652148650000|2022-05-10 02:10:50|32328.7|32323.9|32325.2|32320.4|32330.2|32325.4|32323.7|32318.9|11
1652148660000|2022-05-10 02:11:00|32325.7|32320.9|32337.2|32332.4|32339.2|32334.4|32325.7|32320.9|13
1652148670000|2022-05-10 02:11:10|32337.7|32332.9|32329.2|32324.4|32338.2|32333.4|32329.2|32324.4|52
1652148680000|2022-05-10 02:11:20|32329.7|32324.9|32327.7|32322.9|32329.7|32324.9|32327.7|32322.9|5
1652148690000|2022-05-10 02:11:30|32328.2|32323.4|32327.2|32322.4|32329.2|32324.4|32326.7|32321.9|4
1652148700000|2022-05-10 02:11:40|32326.7|32321.9|32327.2|32322.4|32330.2|32325.4|32322.7|32317.9|16
1652148710000|2022-05-10 02:11:50|32326.7|32321.9|32327.7|32322.9|32327.7|32322.9|32324.2|32319.4|3
1652148720000|2022-05-10 02:12:00|32328.2|32323.4|32332.7|32327.9|32332.7|32327.9|32328.2|32323.4|0
1652148730000|2022-05-10 02:12:10|32333.2|32328.4|32332.7|32327.9|32333.7|32328.9|32328.2|32323.4|10
1652148740000|2022-05-10 02:12:20|32332.2|32327.4|32331.2|32326.4|32332.7|32327.9|32331.2|32326.4|1
1652148750000|2022-05-10 02:12:30|32330.7|32325.9|32330.2|32325.4|32331.2|32326.4|32330.2|32325.4|5
1652148760000|2022-05-10 02:12:40|32329.7|32324.9|32332.2|32327.4|32334.7|32329.9|32329.7|32324.9|12
1652148770000|2022-05-10 02:12:50|32332.7|32327.9|32333.7|32328.9|32334.2|32329.4|32331.2|32326.4|4
1652148780000|2022-05-10 02:13:00|32334.2|32329.4|32330.2|32325.4|32340.7|32335.9|32330.2|32325.4|17
1652148790000|2022-05-10 02:13:10|32329.7|32324.9|32333.2|32328.4|32336.7|32331.9|32329.7|32324.9|10
1652148800000|2022-05-10 02:13:20|32332.7|32327.9|32324.7|32319.9|32333.2|32328.4|32322.7|32317.9|21
1652148810000|2022-05-10 02:13:30|32325.2|32320.4|32325.2|32320.4|32328.7|32323.9|32325.2|32320.4|5
1652148820000|2022-05-10 02:13:40|32324.7|32319.9|32324.2|32319.4|32325.2|32320.4|32319.7|32314.9|9
1652148830000|2022-05-10 02:13:50|32324.7|32319.9|32323.7|32318.9|32325.2|32320.4|32323.7|32318.9|3
1652148840000|2022-05-10 02:14:00|32324.2|32319.4|32314.2|32309.4|32325.7|32320.9|32313.7|32308.9|33
1652148850000|2022-05-10 02:14:10|32314.7|32309.9|32318.2|32313.4|32320.2|32315.4|32314.7|32309.9|3
1652148860000|2022-05-10 02:14:20|32317.7|32312.9|32319.2|32314.4|32320.2|32315.4|32315.7|32310.9|9
1652148870000|2022-05-10 02:14:30|32318.7|32313.9|32323.7|32318.9|32323.7|32318.9|32318.2|32313.4|5
1652148880000|2022-05-10 02:14:40|32324.2|32319.4|32333.7|32328.9|32333.7|32328.9|32324.2|32319.4|6
1652148890000|2022-05-10 02:14:50|32333.2|32328.4|32337.7|32332.9|32339.7|32334.9|32330.2|32325.4|13
1652148900000|2022-05-10 02:15:00|32338.2|32333.4|32328.2|32323.4|32339.2|32334.4|32328.2|32323.4|29
1652148910000|2022-05-10 02:15:10|32327.7|32322.9|32326.7|32321.9|32330.2|32325.4|32325.7|32320.9|2
1652148920000|2022-05-10 02:15:20|32327.2|32322.4|32319.7|32314.9|32327.2|32322.4|32318.7|32313.9|7
1652148930000|2022-05-10 02:15:30|32320.2|32315.4|32316.7|32311.9|32320.7|32315.9|32311.7|32306.9|31
1652148940000|2022-05-10 02:15:40|32317.2|32312.4|32316.7|32311.9|32317.2|32312.4|32314.7|32309.9|2
1652148950000|2022-05-10 02:15:50|32317.2|32312.4|32315.2|32310.4|32317.2|32312.4|32314.7|32309.9|1
1652148960000|2022-05-10 02:16:00|32315.7|32310.9|32319.7|32314.9|32320.2|32315.4|32315.2|32310.4|5
1652148970000|2022-05-10 02:16:10|32319.2|32314.4|32319.2|32314.4|32319.7|32314.9|32317.7|32312.9|2
1652148980000|2022-05-10 02:16:20|32318.7|32313.9|32324.2|32319.4|32326.2|32321.4|32318.2|32313.4|7
1652148990000|2022-05-10 02:16:30|32324.7|32319.9|32317.7|32312.9|32325.7|32320.9|32317.2|32312.4|10
1652149000000|2022-05-10 02:16:40|32317.2|32312.4|32312.2|32307.4|32317.2|32312.4|32311.7|32306.9|7
1652149010000|2022-05-10 02:16:50|32311.7|32306.9|32310.2|32305.4|32312.2|32307.4|32309.2|32304.4|6
1652149020000|2022-05-10 02:17:00|32309.7|32304.9|32310.2|32305.4|32312.2|32307.4|32309.7|32304.9|3
1652149030000|2022-05-10 02:17:10|32310.7|32305.9|32312.2|32307.4|32313.2|32308.4|32309.2|32304.4|2
1652149040000|2022-05-10 02:17:20|32312.7|32307.9|32311.7|32306.9|32313.7|32308.9|32311.2|32306.4|3
1652149050000|2022-05-10 02:17:30|32311.2|32306.4|32311.7|32306.9|32314.2|32309.4|32311.2|32306.4|3
1652149060000|2022-05-10 02:17:40|32312.7|32307.9|32316.2|32311.4|32316.7|32311.9|32311.7|32306.9|10
1652149070000|2022-05-10 02:17:50|32315.7|32310.9|32312.2|32307.4|32316.2|32311.4|32311.2|32306.4|2
1652149080000|2022-05-10 02:18:00|32313.2|32308.4|32317.2|32312.4|32320.7|32315.9|32313.2|32308.4|9
1652149090000|2022-05-10 02:18:10|32318.2|32313.4|32318.7|32313.9|32319.2|32314.4|32317.2|32312.4|2
1652149100000|2022-05-10 02:18:20|32319.2|32314.4|32317.2|32312.4|32319.2|32314.4|32317.2|32312.4|0
1652149110000|2022-05-10 02:18:30|32317.7|32312.9|32318.7|32313.9|32318.7|32313.9|32317.2|32312.4|0
1652149120000|2022-05-10 02:18:40|32318.2|32313.4|32323.2|32318.4|32323.7|32318.9|32318.2|32313.4|4
1652149130000|2022-05-10 02:18:50|32322.7|32317.9|32321.7|32316.9|32322.7|32317.9|32319.2|32314.4|2
1652149140000|2022-05-10 02:19:00|32321.2|32316.4|32322.2|32317.4|32323.7|32318.9|32321.2|32316.4|3
1652149150000|2022-05-10 02:19:10|32322.7|32317.9|32326.2|32321.4|32330.7|32325.9|32322.2|32317.4|6
1652149160000|2022-05-10 02:19:20|32326.7|32321.9|32329.7|32324.9|32329.7|32324.9|32326.7|32321.9|1
1652149170000|2022-05-10 02:19:30|32329.2|32324.4|32327.2|32322.4|32330.2|32325.4|32326.7|32321.9|8
1652149180000|2022-05-10 02:19:40|32326.7|32321.9|32325.2|32320.4|32326.7|32321.9|32325.2|32320.4|0
1652149190000|2022-05-10 02:19:50|32325.7|32320.9|32327.7|32322.9|32327.7|32322.9|32325.7|32320.9|2
1652149200000|2022-05-10 02:20:00|32328.2|32323.4|32324.2|32319.4|32330.2|32325.4|32323.2|32318.4|26
1652149210000|2022-05-10 02:20:10|32325.7|32320.9|32328.2|32323.4|32328.2|32323.4|32325.2|32320.4|3
1652149220000|2022-05-10 02:20:20|32327.7|32322.9|32331.2|32326.4|32331.2|32326.4|32326.7|32321.9|11
1652149230000|2022-05-10 02:20:30|32331.7|32326.9|32335.7|32330.9|32335.7|32330.9|32330.2|32325.4|12
1652149240000|2022-05-10 02:20:40|32336.2|32331.4|32334.7|32329.9|32336.7|32331.9|32334.2|32329.4|12
1652149250000|2022-05-10 02:20:50|32334.2|32329.4|32334.2|32329.4|32334.7|32329.9|32332.2|32327.4|5
1652149260000|2022-05-10 02:21:00|32334.7|32329.9|32335.2|32330.4|32338.2|32333.4|32332.7|32327.9|15
1652149270000|2022-05-10 02:21:10|32334.7|32329.9|32332.7|32327.9|32336.7|32331.9|32332.7|32327.9|8
1652149280000|2022-05-10 02:21:20|32332.2|32327.4|32331.2|32326.4|32332.7|32327.9|32326.2|32321.4|10
1652149290000|2022-05-10 02:21:30|32331.7|32326.9|32329.2|32324.4|32336.2|32331.4|32329.2|32324.4|9
1652149300000|2022-05-10 02:21:40|32329.7|32324.9|32329.2|32324.4|32334.2|32329.4|32329.2|32324.4|6
1652149310000|2022-05-10 02:21:50|32329.7|32324.9|32335.7|32330.9|32336.2|32331.4|32329.7|32324.9|7
1652149320000|2022-05-10 02:22:00|32336.7|32331.9|32336.2|32331.4|32337.2|32332.4|32335.2|32330.4|20
1652149330000|2022-05-10 02:22:10|32336.7|32331.9|32335.2|32330.4|32337.2|32332.4|32335.2|32330.4|0
1652149340000|2022-05-10 02:22:20|32335.7|32330.9|32333.2|32328.4|32335.7|32330.9|32332.7|32327.9|5
1652149350000|2022-05-10 02:22:30|32332.7|32327.9|32330.2|32325.4|32332.7|32327.9|32329.7|32324.9|7
1652149360000|2022-05-10 02:22:40|32330.7|32325.9|32330.2|32325.4|32331.2|32326.4|32328.2|32323.4|7
1652149370000|2022-05-10 02:22:50|32331.7|32326.9|32331.2|32326.4|32332.2|32327.4|32330.7|32325.9|4
1652149380000|2022-05-10 02:23:00|32332.2|32327.4|32331.2|32326.4|32332.2|32327.4|32330.7|32325.9|3
1652149390000|2022-05-10 02:23:10|32332.7|32327.9|32330.2|32325.4|32332.7|32327.9|32330.2|32325.4|5
1652149400000|2022-05-10 02:23:20|32330.7|32325.9|32326.2|32321.4|32330.7|32325.9|32326.2|32321.4|3
1652149410000|2022-05-10 02:23:30|32325.7|32320.9|32326.7|32321.9|32327.7|32322.9|32324.2|32319.4|5
1652149420000|2022-05-10 02:23:40|32327.7|32322.9|32322.2|32317.4|32327.7|32322.9|32320.2|32315.4|15
1652149430000|2022-05-10 02:23:50|32321.7|32316.9|32322.7|32317.9|32324.2|32319.4|32320.7|32315.9|4
1652149440000|2022-05-10 02:24:00|32322.2|32317.4|32318.2|32313.4|32322.2|32317.4|32318.2|32313.4|6
1652149450000|2022-05-10 02:24:10|32319.7|32314.9|32319.2|32314.4|32320.2|32315.4|32318.2|32313.4|7
1652149460000|2022-05-10 02:24:20|32319.7|32314.9|32324.7|32319.9|32326.2|32321.4|32319.7|32314.9|8
1652149470000|2022-05-10 02:24:30|32325.2|32320.4|32326.2|32321.4|32326.7|32321.9|32325.2|32320.4|3
1652149480000|2022-05-10 02:24:40|32325.7|32320.9|32322.2|32317.4|32325.7|32320.9|32321.7|32316.9|4
1652149490000|2022-05-10 02:24:50|32321.7|32316.9|32321.2|32316.4|32322.2|32317.4|32315.2|32310.4|11
1652149500000|2022-05-10 02:25:00|32320.7|32315.9|32322.7|32317.9|32324.7|32319.9|32320.7|32315.9|4
1652149510000|2022-05-10 02:25:10|32323.2|32318.4|32322.7|32317.9|32324.2|32319.4|32322.2|32317.4|0
1652149520000|2022-05-10 02:25:20|32322.2|32317.4|32321.2|32316.4|32324.2|32319.4|32321.2|32316.4|2
1652149530000|2022-05-10 02:25:30|32321.7|32316.9|32325.7|32320.9|32326.2|32321.4|32321.7|32316.9|8
1652149540000|2022-05-10 02:25:40|32325.2|32320.4|32330.7|32325.9|32330.7|32325.9|32325.2|32320.4|54
1652149550000|2022-05-10 02:25:50|32331.2|32326.4|32330.2|32325.4|32331.7|32326.9|32329.2|32324.4|5
1652149560000|2022-05-10 02:26:00|32329.7|32324.9|32328.7|32323.9|32331.7|32326.9|32327.7|32322.9|8
1652149570000|2022-05-10 02:26:10|32328.2|32323.4|32327.7|32322.9|32328.2|32323.4|32326.2|32321.4|1
1652149580000|2022-05-10 02:26:20|32327.2|32322.4|32326.7|32321.9|32328.7|32323.9|32325.7|32320.9|4
1652149590000|2022-05-10 02:26:30|32327.2|32322.4|32328.2|32323.4|32329.2|32324.4|32327.2|32322.4|1
1652149600000|2022-05-10 02:26:40|32328.7|32323.9|32329.2|32324.4|32329.2|32324.4|32327.7|32322.9|1
1652149610000|2022-05-10 02:26:50|32332.7|32327.9|32332.7|32327.9|32332.7|32327.9|32332.7|32327.9|1
1652149620000|2022-05-10 02:27:00|32333.2|32328.4|32332.2|32327.4|32333.2|32328.4|32330.7|32325.9|18
1652149630000|2022-05-10 02:27:10|32331.7|32326.9|32332.7|32327.9|32334.2|32329.4|32330.7|32325.9|9
1652149640000|2022-05-10 02:27:20|32332.2|32327.4|32332.2|32327.4|32332.7|32327.9|32330.2|32325.4|11
1652149650000|2022-05-10 02:27:30|32331.7|32326.9|32332.2|32327.4|32333.2|32328.4|32331.7|32326.9|8
1652149660000|2022-05-10 02:27:40|32331.7|32326.9|32331.7|32326.9|32332.7|32327.9|32331.2|32326.4|3
1652149670000|2022-05-10 02:27:50|32331.2|32326.4|32353.2|32348.4|32353.2|32348.4|32330.7|32325.9|133
1652149680000|2022-05-10 02:28:00|32354.2|32349.4|32354.7|32349.9|32355.7|32350.9|32350.7|32345.9|41
1652149690000|2022-05-10 02:28:10|32355.2|32350.4|32362.2|32357.4|32362.2|32357.4|32354.2|32349.4|17
1652149700000|2022-05-10 02:28:20|32362.7|32357.9|32362.7|32357.9|32366.7|32361.9|32360.7|32355.9|36
1652149710000|2022-05-10 02:28:30|32365.2|32360.4|32368.2|32363.4|32370.7|32365.9|32362.2|32357.4|33
1652149720000|2022-05-10 02:28:40|32367.7|32362.9|32370.2|32365.4|32373.2|32368.4|32367.2|32362.4|45
1652149730000|2022-05-10 02:28:50|32369.7|32364.9|32371.2|32366.4|32372.2|32367.4|32368.2|32363.4|18
1652149740000|2022-05-10 02:29:00|32371.7|32366.9|32363.7|32358.9|32374.7|32369.9|32363.7|32358.9|17
1652149750000|2022-05-10 02:29:10|32364.7|32359.9|32362.7|32357.9|32368.2|32363.4|32359.7|32354.9|24
1652149760000|2022-05-10 02:29:20|32362.2|32357.4|32361.2|32356.4|32362.7|32357.9|32357.7|32352.9|14
1652149770000|2022-05-10 02:29:30|32362.2|32357.4|32368.7|32363.9|32368.7|32363.9|32362.2|32357.4|14
1652149780000|2022-05-10 02:29:40|32368.2|32363.4|32374.7|32369.9|32375.2|32370.4|32368.2|32363.4|18
1652149790000|2022-05-10 02:29:50|32375.2|32370.4|32375.7|32370.9|32376.7|32371.9|32374.2|32369.4|9
1652149800000|2022-05-10 02:30:00|32375.2|32370.4|32368.7|32363.9|32379.7|32374.9|32368.7|32363.9|47
1652149810000|2022-05-10 02:30:10|32369.2|32364.4|32368.2|32363.4|32370.7|32365.9|32367.2|32362.4|18
1652149820000|2022-05-10 02:30:20|32368.7|32363.9|32361.7|32356.9|32368.7|32363.9|32361.2|32356.4|6
1652149830000|2022-05-10 02:30:30|32361.2|32356.4|32361.2|32356.4|32363.2|32358.4|32360.2|32355.4|10
1652149840000|2022-05-10 02:30:40|32361.7|32356.9|32361.2|32356.4|32363.7|32358.9|32360.7|32355.9|5
1652149850000|2022-05-10 02:30:50|32360.7|32355.9|32363.7|32358.9|32364.2|32359.4|32360.7|32355.9|3
1652149860000|2022-05-10 02:31:00|32364.2|32359.4|32366.2|32361.4|32368.7|32363.9|32364.2|32359.4|24
1652149870000|2022-05-10 02:31:10|32365.2|32360.4|32363.7|32358.9|32367.2|32362.4|32363.2|32358.4|1
1652149880000|2022-05-10 02:31:20|32363.2|32358.4|32363.7|32358.9|32364.7|32359.9|32361.2|32356.4|1
1652149890000|2022-05-10 02:31:30|32363.2|32358.4|32363.2|32358.4|32364.7|32359.9|32361.2|32356.4|4
1652149900000|2022-05-10 02:31:40|32363.7|32358.9|32363.2|32358.4|32366.2|32361.4|32362.7|32357.9|11
1652149910000|2022-05-10 02:31:50|32362.7|32357.9|32360.7|32355.9|32362.7|32357.9|32360.7|32355.9|4
1652149920000|2022-05-10 02:32:00|32363.7|32358.9|32358.2|32353.4|32363.7|32358.9|32357.2|32352.4|16
1652149930000|2022-05-10 02:32:10|32357.7|32352.9|32359.7|32354.9|32362.2|32357.4|32357.2|32352.4|7
1652149940000|2022-05-10 02:32:20|32360.2|32355.4|32359.2|32354.4|32361.2|32356.4|32357.7|32352.9|3
1652149950000|2022-05-10 02:32:30|32358.7|32353.9|32352.2|32347.4|32359.2|32354.4|32351.2|32346.4|8
1652149960000|2022-05-10 02:32:40|32352.7|32347.9|32356.7|32351.9|32357.7|32352.9|32352.7|32347.9|16
1652149970000|2022-05-10 02:32:50|32356.2|32351.4|32355.7|32350.9|32357.2|32352.4|32354.7|32349.9|4
1652149980000|2022-05-10 02:33:00|32354.2|32349.4|32356.2|32351.4|32358.2|32353.4|32352.7|32347.9|10
1652149990000|2022-05-10 02:33:10|32353.2|32348.4|32351.7|32346.9|32353.2|32348.4|32350.7|32345.9|8
1652150000000|2022-05-10 02:33:20|32353.7|32348.9|32352.2|32347.4|32355.7|32350.9|32351.7|32346.9|10
1652150010000|2022-05-10 02:33:30|32352.7|32347.9|32353.7|32348.9|32354.2|32349.4|32352.2|32347.4|2
1652150020000|2022-05-10 02:33:40|32352.7|32347.9|32356.7|32351.9|32357.2|32352.4|32351.7|32346.9|11
1652150030000|2022-05-10 02:33:50|32357.2|32352.4|32356.2|32351.4|32357.7|32352.9|32353.2|32348.4|4
1652150040000|2022-05-10 02:34:00|32355.7|32350.9|32348.2|32343.4|32355.7|32350.9|32348.2|32343.4|6
1652150050000|2022-05-10 02:34:10|32348.7|32343.9|32348.2|32343.4|32350.2|32345.4|32348.2|32343.4|1
1652150060000|2022-05-10 02:34:20|32348.7|32343.9|32346.7|32341.9|32349.7|32344.9|32346.7|32341.9|2
1652150070000|2022-05-10 02:34:30|32346.2|32341.4|32345.2|32340.4|32347.7|32342.9|32344.7|32339.9|6
1652150080000|2022-05-10 02:34:40|32344.7|32339.9|32341.7|32336.9|32347.7|32342.9|32341.7|32336.9|10
1652150090000|2022-05-10 02:34:50|32340.7|32335.9|32343.2|32338.4|32345.2|32340.4|32339.7|32334.9|6
1652150100000|2022-05-10 02:35:00|32343.7|32338.9|32348.2|32343.4|32348.7|32343.9|32343.7|32338.9|6
1652150110000|2022-05-10 02:35:10|32349.2|32344.4|32349.7|32344.9|32350.2|32345.4|32347.2|32342.4|6
1652150120000|2022-05-10 02:35:20|32350.2|32345.4|32347.2|32342.4|32351.2|32346.4|32346.7|32341.9|0
1652150130000|2022-05-10 02:35:30|32346.7|32341.9|32346.7|32341.9|32347.2|32342.4|32344.2|32339.4|10
1652150140000|2022-05-10 02:35:40|32346.2|32341.4|32344.7|32339.9|32346.2|32341.4|32341.2|32336.4|6
1652150150000|2022-05-10 02:35:50|32345.2|32340.4|32341.2|32336.4|32345.7|32340.9|32341.2|32336.4|3
1652150160000|2022-05-10 02:36:00|32340.7|32335.9|32347.2|32342.4|32347.2|32342.4|32340.7|32335.9|9
1652150170000|2022-05-10 02:36:10|32346.7|32341.9|32347.7|32342.9|32347.7|32342.9|32344.2|32339.4|3
1652150180000|2022-05-10 02:36:20|32347.2|32342.4|32348.2|32343.4|32349.7|32344.9|32347.2|32342.4|0
1652150190000|2022-05-10 02:36:30|32348.7|32343.9|32347.7|32342.9|32349.7|32344.9|32347.2|32342.4|1
1652150200000|2022-05-10 02:36:40|32346.7|32341.9|32348.2|32343.4|32348.2|32343.4|32344.7|32339.9|1
1652150210000|2022-05-10 02:36:50|32347.7|32342.9|32350.2|32345.4|32350.7|32345.9|32347.7|32342.9|6
1652150220000|2022-05-10 02:37:00|32350.7|32345.9|32349.7|32344.9|32350.7|32345.9|32349.2|32344.4|2
1652150230000|2022-05-10 02:37:10|32348.2|32343.4|32344.7|32339.9|32348.7|32343.9|32344.2|32339.4|4
1652150240000|2022-05-10 02:37:20|32345.2|32340.4|32342.2|32337.4|32345.2|32340.4|32342.2|32337.4|0
1652150250000|2022-05-10 02:37:30|32343.2|32338.4|32342.2|32337.4|32343.2|32338.4|32341.2|32336.4|3
1652150260000|2022-05-10 02:37:40|32343.2|32338.4|32346.7|32341.9|32347.2|32342.4|32342.7|32337.9|3
1652150270000|2022-05-10 02:37:50|32347.2|32342.4|32347.2|32342.4|32349.2|32344.4|32346.7|32341.9|5
1652150280000|2022-05-10 02:38:00|32348.7|32343.9|32347.2|32342.4|32348.7|32343.9|32344.2|32339.4|4
1652150290000|2022-05-10 02:38:10|32348.7|32343.9|32349.7|32344.9|32350.7|32345.9|32347.2|32342.4|4
1652150300000|2022-05-10 02:38:20|32351.2|32346.4|32349.2|32344.4|32352.2|32347.4|32348.7|32343.9|4
1652150310000|2022-05-10 02:38:30|32349.7|32344.9|32349.7|32344.9|32350.2|32345.4|32349.7|32344.9|0
1652150320000|2022-05-10 02:38:40|32350.2|32345.4|32349.7|32344.9|32350.7|32345.9|32349.7|32344.9|2
1652150330000|2022-05-10 02:38:50|32350.2|32345.4|32352.7|32347.9|32353.2|32348.4|32350.2|32345.4|7
1652150340000|2022-05-10 02:39:00|32353.7|32348.9|32351.7|32346.9|32356.2|32351.4|32351.7|32346.9|25
1652150350000|2022-05-10 02:39:10|32355.2|32350.4|32362.2|32357.4|32362.2|32357.4|32355.2|32350.4|29
1652150360000|2022-05-10 02:39:20|32362.7|32357.9|32361.2|32356.4|32363.7|32358.9|32358.2|32353.4|10
1652150370000|2022-05-10 02:39:30|32361.7|32356.9|32367.7|32362.9|32367.7|32362.9|32361.7|32356.9|9
1652150380000|2022-05-10 02:39:40|32371.2|32366.4|32373.2|32368.4|32373.7|32368.9|32369.2|32364.4|26
1652150390000|2022-05-10 02:39:50|32372.2|32367.4|32376.2|32371.4|32376.7|32371.9|32371.2|32366.4|14
1652150400000|2022-05-10 02:40:00|32376.7|32371.9|32375.2|32370.4|32377.7|32372.9|32371.7|32366.9|57
1652150410000|2022-05-10 02:40:10|32374.7|32369.9|32376.7|32371.9|32377.7|32372.9|32374.7|32369.9|10
1652150420000|2022-05-10 02:40:20|32376.2|32371.4|32368.2|32363.4|32376.2|32371.4|32367.7|32362.9|16
1652150430000|2022-05-10 02:40:30|32367.7|32362.9|32363.7|32358.9|32368.2|32363.4|32361.7|32356.9|9
1652150440000|2022-05-10 02:40:40|32363.2|32358.4|32363.2|32358.4|32363.7|32358.9|32362.2|32357.4|5
1652150450000|2022-05-10 02:40:50|32363.7|32358.9|32363.2|32358.4|32366.7|32361.9|32361.2|32356.4|11
1652150460000|2022-05-10 02:41:00|32362.7|32357.9|32359.7|32354.9|32362.7|32357.9|32359.2|32354.4|3
1652150470000|2022-05-10 02:41:10|32360.2|32355.4|32358.2|32353.4|32361.2|32356.4|32358.2|32353.4|4
1652150480000|2022-05-10 02:41:20|32358.7|32353.9|32358.7|32353.9|32360.2|32355.4|32358.2|32353.4|5
1652150490000|2022-05-10 02:41:30|32358.2|32353.4|32352.2|32347.4|32358.2|32353.4|32351.2|32346.4|12
1652150500000|2022-05-10 02:41:40|32351.7|32346.9|32350.2|32345.4|32353.2|32348.4|32350.2|32345.4|0
1652150510000|2022-05-10 02:41:50|32350.7|32345.9|32351.2|32346.4|32352.2|32347.4|32350.2|32345.4|3
1652150520000|2022-05-10 02:42:00|32351.7|32346.9|32351.2|32346.4|32351.7|32346.9|32350.2|32345.4|7
1652150530000|2022-05-10 02:42:10|32351.7|32346.9|32351.2|32346.4|32352.7|32347.9|32349.2|32344.4|2
1652150540000|2022-05-10 02:42:20|32351.7|32346.9|32349.2|32344.4|32352.2|32347.4|32349.2|32344.4|6
1652150550000|2022-05-10 02:42:30|32348.7|32343.9|32350.2|32345.4|32350.7|32345.9|32348.7|32343.9|1
1652150560000|2022-05-10 02:42:40|32349.7|32344.9|32350.2|32345.4|32350.2|32345.4|32348.7|32343.9|25
1652150570000|2022-05-10 02:42:50|32349.7|32344.9|32348.7|32343.9|32350.2|32345.4|32348.2|32343.4|4
1652150580000|2022-05-10 02:43:00|32349.2|32344.4|32349.7|32344.9|32350.7|32345.9|32348.7|32343.9|1
1652150590000|2022-05-10 02:43:10|32348.2|32343.4|32347.7|32342.9|32348.7|32343.9|32347.2|32342.4|4
1652150600000|2022-05-10 02:43:20|32347.2|32342.4|32345.7|32340.9|32347.2|32342.4|32343.2|32338.4|5
1652150610000|2022-05-10 02:43:30|32346.2|32341.4|32350.7|32345.9|32350.7|32345.9|32345.7|32340.9|1
1652150620000|2022-05-10 02:43:40|32350.2|32345.4|32349.7|32344.9|32351.2|32346.4|32347.7|32342.9|7
1652150630000|2022-05-10 02:43:50|32348.7|32343.9|32348.2|32343.4|32349.2|32344.4|32347.7|32342.9|1
1652150640000|2022-05-10 02:44:00|32347.7|32342.9|32349.2|32344.4|32351.2|32346.4|32347.2|32342.4|3
1652150650000|2022-05-10 02:44:10|32348.7|32343.9|32348.7|32343.9|32348.7|32343.9|32347.2|32342.4|0
1652150660000|2022-05-10 02:44:20|32349.2|32344.4|32348.7|32343.9|32349.7|32344.9|32348.2|32343.4|2
1652150670000|2022-05-10 02:44:30|32348.2|32343.4|32345.7|32340.9|32348.2|32343.4|32345.2|32340.4|0
1652150680000|2022-05-10 02:44:40|32345.2|32340.4|32349.7|32344.9|32349.7|32344.9|32345.2|32340.4|3
1652150690000|2022-05-10 02:44:50|32349.2|32344.4|32351.2|32346.4|32351.2|32346.4|32348.7|32343.9|6
1652150700000|2022-05-10 02:45:00|32350.7|32345.9|32348.7|32343.9|32350.7|32345.9|32348.7|32343.9|2
1652150710000|2022-05-10 02:45:10|32348.2|32343.4|32345.7|32340.9|32348.2|32343.4|32344.2|32339.4|5
1652150720000|2022-05-10 02:45:20|32346.7|32341.9|32348.2|32343.4|32349.7|32344.9|32346.7|32341.9|3
1652150730000|2022-05-10 02:45:30|32347.7|32342.9|32346.2|32341.4|32347.7|32342.9|32343.7|32338.9|5
1652150740000|2022-05-10 02:45:40|32346.7|32341.9|32346.2|32341.4|32347.7|32342.9|32346.2|32341.4|1
1652150750000|2022-05-10 02:45:50|32346.7|32341.9|32352.2|32347.4|32352.2|32347.4|32346.7|32341.9|7
1652150760000|2022-05-10 02:46:00|32352.7|32347.9|32354.7|32349.9|32355.7|32350.9|32352.7|32347.9|5
1652150770000|2022-05-10 02:46:10|32354.2|32349.4|32353.2|32348.4|32354.7|32349.9|32352.7|32347.9|2
1652150780000|2022-05-10 02:46:20|32353.7|32348.9|32352.7|32347.9|32353.7|32348.9|32351.2|32346.4|2
1652150790000|2022-05-10 02:46:30|32353.2|32348.4|32355.2|32350.4|32355.7|32350.9|32353.2|32348.4|3
1652150800000|2022-05-10 02:46:40|32355.7|32350.9|32359.7|32354.9|32360.7|32355.9|32355.7|32350.9|2
1652150810000|2022-05-10 02:46:50|32359.2|32354.4|32360.7|32355.9|32361.2|32356.4|32356.7|32351.9|5
1652150820000|2022-05-10 02:47:00|32361.2|32356.4|32357.2|32352.4|32364.2|32359.4|32357.2|32352.4|2
1652150830000|2022-05-10 02:47:10|32357.7|32352.9|32357.2|32352.4|32357.7|32352.9|32357.2|32352.4|1
1652150840000|2022-05-10 02:47:20|32356.2|32351.4|32354.2|32349.4|32356.2|32351.4|32354.2|32349.4|1
1652150850000|2022-05-10 02:47:30|32354.7|32349.9|32351.7|32346.9|32355.7|32350.9|32351.7|32346.9|4
1652150860000|2022-05-10 02:47:40|32351.2|32346.4|32350.2|32345.4|32352.7|32347.9|32349.2|32344.4|7
1652150870000|2022-05-10 02:47:50|32349.7|32344.9|32350.2|32345.4|32351.7|32346.9|32348.2|32343.4|0
1652150880000|2022-05-10 02:48:00|32349.7|32344.9|32347.7|32342.9|32350.2|32345.4|32347.7|32342.9|1
1652150890000|2022-05-10 02:48:10|32348.2|32343.4|32349.7|32344.9|32349.7|32344.9|32347.7|32342.9|1
1652150900000|2022-05-10 02:48:20|32350.2|32345.4|32356.7|32351.9|32357.7|32352.9|32350.2|32345.4|1
1652150910000|2022-05-10 02:48:30|32356.2|32351.4|32354.2|32349.4|32356.2|32351.4|32354.2|32349.4|2
1652150920000|2022-05-10 02:48:40|32354.7|32349.9|32355.2|32350.4|32355.7|32350.9|32354.2|32349.4|0
1652150930000|2022-05-10 02:48:50|32353.7|32348.9|32352.2|32347.4|32353.7|32348.9|32352.2|32347.4|3
1652150940000|2022-05-10 02:49:00|32351.2|32346.4|32349.7|32344.9|32351.7|32346.9|32349.7|32344.9|2
1652150950000|2022-05-10 02:49:10|32350.2|32345.4|32350.7|32345.9|32351.2|32346.4|32349.2|32344.4|0
1652150960000|2022-05-10 02:49:20|32351.2|32346.4|32350.2|32345.4|32351.2|32346.4|32350.2|32345.4|1
1652150970000|2022-05-10 02:49:30|32350.7|32345.9|32349.7|32344.9|32350.7|32345.9|32349.7|32344.9|7
1652150980000|2022-05-10 02:49:40|32350.2|32345.4|32352.2|32347.4|32352.7|32347.9|32349.7|32344.9|3
1652150990000|2022-05-10 02:49:50|32351.7|32346.9|32353.7|32348.9|32353.7|32348.9|32351.7|32346.9|1
1652151000000|2022-05-10 02:50:00|32354.2|32349.4|32352.2|32347.4|32354.2|32349.4|32351.7|32346.9|1
1652151010000|2022-05-10 02:50:10|32352.7|32347.9|32355.2|32350.4|32355.2|32350.4|32352.2|32347.4|1
1652151020000|2022-05-10 02:50:20|32356.2|32351.4|32354.2|32349.4|32356.7|32351.9|32354.2|32349.4|1
1652151030000|2022-05-10 02:50:30|32353.7|32348.9|32352.7|32347.9|32353.7|32348.9|32352.2|32347.4|2
1652151040000|2022-05-10 02:50:40|32352.2|32347.4|32348.7|32343.9|32352.2|32347.4|32347.2|32342.4|5
1652151050000|2022-05-10 02:50:50|32349.2|32344.4|32352.7|32347.9|32354.7|32349.9|32349.2|32344.4|3
1652151060000|2022-05-10 02:51:00|32352.2|32347.4|32357.7|32352.9|32358.2|32353.4|32352.2|32347.4|7
1652151070000|2022-05-10 02:51:10|32358.2|32353.4|32354.7|32349.9|32358.2|32353.4|32354.2|32349.4|4
1652151080000|2022-05-10 02:51:20|32356.7|32351.9|32355.7|32350.9|32356.7|32351.9|32355.2|32350.4|2
1652151090000|2022-05-10 02:51:30|32356.2|32351.4|32355.7|32350.9|32356.7|32351.9|32355.7|32350.9|1
1652151100000|2022-05-10 02:51:40|32357.7|32352.9|32357.7|32352.9|32358.2|32353.4|32357.7|32352.9|1
1652151110000|2022-05-10 02:51:50|32359.2|32354.4|32362.7|32357.9|32363.2|32358.4|32359.2|32354.4|6
1652151120000|2022-05-10 02:52:00|32362.2|32357.4|32352.2|32347.4|32365.7|32360.9|32348.7|32343.9|44
1652151130000|2022-05-10 02:52:10|32352.7|32347.9|32352.7|32347.9|32355.2|32350.4|32352.7|32347.9|1
1652151140000|2022-05-10 02:52:20|32352.2|32347.4|32350.7|32345.9|32352.7|32347.9|32350.2|32345.4|0
1652151150000|2022-05-10 02:52:30|32351.2|32346.4|32354.2|32349.4|32354.2|32349.4|32351.2|32346.4|3
1652151160000|2022-05-10 02:52:40|32354.7|32349.9|32352.7|32347.9|32355.2|32350.4|32352.2|32347.4|1
1652151170000|2022-05-10 02:52:50|32352.2|32347.4|32351.7|32346.9|32352.7|32347.9|32351.2|32346.4|0
1652151180000|2022-05-10 02:53:00|32351.2|32346.4|32347.7|32342.9|32354.2|32349.4|32347.7|32342.9|3
1652151190000|2022-05-10 02:53:10|32348.2|32343.4|32353.2|32348.4|32353.7|32348.9|32348.2|32343.4|2
1652151200000|2022-05-10 02:53:20|32354.2|32349.4|32358.2|32353.4|32358.2|32353.4|32354.2|32349.4|4
1652151210000|2022-05-10 02:53:30|32357.2|32352.4|32354.2|32349.4|32357.2|32352.4|32353.7|32348.9|3
1652151220000|2022-05-10 02:53:40|32354.7|32349.9|32353.2|32348.4|32355.2|32350.4|32353.2|32348.4|0
1652151230000|2022-05-10 02:53:50|32352.7|32347.9|32352.7|32347.9|32353.2|32348.4|32351.2|32346.4|1
1652151240000|2022-05-10 02:54:00|32352.2|32347.4|32358.2|32353.4|32358.2|32353.4|32352.2|32347.4|4
1652151250000|2022-05-10 02:54:10|32359.2|32354.4|32360.7|32355.9|32361.2|32356.4|32359.2|32354.4|1
1652151260000|2022-05-10 02:54:20|32360.2|32355.4|32358.2|32353.4|32360.2|32355.4|32357.7|32352.9|4
1652151270000|2022-05-10 02:54:30|32357.7|32352.9|32357.7|32352.9|32357.7|32352.9|32355.2|32350.4|3
1652151280000|2022-05-10 02:54:40|32358.2|32353.4|32359.7|32354.9|32360.2|32355.4|32358.2|32353.4|0
1652151290000|2022-05-10 02:54:50|32359.2|32354.4|32356.2|32351.4|32359.2|32354.4|32354.7|32349.9|3
1652151300000|2022-05-10 02:55:00|32356.7|32351.9|32357.2|32352.4|32360.2|32355.4|32356.7|32351.9|4
1652151310000|2022-05-10 02:55:10|32356.7|32351.9|32351.7|32346.9|32356.7|32351.9|32350.2|32345.4|3
1652151320000|2022-05-10 02:55:20|32352.2|32347.4|32347.2|32342.4|32352.2|32347.4|32347.2|32342.4|6
1652151330000|2022-05-10 02:55:30|32345.7|32340.9|32344.7|32339.9|32348.2|32343.4|32343.2|32338.4|9
1652151340000|2022-05-10 02:55:40|32345.2|32340.4|32340.7|32335.9|32345.2|32340.4|32338.7|32333.9|14
1652151350000|2022-05-10 02:55:50|32341.2|32336.4|32341.7|32336.9|32343.2|32338.4|32340.7|32335.9|4
1652151360000|2022-05-10 02:56:00|32342.2|32337.4|32349.2|32344.4|32349.2|32344.4|32342.2|32337.4|3
1652151370000|2022-05-10 02:56:10|32348.7|32343.9|32349.7|32344.9|32349.7|32344.9|32347.7|32342.9|1
1652151380000|2022-05-10 02:56:20|32349.2|32344.4|32349.2|32344.4|32352.2|32347.4|32348.2|32343.4|6
1652151390000|2022-05-10 02:56:30|32349.7|32344.9|32350.7|32345.9|32351.2|32346.4|32349.2|32344.4|1
1652151400000|2022-05-10 02:56:40|32351.2|32346.4|32353.2|32348.4|32355.2|32350.4|32348.2|32343.4|13
1652151410000|2022-05-10 02:56:50|32352.7|32347.9|32349.2|32344.4|32353.2|32348.4|32348.2|32343.4|0
1652151420000|2022-05-10 02:57:00|32348.7|32343.9|32350.2|32345.4|32350.2|32345.4|32348.7|32343.9|2
1652151430000|2022-05-10 02:57:10|32350.7|32345.9|32356.2|32351.4|32356.2|32351.4|32350.7|32345.9|9
1652151440000|2022-05-10 02:57:20|32358.2|32353.4|32352.2|32347.4|32358.7|32353.9|32349.2|32344.4|12
1652151450000|2022-05-10 02:57:30|32352.7|32347.9|32355.7|32350.9|32356.2|32351.4|32352.2|32347.4|7
1652151460000|2022-05-10 02:57:40|32355.2|32350.4|32355.2|32350.4|32361.2|32356.4|32354.2|32349.4|7
1652151470000|2022-05-10 02:57:50|32354.7|32349.9|32351.7|32346.9|32354.7|32349.9|32349.7|32344.9|6
1652151480000|2022-05-10 02:58:00|32352.2|32347.4|32351.2|32346.4|32352.2|32347.4|32351.2|32346.4|1
1652151490000|2022-05-10 02:58:10|32351.7|32346.9|32349.2|32344.4|32352.7|32347.9|32349.2|32344.4|3
1652151500000|2022-05-10 02:58:20|32348.7|32343.9|32351.2|32346.4|32352.2|32347.4|32348.7|32343.9|3
1652151510000|2022-05-10 02:58:30|32351.7|32346.9|32350.2|32345.4|32352.2|32347.4|32350.2|32345.4|3
1652151520000|2022-05-10 02:58:40|32350.7|32345.9|32353.7|32348.9|32355.2|32350.4|32350.7|32345.9|0
1652151530000|2022-05-10 02:58:50|32354.2|32349.4|32347.7|32342.9|32355.2|32350.4|32346.7|32341.9|11
1652151540000|2022-05-10 02:59:00|32348.2|32343.4|32354.2|32349.4|32354.2|32349.4|32348.2|32343.4|1
1652151550000|2022-05-10 02:59:10|32353.7|32348.9|32348.7|32343.9|32353.7|32348.9|32348.2|32343.4|2
1652151560000|2022-05-10 02:59:20|32349.2|32344.4|32346.7|32341.9|32349.2|32344.4|32345.2|32340.4|1
1652151570000|2022-05-10 02:59:30|32346.2|32341.4|32345.7|32340.9|32346.7|32341.9|32345.7|32340.9|1
1652151580000|2022-05-10 02:59:40|32345.2|32340.4|32342.7|32337.9|32345.2|32340.4|32342.2|32337.4|1
1652151590000|2022-05-10 02:59:50|32343.7|32338.9|32343.7|32338.9|32344.2|32339.4|32342.7|32337.9|1
1652151600000|2022-05-10 03:00:00|32346.2|32341.4|32354.2|32349.4|32354.2|32349.4|32346.2|32341.4|2
1652151610000|2022-05-10 03:00:10|32354.7|32349.9|32357.7|32352.9|32360.2|32355.4|32354.7|32349.9|3
1652151620000|2022-05-10 03:00:20|32359.2|32354.4|32359.2|32354.4|32360.2|32355.4|32358.7|32353.9|4
1652151630000|2022-05-10 03:00:30|32358.7|32353.9|32360.2|32355.4|32361.7|32356.9|32357.7|32352.9|7
1652151640000|2022-05-10 03:00:40|32360.7|32355.9|32362.2|32357.4|32363.7|32358.9|32360.2|32355.4|1
1652151650000|2022-05-10 03:00:50|32362.7|32357.9|32364.2|32359.4|32365.2|32360.4|32358.2|32353.4|5
1652151660000|2022-05-10 03:01:00|32364.7|32359.9|32353.7|32348.9|32366.2|32361.4|32353.2|32348.4|12
1652151670000|2022-05-10 03:01:10|32354.2|32349.4|32356.7|32351.9|32357.7|32352.9|32354.2|32349.4|5
1652151680000|2022-05-10 03:01:20|32356.2|32351.4|32350.7|32345.9|32356.7|32351.9|32350.7|32345.9|0
1652151690000|2022-05-10 03:01:30|32351.2|32346.4|32351.7|32346.9|32351.7|32346.9|32350.2|32345.4|0
1652151700000|2022-05-10 03:01:40|32351.2|32346.4|32354.7|32349.9|32359.2|32354.4|32346.7|32341.9|54
1652151710000|2022-05-10 03:01:50|32355.2|32350.4|32355.2|32350.4|32355.2|32350.4|32353.7|32348.9|0
1652151720000|2022-05-10 03:02:00|32355.7|32350.9|32355.2|32350.4|32355.7|32350.9|32355.2|32350.4|1
1652151730000|2022-05-10 03:02:10|32355.7|32350.9|32357.2|32352.4|32357.2|32352.4|32355.7|32350.9|2
1652151740000|2022-05-10 03:02:20|32358.2|32353.4|32357.2|32352.4|32361.2|32356.4|32357.2|32352.4|6
1652151750000|2022-05-10 03:02:30|32356.7|32351.9|32355.7|32350.9|32356.7|32351.9|32355.2|32350.4|0
1652151760000|2022-05-10 03:02:40|32355.2|32350.4|32355.7|32350.9|32355.7|32350.9|32355.2|32350.4|0
1652151770000|2022-05-10 03:02:50|32355.2|32350.4|32348.7|32343.9|32355.7|32350.9|32348.7|32343.9|0
1652151780000|2022-05-10 03:03:00|32348.2|32343.4|32343.7|32338.9|32348.7|32343.9|32342.2|32337.4|6
1652151790000|2022-05-10 03:03:10|32343.2|32338.4|32349.2|32344.4|32349.2|32344.4|32342.7|32337.9|9
1652151800000|2022-05-10 03:03:20|32348.7|32343.9|32348.7|32343.9|32348.7|32343.9|32345.7|32340.9|0
1652151810000|2022-05-10 03:03:30|32348.2|32343.4|32342.7|32337.9|32348.2|32343.4|32340.7|32335.9|6
1652151820000|2022-05-10 03:03:40|32343.2|32338.4|32342.2|32337.4|32345.2|32340.4|32340.2|32335.4|5
1652151830000|2022-05-10 03:03:50|32342.7|32337.9|32343.7|32338.9|32343.7|32338.9|32342.7|32337.9|0
1652151840000|2022-05-10 03:04:00|32346.7|32341.9|32352.7|32347.9|32352.7|32347.9|32346.7|32341.9|3
1652151850000|2022-05-10 03:04:10|32354.2|32349.4|32356.7|32351.9|32358.2|32353.4|32353.7|32348.9|4
1652151860000|2022-05-10 03:04:20|32356.2|32351.4|32358.2|32353.4|32361.2|32356.4|32355.7|32350.9|4
1652151870000|2022-05-10 03:04:30|32360.2|32355.4|32358.2|32353.4|32360.2|32355.4|32354.7|32349.9|5
1652151880000|2022-05-10 03:04:40|32357.7|32352.9|32356.2|32351.4|32359.2|32354.4|32356.2|32351.4|5
1652151890000|2022-05-10 03:04:50|32355.7|32350.9|32361.7|32356.9|32362.7|32357.9|32355.7|32350.9|3
1652151900000|2022-05-10 03:05:00|32361.2|32356.4|32355.2|32350.4|32361.7|32356.9|32355.2|32350.4|5
1652151910000|2022-05-10 03:05:10|32354.7|32349.9|32353.7|32348.9|32354.7|32349.9|32350.2|32345.4|3
1652151920000|2022-05-10 03:05:20|32353.2|32348.4|32350.2|32345.4|32355.2|32350.4|32350.2|32345.4|3
1652151930000|2022-05-10 03:05:30|32349.7|32344.9|32346.7|32341.9|32352.2|32347.4|32346.7|32341.9|4
1652151940000|2022-05-10 03:05:40|32347.2|32342.4|32346.7|32341.9|32348.2|32343.4|32346.7|32341.9|0
1652151950000|2022-05-10 03:05:50|32345.2|32340.4|32345.2|32340.4|32345.7|32340.9|32344.2|32339.4|2
1652151960000|2022-05-10 03:06:00|32344.7|32339.9|32348.2|32343.4|32348.2|32343.4|32344.2|32339.4|2
1652151970000|2022-05-10 03:06:10|32347.7|32342.9|32346.2|32341.4|32348.2|32343.4|32346.2|32341.4|2
1652151980000|2022-05-10 03:06:20|32347.7|32342.9|32346.2|32341.4|32348.2|32343.4|32345.7|32340.9|2
1652151990000|2022-05-10 03:06:30|32345.7|32340.9|32347.7|32342.9|32347.7|32342.9|32344.2|32339.4|2
1652152000000|2022-05-10 03:06:40|32348.2|32343.4|32346.7|32341.9|32348.2|32343.4|32346.7|32341.9|0
1652152010000|2022-05-10 03:06:50|32347.2|32342.4|32350.7|32345.9|32350.7|32345.9|32347.2|32342.4|0
1652152020000|2022-05-10 03:07:00|32351.2|32346.4|32351.2|32346.4|32353.2|32348.4|32350.7|32345.9|0
1652152030000|2022-05-10 03:07:10|32351.7|32346.9|32369.2|32364.4|32369.7|32364.9|32351.7|32346.9|48
1652152040000|2022-05-10 03:07:20|32369.7|32364.9|32363.2|32358.4|32369.7|32364.9|32362.7|32357.9|12
1652152050000|2022-05-10 03:07:30|32362.7|32357.9|32366.2|32361.4|32366.2|32361.4|32362.2|32357.4|4
1652152060000|2022-05-10 03:07:40|32366.7|32361.9|32371.2|32366.4|32372.7|32367.9|32366.7|32361.9|19
1652152070000|2022-05-10 03:07:50|32370.7|32365.9|32369.2|32364.4|32371.7|32366.9|32368.2|32363.4|12
1652152080000|2022-05-10 03:08:00|32369.7|32364.9|32365.2|32360.4|32371.2|32366.4|32364.7|32359.9|4
1652152090000|2022-05-10 03:08:10|32364.2|32359.4|32362.2|32357.4|32365.2|32360.4|32360.7|32355.9|5
1652152100000|2022-05-10 03:08:20|32361.7|32356.9|32364.2|32359.4|32364.2|32359.4|32361.2|32356.4|0
1652152110000|2022-05-10 03:08:30|32363.7|32358.9|32357.7|32352.9|32363.7|32358.9|32357.7|32352.9|4
1652152120000|2022-05-10 03:08:40|32357.2|32352.4|32356.7|32351.9|32358.7|32353.9|32356.7|32351.9|2
1652152130000|2022-05-10 03:08:50|32356.2|32351.4|32355.2|32350.4|32356.2|32351.4|32355.2|32350.4|2
1652152140000|2022-05-10 03:09:00|32354.7|32349.9|32359.7|32354.9|32359.7|32354.9|32353.2|32348.4|2
1652152150000|2022-05-10 03:09:10|32360.2|32355.4|32361.7|32356.9|32361.7|32356.9|32360.2|32355.4|3
1652152160000|2022-05-10 03:09:20|32361.2|32356.4|32361.2|32356.4|32361.2|32356.4|32360.2|32355.4|0
1652152170000|2022-05-10 03:09:30|32360.7|32355.9|32364.7|32359.9|32365.2|32360.4|32360.7|32355.9|4
1652152180000|2022-05-10 03:09:40|32365.2|32360.4|32363.7|32358.9|32365.2|32360.4|32363.7|32358.9|5
1652152190000|2022-05-10 03:09:50|32364.2|32359.4|32361.7|32356.9|32364.2|32359.4|32361.7|32356.9|1
1652152200000|2022-05-10 03:10:00|32361.2|32356.4|32357.7|32352.9|32361.2|32356.4|32357.2|32352.4|4
1652152210000|2022-05-10 03:10:10|32357.2|32352.4|32355.7|32350.9|32357.7|32352.9|32355.7|32350.9|0
1652152220000|2022-05-10 03:10:20|32356.2|32351.4|32354.7|32349.9|32357.2|32352.4|32354.2|32349.4|2
1652152230000|2022-05-10 03:10:30|32355.2|32350.4|32355.2|32350.4|32356.7|32351.9|32355.2|32350.4|0
1652152240000|2022-05-10 03:10:40|32355.7|32350.9|32355.2|32350.4|32356.2|32351.4|32355.2|32350.4|3
1652152250000|2022-05-10 03:10:50|32354.7|32349.9|32354.2|32349.4|32354.7|32349.9|32353.7|32348.9|2
1652152260000|2022-05-10 03:11:00|32356.2|32351.4|32357.2|32352.4|32365.2|32360.4|32356.2|32351.4|23
1652152270000|2022-05-10 03:11:10|32356.7|32351.9|32358.2|32353.4|32359.7|32354.9|32354.2|32349.4|4
1652152280000|2022-05-10 03:11:20|32357.7|32352.9|32353.2|32348.4|32357.7|32352.9|32353.2|32348.4|3
1652152290000|2022-05-10 03:11:30|32353.7|32348.9|32356.7|32351.9|32357.2|32352.4|32353.2|32348.4|7
1652152300000|2022-05-10 03:11:40|32357.2|32352.4|32357.7|32352.9|32358.2|32353.4|32356.2|32351.4|2
1652152310000|2022-05-10 03:11:50|32358.2|32353.4|32356.2|32351.4|32359.2|32354.4|32355.7|32350.9|0
1652152320000|2022-05-10 03:12:00|32355.7|32350.9|32352.2|32347.4|32355.7|32350.9|32348.2|32343.4|6
1652152330000|2022-05-10 03:12:10|32351.7|32346.9|32353.2|32348.4|32354.2|32349.4|32351.2|32346.4|0
1652152340000|2022-05-10 03:12:20|32353.7|32348.9|32357.2|32352.4|32357.2|32352.4|32353.2|32348.4|1
1652152350000|2022-05-10 03:12:30|32356.7|32351.9|32347.7|32342.9|32357.7|32352.9|32347.7|32342.9|2
1652152360000|2022-05-10 03:12:40|32348.2|32343.4|32350.7|32345.9|32350.7|32345.9|32348.2|32343.4|1
1652152370000|2022-05-10 03:12:50|32350.2|32345.4|32349.7|32344.9|32351.7|32346.9|32349.2|32344.4|3
1652152380000|2022-05-10 03:13:00|32349.2|32344.4|32349.7|32344.9|32350.7|32345.9|32349.2|32344.4|0
1652152390000|2022-05-10 03:13:10|32349.2|32344.4|32349.2|32344.4|32349.7|32344.9|32348.7|32343.9|0
1652152400000|2022-05-10 03:13:20|32349.7|32344.9|32354.7|32349.9|32354.7|32349.9|32349.2|32344.4|2
1652152410000|2022-05-10 03:13:30|32354.2|32349.4|32347.7|32342.9|32354.2|32349.4|32347.7|32342.9|6
1652152420000|2022-05-10 03:13:40|32347.2|32342.4|32345.2|32340.4|32347.7|32342.9|32345.2|32340.4|0
1652152430000|2022-05-10 03:13:50|32344.7|32339.9|32343.7|32338.9|32345.2|32340.4|32343.2|32338.4|1
1652152440000|2022-05-10 03:14:00|32344.2|32339.4|32343.7|32338.9|32345.7|32340.9|32343.2|32338.4|5
1652152450000|2022-05-10 03:14:10|32344.2|32339.4|32345.7|32340.9|32346.2|32341.4|32344.2|32339.4|0
1652152460000|2022-05-10 03:14:20|32347.2|32342.4|32350.7|32345.9|32350.7|32345.9|32347.2|32342.4|1
1652152470000|2022-05-10 03:14:30|32350.2|32345.4|32347.7|32342.9|32350.7|32345.9|32346.2|32341.4|0
1652152480000|2022-05-10 03:14:40|32347.2|32342.4|32348.2|32343.4|32348.2|32343.4|32347.2|32342.4|0
1652152490000|2022-05-10 03:14:50|32347.7|32342.9|32349.7|32344.9|32349.7|32344.9|32347.7|32342.9|1
1652152500000|2022-05-10 03:15:00|32349.2|32344.4|32349.2|32344.4|32350.2|32345.4|32348.2|32343.4|0
1652152510000|2022-05-10 03:15:10|32349.7|32344.9|32353.2|32348.4|32353.2|32348.4|32349.2|32344.4|6
1652152520000|2022-05-10 03:15:20|32353.7|32348.9|32352.7|32347.9|32354.2|32349.4|32352.7|32347.9|0
1652152530000|2022-05-10 03:15:30|32352.2|32347.4|32349.7|32344.9|32353.2|32348.4|32349.2|32344.4|1
1652152540000|2022-05-10 03:15:40|32348.7|32343.9|32351.2|32346.4|32351.2|32346.4|32348.7|32343.9|5
1652152550000|2022-05-10 03:15:50|32350.7|32345.9|32356.2|32351.4|32356.2|32351.4|32349.7|32344.9|1
1652152560000|2022-05-10 03:16:00|32358.2|32353.4|32351.7|32346.9|32358.2|32353.4|32351.2|32346.4|9
1652152570000|2022-05-10 03:16:10|32351.2|32346.4|32349.7|32344.9|32351.7|32346.9|32349.2|32344.4|0
1652152580000|2022-05-10 03:16:20|32350.7|32345.9|32349.7|32344.9|32350.7|32345.9|32349.2|32344.4|1
1652152590000|2022-05-10 03:16:30|32349.2|32344.4|32349.7|32344.9|32349.7|32344.9|32346.2|32341.4|0
1652152600000|2022-05-10 03:16:40|32350.2|32345.4|32349.2|32344.4|32353.7|32348.9|32349.2|32344.4|6
1652152610000|2022-05-10 03:16:50|32348.7|32343.9|32348.7|32343.9|32349.2|32344.4|32347.7|32342.9|5
1652152620000|2022-05-10 03:17:00|32349.2|32344.4|32346.7|32341.9|32349.2|32344.4|32346.7|32341.9|2
1652152630000|2022-05-10 03:17:10|32345.2|32340.4|32345.7|32340.9|32347.2|32342.4|32345.2|32340.4|5
1652152640000|2022-05-10 03:17:20|32345.2|32340.4|32345.7|32340.9|32345.7|32340.9|32343.2|32338.4|1
1652152650000|2022-05-10 03:17:30|32346.2|32341.4|32346.7|32341.9|32347.7|32342.9|32346.2|32341.4|3
1652152660000|2022-05-10 03:17:40|32346.2|32341.4|32342.7|32337.9|32346.7|32341.9|32342.2|32337.4|8
1652152670000|2022-05-10 03:17:50|32343.2|32338.4|32343.7|32338.9|32343.7|32338.9|32342.2|32337.4|0
1652152680000|2022-05-10 03:18:00|32343.2|32338.4|32341.7|32336.9|32343.2|32338.4|32341.7|32336.9|0
1652152690000|2022-05-10 03:18:10|32342.2|32337.4|32342.7|32337.9|32343.2|32338.4|32341.7|32336.9|1
1652152700000|2022-05-10 03:18:20|32342.2|32337.4|32341.7|32336.9|32342.7|32337.9|32341.7|32336.9|0
1652152710000|2022-05-10 03:18:30|32341.2|32336.4|32337.2|32332.4|32341.2|32336.4|32337.2|32332.4|8
1652152720000|2022-05-10 03:18:40|32337.7|32332.9|32341.2|32336.4|32342.2|32337.4|32337.7|32332.9|7
1652152730000|2022-05-10 03:18:50|32340.7|32335.9|32339.7|32334.9|32340.7|32335.9|32339.2|32334.4|1
1652152740000|2022-05-10 03:19:00|32339.2|32334.4|32337.2|32332.4|32339.2|32334.4|32336.7|32331.9|2
1652152750000|2022-05-10 03:19:10|32337.7|32332.9|32343.7|32338.9|32344.7|32339.9|32337.7|32332.9|3
1652152760000|2022-05-10 03:19:20|32342.2|32337.4|32343.7|32338.9|32343.7|32338.9|32342.2|32337.4|3
1652152770000|2022-05-10 03:19:30|32343.2|32338.4|32341.7|32336.9|32344.2|32339.4|32340.2|32335.4|4
1652152780000|2022-05-10 03:19:40|32340.7|32335.9|32342.2|32337.4|32342.2|32337.4|32340.7|32335.9|2
1652152790000|2022-05-10 03:19:50|32342.7|32337.9|32344.7|32339.9|32345.2|32340.4|32342.7|32337.9|2
1652152800000|2022-05-10 03:20:00|32344.2|32339.4|32346.2|32341.4|32346.2|32341.4|32342.7|32337.9|0
1652152810000|2022-05-10 03:20:10|32345.7|32340.9|32339.2|32334.4|32348.7|32343.9|32338.7|32333.9|34
1652152820000|2022-05-10 03:20:20|32337.2|32332.4|32332.2|32327.4|32338.2|32333.4|32332.2|32327.4|79
1652152830000|2022-05-10 03:20:30|32331.7|32326.9|32335.2|32330.4|32335.2|32330.4|32331.7|32326.9|6
1652152840000|2022-05-10 03:20:40|32334.7|32329.9|32332.7|32327.9|32334.7|32329.9|32332.7|32327.9|7
1652152850000|2022-05-10 03:20:50|32333.2|32328.4|32332.7|32327.9|32333.2|32328.4|32332.7|32327.9|1
1652152860000|2022-05-10 03:21:00|32333.7|32328.9|32331.7|32326.9|32334.2|32329.4|32331.2|32326.4|10
1652152870000|2022-05-10 03:21:10|32332.2|32327.4|32335.7|32330.9|32335.7|32330.9|32332.2|32327.4|8
1652152880000|2022-05-10 03:21:20|32335.2|32330.4|32335.2|32330.4|32335.2|32330.4|32335.2|32330.4|1
1652152890000|2022-05-10 03:21:30|32334.7|32329.9|32332.7|32327.9|32334.7|32329.9|32331.2|32326.4|2
1652152900000|2022-05-10 03:21:40|32333.7|32328.9|32334.2|32329.4|32334.2|32329.4|32333.2|32328.4|5
1652152910000|2022-05-10 03:21:50|32333.7|32328.9|32333.2|32328.4|32333.7|32328.9|32333.2|32328.4|0
1652152920000|2022-05-10 03:22:00|32333.7|32328.9|32335.7|32330.9|32337.2|32332.4|32333.7|32328.9|3
1652152930000|2022-05-10 03:22:10|32336.2|32331.4|32335.2|32330.4|32336.2|32331.4|32335.2|32330.4|0
1652152940000|2022-05-10 03:22:20|32334.7|32329.9|32329.2|32324.4|32334.7|32329.9|32328.7|32323.9|5
1652152950000|2022-05-10 03:22:30|32328.7|32323.9|32320.2|32315.4|32329.2|32324.4|32315.7|32310.9|20
1652152960000|2022-05-10 03:22:40|32320.7|32315.9|32321.2|32316.4|32322.7|32317.9|32320.7|32315.9|2
1652152970000|2022-05-10 03:22:50|32321.7|32316.9|32322.7|32317.9|32324.7|32319.9|32320.2|32315.4|5
1652152980000|2022-05-10 03:23:00|32323.2|32318.4|32312.2|32307.4|32328.2|32323.4|32312.2|32307.4|130
1652152990000|2022-05-10 03:23:10|32313.2|32308.4|32313.7|32308.9|32315.7|32310.9|32310.7|32305.9|26
1652153000000|2022-05-10 03:23:20|32313.2|32308.4|32312.2|32307.4|32315.2|32310.4|32310.2|32305.4|11
1652153010000|2022-05-10 03:23:30|32311.7|32306.9|32315.2|32310.4|32315.2|32310.4|32310.2|32305.4|6
1652153020000|2022-05-10 03:23:40|32314.7|32309.9|32313.2|32308.4|32314.7|32309.9|32312.7|32307.9|0
1652153030000|2022-05-10 03:23:50|32313.7|32308.9|32312.2|32307.4|32314.2|32309.4|32312.2|32307.4|1
1652153040000|2022-05-10 03:24:00|32312.7|32307.9|32313.7|32308.9|32314.7|32309.9|32312.7|32307.9|1
1652153050000|2022-05-10 03:24:10|32313.2|32308.4|32314.2|32309.4|32318.2|32313.4|32313.2|32308.4|23
1652153060000|2022-05-10 03:24:20|32312.7|32307.9|32316.2|32311.4|32317.2|32312.4|32312.2|32307.4|1
1652153070000|2022-05-10 03:24:30|32316.7|32311.9|32320.2|32315.4|32323.2|32318.4|32316.7|32311.9|2
1652153080000|2022-05-10 03:24:40|32319.7|32314.9|32318.7|32313.9|32321.2|32316.4|32318.7|32313.9|0
1652153090000|2022-05-10 03:24:50|32318.2|32313.4|32320.2|32315.4|32320.2|32315.4|32316.7|32311.9|10
1652153100000|2022-05-10 03:25:00|32320.7|32315.9|32321.2|32316.4|32321.2|32316.4|32320.2|32315.4|1
1652153110000|2022-05-10 03:25:10|32321.7|32316.9|32321.2|32316.4|32323.2|32318.4|32320.2|32315.4|4
1652153120000|2022-05-10 03:25:20|32320.7|32315.9|32320.2|32315.4|32321.7|32316.9|32320.2|32315.4|2
1652153130000|2022-05-10 03:25:30|32319.7|32314.9|32316.7|32311.9|32319.7|32314.9|32316.7|32311.9|2
1652153140000|2022-05-10 03:25:40|32315.7|32310.9|32313.2|32308.4|32315.7|32310.9|32313.2|32308.4|4
1652153150000|2022-05-10 03:25:50|32312.7|32307.9|32314.2|32309.4|32314.2|32309.4|32312.2|32307.4|5
1652153160000|2022-05-10 03:26:00|32314.7|32309.9|32318.7|32313.9|32319.2|32314.4|32314.7|32309.9|1
1652153170000|2022-05-10 03:26:10|32319.2|32314.4|32317.2|32312.4|32319.2|32314.4|32317.2|32312.4|1
1652153180000|2022-05-10 03:26:20|32317.7|32312.9|32317.7|32312.9|32317.7|32312.9|32317.7|32312.9|0
1652153190000|2022-05-10 03:26:30|32318.7|32313.9|32316.2|32311.4|32318.7|32313.9|32315.2|32310.4|3
1652153200000|2022-05-10 03:26:40|32315.7|32310.9|32319.2|32314.4|32319.7|32314.9|32315.7|32310.9|3
1652153210000|2022-05-10 03:26:50|32319.7|32314.9|32321.2|32316.4|32321.7|32316.9|32319.7|32314.9|2
1652153220000|2022-05-10 03:27:00|32321.7|32316.9|32322.2|32317.4|32322.7|32317.9|32321.2|32316.4|1
1652153230000|2022-05-10 03:27:10|32322.7|32317.9|32324.2|32319.4|32326.2|32321.4|32322.7|32317.9|12
1652153240000|2022-05-10 03:27:20|32323.2|32318.4|32323.7|32318.9|32324.2|32319.4|32323.2|32318.4|1
1652153250000|2022-05-10 03:27:30|32324.2|32319.4|32323.7|32318.9|32324.7|32319.9|32323.2|32318.4|2
1652153260000|2022-05-10 03:27:40|32324.2|32319.4|32326.2|32321.4|32326.7|32321.9|32322.7|32317.9|4
1652153270000|2022-05-10 03:27:50|32326.7|32321.9|32329.2|32324.4|32329.2|32324.4|32325.2|32320.4|2
1652153280000|2022-05-10 03:28:00|32329.7|32324.9|32327.2|32322.4|32329.7|32324.9|32325.2|32320.4|2
1652153290000|2022-05-10 03:28:10|32327.7|32322.9|32325.2|32320.4|32328.2|32323.4|32325.2|32320.4|1
1652153300000|2022-05-10 03:28:20|32324.7|32319.9|32324.2|32319.4|32325.2|32320.4|32322.7|32317.9|1
1652153310000|2022-05-10 03:28:30|32323.7|32318.9|32322.7|32317.9|32323.7|32318.9|32322.2|32317.4|0
1652153320000|2022-05-10 03:28:40|32323.7|32318.9|32325.2|32320.4|32325.7|32320.9|32322.7|32317.9|1
1652153330000|2022-05-10 03:28:50|32325.7|32320.9|32327.2|32322.4|32328.7|32323.9|32325.7|32320.9|2
1652153340000|2022-05-10 03:29:00|32326.2|32321.4|32328.7|32323.9|32330.7|32325.9|32324.2|32319.4|15
1652153350000|2022-05-10 03:29:10|32329.7|32324.9|32330.7|32325.9|32332.2|32327.4|32329.2|32324.4|3
1652153360000|2022-05-10 03:29:20|32330.2|32325.4|32329.2|32324.4|32330.2|32325.4|32328.7|32323.9|0
1652153370000|2022-05-10 03:29:30|32328.7|32323.9|32329.2|32324.4|32329.2|32324.4|32326.7|32321.9|3
1652153380000|2022-05-10 03:29:40|32326.2|32321.4|32326.7|32321.9|32326.7|32321.9|32324.7|32319.9|6
1652153390000|2022-05-10 03:29:50|32326.2|32321.4|32327.7|32322.9|32328.2|32323.4|32326.2|32321.4|3
1652153400000|2022-05-10 03:30:00|32328.2|32323.4|32321.7|32316.9|32328.2|32323.4|32320.7|32315.9|5
1652153410000|2022-05-10 03:30:10|32322.2|32317.4|32321.2|32316.4|32323.2|32318.4|32320.2|32315.4|0
1652153420000|2022-05-10 03:30:20|32320.7|32315.9|32317.7|32312.9|32320.7|32315.9|32317.2|32312.4|0
1652153430000|2022-05-10 03:30:30|32318.2|32313.4|32319.7|32314.9|32321.2|32316.4|32317.2|32312.4|0
1652153440000|2022-05-10 03:30:40|32320.2|32315.4|32318.2|32313.4|32320.2|32315.4|32317.7|32312.9|0
1652153450000|2022-05-10 03:30:50|32317.7|32312.9|32316.7|32311.9|32317.7|32312.9|32316.7|32311.9|0
1652153460000|2022-05-10 03:31:00|32317.2|32312.4|32317.2|32312.4|32317.7|32312.9|32317.2|32312.4|3
1652153470000|2022-05-10 03:31:10|32317.7|32312.9|32316.2|32311.4|32318.2|32313.4|32316.2|32311.4|3
1652153480000|2022-05-10 03:31:20|32316.7|32311.9|32318.2|32313.4|32320.7|32315.9|32316.7|32311.9|3
1652153490000|2022-05-10 03:31:30|32321.2|32316.4|32322.2|32317.4|32322.2|32317.4|32320.2|32315.4|9
1652153500000|2022-05-10 03:31:40|32322.7|32317.9|32320.2|32315.4|32322.7|32317.9|32319.7|32314.9|0
1652153510000|2022-05-10 03:31:50|32320.7|32315.9|32321.7|32316.9|32321.7|32316.9|32319.2|32314.4|1
1652153520000|2022-05-10 03:32:00|32320.2|32315.4|32317.2|32312.4|32320.2|32315.4|32317.2|32312.4|8
1652153530000|2022-05-10 03:32:10|32316.7|32311.9|32315.7|32310.9|32316.7|32311.9|32315.7|32310.9|2
1652153540000|2022-05-10 03:32:20|32316.2|32311.4|32317.2|32312.4|32317.2|32312.4|32316.2|32311.4|2
1652153550000|2022-05-10 03:32:30|32317.7|32312.9|32320.7|32315.9|32321.7|32316.9|32317.7|32312.9|6
1652153560000|2022-05-10 03:32:40|32321.2|32316.4|32319.2|32314.4|32322.7|32317.9|32319.2|32314.4|3
1652153570000|2022-05-10 03:32:50|32319.7|32314.9|32319.2|32314.4|32319.7|32314.9|32318.2|32313.4|0
1652153580000|2022-05-10 03:33:00|32318.7|32313.9|32326.2|32321.4|32326.2|32321.4|32318.7|32313.9|7
1652153590000|2022-05-10 03:33:10|32327.2|32322.4|32325.2|32320.4|32328.7|32323.9|32325.2|32320.4|11
1652153600000|2022-05-10 03:33:20|32324.7|32319.9|32322.2|32317.4|32324.7|32319.9|32322.2|32317.4|2
1652153610000|2022-05-10 03:33:30|32320.2|32315.4|32319.7|32314.9|32322.2|32317.4|32319.7|32314.9|5
1652153620000|2022-05-10 03:33:40|32320.2|32315.4|32321.2|32316.4|32321.2|32316.4|32319.7|32314.9|0
1652153630000|2022-05-10 03:33:50|32322.2|32317.4|32320.2|32315.4|32322.2|32317.4|32320.2|32315.4|2
1652153640000|2022-05-10 03:34:00|32320.7|32315.9|32322.2|32317.4|32322.2|32317.4|32320.2|32315.4|1
1652153650000|2022-05-10 03:34:10|32322.7|32317.9|32323.2|32318.4|32323.2|32318.4|32322.2|32317.4|2
1652153660000|2022-05-10 03:34:20|32323.7|32318.9|32323.2|32318.4|32326.2|32321.4|32322.7|32317.9|3
1652153670000|2022-05-10 03:34:30|32323.7|32318.9|32323.7|32318.9|32325.2|32320.4|32322.2|32317.4|0
1652153680000|2022-05-10 03:34:40|32322.2|32317.4|32323.7|32318.9|32324.2|32319.4|32322.2|32317.4|5
1652153690000|2022-05-10 03:34:50|32323.2|32318.4|32322.2|32317.4|32323.2|32318.4|32321.7|32316.9|1
1652153700000|2022-05-10 03:35:00|32322.7|32317.9|32322.2|32317.4|32323.2|32318.4|32322.2|32317.4|0
1652153710000|2022-05-10 03:35:10|32323.2|32318.4|32320.7|32315.9|32323.2|32318.4|32320.7|32315.9|5
1652153720000|2022-05-10 03:35:20|32319.7|32314.9|32320.2|32315.4|32320.2|32315.4|32319.7|32314.9|1
1652153730000|2022-05-10 03:35:30|32320.7|32315.9|32322.7|32317.9|32323.2|32318.4|32320.7|32315.9|2
1652153740000|2022-05-10 03:35:40|32323.2|32318.4|32325.2|32320.4|32326.2|32321.4|32323.2|32318.4|1
1652153750000|2022-05-10 03:35:50|32325.7|32320.9|32326.2|32321.4|32326.7|32321.9|32325.2|32320.4|0
1652153760000|2022-05-10 03:36:00|32325.2|32320.4|32324.2|32319.4|32326.2|32321.4|32324.2|32319.4|1
1652153770000|2022-05-10 03:36:10|32324.7|32319.9|32323.7|32318.9|32325.2|32320.4|32323.7|32318.9|0
1652153780000|2022-05-10 03:36:20|32324.2|32319.4|32326.2|32321.4|32327.2|32322.4|32324.2|32319.4|1
1652153790000|2022-05-10 03:36:30|32325.7|32320.9|32326.2|32321.4|32326.2|32321.4|32325.7|32320.9|0
1652153800000|2022-05-10 03:36:40|32326.7|32321.9|32329.7|32324.9|32329.7|32324.9|32326.7|32321.9|5
1652153810000|2022-05-10 03:36:50|32330.2|32325.4|32330.2|32325.4|32330.2|32325.4|32328.2|32323.4|6
1652153820000|2022-05-10 03:37:00|32330.7|32325.9|32330.2|32325.4|32330.7|32325.9|32329.7|32324.9|1
1652153830000|2022-05-10 03:37:10|32329.7|32324.9|32328.2|32323.4|32329.7|32324.9|32328.2|32323.4|0
1652153840000|2022-05-10 03:37:20|32328.7|32323.9|32330.2|32325.4|32331.7|32326.9|32328.7|32323.9|2
1652153850000|2022-05-10 03:37:30|32330.7|32325.9|32331.2|32326.4|32332.7|32327.9|32330.7|32325.9|1
1652153860000|2022-05-10 03:37:40|32331.7|32326.9|32332.7|32327.9|32332.7|32327.9|32331.7|32326.9|0
1652153870000|2022-05-10 03:37:50|32333.2|32328.4|32335.7|32330.9|32335.7|32330.9|32332.2|32327.4|4
1652153880000|2022-05-10 03:38:00|32336.2|32331.4|32334.2|32329.4|32336.2|32331.4|32334.2|32329.4|4
1652153890000|2022-05-10 03:38:10|32333.7|32328.9|32335.2|32330.4|32336.2|32331.4|32333.7|32328.9|1
1652153900000|2022-05-10 03:38:20|32334.7|32329.9|32339.7|32334.9|32340.2|32335.4|32334.2|32329.4|5
1652153910000|2022-05-10 03:38:30|32339.2|32334.4|32339.7|32334.9|32341.2|32336.4|32339.2|32334.4|4
1652153920000|2022-05-10 03:38:40|32339.2|32334.4|32339.2|32334.4|32339.2|32334.4|32338.2|32333.4|0
1652153930000|2022-05-10 03:38:50|32338.7|32333.9|32336.7|32331.9|32339.2|32334.4|32336.7|32331.9|1
1652153940000|2022-05-10 03:39:00|32336.2|32331.4|32337.2|32332.4|32340.7|32335.9|32336.2|32331.4|2
1652153950000|2022-05-10 03:39:10|32337.7|32332.9|32339.2|32334.4|32339.2|32334.4|32337.2|32332.4|0
1652153960000|2022-05-10 03:39:20|32339.7|32334.9|32339.7|32334.9|32340.2|32335.4|32339.7|32334.9|0
1652153970000|2022-05-10 03:39:30|32339.2|32334.4|32338.2|32333.4|32339.2|32334.4|32338.2|32333.4|0
1652153980000|2022-05-10 03:39:40|32337.7|32332.9|32336.7|32331.9|32337.7|32332.9|32336.7|32331.9|0
1652153990000|2022-05-10 03:39:50|32336.2|32331.4|32337.2|32332.4|32337.2|32332.4|32335.7|32330.9|1
1652154000000|2022-05-10 03:40:00|32337.7|32332.9|32338.2|32333.4|32338.2|32333.4|32337.2|32332.4|1
1652154010000|2022-05-10 03:40:10|32337.7|32332.9|32336.2|32331.4|32337.7|32332.9|32335.7|32330.9|0
1652154020000|2022-05-10 03:40:20|32336.7|32331.9|32337.7|32332.9|32337.7|32332.9|32336.7|32331.9|0
1652154030000|2022-05-10 03:40:30|32337.2|32332.4|32337.2|32332.4|32337.7|32332.9|32337.2|32332.4|1
1652154040000|2022-05-10 03:40:40|32337.7|32332.9|32345.2|32340.4|32345.7|32340.9|32337.7|32332.9|8
1652154050000|2022-05-10 03:40:50|32346.2|32341.4|32347.7|32342.9|32348.2|32343.4|32346.2|32341.4|8
1652154060000|2022-05-10 03:41:00|32347.2|32342.4|32347.2|32342.4|32347.2|32342.4|32345.7|32340.9|5
1652154070000|2022-05-10 03:41:10|32347.7|32342.9|32343.7|32338.9|32348.2|32343.4|32343.7|32338.9|4
1652154080000|2022-05-10 03:41:20|32345.2|32340.4|32343.7|32338.9|32345.2|32340.4|32343.7|32338.9|2
1652154090000|2022-05-10 03:41:30|32342.7|32337.9|32342.2|32337.4|32343.2|32338.4|32342.2|32337.4|2
1652154100000|2022-05-10 03:41:40|32341.7|32336.9|32340.2|32335.4|32341.7|32336.9|32340.2|32335.4|1
1652154110000|2022-05-10 03:41:50|32341.2|32336.4|32340.7|32335.9|32341.2|32336.4|32340.2|32335.4|1
1652154120000|2022-05-10 03:42:00|32341.2|32336.4|32337.7|32332.9|32341.7|32336.9|32337.2|32332.4|3
1652154130000|2022-05-10 03:42:10|32337.2|32332.4|32336.2|32331.4|32337.2|32332.4|32336.2|32331.4|0
1652154140000|2022-05-10 03:42:20|32336.7|32331.9|32340.2|32335.4|32341.2|32336.4|32336.7|32331.9|2
1652154150000|2022-05-10 03:42:30|32340.7|32335.9|32343.2|32338.4|32343.2|32338.4|32340.7|32335.9|1
1652154160000|2022-05-10 03:42:40|32343.7|32338.9|32358.2|32353.4|32358.2|32353.4|32343.2|32338.4|50
1652154170000|2022-05-10 03:42:50|32358.7|32353.9|32354.2|32349.4|32359.2|32354.4|32354.2|32349.4|15
1652154180000|2022-05-10 03:43:00|32354.7|32349.9|32354.7|32349.9|32354.7|32349.9|32354.7|32349.9|0
1652154200000|2022-05-10 03:43:20|32354.2|32349.4|32354.7|32349.9|32354.7|32349.9|32354.2|32349.4|2
1652154210000|2022-05-10 03:43:30|32355.2|32350.4|32351.2|32346.4|32355.2|32350.4|32351.2|32346.4|4
1652154220000|2022-05-10 03:43:40|32351.7|32346.9|32350.7|32345.9|32352.2|32347.4|32350.7|32345.9|0
1652154230000|2022-05-10 03:43:50|32351.2|32346.4|32352.2|32347.4|32352.2|32347.4|32351.2|32346.4|0
1652154240000|2022-05-10 03:44:00|32351.7|32346.9|32352.2|32347.4|32352.2|32347.4|32350.7|32345.9|1
1652154250000|2022-05-10 03:44:10|32352.7|32347.9|32351.2|32346.4|32352.7|32347.9|32351.2|32346.4|0
1652154260000|2022-05-10 03:44:20|32351.7|32346.9|32348.2|32343.4|32351.7|32346.9|32348.2|32343.4|3
1652154270000|2022-05-10 03:44:30|32348.7|32343.9|32349.2|32344.4|32349.2|32344.4|32348.2|32343.4|0
1652154280000|2022-05-10 03:44:40|32348.7|32343.9|32348.2|32343.4|32348.7|32343.9|32347.7|32342.9|0
1652154290000|2022-05-10 03:44:50|32347.7|32342.9|32345.2|32340.4|32347.7|32342.9|32345.2|32340.4|1
1652154300000|2022-05-10 03:45:00|32345.7|32340.9|32343.2|32338.4|32345.7|32340.9|32343.2|32338.4|2
1652154310000|2022-05-10 03:45:10|32345.7|32340.9|32349.2|32344.4|32349.2|32344.4|32345.7|32340.9|2
1652154320000|2022-05-10 03:45:20|32349.7|32344.9|32349.2|32344.4|32352.2|32347.4|32348.7|32343.9|3
1652154330000|2022-05-10 03:45:30|32349.7|32344.9|32349.2|32344.4|32349.7|32344.9|32348.7|32343.9|0
1652154340000|2022-05-10 03:45:40|32349.7|32344.9|32356.2|32351.4|32356.2|32351.4|32349.7|32344.9|0
1652154350000|2022-05-10 03:45:50|32355.7|32350.9|32350.7|32345.9|32355.7|32350.9|32350.7|32345.9|1
1652154360000|2022-05-10 03:46:00|32351.2|32346.4|32352.2|32347.4|32354.2|32349.4|32351.2|32346.4|2
1652154370000|2022-05-10 03:46:10|32352.7|32347.9|32352.2|32347.4|32354.2|32349.4|32352.2|32347.4|2
1652154380000|2022-05-10 03:46:20|32351.7|32346.9|32350.7|32345.9|32351.7|32346.9|32349.7|32344.9|1
1652154390000|2022-05-10 03:46:30|32351.2|32346.4|32350.2|32345.4|32351.2|32346.4|32349.2|32344.4|1
1652154400000|2022-05-10 03:46:40|32349.7|32344.9|32350.2|32345.4|32350.2|32345.4|32349.7|32344.9|1
1652154410000|2022-05-10 03:46:50|32349.2|32344.4|32349.2|32344.4|32349.2|32344.4|32349.2|32344.4|2
1652154420000|2022-05-10 03:47:00|32348.7|32343.9|32346.2|32341.4|32348.7|32343.9|32346.2|32341.4|0
1652154430000|2022-05-10 03:47:10|32345.7|32340.9|32346.2|32341.4|32347.2|32342.4|32345.7|32340.9|0
1652154440000|2022-05-10 03:47:20|32345.7|32340.9|32348.7|32343.9|32349.2|32344.4|32345.7|32340.9|1
1652154450000|2022-05-10 03:47:30|32349.2|32344.4|32351.2|32346.4|32351.2|32346.4|32349.2|32344.4|0
1652154460000|2022-05-10 03:47:40|32352.2|32347.4|32352.2|32347.4|32352.7|32347.9|32351.2|32346.4|2
1652154470000|2022-05-10 03:47:50|32352.7|32347.9|32351.7|32346.9|32353.2|32348.4|32351.7|32346.9|1
1652154480000|2022-05-10 03:48:00|32352.2|32347.4|32355.2|32350.4|32355.2|32350.4|32352.2|32347.4|0
1652154490000|2022-05-10 03:48:10|32354.7|32349.9|32354.2|32349.4|32355.2|32350.4|32353.7|32348.9|3
1652154500000|2022-05-10 03:48:20|32354.7|32349.9|32355.7|32350.9|32355.7|32350.9|32354.7|32349.9|0
1652154510000|2022-05-10 03:48:30|32356.2|32351.4|32357.7|32352.9|32358.7|32353.9|32356.2|32351.4|1
1652154520000|2022-05-10 03:48:40|32357.2|32352.4|32358.2|32353.4|32358.2|32353.4|32357.2|32352.4|0
1652154530000|2022-05-10 03:48:50|32357.7|32352.9|32355.7|32350.9|32357.7|32352.9|32355.7|32350.9|1
1652154540000|2022-05-10 03:49:00|32355.2|32350.4|32355.2|32350.4|32355.7|32350.9|32355.2|32350.4|3
1652154550000|2022-05-10 03:49:10|32356.7|32351.9|32360.7|32355.9|32360.7|32355.9|32356.7|32351.9|3
1652154560000|2022-05-10 03:49:20|32363.2|32358.4|32363.2|32358.4|32370.7|32365.9|32362.7|32357.9|33
1652154570000|2022-05-10 03:49:30|32362.7|32357.9|32367.7|32362.9|32370.7|32365.9|32362.7|32357.9|17
1652154580000|2022-05-10 03:49:40|32368.2|32363.4|32368.2|32363.4|32368.2|32363.4|32367.7|32362.9|2
1652154590000|2022-05-10 03:49:50|32367.7|32362.9|32371.7|32366.9|32371.7|32366.9|32366.7|32361.9|7
1652154600000|2022-05-10 03:50:00|32371.2|32366.4|32366.2|32361.4|32373.2|32368.4|32365.7|32360.9|12
1652154610000|2022-05-10 03:50:10|32366.7|32361.9|32367.2|32362.4|32368.7|32363.9|32366.7|32361.9|0
1652154620000|2022-05-10 03:50:20|32366.7|32361.9|32368.2|32363.4|32369.2|32364.4|32365.7|32360.9|1
1652154630000|2022-05-10 03:50:30|32368.7|32363.9|32369.2|32364.4|32369.2|32364.4|32368.2|32363.4|0
1652154640000|2022-05-10 03:50:40|32369.7|32364.9|32376.2|32371.4|32376.2|32371.4|32369.7|32364.9|31
1652154650000|2022-05-10 03:50:50|32374.7|32369.9|32375.7|32370.9|32375.7|32370.9|32374.7|32369.9|6
1652154660000|2022-05-10 03:51:00|32375.2|32370.4|32374.2|32369.4|32378.7|32373.9|32374.2|32369.4|8
1652154670000|2022-05-10 03:51:10|32373.7|32368.9|32372.7|32367.9|32374.2|32369.4|32371.7|32366.9|18
1652154680000|2022-05-10 03:51:20|32373.2|32368.4|32372.7|32367.9|32377.2|32372.4|32372.7|32367.9|14
1652154690000|2022-05-10 03:51:30|32372.2|32367.4|32371.2|32366.4|32373.7|32368.9|32371.2|32366.4|2
1652154700000|2022-05-10 03:51:40|32370.7|32365.9|32373.2|32368.4|32373.2|32368.4|32370.7|32365.9|2
1652154710000|2022-05-10 03:51:50|32372.7|32367.9|32373.2|32368.4|32374.2|32369.4|32371.7|32366.9|2
1652154720000|2022-05-10 03:52:00|32373.7|32368.9|32375.2|32370.4|32376.2|32371.4|32373.7|32368.9|3
1652154730000|2022-05-10 03:52:10|32375.7|32370.9|32377.2|32372.4|32377.7|32372.9|32375.7|32370.9|6
1652154740000|2022-05-10 03:52:20|32377.7|32372.9|32377.2|32372.4|32377.7|32372.9|32377.2|32372.4|0
1652154750000|2022-05-10 03:52:30|32377.7|32372.9|32376.7|32371.9|32377.7|32372.9|32376.7|32371.9|6
1652154760000|2022-05-10 03:52:40|32377.2|32372.4|32377.2|32372.4|32377.7|32372.9|32377.2|32372.4|0
1652154770000|2022-05-10 03:52:50|32376.7|32371.9|32377.2|32372.4|32377.2|32372.4|32375.2|32370.4|3
1652154780000|2022-05-10 03:53:00|32376.7|32371.9|32377.7|32372.9|32378.7|32373.9|32376.2|32371.4|10
1652154790000|2022-05-10 03:53:10|32378.2|32373.4|32378.2|32373.4|32378.2|32373.4|32378.2|32373.4|0
1652154800000|2022-05-10 03:53:20|32376.2|32371.4|32378.2|32373.4|32378.2|32373.4|32376.2|32371.4|12
1652154810000|2022-05-10 03:53:30|32377.7|32372.9|32378.2|32373.4|32378.2|32373.4|32377.7|32372.9|1
1652154820000|2022-05-10 03:53:40|32378.7|32373.9|32381.2|32376.4|32381.2|32376.4|32378.7|32373.9|8
1652154830000|2022-05-10 03:53:50|32381.7|32376.9|32380.7|32375.9|32382.2|32377.4|32380.2|32375.4|13
1652154840000|2022-05-10 03:54:00|32381.2|32376.4|32381.2|32376.4|32381.2|32376.4|32380.7|32375.9|0
1652154860000|2022-05-10 03:54:20|32381.7|32376.9|32380.7|32375.9|32382.2|32377.4|32380.2|32375.4|31
1652154870000|2022-05-10 03:54:30|32380.2|32375.4|32378.7|32373.9|32381.2|32376.4|32377.2|32372.4|10
1652154880000|2022-05-10 03:54:40|32377.2|32372.4|32375.2|32370.4|32377.2|32372.4|32375.2|32370.4|6
1652154890000|2022-05-10 03:54:50|32375.7|32370.9|32376.2|32371.4|32376.7|32371.9|32374.7|32369.9|4
1652154900000|2022-05-10 03:55:00|32375.7|32370.9|32377.7|32372.9|32378.7|32373.9|32375.7|32370.9|19
1652154910000|2022-05-10 03:55:10|32378.2|32373.4|32382.7|32377.9|32382.7|32377.9|32377.2|32372.4|16
1652154920000|2022-05-10 03:55:20|32382.2|32377.4|32381.2|32376.4|32383.2|32378.4|32380.7|32375.9|13
1652154930000|2022-05-10 03:55:30|32380.7|32375.9|32380.2|32375.4|32381.2|32376.4|32379.2|32374.4|7
1652154940000|2022-05-10 03:55:40|32379.2|32374.4|32377.2|32372.4|32380.2|32375.4|32377.2|32372.4|7
1652154950000|2022-05-10 03:55:50|32376.7|32371.9|32383.2|32378.4|32383.2|32378.4|32376.2|32371.4|7
1652154960000|2022-05-10 03:56:00|32383.7|32378.9|32383.7|32378.9|32383.7|32378.9|32383.2|32378.4|0
1652154970000|2022-05-10 03:56:10|32383.2|32378.4|32383.2|32378.4|32384.2|32379.4|32382.7|32377.9|7
1652154980000|2022-05-10 03:56:20|32382.7|32377.9|32383.2|32378.4|32383.2|32378.4|32382.7|32377.9|1
1652154990000|2022-05-10 03:56:30|32383.7|32378.9|32383.2|32378.4|32383.7|32378.9|32382.2|32377.4|3
1652155000000|2022-05-10 03:56:40|32382.7|32377.9|32379.7|32374.9|32382.7|32377.9|32379.2|32374.4|3
1652155010000|2022-05-10 03:56:50|32380.2|32375.4|32377.2|32372.4|32380.2|32375.4|32377.2|32372.4|2
1652155020000|2022-05-10 03:57:00|32376.7|32371.9|32380.7|32375.9|32380.7|32375.9|32376.7|32371.9|2
1652155030000|2022-05-10 03:57:10|32381.2|32376.4|32381.7|32376.9|32381.7|32376.9|32381.2|32376.4|1
1652155040000|2022-05-10 03:57:20|32379.7|32374.9|32380.2|32375.4|32380.2|32375.4|32378.2|32373.4|5
1652155050000|2022-05-10 03:57:30|32380.7|32375.9|32380.2|32375.4|32381.7|32376.9|32379.7|32374.9|2
1652155060000|2022-05-10 03:57:40|32379.2|32374.4|32380.2|32375.4|32380.7|32375.9|32377.7|32372.9|1
1652155070000|2022-05-10 03:57:50|32380.7|32375.9|32381.2|32376.4|32381.2|32376.4|32380.7|32375.9|0
1652155080000|2022-05-10 03:58:00|32380.7|32375.9|32378.2|32373.4|32380.7|32375.9|32378.2|32373.4|7
1652155090000|2022-05-10 03:58:10|32377.2|32372.4|32376.2|32371.4|32378.2|32373.4|32375.7|32370.9|6
1652155100000|2022-05-10 03:58:20|32375.7|32370.9|32377.2|32372.4|32377.7|32372.9|32375.2|32370.4|2
1652155110000|2022-05-10 03:58:30|32376.7|32371.9|32375.2|32370.4|32377.2|32372.4|32375.2|32370.4|1
1652155120000|2022-05-10 03:58:40|32375.7|32370.9|32378.2|32373.4|32378.2|32373.4|32375.7|32370.9|2
1652155130000|2022-05-10 03:58:50|32378.7|32373.9|32378.2|32373.4|32380.2|32375.4|32378.2|32373.4|4
1652155140000|2022-05-10 03:59:00|32378.7|32373.9|32377.2|32372.4|32380.2|32375.4|32377.2|32372.4|4
1652155150000|2022-05-10 03:59:10|32376.7|32371.9|32381.2|32376.4|32381.2|32376.4|32376.2|32371.4|2
1652155160000|2022-05-10 03:59:20|32380.7|32375.9|32380.7|32375.9|32382.2|32377.4|32379.2|32374.4|3
1652155170000|2022-05-10 03:59:30|32380.2|32375.4|32381.2|32376.4|32381.2|32376.4|32380.2|32375.4|0
1652155180000|2022-05-10 03:59:40|32381.7|32376.9|32381.7|32376.9|32382.7|32377.9|32381.2|32376.4|2
1652155190000|2022-05-10 03:59:50|32382.2|32377.4|32383.2|32378.4|32383.7|32378.9|32382.2|32377.4|4
1652155200000|2022-05-10 04:00:00|32381.2|32376.4|32379.7|32374.9|32381.7|32376.9|32379.2|32374.4|5
1652155210000|2022-05-10 04:00:10|32380.7|32375.9|32380.2|32375.4|32381.2|32376.4|32379.2|32374.4|1
1652155220000|2022-05-10 04:00:20|32379.7|32374.9|32377.2|32372.4|32380.2|32375.4|32377.2|32372.4|0
1652155230000|2022-05-10 04:00:30|32377.7|32372.9|32377.7|32372.9|32378.7|32373.9|32377.2|32372.4|0
1652155240000|2022-05-10 04:00:40|32378.2|32373.4|32374.2|32369.4|32379.7|32374.9|32374.2|32369.4|15
1652155250000|2022-05-10 04:00:50|32374.7|32369.9|32377.2|32372.4|32377.7|32372.9|32374.2|32369.4|3
1652155260000|2022-05-10 04:01:00|32376.7|32371.9|32377.7|32372.9|32377.7|32372.9|32376.2|32371.4|0
1652155270000|2022-05-10 04:01:10|32378.2|32373.4|32376.7|32371.9|32378.2|32373.4|32376.7|32371.9|4
1652155280000|2022-05-10 04:01:20|32377.7|32372.9|32380.2|32375.4|32380.2|32375.4|32377.2|32372.4|5
1652155290000|2022-05-10 04:01:30|32379.7|32374.9|32381.7|32376.9|32381.7|32376.9|32379.7|32374.9|0
1652155300000|2022-05-10 04:01:40|32381.2|32376.4|32380.2|32375.4|32381.2|32376.4|32380.2|32375.4|2
1652155310000|2022-05-10 04:01:50|32379.7|32374.9|32379.2|32374.4|32380.2|32375.4|32379.2|32374.4|0
1652155320000|2022-05-10 04:02:00|32379.7|32374.9|32380.2|32375.4|32381.2|32376.4|32379.7|32374.9|4
1652155330000|2022-05-10 04:02:10|32379.7|32374.9|32378.2|32373.4|32379.7|32374.9|32378.2|32373.4|5
1652155340000|2022-05-10 04:02:20|32378.7|32373.9|32378.2|32373.4|32379.2|32374.4|32378.2|32373.4|2
1652155350000|2022-05-10 04:02:30|32377.7|32372.9|32378.2|32373.4|32378.2|32373.4|32377.7|32372.9|0
1652155360000|2022-05-10 04:02:40|32380.2|32375.4|32381.2|32376.4|32381.2|32376.4|32379.7|32374.9|1
1652155380000|2022-05-10 04:03:00|32380.7|32375.9|32379.7|32374.9|32380.7|32375.9|32379.7|32374.9|2
1652155390000|2022-05-10 04:03:10|32378.7|32373.9|32379.2|32374.4|32379.7|32374.9|32378.7|32373.9|1
1652155400000|2022-05-10 04:03:20|32379.7|32374.9|32376.2|32371.4|32379.7|32374.9|32376.2|32371.4|1
1652155410000|2022-05-10 04:03:30|32376.7|32371.9|32376.2|32371.4|32376.7|32371.9|32375.2|32370.4|2
1652155420000|2022-05-10 04:03:40|32376.7|32371.9|32379.2|32374.4|32379.2|32374.4|32376.7|32371.9|2
1652155430000|2022-05-10 04:03:50|32379.7|32374.9|32381.2|32376.4|32381.2|32376.4|32379.7|32374.9|0
1652155440000|2022-05-10 04:04:00|32380.7|32375.9|32382.2|32377.4|32382.7|32377.9|32380.2|32375.4|6
1652155450000|2022-05-10 04:04:10|32381.7|32376.9|32380.2|32375.4|32381.7|32376.9|32379.2|32374.4|0
1652155460000|2022-05-10 04:04:20|32380.7|32375.9|32383.2|32378.4|32383.7|32378.9|32380.7|32375.9|0
1652155470000|2022-05-10 04:04:30|32383.7|32378.9|32383.7|32378.9|32384.2|32379.4|32383.7|32378.9|2
1652155480000|2022-05-10 04:04:40|32383.2|32378.4|32383.2|32378.4|32383.2|32378.4|32383.2|32378.4|1
1652155490000|2022-05-10 04:04:50|32382.2|32377.4|32382.2|32377.4|32382.2|32377.4|32382.2|32377.4|12
1652155500000|2022-05-10 04:05:00|32381.7|32376.9|32383.2|32378.4|32383.2|32378.4|32381.7|32376.9|2
1652155510000|2022-05-10 04:05:10|32383.7|32378.9|32383.2|32378.4|32384.2|32379.4|32382.2|32377.4|3
1652155520000|2022-05-10 04:05:20|32383.7|32378.9|32383.2|32378.4|32383.7|32378.9|32383.2|32378.4|1
1652155530000|2022-05-10 04:05:30|32382.7|32377.9|32382.2|32377.4|32382.7|32377.9|32381.7|32376.9|1
1652155540000|2022-05-10 04:05:40|32381.7|32376.9|32380.7|32375.9|32381.7|32376.9|32380.7|32375.9|0
1652155550000|2022-05-10 04:05:50|32379.2|32374.4|32382.2|32377.4|32382.2|32377.4|32379.2|32374.4|6
1652155560000|2022-05-10 04:06:00|32382.7|32377.9|32382.2|32377.4|32384.2|32379.4|32382.2|32377.4|3
1652155570000|2022-05-10 04:06:10|32382.7|32377.9|32383.2|32378.4|32383.7|32378.9|32381.7|32376.9|1
1652155580000|2022-05-10 04:06:20|32383.7|32378.9|32383.7|32378.9|32383.7|32378.9|32383.7|32378.9|0
1652155590000|2022-05-10 04:06:30|32384.2|32379.4|32382.2|32377.4|32384.2|32379.4|32382.2|32377.4|1
1652155600000|2022-05-10 04:06:40|32382.7|32377.9|32381.2|32376.4|32382.7|32377.9|32380.7|32375.9|0
1652155610000|2022-05-10 04:06:50|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|0
1652155620000|2022-05-10 04:07:00|32379.2|32374.4|32377.2|32372.4|32379.7|32374.9|32376.2|32371.4|15
1652155630000|2022-05-10 04:07:10|32376.7|32371.9|32374.2|32369.4|32376.7|32371.9|32374.2|32369.4|2
1652155640000|2022-05-10 04:07:20|32375.2|32370.4|32374.7|32369.9|32376.7|32371.9|32374.7|32369.9|2
1652155650000|2022-05-10 04:07:30|32374.2|32369.4|32374.2|32369.4|32376.2|32371.4|32374.2|32369.4|1
1652155680000|2022-05-10 04:08:00|32375.7|32370.9|32378.7|32373.9|32378.7|32373.9|32375.7|32370.9|2
1652155690000|2022-05-10 04:08:10|32379.2|32374.4|32380.2|32375.4|32383.2|32378.4|32379.2|32374.4|8
1652155700000|2022-05-10 04:08:20|32380.7|32375.9|32382.2|32377.4|32382.2|32377.4|32380.7|32375.9|0
1652155710000|2022-05-10 04:08:30|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|32380.7|32375.9|2
1652155720000|2022-05-10 04:08:40|32383.2|32378.4|32384.2|32379.4|32384.2|32379.4|32382.7|32377.9|4
1652155730000|2022-05-10 04:08:50|32384.7|32379.9|32382.2|32377.4|32385.2|32380.4|32382.2|32377.4|5
1652155740000|2022-05-10 04:09:00|32381.7|32376.9|32379.2|32374.4|32382.2|32377.4|32379.2|32374.4|1
1652155750000|2022-05-10 04:09:10|32379.7|32374.9|32382.2|32377.4|32382.2|32377.4|32379.7|32374.9|1
1652155760000|2022-05-10 04:09:20|32381.7|32376.9|32381.7|32376.9|32384.2|32379.4|32381.2|32376.4|15
1652155770000|2022-05-10 04:09:30|32381.2|32376.4|32382.2|32377.4|32382.2|32377.4|32381.2|32376.4|0
1652155780000|2022-05-10 04:09:40|32381.7|32376.9|32378.2|32373.4|32381.7|32376.9|32378.2|32373.4|12
1652155790000|2022-05-10 04:09:50|32377.7|32372.9|32379.2|32374.4|32379.2|32374.4|32375.7|32370.9|2
1652155800000|2022-05-10 04:10:00|32378.7|32373.9|32377.7|32372.9|32378.7|32373.9|32377.2|32372.4|0
1652155820000|2022-05-10 04:10:20|32377.2|32372.4|32378.2|32373.4|32378.2|32373.4|32375.7|32370.9|1
1652155830000|2022-05-10 04:10:30|32378.7|32373.9|32380.2|32375.4|32380.7|32375.9|32378.7|32373.9|2
1652155850000|2022-05-10 04:10:50|32380.7|32375.9|32381.2|32376.4|32381.7|32376.9|32380.7|32375.9|2
1652155860000|2022-05-10 04:11:00|32381.7|32376.9|32383.2|32378.4|32383.7|32378.9|32381.2|32376.4|1
1652155870000|2022-05-10 04:11:10|32382.2|32377.4|32383.7|32378.9|32383.7|32378.9|32381.2|32376.4|4
1652155880000|2022-05-10 04:11:20|32384.2|32379.4|32384.2|32379.4|32384.7|32379.9|32384.2|32379.4|0
1652155890000|2022-05-10 04:11:30|32383.7|32378.9|32383.7|32378.9|32384.2|32379.4|32383.2|32378.4|0
1652155900000|2022-05-10 04:11:40|32384.7|32379.9|32383.7|32378.9|32384.7|32379.9|32383.7|32378.9|2
1652155910000|2022-05-10 04:11:50|32383.2|32378.4|32383.2|32378.4|32383.2|32378.4|32382.2|32377.4|1
1652155920000|2022-05-10 04:12:00|32382.7|32377.9|32382.7|32377.9|32383.7|32378.9|32382.2|32377.4|0
1652155930000|2022-05-10 04:12:10|32383.2|32378.4|32383.2|32378.4|32383.7|32378.9|32383.2|32378.4|0
1652155940000|2022-05-10 04:12:20|32383.7|32378.9|32383.2|32378.4|32383.7|32378.9|32383.2|32378.4|0
1652155970000|2022-05-10 04:12:50|32383.7|32378.9|32382.7|32377.9|32383.7|32378.9|32382.2|32377.4|2
1652155980000|2022-05-10 04:13:00|32380.7|32375.9|32377.2|32372.4|32380.7|32375.9|32376.7|32371.9|3
1652155990000|2022-05-10 04:13:10|32376.7|32371.9|32376.7|32371.9|32377.2|32372.4|32376.7|32371.9|3
1652156000000|2022-05-10 04:13:20|32375.7|32370.9|32376.2|32371.4|32376.2|32371.4|32373.7|32368.9|5
1652156010000|2022-05-10 04:13:30|32376.7|32371.9|32379.2|32374.4|32380.2|32375.4|32376.7|32371.9|0
1652156020000|2022-05-10 04:13:40|32378.7|32373.9|32379.2|32374.4|32380.2|32375.4|32378.7|32373.9|0
1652156030000|2022-05-10 04:13:50|32379.7|32374.9|32381.2|32376.4|32381.2|32376.4|32379.7|32374.9|1
1652156040000|2022-05-10 04:14:00|32380.7|32375.9|32380.2|32375.4|32380.7|32375.9|32379.7|32374.9|0
1652156050000|2022-05-10 04:14:10|32379.7|32374.9|32377.2|32372.4|32379.7|32374.9|32377.2|32372.4|0
1652156060000|2022-05-10 04:14:20|32376.7|32371.9|32378.2|32373.4|32378.2|32373.4|32375.2|32370.4|0
1652156070000|2022-05-10 04:14:30|32378.7|32373.9|32378.2|32373.4|32379.2|32374.4|32378.2|32373.4|0
1652156080000|2022-05-10 04:14:40|32378.7|32373.9|32378.2|32373.4|32378.7|32373.9|32377.7|32372.9|0
1652156090000|2022-05-10 04:14:50|32378.7|32373.9|32376.7|32371.9|32379.7|32374.9|32376.7|32371.9|1
1652156100000|2022-05-10 04:15:00|32376.2|32371.4|32375.2|32370.4|32376.2|32371.4|32375.2|32370.4|0
1652156110000|2022-05-10 04:15:10|32375.7|32370.9|32375.7|32370.9|32375.7|32370.9|32375.7|32370.9|0
1652156120000|2022-05-10 04:15:20|32376.2|32371.4|32376.2|32371.4|32376.2|32371.4|32376.2|32371.4|0
1652156130000|2022-05-10 04:15:30|32375.7|32370.9|32375.7|32370.9|32376.2|32371.4|32375.7|32370.9|0
1652156140000|2022-05-10 04:15:40|32375.2|32370.4|32374.7|32369.9|32375.7|32370.9|32374.7|32369.9|0
1652156150000|2022-05-10 04:15:50|32375.2|32370.4|32375.2|32370.4|32375.2|32370.4|32375.2|32370.4|0
1652156170000|2022-05-10 04:16:10|32375.7|32370.9|32378.2|32373.4|32378.2|32373.4|32375.7|32370.9|3
1652156180000|2022-05-10 04:16:20|32376.2|32371.4|32375.7|32370.9|32376.2|32371.4|32375.2|32370.4|3
1652156190000|2022-05-10 04:16:30|32376.2|32371.4|32376.7|32371.9|32376.7|32371.9|32376.2|32371.4|0
1652156200000|2022-05-10 04:16:40|32376.2|32371.4|32374.7|32369.9|32376.2|32371.4|32374.7|32369.9|1
1652156210000|2022-05-10 04:16:50|32375.2|32370.4|32377.7|32372.9|32377.7|32372.9|32374.7|32369.9|10
1652156220000|2022-05-10 04:17:00|32377.2|32372.4|32376.2|32371.4|32377.2|32372.4|32376.2|32371.4|0
1652156230000|2022-05-10 04:17:10|32376.7|32371.9|32376.7|32371.9|32380.2|32375.4|32376.7|32371.9|16
1652156240000|2022-05-10 04:17:20|32377.2|32372.4|32377.2|32372.4|32378.7|32373.9|32377.2|32372.4|0
1652156250000|2022-05-10 04:17:30|32376.7|32371.9|32376.7|32371.9|32377.2|32372.4|32376.2|32371.4|1
1652156260000|2022-05-10 04:17:40|32376.2|32371.4|32375.2|32370.4|32376.2|32371.4|32375.2|32370.4|1
1652156270000|2022-05-10 04:17:50|32375.7|32370.9|32374.2|32369.4|32375.7|32370.9|32374.2|32369.4|2
1652156280000|2022-05-10 04:18:00|32373.7|32368.9|32373.2|32368.4|32374.2|32369.4|32373.2|32368.4|3
1652156290000|2022-05-10 04:18:10|32372.7|32367.9|32370.2|32365.4|32372.7|32367.9|32367.2|32362.4|16
1652156300000|2022-05-10 04:18:20|32369.7|32364.9|32373.2|32368.4|32375.7|32370.9|32369.7|32364.9|6
1652156320000|2022-05-10 04:18:40|32373.7|32368.9|32373.2|32368.4|32373.7|32368.9|32373.2|32368.4|0
1652156330000|2022-05-10 04:18:50|32372.7|32367.9|32372.7|32367.9|32372.7|32367.9|32372.7|32367.9|0
1652156340000|2022-05-10 04:19:00|32372.2|32367.4|32371.2|32366.4|32372.2|32367.4|32370.7|32365.9|0
1652156350000|2022-05-10 04:19:10|32370.7|32365.9|32369.7|32364.9|32370.7|32365.9|32369.7|32364.9|2
1652156360000|2022-05-10 04:19:20|32370.2|32365.4|32373.7|32368.9|32373.7|32368.9|32370.2|32365.4|3
1652156370000|2022-05-10 04:19:30|32374.2|32369.4|32376.2|32371.4|32377.2|32372.4|32374.2|32369.4|2
1652156380000|2022-05-10 04:19:40|32375.7|32370.9|32376.2|32371.4|32376.2|32371.4|32373.7|32368.9|12
1652156400000|2022-05-10 04:20:00|32376.7|32371.9|32376.7|32371.9|32376.7|32371.9|32376.7|32371.9|0
1652156410000|2022-05-10 04:20:10|32376.2|32371.4|32375.7|32370.9|32376.2|32371.4|32375.7|32370.9|2
1652156420000|2022-05-10 04:20:20|32375.2|32370.4|32375.2|32370.4|32375.7|32370.9|32375.2|32370.4|0
1652156430000|2022-05-10 04:20:30|32374.2|32369.4|32375.2|32370.4|32375.7|32370.9|32374.2|32369.4|1
1652156440000|2022-05-10 04:20:40|32375.7|32370.9|32376.2|32371.4|32376.2|32371.4|32375.7|32370.9|0
1652156450000|2022-05-10 04:20:50|32376.7|32371.9|32376.7|32371.9|32377.2|32372.4|32376.7|32371.9|0
1652156460000|2022-05-10 04:21:00|32377.2|32372.4|32382.2|32377.4|32382.7|32377.9|32377.2|32372.4|2
1652156470000|2022-05-10 04:21:10|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|32380.7|32375.9|2
1652156480000|2022-05-10 04:21:20|32382.2|32377.4|32382.2|32377.4|32383.2|32378.4|32382.2|32377.4|2
1652156490000|2022-05-10 04:21:30|32381.7|32376.9|32380.2|32375.4|32381.7|32376.9|32380.2|32375.4|2
1652156500000|2022-05-10 04:21:40|32380.7|32375.9|32382.2|32377.4|32382.2|32377.4|32380.7|32375.9|1
1652156510000|2022-05-10 04:21:50|32381.7|32376.9|32380.7|32375.9|32381.7|32376.9|32380.7|32375.9|0
1652156520000|2022-05-10 04:22:00|32380.2|32375.4|32381.7|32376.9|32381.7|32376.9|32378.7|32373.9|1
1652156530000|2022-05-10 04:22:10|32382.2|32377.4|32382.7|32377.9|32382.7|32377.9|32382.2|32377.4|0
1652156540000|2022-05-10 04:22:20|32383.2|32378.4|32383.2|32378.4|32383.2|32378.4|32383.2|32378.4|0
1652156550000|2022-05-10 04:22:30|32382.7|32377.9|32380.7|32375.9|32382.7|32377.9|32380.7|32375.9|4
1652156560000|2022-05-10 04:22:40|32381.2|32376.4|32381.2|32376.4|32381.2|32376.4|32381.2|32376.4|0
1652156570000|2022-05-10 04:22:50|32382.2|32377.4|32382.7|32377.9|32382.7|32377.9|32382.2|32377.4|1
1652156580000|2022-05-10 04:23:00|32382.2|32377.4|32382.2|32377.4|32382.2|32377.4|32381.7|32376.9|0
1652156590000|2022-05-10 04:23:10|32380.7|32375.9|32380.7|32375.9|32380.7|32375.9|32380.7|32375.9|2
1652156600000|2022-05-10 04:23:20|32380.2|32375.4|32376.7|32371.9|32380.2|32375.4|32376.7|32371.9|1
1652156610000|2022-05-10 04:23:30|32376.2|32371.4|32376.2|32371.4|32376.7|32371.9|32376.2|32371.4|0
1652156620000|2022-05-10 04:23:40|32377.2|32372.4|32376.2|32371.4|32378.7|32373.9|32375.2|32370.4|3
1652156630000|2022-05-10 04:23:50|32375.2|32370.4|32375.2|32370.4|32375.2|32370.4|32375.2|32370.4|2
1652156640000|2022-05-10 04:24:00|32374.7|32369.9|32376.7|32371.9|32377.2|32372.4|32374.7|32369.9|2
1652156650000|2022-05-10 04:24:10|32377.2|32372.4|32377.7|32372.9|32377.7|32372.9|32376.7|32371.9|0
1652156660000|2022-05-10 04:24:20|32377.2|32372.4|32373.2|32368.4|32377.7|32372.9|32373.2|32368.4|3
1652156670000|2022-05-10 04:24:30|32373.7|32368.9|32374.7|32369.9|32374.7|32369.9|32372.2|32367.4|0
1652156680000|2022-05-10 04:24:40|32374.2|32369.4|32374.7|32369.9|32375.7|32370.9|32374.2|32369.4|1
1652156690000|2022-05-10 04:24:50|32374.2|32369.4|32375.7|32370.9|32375.7|32370.9|32374.2|32369.4|0
1652156700000|2022-05-10 04:25:00|32376.2|32371.4|32377.2|32372.4|32377.2|32372.4|32376.2|32371.4|0
1652156710000|2022-05-10 04:25:10|32377.7|32372.9|32378.2|32373.4|32378.2|32373.4|32377.7|32372.9|0
1652156720000|2022-05-10 04:25:20|32378.7|32373.9|32378.2|32373.4|32379.2|32374.4|32377.2|32372.4|2
1652156730000|2022-05-10 04:25:30|32378.7|32373.9|32381.7|32376.9|32382.2|32377.4|32378.7|32373.9|1
1652156740000|2022-05-10 04:25:40|32381.2|32376.4|32379.7|32374.9|32381.2|32376.4|32379.2|32374.4|1
1652156750000|2022-05-10 04:25:50|32380.2|32375.4|32379.2|32374.4|32380.2|32375.4|32379.2|32374.4|0
1652156760000|2022-05-10 04:26:00|32378.7|32373.9|32375.2|32370.4|32379.2|32374.4|32375.2|32370.4|4
1652156770000|2022-05-10 04:26:10|32375.7|32370.9|32376.7|32371.9|32377.2|32372.4|32375.7|32370.9|0
1652156780000|2022-05-10 04:26:20|32376.2|32371.4|32375.7|32370.9|32377.2|32372.4|32375.7|32370.9|1
1652156790000|2022-05-10 04:26:30|32376.2|32371.4|32377.2|32372.4|32377.2|32372.4|32375.2|32370.4|4
1652156800000|2022-05-10 04:26:40|32377.7|32372.9|32381.7|32376.9|32383.2|32378.4|32377.7|32372.9|5
1652156810000|2022-05-10 04:26:50|32381.2|32376.4|32380.2|32375.4|32381.2|32376.4|32379.2|32374.4|0
1652156820000|2022-05-10 04:27:00|32380.7|32375.9|32383.7|32378.9|32383.7|32378.9|32380.7|32375.9|3
1652156830000|2022-05-10 04:27:10|32384.2|32379.4|32383.2|32378.4|32385.2|32380.4|32383.2|32378.4|2
1652156840000|2022-05-10 04:27:20|32384.2|32379.4|32381.2|32376.4|32384.2|32379.4|32381.2|32376.4|1
1652156850000|2022-05-10 04:27:30|32380.7|32375.9|32383.7|32378.9|32385.2|32380.4|32380.7|32375.9|2
1652156860000|2022-05-10 04:27:40|32383.2|32378.4|32384.7|32379.9|32385.7|32380.9|32382.7|32377.9|1
1652156870000|2022-05-10 04:27:50|32385.2|32380.4|32385.7|32380.9|32385.7|32380.9|32385.2|32380.4|0
1652156880000|2022-05-10 04:28:00|32385.2|32380.4|32386.2|32381.4|32387.2|32382.4|32385.2|32380.4|3
1652156890000|2022-05-10 04:28:10|32387.2|32382.4|32387.2|32382.4|32387.7|32382.9|32386.2|32381.4|20
1652156900000|2022-05-10 04:28:20|32386.2|32381.4|32383.7|32378.9|32386.2|32381.4|32383.2|32378.4|5
1652156910000|2022-05-10 04:28:30|32382.7|32377.9|32382.7|32377.9|32385.2|32380.4|32382.7|32377.9|2
1652156920000|2022-05-10 04:28:40|32383.2|32378.4|32384.2|32379.4|32384.2|32379.4|32382.2|32377.4|2
1652156950000|2022-05-10 04:29:10|32384.7|32379.9|32383.2|32378.4|32384.7|32379.9|32383.2|32378.4|0
1652156960000|2022-05-10 04:29:20|32383.7|32378.9|32383.2|32378.4|32383.7|32378.9|32383.2|32378.4|0
1652156970000|2022-05-10 04:29:30|32383.7|32378.9|32384.2|32379.4|32385.2|32380.4|32383.7|32378.9|0
1652156980000|2022-05-10 04:29:40|32383.7|32378.9|32381.2|32376.4|32383.7|32378.9|32379.2|32374.4|4
1652156990000|2022-05-10 04:29:50|32380.7|32375.9|32381.2|32376.4|32381.2|32376.4|32380.7|32375.9|0
1652157000000|2022-05-10 04:30:00|32380.7|32375.9|32381.2|32376.4|32381.7|32376.9|32380.7|32375.9|0
1652157010000|2022-05-10 04:30:10|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|32381.7|32376.9|0
1652157020000|2022-05-10 04:30:20|32382.7|32377.9|32383.2|32378.4|32383.2|32378.4|32382.7|32377.9|3
1652157030000|2022-05-10 04:30:30|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|32383.7|32378.9|2
1652157040000|2022-05-10 04:30:40|32385.7|32380.9|32386.2|32381.4|32386.7|32381.9|32385.7|32380.9|9
1652157050000|2022-05-10 04:30:50|32385.2|32380.4|32386.2|32381.4|32386.2|32381.4|32385.2|32380.4|9
1652157060000|2022-05-10 04:31:00|32386.7|32381.9|32383.7|32378.9|32386.7|32381.9|32383.2|32378.4|3
1652157070000|2022-05-10 04:31:10|32384.2|32379.4|32383.7|32378.9|32384.2|32379.4|32383.7|32378.9|0
1652157080000|2022-05-10 04:31:20|32384.2|32379.4|32385.7|32380.9|32385.7|32380.9|32384.2|32379.4|1
1652157090000|2022-05-10 04:31:30|32385.2|32380.4|32387.7|32382.9|32387.7|32382.9|32384.7|32379.9|3
1652157100000|2022-05-10 04:31:40|32387.2|32382.4|32385.7|32380.9|32388.7|32383.9|32385.2|32380.4|3
1652157110000|2022-05-10 04:31:50|32386.2|32381.4|32387.2|32382.4|32387.2|32382.4|32386.2|32381.4|0
1652157120000|2022-05-10 04:32:00|32386.7|32381.9|32386.7|32381.9|32387.2|32382.4|32385.7|32380.9|1
1652157130000|2022-05-10 04:32:10|32387.2|32382.4|32386.2|32381.4|32387.2|32382.4|32386.2|32381.4|1
1652157140000|2022-05-10 04:32:20|32387.2|32382.4|32385.7|32380.9|32387.2|32382.4|32385.7|32380.9|3
1652157150000|2022-05-10 04:32:30|32386.2|32381.4|32386.2|32381.4|32387.2|32382.4|32386.2|32381.4|0
1652157160000|2022-05-10 04:32:40|32386.7|32381.9|32385.2|32380.4|32387.2|32382.4|32385.2|32380.4|0
1652157170000|2022-05-10 04:32:50|32384.7|32379.9|32387.2|32382.4|32387.2|32382.4|32384.7|32379.9|2
1652157190000|2022-05-10 04:33:10|32387.7|32382.9|32389.2|32384.4|32389.7|32384.9|32387.7|32382.9|15
1652157200000|2022-05-10 04:33:20|32389.7|32384.9|32389.7|32384.9|32389.7|32384.9|32388.7|32383.9|4
1652157210000|2022-05-10 04:33:30|32390.2|32385.4|32390.2|32385.4|32390.2|32385.4|32389.7|32384.9|1
1652157220000|2022-05-10 04:33:40|32390.7|32385.9|32390.2|32385.4|32390.7|32385.9|32389.7|32384.9|2
1652157230000|2022-05-10 04:33:50|32389.7|32384.9|32388.7|32383.9|32389.7|32384.9|32388.7|32383.9|1
1652157240000|2022-05-10 04:34:00|32388.2|32383.4|32386.2|32381.4|32388.2|32383.4|32386.2|32381.4|6
1652157250000|2022-05-10 04:34:10|32385.2|32380.4|32386.2|32381.4|32387.7|32382.9|32384.7|32379.9|10
1652157260000|2022-05-10 04:34:20|32386.7|32381.9|32387.7|32382.9|32387.7|32382.9|32386.7|32381.9|3
1652157270000|2022-05-10 04:34:30|32386.7|32381.9|32387.7|32382.9|32388.2|32383.4|32386.7|32381.9|5
1652157280000|2022-05-10 04:34:40|32388.2|32383.4|32388.2|32383.4|32389.2|32384.4|32388.2|32383.4|58
1652157290000|2022-05-10 04:34:50|32387.7|32382.9|32380.2|32375.4|32387.7|32382.9|32379.2|32374.4|40
1652157300000|2022-05-10 04:35:00|32380.7|32375.9|32377.2|32372.4|32381.2|32376.4|32376.7|32371.9|7
1652157310000|2022-05-10 04:35:10|32378.7|32373.9|32376.7|32371.9|32380.2|32375.4|32376.7|32371.9|3
1652157320000|2022-05-10 04:35:20|32377.2|32372.4|32378.2|32373.4|32378.2|32373.4|32376.2|32371.4|5
1652157330000|2022-05-10 04:35:30|32378.7|32373.9|32381.2|32376.4|32381.2|32376.4|32378.7|32373.9|1
1652157340000|2022-05-10 04:35:40|32380.2|32375.4|32377.2|32372.4|32381.2|32376.4|32376.7|32371.9|12
1652157350000|2022-05-10 04:35:50|32377.7|32372.9|32372.7|32367.9|32377.7|32372.9|32368.2|32363.4|29
1652157360000|2022-05-10 04:36:00|32373.2|32368.4|32376.2|32371.4|32377.2|32372.4|32373.2|32368.4|6
1652157370000|2022-05-10 04:36:10|32376.7|32371.9|32375.7|32370.9|32377.2|32372.4|32375.7|32370.9|1
1652157380000|2022-05-10 04:36:20|32376.2|32371.4|32375.2|32370.4|32376.2|32371.4|32374.7|32369.9|2
1652157390000|2022-05-10 04:36:30|32374.2|32369.4|32374.2|32369.4|32375.2|32370.4|32374.2|32369.4|4
1652157400000|2022-05-10 04:36:40|32374.7|32369.9|32375.2|32370.4|32376.2|32371.4|32374.2|32369.4|2
1652157410000|2022-05-10 04:36:50|32375.7|32370.9|32385.2|32380.4|32387.2|32382.4|32375.7|32370.9|24
1652157420000|2022-05-10 04:37:00|32385.7|32380.9|32385.2|32380.4|32388.2|32383.4|32384.7|32379.9|5
1652157430000|2022-05-10 04:37:10|32386.2|32381.4|32387.2|32382.4|32387.2|32382.4|32386.2|32381.4|1
1652157440000|2022-05-10 04:37:20|32387.7|32382.9|32388.2|32383.4|32388.2|32383.4|32387.2|32382.4|0
1652157460000|2022-05-10 04:37:40|32388.7|32383.9|32387.2|32382.4|32389.2|32384.4|32387.2|32382.4|7
1652157470000|2022-05-10 04:37:50|32386.7|32381.9|32386.2|32381.4|32387.2|32382.4|32386.2|32381.4|1
1652157480000|2022-05-10 04:38:00|32388.2|32383.4|32389.7|32384.9|32389.7|32384.9|32388.2|32383.4|5
1652157490000|2022-05-10 04:38:10|32390.2|32385.4|32390.7|32385.9|32390.7|32385.9|32390.2|32385.4|0
1652157500000|2022-05-10 04:38:20|32390.2|32385.4|32389.2|32384.4|32390.2|32385.4|32389.2|32384.4|3
1652157510000|2022-05-10 04:38:30|32388.7|32383.9|32388.2|32383.4|32388.7|32383.9|32388.2|32383.4|0
1652157520000|2022-05-10 04:38:40|32388.7|32383.9|32389.2|32384.4|32389.7|32384.9|32388.7|32383.9|3
1652157530000|2022-05-10 04:38:50|32388.7|32383.9|32388.2|32383.4|32388.7|32383.9|32388.2|32383.4|0
1652157540000|2022-05-10 04:39:00|32388.7|32383.9|32390.2|32385.4|32390.2|32385.4|32388.2|32383.4|1
1652157550000|2022-05-10 04:39:10|32390.7|32385.9|32388.2|32383.4|32391.2|32386.4|32388.2|32383.4|6
1652157560000|2022-05-10 04:39:20|32387.7|32382.9|32386.2|32381.4|32388.7|32383.9|32386.2|32381.4|5
1652157570000|2022-05-10 04:39:30|32385.7|32380.9|32385.2|32380.4|32385.7|32380.9|32384.7|32379.9|0
1652157580000|2022-05-10 04:39:40|32384.7|32379.9|32384.7|32379.9|32384.7|32379.9|32384.7|32379.9|0
1652157590000|2022-05-10 04:39:50|32385.2|32380.4|32384.7|32379.9|32385.2|32380.4|32384.7|32379.9|0
1652157600000|2022-05-10 04:40:00|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|0
1652157610000|2022-05-10 04:40:10|||||||||1
1652157620000|2022-05-10 04:40:20|32385.2|32380.4|32385.2|32380.4|32385.2|32380.4|32385.2|32380.4|1
1652157630000|2022-05-10 04:40:30|32385.7|32380.9|32385.2|32380.4|32385.7|32380.9|32384.2|32379.4|4
1652157640000|2022-05-10 04:40:40|32385.7|32380.9|32386.7|32381.9|32387.2|32382.4|32385.7|32380.9|1
1652157660000|2022-05-10 04:41:00|32387.2|32382.4|32388.7|32383.9|32389.2|32384.4|32387.2|32382.4|2
1652157670000|2022-05-10 04:41:10|32387.7|32382.9|32388.2|32383.4|32388.7|32383.9|32387.7|32382.9|5
1652157680000|2022-05-10 04:41:20|32388.7|32383.9|32388.7|32383.9|32388.7|32383.9|32388.7|32383.9|1
1652157690000|2022-05-10 04:41:30|32389.2|32384.4|32387.2|32382.4|32389.2|32384.4|32386.7|32381.9|2
1652157700000|2022-05-10 04:41:40|32386.7|32381.9|32384.7|32379.9|32386.7|32381.9|32384.7|32379.9|0
1652157710000|2022-05-10 04:41:50|32384.2|32379.4|32382.7|32377.9|32384.2|32379.4|32382.7|32377.9|2
1652157720000|2022-05-10 04:42:00|32383.2|32378.4|32384.2|32379.4|32384.2|32379.4|32383.2|32378.4|1
1652157730000|2022-05-10 04:42:10|32383.7|32378.9|32384.7|32379.9|32384.7|32379.9|32383.7|32378.9|1
1652157740000|2022-05-10 04:42:20|32384.2|32379.4|32386.2|32381.4|32386.7|32381.9|32384.2|32379.4|4
1652157750000|2022-05-10 04:42:30|32386.7|32381.9|32386.2|32381.4|32386.7|32381.9|32385.2|32380.4|2
1652157760000|2022-05-10 04:42:40|32385.7|32380.9|32385.7|32380.9|32386.2|32381.4|32384.2|32379.4|2
1652157770000|2022-05-10 04:42:50|32387.2|32382.4|32390.7|32385.9|32390.7|32385.9|32387.2|32382.4|8
1652157780000|2022-05-10 04:43:00|32390.2|32385.4|32389.2|32384.4|32390.2|32385.4|32389.2|32384.4|2
1652157790000|2022-05-10 04:43:10|32388.7|32383.9|32388.2|32383.4|32388.7|32383.9|32388.2|32383.4|0
1652157800000|2022-05-10 04:43:20|32388.7|32383.9|32389.7|32384.9|32389.7|32384.9|32388.2|32383.4|1
1652157810000|2022-05-10 04:43:30|32389.2|32384.4|32390.2|32385.4|32390.2|32385.4|32389.2|32384.4|0
1652157820000|2022-05-10 04:43:40|32389.7|32384.9|32389.7|32384.9|32389.7|32384.9|32389.7|32384.9|0
1652157830000|2022-05-10 04:43:50|32388.2|32383.4|32389.2|32384.4|32389.2|32384.4|32388.2|32383.4|1
1652157840000|2022-05-10 04:44:00|32389.7|32384.9|32390.7|32385.9|32391.7|32386.9|32389.2|32384.4|8
1652157850000|2022-05-10 04:44:10|32391.2|32386.4|32389.7|32384.9|32391.2|32386.4|32389.7|32384.9|1
1652157860000|2022-05-10 04:44:20|32389.2|32384.4|32389.2|32384.4|32389.2|32384.4|32389.2|32384.4|3
1652157870000|2022-05-10 04:44:30|32388.7|32383.9|32390.2|32385.4|32390.2|32385.4|32388.7|32383.9|1
1652157880000|2022-05-10 04:44:40|32389.7|32384.9|32389.7|32384.9|32390.2|32385.4|32389.7|32384.9|0
1652157900000|2022-05-10 04:45:00|32389.2|32384.4|32385.2|32380.4|32389.2|32384.4|32385.2|32380.4|9
1652157910000|2022-05-10 04:45:10|32385.7|32380.9|32385.2|32380.4|32385.7|32380.9|32384.7|32379.9|1
1652157920000|2022-05-10 04:45:20|32385.7|32380.9|32386.2|32381.4|32386.2|32381.4|32385.7|32380.9|1
1652157930000|2022-05-10 04:45:30|32385.7|32380.9|32387.7|32382.9|32387.7|32382.9|32385.7|32380.9|1
1652157940000|2022-05-10 04:45:40|32388.2|32383.4|32391.7|32386.9|32391.7|32386.9|32388.2|32383.4|3
1652157950000|2022-05-10 04:45:50|32392.7|32387.9|32392.7|32387.9|32392.7|32387.9|32392.7|32387.9|4
1652157960000|2022-05-10 04:46:00|32392.2|32387.4|32390.2|32385.4|32392.2|32387.4|32389.2|32384.4|1
1652157970000|2022-05-10 04:46:10|32390.7|32385.9|32392.2|32387.4|32392.2|32387.4|32390.7|32385.9|0
1652157980000|2022-05-10 04:46:20|32392.7|32387.9|32393.7|32388.9|32393.7|32388.9|32392.7|32387.9|4
1652157990000|2022-05-10 04:46:30|32393.2|32388.4|32393.2|32388.4|32393.2|32388.4|32393.2|32388.4|1
1652158000000|2022-05-10 04:46:40|32393.7|32388.9|32393.7|32388.9|32393.7|32388.9|32393.7|32388.9|0
1652158010000|2022-05-10 04:46:50|32394.7|32389.9|32394.2|32389.4|32394.7|32389.9|32392.2|32387.4|19
1652158020000|2022-05-10 04:47:00|32394.7|32389.9|32394.7|32389.9|32395.2|32390.4|32394.7|32389.9|7
1652158030000|2022-05-10 04:47:10|32395.2|32390.4|32394.7|32389.9|32395.2|32390.4|32394.7|32389.9|2
1652158040000|2022-05-10 04:47:20|32395.2|32390.4|32392.2|32387.4|32395.7|32390.9|32392.2|32387.4|14
1652158050000|2022-05-10 04:47:30|32392.7|32387.9|32392.2|32387.4|32392.7|32387.9|32392.2|32387.4|0
1652158060000|2022-05-10 04:47:40|32391.7|32386.9|32392.7|32387.9|32392.7|32387.9|32390.2|32385.4|12
1652158070000|2022-05-10 04:47:50|32393.2|32388.4|32393.2|32388.4|32393.2|32388.4|32392.2|32387.4|1
1652158080000|2022-05-10 04:48:00|32392.7|32387.9|32394.7|32389.9|32394.7|32389.9|32391.7|32386.9|0
1652158090000|2022-05-10 04:48:10|32393.7|32388.9|32394.2|32389.4|32394.2|32389.4|32393.7|32388.9|3
1652158100000|2022-05-10 04:48:20|32393.2|32388.4|32393.2|32388.4|32394.7|32389.9|32393.2|32388.4|2
1652158110000|2022-05-10 04:48:30|32393.7|32388.9|32389.7|32384.9|32394.2|32389.4|32389.7|32384.9|2
1652158120000|2022-05-10 04:48:40|32390.7|32385.9|32391.2|32386.4|32393.7|32388.9|32390.7|32385.9|4
1652158130000|2022-05-10 04:48:50|32391.7|32386.9|32391.2|32386.4|32392.2|32387.4|32391.2|32386.4|0
1652158140000|2022-05-10 04:49:00|32391.7|32386.9|32394.2|32389.4|32394.2|32389.4|32391.2|32386.4|1
1652158150000|2022-05-10 04:49:10|32394.7|32389.9|32393.2|32388.4|32394.7|32389.9|32393.2|32388.4|2
1652158160000|2022-05-10 04:49:20|32393.7|32388.9|32393.2|32388.4|32393.7|32388.9|32393.2|32388.4|0
1652158170000|2022-05-10 04:49:30|32392.7|32387.9|32392.2|32387.4|32393.2|32388.4|32392.2|32387.4|0
1652158180000|2022-05-10 04:49:40|32391.7|32386.9|32389.2|32384.4|32391.7|32386.9|32389.2|32384.4|2
1652158190000|2022-05-10 04:49:50|32389.7|32384.9|32389.2|32384.4|32390.2|32385.4|32389.2|32384.4|3
1652158200000|2022-05-10 04:50:00|32387.7|32382.9|32387.2|32382.4|32387.7|32382.9|32387.2|32382.4|5
1652158210000|2022-05-10 04:50:10|32387.7|32382.9|32391.2|32386.4|32391.2|32386.4|32387.7|32382.9|2
1652158220000|2022-05-10 04:50:20|32391.7|32386.9|32390.2|32385.4|32392.2|32387.4|32389.7|32384.9|2
1652158230000|2022-05-10 04:50:30|32389.7|32384.9|32389.2|32384.4|32390.2|32385.4|32388.2|32383.4|5
1652158240000|2022-05-10 04:50:40|32389.7|32384.9|32387.2|32382.4|32390.2|32385.4|32384.2|32379.4|10
1652158250000|2022-05-10 04:50:50|32387.7|32382.9|32387.2|32382.4|32387.7|32382.9|32387.2|32382.4|1
1652158260000|2022-05-10 04:51:00|32387.7|32382.9|32386.2|32381.4|32387.7|32382.9|32386.2|32381.4|1
1652158270000|2022-05-10 04:51:10|32387.7|32382.9|32384.2|32379.4|32387.7|32382.9|32384.2|32379.4|4
1652158280000|2022-05-10 04:51:20|32383.2|32378.4|32384.2|32379.4|32384.2|32379.4|32383.2|32378.4|4
1652158290000|2022-05-10 04:51:30|32383.7|32378.9|32384.2|32379.4|32384.2|32379.4|32383.7|32378.9|0
1652158300000|2022-05-10 04:51:40|32385.2|32380.4|32384.7|32379.9|32385.2|32380.4|32384.2|32379.4|1
1652158310000|2022-05-10 04:51:50|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|0
1652158330000|2022-05-10 04:52:10|32384.7|32379.9|32388.2|32383.4|32388.2|32383.4|32384.7|32379.9|1
1652158340000|2022-05-10 04:52:20|32387.2|32382.4|32386.7|32381.9|32387.2|32382.4|32386.7|32381.9|2
1652158350000|2022-05-10 04:52:30|32386.2|32381.4|32385.2|32380.4|32386.2|32381.4|32385.2|32380.4|0
1652158360000|2022-05-10 04:52:40|32384.7|32379.9|32384.2|32379.4|32384.7|32379.9|32384.2|32379.4|0
1652158370000|2022-05-10 04:52:50|||||||||1
1652158380000|2022-05-10 04:53:00|32383.7|32378.9|32383.7|32378.9|32383.7|32378.9|32383.7|32378.9|1
1652158390000|2022-05-10 04:53:10|32384.7|32379.9|32385.2|32380.4|32385.2|32380.4|32384.7|32379.9|1
1652158400000|2022-05-10 04:53:20|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|1
1652158420000|2022-05-10 04:53:40|32385.7|32380.9|32386.2|32381.4|32386.2|32381.4|32385.7|32380.9|2
1652158430000|2022-05-10 04:53:50|32386.7|32381.9|32387.2|32382.4|32388.2|32383.4|32386.2|32381.4|4
1652158440000|2022-05-10 04:54:00|32386.7|32381.9|32385.2|32380.4|32386.7|32381.9|32384.7|32379.9|0
1652158460000|2022-05-10 04:54:20|32384.7|32379.9|32384.7|32379.9|32385.2|32380.4|32384.7|32379.9|0
1652158470000|2022-05-10 04:54:30|32385.2|32380.4|32382.2|32377.4|32386.2|32381.4|32382.2|32377.4|1
1652158480000|2022-05-10 04:54:40|32383.2|32378.4|32382.2|32377.4|32383.2|32378.4|32381.2|32376.4|6
1652158490000|2022-05-10 04:54:50|32381.7|32376.9|32382.2|32377.4|32382.2|32377.4|32381.7|32376.9|0
1652158500000|2022-05-10 04:55:00|32381.7|32376.9|32378.2|32373.4|32381.7|32376.9|32377.2|32372.4|13
1652158510000|2022-05-10 04:55:10|32377.7|32372.9|32378.2|32373.4|32378.2|32373.4|32377.7|32372.9|0
1652158520000|2022-05-10 04:55:20|32377.7|32372.9|32377.7|32372.9|32379.2|32374.4|32377.7|32372.9|1
1652158530000|2022-05-10 04:55:30|32377.2|32372.4|32376.2|32371.4|32377.2|32372.4|32376.2|32371.4|0
1652158540000|2022-05-10 04:55:40|32376.7|32371.9|32375.2|32370.4|32377.2|32372.4|32375.2|32370.4|0
1652158550000|2022-05-10 04:55:50|32374.7|32369.9|32374.2|32369.4|32374.7|32369.9|32374.2|32369.4|0
1652158560000|2022-05-10 04:56:00|32373.7|32368.9|32374.7|32369.9|32375.2|32370.4|32373.7|32368.9|3
1652158570000|2022-05-10 04:56:10|32375.2|32370.4|32377.2|32372.4|32377.7|32372.9|32375.2|32370.4|2
1652158590000|2022-05-10 04:56:30|32376.7|32371.9|32373.7|32368.9|32376.7|32371.9|32373.7|32368.9|3
1652158600000|2022-05-10 04:56:40|32374.7|32369.9|32374.2|32369.4|32374.7|32369.9|32374.2|32369.4|3
1652158610000|2022-05-10 04:56:50|32367.2|32362.4|32373.2|32368.4|32373.7|32368.9|32365.2|32360.4|83
1652158620000|2022-05-10 04:57:00|32374.2|32369.4|32384.2|32379.4|32385.2|32380.4|32374.2|32369.4|11
1652158630000|2022-05-10 04:57:10|32383.7|32378.9|32384.2|32379.4|32384.2|32379.4|32382.2|32377.4|2
1652158640000|2022-05-10 04:57:20|32384.7|32379.9|32388.2|32383.4|32388.2|32383.4|32384.7|32379.9|3
1652158650000|2022-05-10 04:57:30|32387.7|32382.9|32386.2|32381.4|32388.2|32383.4|32385.7|32380.9|2
1652158660000|2022-05-10 04:57:40|32385.7|32380.9|32386.2|32381.4|32386.2|32381.4|32385.7|32380.9|0
1652158680000|2022-05-10 04:58:00|32385.7|32380.9|32387.2|32382.4|32388.2|32383.4|32385.2|32380.4|1
1652158690000|2022-05-10 04:58:10|32388.2|32383.4|32388.7|32383.9|32389.7|32384.9|32388.2|32383.4|9
1652158700000|2022-05-10 04:58:20|32388.2|32383.4|32389.2|32384.4|32389.2|32384.4|32388.2|32383.4|3
1652158710000|2022-05-10 04:58:30|32388.7|32383.9|32389.2|32384.4|32389.2|32384.4|32388.2|32383.4|2
1652158720000|2022-05-10 04:58:40|32389.7|32384.9|32385.7|32380.9|32390.2|32385.4|32385.7|32380.9|8
1652158730000|2022-05-10 04:58:50|32386.2|32381.4|32386.2|32381.4|32386.7|32381.9|32385.2|32380.4|0
1652158740000|2022-05-10 04:59:00|32386.7|32381.9|32387.2|32382.4|32387.2|32382.4|32386.7|32381.9|1
1652158750000|2022-05-10 04:59:10|32387.7|32382.9|32386.7|32381.9|32387.7|32382.9|32386.7|32381.9|2
1652158770000|2022-05-10 04:59:30|32387.2|32382.4|32383.2|32378.4|32387.2|32382.4|32383.2|32378.4|1
1652158780000|2022-05-10 04:59:40|32382.7|32377.9|32382.7|32377.9|32383.2|32378.4|32380.7|32375.9|5
1652158790000|2022-05-10 04:59:50|32382.2|32377.4|32380.2|32375.4|32382.2|32377.4|32380.2|32375.4|1
1652158800000|2022-05-10 05:00:00|32379.7|32374.9|32384.2|32379.4|32388.2|32383.4|32378.7|32373.9|8
1652158810000|2022-05-10 05:00:10|32384.7|32379.9|32386.2|32381.4|32386.7|32381.9|32384.7|32379.9|0
1652158820000|2022-05-10 05:00:20|32385.7|32380.9|32385.2|32380.4|32386.7|32381.9|32383.7|32378.9|1
1652158830000|2022-05-10 05:00:30|32385.7|32380.9|32383.2|32378.4|32386.2|32381.4|32383.2|32378.4|0
1652158840000|2022-05-10 05:00:40|32382.7|32377.9|32376.2|32371.4|32383.2|32378.4|32376.2|32371.4|7
1652158850000|2022-05-10 05:00:50|32376.7|32371.9|32379.2|32374.4|32379.7|32374.9|32375.2|32370.4|7
1652158860000|2022-05-10 05:01:00|32380.2|32375.4|32383.2|32378.4|32384.2|32379.4|32380.2|32375.4|5
1652158870000|2022-05-10 05:01:10|32382.2|32377.4|32383.2|32378.4|32384.2|32379.4|32382.2|32377.4|1
1652158880000|2022-05-10 05:01:20|32383.7|32378.9|32379.2|32374.4|32384.7|32379.9|32379.2|32374.4|3
1652158890000|2022-05-10 05:01:30|32379.7|32374.9|32380.2|32375.4|32381.2|32376.4|32379.7|32374.9|5
1652158900000|2022-05-10 05:01:40|32385.7|32380.9|32388.2|32383.4|32388.7|32383.9|32384.7|32379.9|18
1652158920000|2022-05-10 05:02:00|32388.7|32383.9|32390.2|32385.4|32390.2|32385.4|32388.7|32383.9|3
1652158930000|2022-05-10 05:02:10|32389.2|32384.4|32388.2|32383.4|32390.7|32385.9|32388.2|32383.4|9
1652158940000|2022-05-10 05:02:20|32388.7|32383.9|32388.2|32383.4|32389.7|32384.9|32388.2|32383.4|3
1652158950000|2022-05-10 05:02:30|32388.7|32383.9|32389.7|32384.9|32389.7|32384.9|32388.7|32383.9|0
1652158960000|2022-05-10 05:02:40|32390.2|32385.4|32389.2|32384.4|32390.2|32385.4|32389.2|32384.4|3
1652158980000|2022-05-10 05:03:00|32390.2|32385.4|32389.2|32384.4|32390.2|32385.4|32388.2|32383.4|5
1652159000000|2022-05-10 05:03:20|32388.7|32383.9|32387.7|32382.9|32389.2|32384.4|32387.7|32382.9|6
1652159010000|2022-05-10 05:03:30|32388.2|32383.4|32387.7|32382.9|32388.2|32383.4|32387.2|32382.4|2
1652159020000|2022-05-10 05:03:40|32388.2|32383.4|32388.2|32383.4|32388.2|32383.4|32387.7|32382.9|0
1652159030000|2022-05-10 05:03:50|32387.7|32382.9|32384.2|32379.4|32388.2|32383.4|32383.7|32378.9|8
1652159040000|2022-05-10 05:04:00|32383.7|32378.9|32384.7|32379.9|32385.7|32380.9|32383.7|32378.9|4
1652159050000|2022-05-10 05:04:10|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|32384.2|32379.4|0
1652159060000|2022-05-10 05:04:20|32383.7|32378.9|32381.7|32376.9|32383.7|32378.9|32381.7|32376.9|0
1652159070000|2022-05-10 05:04:30|32381.2|32376.4|32381.2|32376.4|32381.2|32376.4|32380.7|32375.9|1
1652159080000|2022-05-10 05:04:40|32380.7|32375.9|32368.2|32363.4|32381.2|32376.4|32368.2|32363.4|15
1652159090000|2022-05-10 05:04:50|32367.7|32362.9|32371.2|32366.4|32371.7|32366.9|32365.2|32360.4|18
1652159100000|2022-05-10 05:05:00|32372.2|32367.4|32372.7|32367.9|32375.2|32370.4|32371.2|32366.4|11
1652159110000|2022-05-10 05:05:10|32373.2|32368.4|32382.2|32377.4|32382.2|32377.4|32373.2|32368.4|10
1652159120000|2022-05-10 05:05:20|32384.2|32379.4|32387.7|32382.9|32387.7|32382.9|32384.2|32379.4|4
1652159130000|2022-05-10 05:05:30|32387.2|32382.4|32387.7|32382.9|32387.7|32382.9|32385.2|32380.4|3
1652159140000|2022-05-10 05:05:40|32387.2|32382.4|32387.2|32382.4|32389.2|32384.4|32387.2|32382.4|3
1652159150000|2022-05-10 05:05:50|32387.7|32382.9|32387.2|32382.4|32389.2|32384.4|32387.2|32382.4|6
1652159160000|2022-05-10 05:06:00|32386.2|32381.4|32389.2|32384.4|32389.2|32384.4|32386.2|32381.4|2
1652159170000|2022-05-10 05:06:10|32389.7|32384.9|32387.7|32382.9|32389.7|32384.9|32387.2|32382.4|12
1652159180000|2022-05-10 05:06:20|32388.2|32383.4|32389.2|32384.4|32389.7|32384.9|32388.2|32383.4|5
1652159190000|2022-05-10 05:06:30|32388.7|32383.9|32389.2|32384.4|32390.7|32385.9|32388.2|32383.4|7
1652159200000|2022-05-10 05:06:40|32388.7|32383.9|32389.2|32384.4|32389.7|32384.9|32388.2|32383.4|3
1652159210000|2022-05-10 05:06:50|||||||||3
1652159220000|2022-05-10 05:07:00|32389.7|32384.9|32385.7|32380.9|32389.7|32384.9|32385.2|32380.4|1
1652159230000|2022-05-10 05:07:10|32387.2|32382.4|32387.7|32382.9|32387.7|32382.9|32386.7|32381.9|4
1652159240000|2022-05-10 05:07:20|32387.2|32382.4|32388.2|32383.4|32388.2|32383.4|32386.7|32381.9|0
1652159250000|2022-05-10 05:07:30|32389.2|32384.4|32407.2|32402.4|32409.2|32404.4|32388.7|32383.9|211
1652159260000|2022-05-10 05:07:40|32407.7|32402.9|32401.2|32396.4|32407.7|32402.9|32400.7|32395.9|36
1652159270000|2022-05-10 05:07:50|32400.7|32395.9|32404.2|32399.4|32405.2|32400.4|32400.2|32395.4|13
1652159280000|2022-05-10 05:08:00|32403.7|32398.9|32401.2|32396.4|32404.7|32399.9|32401.2|32396.4|10
1652159290000|2022-05-10 05:08:10|32401.7|32396.9|32400.2|32395.4|32402.2|32397.4|32400.2|32395.4|6
1652159300000|2022-05-10 05:08:20|32399.7|32394.9|32404.2|32399.4|32404.2|32399.4|32398.2|32393.4|11
1652159310000|2022-05-10 05:08:30|32404.7|32399.9|32408.7|32403.9|32409.7|32404.9|32404.2|32399.4|8
1652159320000|2022-05-10 05:08:40|32407.2|32402.4|32418.7|32413.9|32422.2|32417.4|32407.2|32402.4|76
1652159330000|2022-05-10 05:08:50|32419.2|32414.4|32419.2|32414.4|32420.2|32415.4|32417.7|32412.9|4
1652159340000|2022-05-10 05:09:00|32418.7|32413.9|32422.2|32417.4|32422.2|32417.4|32418.2|32413.4|6
1652159350000|2022-05-10 05:09:10|32421.7|32416.9|32419.7|32414.9|32422.2|32417.4|32419.2|32414.4|15
1652159360000|2022-05-10 05:09:20|32420.2|32415.4|32420.2|32415.4|32421.2|32416.4|32418.7|32413.9|4
1652159370000|2022-05-10 05:09:30|32420.7|32415.9|32415.2|32410.4|32420.7|32415.9|32414.2|32409.4|15
1652159380000|2022-05-10 05:09:40|32416.2|32411.4|32415.7|32410.9|32417.2|32412.4|32415.7|32410.9|0
1652159390000|2022-05-10 05:09:50|32416.7|32411.9|32415.7|32410.9|32416.7|32411.9|32415.7|32410.9|2
1652159400000|2022-05-10 05:10:00|32416.2|32411.4|32420.2|32415.4|32421.7|32416.9|32415.7|32410.9|8
1652159410000|2022-05-10 05:10:10|32415.7|32410.9|32420.7|32415.9|32420.7|32415.9|32415.7|32410.9|17
1652159420000|2022-05-10 05:10:20|32421.2|32416.4|32420.2|32415.4|32422.2|32417.4|32419.7|32414.9|2
1652159430000|2022-05-10 05:10:30|32419.7|32414.9|32419.7|32414.9|32420.7|32415.9|32418.2|32413.4|7
1652159440000|2022-05-10 05:10:40|32419.2|32414.4|32421.2|32416.4|32421.7|32416.9|32418.7|32413.9|2
1652159450000|2022-05-10 05:10:50|32422.2|32417.4|32422.2|32417.4|32422.2|32417.4|32421.2|32416.4|4
1652159460000|2022-05-10 05:11:00|32421.2|32416.4|32421.2|32416.4|32422.2|32417.4|32419.2|32414.4|10
1652159470000|2022-05-10 05:11:10|32421.7|32416.9|32421.2|32416.4|32421.7|32416.9|32420.2|32415.4|1
1652159480000|2022-05-10 05:11:20|32420.7|32415.9|32418.2|32413.4|32421.2|32416.4|32417.7|32412.9|2
1652159490000|2022-05-10 05:11:30|32418.7|32413.9|32417.2|32412.4|32419.7|32414.9|32417.2|32412.4|0
1652159500000|2022-05-10 05:11:40|32416.7|32411.9|32416.2|32411.4|32417.2|32412.4|32416.2|32411.4|1
1652159510000|2022-05-10 05:11:50|32415.2|32410.4|32416.7|32411.9|32418.2|32413.4|32415.2|32410.4|3
1652159520000|2022-05-10 05:12:00|32417.2|32412.4|32413.7|32408.9|32418.2|32413.4|32412.7|32407.9|7
1652159530000|2022-05-10 05:12:10|32414.2|32409.4|32418.2|32413.4|32419.2|32414.4|32414.2|32409.4|25
1652159540000|2022-05-10 05:12:20|32418.7|32413.9|32417.7|32412.9|32419.2|32414.4|32417.7|32412.9|4
1652159550000|2022-05-10 05:12:30|32418.2|32413.4|32416.2|32411.4|32418.7|32413.9|32416.2|32411.4|2
1652159560000|2022-05-10 05:12:40|32416.7|32411.9|32418.2|32413.4|32418.7|32413.9|32416.2|32411.4|1
1652159570000|2022-05-10 05:12:50|32417.7|32412.9|32417.2|32412.4|32418.2|32413.4|32417.2|32412.4|3
1652159580000|2022-05-10 05:13:00|32416.2|32411.4|32414.2|32409.4|32417.2|32412.4|32412.7|32407.9|34
1652159590000|2022-05-10 05:13:10|32414.7|32409.9|32417.2|32412.4|32417.2|32412.4|32414.2|32409.4|9
1652159600000|2022-05-10 05:13:20|32416.7|32411.9|32417.2|32412.4|32417.2|32412.4|32416.7|32411.9|0
1652159610000|2022-05-10 05:13:30|32414.2|32409.4|32415.2|32410.4|32415.2|32410.4|32413.2|32408.4|11
1652159620000|2022-05-10 05:13:40|32414.7|32409.9|32415.2|32410.4|32415.2|32410.4|32413.7|32408.9|2
1652159630000|2022-05-10 05:13:50|32415.7|32410.9|32414.2|32409.4|32416.7|32411.9|32413.7|32408.9|9
1652159640000|2022-05-10 05:14:00|32413.7|32408.9|32415.7|32410.9|32415.7|32410.9|32413.2|32408.4|10
1652159650000|2022-05-10 05:14:10|32415.2|32410.4|32414.7|32409.9|32415.7|32410.9|32414.7|32409.9|20
1652159660000|2022-05-10 05:14:20|32415.2|32410.4|32415.7|32410.9|32416.2|32411.4|32415.2|32410.4|10
1652159670000|2022-05-10 05:14:30|32415.2|32410.4|32414.7|32409.9|32415.7|32410.9|32414.2|32409.4|23
1652159680000|2022-05-10 05:14:40|32414.2|32409.4|32413.2|32408.4|32414.7|32409.9|32413.2|32408.4|25
1652159690000|2022-05-10 05:14:50|32413.7|32408.9|32412.7|32407.9|32414.2|32409.4|32411.7|32406.9|22
1652159700000|2022-05-10 05:15:00|32412.2|32407.4|32411.7|32406.9|32413.2|32408.4|32411.7|32406.9|16
1652159710000|2022-05-10 05:15:10|32410.7|32405.9|32409.7|32404.9|32410.7|32405.9|32408.7|32403.9|31
1652159720000|2022-05-10 05:15:20|32407.7|32402.9|32404.2|32399.4|32407.7|32402.9|32403.7|32398.9|36
1652159730000|2022-05-10 05:15:30|32403.7|32398.9|32406.7|32401.9|32406.7|32401.9|32402.7|32397.9|10
1652159740000|2022-05-10 05:15:40|32406.2|32401.4|32402.7|32397.9|32406.7|32401.9|32400.2|32395.4|13
1652159750000|2022-05-10 05:15:50|32402.2|32397.4|32403.7|32398.9|32404.2|32399.4|32401.7|32396.9|8
1652159760000|2022-05-10 05:16:00|32404.2|32399.4|32401.7|32396.9|32404.7|32399.9|32400.7|32395.9|4
1652159770000|2022-05-10 05:16:10|32401.2|32396.4|32397.7|32392.9|32401.2|32396.4|32397.7|32392.9|6
1652159780000|2022-05-10 05:16:20|32398.2|32393.4|32399.2|32394.4|32399.7|32394.9|32398.2|32393.4|5
1652159790000|2022-05-10 05:16:30|32398.7|32393.9|32396.2|32391.4|32400.2|32395.4|32395.7|32390.9|29
1652159800000|2022-05-10 05:16:40|32395.7|32390.9|32399.7|32394.9|32403.2|32398.4|32393.7|32388.9|53
1652159810000|2022-05-10 05:16:50|32400.2|32395.4|32400.2|32395.4|32403.2|32398.4|32399.7|32394.9|5
1652159820000|2022-05-10 05:17:00|32399.7|32394.9|32396.7|32391.9|32400.2|32395.4|32396.7|32391.9|8
1652159830000|2022-05-10 05:17:10|32397.2|32392.4|32399.2|32394.4|32399.7|32394.9|32396.7|32391.9|24
1652159840000|2022-05-10 05:17:20|32398.7|32393.9|32402.2|32397.4|32402.2|32397.4|32398.2|32393.4|13
1652159850000|2022-05-10 05:17:30|32401.7|32396.9|32399.7|32394.9|32401.7|32396.9|32399.7|32394.9|6
1652159860000|2022-05-10 05:17:40|32398.7|32393.9|32395.7|32390.9|32398.7|32393.9|32395.2|32390.4|9
1652159870000|2022-05-10 05:17:50|32395.2|32390.4|32397.7|32392.9|32398.2|32393.4|32394.7|32389.9|6
1652159880000|2022-05-10 05:18:00|32398.2|32393.4|32401.2|32396.4|32401.2|32396.4|32397.2|32392.4|10
1652159890000|2022-05-10 05:18:10|32401.7|32396.9|32399.7|32394.9|32401.7|32396.9|32399.7|32394.9|3
1652159900000|2022-05-10 05:18:20|32400.2|32395.4|32408.2|32403.4|32408.2|32403.4|32400.2|32395.4|5
1652159910000|2022-05-10 05:18:30|32407.7|32402.9|32409.2|32404.4|32409.2|32404.4|32406.2|32401.4|6
1652159920000|2022-05-10 05:18:40|32407.2|32402.4|32406.7|32401.9|32409.2|32404.4|32406.7|32401.9|17
1652159930000|2022-05-10 05:18:50|32407.2|32402.4|32406.2|32401.4|32408.2|32403.4|32406.2|32401.4|4
1652159940000|2022-05-10 05:19:00|32405.7|32400.9|32407.2|32402.4|32407.2|32402.4|32405.7|32400.9|0
1652159950000|2022-05-10 05:19:10|32408.7|32403.9|32409.7|32404.9|32409.7|32404.9|32408.7|32403.9|2
1652159960000|2022-05-10 05:19:20|32408.7|32403.9|32409.2|32404.4|32409.2|32404.4|32408.7|32403.9|3
1652159970000|2022-05-10 05:19:30|32408.7|32403.9|32405.2|32400.4|32408.7|32403.9|32405.2|32400.4|2
1652159980000|2022-05-10 05:19:40|32404.7|32399.9|32404.7|32399.9|32405.2|32400.4|32404.7|32399.9|0
1652159990000|2022-05-10 05:19:50|32405.2|32400.4|32409.2|32404.4|32409.2|32404.4|32405.2|32400.4|3
1652160000000|2022-05-10 05:20:00|32408.7|32403.9|32405.2|32400.4|32408.7|32403.9|32405.2|32400.4|8
1652160010000|2022-05-10 05:20:10|32404.2|32399.4|32405.2|32400.4|32405.2|32400.4|32404.2|32399.4|2
1652160020000|2022-05-10 05:20:20|32405.7|32400.9|32406.2|32401.4|32407.2|32402.4|32405.7|32400.9|2
1652160030000|2022-05-10 05:20:30|32406.7|32401.9|32407.7|32402.9|32407.7|32402.9|32405.7|32400.9|1
1652160040000|2022-05-10 05:20:40|32408.2|32403.4|32406.7|32401.9|32408.2|32403.4|32406.7|32401.9|1
1652160050000|2022-05-10 05:20:50|32405.2|32400.4|32404.2|32399.4|32405.2|32400.4|32403.7|32398.9|1
1652160070000|2022-05-10 05:21:10|32403.7|32398.9|32399.2|32394.4|32403.7|32398.9|32398.2|32393.4|14
1652160080000|2022-05-10 05:21:20|32398.7|32393.9|32396.2|32391.4|32398.7|32393.9|32393.7|32388.9|26
1652160090000|2022-05-10 05:21:30|32397.2|32392.4|32394.2|32389.4|32398.2|32393.4|32394.2|32389.4|2
1652160100000|2022-05-10 05:21:40|32394.7|32389.9|32392.7|32387.9|32394.7|32389.9|32388.7|32383.9|43
1652160110000|2022-05-10 05:21:50|32393.2|32388.4|32397.2|32392.4|32400.7|32395.9|32393.2|32388.4|18
1652160120000|2022-05-10 05:22:00|32396.7|32391.9|32395.2|32390.4|32396.7|32391.9|32392.7|32387.9|4
1652160130000|2022-05-10 05:22:10|32394.7|32389.9|32390.2|32385.4|32394.7|32389.9|32390.2|32385.4|12
1652160140000|2022-05-10 05:22:20|32391.2|32386.4|32392.7|32387.9|32393.7|32388.9|32390.2|32385.4|8
1652160150000|2022-05-10 05:22:30|32392.2|32387.4|32390.2|32385.4|32392.2|32387.4|32389.7|32384.9|6
1652160160000|2022-05-10 05:22:40|32390.7|32385.9|32390.2|32385.4|32390.7|32385.9|32390.2|32385.4|1
1652160170000|2022-05-10 05:22:50|32389.7|32384.9|32387.2|32382.4|32389.7|32384.9|32383.7|32378.9|7
1652160180000|2022-05-10 05:23:00|32387.7|32382.9|32389.2|32384.4|32389.7|32384.9|32383.7|32378.9|25
1652160190000|2022-05-10 05:23:10|32389.7|32384.9|32393.7|32388.9|32393.7|32388.9|32389.2|32384.4|10
1652160200000|2022-05-10 05:23:20|32395.7|32390.9|32395.7|32390.9|32395.7|32390.9|32395.7|32390.9|2
1652160210000|2022-05-10 05:23:30|32395.2|32390.4|32388.7|32383.9|32395.7|32390.9|32387.7|32382.9|19
1652160220000|2022-05-10 05:23:40|32389.2|32384.4|32388.2|32383.4|32389.7|32384.9|32387.2|32382.4|3
1652160230000|2022-05-10 05:23:50|32387.7|32382.9|32387.2|32382.4|32388.2|32383.4|32386.7|32381.9|2
1652160240000|2022-05-10 05:24:00|32386.7|32381.9|32384.2|32379.4|32387.2|32382.4|32384.2|32379.4|3
1652160250000|2022-05-10 05:24:10|32384.7|32379.9|32386.7|32381.9|32386.7|32381.9|32384.2|32379.4|3
1652160260000|2022-05-10 05:24:20|32386.2|32381.4|32391.2|32386.4|32391.7|32386.9|32386.2|32381.4|10
1652160270000|2022-05-10 05:24:30|32391.7|32386.9|32393.2|32388.4|32394.7|32389.9|32391.7|32386.9|8
1652160280000|2022-05-10 05:24:40|32393.7|32388.9|32391.7|32386.9|32394.2|32389.4|32391.7|32386.9|14
1652160290000|2022-05-10 05:24:50|32392.2|32387.4|32396.2|32391.4|32396.2|32391.4|32390.2|32385.4|26
1652160300000|2022-05-10 05:25:00|32395.7|32390.9|32395.7|32390.9|32396.2|32391.4|32394.7|32389.9|5
1652160310000|2022-05-10 05:25:10|32395.2|32390.4|32397.7|32392.9|32398.2|32393.4|32394.7|32389.9|4
1652160320000|2022-05-10 05:25:20|32397.2|32392.4|32395.2|32390.4|32397.7|32392.9|32395.2|32390.4|6
1652160330000|2022-05-10 05:25:30|32394.7|32389.9|32395.7|32390.9|32396.2|32391.4|32394.7|32389.9|0
1652160340000|2022-05-10 05:25:40|32396.2|32391.4|32397.2|32392.4|32398.2|32393.4|32395.7|32390.9|7
1652160350000|2022-05-10 05:25:50|32397.7|32392.9|32399.7|32394.9|32403.2|32398.4|32397.7|32392.9|50
1652160360000|2022-05-10 05:26:00|32399.2|32394.4|32395.7|32390.9|32399.2|32394.4|32395.7|32390.9|8
1652160370000|2022-05-10 05:26:10|32396.2|32391.4|32400.2|32395.4|32400.2|32395.4|32396.2|32391.4|3
1652160380000|2022-05-10 05:26:20|32400.7|32395.9|32406.7|32401.9|32409.7|32404.9|32400.7|32395.9|20
1652160390000|2022-05-10 05:26:30|32406.2|32401.4|32413.7|32408.9|32413.7|32408.9|32406.2|32401.4|13
1652160400000|2022-05-10 05:26:40|32413.2|32408.4|32413.2|32408.4|32414.2|32409.4|32412.7|32407.9|16
1652160410000|2022-05-10 05:26:50|32412.7|32407.9|32411.7|32406.9|32413.2|32408.4|32411.2|32406.4|2
1652160420000|2022-05-10 05:27:00|32412.2|32407.4|32412.7|32407.9|32412.7|32407.9|32411.7|32406.9|1
1652160430000|2022-05-10 05:27:10|32413.2|32408.4|32415.7|32410.9|32415.7|32410.9|32413.2|32408.4|1
1652160440000|2022-05-10 05:27:20|32416.2|32411.4|32416.2|32411.4|32416.2|32411.4|32416.2|32411.4|3
1652160450000|2022-05-10 05:27:30|32416.7|32411.9|32414.2|32409.4|32417.2|32412.4|32414.2|32409.4|5
1652160460000|2022-05-10 05:27:40|32414.7|32409.9|32413.2|32408.4|32414.7|32409.9|32413.2|32408.4|4
1652160470000|2022-05-10 05:27:50|32413.7|32408.9|32415.2|32410.4|32415.7|32410.9|32413.7|32408.9|3
1652160480000|2022-05-10 05:28:00|32414.7|32409.9|32414.2|32409.4|32414.7|32409.9|32411.7|32406.9|26
1652160490000|2022-05-10 05:28:10|32414.7|32409.9|32422.7|32417.9|32427.2|32422.4|32414.7|32409.9|56
1652160500000|2022-05-10 05:28:20|32422.2|32417.4|32424.2|32419.4|32425.2|32420.4|32422.2|32417.4|4
1652160510000|2022-05-10 05:28:30|32423.7|32418.9|32424.7|32419.9|32425.2|32420.4|32418.7|32413.9|38
1652160520000|2022-05-10 05:28:40|32425.2|32420.4|32423.7|32418.9|32426.2|32421.4|32423.7|32418.9|2
1652160530000|2022-05-10 05:28:50|32424.2|32419.4|32424.2|32419.4|32425.7|32420.9|32424.2|32419.4|1
1652160540000|2022-05-10 05:29:00|32422.7|32417.9|32419.2|32414.4|32423.7|32418.9|32419.2|32414.4|8
1652160550000|2022-05-10 05:29:10|32418.2|32413.4|32420.7|32415.9|32420.7|32415.9|32417.2|32412.4|11
1652160560000|2022-05-10 05:29:20|32420.2|32415.4|32422.2|32417.4|32422.2|32417.4|32419.7|32414.9|0
1652160570000|2022-05-10 05:29:30|32421.7|32416.9|32418.7|32413.9|32421.7|32416.9|32418.2|32413.4|6
1652160580000|2022-05-10 05:29:40|32419.2|32414.4|32420.2|32415.4|32421.2|32416.4|32419.2|32414.4|0
1652160590000|2022-05-10 05:29:50|32419.7|32414.9|32419.7|32414.9|32421.2|32416.4|32418.2|32413.4|4
1652160600000|2022-05-10 05:30:00|32419.2|32414.4|32418.2|32413.4|32419.7|32414.9|32416.2|32411.4|4
1652160610000|2022-05-10 05:30:10|32418.7|32413.9|32420.2|32415.4|32420.2|32415.4|32416.2|32411.4|4
1652160620000|2022-05-10 05:30:20|32419.7|32414.9|32420.2|32415.4|32421.7|32416.9|32419.2|32414.4|0
1652160630000|2022-05-10 05:30:30|32419.7|32414.9|32416.7|32411.9|32419.7|32414.9|32416.2|32411.4|2
1652160640000|2022-05-10 05:30:40|32416.2|32411.4|32420.2|32415.4|32420.2|32415.4|32416.2|32411.4|6
1652160650000|2022-05-10 05:30:50|32420.7|32415.9|32421.2|32416.4|32421.7|32416.9|32420.2|32415.4|3
1652160660000|2022-05-10 05:31:00|32421.7|32416.9|32423.2|32418.4|32423.7|32418.9|32421.7|32416.9|5
1652160670000|2022-05-10 05:31:10|32423.7|32418.9|32427.2|32422.4|32427.7|32422.9|32423.2|32418.4|5
1652160680000|2022-05-10 05:31:20|32427.7|32422.9|32434.7|32429.9|32434.7|32429.9|32427.2|32422.4|29
1652160690000|2022-05-10 05:31:30|32434.2|32429.4|32434.7|32429.9|32434.7|32429.9|32433.7|32428.9|1
1652160700000|2022-05-10 05:31:40|32435.2|32430.4|32435.2|32430.4|32437.2|32432.4|32433.7|32428.9|12
1652160710000|2022-05-10 05:31:50|32435.7|32430.9|32440.2|32435.4|32440.2|32435.4|32435.7|32430.9|6
1652160720000|2022-05-10 05:32:00|32440.7|32435.9|32437.7|32432.9|32441.7|32436.9|32437.7|32432.9|13
1652160730000|2022-05-10 05:32:10|32437.2|32432.4|32434.2|32429.4|32437.7|32432.9|32434.2|32429.4|4
1652160740000|2022-05-10 05:32:20|32433.7|32428.9|32433.2|32428.4|32433.7|32428.9|32431.2|32426.4|15
1652160750000|2022-05-10 05:32:30|32441.2|32436.4|32441.2|32436.4|32442.7|32437.9|32439.2|32434.4|30
1652160760000|2022-05-10 05:32:40|32441.7|32436.9|32441.2|32436.4|32442.7|32437.9|32441.2|32436.4|1
1652160770000|2022-05-10 05:32:50|32440.7|32435.9|32443.7|32438.9|32443.7|32438.9|32440.2|32435.4|0
1652160780000|2022-05-10 05:33:00|32443.2|32438.4|32444.2|32439.4|32446.2|32441.4|32442.7|32437.9|21
1652160790000|2022-05-10 05:33:10|32443.7|32438.9|32442.7|32437.9|32444.2|32439.4|32442.7|32437.9|8
1652160800000|2022-05-10 05:33:20|32443.2|32438.4|32437.2|32432.4|32443.2|32438.4|32435.7|32430.9|22
1652160810000|2022-05-10 05:33:30|32436.7|32431.9|32433.7|32428.9|32436.7|32431.9|32432.2|32427.4|5
1652160820000|2022-05-10 05:33:40|32433.2|32428.4|32432.7|32427.9|32435.2|32430.4|32431.7|32426.9|1
1652160830000|2022-05-10 05:33:50|32433.2|32428.4|32434.2|32429.4|32435.2|32430.4|32433.2|32428.4|1
1652160840000|2022-05-10 05:34:00|32434.7|32429.9|32436.7|32431.9|32436.7|32431.9|32433.2|32428.4|3
1652160850000|2022-05-10 05:34:10|32437.2|32432.4|32440.7|32435.9|32440.7|32435.9|32437.2|32432.4|2
1652160860000|2022-05-10 05:34:20|32440.2|32435.4|32440.7|32435.9|32442.7|32437.9|32440.2|32435.4|3
1652160870000|2022-05-10 05:34:30|32441.2|32436.4|32442.2|32437.4|32442.2|32437.4|32441.2|32436.4|2
1652160880000|2022-05-10 05:34:40|32441.7|32436.9|32437.7|32432.9|32442.2|32437.4|32436.2|32431.4|7
1652160890000|2022-05-10 05:34:50|32437.2|32432.4|32439.2|32434.4|32439.7|32434.9|32437.2|32432.4|2
1652160900000|2022-05-10 05:35:00|32439.7|32434.9|32439.2|32434.4|32439.7|32434.9|32438.2|32433.4|3
1652160910000|2022-05-10 05:35:10|32438.7|32433.9|32438.7|32433.9|32441.2|32436.4|32438.2|32433.4|5
1652160920000|2022-05-10 05:35:20|32438.2|32433.4|32439.7|32434.9|32440.7|32435.9|32438.2|32433.4|1
1652160930000|2022-05-10 05:35:30|32439.2|32434.4|32439.2|32434.4|32440.2|32435.4|32438.2|32433.4|3
1652160940000|2022-05-10 05:35:40|32438.7|32433.9|32439.2|32434.4|32440.2|32435.4|32438.2|32433.4|1
1652160950000|2022-05-10 05:35:50|32438.7|32433.9|32435.7|32430.9|32438.7|32433.9|32434.2|32429.4|16
1652160960000|2022-05-10 05:36:00|32435.2|32430.4|32432.7|32427.9|32435.7|32430.9|32432.2|32427.4|1
1652160970000|2022-05-10 05:36:10|32433.7|32428.9|32434.2|32429.4|32434.2|32429.4|32433.7|32428.9|1
1652160980000|2022-05-10 05:36:20|32435.2|32430.4|32438.7|32433.9|32439.2|32434.4|32435.2|32430.4|4
1652160990000|2022-05-10 05:36:30|32439.2|32434.4|32439.2|32434.4|32439.7|32434.9|32438.2|32433.4|1
1652161000000|2022-05-10 05:36:40|32438.7|32433.9|32438.2|32433.4|32438.7|32433.9|32437.2|32432.4|2
1652161010000|2022-05-10 05:36:50|32438.7|32433.9|32439.2|32434.4|32439.2|32434.4|32438.2|32433.4|2
1652161020000|2022-05-10 05:37:00|32438.7|32433.9|32436.2|32431.4|32438.7|32433.9|32436.2|32431.4|2
1652161030000|2022-05-10 05:37:10|32436.7|32431.9|32436.2|32431.4|32437.7|32432.9|32436.2|32431.4|9
1652161040000|2022-05-10 05:37:20|32436.7|32431.9|32436.2|32431.4|32437.7|32432.9|32435.7|32430.9|4
1652161050000|2022-05-10 05:37:30|32435.7|32430.9|32437.2|32432.4|32437.2|32432.4|32435.7|32430.9|0
1652161060000|2022-05-10 05:37:40|32437.7|32432.9|32436.7|32431.9|32437.7|32432.9|32436.2|32431.4|1
1652161070000|2022-05-10 05:37:50|32437.2|32432.4|32437.7|32432.9|32437.7|32432.9|32437.2|32432.4|1
1652161080000|2022-05-10 05:38:00|32436.7|32431.9|32435.7|32430.9|32436.7|32431.9|32432.7|32427.9|11
1652161090000|2022-05-10 05:38:10|32436.2|32431.4|32436.2|32431.4|32436.2|32431.4|32436.2|32431.4|1
1652161100000|2022-05-10 05:38:20|32434.7|32429.9|32434.2|32429.4|32434.7|32429.9|32434.2|32429.4|1
1652161110000|2022-05-10 05:38:30|32433.7|32428.9|32434.2|32429.4|32434.7|32429.9|32432.7|32427.9|12
1652161120000|2022-05-10 05:38:40|32434.7|32429.9|32435.2|32430.4|32435.2|32430.4|32433.2|32428.4|7
1652161130000|2022-05-10 05:38:50|32434.7|32429.9|32434.2|32429.4|32435.2|32430.4|32434.2|32429.4|1
1652161140000|2022-05-10 05:39:00|32434.7|32429.9|32434.2|32429.4|32435.2|32430.4|32433.7|32428.9|0
1652161150000|2022-05-10 05:39:10|32433.7|32428.9|32434.2|32429.4|32434.2|32429.4|32433.2|32428.4|1
1652161160000|2022-05-10 05:39:20|32433.7|32428.9|32432.7|32427.9|32435.2|32430.4|32432.2|32427.4|4
1652161170000|2022-05-10 05:39:30|32433.2|32428.4|32431.7|32426.9|32433.2|32428.4|32431.7|32426.9|3
1652161180000|2022-05-10 05:39:40|32432.2|32427.4|32433.2|32428.4|32434.2|32429.4|32431.2|32426.4|5
1652161190000|2022-05-10 05:39:50|32433.7|32428.9|32435.7|32430.9|32435.7|32430.9|32433.7|32428.9|0
1652161200000|2022-05-10 05:40:00|32436.2|32431.4|32436.2|32431.4|32436.7|32431.9|32435.7|32430.9|2
1652161210000|2022-05-10 05:40:10|32436.7|32431.9|32438.2|32433.4|32438.2|32433.4|32436.2|32431.4|2
1652161220000|2022-05-10 05:40:20|32438.7|32433.9|32437.2|32432.4|32439.2|32434.4|32437.2|32432.4|6
1652161230000|2022-05-10 05:40:30|32437.7|32432.9|32436.2|32431.4|32438.2|32433.4|32435.2|32430.4|5
1652161240000|2022-05-10 05:40:40|32436.7|32431.9|32435.7|32430.9|32437.2|32432.4|32434.2|32429.4|3
1652161250000|2022-05-10 05:40:50|32434.2|32429.4|32433.2|32428.4|32434.2|32429.4|32432.2|32427.4|4
1652161260000|2022-05-10 05:41:00|32433.7|32428.9|32432.2|32427.4|32434.2|32429.4|32431.7|32426.9|3
1652161270000|2022-05-10 05:41:10|32431.7|32426.9|32429.2|32424.4|32432.2|32427.4|32429.2|32424.4|2
1652161280000|2022-05-10 05:41:20|32428.7|32423.9|32428.2|32423.4|32429.7|32424.9|32428.2|32423.4|0
1652161290000|2022-05-10 05:41:30|32428.7|32423.9|32430.2|32425.4|32430.2|32425.4|32428.2|32423.4|4
1652161300000|2022-05-10 05:41:40|32429.7|32424.9|32431.2|32426.4|32432.2|32427.4|32429.7|32424.9|0
1652161310000|2022-05-10 05:41:50|32430.7|32425.9|32433.2|32428.4|32433.2|32428.4|32430.7|32425.9|0
1652161320000|2022-05-10 05:42:00|32432.7|32427.9|32432.7|32427.9|32433.2|32428.4|32432.7|32427.9|0
1652161330000|2022-05-10 05:42:10|32431.2|32426.4|32433.2|32428.4|32433.7|32428.9|32430.7|32425.9|11
1652161340000|2022-05-10 05:42:20|32433.7|32428.9|32435.2|32430.4|32437.2|32432.4|32433.2|32428.4|8
1652161350000|2022-05-10 05:42:30|32434.2|32429.4|32430.2|32425.4|32434.2|32429.4|32430.2|32425.4|1
1652161360000|2022-05-10 05:42:40|32432.7|32427.9|32433.2|32428.4|32434.2|32429.4|32432.2|32427.4|8
1652161370000|2022-05-10 05:42:50|32433.7|32428.9|32433.2|32428.4|32433.7|32428.9|32432.2|32427.4|1
1652161380000|2022-05-10 05:43:00|32432.7|32427.9|32432.7|32427.9|32433.2|32428.4|32432.2|32427.4|0
1652161390000|2022-05-10 05:43:10|32432.2|32427.4|32431.7|32426.9|32432.2|32427.4|32431.2|32426.4|1
1652161400000|2022-05-10 05:43:20|32431.2|32426.4|32432.2|32427.4|32433.7|32428.9|32431.2|32426.4|1
1652161410000|2022-05-10 05:43:30|32432.7|32427.9|32429.2|32424.4|32433.2|32428.4|32429.2|32424.4|14
1652161420000|2022-05-10 05:43:40|32428.7|32423.9|32431.2|32426.4|32431.7|32426.9|32428.7|32423.9|0
1652161430000|2022-05-10 05:43:50|32431.7|32426.9|32431.7|32426.9|32432.2|32427.4|32431.2|32426.4|4
1652161440000|2022-05-10 05:44:00|32431.2|32426.4|32429.2|32424.4|32431.2|32426.4|32429.2|32424.4|1
1652161450000|2022-05-10 05:44:10|32428.7|32423.9|32426.7|32421.9|32428.7|32423.9|32426.2|32421.4|2
1652161460000|2022-05-10 05:44:20|32427.2|32422.4|32427.2|32422.4|32428.2|32423.4|32427.2|32422.4|0
1652161470000|2022-05-10 05:44:30|32430.7|32425.9|32432.2|32427.4|32432.2|32427.4|32430.7|32425.9|4
1652161480000|2022-05-10 05:44:40|32431.7|32426.9|32431.2|32426.4|32432.2|32427.4|32431.2|32426.4|0
1652161490000|2022-05-10 05:44:50|32430.7|32425.9|32430.7|32425.9|32431.2|32426.4|32430.2|32425.4|0
1652161500000|2022-05-10 05:45:00|32431.2|32426.4|32430.7|32425.9|32431.2|32426.4|32430.2|32425.4|1
1652161510000|2022-05-10 05:45:10|32430.2|32425.4|32433.2|32428.4|32433.7|32428.9|32429.2|32424.4|9
1652161520000|2022-05-10 05:45:20|32433.7|32428.9|32433.7|32428.9|32434.2|32429.4|32429.7|32424.9|7
1652161530000|2022-05-10 05:45:30|32434.2|32429.4|32434.2|32429.4|32435.2|32430.4|32434.2|32429.4|0
1652161540000|2022-05-10 05:45:40|32433.7|32428.9|32433.7|32428.9|32434.2|32429.4|32433.2|32428.4|0
1652161550000|2022-05-10 05:45:50|32433.2|32428.4|32433.2|32428.4|32433.7|32428.9|32432.7|32427.9|0
1652161560000|2022-05-10 05:46:00|32433.7|32428.9|32436.2|32431.4|32437.7|32432.9|32433.7|32428.9|7
1652161570000|2022-05-10 05:46:10|32435.7|32430.9|32435.2|32430.4|32436.2|32431.4|32434.7|32429.9|1
1652161580000|2022-05-10 05:46:20|32434.7|32429.9|32436.2|32431.4|32437.7|32432.9|32434.7|32429.9|1
1652161590000|2022-05-10 05:46:30|32436.7|32431.9|32436.2|32431.4|32437.2|32432.4|32435.7|32430.9|1
1652161600000|2022-05-10 05:46:40|32436.7|32431.9|32438.7|32433.9|32438.7|32433.9|32436.2|32431.4|2
1652161610000|2022-05-10 05:46:50|32439.2|32434.4|32439.2|32434.4|32440.2|32435.4|32438.2|32433.4|8
1652161620000|2022-05-10 05:47:00|32439.7|32434.9|32437.7|32432.9|32439.7|32434.9|32437.7|32432.9|7
1652161630000|2022-05-10 05:47:10|32438.2|32433.4|32436.2|32431.4|32438.2|32433.4|32435.7|32430.9|14
1652161640000|2022-05-10 05:47:20|32436.7|32431.9|32434.7|32429.9|32438.2|32433.4|32433.7|32428.9|61
1652161650000|2022-05-10 05:47:30|32435.2|32430.4|32435.2|32430.4|32435.2|32430.4|32433.7|32428.9|17
1652161660000|2022-05-10 05:47:40|32434.7|32429.9|32433.7|32428.9|32435.2|32430.4|32433.2|32428.4|24
1652161670000|2022-05-10 05:47:50|32433.2|32428.4|32433.2|32428.4|32433.7|32428.9|32432.2|32427.4|12
1652161680000|2022-05-10 05:48:00|32433.7|32428.9|32431.7|32426.9|32433.7|32428.9|32431.7|32426.9|4
1652161690000|2022-05-10 05:48:10|32430.7|32425.9|32432.2|32427.4|32433.2|32428.4|32430.2|32425.4|10
1652161700000|2022-05-10 05:48:20|32432.7|32427.9|32433.7|32428.9|32434.2|32429.4|32432.7|32427.9|4
1652161710000|2022-05-10 05:48:30|32433.2|32428.4|32432.7|32427.9|32433.2|32428.4|32432.7|32427.9|3
1652161720000|2022-05-10 05:48:40|||||||||2
1652161730000|2022-05-10 05:48:50|32431.7|32426.9|32431.7|32426.9|32431.7|32426.9|32431.7|32426.9|6
1652161740000|2022-05-10 05:49:00|32430.7|32425.9|32430.7|32425.9|32431.7|32426.9|32430.7|32425.9|8
1652161750000|2022-05-10 05:49:10|32430.2|32425.4|32429.7|32424.9|32431.2|32426.4|32429.2|32424.4|27
1652161760000|2022-05-10 05:49:20|32428.2|32423.4|32430.7|32425.9|32430.7|32425.9|32427.7|32422.9|17
1652161770000|2022-05-10 05:49:30|32431.2|32426.4|32431.2|32426.4|32431.2|32426.4|32431.2|32426.4|2
1652161780000|2022-05-10 05:49:40|32430.7|32425.9|32430.7|32425.9|32430.7|32425.9|32430.7|32425.9|0
1652161790000|2022-05-10 05:49:50|||||||||1
1652161800000|2022-05-10 05:50:00|32430.2|32425.4|32429.7|32424.9|32430.7|32425.9|32429.7|32424.9|8
1652161810000|2022-05-10 05:50:10|32430.2|32425.4|32430.7|32425.9|32432.2|32427.4|32430.2|32425.4|19
1652161820000|2022-05-10 05:50:20|32431.2|32426.4|32430.2|32425.4|32431.2|32426.4|32430.2|32425.4|3
1652161830000|2022-05-10 05:50:30|32430.7|32425.9|32428.7|32423.9|32430.7|32425.9|32428.7|32423.9|2
1652161840000|2022-05-10 05:50:40|32429.2|32424.4|32431.7|32426.9|32432.2|32427.4|32428.7|32423.9|17
1652161850000|2022-05-10 05:50:50|32431.2|32426.4|32431.7|32426.9|32432.2|32427.4|32431.2|32426.4|1
1652161860000|2022-05-10 05:51:00|32431.2|32426.4|32449.7|32444.9|32452.7|32447.9|32430.7|32425.9|111
1652161870000|2022-05-10 05:51:10|32447.7|32442.9|32440.7|32435.9|32451.2|32446.4|32440.7|32435.9|34
1652161880000|2022-05-10 05:51:20|32440.2|32435.4|32438.2|32433.4|32440.7|32435.9|32438.2|32433.4|3
1652161890000|2022-05-10 05:51:30|32438.7|32433.9|32437.7|32432.9|32440.7|32435.9|32437.7|32432.9|4
1652161900000|2022-05-10 05:51:40|32438.2|32433.4|32438.2|32433.4|32438.7|32433.9|32435.7|32430.9|3
1652161910000|2022-05-10 05:51:50|32437.7|32432.9|32436.2|32431.4|32438.2|32433.4|32435.7|32430.9|3
1652161920000|2022-05-10 05:52:00|32436.7|32431.9|32438.7|32433.9|32438.7|32433.9|32436.2|32431.4|1
1652161930000|2022-05-10 05:52:10|32439.2|32434.4|32438.7|32433.9|32439.2|32434.4|32438.7|32433.9|1
1652161940000|2022-05-10 05:52:20|32437.2|32432.4|32437.2|32432.4|32438.2|32433.4|32436.7|32431.9|2
1652161950000|2022-05-10 05:52:30|32436.7|32431.9|32433.7|32428.9|32436.7|32431.9|32433.7|32428.9|4
1652161960000|2022-05-10 05:52:40|32434.7|32429.9|32433.2|32428.4|32434.7|32429.9|32432.2|32427.4|13
1652161970000|2022-05-10 05:52:50|32431.2|32426.4|32433.2|32428.4|32433.2|32428.4|32431.2|32426.4|0
1652161980000|2022-05-10 05:53:00|32433.7|32428.9|32430.2|32425.4|32433.7|32428.9|32429.7|32424.9|2
1652161990000|2022-05-10 05:53:10|32430.7|32425.9|32430.2|32425.4|32431.2|32426.4|32428.2|32423.4|13
1652162000000|2022-05-10 05:53:20|32428.2|32423.4|32421.7|32416.9|32428.2|32423.4|32421.2|32416.4|16
1652162010000|2022-05-10 05:53:30|32420.7|32415.9|32410.2|32405.4|32423.2|32418.4|32409.7|32404.9|55
1652162020000|2022-05-10 05:53:40|32411.7|32406.9|32410.2|32405.4|32414.7|32409.9|32410.2|32405.4|27
1652162030000|2022-05-10 05:53:50|32408.2|32403.4|32411.7|32406.9|32412.7|32407.9|32407.7|32402.9|43
1652162040000|2022-05-10 05:54:00|32412.2|32407.4|32406.2|32401.4|32413.2|32408.4|32405.2|32400.4|11
1652162050000|2022-05-10 05:54:10|32405.7|32400.9|32405.2|32400.4|32406.2|32401.4|32398.7|32393.9|85
1652162060000|2022-05-10 05:54:20|32404.7|32399.9|32404.2|32399.4|32405.7|32400.9|32400.7|32395.9|17
1652162070000|2022-05-10 05:54:30|32404.7|32399.9|32406.7|32401.9|32408.7|32403.9|32404.2|32399.4|16
1652162080000|2022-05-10 05:54:40|32406.2|32401.4|32404.2|32399.4|32406.7|32401.9|32404.2|32399.4|2
1652162090000|2022-05-10 05:54:50|32404.7|32399.9|32405.2|32400.4|32405.7|32400.9|32402.7|32397.9|4
1652162100000|2022-05-10 05:55:00|32406.7|32401.9|32408.2|32403.4|32408.7|32403.9|32406.2|32401.4|10
1652162110000|2022-05-10 05:55:10|32408.7|32403.9|32409.7|32404.9|32410.2|32405.4|32408.2|32403.4|3
1652162120000|2022-05-10 05:55:20|32410.2|32405.4|32410.2|32405.4|32411.2|32406.4|32409.2|32404.4|10
1652162130000|2022-05-10 05:55:30|32410.7|32405.9|32411.2|32406.4|32411.2|32406.4|32409.2|32404.4|0
1652162140000|2022-05-10 05:55:40|32410.2|32405.4|32411.7|32406.9|32411.7|32406.9|32410.2|32405.4|0
1652162150000|2022-05-10 05:55:50|32413.2|32408.4|32413.7|32408.9|32414.2|32409.4|32412.7|32407.9|8
1652162160000|2022-05-10 05:56:00|32412.7|32407.9|32407.2|32402.4|32412.7|32407.9|32407.2|32402.4|5
1652162170000|2022-05-10 05:56:10|32406.7|32401.9|32402.7|32397.9|32408.2|32403.4|32402.7|32397.9|8
1652162180000|2022-05-10 05:56:20|32403.2|32398.4|32397.2|32392.4|32405.2|32400.4|32396.2|32391.4|26
1652162190000|2022-05-10 05:56:30|32396.7|32391.9|32396.7|32391.9|32399.2|32394.4|32396.7|32391.9|2
1652162200000|2022-05-10 05:56:40|32397.7|32392.9|32402.2|32397.4|32402.7|32397.9|32397.2|32392.4|6
1652162210000|2022-05-10 05:56:50|32401.7|32396.9|32404.7|32399.9|32405.2|32400.4|32401.7|32396.9|1
1652162220000|2022-05-10 05:57:00|32405.2|32400.4|32404.2|32399.4|32405.7|32400.9|32403.7|32398.9|5
1652162230000|2022-05-10 05:57:10|32404.7|32399.9|32402.2|32397.4|32404.7|32399.9|32401.7|32396.9|9
1652162240000|2022-05-10 05:57:20|32401.7|32396.9|32402.2|32397.4|32404.2|32399.4|32401.7|32396.9|0
1652162250000|2022-05-10 05:57:30|32401.7|32396.9|32400.2|32395.4|32402.2|32397.4|32399.7|32394.9|2
1652162260000|2022-05-10 05:57:40|32399.7|32394.9|32403.2|32398.4|32403.2|32398.4|32398.7|32393.9|7
1652162270000|2022-05-10 05:57:50|32403.7|32398.9|32403.7|32398.9|32404.2|32399.4|32402.7|32397.9|6
1652162280000|2022-05-10 05:58:00|32404.2|32399.4|32406.2|32401.4|32406.2|32401.4|32403.2|32398.4|0
1652162290000|2022-05-10 05:58:10|32404.7|32399.9|32408.2|32403.4|32409.2|32404.4|32404.7|32399.9|9
1652162300000|2022-05-10 05:58:20|32408.7|32403.9|32404.2|32399.4|32408.7|32403.9|32404.2|32399.4|2
1652162310000|2022-05-10 05:58:30|32404.7|32399.9|32404.7|32399.9|32405.2|32400.4|32404.7|32399.9|4
1652162320000|2022-05-10 05:58:40|32404.2|32399.4|32403.7|32398.9|32404.2|32399.4|32403.2|32398.4|0
1652162330000|2022-05-10 05:58:50|32403.2|32398.4|32398.7|32393.9|32403.2|32398.4|32397.7|32392.9|13
1652162340000|2022-05-10 05:59:00|32398.2|32393.4|32399.2|32394.4|32400.7|32395.9|32397.7|32392.9|13
1652162350000|2022-05-10 05:59:10|32399.7|32394.9|32402.7|32397.9|32403.7|32398.9|32399.7|32394.9|2
1652162360000|2022-05-10 05:59:20|32403.2|32398.4|32404.2|32399.4|32404.7|32399.9|32403.2|32398.4|12
1652162370000|2022-05-10 05:59:30|32403.7|32398.9|32402.2|32397.4|32405.7|32400.9|32402.2|32397.4|6
1652162380000|2022-05-10 05:59:40|32402.7|32397.9|32399.2|32394.4|32403.2|32398.4|32398.2|32393.4|4
1652162390000|2022-05-10 05:59:50|32399.7|32394.9|32394.2|32389.4|32399.7|32394.9|32391.2|32386.4|26
1652162400000|2022-05-10 06:00:00|32393.6|32390|32392.6|32389|32395.6|32392|32387.6|32384|26
1652162410000|2022-05-10 06:00:10|32392.1|32388.5|32377.6|32374|32392.1|32388.5|32377.6|32374|51
1652162420000|2022-05-10 06:00:20|32377.1|32373.5|32382.6|32379|32382.6|32379|32373.1|32369.5|35
1652162430000|2022-05-10 06:00:30|32382.1|32378.5|32384.6|32381|32388.6|32385|32382.1|32378.5|20
1652162440000|2022-05-10 06:00:40|32385.1|32381.5|32383.6|32380|32386.6|32383|32383.6|32380|20
1652162450000|2022-05-10 06:00:50|32383.1|32379.5|32386.6|32383|32386.6|32383|32383.1|32379.5|8
1652162460000|2022-05-10 06:01:00|32386.1|32382.5|32381.1|32377.5|32386.1|32382.5|32381.1|32377.5|15
1652162470000|2022-05-10 06:01:10|32379.6|32376|32379.6|32376|32381.6|32378|32375.6|32372|31
1652162480000|2022-05-10 06:01:20|32379.1|32375.5|32381.1|32377.5|32382.1|32378.5|32377.1|32373.5|40
1652162490000|2022-05-10 06:01:30|32381.6|32378|32387.6|32384|32387.6|32384|32377.6|32374|23
1652162500000|2022-05-10 06:01:40|32388.1|32384.5|32385.6|32382|32395.6|32392|32384.6|32381|19
1652162510000|2022-05-10 06:01:50|32386.1|32382.5|32384.6|32381|32386.1|32382.5|32381.6|32378|11
1652162520000|2022-05-10 06:02:00|32384.1|32380.5|32385.6|32382|32386.6|32383|32383.6|32380|3
1652162530000|2022-05-10 06:02:10|32385.1|32381.5|32384.6|32381|32386.6|32383|32384.1|32380.5|4
1652162540000|2022-05-10 06:02:20|32385.1|32381.5|32387.1|32383.5|32387.6|32384|32383.6|32380|3
1652162550000|2022-05-10 06:02:30|32386.6|32383|32386.6|32383|32390.6|32387|32385.6|32382|6
1652162560000|2022-05-10 06:02:40|32386.1|32382.5|32383.1|32379.5|32386.1|32382.5|32383.1|32379.5|5
1652162570000|2022-05-10 06:02:50|32383.6|32380|32385.1|32381.5|32385.6|32382|32383.6|32380|11
1652162580000|2022-05-10 06:03:00|32384.6|32381|32386.6|32383|32386.6|32383|32383.1|32379.5|6
1652162590000|2022-05-10 06:03:10|32386.1|32382.5|32396.1|32392.5|32398.6|32395|32386.1|32382.5|131
1652162600000|2022-05-10 06:03:20|32395.1|32391.5|32395.6|32392|32396.1|32392.5|32394.1|32390.5|9
1652162610000|2022-05-10 06:03:30|32395.1|32391.5|32395.6|32392|32396.6|32393|32393.6|32390|13
1652162620000|2022-05-10 06:03:40|32396.1|32392.5|32403.1|32399.5|32403.6|32400|32395.6|32392|13
1652162630000|2022-05-10 06:03:50|32403.6|32400|32414.6|32411|32415.1|32411.5|32403.1|32399.5|36
1652162640000|2022-05-10 06:04:00|32415.1|32411.5|32413.1|32409.5|32418.1|32414.5|32412.6|32409|21
1652162650000|2022-05-10 06:04:10|32413.6|32410|32416.1|32412.5|32417.6|32414|32409.6|32406|32
1652162660000|2022-05-10 06:04:20|32416.6|32413|32424.6|32421|32426.6|32423|32416.6|32413|22
1652162670000|2022-05-10 06:04:30|32424.1|32420.5|32427.1|32423.5|32427.1|32423.5|32423.1|32419.5|11
1652162680000|2022-05-10 06:04:40|32426.6|32423|32441.1|32437.5|32443.6|32440|32426.6|32423|21
1652162690000|2022-05-10 06:04:50|32441.6|32438|32437.6|32434|32442.6|32439|32436.6|32433|18
1652162700000|2022-05-10 06:05:00|32437.1|32433.5|32446.6|32443|32447.1|32443.5|32437.1|32433.5|23
1652162710000|2022-05-10 06:05:10|32447.1|32443.5|32451.6|32448|32452.6|32449|32447.1|32443.5|15
1652162720000|2022-05-10 06:05:20|32452.1|32448.5|32455.1|32451.5|32457.6|32454|32450.1|32446.5|40
1652162730000|2022-05-10 06:05:30|32454.6|32451|32452.6|32449|32456.1|32452.5|32452.6|32449|6
1652162740000|2022-05-10 06:05:40|32453.1|32449.5|32455.1|32451.5|32455.6|32452|32453.1|32449.5|18
1652162750000|2022-05-10 06:05:50|32455.6|32452|32456.6|32453|32460.1|32456.5|32455.6|32452|30
1652162760000|2022-05-10 06:06:00|32457.1|32453.5|32446.6|32443|32457.1|32453.5|32446.6|32443|15
1652162770000|2022-05-10 06:06:10|32447.1|32443.5|32445.6|32442|32448.6|32445|32444.6|32441|9
1652162780000|2022-05-10 06:06:20|32446.1|32442.5|32441.6|32438|32448.1|32444.5|32441.1|32437.5|45
1652162790000|2022-05-10 06:06:30|32442.1|32438.5|32445.6|32442|32445.6|32442|32440.6|32437|9
1652162800000|2022-05-10 06:06:40|32445.1|32441.5|32448.6|32445|32454.1|32450.5|32444.6|32441|17
1652162810000|2022-05-10 06:06:50|32448.1|32444.5|32444.6|32441|32450.6|32447|32443.1|32439.5|10
1652162820000|2022-05-10 06:07:00|32444.1|32440.5|32440.6|32437|32445.1|32441.5|32438.1|32434.5|14
1652162830000|2022-05-10 06:07:10|32441.1|32437.5|32442.6|32439|32443.1|32439.5|32437.1|32433.5|11
1652162840000|2022-05-10 06:07:20|32443.1|32439.5|32442.6|32439|32449.6|32446|32442.6|32439|9
1652162850000|2022-05-10 06:07:30|32443.1|32439.5|32437.6|32434|32443.6|32440|32437.6|32434|7
1652162860000|2022-05-10 06:07:40|32438.1|32434.5|32435.6|32432|32439.6|32436|32434.6|32431|15
1652162870000|2022-05-10 06:07:50|32436.1|32432.5|32437.6|32434|32438.6|32435|32436.1|32432.5|2
1652162880000|2022-05-10 06:08:00|32438.1|32434.5|32438.6|32435|32439.6|32436|32431.1|32427.5|48
1652162890000|2022-05-10 06:08:10|32438.1|32434.5|32440.6|32437|32441.6|32438|32435.1|32431.5|12
1652162900000|2022-05-10 06:08:20|32441.1|32437.5|32443.1|32439.5|32448.1|32444.5|32439.6|32436|16
1652162910000|2022-05-10 06:08:30|32441.6|32438|32440.6|32437|32443.6|32440|32440.1|32436.5|6
1652162920000|2022-05-10 06:08:40|32440.1|32436.5|32441.1|32437.5|32441.6|32438|32439.1|32435.5|2
1652162930000|2022-05-10 06:08:50|32440.6|32437|32439.6|32436|32442.1|32438.5|32437.6|32434|24
1652162940000|2022-05-10 06:09:00|32440.1|32436.5|32433.6|32430|32441.1|32437.5|32432.6|32429|44
1652162950000|2022-05-10 06:09:10|32433.1|32429.5|32433.1|32429.5|32437.6|32434|32430.6|32427|54
1652162960000|2022-05-10 06:09:20|32433.6|32430|32424.6|32421|32433.6|32430|32422.6|32419|44
1652162970000|2022-05-10 06:09:30|32424.1|32420.5|32422.6|32419|32426.6|32423|32422.1|32418.5|1
1652162980000|2022-05-10 06:09:40|32422.1|32418.5|32425.6|32422|32428.6|32425|32419.6|32416|15
1652162990000|2022-05-10 06:09:50|32426.1|32422.5|32426.6|32423|32427.6|32424|32424.6|32421|11
1652163000000|2022-05-10 06:10:00|32426.1|32422.5|32423.1|32419.5|32427.6|32424|32423.1|32419.5|12
1652163010000|2022-05-10 06:10:10|32422.6|32419|32426.1|32422.5|32426.1|32422.5|32422.1|32418.5|1
1652163020000|2022-05-10 06:10:20|32428.1|32424.5|32429.6|32426|32430.6|32427|32428.1|32424.5|9
1652163030000|2022-05-10 06:10:30|32430.1|32426.5|32429.6|32426|32433.1|32429.5|32427.6|32424|11
1652163040000|2022-05-10 06:10:40|32430.1|32426.5|32432.6|32429|32433.1|32429.5|32429.1|32425.5|13
1652163050000|2022-05-10 06:10:50|32433.1|32429.5|32431.6|32428|32433.1|32429.5|32431.6|32428|1
1652163060000|2022-05-10 06:11:00|32431.1|32427.5|32431.6|32428|32432.6|32429|32429.6|32426|3
1652163070000|2022-05-10 06:11:10|32432.1|32428.5|32438.6|32435|32438.6|32435|32430.6|32427|14
1652163080000|2022-05-10 06:11:20|32439.1|32435.5|32444.6|32441|32446.6|32443|32438.6|32435|13
1652163090000|2022-05-10 06:11:30|32445.1|32441.5|32448.6|32445|32450.6|32447|32445.1|32441.5|3
1652163100000|2022-05-10 06:11:40|32449.1|32445.5|32449.6|32446|32449.6|32446|32448.1|32444.5|0
1652163110000|2022-05-10 06:11:50|32449.1|32445.5|32444.6|32441|32450.6|32447|32443.1|32439.5|9
1652163120000|2022-05-10 06:12:00|32444.1|32440.5|32455.6|32452|32455.6|32452|32443.6|32440|19
1652163130000|2022-05-10 06:12:10|32456.1|32452.5|32457.1|32453.5|32458.1|32454.5|32453.1|32449.5|7
1652163140000|2022-05-10 06:12:20|32457.6|32454|32456.6|32453|32458.1|32454.5|32456.1|32452.5|7
1652163150000|2022-05-10 06:12:30|32457.1|32453.5|32456.6|32453|32460.1|32456.5|32456.1|32452.5|5
1652163160000|2022-05-10 06:12:40|32456.1|32452.5|32453.1|32449.5|32458.6|32455|32452.6|32449|21
1652163170000|2022-05-10 06:12:50|32452.6|32449|32452.1|32448.5|32452.6|32449|32452.1|32448.5|0
1652163180000|2022-05-10 06:13:00|32451.6|32448|32452.1|32448.5|32456.1|32452.5|32451.6|32448|3
1652163190000|2022-05-10 06:13:10|32452.6|32449|32449.6|32446|32452.6|32449|32448.6|32445|10
1652163200000|2022-05-10 06:13:20|32451.6|32448|32454.6|32451|32458.6|32455|32451.6|32448|6
1652163210000|2022-05-10 06:13:30|32455.1|32451.5|32455.1|32451.5|32458.1|32454.5|32454.1|32450.5|5
1652163220000|2022-05-10 06:13:40|32455.6|32452|32456.1|32452.5|32457.1|32453.5|32455.6|32452|1
1652163230000|2022-05-10 06:13:50|32456.6|32453|32468.1|32464.5|32468.1|32464.5|32456.6|32453|31
1652163240000|2022-05-10 06:14:00|32467.6|32464|32467.6|32464|32468.6|32465|32465.1|32461.5|14
1652163250000|2022-05-10 06:14:10|32464.6|32461|32461.6|32458|32467.1|32463.5|32461.1|32457.5|26
1652163260000|2022-05-10 06:14:20|32461.1|32457.5|32468.6|32465|32469.6|32466|32461.1|32457.5|18
1652163270000|2022-05-10 06:14:30|32469.1|32465.5|32465.6|32462|32469.1|32465.5|32463.1|32459.5|17
1652163280000|2022-05-10 06:14:40|32466.1|32462.5|32466.1|32462.5|32466.6|32463|32463.1|32459.5|7
1652163290000|2022-05-10 06:14:50|32465.6|32462|32467.6|32464|32469.1|32465.5|32465.6|32462|6
1652163300000|2022-05-10 06:15:00|32467.1|32463.5|32460.6|32457|32467.6|32464|32460.1|32456.5|8
1652163310000|2022-05-10 06:15:10|32460.1|32456.5|32456.6|32453|32460.6|32457|32455.6|32452|5
1652163320000|2022-05-10 06:15:20|32456.1|32452.5|32454.1|32450.5|32458.1|32454.5|32452.1|32448.5|3
1652163330000|2022-05-10 06:15:30|32453.6|32450|32450.6|32447|32453.6|32450|32447.1|32443.5|9
1652163340000|2022-05-10 06:15:40|32450.1|32446.5|32454.6|32451|32456.6|32453|32450.1|32446.5|8
1652163350000|2022-05-10 06:15:50|32454.1|32450.5|32453.1|32449.5|32454.1|32450.5|32451.1|32447.5|4
1652163360000|2022-05-10 06:16:00|32452.6|32449|32452.1|32448.5|32453.1|32449.5|32451.6|32448|13
1652163370000|2022-05-10 06:16:10|32451.6|32448|32453.1|32449.5|32456.1|32452.5|32451.6|32448|3
1652163380000|2022-05-10 06:16:20|32452.6|32449|32454.6|32451|32454.6|32451|32450.6|32447|2
1652163390000|2022-05-10 06:16:30|32454.1|32450.5|32456.1|32452.5|32456.6|32453|32451.6|32448|5
1652163400000|2022-05-10 06:16:40|32455.6|32452|32452.1|32448.5|32455.6|32452|32451.6|32448|2
1652163410000|2022-05-10 06:16:50|32451.6|32448|32444.6|32441|32451.6|32448|32443.1|32439.5|9
1652163420000|2022-05-10 06:17:00|32445.1|32441.5|32448.1|32444.5|32448.6|32445|32444.6|32441|9
1652163430000|2022-05-10 06:17:10|32448.6|32445|32450.6|32447|32452.1|32448.5|32448.6|32445|6
1652163440000|2022-05-10 06:17:20|32450.1|32446.5|32456.6|32453|32458.6|32455|32449.1|32445.5|8
1652163450000|2022-05-10 06:17:30|32456.1|32452.5|32458.1|32454.5|32459.1|32455.5|32456.1|32452.5|6
1652163460000|2022-05-10 06:17:40|32458.6|32455|32451.6|32448|32458.6|32455|32451.6|32448|10
1652163470000|2022-05-10 06:17:50|32451.1|32447.5|32453.1|32449.5|32454.1|32450.5|32450.6|32447|3
1652163480000|2022-05-10 06:18:00|32452.6|32449|32456.1|32452.5|32456.6|32453|32451.6|32448|2
1652163490000|2022-05-10 06:18:10|32455.6|32452|32458.6|32455|32458.6|32455|32453.6|32450|6
1652163500000|2022-05-10 06:18:20|32458.1|32454.5|32457.1|32453.5|32460.1|32456.5|32456.6|32453|17
1652163510000|2022-05-10 06:18:30|32458.1|32454.5|32460.1|32456.5|32460.1|32456.5|32457.6|32454|4
1652163520000|2022-05-10 06:18:40|32459.6|32456|32457.1|32453.5|32459.6|32456|32456.1|32452.5|5
1652163530000|2022-05-10 06:18:50|32457.6|32454|32457.1|32453.5|32457.6|32454|32456.6|32453|3
1652163540000|2022-05-10 06:19:00|32456.6|32453|32451.1|32447.5|32457.6|32454|32450.6|32447|42
1652163550000|2022-05-10 06:19:10|32451.6|32448|32450.1|32446.5|32452.6|32449|32450.1|32446.5|1
1652163560000|2022-05-10 06:19:20|32450.6|32447|32445.1|32441.5|32450.6|32447|32444.6|32441|8
1652163570000|2022-05-10 06:19:30|32444.6|32441|32446.1|32442.5|32446.1|32442.5|32442.6|32439|2
1652163580000|2022-05-10 06:19:40|32446.6|32443|32453.6|32450|32455.6|32452|32446.6|32443|11
1652163590000|2022-05-10 06:19:50|32454.1|32450.5|32446.6|32443|32454.1|32450.5|32444.6|32441|15
1652163600000|2022-05-10 06:20:00|32446.1|32442.5|32451.1|32447.5|32453.1|32449.5|32446.1|32442.5|16
1652163610000|2022-05-10 06:20:10|32450.6|32447|32457.6|32454|32457.6|32454|32450.6|32447|4
1652163620000|2022-05-10 06:20:20|32457.1|32453.5|32459.1|32455.5|32460.6|32457|32457.1|32453.5|8
1652163630000|2022-05-10 06:20:30|32458.6|32455|32459.6|32456|32459.6|32456|32457.1|32453.5|6
1652163640000|2022-05-10 06:20:40|32460.6|32457|32462.6|32459|32463.6|32460|32459.6|32456|11
1652163650000|2022-05-10 06:20:50|32463.1|32459.5|32455.1|32451.5|32463.1|32459.5|32453.1|32449.5|11
1652163660000|2022-05-10 06:21:00|32455.6|32452|32456.6|32453|32456.6|32453|32454.6|32451|10
1652163670000|2022-05-10 06:21:10|32456.1|32452.5|32455.6|32452|32456.1|32452.5|32452.6|32449|2
1652163680000|2022-05-10 06:21:20|32456.1|32452.5|32456.6|32453|32458.6|32455|32456.1|32452.5|5
1652163690000|2022-05-10 06:21:30|32456.1|32452.5|32456.6|32453|32457.6|32454|32455.6|32452|2
1652163700000|2022-05-10 06:21:40|32457.1|32453.5|32464.1|32460.5|32464.6|32461|32457.1|32453.5|2
1652163710000|2022-05-10 06:21:50|32462.6|32459|32462.6|32459|32463.6|32460|32461.6|32458|5
1652163720000|2022-05-10 06:22:00|32463.1|32459.5|32463.6|32460|32464.1|32460.5|32461.1|32457.5|22
1652163730000|2022-05-10 06:22:10|32463.1|32459.5|32463.6|32460|32464.1|32460.5|32462.1|32458.5|3
1652163740000|2022-05-10 06:22:20|32464.1|32460.5|32463.6|32460|32466.1|32462.5|32463.1|32459.5|9
1652163750000|2022-05-10 06:22:30|32464.1|32460.5|32460.6|32457|32464.6|32461|32460.1|32456.5|7
1652163760000|2022-05-10 06:22:40|32460.1|32456.5|32463.1|32459.5|32463.6|32460|32459.6|32456|8
1652163770000|2022-05-10 06:22:50|32463.6|32460|32464.1|32460.5|32464.1|32460.5|32462.6|32459|0
1652163780000|2022-05-10 06:23:00|32463.6|32460|32464.1|32460.5|32464.6|32461|32463.6|32460|9
1652163790000|2022-05-10 06:23:10|32464.6|32461|32463.6|32460|32464.6|32461|32463.1|32459.5|2
1652163800000|2022-05-10 06:23:20|32464.1|32460.5|32464.6|32461|32465.1|32461.5|32463.6|32460|1
1652163810000|2022-05-10 06:23:30|32465.1|32461.5|32463.1|32459.5|32466.1|32462.5|32463.1|32459.5|7
1652163820000|2022-05-10 06:23:40|32463.6|32460|32463.6|32460|32464.1|32460.5|32463.1|32459.5|3
1652163830000|2022-05-10 06:23:50|32463.1|32459.5|32463.6|32460|32464.6|32461|32463.1|32459.5|10
1652163840000|2022-05-10 06:24:00|32463.1|32459.5|32465.1|32461.5|32466.1|32462.5|32461.6|32458|28
1652163850000|2022-05-10 06:24:10|32464.1|32460.5|32463.1|32459.5|32464.6|32461|32462.6|32459|24
1652163860000|2022-05-10 06:24:20|32462.6|32459|32463.6|32460|32464.1|32460.5|32461.6|32458|4
1652163870000|2022-05-10 06:24:30|32463.1|32459.5|32466.1|32462.5|32466.1|32462.5|32463.1|32459.5|4
1652163880000|2022-05-10 06:24:40|32466.6|32463|32464.1|32460.5|32466.6|32463|32464.1|32460.5|3
1652163890000|2022-05-10 06:24:50|32464.6|32461|32465.1|32461.5|32466.1|32462.5|32462.1|32458.5|31
1652163900000|2022-05-10 06:25:00|32466.1|32462.5|32465.1|32461.5|32467.1|32463.5|32464.6|32461|10
1652163910000|2022-05-10 06:25:10|32465.6|32462|32464.6|32461|32466.1|32462.5|32464.6|32461|3
1652163920000|2022-05-10 06:25:20|32465.1|32461.5|32465.6|32462|32466.1|32462.5|32464.1|32460.5|3
1652163930000|2022-05-10 06:25:30|32466.1|32462.5|32465.6|32462|32467.6|32464|32464.6|32461|6
1652163940000|2022-05-10 06:25:40|32465.1|32461.5|32459.6|32456|32465.6|32462|32459.1|32455.5|1
1652163950000|2022-05-10 06:25:50|32458.6|32455|32456.6|32453|32461.6|32458|32456.1|32452.5|15
1652163960000|2022-05-10 06:26:00|32456.1|32452.5|32463.1|32459.5|32463.1|32459.5|32455.6|32452|10
1652163970000|2022-05-10 06:26:10|32462.6|32459|32463.6|32460|32463.6|32460|32462.6|32459|2
1652163980000|2022-05-10 06:26:20|32464.1|32460.5|32465.6|32462|32466.1|32462.5|32464.1|32460.5|4
1652163990000|2022-05-10 06:26:30|32466.1|32462.5|32466.6|32463|32467.1|32463.5|32466.1|32462.5|8
1652164000000|2022-05-10 06:26:40|32467.1|32463.5|32464.6|32461|32467.1|32463.5|32464.6|32461|7
1652164010000|2022-05-10 06:26:50|32465.1|32461.5|32465.6|32462|32466.6|32463|32464.6|32461|3
1652164020000|2022-05-10 06:27:00|32466.1|32462.5|32463.6|32460|32466.1|32462.5|32461.6|32458|6
1652164030000|2022-05-10 06:27:10|32463.1|32459.5|32462.1|32458.5|32463.1|32459.5|32461.6|32458|2
1652164040000|2022-05-10 06:27:20|32461.6|32458|32461.1|32457.5|32462.1|32458.5|32459.1|32455.5|2
1652164050000|2022-05-10 06:27:30|32462.1|32458.5|32462.1|32458.5|32464.1|32460.5|32458.6|32455|7
1652164060000|2022-05-10 06:27:40|32461.6|32458|32461.6|32458|32461.6|32458|32460.6|32457|0
1652164070000|2022-05-10 06:27:50|32461.1|32457.5|32461.1|32457.5|32461.1|32457.5|32458.1|32454.5|4
1652164080000|2022-05-10 06:28:00|32461.6|32458|32463.6|32460|32464.1|32460.5|32461.1|32457.5|3
1652164090000|2022-05-10 06:28:10|32464.1|32460.5|32464.1|32460.5|32465.1|32461.5|32461.6|32458|2
1652164100000|2022-05-10 06:28:20|32464.6|32461|32458.6|32455|32465.1|32461.5|32458.6|32455|11
1652164110000|2022-05-10 06:28:30|32456.6|32453|32452.1|32448.5|32456.6|32453|32452.1|32448.5|19
1652164120000|2022-05-10 06:28:40|32451.6|32448|32451.1|32447.5|32452.1|32448.5|32448.1|32444.5|16
1652164130000|2022-05-10 06:28:50|32451.6|32448|32455.6|32452|32457.1|32453.5|32451.1|32447.5|7
1652164140000|2022-05-10 06:29:00|32455.1|32451.5|32451.6|32448|32458.6|32455|32451.6|32448|20
1652164150000|2022-05-10 06:29:10|32451.1|32447.5|32442.6|32439|32451.6|32448|32442.6|32439|28
1652164160000|2022-05-10 06:29:20|32443.1|32439.5|32442.1|32438.5|32449.6|32446|32442.1|32438.5|22
1652164170000|2022-05-10 06:29:30|32441.6|32438|32444.1|32440.5|32445.1|32441.5|32441.1|32437.5|11
1652164180000|2022-05-10 06:29:40|32443.6|32440|32438.6|32435|32443.6|32440|32437.6|32434|10
1652164190000|2022-05-10 06:29:50|32439.1|32435.5|32439.1|32435.5|32439.6|32436|32437.6|32434|11
1652164200000|2022-05-10 06:30:00|32440.1|32436.5|32442.6|32439|32442.6|32439|32440.1|32436.5|20
1652164210000|2022-05-10 06:30:10|32443.1|32439.5|32450.6|32447|32452.6|32449|32443.1|32439.5|2
1652164220000|2022-05-10 06:30:20|32449.1|32445.5|32451.6|32448|32452.1|32448.5|32449.1|32445.5|16
1652164230000|2022-05-10 06:30:30|32451.1|32447.5|32450.1|32446.5|32455.1|32451.5|32450.1|32446.5|16
1652164240000|2022-05-10 06:30:40|32449.1|32445.5|32451.6|32448|32452.6|32449|32449.1|32445.5|9
1652164250000|2022-05-10 06:30:50|32451.1|32447.5|32452.6|32449|32453.1|32449.5|32449.6|32446|8
1652164260000|2022-05-10 06:31:00|32452.1|32448.5|32455.1|32451.5|32455.6|32452|32452.1|32448.5|16
1652164270000|2022-05-10 06:31:10|32455.6|32452|32450.6|32447|32455.6|32452|32448.6|32445|7
1652164280000|2022-05-10 06:31:20|32451.1|32447.5|32451.1|32447.5|32451.6|32448|32451.1|32447.5|0
1652164290000|2022-05-10 06:31:30|32451.6|32448|32450.6|32447|32455.1|32451.5|32450.6|32447|15
1652164300000|2022-05-10 06:31:40|32450.1|32446.5|32453.1|32449.5|32453.1|32449.5|32449.1|32445.5|15
1652164310000|2022-05-10 06:31:50|32453.6|32450|32455.1|32451.5|32455.6|32452|32452.6|32449|3
1652164320000|2022-05-10 06:32:00|32455.6|32452|32457.6|32454|32458.1|32454.5|32454.1|32450.5|14
1652164330000|2022-05-10 06:32:10|32457.1|32453.5|32457.1|32453.5|32458.1|32454.5|32456.6|32453|3
1652164340000|2022-05-10 06:32:20|32457.6|32454|32456.6|32453|32457.6|32454|32456.1|32452.5|5
1652164350000|2022-05-10 06:32:30|32457.1|32453.5|32457.1|32453.5|32457.6|32454|32457.1|32453.5|0
1652164360000|2022-05-10 06:32:40|32456.6|32453|32456.1|32452.5|32457.1|32453.5|32455.6|32452|6
1652164370000|2022-05-10 06:32:50|32455.6|32452|32456.1|32452.5|32456.6|32453|32454.1|32450.5|1
1652164380000|2022-05-10 06:33:00|32456.6|32453|32452.6|32449|32458.1|32454.5|32452.6|32449|6
1652164390000|2022-05-10 06:33:10|32452.1|32448.5|32451.1|32447.5|32453.1|32449.5|32450.6|32447|1
1652164400000|2022-05-10 06:33:20|32451.6|32448|32452.1|32448.5|32452.6|32449|32450.1|32446.5|2
1652164410000|2022-05-10 06:33:30|32452.6|32449|32451.6|32448|32452.6|32449|32451.6|32448|0
1652164420000|2022-05-10 06:33:40|32451.1|32447.5|32451.6|32448|32451.6|32448|32447.6|32444|14
1652164430000|2022-05-10 06:33:50|32451.1|32447.5|32450.6|32447|32451.6|32448|32449.6|32446|0
1652164440000|2022-05-10 06:34:00|32451.6|32448|32450.6|32447|32451.6|32448|32450.6|32447|4
1652164450000|2022-05-10 06:34:10|32450.1|32446.5|32450.6|32447|32450.6|32447|32449.1|32445.5|3
1652164460000|2022-05-10 06:34:20|32451.1|32447.5|32452.6|32449|32453.1|32449.5|32451.1|32447.5|2
1652164470000|2022-05-10 06:34:30|32453.1|32449.5|32449.6|32446|32453.1|32449.5|32449.6|32446|4
1652164480000|2022-05-10 06:34:40|32450.6|32447|32450.6|32447|32450.6|32447|32445.1|32441.5|14
1652164490000|2022-05-10 06:34:50|32451.1|32447.5|32448.6|32445|32451.6|32448|32448.6|32445|2
1652164500000|2022-05-10 06:35:00|32449.1|32445.5|32448.6|32445|32449.6|32446|32448.1|32444.5|3
1652164510000|2022-05-10 06:35:10|32448.1|32444.5|32454.6|32451|32455.6|32452|32446.1|32442.5|15
1652164520000|2022-05-10 06:35:20|32455.1|32451.5|32456.6|32453|32457.1|32453.5|32454.6|32451|19
1652164530000|2022-05-10 06:35:30|32457.1|32453.5|32455.1|32451.5|32457.1|32453.5|32454.6|32451|12
1652164540000|2022-05-10 06:35:40|32455.6|32452|32455.6|32452|32456.1|32452.5|32454.6|32451|0
1652164550000|2022-05-10 06:35:50|32455.1|32451.5|32454.1|32450.5|32455.1|32451.5|32453.6|32450|3
1652164560000|2022-05-10 06:36:00|32454.6|32451|32455.1|32451.5|32455.6|32452|32454.1|32450.5|1
1652164570000|2022-05-10 06:36:10|32455.6|32452|32453.1|32449.5|32455.6|32452|32453.1|32449.5|13
1652164580000|2022-05-10 06:36:20|32453.6|32450|32455.1|32451.5|32455.6|32452|32453.6|32450|17
1652164590000|2022-05-10 06:36:30|32454.6|32451|32455.1|32451.5|32456.6|32453|32454.1|32450.5|2
1652164600000|2022-05-10 06:36:40|32453.6|32450|32450.6|32447|32454.1|32450.5|32450.1|32446.5|5
1652164610000|2022-05-10 06:36:50|32450.1|32446.5|32451.6|32448|32451.6|32448|32450.1|32446.5|6
1652164620000|2022-05-10 06:37:00|32451.1|32447.5|32454.6|32451|32454.6|32451|32451.1|32447.5|9
1652164630000|2022-05-10 06:37:10|32454.1|32450.5|32454.6|32451|32455.1|32451.5|32453.6|32450|11
1652164640000|2022-05-10 06:37:20|32454.1|32450.5|32454.1|32450.5|32454.1|32450.5|32453.1|32449.5|8
1652164650000|2022-05-10 06:37:30|32453.6|32450|32454.6|32451|32454.6|32451|32453.6|32450|2
1652164660000|2022-05-10 06:37:40|32454.1|32450.5|32454.6|32451|32455.1|32451.5|32452.6|32449|8
1652164670000|2022-05-10 06:37:50|32455.1|32451.5|32454.6|32451|32455.1|32451.5|32454.6|32451|0
1652164680000|2022-05-10 06:38:00|32455.1|32451.5|32454.1|32450.5|32455.1|32451.5|32453.6|32450|17
1652164690000|2022-05-10 06:38:10|32454.6|32451|32453.1|32449.5|32454.6|32451|32453.1|32449.5|3
1652164700000|2022-05-10 06:38:20|32453.6|32450|32454.6|32451|32454.6|32451|32453.1|32449.5|9
1652164710000|2022-05-10 06:38:30|32454.1|32450.5|32453.6|32450|32454.1|32450.5|32453.1|32449.5|3
1652164720000|2022-05-10 06:38:40|32454.1|32450.5|32453.6|32450|32454.1|32450.5|32453.6|32450|1
1652164730000|2022-05-10 06:38:50|32454.1|32450.5|32453.6|32450|32454.1|32450.5|32453.1|32449.5|1
1652164740000|2022-05-10 06:39:00|32454.1|32450.5|32454.1|32450.5|32454.1|32450.5|32453.6|32450|6
1652164750000|2022-05-10 06:39:10|32453.6|32450|32454.1|32450.5|32454.1|32450.5|32453.6|32450|0
1652164760000|2022-05-10 06:39:20|32469.1|32465.5|32472.6|32469|32473.6|32470|32468.6|32465|86
1652164770000|2022-05-10 06:39:30|32473.1|32469.5|32467.6|32464|32473.1|32469.5|32466.6|32463|14
1652164780000|2022-05-10 06:39:40|32467.1|32463.5|32457.6|32454|32467.6|32464|32457.6|32454|7
1652164790000|2022-05-10 06:39:50|32458.1|32454.5|32470.1|32466.5|32472.6|32469|32457.6|32454|8
1652164800000|2022-05-10 06:40:00|32470.6|32467|32466.6|32463|32471.6|32468|32463.6|32460|11
1652164810000|2022-05-10 06:40:10|32466.1|32462.5|32467.1|32463.5|32468.1|32464.5|32466.1|32462.5|1
1652164820000|2022-05-10 06:40:20|32467.6|32464|32467.1|32463.5|32467.6|32464|32465.6|32462|4
1652164830000|2022-05-10 06:40:30|32466.6|32463|32467.6|32464|32468.1|32464.5|32465.1|32461.5|5
1652164840000|2022-05-10 06:40:40|32468.1|32464.5|32468.1|32464.5|32473.1|32469.5|32468.1|32464.5|11
1652164850000|2022-05-10 06:40:50|32468.6|32465|32468.6|32465|32469.6|32466|32467.1|32463.5|1
1652164860000|2022-05-10 06:41:00|32469.6|32466|32468.6|32465|32473.6|32470|32468.1|32464.5|4
1652164870000|2022-05-10 06:41:10|32468.1|32464.5|32470.6|32467|32470.6|32467|32467.6|32464|1
1652164880000|2022-05-10 06:41:20|32471.1|32467.5|32477.1|32473.5|32477.1|32473.5|32470.6|32467|48
1652164890000|2022-05-10 06:41:30|32475.6|32472|32475.6|32472|32477.1|32473.5|32475.6|32472|24
1652164900000|2022-05-10 06:41:40|32475.1|32471.5|32475.1|32471.5|32475.1|32471.5|32474.1|32470.5|5
1652164910000|2022-05-10 06:41:50|32474.6|32471|32476.6|32473|32477.1|32473.5|32473.6|32470|7
1652164920000|2022-05-10 06:42:00|32476.1|32472.5|32475.6|32472|32476.1|32472.5|32474.6|32471|2
1652164930000|2022-05-10 06:42:10|32475.1|32471.5|32475.1|32471.5|32476.6|32473|32475.1|32471.5|7
1652164940000|2022-05-10 06:42:20|32475.6|32472|32483.1|32479.5|32483.1|32479.5|32475.6|32472|42
1652164950000|2022-05-10 06:42:30|32482.6|32479|32491.1|32487.5|32492.6|32489|32482.6|32479|193
1652164960000|2022-05-10 06:42:40|32490.6|32487|32487.1|32483.5|32490.6|32487|32487.1|32483.5|11
1652164970000|2022-05-10 06:42:50|32488.6|32485|32489.1|32485.5|32491.1|32487.5|32488.6|32485|14
1652164980000|2022-05-10 06:43:00|32489.6|32486|32489.6|32486|32489.6|32486|32487.6|32484|2
1652164990000|2022-05-10 06:43:10|32490.1|32486.5|32488.6|32485|32492.1|32488.5|32487.6|32484|6
1652165000000|2022-05-10 06:43:20|32489.6|32486|32489.6|32486|32490.1|32486.5|32488.1|32484.5|5
1652165010000|2022-05-10 06:43:30|32490.1|32486.5|32488.6|32485|32490.1|32486.5|32487.6|32484|2
1652165020000|2022-05-10 06:43:40|32488.1|32484.5|32492.6|32489|32494.6|32491|32488.1|32484.5|6
1652165030000|2022-05-10 06:43:50|32492.1|32488.5|32499.1|32495.5|32499.1|32495.5|32492.1|32488.5|5
1652165040000|2022-05-10 06:44:00|32499.6|32496|32495.6|32492|32500.6|32497|32494.6|32491|16
1652165050000|2022-05-10 06:44:10|32495.1|32491.5|32493.1|32489.5|32497.1|32493.5|32490.6|32487|33
1652165060000|2022-05-10 06:44:20|32493.6|32490|32494.6|32491|32499.1|32495.5|32492.6|32489|6
1652165070000|2022-05-10 06:44:30|32494.1|32490.5|32489.1|32485.5|32494.1|32490.5|32489.1|32485.5|3
1652165080000|2022-05-10 06:44:40|32489.6|32486|32517.6|32514|32522.1|32518.5|32489.1|32485.5|164
1652165090000|2022-05-10 06:44:50|32518.1|32514.5|32510.6|32507|32518.1|32514.5|32504.1|32500.5|33
1652165100000|2022-05-10 06:45:00|32510.1|32506.5|32515.6|32512|32517.1|32513.5|32509.1|32505.5|18
1652165110000|2022-05-10 06:45:10|32515.1|32511.5|32517.6|32514|32518.6|32515|32513.6|32510|6
1652165120000|2022-05-10 06:45:20|32517.1|32513.5|32512.6|32509|32517.6|32514|32512.6|32509|14
1652165130000|2022-05-10 06:45:30|32512.1|32508.5|32509.6|32506|32512.1|32508.5|32508.6|32505|21
1652165140000|2022-05-10 06:45:40|32510.6|32507|32509.1|32505.5|32510.6|32507|32508.1|32504.5|5
1652165150000|2022-05-10 06:45:50|32508.6|32505|32509.6|32506|32510.1|32506.5|32506.6|32503|14
1652165160000|2022-05-10 06:46:00|32510.1|32506.5|32518.6|32515|32520.1|32516.5|32508.6|32505|17
1652165170000|2022-05-10 06:46:10|32518.1|32514.5|32511.6|32508|32518.6|32515|32510.6|32507|13
1652165180000|2022-05-10 06:46:20|32512.1|32508.5|32512.6|32509|32513.6|32510|32511.6|32508|3
1652165190000|2022-05-10 06:46:30|32512.1|32508.5|32511.6|32508|32512.6|32509|32509.6|32506|0
1652165200000|2022-05-10 06:46:40|32511.1|32507.5|32503.6|32500|32511.1|32507.5|32500.6|32497|20
1652165210000|2022-05-10 06:46:50|32504.1|32500.5|32498.6|32495|32505.6|32502|32498.6|32495|4
1652165220000|2022-05-10 06:47:00|32498.1|32494.5|32489.6|32486|32499.6|32496|32489.6|32486|29
1652165230000|2022-05-10 06:47:10|32489.1|32485.5|32492.6|32489|32493.1|32489.5|32488.6|32485|12
1652165240000|2022-05-10 06:47:20|32493.1|32489.5|32491.6|32488|32493.6|32490|32490.6|32487|8
1652165250000|2022-05-10 06:47:30|32491.1|32487.5|32494.6|32491|32494.6|32491|32490.6|32487|9
1652165260000|2022-05-10 06:47:40|32495.1|32491.5|32497.6|32494|32499.6|32496|32494.6|32491|15
1652165270000|2022-05-10 06:47:50|32497.1|32493.5|32493.1|32489.5|32497.6|32494|32493.1|32489.5|23
1652165280000|2022-05-10 06:48:00|32491.6|32488|32488.1|32484.5|32492.1|32488.5|32488.1|32484.5|1
1652165290000|2022-05-10 06:48:10|32488.6|32485|32488.1|32484.5|32488.6|32485|32487.1|32483.5|2
1652165300000|2022-05-10 06:48:20|32488.6|32485|32492.1|32488.5|32493.6|32490|32488.1|32484.5|7
1652165310000|2022-05-10 06:48:30|32492.6|32489|32497.1|32493.5|32497.6|32494|32491.6|32488|17
1652165320000|2022-05-10 06:48:40|32497.6|32494|32498.6|32495|32502.1|32498.5|32497.1|32493.5|7
1652165330000|2022-05-10 06:48:50|32498.1|32494.5|32493.6|32490|32498.6|32495|32493.6|32490|6
1652165340000|2022-05-10 06:49:00|32494.6|32491|32491.6|32488|32494.6|32491|32491.6|32488|2
1652165350000|2022-05-10 06:49:10|32491.1|32487.5|32483.6|32480|32492.6|32489|32481.6|32478|12
1652165360000|2022-05-10 06:49:20|32485.1|32481.5|32489.6|32486|32492.1|32488.5|32484.6|32481|7
1652165370000|2022-05-10 06:49:30|32489.1|32485.5|32493.6|32490|32497.1|32493.5|32488.1|32484.5|38
1652165380000|2022-05-10 06:49:40|32494.1|32490.5|32493.1|32489.5|32494.6|32491|32493.1|32489.5|0
1652165390000|2022-05-10 06:49:50|32492.6|32489|32493.6|32490|32493.6|32490|32492.1|32488.5|1
1652165400000|2022-05-10 06:50:00|32494.1|32490.5|32487.6|32484|32495.6|32492|32487.1|32483.5|7
1652165410000|2022-05-10 06:50:10|32487.1|32483.5|32482.6|32479|32487.6|32484|32482.1|32478.5|1
1652165420000|2022-05-10 06:50:20|32483.1|32479.5|32483.6|32480|32485.6|32482|32481.6|32478|3
1652165430000|2022-05-10 06:50:30|32484.1|32480.5|32482.1|32478.5|32484.6|32481|32482.1|32478.5|2
1652165440000|2022-05-10 06:50:40|32481.6|32478|32484.1|32480.5|32484.1|32480.5|32481.6|32478|4
1652165450000|2022-05-10 06:50:50|32486.6|32483|32489.6|32486|32490.1|32486.5|32486.6|32483|6
1652165460000|2022-05-10 06:51:00|32489.1|32485.5|32486.1|32482.5|32489.1|32485.5|32485.6|32482|2
1652165470000|2022-05-10 06:51:10|32485.6|32482|32485.1|32481.5|32486.6|32483|32484.1|32480.5|6
1652165480000|2022-05-10 06:51:20|32486.6|32483|32485.6|32482|32487.1|32483.5|32485.1|32481.5|4
1652165490000|2022-05-10 06:51:30|32486.1|32482.5|32489.6|32486|32490.6|32487|32486.1|32482.5|2
1652165500000|2022-05-10 06:51:40|32489.1|32485.5|32490.6|32487|32490.6|32487|32486.1|32482.5|17
1652165510000|2022-05-10 06:51:50|32490.1|32486.5|32494.1|32490.5|32494.6|32491|32490.1|32486.5|4
1652165520000|2022-05-10 06:52:00|32494.6|32491|32497.1|32493.5|32497.1|32493.5|32493.6|32490|2
1652165530000|2022-05-10 06:52:10|32497.6|32494|32497.6|32494|32499.1|32495.5|32497.1|32493.5|9
1652165540000|2022-05-10 06:52:20|32498.1|32494.5|32497.6|32494|32499.6|32496|32497.1|32493.5|9
1652165550000|2022-05-10 06:52:30|32498.1|32494.5|32503.1|32499.5|32503.1|32499.5|32498.1|32494.5|7
1652165560000|2022-05-10 06:52:40|32502.6|32499|32508.6|32505|32510.6|32507|32502.6|32499|12
1652165570000|2022-05-10 06:52:50|32509.1|32505.5|32516.1|32512.5|32516.1|32512.5|32508.6|32505|11
1652165580000|2022-05-10 06:53:00|32516.6|32513|32516.6|32513|32519.1|32515.5|32515.6|32512|12
1652165590000|2022-05-10 06:53:10|32517.1|32513.5|32519.6|32516|32520.6|32517|32517.1|32513.5|6
1652165600000|2022-05-10 06:53:20|32519.1|32515.5|32524.6|32521|32528.1|32524.5|32519.1|32515.5|37
1652165610000|2022-05-10 06:53:30|32525.1|32521.5|32521.6|32518|32525.6|32522|32520.1|32516.5|7
1652165620000|2022-05-10 06:53:40|32521.1|32517.5|32520.1|32516.5|32521.1|32517.5|32518.6|32515|3
1652165630000|2022-05-10 06:53:50|32520.6|32517|32521.6|32518|32521.6|32518|32519.1|32515.5|1
1652165640000|2022-05-10 06:54:00|32521.1|32517.5|32513.1|32509.5|32521.1|32517.5|32513.1|32509.5|9
1652165650000|2022-05-10 06:54:10|32513.6|32510|32510.6|32507|32513.6|32510|32508.6|32505|1
1652165660000|2022-05-10 06:54:20|32511.1|32507.5|32512.1|32508.5|32513.6|32510|32511.1|32507.5|2
1652165670000|2022-05-10 06:54:30|32511.6|32508|32514.1|32510.5|32514.6|32511|32510.6|32507|2
1652165680000|2022-05-10 06:54:40|32513.6|32510|32513.1|32509.5|32513.6|32510|32513.1|32509.5|0
1652165690000|2022-05-10 06:54:50|32513.6|32510|32514.6|32511|32514.6|32511|32512.6|32509|0
1652165700000|2022-05-10 06:55:00|32514.1|32510.5|32514.6|32511|32515.1|32511.5|32513.1|32509.5|3
1652165710000|2022-05-10 06:55:10|32513.1|32509.5|32512.6|32509|32513.1|32509.5|32512.1|32508.5|1
1652165720000|2022-05-10 06:55:20|32513.1|32509.5|32516.1|32512.5|32516.1|32512.5|32513.1|32509.5|1
1652165730000|2022-05-10 06:55:30|32516.6|32513|32513.6|32510|32517.1|32513.5|32512.1|32508.5|6
1652165740000|2022-05-10 06:55:40|32513.1|32509.5|32514.6|32511|32514.6|32511|32513.1|32509.5|3
1652165750000|2022-05-10 06:55:50|32515.6|32512|32515.1|32511.5|32516.1|32512.5|32515.1|32511.5|1
1652165760000|2022-05-10 06:56:00|32514.6|32511|32515.6|32512|32515.6|32512|32514.6|32511|0
1652165770000|2022-05-10 06:56:10|32516.1|32512.5|32524.6|32521|32525.6|32522|32516.1|32512.5|9
1652165780000|2022-05-10 06:56:20|32525.1|32521.5|32523.6|32520|32525.1|32521.5|32523.6|32520|0
1652165790000|2022-05-10 06:56:30|32523.1|32519.5|32521.1|32517.5|32523.1|32519.5|32520.6|32517|3
1652165800000|2022-05-10 06:56:40|32521.6|32518|32517.6|32514|32521.6|32518|32516.6|32513|13
1652165810000|2022-05-10 06:56:50|32517.1|32513.5|32515.6|32512|32517.1|32513.5|32515.6|32512|2
1652165820000|2022-05-10 06:57:00|32516.1|32512.5|32518.6|32515|32518.6|32515|32514.1|32510.5|12
1652165830000|2022-05-10 06:57:10|32518.1|32514.5|32521.6|32518|32522.6|32519|32516.6|32513|9
1652165840000|2022-05-10 06:57:20|32522.6|32519|32523.1|32519.5|32523.1|32519.5|32521.1|32517.5|2
1652165850000|2022-05-10 06:57:30|32523.6|32520|32521.6|32518|32524.6|32521|32521.6|32518|3
1652165860000|2022-05-10 06:57:40|32520.6|32517|32522.1|32518.5|32522.6|32519|32520.6|32517|2
1652165870000|2022-05-10 06:57:50|32523.6|32520|32522.6|32519|32526.6|32523|32521.6|32518|2
1652165880000|2022-05-10 06:58:00|32521.6|32518|32522.6|32519|32523.6|32520|32521.6|32518|4
1652165890000|2022-05-10 06:58:10|32523.1|32519.5|32530.6|32527|32530.6|32527|32522.6|32519|8
1652165900000|2022-05-10 06:58:20|32531.1|32527.5|32526.6|32523|32531.1|32527.5|32525.1|32521.5|5
1652165910000|2022-05-10 06:58:30|32526.1|32522.5|32525.1|32521.5|32526.6|32523|32524.1|32520.5|4
1652165920000|2022-05-10 06:58:40|32525.6|32522|32529.1|32525.5|32529.1|32525.5|32524.1|32520.5|5
1652165930000|2022-05-10 06:58:50|32530.6|32527|32531.1|32527.5|32531.1|32527.5|32529.6|32526|5
1652165940000|2022-05-10 06:59:00|32530.1|32526.5|32530.6|32527|32532.6|32529|32528.1|32524.5|25
1652165950000|2022-05-10 06:59:10|32530.1|32526.5|32522.6|32519|32530.1|32526.5|32522.6|32519|7
1652165960000|2022-05-10 06:59:20|32523.1|32519.5|32524.1|32520.5|32525.1|32521.5|32518.1|32514.5|22
1652165970000|2022-05-10 06:59:30|32523.6|32520|32525.1|32521.5|32526.1|32522.5|32522.1|32518.5|9
1652165980000|2022-05-10 06:59:40|32524.6|32521|32519.6|32516|32525.1|32521.5|32519.6|32516|5
1652165990000|2022-05-10 06:59:50|32519.1|32515.5|32510.1|32506.5|32522.1|32518.5|32509.6|32506|37
1652166000000|2022-05-10 07:00:00|32510.6|32507|32510.6|32507|32518.6|32515|32508.1|32504.5|57
1652166010000|2022-05-10 07:00:10|32510.1|32506.5|32502.6|32499|32513.6|32510|32502.6|32499|40
1652166020000|2022-05-10 07:00:20|32503.1|32499.5|32494.6|32491|32503.1|32499.5|32494.6|32491|24
1652166030000|2022-05-10 07:00:30|32494.1|32490.5|32489.6|32486|32496.1|32492.5|32487.1|32483.5|16
1652166040000|2022-05-10 07:00:40|32489.1|32485.5|32500.6|32497|32501.1|32497.5|32489.1|32485.5|17
1652166050000|2022-05-10 07:00:50|32501.1|32497.5|32494.6|32491|32504.6|32501|32493.6|32490|32
1652166060000|2022-05-10 07:01:00|32495.1|32491.5|32499.6|32496|32502.1|32498.5|32492.6|32489|21
1652166070000|2022-05-10 07:01:10|32499.1|32495.5|32500.1|32496.5|32506.6|32503|32498.6|32495|27
1652166080000|2022-05-10 07:01:20|32498.6|32495|32499.6|32496|32501.6|32498|32496.6|32493|28
1652166090000|2022-05-10 07:01:30|32500.1|32496.5|32495.1|32491.5|32501.1|32497.5|32494.6|32491|6
1652166100000|2022-05-10 07:01:40|32494.6|32491|32489.6|32486|32495.6|32492|32489.6|32486|10
1652166110000|2022-05-10 07:01:50|32490.1|32486.5|32493.6|32490|32493.6|32490|32489.6|32486|33
1652166120000|2022-05-10 07:02:00|32493.1|32489.5|32489.1|32485.5|32493.6|32490|32484.6|32481|12
1652166130000|2022-05-10 07:02:10|32489.6|32486|32488.1|32484.5|32492.6|32489|32487.6|32484|6
1652166140000|2022-05-10 07:02:20|32487.6|32484|32485.6|32482|32489.1|32485.5|32482.6|32479|17
1652166150000|2022-05-10 07:02:30|32484.6|32481|32488.6|32485|32490.1|32486.5|32482.6|32479|14
1652166160000|2022-05-10 07:02:40|32488.1|32484.5|32491.6|32488|32492.1|32488.5|32487.6|32484|7
1652166170000|2022-05-10 07:02:50|32492.1|32488.5|32488.6|32485|32494.6|32491|32486.6|32483|7
1652166180000|2022-05-10 07:03:00|32488.1|32484.5|32483.6|32480|32490.6|32487|32481.6|32478|26
1652166190000|2022-05-10 07:03:10|32483.1|32479.5|32488.6|32485|32489.6|32486|32483.1|32479.5|4
1652166200000|2022-05-10 07:03:20|32488.1|32484.5|32497.1|32493.5|32497.6|32494|32488.1|32484.5|20
1652166210000|2022-05-10 07:03:30|32496.6|32493|32491.6|32488|32497.6|32494|32491.6|32488|19
1652166220000|2022-05-10 07:03:40|32492.1|32488.5|32487.6|32484|32494.6|32491|32487.1|32483.5|6
1652166230000|2022-05-10 07:03:50|32487.1|32483.5|32483.6|32480|32488.6|32485|32483.1|32479.5|8
1652166240000|2022-05-10 07:04:00|32484.1|32480.5|32478.6|32475|32485.1|32481.5|32475.6|32472|34
1652166250000|2022-05-10 07:04:10|32478.1|32474.5|32477.1|32473.5|32479.1|32475.5|32474.1|32470.5|57
1652166260000|2022-05-10 07:04:20|32477.6|32474|32479.1|32475.5|32480.6|32477|32474.6|32471|44
1652166270000|2022-05-10 07:04:30|32479.6|32476|32473.1|32469.5|32482.1|32478.5|32473.1|32469.5|12
1652166280000|2022-05-10 07:04:40|32473.6|32470|32476.1|32472.5|32477.6|32474|32473.1|32469.5|12
1652166290000|2022-05-10 07:04:50|32476.6|32473|32474.6|32471|32479.1|32475.5|32473.6|32470|19
1652166300000|2022-05-10 07:05:00|32475.1|32471.5|32475.6|32472|32476.1|32472.5|32474.1|32470.5|13
1652166310000|2022-05-10 07:05:10|32474.1|32470.5|32481.6|32478|32482.1|32478.5|32473.6|32470|17
1652166320000|2022-05-10 07:05:20|32482.1|32478.5|32486.6|32483|32486.6|32483|32480.1|32476.5|21
1652166330000|2022-05-10 07:05:30|32486.1|32482.5|32493.1|32489.5|32493.1|32489.5|32486.1|32482.5|15
1652166340000|2022-05-10 07:05:40|32493.6|32490|32495.6|32492|32495.6|32492|32491.6|32488|9
1652166350000|2022-05-10 07:05:50|32495.1|32491.5|32505.6|32502|32506.1|32502.5|32493.1|32489.5|22
1652166360000|2022-05-10 07:06:00|32504.6|32501|32494.1|32490.5|32504.6|32501|32493.6|32490|32
1652166370000|2022-05-10 07:06:10|32494.6|32491|32498.6|32495|32498.6|32495|32491.1|32487.5|4
1652166380000|2022-05-10 07:06:20|32498.1|32494.5|32493.6|32490|32500.6|32497|32493.1|32489.5|2
1652166390000|2022-05-10 07:06:30|32494.1|32490.5|32494.1|32490.5|32497.6|32494|32494.1|32490.5|2
1652166400000|2022-05-10 07:06:40|32492.6|32489|32485.1|32481.5|32492.6|32489|32484.6|32481|26
1652166410000|2022-05-10 07:06:50|32484.6|32481|32490.6|32487|32497.6|32494|32484.6|32481|16
1652166420000|2022-05-10 07:07:00|32491.1|32487.5|32491.6|32488|32493.1|32489.5|32489.1|32485.5|3
1652166430000|2022-05-10 07:07:10|32490.6|32487|32501.1|32497.5|32501.6|32498|32490.6|32487|12
1652166440000|2022-05-10 07:07:20|32500.1|32496.5|32503.6|32500|32504.1|32500.5|32497.6|32494|14
1652166450000|2022-05-10 07:07:30|32503.1|32499.5|32513.6|32510|32518.1|32514.5|32502.6|32499|45
1652166460000|2022-05-10 07:07:40|32512.6|32509|32510.6|32507|32515.1|32511.5|32507.1|32503.5|0
1652166470000|2022-05-10 07:07:50|32510.1|32506.5|32511.6|32508|32512.1|32508.5|32508.1|32504.5|1
1652166480000|2022-05-10 07:08:00|32511.1|32507.5|32514.6|32511|32520.6|32517|32511.1|32507.5|17
1652166490000|2022-05-10 07:08:10|32514.1|32510.5|32514.6|32511|32516.6|32513|32508.1|32504.5|34
1652166500000|2022-05-10 07:08:20|32514.1|32510.5|32514.1|32510.5|32515.6|32512|32512.6|32509|2
1652166510000|2022-05-10 07:08:30|32512.6|32509|32502.6|32499|32512.6|32509|32500.1|32496.5|3
1652166520000|2022-05-10 07:08:40|32502.1|32498.5|32493.1|32489.5|32502.6|32499|32491.1|32487.5|12
1652166530000|2022-05-10 07:08:50|32492.6|32489|32482.1|32478.5|32492.6|32489|32478.6|32475|17
1652166540000|2022-05-10 07:09:00|32481.6|32478|32496.1|32492.5|32496.1|32492.5|32480.6|32477|8
1652166550000|2022-05-10 07:09:10|32496.6|32493|32485.1|32481.5|32496.6|32493|32483.6|32480|15
1652166560000|2022-05-10 07:09:20|32484.6|32481|32487.1|32483.5|32492.1|32488.5|32479.1|32475.5|20
1652166570000|2022-05-10 07:09:30|32487.6|32484|32480.6|32477|32490.6|32487|32479.6|32476|14
1652166580000|2022-05-10 07:09:40|32480.1|32476.5|32478.1|32474.5|32482.6|32479|32477.1|32473.5|20
1652166590000|2022-05-10 07:09:50|32477.6|32474|32472.6|32469|32477.6|32474|32469.1|32465.5|29
1652166600000|2022-05-10 07:10:00|32472.1|32468.5|32468.6|32465|32472.1|32468.5|32465.6|32462|13
1652166610000|2022-05-10 07:10:10|32468.1|32464.5|32465.1|32461.5|32473.1|32469.5|32465.1|32461.5|17
1652166620000|2022-05-10 07:10:20|32464.6|32461|32460.6|32457|32465.6|32462|32460.1|32456.5|13
1652166630000|2022-05-10 07:10:30|32460.1|32456.5|32452.6|32449|32460.1|32456.5|32450.6|32447|17
1652166640000|2022-05-10 07:10:40|32453.1|32449.5|32454.1|32450.5|32458.6|32455|32453.1|32449.5|25
1652166650000|2022-05-10 07:10:50|32453.6|32450|32455.1|32451.5|32456.6|32453|32453.6|32450|14
1652166660000|2022-05-10 07:11:00|32454.6|32451|32456.6|32453|32459.1|32455.5|32454.6|32451|17
1652166670000|2022-05-10 07:11:10|32456.1|32452.5|32447.6|32444|32459.1|32455.5|32447.6|32444|15
1652166680000|2022-05-10 07:11:20|32447.1|32443.5|32443.1|32439.5|32448.6|32445|32439.1|32435.5|39
1652166690000|2022-05-10 07:11:30|32443.6|32440|32449.6|32446|32449.6|32446|32442.1|32438.5|9
1652166700000|2022-05-10 07:11:40|32449.1|32445.5|32441.6|32438|32449.1|32445.5|32440.6|32437|17
1652166710000|2022-05-10 07:11:50|32441.1|32437.5|32447.1|32443.5|32448.6|32445|32440.6|32437|40
1652166720000|2022-05-10 07:12:00|32445.6|32442|32440.6|32437|32445.6|32442|32440.6|32437|10
1652166730000|2022-05-10 07:12:10|32441.1|32437.5|32441.6|32438|32444.6|32441|32438.6|32435|26
1652166740000|2022-05-10 07:12:20|32442.1|32438.5|32446.6|32443|32446.6|32443|32442.1|32438.5|5
1652166750000|2022-05-10 07:12:30|32447.1|32443.5|32460.6|32457|32460.6|32457|32445.6|32442|28
1652166760000|2022-05-10 07:12:40|32460.1|32456.5|32456.6|32453|32460.6|32457|32451.6|32448|51
1652166770000|2022-05-10 07:12:50|32457.1|32453.5|32453.1|32449.5|32457.1|32453.5|32453.1|32449.5|3
1652166780000|2022-05-10 07:13:00|32452.6|32449|32452.1|32448.5|32452.6|32449|32442.6|32439|26
1652166790000|2022-05-10 07:13:10|32455.1|32451.5|32450.6|32447|32456.1|32452.5|32450.1|32446.5|9
1652166800000|2022-05-10 07:13:20|32450.1|32446.5|32442.6|32439|32450.1|32446.5|32442.1|32438.5|7
1652166810000|2022-05-10 07:13:30|32443.1|32439.5|32444.6|32441|32444.6|32441|32438.1|32434.5|12
1652166820000|2022-05-10 07:13:40|32445.1|32441.5|32453.6|32450|32454.6|32451|32444.6|32441|2
1652166830000|2022-05-10 07:13:50|32453.1|32449.5|32460.6|32457|32460.6|32457|32452.6|32449|7
1652166840000|2022-05-10 07:14:00|32463.1|32459.5|32459.1|32455.5|32466.1|32462.5|32458.1|32454.5|11
1652166850000|2022-05-10 07:14:10|32459.6|32456|32451.6|32448|32461.1|32457.5|32450.1|32446.5|11
1652166860000|2022-05-10 07:14:20|32452.1|32448.5|32453.1|32449.5|32457.1|32453.5|32449.1|32445.5|17
1652166870000|2022-05-10 07:14:30|32452.6|32449|32460.6|32457|32460.6|32457|32451.6|32448|9
1652166880000|2022-05-10 07:14:40|32461.6|32458|32464.6|32461|32467.1|32463.5|32460.6|32457|7
1652166890000|2022-05-10 07:14:50|32464.1|32460.5|32468.6|32465|32471.1|32467.5|32463.6|32460|4
1652166900000|2022-05-10 07:15:00|32468.1|32464.5|32450.1|32446.5|32468.1|32464.5|32447.1|32443.5|12
1652166910000|2022-05-10 07:15:10|32449.1|32445.5|32457.1|32453.5|32457.1|32453.5|32449.1|32445.5|5
1652166920000|2022-05-10 07:15:20|32458.1|32454.5|32461.1|32457.5|32464.6|32461|32457.6|32454|1
1652166930000|2022-05-10 07:15:30|32464.1|32460.5|32469.6|32466|32469.6|32466|32464.1|32460.5|6
1652166940000|2022-05-10 07:15:40|32470.1|32466.5|32477.1|32473.5|32482.6|32479|32470.1|32466.5|29
1652166950000|2022-05-10 07:15:50|32476.6|32473|32468.6|32465|32476.6|32473|32466.6|32463|5
1652166960000|2022-05-10 07:16:00|32469.1|32465.5|32482.6|32479|32484.6|32481|32469.1|32465.5|16
1652166970000|2022-05-10 07:16:10|32483.6|32480|32486.1|32482.5|32487.1|32483.5|32483.1|32479.5|8
1652166980000|2022-05-10 07:16:20|32484.1|32480.5|32487.6|32484|32494.1|32490.5|32481.6|32478|32
1652166990000|2022-05-10 07:16:30|32487.1|32483.5|32481.6|32478|32488.1|32484.5|32481.1|32477.5|5
1652167000000|2022-05-10 07:16:40|32481.1|32477.5|32484.1|32480.5|32485.1|32481.5|32477.6|32474|8
1652167010000|2022-05-10 07:16:50|32487.1|32483.5|32487.1|32483.5|32490.1|32486.5|32485.6|32482|5
1652167020000|2022-05-10 07:17:00|32487.6|32484|32494.6|32491|32497.1|32493.5|32484.1|32480.5|17
1652167030000|2022-05-10 07:17:10|32495.1|32491.5|32499.1|32495.5|32501.1|32497.5|32494.6|32491|27
1652167040000|2022-05-10 07:17:20|32498.1|32494.5|32490.1|32486.5|32500.1|32496.5|32490.1|32486.5|25
1652167050000|2022-05-10 07:17:30|32489.6|32486|32490.1|32486.5|32491.6|32488|32487.1|32483.5|8
1652167060000|2022-05-10 07:17:40|32489.6|32486|32489.6|32486|32490.1|32486.5|32487.6|32484|1
1652167070000|2022-05-10 07:17:50|32490.6|32487|32499.1|32495.5|32500.1|32496.5|32490.6|32487|4
1652167080000|2022-05-10 07:18:00|32499.6|32496|32493.6|32490|32502.6|32499|32489.1|32485.5|7
1652167090000|2022-05-10 07:18:10|32494.1|32490.5|32493.6|32490|32495.1|32491.5|32488.6|32485|11
1652167100000|2022-05-10 07:18:20|32493.1|32489.5|32492.1|32488.5|32493.1|32489.5|32489.1|32485.5|2
1652167110000|2022-05-10 07:18:30|32488.6|32485|32481.1|32477.5|32489.1|32485.5|32479.1|32475.5|10
1652167120000|2022-05-10 07:18:40|32480.6|32477|32478.1|32474.5|32481.1|32477.5|32476.1|32472.5|4
1652167130000|2022-05-10 07:18:50|32478.6|32475|32474.6|32471|32478.6|32475|32472.6|32469|3
1652167140000|2022-05-10 07:19:00|32475.1|32471.5|32485.1|32481.5|32485.6|32482|32473.6|32470|9
1652167150000|2022-05-10 07:19:10|32489.6|32486|32484.1|32480.5|32491.6|32488|32483.6|32480|16
1652167160000|2022-05-10 07:19:20|32485.1|32481.5|32478.1|32474.5|32486.1|32482.5|32477.6|32474|3
1652167170000|2022-05-10 07:19:30|32477.6|32474|32473.1|32469.5|32478.1|32474.5|32472.6|32469|6
1652167180000|2022-05-10 07:19:40|32473.6|32470|32474.1|32470.5|32475.1|32471.5|32471.6|32468|7
1652167190000|2022-05-10 07:19:50|32474.6|32471|32477.1|32473.5|32481.1|32477.5|32473.6|32470|8
1652167200000|2022-05-10 07:20:00|32476.1|32472.5|32479.1|32475.5|32479.6|32476|32475.1|32471.5|3
1652167210000|2022-05-10 07:20:10|32478.6|32475|32480.1|32476.5|32482.6|32479|32478.6|32475|1
1652167220000|2022-05-10 07:20:20|32480.6|32477|32482.6|32479|32488.1|32484.5|32480.6|32477|9
1652167230000|2022-05-10 07:20:30|32483.1|32479.5|32488.6|32485|32489.1|32485.5|32481.6|32478|7
1652167240000|2022-05-10 07:20:40|32489.1|32485.5|32490.6|32487|32491.1|32487.5|32488.1|32484.5|2
1652167250000|2022-05-10 07:20:50|32491.1|32487.5|32489.6|32486|32491.1|32487.5|32489.6|32486|3
1652167260000|2022-05-10 07:21:00|32490.1|32486.5|32494.6|32491|32494.6|32491|32490.1|32486.5|4
1652167270000|2022-05-10 07:21:10|32494.1|32490.5|32500.6|32497|32502.6|32499|32492.6|32489|14
1652167280000|2022-05-10 07:21:20|32500.1|32496.5|32498.6|32495|32501.1|32497.5|32492.1|32488.5|32
1652167290000|2022-05-10 07:21:30|32498.1|32494.5|32498.6|32495|32500.1|32496.5|32497.1|32493.5|6
1652167300000|2022-05-10 07:21:40|32498.1|32494.5|32492.1|32488.5|32498.1|32494.5|32492.1|32488.5|3
1652167310000|2022-05-10 07:21:50|32492.6|32489|32497.1|32493.5|32497.6|32494|32492.1|32488.5|1
1652167320000|2022-05-10 07:22:00|32497.6|32494|32484.1|32480.5|32498.1|32494.5|32484.1|32480.5|8
1652167330000|2022-05-10 07:22:10|32484.6|32481|32485.1|32481.5|32486.1|32482.5|32481.1|32477.5|3
1652167340000|2022-05-10 07:22:20|32485.6|32482|32492.1|32488.5|32493.6|32490|32485.6|32482|6
1652167350000|2022-05-10 07:22:30|32491.1|32487.5|32493.1|32489.5|32493.1|32489.5|32489.6|32486|1
1652167360000|2022-05-10 07:22:40|32493.6|32490|32500.6|32497|32500.6|32497|32491.1|32487.5|10
1652167370000|2022-05-10 07:22:50|32503.1|32499.5|32505.1|32501.5|32506.6|32503|32501.6|32498|9
1652167380000|2022-05-10 07:23:00|32505.6|32502|32506.1|32502.5|32509.6|32506|32504.6|32501|8
1652167390000|2022-05-10 07:23:10|32505.6|32502|32513.6|32510|32517.6|32514|32505.1|32501.5|21
1652167400000|2022-05-10 07:23:20|32514.1|32510.5|32514.6|32511|32515.1|32511.5|32511.1|32507.5|1
1652167410000|2022-05-10 07:23:30|32515.1|32511.5|32504.6|32501|32517.6|32514|32503.6|32500|14
1652167420000|2022-05-10 07:23:40|32505.1|32501.5|32504.6|32501|32505.1|32501.5|32502.6|32499|6
1652167430000|2022-05-10 07:23:50|32505.1|32501.5|32504.1|32500.5|32505.6|32502|32503.6|32500|1
1652167440000|2022-05-10 07:24:00|32504.6|32501|32498.1|32494.5|32506.6|32503|32493.6|32490|11
1652167450000|2022-05-10 07:24:10|32498.6|32495|32501.1|32497.5|32502.6|32499|32498.1|32494.5|2
1652167460000|2022-05-10 07:24:20|32500.6|32497|32501.1|32497.5|32504.1|32500.5|32498.6|32495|4
1652167470000|2022-05-10 07:24:30|32501.6|32498|32506.1|32502.5|32512.6|32509|32501.6|32498|9
1652167480000|2022-05-10 07:24:40|32506.6|32503|32516.6|32513|32517.1|32513.5|32506.6|32503|11
1652167490000|2022-05-10 07:24:50|32517.1|32513.5|32518.6|32515|32525.1|32521.5|32517.1|32513.5|19
1652167500000|2022-05-10 07:25:00|32518.1|32514.5|32514.6|32511|32521.1|32517.5|32513.6|32510|34
1652167510000|2022-05-10 07:25:10|32514.1|32510.5|32519.1|32515.5|32520.6|32517|32507.1|32503.5|7
1652167520000|2022-05-10 07:25:20|32518.6|32515|32518.1|32514.5|32522.6|32519|32518.1|32514.5|13
1652167530000|2022-05-10 07:25:30|32517.6|32514|32514.6|32511|32520.1|32516.5|32514.1|32510.5|8
1652167540000|2022-05-10 07:25:40|32515.1|32511.5|32524.1|32520.5|32526.1|32522.5|32512.1|32508.5|32
1652167550000|2022-05-10 07:25:50|32524.6|32521|32519.6|32516|32529.1|32525.5|32518.1|32514.5|30
1652167560000|2022-05-10 07:26:00|32520.1|32516.5|32517.6|32514|32522.1|32518.5|32516.1|32512.5|14
1652167570000|2022-05-10 07:26:10|32517.1|32513.5|32526.1|32522.5|32526.1|32522.5|32515.6|32512|11
1652167580000|2022-05-10 07:26:20|32525.6|32522|32525.1|32521.5|32527.1|32523.5|32523.1|32519.5|8
1652167590000|2022-05-10 07:26:30|32523.6|32520|32521.6|32518|32524.1|32520.5|32520.1|32516.5|7
1652167600000|2022-05-10 07:26:40|32522.1|32518.5|32525.6|32522|32527.6|32524|32520.1|32516.5|14
1652167610000|2022-05-10 07:26:50|32525.1|32521.5|32524.6|32521|32525.6|32522|32520.6|32517|4
1652167620000|2022-05-10 07:27:00|32526.1|32522.5|32525.1|32521.5|32528.1|32524.5|32524.6|32521|11
1652167630000|2022-05-10 07:27:10|32524.1|32520.5|32523.6|32520|32527.1|32523.5|32523.1|32519.5|14
1652167640000|2022-05-10 07:27:20|32522.6|32519|32517.1|32513.5|32522.6|32519|32516.1|32512.5|11
1652167650000|2022-05-10 07:27:30|32517.6|32514|32512.1|32508.5|32518.1|32514.5|32511.1|32507.5|4
1652167660000|2022-05-10 07:27:40|32511.6|32508|32514.6|32511|32516.1|32512.5|32508.1|32504.5|19
1652167670000|2022-05-10 07:27:50|32515.1|32511.5|32506.6|32503|32515.6|32512|32506.6|32503|5
1652167680000|2022-05-10 07:28:00|32504.1|32500.5|32500.6|32497|32505.1|32501.5|32498.6|32495|12
1652167690000|2022-05-10 07:28:10|32501.6|32498|32513.1|32509.5|32513.6|32510|32501.1|32497.5|20
1652167700000|2022-05-10 07:28:20|32513.6|32510|32512.6|32509|32516.1|32512.5|32511.6|32508|1
1652167710000|2022-05-10 07:28:30|32513.1|32509.5|32508.1|32504.5|32513.6|32510|32507.6|32504|7
1652167720000|2022-05-10 07:28:40|32507.6|32504|32508.6|32505|32508.6|32505|32501.6|32498|6
1652167730000|2022-05-10 07:28:50|32508.1|32504.5|32508.6|32505|32509.1|32505.5|32506.6|32503|3
1652167740000|2022-05-10 07:29:00|32509.1|32505.5|32510.6|32507|32511.6|32508|32506.1|32502.5|7
1652167750000|2022-05-10 07:29:10|32510.1|32506.5|32511.6|32508|32514.6|32511|32510.1|32506.5|4
1652167760000|2022-05-10 07:29:20|32512.1|32508.5|32510.6|32507|32513.6|32510|32509.6|32506|2
1652167770000|2022-05-10 07:29:30|32511.1|32507.5|32510.6|32507|32511.1|32507.5|32505.1|32501.5|136
1652167780000|2022-05-10 07:29:40|32509.6|32506|32513.6|32510|32513.6|32510|32509.6|32506|0
1652167790000|2022-05-10 07:29:50|32513.1|32509.5|32507.6|32504|32513.1|32509.5|32506.1|32502.5|4
1652167800000|2022-05-10 07:30:00|32508.1|32504.5|32485.6|32482|32508.1|32504.5|32484.6|32481|212
1652167810000|2022-05-10 07:30:10|32485.1|32481.5|32485.6|32482|32490.6|32487|32484.6|32481|165
1652167820000|2022-05-10 07:30:20|32486.1|32482.5|32484.1|32480.5|32488.6|32485|32480.6|32477|229
1652167830000|2022-05-10 07:30:30|32485.6|32482|32481.6|32478|32487.6|32484|32480.6|32477|12
1652167840000|2022-05-10 07:30:40|32481.1|32477.5|32471.6|32468|32481.1|32477.5|32471.6|32468|20
1652167850000|2022-05-10 07:30:50|32472.1|32468.5|32477.1|32473.5|32481.1|32477.5|32469.6|32466|26
1652167860000|2022-05-10 07:31:00|32477.6|32474|32472.6|32469|32479.6|32476|32472.6|32469|12
1652167870000|2022-05-10 07:31:10|32472.1|32468.5|32478.6|32475|32479.1|32475.5|32468.1|32464.5|39
1652167880000|2022-05-10 07:31:20|32479.1|32475.5|32475.1|32471.5|32483.1|32479.5|32475.1|32471.5|10
1652167890000|2022-05-10 07:31:30|32476.1|32472.5|32478.6|32475|32479.6|32476|32474.1|32470.5|11
1652167900000|2022-05-10 07:31:40|32479.1|32475.5|32471.1|32467.5|32480.6|32477|32471.1|32467.5|15
1652167910000|2022-05-10 07:31:50|32470.6|32467|32460.1|32456.5|32470.6|32467|32460.1|32456.5|16
1652167920000|2022-05-10 07:32:00|32461.6|32458|32464.6|32461|32471.1|32467.5|32461.6|32458|16
1652167930000|2022-05-10 07:32:10|32465.1|32461.5|32468.1|32464.5|32468.1|32464.5|32463.6|32460|9
1652167940000|2022-05-10 07:32:20|32469.1|32465.5|32462.6|32459|32469.1|32465.5|32461.1|32457.5|14
1652167950000|2022-05-10 07:32:30|32462.1|32458.5|32462.6|32459|32466.6|32463|32461.1|32457.5|3
1652167960000|2022-05-10 07:32:40|32463.1|32459.5|32466.1|32462.5|32468.1|32464.5|32461.6|32458|11
1652167970000|2022-05-10 07:32:50|32465.6|32462|32464.1|32460.5|32466.6|32463|32464.1|32460.5|11
1652167980000|2022-05-10 07:33:00|32462.6|32459|32462.1|32458.5|32465.6|32462|32461.6|32458|17
1652167990000|2022-05-10 07:33:10|32462.6|32459|32456.6|32453|32462.6|32459|32455.1|32451.5|8
1652168000000|2022-05-10 07:33:20|32457.1|32453.5|32455.6|32452|32458.1|32454.5|32454.6|32451|17
1652168010000|2022-05-10 07:33:30|32456.1|32452.5|32459.6|32456|32459.6|32456|32454.6|32451|5
1652168020000|2022-05-10 07:33:40|32459.1|32455.5|32455.6|32452|32460.6|32457|32455.6|32452|2
1652168030000|2022-05-10 07:33:50|32456.1|32452.5|32466.1|32462.5|32467.1|32463.5|32454.1|32450.5|18
1652168040000|2022-05-10 07:34:00|32466.6|32463|32463.1|32459.5|32466.6|32463|32461.6|32458|4
1652168050000|2022-05-10 07:34:10|32462.6|32459|32461.1|32457.5|32465.6|32462|32460.1|32456.5|3
1652168060000|2022-05-10 07:34:20|32460.1|32456.5|32450.6|32447|32460.6|32457|32449.6|32446|9
1652168070000|2022-05-10 07:34:30|32450.1|32446.5|32440.6|32437|32450.1|32446.5|32426.1|32422.5|114
1652168080000|2022-05-10 07:34:40|32441.1|32437.5|32438.6|32435|32443.6|32440|32437.6|32434|10
1652168090000|2022-05-10 07:34:50|32438.1|32434.5|32444.6|32441|32445.1|32441.5|32437.6|32434|34
1652168100000|2022-05-10 07:35:00|32448.6|32445|32441.6|32438|32457.6|32454|32440.6|32437|28
1652168110000|2022-05-10 07:35:10|32441.1|32437.5|32443.6|32440|32447.6|32444|32439.1|32435.5|10
1652168120000|2022-05-10 07:35:20|32443.1|32439.5|32445.6|32442|32450.6|32447|32443.1|32439.5|4
1652168130000|2022-05-10 07:35:30|32445.1|32441.5|32452.1|32448.5|32454.6|32451|32444.1|32440.5|8
1652168140000|2022-05-10 07:35:40|32451.6|32448|32454.1|32450.5|32454.1|32450.5|32451.1|32447.5|3
1652168150000|2022-05-10 07:35:50|32454.6|32451|32451.6|32448|32458.6|32455|32450.6|32447|17
1652168160000|2022-05-10 07:36:00|32451.1|32447.5|32451.6|32448|32452.6|32449|32450.1|32446.5|7
1652168170000|2022-05-10 07:36:10|32451.1|32447.5|32453.1|32449.5|32454.1|32450.5|32444.1|32440.5|21
1652168180000|2022-05-10 07:36:20|32453.6|32450|32452.6|32449|32463.6|32460|32451.6|32448|22
1652168190000|2022-05-10 07:36:30|32452.1|32448.5|32457.1|32453.5|32457.1|32453.5|32451.6|32448|5
1652168200000|2022-05-10 07:36:40|32456.6|32453|32454.6|32451|32458.6|32455|32452.1|32448.5|6
1652168210000|2022-05-10 07:36:50|32454.1|32450.5|32451.1|32447.5|32455.6|32452|32449.6|32446|1
1652168220000|2022-05-10 07:37:00|32450.6|32447|32458.1|32454.5|32458.6|32455|32449.6|32446|8
1652168230000|2022-05-10 07:37:10|32457.6|32454|32463.1|32459.5|32463.1|32459.5|32457.6|32454|5
1652168240000|2022-05-10 07:37:20|32463.6|32460|32460.6|32457|32464.1|32460.5|32459.1|32455.5|7
1652168250000|2022-05-10 07:37:30|32461.1|32457.5|32453.1|32449.5|32462.1|32458.5|32453.1|32449.5|6
1652168260000|2022-05-10 07:37:40|32453.6|32450|32455.6|32452|32455.6|32452|32453.6|32450|2
1652168270000|2022-05-10 07:37:50|32456.1|32452.5|32454.1|32450.5|32456.6|32453|32451.6|32448|8
1652168280000|2022-05-10 07:38:00|32454.6|32451|32477.1|32473.5|32479.1|32475.5|32454.6|32451|24
1652168290000|2022-05-10 07:38:10|32477.6|32474|32478.6|32475|32481.1|32477.5|32475.1|32471.5|14
1652168300000|2022-05-10 07:38:20|32479.1|32475.5|32478.6|32475|32481.1|32477.5|32472.1|32468.5|21
1652168310000|2022-05-10 07:38:30|32478.1|32474.5|32478.1|32474.5|32479.6|32476|32471.6|32468|7
1652168320000|2022-05-10 07:38:40|32477.6|32474|32481.6|32478|32481.6|32478|32476.6|32473|9
1652168330000|2022-05-10 07:38:50|32481.1|32477.5|32482.6|32479|32486.1|32482.5|32479.6|32476|5
1652168340000|2022-05-10 07:39:00|32483.1|32479.5|32494.1|32490.5|32495.1|32491.5|32483.1|32479.5|9
1652168350000|2022-05-10 07:39:10|32494.6|32491|32498.1|32494.5|32498.1|32494.5|32490.6|32487|6
1652168360000|2022-05-10 07:39:20|32498.6|32495|32492.1|32488.5|32501.6|32498|32492.1|32488.5|13
1652168370000|2022-05-10 07:39:30|32492.6|32489|32490.6|32487|32499.1|32495.5|32490.6|32487|14
1652168380000|2022-05-10 07:39:40|32491.1|32487.5|32490.1|32486.5|32491.6|32488|32485.1|32481.5|13
1652168390000|2022-05-10 07:39:50|32490.6|32487|32490.6|32487|32493.6|32490|32489.6|32486|4
1652168400000|2022-05-10 07:40:00|32490.1|32486.5|32498.6|32495|32499.6|32496|32489.6|32486|20
1652168410000|2022-05-10 07:40:10|32498.1|32494.5|32497.1|32493.5|32498.6|32495|32491.6|32488|41
1652168420000|2022-05-10 07:40:20|32496.6|32493|32499.1|32495.5|32500.6|32497|32494.1|32490.5|4
1652168430000|2022-05-10 07:40:30|32498.6|32495|32510.1|32506.5|32511.6|32508|32498.6|32495|29
1652168440000|2022-05-10 07:40:40|32509.6|32506|32504.6|32501|32510.1|32506.5|32504.6|32501|8
1652168450000|2022-05-10 07:40:50|32504.1|32500.5|32505.6|32502|32506.6|32503|32498.1|32494.5|12
1652168460000|2022-05-10 07:41:00|32505.1|32501.5|32492.6|32489|32508.1|32504.5|32492.1|32488.5|12
1652168470000|2022-05-10 07:41:10|32494.1|32490.5|32489.6|32486|32494.6|32491|32489.6|32486|2
1652168480000|2022-05-10 07:41:20|32488.1|32484.5|32485.6|32482|32489.6|32486|32482.6|32479|8
1652168490000|2022-05-10 07:41:30|32487.1|32483.5|32493.1|32489.5|32493.1|32489.5|32486.6|32483|9
1652168500000|2022-05-10 07:41:40|32492.6|32489|32494.1|32490.5|32495.6|32492|32488.1|32484.5|7
1652168510000|2022-05-10 07:41:50|32496.1|32492.5|32493.6|32490|32497.6|32494|32492.6|32489|4
1652168520000|2022-05-10 07:42:00|32493.1|32489.5|32489.1|32485.5|32493.1|32489.5|32489.1|32485.5|6
1652168530000|2022-05-10 07:42:10|32488.6|32485|32473.1|32469.5|32488.6|32485|32471.6|32468|45
1652168540000|2022-05-10 07:42:20|32472.6|32469|32473.1|32469.5|32474.1|32470.5|32465.6|32462|16
1652168550000|2022-05-10 07:42:30|32473.6|32470|32474.1|32470.5|32475.1|32471.5|32470.1|32466.5|16
1652168560000|2022-05-10 07:42:40|32473.6|32470|32468.1|32464.5|32475.1|32471.5|32468.1|32464.5|7
1652168570000|2022-05-10 07:42:50|32467.6|32464|32454.6|32451|32468.1|32464.5|32453.6|32450|28
1652168580000|2022-05-10 07:43:00|32455.1|32451.5|32450.6|32447|32457.6|32454|32450.6|32447|15
1652168590000|2022-05-10 07:43:10|32451.1|32447.5|32451.6|32448|32457.1|32453.5|32450.6|32447|16
1652168600000|2022-05-10 07:43:20|32451.1|32447.5|32449.6|32446|32452.6|32449|32448.1|32444.5|13
1652168610000|2022-05-10 07:43:30|32450.1|32446.5|32459.1|32455.5|32460.1|32456.5|32450.1|32446.5|7
1652168620000|2022-05-10 07:43:40|32458.6|32455|32456.1|32452.5|32461.6|32458|32454.1|32450.5|4
1652168630000|2022-05-10 07:43:50|32455.6|32452|32456.6|32453|32457.6|32454|32452.6|32449|3
1652168640000|2022-05-10 07:44:00|32457.1|32453.5|32458.6|32455|32460.1|32456.5|32456.1|32452.5|8
1652168650000|2022-05-10 07:44:10|32459.1|32455.5|32460.6|32457|32461.6|32458|32458.6|32455|6
1652168660000|2022-05-10 07:44:20|32460.1|32456.5|32453.1|32449.5|32465.6|32462|32449.6|32446|33
1652168670000|2022-05-10 07:44:30|32453.6|32450|32450.1|32446.5|32455.1|32451.5|32445.1|32441.5|13
1652168680000|2022-05-10 07:44:40|32450.6|32447|32455.1|32451.5|32456.6|32453|32450.6|32447|3
1652168690000|2022-05-10 07:44:50|32454.6|32451|32450.6|32447|32457.1|32453.5|32449.1|32445.5|13
1652168700000|2022-05-10 07:45:00|32449.6|32446|32460.6|32457|32461.1|32457.5|32447.6|32444|12
1652168710000|2022-05-10 07:45:10|32460.1|32456.5|32450.1|32446.5|32461.1|32457.5|32449.6|32446|6
1652168720000|2022-05-10 07:45:20|32449.6|32446|32445.6|32442|32451.1|32447.5|32444.1|32440.5|24
1652168730000|2022-05-10 07:45:30|32447.1|32443.5|32448.1|32444.5|32448.6|32445|32446.1|32442.5|2
1652168740000|2022-05-10 07:45:40|32447.6|32444|32447.1|32443.5|32448.6|32445|32446.6|32443|2
1652168750000|2022-05-10 07:45:50|32446.6|32443|32445.1|32441.5|32448.1|32444.5|32444.6|32441|2
1652168760000|2022-05-10 07:46:00|32445.6|32442|32441.1|32437.5|32446.6|32443|32441.1|32437.5|4
1652168770000|2022-05-10 07:46:10|32442.1|32438.5|32438.1|32434.5|32442.6|32439|32437.6|32434|11
1652168780000|2022-05-10 07:46:20|32437.6|32434|32437.6|32434|32440.1|32436.5|32434.6|32431|69
1652168790000|2022-05-10 07:46:30|32438.1|32434.5|32437.6|32434|32441.1|32437.5|32436.1|32432.5|61
1652168800000|2022-05-10 07:46:40|32438.1|32434.5|32440.6|32437|32445.1|32441.5|32435.1|32431.5|27
1652168810000|2022-05-10 07:46:50|32440.1|32436.5|32437.6|32434|32443.6|32440|32436.6|32433|5
1652168820000|2022-05-10 07:47:00|32437.1|32433.5|32447.6|32444|32447.6|32444|32435.1|32431.5|19
1652168830000|2022-05-10 07:47:10|32448.1|32444.5|32456.1|32452.5|32460.1|32456.5|32448.1|32444.5|22
1652168840000|2022-05-10 07:47:20|32455.1|32451.5|32461.1|32457.5|32461.1|32457.5|32453.1|32449.5|4
1652168850000|2022-05-10 07:47:30|32461.6|32458|32451.6|32448|32461.6|32458|32451.6|32448|7
1652168860000|2022-05-10 07:47:40|32449.1|32445.5|32442.6|32439|32449.1|32445.5|32442.6|32439|7
1652168870000|2022-05-10 07:47:50|32441.1|32437.5|32437.6|32434|32443.1|32439.5|32435.6|32432|5
1652168880000|2022-05-10 07:48:00|32437.1|32433.5|32440.1|32436.5|32440.1|32436.5|32435.1|32431.5|5
1652168890000|2022-05-10 07:48:10|32439.6|32436|32439.1|32435.5|32441.6|32438|32435.1|32431.5|32
1652168900000|2022-05-10 07:48:20|32438.6|32435|32437.1|32433.5|32439.1|32435.5|32435.6|32432|7
1652168910000|2022-05-10 07:48:30|32437.6|32434|32428.1|32424.5|32437.6|32434|32423.1|32419.5|193
1652168920000|2022-05-10 07:48:40|32426.1|32422.5|32437.6|32434|32438.1|32434.5|32426.1|32422.5|21
1652168930000|2022-05-10 07:48:50|32437.1|32433.5|32433.6|32430|32437.6|32434|32433.6|32430|7
1652168940000|2022-05-10 07:49:00|32434.1|32430.5|32432.1|32428.5|32435.1|32431.5|32430.6|32427|6
1652168950000|2022-05-10 07:49:10|32432.6|32429|32431.1|32427.5|32433.6|32430|32431.1|32427.5|3
1652168960000|2022-05-10 07:49:20|32430.1|32426.5|32435.6|32432|32435.6|32432|32427.1|32423.5|21
1652168970000|2022-05-10 07:49:30|32436.1|32432.5|32422.6|32419|32436.1|32432.5|32421.1|32417.5|41
1652168980000|2022-05-10 07:49:40|32422.1|32418.5|32419.1|32415.5|32422.6|32419|32417.6|32414|5
1652168990000|2022-05-10 07:49:50|32419.6|32416|32435.1|32431.5|32436.1|32432.5|32419.6|32416|14
1652169000000|2022-05-10 07:50:00|32436.1|32432.5|32441.1|32437.5|32447.1|32443.5|32435.1|32431.5|45
1652169010000|2022-05-10 07:50:10|32441.6|32438|32442.1|32438.5|32443.1|32439.5|32440.1|32436.5|7
1652169020000|2022-05-10 07:50:20|32441.1|32437.5|32445.6|32442|32447.1|32443.5|32441.1|32437.5|5
1652169030000|2022-05-10 07:50:30|32444.6|32441|32437.1|32433.5|32448.1|32444.5|32437.1|32433.5|15
1652169040000|2022-05-10 07:50:40|32438.6|32435|32439.6|32436|32443.1|32439.5|32438.6|32435|2
1652169050000|2022-05-10 07:50:50|32439.1|32435.5|32439.1|32435.5|32443.6|32440|32436.1|32432.5|15
1652169060000|2022-05-10 07:51:00|32439.6|32436|32445.1|32441.5|32447.1|32443.5|32439.1|32435.5|10
1652169070000|2022-05-10 07:51:10|32445.6|32442|32446.1|32442.5|32448.6|32445|32444.6|32441|4
1652169080000|2022-05-10 07:51:20|32445.1|32441.5|32446.1|32442.5|32447.6|32444|32445.1|32441.5|1
1652169090000|2022-05-10 07:51:30|32446.6|32443|32452.1|32448.5|32452.6|32449|32446.6|32443|5
1652169100000|2022-05-10 07:51:40|32451.1|32447.5|32460.1|32456.5|32460.1|32456.5|32450.1|32446.5|10
1652169110000|2022-05-10 07:51:50|32459.6|32456|32463.1|32459.5|32465.6|32462|32454.1|32450.5|9
1652169120000|2022-05-10 07:52:00|32464.6|32461|32460.1|32456.5|32465.1|32461.5|32459.1|32455.5|10
1652169130000|2022-05-10 07:52:10|32460.6|32457|32452.6|32449|32461.1|32457.5|32451.1|32447.5|4
1652169140000|2022-05-10 07:52:20|32452.1|32448.5|32447.1|32443.5|32454.1|32450.5|32447.1|32443.5|10
1652169150000|2022-05-10 07:52:30|32447.6|32444|32446.1|32442.5|32448.1|32444.5|32445.1|32441.5|6
1652169160000|2022-05-10 07:52:40|32445.6|32442|32452.6|32449|32457.1|32453.5|32444.1|32440.5|20
1652169170000|2022-05-10 07:52:50|32453.1|32449.5|32443.6|32440|32454.1|32450.5|32443.6|32440|6
1652169180000|2022-05-10 07:53:00|32443.1|32439.5|32424.1|32420.5|32443.1|32439.5|32422.6|32419|14
1652169190000|2022-05-10 07:53:10|32425.1|32421.5|32430.1|32426.5|32431.1|32427.5|32425.1|32421.5|32
1652169200000|2022-05-10 07:53:20|32430.6|32427|32423.6|32420|32434.1|32430.5|32423.6|32420|21
1652169210000|2022-05-10 07:53:30|32422.6|32419|32424.1|32420.5|32424.1|32420.5|32420.6|32417|11
1652169220000|2022-05-10 07:53:40|32423.6|32420|32417.6|32414|32424.1|32420.5|32417.6|32414|6
1652169230000|2022-05-10 07:53:50|32418.1|32414.5|32421.6|32418|32421.6|32418|32409.1|32405.5|36
1652169240000|2022-05-10 07:54:00|32421.1|32417.5|32421.1|32417.5|32422.1|32418.5|32418.1|32414.5|6
1652169250000|2022-05-10 07:54:10|32420.6|32417|32420.1|32416.5|32421.1|32417.5|32415.6|32412|0
1652169260000|2022-05-10 07:54:20|32420.6|32417|32421.1|32417.5|32422.6|32419|32418.1|32414.5|1
1652169270000|2022-05-10 07:54:30|32421.6|32418|32428.6|32425|32430.6|32427|32418.6|32415|8
1652169280000|2022-05-10 07:54:40|32429.1|32425.5|32422.1|32418.5|32430.6|32427|32421.6|32418|2
1652169290000|2022-05-10 07:54:50|32421.6|32418|32412.1|32408.5|32421.6|32418|32411.6|32408|13
1652169300000|2022-05-10 07:55:00|32413.1|32409.5|32403.6|32400|32419.6|32416|32403.6|32400|35
1652169310000|2022-05-10 07:55:10|32403.1|32399.5|32409.1|32405.5|32409.1|32405.5|32402.6|32399|23
1652169320000|2022-05-10 07:55:20|32407.1|32403.5|32407.6|32404|32410.6|32407|32406.1|32402.5|26
1652169330000|2022-05-10 07:55:30|32407.1|32403.5|32407.1|32403.5|32409.6|32406|32405.1|32401.5|9
1652169340000|2022-05-10 07:55:40|32407.6|32404|32419.1|32415.5|32419.1|32415.5|32407.6|32404|13
1652169350000|2022-05-10 07:55:50|32418.6|32415|32429.1|32425.5|32432.1|32428.5|32418.1|32414.5|21
1652169360000|2022-05-10 07:56:00|32428.6|32425|32444.1|32440.5|32445.6|32442|32424.6|32421|19
1652169370000|2022-05-10 07:56:10|32443.6|32440|32441.1|32437.5|32445.1|32441.5|32437.6|32434|31
1652169380000|2022-05-10 07:56:20|32441.6|32438|32436.1|32432.5|32441.6|32438|32429.1|32425.5|12
1652169390000|2022-05-10 07:56:30|32435.6|32432|32425.1|32421.5|32435.6|32432|32425.1|32421.5|4
1652169400000|2022-05-10 07:56:40|32425.6|32422|32419.1|32415.5|32427.1|32423.5|32419.1|32415.5|2
1652169410000|2022-05-10 07:56:50|32420.6|32417|32416.6|32413|32420.6|32417|32415.1|32411.5|9
1652169420000|2022-05-10 07:57:00|32417.1|32413.5|32412.1|32408.5|32417.1|32413.5|32410.6|32407|11
1652169430000|2022-05-10 07:57:10|32411.6|32408|32420.1|32416.5|32420.1|32416.5|32407.1|32403.5|38
1652169440000|2022-05-10 07:57:20|32419.6|32416|32420.1|32416.5|32421.6|32418|32416.1|32412.5|3
1652169450000|2022-05-10 07:57:30|32420.6|32417|32434.6|32431|32434.6|32431|32420.6|32417|24
1652169460000|2022-05-10 07:57:40|32434.1|32430.5|32434.6|32431|32435.6|32432|32430.1|32426.5|3
1652169470000|2022-05-10 07:57:50|32434.1|32430.5|32424.1|32420.5|32434.1|32430.5|32421.6|32418|10
1652169480000|2022-05-10 07:58:00|32424.6|32421|32426.1|32422.5|32426.1|32422.5|32424.6|32421|0
1652169490000|2022-05-10 07:58:10|32426.6|32423|32441.6|32438|32442.6|32439|32426.6|32423|13
1652169500000|2022-05-10 07:58:20|32442.1|32438.5|32442.1|32438.5|32444.1|32440.5|32437.6|32434|10
1652169510000|2022-05-10 07:58:30|32441.6|32438|32443.1|32439.5|32445.1|32441.5|32441.1|32437.5|0
1652169520000|2022-05-10 07:58:40|32442.6|32439|32436.1|32432.5|32444.6|32441|32436.1|32432.5|1
1652169530000|2022-05-10 07:58:50|32436.6|32433|32431.1|32427.5|32436.6|32433|32430.1|32426.5|4
1652169540000|2022-05-10 07:59:00|32430.6|32427|32436.1|32432.5|32437.1|32433.5|32430.1|32426.5|7
1652169550000|2022-05-10 07:59:10|32435.6|32432|32440.1|32436.5|32440.1|32436.5|32434.6|32431|0
1652169560000|2022-05-10 07:59:20|32439.6|32436|32439.1|32435.5|32442.1|32438.5|32439.1|32435.5|2
1652169570000|2022-05-10 07:59:30|32439.6|32436|32438.1|32434.5|32440.1|32436.5|32434.6|32431|4
1652169580000|2022-05-10 07:59:40|32437.6|32434|32432.1|32428.5|32438.1|32434.5|32431.6|32428|0
1652169590000|2022-05-10 07:59:50|32426.1|32422.5|32412.6|32409|32426.1|32422.5|32412.6|32409|17
1652169600000|2022-05-10 08:00:00|32412.1|32408.5|32418.1|32414.5|32419.1|32415.5|32411.1|32407.5|26
1652169610000|2022-05-10 08:00:10|32417.6|32414|32417.1|32413.5|32428.6|32425|32415.6|32412|28
1652169620000|2022-05-10 08:00:20|32417.6|32414|32417.1|32413.5|32419.6|32416|32414.6|32411|9
1652169630000|2022-05-10 08:00:30|32418.1|32414.5|32415.1|32411.5|32418.6|32415|32411.1|32407.5|23
1652169640000|2022-05-10 08:00:40|32415.6|32412|32412.6|32409|32417.1|32413.5|32412.1|32408.5|9
1652169650000|2022-05-10 08:00:50|32411.6|32408|32416.6|32413|32418.1|32414.5|32411.6|32408|6
1652169660000|2022-05-10 08:01:00|32417.1|32413.5|32417.6|32414|32417.6|32414|32409.6|32406|40
1652169670000|2022-05-10 08:01:10|32416.1|32412.5|32420.6|32417|32426.6|32423|32415.1|32411.5|53
1652169680000|2022-05-10 08:01:20|32420.1|32416.5|32419.1|32415.5|32421.6|32418|32418.6|32415|14
1652169690000|2022-05-10 08:01:30|32418.6|32415|32413.1|32409.5|32418.6|32415|32413.1|32409.5|24
1652169700000|2022-05-10 08:01:40|32412.1|32408.5|32419.6|32416|32419.6|32416|32412.1|32408.5|25
1652169710000|2022-05-10 08:01:50|32420.1|32416.5|32421.6|32418|32427.6|32424|32420.1|32416.5|56
1652169720000|2022-05-10 08:02:00|32422.6|32419|32405.6|32402|32423.1|32419.5|32402.6|32399|56
1652169730000|2022-05-10 08:02:10|32405.1|32401.5|32408.1|32404.5|32412.1|32408.5|32405.1|32401.5|47
1652169740000|2022-05-10 08:02:20|32409.1|32405.5|32413.1|32409.5|32418.6|32415|32409.1|32405.5|16
1652169750000|2022-05-10 08:02:30|32411.6|32408|32397.1|32393.5|32413.6|32410|32397.1|32393.5|36
1652169760000|2022-05-10 08:02:40|32398.1|32394.5|32404.6|32401|32404.6|32401|32398.1|32394.5|26
1652169770000|2022-05-10 08:02:50|32404.1|32400.5|32396.6|32393|32404.1|32400.5|32393.6|32390|17
1652169780000|2022-05-10 08:03:00|32396.1|32392.5|32396.1|32392.5|32398.6|32395|32394.6|32391|7
1652169790000|2022-05-10 08:03:10|32396.6|32393|32412.6|32409|32412.6|32409|32396.6|32393|4
1652169800000|2022-05-10 08:03:20|32413.1|32409.5|32411.6|32408|32419.1|32415.5|32411.1|32407.5|13
1652169810000|2022-05-10 08:03:30|32412.1|32408.5|32415.1|32411.5|32416.6|32413|32411.6|32408|22
1652169820000|2022-05-10 08:03:40|32414.6|32411|32406.6|32403|32415.1|32411.5|32406.6|32403|6
1652169830000|2022-05-10 08:03:50|32406.1|32402.5|32410.1|32406.5|32411.6|32408|32404.6|32401|15
1652169840000|2022-05-10 08:04:00|32409.6|32406|32408.6|32405|32413.6|32410|32402.1|32398.5|38
1652169850000|2022-05-10 08:04:10|32408.1|32404.5|32407.6|32404|32409.1|32405.5|32404.6|32401|9
1652169860000|2022-05-10 08:04:20|32408.1|32404.5|32409.6|32406|32409.6|32406|32406.1|32402.5|6
1652169870000|2022-05-10 08:04:30|32409.1|32405.5|32415.1|32411.5|32417.1|32413.5|32409.1|32405.5|17
1652169880000|2022-05-10 08:04:40|32416.1|32412.5|32410.6|32407|32416.1|32412.5|32410.1|32406.5|9
1652169890000|2022-05-10 08:04:50|32411.1|32407.5|32414.1|32410.5|32421.6|32418|32411.1|32407.5|12
1652169900000|2022-05-10 08:05:00|32413.6|32410|32410.1|32406.5|32413.6|32410|32408.1|32404.5|12
1652169910000|2022-05-10 08:05:10|32409.6|32406|32407.1|32403.5|32409.6|32406|32404.1|32400.5|1
1652169920000|2022-05-10 08:05:20|32407.6|32404|32416.1|32412.5|32416.1|32412.5|32405.6|32402|29
1652169930000|2022-05-10 08:05:30|32415.1|32411.5|32419.1|32415.5|32422.1|32418.5|32415.1|32411.5|13
1652169940000|2022-05-10 08:05:40|32419.6|32416|32420.6|32417|32426.1|32422.5|32419.1|32415.5|19
1652169950000|2022-05-10 08:05:50|32420.1|32416.5|32415.1|32411.5|32420.1|32416.5|32415.1|32411.5|7
1652169960000|2022-05-10 08:06:00|32414.6|32411|32411.1|32407.5|32414.6|32411|32408.1|32404.5|12
1652169970000|2022-05-10 08:06:10|32410.6|32407|32419.1|32415.5|32419.6|32416|32409.1|32405.5|7
1652169980000|2022-05-10 08:06:20|32419.6|32416|32421.1|32417.5|32421.6|32418|32419.1|32415.5|1
1652169990000|2022-05-10 08:06:30|32421.6|32418|32426.6|32423|32429.6|32426|32421.1|32417.5|5
1652170000000|2022-05-10 08:06:40|32426.1|32422.5|32432.1|32428.5|32437.1|32433.5|32424.1|32420.5|19
1652170010000|2022-05-10 08:06:50|32432.6|32429|32427.1|32423.5|32434.1|32430.5|32427.1|32423.5|7
1652170020000|2022-05-10 08:07:00|32426.6|32423|32433.6|32430|32433.6|32430|32426.1|32422.5|0
1652170030000|2022-05-10 08:07:10|32433.1|32429.5|32436.1|32432.5|32436.1|32432.5|32432.1|32428.5|14
1652170040000|2022-05-10 08:07:20|32435.6|32432|32433.6|32430|32437.6|32434|32432.1|32428.5|1
1652170050000|2022-05-10 08:07:30|32436.1|32432.5|32436.6|32433|32437.1|32433.5|32432.6|32429|2
1652170060000|2022-05-10 08:07:40|32437.6|32434|32440.1|32436.5|32440.6|32437|32436.1|32432.5|4
1652170070000|2022-05-10 08:07:50|32439.6|32436|32446.1|32442.5|32446.1|32442.5|32439.1|32435.5|9
1652170080000|2022-05-10 08:08:00|32446.6|32443|32447.1|32443.5|32447.1|32443.5|32443.6|32440|7
1652170090000|2022-05-10 08:08:10|32447.6|32444|32450.1|32446.5|32460.1|32456.5|32447.6|32444|19
1652170100000|2022-05-10 08:08:20|32450.6|32447|32455.1|32451.5|32457.1|32453.5|32450.6|32447|14
1652170110000|2022-05-10 08:08:30|32455.6|32452|32457.1|32453.5|32457.1|32453.5|32455.6|32452|4
1652170120000|2022-05-10 08:08:40|32457.6|32454|32457.1|32453.5|32459.6|32456|32455.6|32452|6
1652170130000|2022-05-10 08:08:50|32456.6|32453|32455.6|32452|32458.1|32454.5|32454.1|32450.5|11
1652170140000|2022-05-10 08:09:00|32456.1|32452.5|32459.1|32455.5|32459.1|32455.5|32453.1|32449.5|1
1652170150000|2022-05-10 08:09:10|32458.6|32455|32456.1|32452.5|32458.6|32455|32452.1|32448.5|7
1652170160000|2022-05-10 08:09:20|32456.6|32453|32457.6|32454|32460.1|32456.5|32455.6|32452|4
1652170170000|2022-05-10 08:09:30|32458.1|32454.5|32461.1|32457.5|32462.1|32458.5|32457.6|32454|3
1652170180000|2022-05-10 08:09:40|32460.6|32457|32461.1|32457.5|32461.6|32458|32456.1|32452.5|3
1652170190000|2022-05-10 08:09:50|32460.1|32456.5|32466.1|32462.5|32466.6|32463|32460.1|32456.5|18
1652170200000|2022-05-10 08:10:00|32464.6|32461|32463.6|32460|32464.6|32461|32458.1|32454.5|18
1652170210000|2022-05-10 08:10:10|32463.1|32459.5|32466.6|32463|32466.6|32463|32463.1|32459.5|5
1652170220000|2022-05-10 08:10:20|32468.1|32464.5|32469.1|32465.5|32469.1|32465.5|32466.6|32463|7
1652170230000|2022-05-10 08:10:30|32468.6|32465|32461.1|32457.5|32468.6|32465|32459.6|32456|15
1652170240000|2022-05-10 08:10:40|32460.6|32457|32458.6|32455|32464.6|32461|32456.1|32452.5|12
1652170250000|2022-05-10 08:10:50|32459.1|32455.5|32459.1|32455.5|32462.1|32458.5|32458.1|32454.5|9
1652170260000|2022-05-10 08:11:00|32458.6|32455|32459.6|32456|32461.1|32457.5|32458.6|32455|2
1652170270000|2022-05-10 08:11:10|32458.6|32455|32457.1|32453.5|32458.6|32455|32455.1|32451.5|3
1652170280000|2022-05-10 08:11:20|32457.6|32454|32461.1|32457.5|32462.6|32459|32457.6|32454|6
1652170290000|2022-05-10 08:11:30|32461.6|32458|32464.1|32460.5|32468.6|32465|32461.6|32458|20
1652170300000|2022-05-10 08:11:40|32463.6|32460|32463.1|32459.5|32465.1|32461.5|32460.1|32456.5|1
1652170310000|2022-05-10 08:11:50|32462.6|32459|32461.1|32457.5|32462.6|32459|32460.6|32457|1
1652170320000|2022-05-10 08:12:00|32460.6|32457|32459.6|32456|32460.6|32457|32458.6|32455|2
1652170330000|2022-05-10 08:12:10|32460.1|32456.5|32462.6|32459|32462.6|32459|32459.6|32456|5
1652170340000|2022-05-10 08:12:20|32463.1|32459.5|32468.1|32464.5|32470.1|32466.5|32463.1|32459.5|12
1652170350000|2022-05-10 08:12:30|32468.6|32465|32474.6|32471|32476.6|32473|32468.6|32465|24
1652170360000|2022-05-10 08:12:40|32475.1|32471.5|32464.6|32461|32475.6|32472|32464.1|32460.5|18
1652170370000|2022-05-10 08:12:50|32464.1|32460.5|32468.6|32465|32468.6|32465|32462.6|32459|4
1652170380000|2022-05-10 08:13:00|32469.1|32465.5|32471.1|32467.5|32471.6|32468|32468.6|32465|10
1652170390000|2022-05-10 08:13:10|32471.6|32468|32466.6|32463|32472.6|32469|32465.6|32462|8
1652170400000|2022-05-10 08:13:20|32467.1|32463.5|32466.6|32463|32467.1|32463.5|32465.6|32462|0
1652170410000|2022-05-10 08:13:30|32466.1|32462.5|32459.6|32456|32466.1|32462.5|32459.6|32456|10
1652170420000|2022-05-10 08:13:40|32460.1|32456.5|32456.1|32452.5|32461.6|32458|32455.1|32451.5|9
1652170430000|2022-05-10 08:13:50|32454.6|32451|32452.6|32449|32454.6|32451|32449.6|32446|4
1652170440000|2022-05-10 08:14:00|32453.1|32449.5|32457.1|32453.5|32458.1|32454.5|32450.6|32447|9
1652170450000|2022-05-10 08:14:10|32456.6|32453|32460.6|32457|32460.6|32457|32454.6|32451|7
1652170460000|2022-05-10 08:14:20|32460.1|32456.5|32459.1|32455.5|32462.1|32458.5|32458.1|32454.5|7
1652170470000|2022-05-10 08:14:30|32458.6|32455|32452.1|32448.5|32459.1|32455.5|32451.6|32448|4
1652170480000|2022-05-10 08:14:40|32451.6|32448|32449.1|32445.5|32452.6|32449|32446.6|32443|10
1652170490000|2022-05-10 08:14:50|32448.6|32445|32447.1|32443.5|32449.6|32446|32441.6|32438|27
1652170500000|2022-05-10 08:15:00|32446.6|32443|32452.6|32449|32452.6|32449|32446.1|32442.5|6
1652170510000|2022-05-10 08:15:10|32454.6|32451|32460.6|32457|32460.6|32457|32451.6|32448|10
1652170520000|2022-05-10 08:15:20|32460.1|32456.5|32468.1|32464.5|32469.6|32466|32460.1|32456.5|6
1652170530000|2022-05-10 08:15:30|32467.6|32464|32468.6|32465|32472.6|32469|32466.6|32463|17
1652170540000|2022-05-10 08:15:40|32469.1|32465.5|32471.1|32467.5|32471.6|32468|32469.1|32465.5|3
1652170550000|2022-05-10 08:15:50|32471.6|32468|32475.6|32472|32476.1|32472.5|32470.1|32466.5|11
1652170560000|2022-05-10 08:16:00|32475.1|32471.5|32476.1|32472.5|32479.6|32476|32473.6|32470|13
1652170570000|2022-05-10 08:16:10|32475.1|32471.5|32482.1|32478.5|32482.1|32478.5|32475.1|32471.5|6
1652170580000|2022-05-10 08:16:20|32481.6|32478|32481.6|32478|32482.1|32478.5|32478.6|32475|11
1652170590000|2022-05-10 08:16:30|32482.1|32478.5|32482.1|32478.5|32482.6|32479|32478.6|32475|15
1652170600000|2022-05-10 08:16:40|32483.1|32479.5|32483.6|32480|32485.6|32482|32480.6|32477|14
1652170610000|2022-05-10 08:16:50|32483.1|32479.5|32482.6|32479|32484.1|32480.5|32481.6|32478|2
1652170620000|2022-05-10 08:17:00|32482.1|32478.5|32482.1|32478.5|32482.6|32479|32480.6|32477|4
1652170630000|2022-05-10 08:17:10|32481.6|32478|32485.6|32482|32485.6|32482|32480.6|32477|3
1652170640000|2022-05-10 08:17:20|32486.1|32482.5|32486.1|32482.5|32488.6|32485|32484.6|32481|19
1652170650000|2022-05-10 08:17:30|32485.1|32481.5|32484.1|32480.5|32485.6|32482|32483.6|32480|7
1652170660000|2022-05-10 08:17:40|32483.6|32480|32482.1|32478.5|32485.6|32482|32480.1|32476.5|12
1652170670000|2022-05-10 08:17:50|32482.6|32479|32479.6|32476|32482.6|32479|32476.6|32473|1
1652170680000|2022-05-10 08:18:00|32480.1|32476.5|32488.1|32484.5|32488.6|32485|32480.1|32476.5|10
1652170690000|2022-05-10 08:18:10|32487.6|32484|32488.1|32484.5|32489.6|32486|32487.1|32483.5|12
1652170700000|2022-05-10 08:18:20|32487.6|32484|32489.6|32486|32489.6|32486|32486.1|32482.5|0
1652170710000|2022-05-10 08:18:30|32489.1|32485.5|32488.6|32485|32489.1|32485.5|32486.1|32482.5|5
1652170720000|2022-05-10 08:18:40|32486.6|32483|32490.1|32486.5|32490.1|32486.5|32486.6|32483|2
1652170730000|2022-05-10 08:18:50|32489.6|32486|32482.6|32479|32490.1|32486.5|32482.1|32478.5|14
1652170740000|2022-05-10 08:19:00|32482.1|32478.5|32483.1|32479.5|32484.1|32480.5|32479.1|32475.5|5
1652170750000|2022-05-10 08:19:10|32483.6|32480|32481.6|32478|32486.6|32483|32480.6|32477|10
1652170760000|2022-05-10 08:19:20|32482.1|32478.5|32490.1|32486.5|32490.6|32487|32481.6|32478|12
1652170770000|2022-05-10 08:19:30|32490.6|32487|32488.1|32484.5|32490.6|32487|32486.6|32483|4
1652170780000|2022-05-10 08:19:40|32487.1|32483.5|32487.6|32484|32488.1|32484.5|32485.6|32482|7
1652170790000|2022-05-10 08:19:50|32488.1|32484.5|32487.1|32483.5|32488.1|32484.5|32485.6|32482|3
1652170800000|2022-05-10 08:20:00|32486.6|32483|32485.6|32482|32487.1|32483.5|32484.1|32480.5|15
1652170810000|2022-05-10 08:20:10|32485.1|32481.5|32497.1|32493.5|32501.1|32497.5|32484.1|32480.5|62
1652170820000|2022-05-10 08:20:20|32496.6|32493|32499.1|32495.5|32500.1|32496.5|32495.1|32491.5|7
1652170830000|2022-05-10 08:20:30|32499.6|32496|32498.6|32495|32500.1|32496.5|32494.6|32491|9
1652170840000|2022-05-10 08:20:40|32498.1|32494.5|32499.1|32495.5|32501.6|32498|32496.6|32493|8
1652170850000|2022-05-10 08:20:50|32500.6|32497|32498.6|32495|32502.1|32498.5|32498.6|32495|13
1652170860000|2022-05-10 08:21:00|32499.6|32496|32501.1|32497.5|32503.1|32499.5|32498.6|32495|10
1652170870000|2022-05-10 08:21:10|32501.6|32498|32498.6|32495|32502.1|32498.5|32497.1|32493.5|7
1652170880000|2022-05-10 08:21:20|32498.1|32494.5|32493.6|32490|32498.1|32494.5|32493.6|32490|10
1652170890000|2022-05-10 08:21:30|32494.1|32490.5|32489.6|32486|32494.1|32490.5|32488.6|32485|20
1652170900000|2022-05-10 08:21:40|32489.1|32485.5|32488.6|32485|32489.1|32485.5|32488.1|32484.5|2
1652170910000|2022-05-10 08:21:50|32488.1|32484.5|32482.6|32479|32488.1|32484.5|32482.6|32479|2
1652170920000|2022-05-10 08:22:00|32482.1|32478.5|32480.6|32477|32484.1|32480.5|32476.1|32472.5|6
1652170930000|2022-05-10 08:22:10|32481.1|32477.5|32481.1|32477.5|32483.6|32480|32481.1|32477.5|2
1652170940000|2022-05-10 08:22:20|32480.6|32477|32482.6|32479|32486.6|32483|32480.1|32476.5|6
1652170950000|2022-05-10 08:22:30|32483.1|32479.5|32486.1|32482.5|32487.1|32483.5|32483.1|32479.5|1
1652170960000|2022-05-10 08:22:40|32485.6|32482|32491.6|32488|32493.6|32490|32483.6|32480|14
1652170970000|2022-05-10 08:22:50|32491.1|32487.5|32496.1|32492.5|32503.1|32499.5|32490.1|32486.5|16
1652170980000|2022-05-10 08:23:00|32495.6|32492|32492.1|32488.5|32496.1|32492.5|32490.6|32487|2
1652170990000|2022-05-10 08:23:10|32491.6|32488|32490.6|32487|32492.1|32488.5|32490.6|32487|1
1652171000000|2022-05-10 08:23:20|32491.1|32487.5|32496.1|32492.5|32496.1|32492.5|32491.1|32487.5|0
1652171010000|2022-05-10 08:23:30|32495.6|32492|32494.6|32491|32496.1|32492.5|32494.1|32490.5|4
1652171020000|2022-05-10 08:23:40|32494.1|32490.5|32497.6|32494|32498.1|32494.5|32490.6|32487|11
1652171030000|2022-05-10 08:23:50|32498.1|32494.5|32499.1|32495.5|32499.6|32496|32496.6|32493|2
1652171040000|2022-05-10 08:24:00|32499.6|32496|32497.6|32494|32499.6|32496|32497.6|32494|8
1652171050000|2022-05-10 08:24:10|32497.1|32493.5|32502.6|32499|32502.6|32499|32496.1|32492.5|11
1652171060000|2022-05-10 08:24:20|32502.1|32498.5|32510.6|32507|32515.6|32512|32501.6|32498|70
1652171070000|2022-05-10 08:24:30|32510.1|32506.5|32509.6|32506|32512.6|32509|32508.1|32504.5|11
1652171080000|2022-05-10 08:24:40|32509.1|32505.5|32510.6|32507|32510.6|32507|32506.6|32503|21
1652171090000|2022-05-10 08:24:50|32511.1|32507.5|32509.1|32505.5|32511.1|32507.5|32506.6|32503|7
1652171100000|2022-05-10 08:25:00|32508.6|32505|32496.1|32492.5|32508.6|32505|32491.6|32488|13
1652171110000|2022-05-10 08:25:10|32496.6|32493|32493.6|32490|32500.1|32496.5|32493.6|32490|6
1652171120000|2022-05-10 08:25:20|32494.1|32490.5|32491.6|32488|32496.6|32493|32491.6|32488|23
1652171130000|2022-05-10 08:25:30|32492.1|32488.5|32495.6|32492|32495.6|32492|32491.1|32487.5|3
1652171140000|2022-05-10 08:25:40|32496.1|32492.5|32494.6|32491|32498.1|32494.5|32491.6|32488|6
1652171150000|2022-05-10 08:25:50|32495.1|32491.5|32496.6|32493|32497.1|32493.5|32486.6|32483|17
1652171160000|2022-05-10 08:26:00|32496.1|32492.5|32503.6|32500|32505.6|32502|32495.6|32492|3
1652171170000|2022-05-10 08:26:10|32504.1|32500.5|32505.6|32502|32507.1|32503.5|32503.6|32500|5
1652171180000|2022-05-10 08:26:20|32505.1|32501.5|32511.6|32508|32513.6|32510|32503.6|32500|14
1652171190000|2022-05-10 08:26:30|32510.6|32507|32513.6|32510|32516.1|32512.5|32509.6|32506|23
1652171200000|2022-05-10 08:26:40|32513.1|32509.5|32515.6|32512|32515.6|32512|32513.1|32509.5|3
1652171210000|2022-05-10 08:26:50|32515.1|32511.5|32511.6|32508|32517.1|32513.5|32508.6|32505|17
1652171220000|2022-05-10 08:27:00|32511.1|32507.5|32513.1|32509.5|32514.1|32510.5|32508.1|32504.5|6
1652171230000|2022-05-10 08:27:10|32512.1|32508.5|32516.1|32512.5|32517.1|32513.5|32512.1|32508.5|4
1652171240000|2022-05-10 08:27:20|32516.6|32513|32515.6|32512|32516.6|32513|32513.1|32509.5|4
1652171250000|2022-05-10 08:27:30|32516.1|32512.5|32514.6|32511|32517.1|32513.5|32513.6|32510|6
1652171260000|2022-05-10 08:27:40|32514.1|32510.5|32519.6|32516|32519.6|32516|32514.1|32510.5|13
1652171270000|2022-05-10 08:27:50|32519.1|32515.5|32526.6|32523|32527.1|32523.5|32518.6|32515|32
1652171280000|2022-05-10 08:28:00|32526.1|32522.5|32528.6|32525|32531.1|32527.5|32525.6|32522|68
1652171290000|2022-05-10 08:28:10|32527.6|32524|32523.1|32519.5|32527.6|32524|32523.1|32519.5|8
1652171300000|2022-05-10 08:28:20|32523.6|32520|32523.1|32519.5|32524.1|32520.5|32520.6|32517|5
1652171310000|2022-05-10 08:28:30|32522.6|32519|32523.6|32520|32523.6|32520|32522.1|32518.5|0
1652171320000|2022-05-10 08:28:40|32522.6|32519|32516.1|32512.5|32522.6|32519|32512.1|32508.5|36
1652171330000|2022-05-10 08:28:50|32516.6|32513|32515.1|32511.5|32516.6|32513|32513.1|32509.5|6
1652171340000|2022-05-10 08:29:00|32514.6|32511|32509.6|32506|32515.6|32512|32508.1|32504.5|43
1652171350000|2022-05-10 08:29:10|32509.1|32505.5|32511.1|32507.5|32512.1|32508.5|32509.1|32505.5|8
1652171360000|2022-05-10 08:29:20|32510.6|32507|32512.1|32508.5|32512.1|32508.5|32510.6|32507|5
1652171370000|2022-05-10 08:29:30|32512.6|32509|32513.1|32509.5|32513.1|32509.5|32509.1|32505.5|6
1652171380000|2022-05-10 08:29:40|32513.6|32510|32513.6|32510|32515.6|32512|32513.1|32509.5|12
1652171390000|2022-05-10 08:29:50|32513.1|32509.5|32516.6|32513|32518.6|32515|32511.1|32507.5|8
1652171400000|2022-05-10 08:30:00|32516.1|32512.5|32521.6|32518|32521.6|32518|32516.1|32512.5|7
1652171410000|2022-05-10 08:30:10|32523.1|32519.5|32528.6|32525|32529.1|32525.5|32523.1|32519.5|15
1652171420000|2022-05-10 08:30:20|32529.1|32525.5|32539.1|32535.5|32540.1|32536.5|32529.1|32525.5|34
1652171430000|2022-05-10 08:30:30|32539.6|32536|32536.1|32532.5|32539.6|32536|32536.1|32532.5|11
1652171440000|2022-05-10 08:30:40|32535.6|32532|32531.6|32528|32535.6|32532|32531.6|32528|21
1652171450000|2022-05-10 08:30:50|32532.1|32528.5|32531.6|32528|32532.1|32528.5|32528.1|32524.5|3
1652171460000|2022-05-10 08:31:00|32532.1|32528.5|32533.6|32530|32534.1|32530.5|32531.1|32527.5|10
1652171470000|2022-05-10 08:31:10|32534.1|32530.5|32531.6|32528|32536.6|32533|32530.6|32527|10
1652171480000|2022-05-10 08:31:20|32531.1|32527.5|32535.1|32531.5|32537.6|32534|32530.6|32527|9
1652171490000|2022-05-10 08:31:30|32534.6|32531|32534.6|32531|32537.1|32533.5|32532.6|32529|6
1652171500000|2022-05-10 08:31:40|32534.1|32530.5|32535.1|32531.5|32536.6|32533|32532.1|32528.5|14
1652171510000|2022-05-10 08:31:50|32534.6|32531|32535.1|32531.5|32536.6|32533|32534.1|32530.5|4
1652171520000|2022-05-10 08:32:00|32534.6|32531|32534.1|32530.5|32535.6|32532|32532.1|32528.5|16
1652171530000|2022-05-10 08:32:10|32534.6|32531|32535.6|32532|32535.6|32532|32534.1|32530.5|3
1652171540000|2022-05-10 08:32:20|32535.1|32531.5|32535.1|32531.5|32535.6|32532|32531.6|32528|18
1652171550000|2022-05-10 08:32:30|32535.6|32532|32534.1|32530.5|32536.6|32533|32533.6|32530|2
1652171560000|2022-05-10 08:32:40|32533.6|32530|32534.1|32530.5|32535.1|32531.5|32532.6|32529|3
1652171570000|2022-05-10 08:32:50|32534.6|32531|32536.6|32533|32536.6|32533|32532.6|32529|7
1652171580000|2022-05-10 08:33:00|32535.6|32532|32535.6|32532|32536.1|32532.5|32535.1|32531.5|2
1652171590000|2022-05-10 08:33:10|32535.1|32531.5|32533.6|32530|32535.1|32531.5|32533.6|32530|1
1652171600000|2022-05-10 08:33:20|32534.1|32530.5|32535.6|32532|32536.1|32532.5|32534.1|32530.5|3
1652171610000|2022-05-10 08:33:30|32535.1|32531.5|32534.6|32531|32536.1|32532.5|32534.1|32530.5|6
1652171620000|2022-05-10 08:33:40|32535.1|32531.5|32536.6|32533|32536.6|32533|32535.1|32531.5|0
1652171630000|2022-05-10 08:33:50|32534.1|32530.5|32532.6|32529|32534.1|32530.5|32532.1|32528.5|20
1652171640000|2022-05-10 08:34:00|32532.1|32528.5|32534.6|32531|32534.6|32531|32532.1|32528.5|2
1652171650000|2022-05-10 08:34:10|32534.1|32530.5|32533.1|32529.5|32534.6|32531|32532.6|32529|6
1652171660000|2022-05-10 08:34:20|32532.6|32529|32531.6|32528|32532.6|32529|32527.6|32524|17
1652171670000|2022-05-10 08:34:30|32532.1|32528.5|32532.6|32529|32532.6|32529|32531.1|32527.5|2
1652171680000|2022-05-10 08:34:40|32533.1|32529.5|32536.1|32532.5|32537.1|32533.5|32531.6|32528|21
1652171690000|2022-05-10 08:34:50|32535.6|32532|32534.6|32531|32536.1|32532.5|32534.6|32531|16
1652171700000|2022-05-10 08:35:00|32532.1|32528.5|32531.6|32528|32535.6|32532|32530.6|32527|26
1652171710000|2022-05-10 08:35:10|32529.6|32526|32533.6|32530|32533.6|32530|32529.1|32525.5|15
1652171720000|2022-05-10 08:35:20|32536.1|32532.5|32536.6|32533|32537.6|32534|32535.1|32531.5|8
1652171730000|2022-05-10 08:35:30|32537.6|32534|32534.6|32531|32537.6|32534|32534.6|32531|14
1652171740000|2022-05-10 08:35:40|32534.1|32530.5|32534.1|32530.5|32534.1|32530.5|32533.6|32530|11
1652171750000|2022-05-10 08:35:50|32533.6|32530|32531.6|32528|32533.6|32530|32530.1|32526.5|16
1652171760000|2022-05-10 08:36:00|32532.1|32528.5|32531.6|32528|32535.6|32532|32530.6|32527|7
1652171770000|2022-05-10 08:36:10|32532.1|32528.5|32530.6|32527|32532.1|32528.5|32529.6|32526|2
1652171780000|2022-05-10 08:36:20|32531.1|32527.5|32533.1|32529.5|32534.1|32530.5|32530.6|32527|4
1652171790000|2022-05-10 08:36:30|32532.6|32529|32529.1|32525.5|32533.1|32529.5|32527.6|32524|6
1652171800000|2022-05-10 08:36:40|32528.6|32525|32523.6|32520|32528.6|32525|32520.6|32517|21
1652171810000|2022-05-10 08:36:50|32524.1|32520.5|32524.6|32521|32525.1|32521.5|32520.6|32517|10
1652171820000|2022-05-10 08:37:00|32525.1|32521.5|32526.6|32523|32527.1|32523.5|32524.1|32520.5|14
1652171830000|2022-05-10 08:37:10|32527.1|32523.5|32530.6|32527|32530.6|32527|32527.1|32523.5|6
1652171840000|2022-05-10 08:37:20|32529.1|32525.5|32529.1|32525.5|32529.1|32525.5|32528.1|32524.5|8
1652171850000|2022-05-10 08:37:30|32528.6|32525|32532.6|32529|32532.6|32529|32528.6|32525|8
1652171860000|2022-05-10 08:37:40|32533.1|32529.5|32537.6|32534|32537.6|32534|32532.1|32528.5|64
1652171870000|2022-05-10 08:37:50|32538.1|32534.5|32543.6|32540|32546.6|32543|32538.1|32534.5|132
1652171880000|2022-05-10 08:38:00|32544.1|32540.5|32541.6|32538|32544.1|32540.5|32541.1|32537.5|12
1652171890000|2022-05-10 08:38:10|32541.1|32537.5|32544.1|32540.5|32544.6|32541|32540.6|32537|9
1652171900000|2022-05-10 08:38:20|32544.6|32541|32545.6|32542|32546.1|32542.5|32544.1|32540.5|7
1652171910000|2022-05-10 08:38:30|32546.1|32542.5|32545.6|32542|32546.1|32542.5|32545.1|32541.5|4
1652171920000|2022-05-10 08:38:40|32546.1|32542.5|32545.1|32541.5|32546.1|32542.5|32544.6|32541|10
1652171930000|2022-05-10 08:38:50|32544.6|32541|32543.6|32540|32545.1|32541.5|32541.1|32537.5|13
1652171940000|2022-05-10 08:39:00|32543.1|32539.5|32542.6|32539|32543.1|32539.5|32542.1|32538.5|8
1652171950000|2022-05-10 08:39:10|32543.1|32539.5|32536.1|32532.5|32544.1|32540.5|32536.1|32532.5|46
1652171960000|2022-05-10 08:39:20|32536.6|32533|32527.1|32523.5|32536.6|32533|32526.1|32522.5|26
1652171970000|2022-05-10 08:39:30|32526.6|32523|32537.6|32534|32538.1|32534.5|32526.6|32523|33
1652171980000|2022-05-10 08:39:40|32538.1|32534.5|32537.6|32534|32538.1|32534.5|32537.6|32534|0
1652171990000|2022-05-10 08:39:50|32537.1|32533.5|32538.1|32534.5|32538.1|32534.5|32536.6|32533|0
1652172000000|2022-05-10 08:40:00|32537.6|32534|32536.6|32533|32538.1|32534.5|32534.6|32531|15
1652172010000|2022-05-10 08:40:10|32536.1|32532.5|32533.6|32530|32536.1|32532.5|32533.1|32529.5|6
1652172020000|2022-05-10 08:40:20|32534.1|32530.5|32527.6|32524|32535.1|32531.5|32527.1|32523.5|21
1652172030000|2022-05-10 08:40:30|32527.1|32523.5|32528.1|32524.5|32532.1|32528.5|32527.1|32523.5|24
1652172040000|2022-05-10 08:40:40|32527.6|32524|32524.6|32521|32527.6|32524|32520.6|32517|35
1652172050000|2022-05-10 08:40:50|32524.1|32520.5|32523.1|32519.5|32529.6|32526|32522.6|32519|31
1652172060000|2022-05-10 08:41:00|32523.6|32520|32526.6|32523|32526.6|32523|32523.6|32520|5
1652172070000|2022-05-10 08:41:10|32526.1|32522.5|32512.1|32508.5|32526.1|32522.5|32508.6|32505|35
1652172080000|2022-05-10 08:41:20|32511.6|32508|32512.6|32509|32512.6|32509|32503.6|32500|29
1652172090000|2022-05-10 08:41:30|32513.1|32509.5|32514.6|32511|32515.6|32512|32511.6|32508|10
1652172100000|2022-05-10 08:41:40|32514.1|32510.5|32513.6|32510|32517.6|32514|32512.6|32509|12
1652172110000|2022-05-10 08:41:50|32513.1|32509.5|32516.6|32513|32517.6|32514|32512.6|32509|7
1652172120000|2022-05-10 08:42:00|32517.1|32513.5|32516.1|32512.5|32518.6|32515|32515.1|32511.5|8
1652172130000|2022-05-10 08:42:10|32515.6|32512|32513.6|32510|32519.1|32515.5|32513.6|32510|7
1652172140000|2022-05-10 08:42:20|32514.1|32510.5|32515.1|32511.5|32517.1|32513.5|32513.6|32510|5
1652172150000|2022-05-10 08:42:30|32515.6|32512|32511.6|32508|32515.6|32512|32510.6|32507|6
1652172160000|2022-05-10 08:42:40|32511.1|32507.5|32509.6|32506|32511.6|32508|32507.6|32504|3
1652172170000|2022-05-10 08:42:50|32510.1|32506.5|32510.6|32507|32512.1|32508.5|32510.1|32506.5|0
1652172180000|2022-05-10 08:43:00|32511.1|32507.5|32517.1|32513.5|32518.1|32514.5|32511.1|32507.5|13
1652172190000|2022-05-10 08:43:10|32517.6|32514|32508.6|32505|32518.1|32514.5|32508.6|32505|17
1652172200000|2022-05-10 08:43:20|32509.1|32505.5|32512.6|32509|32512.6|32509|32509.1|32505.5|4
1652172210000|2022-05-10 08:43:30|32512.1|32508.5|32515.6|32512|32516.6|32513|32512.1|32508.5|14
1652172220000|2022-05-10 08:43:40|32516.1|32512.5|32518.6|32515|32518.6|32515|32515.6|32512|33
1652172230000|2022-05-10 08:43:50|32518.1|32514.5|32514.1|32510.5|32518.6|32515|32514.1|32510.5|13
1652172240000|2022-05-10 08:44:00|32513.6|32510|32513.6|32510|32514.6|32511|32511.6|32508|3
1652172250000|2022-05-10 08:44:10|32514.1|32510.5|32514.1|32510.5|32514.6|32511|32512.6|32509|6
1652172260000|2022-05-10 08:44:20|32513.6|32510|32515.6|32512|32517.6|32514|32513.6|32510|6
1652172270000|2022-05-10 08:44:30|32516.1|32512.5|32517.1|32513.5|32517.6|32514|32514.6|32511|3
1652172280000|2022-05-10 08:44:40|32517.6|32514|32515.6|32512|32517.6|32514|32514.6|32511|4
1652172290000|2022-05-10 08:44:50|32516.1|32512.5|32518.6|32515|32521.1|32517.5|32516.1|32512.5|6
1652172300000|2022-05-10 08:45:00|32519.1|32515.5|32518.6|32515|32525.6|32522|32518.6|32515|19
1652172310000|2022-05-10 08:45:10|32519.1|32515.5|32520.6|32517|32523.6|32520|32519.1|32515.5|5
1652172320000|2022-05-10 08:45:20|32521.1|32517.5|32517.1|32513.5|32521.6|32518|32517.1|32513.5|6
1652172330000|2022-05-10 08:45:30|32518.6|32515|32518.6|32515|32518.6|32515|32517.1|32513.5|5
1652172340000|2022-05-10 08:45:40|32521.1|32517.5|32517.6|32514|32521.1|32517.5|32516.1|32512.5|9
1652172350000|2022-05-10 08:45:50|32516.6|32513|32520.6|32517|32520.6|32517|32515.6|32512|16
1652172360000|2022-05-10 08:46:00|32522.1|32518.5|32519.6|32516|32522.6|32519|32519.1|32515.5|10
1652172370000|2022-05-10 08:46:10|32519.1|32515.5|32520.6|32517|32520.6|32517|32518.1|32514.5|5
1652172380000|2022-05-10 08:46:20|32521.1|32517.5|32523.6|32520|32523.6|32520|32520.6|32517|11
1652172390000|2022-05-10 08:46:30|32524.1|32520.5|32525.6|32522|32531.1|32527.5|32524.1|32520.5|22
1652172400000|2022-05-10 08:46:40|32525.1|32521.5|32527.6|32524|32527.6|32524|32524.6|32521|9
1652172410000|2022-05-10 08:46:50|32527.1|32523.5|32526.6|32523|32527.1|32523.5|32524.1|32520.5|3
1652172420000|2022-05-10 08:47:00|32527.1|32523.5|32528.1|32524.5|32529.1|32525.5|32526.6|32523|5
1652172430000|2022-05-10 08:47:10|32528.6|32525|32530.1|32526.5|32531.1|32527.5|32527.1|32523.5|3
1652172440000|2022-05-10 08:47:20|32530.6|32527|32532.1|32528.5|32532.6|32529|32530.1|32526.5|11
1652172450000|2022-05-10 08:47:30|32532.6|32529|32531.1|32527.5|32532.6|32529|32530.6|32527|4
1652172460000|2022-05-10 08:47:40|32530.1|32526.5|32528.1|32524.5|32530.6|32527|32526.6|32523|2
1652172470000|2022-05-10 08:47:50|32527.6|32524|32529.6|32526|32531.6|32528|32527.6|32524|25
1652172480000|2022-05-10 08:48:00|32529.1|32525.5|32538.6|32535|32539.1|32535.5|32529.1|32525.5|29
1652172490000|2022-05-10 08:48:10|32538.1|32534.5|32538.6|32535|32539.1|32535.5|32536.6|32533|11
1652172500000|2022-05-10 08:48:20|32539.1|32535.5|32539.6|32536|32540.1|32536.5|32538.1|32534.5|12
1652172510000|2022-05-10 08:48:30|32540.6|32537|32540.6|32537|32541.6|32538|32540.1|32536.5|18
1652172520000|2022-05-10 08:48:40|32541.1|32537.5|32533.6|32530|32541.6|32538|32533.6|32530|65
1652172530000|2022-05-10 08:48:50|32534.1|32530.5|32533.6|32530|32535.1|32531.5|32533.1|32529.5|4
1652172540000|2022-05-10 08:49:00|32534.1|32530.5|32537.6|32534|32537.6|32534|32534.1|32530.5|6
1652172550000|2022-05-10 08:49:10|32537.1|32533.5|32539.6|32536|32540.1|32536.5|32537.1|32533.5|5
1652172560000|2022-05-10 08:49:20|32539.1|32535.5|32536.1|32532.5|32539.6|32536|32534.1|32530.5|2
1652172570000|2022-05-10 08:49:30|32535.6|32532|32534.6|32531|32535.6|32532|32531.6|32528|7
1652172580000|2022-05-10 08:49:40|32534.1|32530.5|32533.6|32530|32535.1|32531.5|32533.1|32529.5|0
1652172590000|2022-05-10 08:49:50|32533.1|32529.5|32532.6|32529|32533.6|32530|32531.6|32528|4
1652172600000|2022-05-10 08:50:00|32532.1|32528.5|32533.6|32530|32533.6|32530|32530.6|32527|3
1652172610000|2022-05-10 08:50:10|32533.1|32529.5|32535.6|32532|32536.1|32532.5|32532.6|32529|4
1652172620000|2022-05-10 08:50:20|32535.1|32531.5|32530.6|32527|32535.6|32532|32530.6|32527|13
1652172630000|2022-05-10 08:50:30|32531.6|32528|32540.1|32536.5|32540.6|32537|32531.6|32528|11
1652172640000|2022-05-10 08:50:40|32540.6|32537|32539.1|32535.5|32542.1|32538.5|32539.1|32535.5|8
1652172650000|2022-05-10 08:50:50|32538.1|32534.5|32533.1|32529.5|32538.6|32535|32533.1|32529.5|12
1652172660000|2022-05-10 08:51:00|32533.6|32530|32532.6|32529|32533.6|32530|32529.6|32526|6
1652172670000|2022-05-10 08:51:10|32532.1|32528.5|32536.1|32532.5|32537.1|32533.5|32531.1|32527.5|15
1652172680000|2022-05-10 08:51:20|32536.6|32533|32534.6|32531|32537.1|32533.5|32534.1|32530.5|2
1652172690000|2022-05-10 08:51:30|32535.1|32531.5|32534.1|32530.5|32536.6|32533|32534.1|32530.5|1
1652172700000|2022-05-10 08:51:40|32534.6|32531|32534.1|32530.5|32535.1|32531.5|32533.6|32530|5
1652172710000|2022-05-10 08:51:50|32533.6|32530|32534.6|32531|32535.6|32532|32532.6|32529|2
1652172720000|2022-05-10 08:52:00|32535.1|32531.5|32540.6|32537|32540.6|32537|32534.6|32531|6
1652172730000|2022-05-10 08:52:10|32540.1|32536.5|32541.6|32538|32544.1|32540.5|32540.1|32536.5|8
1652172740000|2022-05-10 08:52:20|32541.1|32537.5|32535.6|32532|32542.6|32539|32534.6|32531|11
1652172750000|2022-05-10 08:52:30|32536.1|32532.5|32534.1|32530.5|32537.1|32533.5|32533.6|32530|3
1652172760000|2022-05-10 08:52:40|32534.6|32531|32533.1|32529.5|32534.6|32531|32532.1|32528.5|13
1652172770000|2022-05-10 08:52:50|32532.6|32529|32533.6|32530|32534.1|32530.5|32529.1|32525.5|1
1652172780000|2022-05-10 08:53:00|32534.1|32530.5|32535.6|32532|32536.6|32533|32532.6|32529|18
1652172790000|2022-05-10 08:53:10|32536.1|32532.5|32536.1|32532.5|32537.6|32534|32535.6|32532|6
1652172800000|2022-05-10 08:53:20|32535.6|32532|32536.6|32533|32540.6|32537|32535.6|32532|8
1652172810000|2022-05-10 08:53:30|32536.1|32532.5|32532.6|32529|32538.6|32535|32532.6|32529|3
1652172820000|2022-05-10 08:53:40|32533.1|32529.5|32532.1|32528.5|32534.1|32530.5|32531.6|32528|7
1652172830000|2022-05-10 08:53:50|32532.6|32529|32533.1|32529.5|32534.1|32530.5|32532.1|32528.5|1
1652172840000|2022-05-10 08:54:00|32532.6|32529|32525.6|32522|32532.6|32529|32523.6|32520|21
1652172850000|2022-05-10 08:54:10|32525.1|32521.5|32526.1|32522.5|32526.1|32522.5|32524.6|32521|5
1652172860000|2022-05-10 08:54:20|32525.6|32522|32525.6|32522|32525.6|32522|32524.1|32520.5|9
1652172870000|2022-05-10 08:54:30|32525.1|32521.5|32525.6|32522|32529.1|32525.5|32524.1|32520.5|14
1652172880000|2022-05-10 08:54:40|32526.1|32522.5|32524.6|32521|32526.1|32522.5|32524.1|32520.5|2
1652172890000|2022-05-10 08:54:50|32523.6|32520|32514.6|32511|32523.6|32520|32513.1|32509.5|17
1652172900000|2022-05-10 08:55:00|32515.1|32511.5|32525.1|32521.5|32525.1|32521.5|32514.6|32511|25
1652172910000|2022-05-10 08:55:10|32526.1|32522.5|32527.1|32523.5|32527.1|32523.5|32523.6|32520|16
1652172920000|2022-05-10 08:55:20|32528.1|32524.5|32531.1|32527.5|32531.1|32527.5|32527.6|32524|12
1652172930000|2022-05-10 08:55:30|32531.6|32528|32531.6|32528|32533.1|32529.5|32531.1|32527.5|8
1652172940000|2022-05-10 08:55:40|32532.1|32528.5|32532.6|32529|32535.1|32531.5|32532.1|32528.5|10
1652172950000|2022-05-10 08:55:50|32533.6|32530|32532.6|32529|32534.6|32531|32532.6|32529|6
1652172960000|2022-05-10 08:56:00|32531.1|32527.5|32528.6|32525|32531.1|32527.5|32528.6|32525|3
1652172970000|2022-05-10 08:56:10|32529.1|32525.5|32528.6|32525|32529.6|32526|32528.6|32525|1
1652172980000|2022-05-10 08:56:20|32529.1|32525.5|32528.1|32524.5|32530.6|32527|32527.1|32523.5|12
1652172990000|2022-05-10 08:56:30|32526.6|32523|32524.6|32521|32528.1|32524.5|32524.6|32521|2
1652173000000|2022-05-10 08:56:40|32525.1|32521.5|32526.6|32523|32528.6|32525|32525.1|32521.5|6
1652173010000|2022-05-10 08:56:50|32524.6|32521|32522.6|32519|32524.6|32521|32522.1|32518.5|4
1652173020000|2022-05-10 08:57:00|32523.1|32519.5|32521.6|32518|32523.6|32520|32520.1|32516.5|6
1652173030000|2022-05-10 08:57:10|32522.1|32518.5|32522.1|32518.5|32524.1|32520.5|32520.6|32517|3
1652173040000|2022-05-10 08:57:20|32524.6|32521|32525.6|32522|32527.1|32523.5|32524.6|32521|8
1652173050000|2022-05-10 08:57:30|32525.1|32521.5|32525.6|32522|32526.1|32522.5|32521.6|32518|2
1652173060000|2022-05-10 08:57:40|32525.1|32521.5|32527.1|32523.5|32528.1|32524.5|32525.1|32521.5|1
1652173070000|2022-05-10 08:57:50|32527.6|32524|32535.6|32532|32537.6|32534|32527.6|32524|111
1652173080000|2022-05-10 08:58:00|32536.1|32532.5|32540.6|32537|32541.1|32537.5|32536.1|32532.5|13
1652173090000|2022-05-10 08:58:10|32542.6|32539|32542.1|32538.5|32545.1|32541.5|32541.6|32538|23
1652173100000|2022-05-10 08:58:20|32542.6|32539|32544.6|32541|32545.6|32542|32542.6|32539|5
1652173110000|2022-05-10 08:58:30|32544.1|32540.5|32546.6|32543|32546.6|32543|32542.1|32538.5|8
1652173120000|2022-05-10 08:58:40|32546.1|32542.5|32539.6|32536|32547.1|32543.5|32536.1|32532.5|51
1652173130000|2022-05-10 08:58:50|32540.1|32536.5|32551.1|32547.5|32551.1|32547.5|32540.1|32536.5|19
1652173140000|2022-05-10 08:59:00|32548.6|32545|32549.6|32546|32549.6|32546|32545.6|32542|14
1652173150000|2022-05-10 08:59:10|32549.1|32545.5|32547.1|32543.5|32549.6|32546|32545.1|32541.5|1
1652173160000|2022-05-10 08:59:20|32546.6|32543|32544.6|32541|32547.1|32543.5|32544.6|32541|6
1652173170000|2022-05-10 08:59:30|32543.6|32540|32543.6|32540|32545.1|32541.5|32543.6|32540|4
1652173180000|2022-05-10 08:59:40|32544.1|32540.5|32546.1|32542.5|32547.6|32544|32544.1|32540.5|2
1652173190000|2022-05-10 08:59:50|32545.6|32542|32545.1|32541.5|32546.1|32542.5|32545.1|32541.5|0
1652173200000|2022-05-10 09:00:00|32545.6|32542|32548.6|32545|32548.6|32545|32545.1|32541.5|12
1652173210000|2022-05-10 09:00:10|32549.1|32545.5|32549.6|32546|32550.1|32546.5|32546.6|32543|27
1652173220000|2022-05-10 09:00:20|32548.6|32545|32548.6|32545|32549.1|32545.5|32546.6|32543|7
1652173230000|2022-05-10 09:00:30|32547.6|32544|32546.6|32543|32550.6|32547|32546.6|32543|20
1652173240000|2022-05-10 09:00:40|32547.1|32543.5|32545.6|32542|32548.1|32544.5|32545.1|32541.5|1
1652173250000|2022-05-10 09:00:50|32545.1|32541.5|32545.1|32541.5|32545.6|32542|32541.1|32537.5|7
1652173260000|2022-05-10 09:01:00|32545.6|32542|32547.6|32544|32548.1|32544.5|32545.1|32541.5|3
1652173270000|2022-05-10 09:01:10|32548.1|32544.5|32549.1|32545.5|32551.1|32547.5|32548.1|32544.5|6
1652173280000|2022-05-10 09:01:20|32548.6|32545|32552.6|32549|32555.1|32551.5|32548.6|32545|38
1652173290000|2022-05-10 09:01:30|32552.1|32548.5|32550.1|32546.5|32552.1|32548.5|32549.6|32546|0
1652173300000|2022-05-10 09:01:40|32550.6|32547|32548.6|32545|32551.1|32547.5|32548.1|32544.5|1
1652173310000|2022-05-10 09:01:50|32549.1|32545.5|32545.6|32542|32549.6|32546|32543.1|32539.5|12
1652173320000|2022-05-10 09:02:00|32549.6|32546|32551.1|32547.5|32551.1|32547.5|32549.1|32545.5|6
1652173330000|2022-05-10 09:02:10|32550.6|32547|32553.1|32549.5|32553.1|32549.5|32549.6|32546|13
1652173340000|2022-05-10 09:02:20|32551.6|32548|32549.1|32545.5|32552.1|32548.5|32549.1|32545.5|6
1652173350000|2022-05-10 09:02:30|32548.6|32545|32548.6|32545|32550.6|32547|32548.6|32545|11
1652173360000|2022-05-10 09:02:40|32548.1|32544.5|32552.1|32548.5|32552.1|32548.5|32548.1|32544.5|1
1652173370000|2022-05-10 09:02:50|32552.6|32549|32551.6|32548|32552.6|32549|32551.1|32547.5|1
1652173380000|2022-05-10 09:03:00|32552.1|32548.5|32552.6|32549|32552.6|32549|32551.6|32548|1
1652173390000|2022-05-10 09:03:10|32552.1|32548.5|32554.1|32550.5|32556.6|32553|32552.1|32548.5|6
1652173400000|2022-05-10 09:03:20|32553.6|32550|32555.6|32552|32555.6|32552|32553.6|32550|5
1652173410000|2022-05-10 09:03:30|32555.1|32551.5|32555.1|32551.5|32555.6|32552|32554.1|32550.5|2
1652173420000|2022-05-10 09:03:40|32555.6|32552|32553.6|32550|32557.1|32553.5|32553.1|32549.5|17
1652173430000|2022-05-10 09:03:50|32554.1|32550.5|32549.1|32545.5|32555.6|32552|32548.1|32544.5|18
1652173440000|2022-05-10 09:04:00|32548.6|32545|32544.1|32540.5|32549.1|32545.5|32542.1|32538.5|10
1652173450000|2022-05-10 09:04:10|32544.6|32541|32541.1|32537.5|32545.1|32541.5|32539.6|32536|17
1652173460000|2022-05-10 09:04:20|32540.6|32537|32530.6|32527|32540.6|32537|32529.1|32525.5|18
1652173470000|2022-05-10 09:04:30|32531.1|32527.5|32533.6|32530|32535.1|32531.5|32531.1|32527.5|17
1652173480000|2022-05-10 09:04:40|32534.1|32530.5|32542.6|32539|32543.1|32539.5|32533.6|32530|13
1652173490000|2022-05-10 09:04:50|32543.1|32539.5|32544.6|32541|32546.6|32543|32543.1|32539.5|10
1652173500000|2022-05-10 09:05:00|32545.1|32541.5|32545.6|32542|32545.6|32542|32543.1|32539.5|2
1652173510000|2022-05-10 09:05:10|32548.1|32544.5|32548.1|32544.5|32549.6|32546|32546.6|32543|7
1652173520000|2022-05-10 09:05:20|32547.6|32544|32544.1|32540.5|32547.6|32544|32542.1|32538.5|15
1652173530000|2022-05-10 09:05:30|32548.6|32545|32549.6|32546|32550.1|32546.5|32548.1|32544.5|7
1652173540000|2022-05-10 09:05:40|32549.1|32545.5|32547.6|32544|32549.1|32545.5|32547.6|32544|4
1652173550000|2022-05-10 09:05:50|32548.1|32544.5|32546.1|32542.5|32548.6|32545|32545.1|32541.5|2
1652173560000|2022-05-10 09:06:00|32545.6|32542|32545.6|32542|32546.1|32542.5|32545.6|32542|1
1652173570000|2022-05-10 09:06:10|32546.1|32542.5|32549.6|32546|32549.6|32546|32546.1|32542.5|5
1652173580000|2022-05-10 09:06:20|32549.1|32545.5|32549.6|32546|32551.1|32547.5|32548.6|32545|1
1652173590000|2022-05-10 09:06:30|32548.6|32545|32547.6|32544|32548.6|32545|32545.6|32542|8
1652173600000|2022-05-10 09:06:40|32548.1|32544.5|32547.6|32544|32548.6|32545|32546.1|32542.5|3
1652173610000|2022-05-10 09:06:50|32548.1|32544.5|32547.6|32544|32549.6|32546|32547.1|32543.5|4
1652173620000|2022-05-10 09:07:00|32547.1|32543.5|32548.1|32544.5|32548.1|32544.5|32545.6|32542|7
1652173630000|2022-05-10 09:07:10|32550.6|32547|32555.6|32552|32556.1|32552.5|32550.1|32546.5|19
1652173640000|2022-05-10 09:07:20|32555.1|32551.5|32551.1|32547.5|32555.6|32552|32551.1|32547.5|7
1652173650000|2022-05-10 09:07:30|32550.6|32547|32552.6|32549|32553.1|32549.5|32550.1|32546.5|3
1652173660000|2022-05-10 09:07:40|32553.1|32549.5|32563.1|32559.5|32564.1|32560.5|32553.1|32549.5|69
1652173670000|2022-05-10 09:07:50|32562.1|32558.5|32557.6|32554|32562.1|32558.5|32557.6|32554|13
1652173680000|2022-05-10 09:08:00|32558.6|32555|32559.1|32555.5|32561.6|32558|32557.6|32554|5
1652173690000|2022-05-10 09:08:10|32558.1|32554.5|32558.6|32555|32559.6|32556|32557.1|32553.5|1
1652173700000|2022-05-10 09:08:20|32557.6|32554|32558.6|32555|32558.6|32555|32555.6|32552|3
1652173710000|2022-05-10 09:08:30|32559.6|32556|32559.1|32555.5|32560.1|32556.5|32557.6|32554|3
1652173720000|2022-05-10 09:08:40|32559.6|32556|32561.1|32557.5|32561.1|32557.5|32559.6|32556|3
1652173730000|2022-05-10 09:08:50|32560.6|32557|32557.6|32554|32560.6|32557|32557.6|32554|1
1652173740000|2022-05-10 09:09:00|32557.1|32553.5|32559.6|32556|32560.1|32556.5|32556.6|32553|7
1652173750000|2022-05-10 09:09:10|32560.1|32556.5|32559.6|32556|32560.6|32557|32558.1|32554.5|4
1652173760000|2022-05-10 09:09:20|32560.1|32556.5|32560.6|32557|32560.6|32557|32560.1|32556.5|3
1652173770000|2022-05-10 09:09:30|32560.1|32556.5|32559.1|32555.5|32561.1|32557.5|32559.1|32555.5|4
1652173780000|2022-05-10 09:09:40|32559.6|32556|32556.6|32553|32559.6|32556|32556.6|32553|4
1652173790000|2022-05-10 09:09:50|32557.1|32553.5|32576.6|32573|32577.6|32574|32556.1|32552.5|135
1652173800000|2022-05-10 09:10:00|32577.6|32574|32568.6|32565|32579.6|32576|32566.6|32563|46
1652173810000|2022-05-10 09:10:10|32569.1|32565.5|32570.6|32567|32572.1|32568.5|32568.1|32564.5|12
1652173820000|2022-05-10 09:10:20|32571.1|32567.5|32566.1|32562.5|32573.1|32569.5|32566.1|32562.5|7
1652173830000|2022-05-10 09:10:30|32565.6|32562|32563.1|32559.5|32565.6|32562|32561.6|32558|6
1652173840000|2022-05-10 09:10:40|32562.6|32559|32564.1|32560.5|32564.1|32560.5|32561.1|32557.5|13
1652173850000|2022-05-10 09:10:50|32563.6|32560|32566.1|32562.5|32566.6|32563|32563.6|32560|9
1652173860000|2022-05-10 09:11:00|32565.6|32562|32566.6|32563|32566.6|32563|32564.1|32560.5|1
1652173870000|2022-05-10 09:11:10|32566.1|32562.5|32563.6|32560|32566.6|32563|32562.6|32559|16
1652173880000|2022-05-10 09:11:20|32563.1|32559.5|32569.6|32566|32569.6|32566|32562.1|32558.5|15
1652173890000|2022-05-10 09:11:30|32569.1|32565.5|32571.6|32568|32573.1|32569.5|32569.1|32565.5|14
1652173900000|2022-05-10 09:11:40|32572.1|32568.5|32568.1|32564.5|32572.1|32568.5|32566.6|32563|8
1652173910000|2022-05-10 09:11:50|32567.6|32564|32567.6|32564|32568.1|32564.5|32567.1|32563.5|8
1652173920000|2022-05-10 09:12:00|32567.1|32563.5|32567.1|32563.5|32567.6|32564|32566.6|32563|1
1652173930000|2022-05-10 09:12:10|32566.6|32563|32562.1|32558.5|32567.1|32563.5|32562.1|32558.5|17
1652173940000|2022-05-10 09:12:20|32561.6|32558|32556.6|32553|32562.1|32558.5|32556.6|32553|14
1652173950000|2022-05-10 09:12:30|32558.1|32554.5|32559.6|32556|32559.6|32556|32558.1|32554.5|7
1652173960000|2022-05-10 09:12:40|32559.1|32555.5|32563.6|32560|32563.6|32560|32558.1|32554.5|11
1652173970000|2022-05-10 09:12:50|32563.1|32559.5|32563.1|32559.5|32563.1|32559.5|32561.6|32558|2
1652173980000|2022-05-10 09:13:00|32562.6|32559|32562.6|32559|32563.6|32560|32562.6|32559|1
1652173990000|2022-05-10 09:13:10|32562.1|32558.5|32567.1|32563.5|32568.6|32565|32562.1|32558.5|3
1652174000000|2022-05-10 09:13:20|32567.6|32564|32565.6|32562|32568.1|32564.5|32565.1|32561.5|3
1652174010000|2022-05-10 09:13:30|32566.1|32562.5|32569.6|32566|32569.6|32566|32565.6|32562|1
1652174020000|2022-05-10 09:13:40|32569.1|32565.5|32569.6|32566|32569.6|32566|32567.6|32564|0
1652174030000|2022-05-10 09:13:50|32569.1|32565.5|32567.6|32564|32569.6|32566|32565.6|32562|2
1652174040000|2022-05-10 09:14:00|32567.1|32563.5|32565.1|32561.5|32567.1|32563.5|32564.6|32561|0
1652174050000|2022-05-10 09:14:10|32565.6|32562|32567.1|32563.5|32567.6|32564|32565.6|32562|2
1652174060000|2022-05-10 09:14:20|32568.6|32565|32573.6|32570|32574.6|32571|32568.6|32565|10
1652174070000|2022-05-10 09:14:30|32574.1|32570.5|32576.1|32572.5|32577.1|32573.5|32573.6|32570|17
1652174080000|2022-05-10 09:14:40|32574.6|32571|32571.6|32568|32574.6|32571|32571.6|32568|4
1652174090000|2022-05-10 09:14:50|32574.1|32570.5|32574.6|32571|32575.6|32572|32574.1|32570.5|5
1652174100000|2022-05-10 09:15:00|32574.1|32570.5|32574.6|32571|32576.6|32573|32573.1|32569.5|8
1652174110000|2022-05-10 09:15:10|32575.1|32571.5|32575.1|32571.5|32575.6|32572|32574.1|32570.5|2
1652174120000|2022-05-10 09:15:20|32575.6|32572|32571.1|32567.5|32576.1|32572.5|32569.1|32565.5|15
1652174130000|2022-05-10 09:15:30|32570.6|32567|32568.1|32564.5|32571.1|32567.5|32568.1|32564.5|2
1652174140000|2022-05-10 09:15:40|32567.6|32564|32567.6|32564|32567.6|32564|32565.6|32562|0
1652174150000|2022-05-10 09:15:50|32567.1|32563.5|32566.1|32562.5|32567.1|32563.5|32564.6|32561|2
1652174160000|2022-05-10 09:16:00|32565.6|32562|32566.6|32563|32566.6|32563|32564.6|32561|3
1652174170000|2022-05-10 09:16:10|32566.1|32562.5|32568.1|32564.5|32568.6|32565|32566.1|32562.5|5
1652174180000|2022-05-10 09:16:20|32567.6|32564|32565.6|32562|32568.1|32564.5|32565.1|32561.5|0
1652174190000|2022-05-10 09:16:30|32566.6|32563|32565.6|32562|32566.6|32563|32565.1|32561.5|3
1652174200000|2022-05-10 09:16:40|32565.1|32561.5|32565.1|32561.5|32565.6|32562|32564.6|32561|1
1652174210000|2022-05-10 09:16:50|32566.6|32563|32566.6|32563|32567.6|32564|32566.1|32562.5|16
1652174220000|2022-05-10 09:17:00|32567.1|32563.5|32568.6|32565|32569.6|32566|32567.1|32563.5|5
1652174230000|2022-05-10 09:17:10|32568.1|32564.5|32570.6|32567|32570.6|32567|32568.1|32564.5|4
1652174240000|2022-05-10 09:17:20|32570.1|32566.5|32568.6|32565|32570.6|32567|32568.6|32565|5
1652174250000|2022-05-10 09:17:30|32569.1|32565.5|32568.1|32564.5|32569.6|32566|32567.6|32564|6
1652174260000|2022-05-10 09:17:40|32568.6|32565|32570.1|32566.5|32570.1|32566.5|32568.1|32564.5|5
1652174270000|2022-05-10 09:17:50|32570.6|32567|32568.6|32565|32570.6|32567|32568.1|32564.5|9
1652174280000|2022-05-10 09:18:00|32568.1|32564.5|32565.1|32561.5|32569.6|32566|32565.1|32561.5|9
1652174290000|2022-05-10 09:18:10|32563.6|32560|32563.6|32560|32566.6|32563|32563.6|32560|5
1652174300000|2022-05-10 09:18:20|32564.1|32560.5|32560.1|32556.5|32564.6|32561|32559.6|32556|11
1652174310000|2022-05-10 09:18:30|32559.6|32556|32557.6|32554|32559.6|32556|32555.1|32551.5|15
1652174320000|2022-05-10 09:18:40|32557.1|32553.5|32552.1|32548.5|32557.1|32553.5|32552.1|32548.5|17
1652174330000|2022-05-10 09:18:50|32551.6|32548|32550.1|32546.5|32553.1|32549.5|32549.6|32546|18
1652174340000|2022-05-10 09:19:00|32551.1|32547.5|32550.6|32547|32552.1|32548.5|32549.1|32545.5|14
1652174350000|2022-05-10 09:19:10|32551.1|32547.5|32551.6|32548|32552.6|32549|32550.6|32547|4
1652174360000|2022-05-10 09:19:20|32551.1|32547.5|32545.1|32541.5|32551.1|32547.5|32545.1|32541.5|6
1652174370000|2022-05-10 09:19:30|32545.6|32542|32547.6|32544|32549.1|32545.5|32545.1|32541.5|11
1652174380000|2022-05-10 09:19:40|32547.1|32543.5|32544.6|32541|32547.1|32543.5|32544.6|32541|2
1652174390000|2022-05-10 09:19:50|32545.1|32541.5|32539.6|32536|32545.6|32542|32538.1|32534.5|135
1652174400000|2022-05-10 09:20:00|32540.1|32536.5|32539.6|32536|32541.6|32538|32539.6|32536|21
1652174410000|2022-05-10 09:20:10|32540.1|32536.5|32533.6|32530|32540.1|32536.5|32533.6|32530|10
1652174420000|2022-05-10 09:20:20|32534.1|32530.5|32531.6|32528|32536.1|32532.5|32529.1|32525.5|36
1652174430000|2022-05-10 09:20:30|32531.1|32527.5|32533.1|32529.5|32533.1|32529.5|32528.1|32524.5|13
1652174440000|2022-05-10 09:20:40|32533.6|32530|32535.6|32532|32537.6|32534|32532.6|32529|10
1652174450000|2022-05-10 09:20:50|32535.1|32531.5|32535.1|32531.5|32535.6|32532|32533.1|32529.5|4
1652174460000|2022-05-10 09:21:00|32535.6|32532|32539.6|32536|32540.6|32537|32535.6|32532|11
1652174470000|2022-05-10 09:21:10|32540.1|32536.5|32538.6|32535|32540.6|32537|32538.1|32534.5|8
1652174480000|2022-05-10 09:21:20|32539.1|32535.5|32541.6|32538|32541.6|32538|32539.1|32535.5|2
1652174490000|2022-05-10 09:21:30|32541.1|32537.5|32536.6|32533|32541.1|32537.5|32535.6|32532|2
1652174500000|2022-05-10 09:21:40|32535.6|32532|32538.1|32534.5|32538.1|32534.5|32534.6|32531|3
1652174510000|2022-05-10 09:21:50|32539.1|32535.5|32541.6|32538|32544.1|32540.5|32539.1|32535.5|5
1652174520000|2022-05-10 09:22:00|32541.1|32537.5|32541.6|32538|32543.6|32540|32540.6|32537|4
1652174530000|2022-05-10 09:22:10|32541.1|32537.5|32537.6|32534|32541.1|32537.5|32537.1|32533.5|2
1652174540000|2022-05-10 09:22:20|32538.1|32534.5|32539.1|32535.5|32540.6|32537|32538.1|32534.5|1
1652174550000|2022-05-10 09:22:30|32538.6|32535|32538.6|32535|32539.1|32535.5|32538.1|32534.5|5
1652174560000|2022-05-10 09:22:40|32539.1|32535.5|32543.6|32540|32544.6|32541|32539.1|32535.5|13
1652174570000|2022-05-10 09:22:50|32544.1|32540.5|32544.6|32541|32545.1|32541.5|32543.6|32540|5
1652174580000|2022-05-10 09:23:00|32545.1|32541.5|32546.6|32543|32547.1|32543.5|32544.6|32541|5
1652174590000|2022-05-10 09:23:10|32546.1|32542.5|32546.1|32542.5|32546.6|32543|32544.6|32541|5
1652174600000|2022-05-10 09:23:20|32546.6|32543|32541.6|32538|32546.6|32543|32541.6|32538|7
1652174610000|2022-05-10 09:23:30|32542.1|32538.5|32546.1|32542.5|32546.1|32542.5|32541.6|32538|1
1652174620000|2022-05-10 09:23:40|32545.6|32542|32553.6|32550|32553.6|32550|32545.6|32542|9
1652174630000|2022-05-10 09:23:50|32553.1|32549.5|32555.6|32552|32555.6|32552|32552.1|32548.5|4
1652174640000|2022-05-10 09:24:00|32556.1|32552.5|32547.6|32544|32556.6|32553|32547.1|32543.5|11
1652174650000|2022-05-10 09:24:10|32547.1|32543.5|32542.1|32538.5|32547.1|32543.5|32542.1|32538.5|26
1652174660000|2022-05-10 09:24:20|32541.6|32538|32535.1|32531.5|32541.6|32538|32532.6|32529|26
1652174670000|2022-05-10 09:24:30|32534.6|32531|32536.6|32533|32536.6|32533|32534.6|32531|5
1652174680000|2022-05-10 09:24:40|32537.6|32534|32534.6|32531|32537.6|32534|32534.6|32531|8
1652174690000|2022-05-10 09:24:50|32535.6|32532|32533.1|32529.5|32535.6|32532|32532.1|32528.5|7
1652174700000|2022-05-10 09:25:00|32533.6|32530|32536.6|32533|32538.1|32534.5|32533.6|32530|4
1652174710000|2022-05-10 09:25:10|32537.1|32533.5|32533.6|32530|32537.1|32533.5|32533.6|32530|0
1652174720000|2022-05-10 09:25:20|32533.1|32529.5|32532.6|32529|32533.6|32530|32532.1|32528.5|1
1652174730000|2022-05-10 09:25:30|32533.1|32529.5|32537.6|32534|32537.6|32534|32531.6|32528|13
1652174740000|2022-05-10 09:25:40|32538.1|32534.5|32535.6|32532|32538.1|32534.5|32535.6|32532|6
1652174750000|2022-05-10 09:25:50|32535.1|32531.5|32534.1|32530.5|32535.6|32532|32533.6|32530|2
1652174760000|2022-05-10 09:26:00|32534.6|32531|32534.6|32531|32535.1|32531.5|32534.6|32531|2
1652174770000|2022-05-10 09:26:10|32534.1|32530.5|32533.6|32530|32534.6|32531|32532.6|32529|9
1652174780000|2022-05-10 09:26:20|32533.1|32529.5|32530.6|32527|32533.6|32530|32530.6|32527|4
1652174790000|2022-05-10 09:26:30|32530.1|32526.5|32529.6|32526|32530.6|32527|32526.1|32522.5|9
1652174800000|2022-05-10 09:26:40|32529.1|32525.5|32526.1|32522.5|32529.6|32526|32526.1|32522.5|1
1652174810000|2022-05-10 09:26:50|32526.6|32523|32526.6|32523|32526.6|32523|32525.6|32522|9
1652174820000|2022-05-10 09:27:00|32527.1|32523.5|32522.6|32519|32530.1|32526.5|32522.6|32519|33
1652174830000|2022-05-10 09:27:10|32523.1|32519.5|32523.6|32520|32523.6|32520|32521.6|32518|2
1652174840000|2022-05-10 09:27:20|32524.6|32521|32524.6|32521|32528.1|32524.5|32523.6|32520|8
1652174850000|2022-05-10 09:27:30|32525.1|32521.5|32527.1|32523.5|32529.1|32525.5|32525.1|32521.5|8
1652174860000|2022-05-10 09:27:40|32527.6|32524|32527.1|32523.5|32528.6|32525|32526.6|32523|2
1652174870000|2022-05-10 09:27:50|32526.6|32523|32522.6|32519|32526.6|32523|32521.6|32518|7
1652174880000|2022-05-10 09:28:00|32524.1|32520.5|32526.1|32522.5|32526.6|32523|32523.6|32520|3
1652174890000|2022-05-10 09:28:10|32526.6|32523|32525.1|32521.5|32527.6|32524|32523.6|32520|7
1652174900000|2022-05-10 09:28:20|32524.6|32521|32525.6|32522|32526.1|32522.5|32523.6|32520|4
1652174910000|2022-05-10 09:28:30|32525.1|32521.5|32525.6|32522|32525.6|32522|32524.6|32521|9
1652174920000|2022-05-10 09:28:40|32525.1|32521.5|32529.6|32526|32530.6|32527|32524.6|32521|7
1652174930000|2022-05-10 09:28:50|32530.1|32526.5|32532.1|32528.5|32534.6|32531|32529.6|32526|4
1652174940000|2022-05-10 09:29:00|32532.6|32529|32530.1|32526.5|32532.6|32529|32528.6|32525|2
1652174950000|2022-05-10 09:29:10|32529.6|32526|32530.1|32526.5|32531.6|32528|32529.6|32526|1
1652174960000|2022-05-10 09:29:20|32529.6|32526|32524.1|32520.5|32529.6|32526|32524.1|32520.5|6
1652174970000|2022-05-10 09:29:30|32524.6|32521|32519.6|32516|32524.6|32521|32519.6|32516|6
1652174980000|2022-05-10 09:29:40|32519.1|32515.5|32518.1|32514.5|32520.6|32517|32513.1|32509.5|24
1652174990000|2022-05-10 09:29:50|32517.6|32514|32521.1|32517.5|32523.1|32519.5|32517.6|32514|6
1652175000000|2022-05-10 09:30:00|32521.6|32518|32528.6|32525|32529.1|32525.5|32521.6|32518|14
1652175010000|2022-05-10 09:30:10|32526.1|32522.5|32521.6|32518|32529.6|32526|32521.6|32518|13
1652175020000|2022-05-10 09:30:20|32522.1|32518.5|32530.6|32527|32530.6|32527|32522.1|32518.5|18
1652175030000|2022-05-10 09:30:30|32530.1|32526.5|32529.1|32525.5|32531.1|32527.5|32528.6|32525|5
1652175040000|2022-05-10 09:30:40|32528.6|32525|32530.1|32526.5|32530.1|32526.5|32527.1|32523.5|1
1652175050000|2022-05-10 09:30:50|32529.6|32526|32529.6|32526|32530.1|32526.5|32529.6|32526|0
1652175060000|2022-05-10 09:31:00|32529.1|32525.5|32530.1|32526.5|32533.1|32529.5|32529.1|32525.5|9
1652175070000|2022-05-10 09:31:10|32528.6|32525|32528.1|32524.5|32529.6|32526|32527.1|32523.5|3
1652175080000|2022-05-10 09:31:20|32528.6|32525|32527.1|32523.5|32528.6|32525|32527.1|32523.5|1
1652175090000|2022-05-10 09:31:30|32527.6|32524|32527.6|32524|32528.1|32524.5|32526.6|32523|0
1652175100000|2022-05-10 09:31:40|32528.1|32524.5|32528.6|32525|32530.6|32527|32527.1|32523.5|7
1652175110000|2022-05-10 09:31:50|32529.1|32525.5|32529.6|32526|32530.1|32526.5|32528.6|32525|0
1652175120000|2022-05-10 09:32:00|32530.1|32526.5|32528.6|32525|32530.1|32526.5|32528.6|32525|3
1652175130000|2022-05-10 09:32:10|32529.1|32525.5|32530.1|32526.5|32533.1|32529.5|32528.6|32525|8
1652175140000|2022-05-10 09:32:20|32529.6|32526|32527.6|32524|32529.6|32526|32527.6|32524|1
1652175150000|2022-05-10 09:32:30|32527.1|32523.5|32528.6|32525|32529.1|32525.5|32526.1|32522.5|0
1652175160000|2022-05-10 09:32:40|32529.1|32525.5|32530.1|32526.5|32530.1|32526.5|32529.1|32525.5|2
1652175170000|2022-05-10 09:32:50|32531.1|32527.5|32534.1|32530.5|32534.1|32530.5|32530.6|32527|3
1652175180000|2022-05-10 09:33:00|32534.6|32531|32535.6|32532|32535.6|32532|32531.1|32527.5|14
1652175190000|2022-05-10 09:33:10|32536.1|32532.5|32533.1|32529.5|32536.1|32532.5|32531.6|32528|10
1652175200000|2022-05-10 09:33:20|32532.6|32529|32535.6|32532|32536.1|32532.5|32532.6|32529|2
1652175210000|2022-05-10 09:33:30|32536.1|32532.5|32541.1|32537.5|32541.6|32538|32536.1|32532.5|20
1652175220000|2022-05-10 09:33:40|32541.6|32538|32536.1|32532.5|32541.6|32538|32536.1|32532.5|20
1652175230000|2022-05-10 09:33:50|32536.6|32533|32538.6|32535|32541.6|32538|32536.1|32532.5|14
1652175240000|2022-05-10 09:34:00|32539.1|32535.5|32540.1|32536.5|32543.6|32540|32539.1|32535.5|9
1652175250000|2022-05-10 09:34:10|32540.6|32537|32540.6|32537|32542.1|32538.5|32540.1|32536.5|3
1652175260000|2022-05-10 09:34:20|32541.1|32537.5|32540.6|32537|32542.1|32538.5|32540.1|32536.5|3
1652175270000|2022-05-10 09:34:30|32540.1|32536.5|32537.6|32534|32541.1|32537.5|32537.1|32533.5|7
1652175280000|2022-05-10 09:34:40|32535.1|32531.5|32532.6|32529|32535.1|32531.5|32532.6|32529|35
1652175290000|2022-05-10 09:34:50|32533.1|32529.5|32534.1|32530.5|32535.6|32532|32532.6|32529|19
1652175300000|2022-05-10 09:35:00|32534.6|32531|32532.1|32528.5|32535.6|32532|32532.1|32528.5|4
1652175310000|2022-05-10 09:35:10|32531.6|32528|32531.1|32527.5|32533.6|32530|32530.1|32526.5|1
1652175320000|2022-05-10 09:35:20|32531.6|32528|32530.6|32527|32534.1|32530.5|32530.6|32527|1
1652175330000|2022-05-10 09:35:30|32530.1|32526.5|32529.6|32526|32533.1|32529.5|32529.6|32526|0
1652175340000|2022-05-10 09:35:40|32528.6|32525|32527.6|32524|32528.6|32525|32527.6|32524|1
1652175350000|2022-05-10 09:35:50|32528.1|32524.5|32521.6|32518|32528.1|32524.5|32521.6|32518|9
1652175360000|2022-05-10 09:36:00|32522.1|32518.5|32525.1|32521.5|32525.1|32521.5|32522.1|32518.5|1
1652175370000|2022-05-10 09:36:10|32525.6|32522|32531.6|32528|32532.1|32528.5|32525.1|32521.5|5
1652175380000|2022-05-10 09:36:20|32532.1|32528.5|32530.1|32526.5|32534.6|32531|32529.6|32526|18
1652175390000|2022-05-10 09:36:30|32529.6|32526|32533.6|32530|32533.6|32530|32527.1|32523.5|6
1652175400000|2022-05-10 09:36:40|32533.1|32529.5|32533.6|32530|32534.6|32531|32532.1|32528.5|11
1652175410000|2022-05-10 09:36:50|32533.1|32529.5|32529.1|32525.5|32533.1|32529.5|32529.1|32525.5|3
1652175420000|2022-05-10 09:37:00|32528.6|32525|32527.1|32523.5|32530.6|32527|32525.6|32522|6
1652175430000|2022-05-10 09:37:10|32526.6|32523|32532.6|32529|32532.6|32529|32526.6|32523|1
1652175440000|2022-05-10 09:37:20|32530.6|32527|32530.6|32527|32532.6|32529|32528.6|32525|5
1652175450000|2022-05-10 09:37:30|32531.1|32527.5|32535.1|32531.5|32535.6|32532|32531.1|32527.5|8
1652175460000|2022-05-10 09:37:40|32535.6|32532|32533.1|32529.5|32535.6|32532|32530.1|32526.5|9
1652175470000|2022-05-10 09:37:50|32533.6|32530|32529.6|32526|32534.1|32530.5|32529.6|32526|2
1652175480000|2022-05-10 09:38:00|32530.1|32526.5|32526.6|32523|32533.1|32529.5|32526.6|32523|2
1652175490000|2022-05-10 09:38:10|32527.1|32523.5|32526.6|32523|32527.1|32523.5|32525.1|32521.5|2
1652175500000|2022-05-10 09:38:20|32527.1|32523.5|32527.6|32524|32527.6|32524|32526.6|32523|0
1652175510000|2022-05-10 09:38:30|32528.1|32524.5|32529.6|32526|32531.1|32527.5|32528.1|32524.5|3
1652175520000|2022-05-10 09:38:40|32530.1|32526.5|32531.1|32527.5|32533.1|32529.5|32529.6|32526|0
1652175530000|2022-05-10 09:38:50|32530.6|32527|32530.6|32527|32531.1|32527.5|32527.6|32524|2
1652175540000|2022-05-10 09:39:00|32531.1|32527.5|32532.1|32528.5|32532.6|32529|32531.1|32527.5|1
1652175550000|2022-05-10 09:39:10|32532.6|32529|32533.6|32530|32534.1|32530.5|32532.6|32529|5
1652175560000|2022-05-10 09:39:20|32534.1|32530.5|32535.6|32532|32535.6|32532|32533.6|32530|1
1652175570000|2022-05-10 09:39:30|32535.1|32531.5|32537.1|32533.5|32537.6|32534|32535.1|32531.5|3
1652175580000|2022-05-10 09:39:40|32538.1|32534.5|32550.1|32546.5|32551.6|32548|32538.1|32534.5|26
1652175590000|2022-05-10 09:39:50|32549.6|32546|32555.6|32552|32557.1|32553.5|32548.1|32544.5|36
1652175600000|2022-05-10 09:40:00|32555.1|32551.5|32549.6|32546|32558.1|32554.5|32549.1|32545.5|39
1652175610000|2022-05-10 09:40:10|32549.1|32545.5|32546.6|32543|32549.6|32546|32544.6|32541|9
1652175620000|2022-05-10 09:40:20|32546.1|32542.5|32546.6|32543|32547.6|32544|32543.6|32540|6
1652175630000|2022-05-10 09:40:30|32547.1|32543.5|32542.1|32538.5|32547.6|32544|32541.6|32538|0
1652175640000|2022-05-10 09:40:40|32542.6|32539|32537.1|32533.5|32542.6|32539|32537.1|32533.5|14
1652175650000|2022-05-10 09:40:50|32536.6|32533|32545.6|32542|32545.6|32542|32536.6|32533|14
1652175660000|2022-05-10 09:41:00|32545.1|32541.5|32546.6|32543|32550.1|32546.5|32544.6|32541|6
1652175670000|2022-05-10 09:41:10|32547.1|32543.5|32547.6|32544|32548.6|32545|32545.1|32541.5|2
1652175680000|2022-05-10 09:41:20|32547.1|32543.5|32545.6|32542|32548.6|32545|32544.6|32541|2
1652175690000|2022-05-10 09:41:30|32546.1|32542.5|32548.1|32544.5|32549.6|32546|32546.1|32542.5|3
1652175700000|2022-05-10 09:41:40|32547.6|32544|32548.6|32545|32548.6|32545|32545.1|32541.5|3
1652175710000|2022-05-10 09:41:50|32549.1|32545.5|32552.1|32548.5|32553.1|32549.5|32548.6|32545|4
1652175720000|2022-05-10 09:42:00|32551.6|32548|32558.6|32555|32558.6|32555|32551.6|32548|15
1652175730000|2022-05-10 09:42:10|32559.1|32555.5|32553.1|32549.5|32559.6|32556|32551.6|32548|10
1652175740000|2022-05-10 09:42:20|32552.6|32549|32552.6|32549|32554.1|32550.5|32552.1|32548.5|3
1652175750000|2022-05-10 09:42:30|32553.1|32549.5|32553.1|32549.5|32555.1|32551.5|32552.6|32549|1
1652175760000|2022-05-10 09:42:40|32553.6|32550|32552.6|32549|32556.6|32553|32552.1|32548.5|6
1652175770000|2022-05-10 09:42:50|32552.1|32548.5|32550.6|32547|32553.1|32549.5|32549.6|32546|1
1652175780000|2022-05-10 09:43:00|32551.1|32547.5|32549.1|32545.5|32552.6|32549|32548.6|32545|6
1652175790000|2022-05-10 09:43:10|32548.6|32545|32544.1|32540.5|32549.1|32545.5|32543.6|32540|2
1652175800000|2022-05-10 09:43:20|32544.6|32541|32542.1|32538.5|32545.1|32541.5|32541.6|32538|1
1652175810000|2022-05-10 09:43:30|32541.6|32538|32537.6|32534|32542.6|32539|32537.6|32534|2
1652175820000|2022-05-10 09:43:40|32538.1|32534.5|32534.6|32531|32539.1|32535.5|32533.1|32529.5|12
1652175830000|2022-05-10 09:43:50|32534.1|32530.5|32536.6|32533|32536.6|32533|32533.6|32530|4
1652175840000|2022-05-10 09:44:00|32536.1|32532.5|32535.6|32532|32540.1|32536.5|32534.6|32531|18
1652175850000|2022-05-10 09:44:10|32536.1|32532.5|32535.1|32531.5|32538.1|32534.5|32534.1|32530.5|14
1652175860000|2022-05-10 09:44:20|32534.6|32531|32529.6|32526|32537.1|32533.5|32529.1|32525.5|8
1652175870000|2022-05-10 09:44:30|32529.1|32525.5|32529.6|32526|32530.1|32526.5|32527.6|32524|4
1652175880000|2022-05-10 09:44:40|32530.1|32526.5|32530.1|32526.5|32530.6|32527|32529.6|32526|0
1652175890000|2022-05-10 09:44:50|32529.6|32526|32530.6|32527|32531.6|32528|32529.1|32525.5|8
1652175900000|2022-05-10 09:45:00|32531.1|32527.5|32533.6|32530|32535.1|32531.5|32529.6|32526|7
1652175910000|2022-05-10 09:45:10|32533.1|32529.5|32525.1|32521.5|32533.1|32529.5|32525.1|32521.5|6
1652175920000|2022-05-10 09:45:20|32524.1|32520.5|32526.6|32523|32529.6|32526|32523.6|32520|16
1652175930000|2022-05-10 09:45:30|32527.1|32523.5|32527.1|32523.5|32530.6|32527|32524.6|32521|11
1652175940000|2022-05-10 09:45:40|32526.6|32523|32524.1|32520.5|32527.1|32523.5|32524.1|32520.5|1
1652175950000|2022-05-10 09:45:50|32523.6|32520|32524.6|32521|32525.6|32522|32523.6|32520|5
1652175960000|2022-05-10 09:46:00|32525.1|32521.5|32528.1|32524.5|32531.1|32527.5|32524.6|32521|18
1652175970000|2022-05-10 09:46:10|32527.6|32524|32526.1|32522.5|32527.6|32524|32525.6|32522|0
1652175980000|2022-05-10 09:46:20|32525.1|32521.5|32520.1|32516.5|32526.6|32523|32520.1|32516.5|18
1652175990000|2022-05-10 09:46:30|32519.6|32516|32522.6|32519|32523.6|32520|32519.1|32515.5|4
1652176000000|2022-05-10 09:46:40|32523.1|32519.5|32522.6|32519|32525.6|32522|32521.6|32518|11
1652176010000|2022-05-10 09:46:50|32522.1|32518.5|32519.6|32516|32522.1|32518.5|32519.1|32515.5|10
1652176020000|2022-05-10 09:47:00|32520.1|32516.5|32520.1|32516.5|32520.6|32517|32518.1|32514.5|4
1652176030000|2022-05-10 09:47:10|32520.6|32517|32519.6|32516|32524.6|32521|32519.6|32516|5
1652176040000|2022-05-10 09:47:20|32520.1|32516.5|32523.6|32520|32523.6|32520|32519.1|32515.5|7
1652176050000|2022-05-10 09:47:30|32523.1|32519.5|32523.1|32519.5|32525.1|32521.5|32519.6|32516|6
1652176060000|2022-05-10 09:47:40|32523.6|32520|32526.6|32523|32527.1|32523.5|32523.6|32520|5
1652176070000|2022-05-10 09:47:50|32527.1|32523.5|32524.6|32521|32527.1|32523.5|32524.1|32520.5|3
1652176080000|2022-05-10 09:48:00|32524.1|32520.5|32522.6|32519|32524.6|32521|32520.6|32517|4
1652176090000|2022-05-10 09:48:10|32523.1|32519.5|32522.1|32518.5|32523.1|32519.5|32521.1|32517.5|2
1652176100000|2022-05-10 09:48:20|32521.6|32518|32521.1|32517.5|32524.1|32520.5|32520.6|32517|6
1652176110000|2022-05-10 09:48:30|32520.6|32517|32519.6|32516|32521.6|32518|32518.6|32515|5
1652176120000|2022-05-10 09:48:40|32519.1|32515.5|32516.6|32513|32519.6|32516|32515.1|32511.5|14
1652176130000|2022-05-10 09:48:50|32516.1|32512.5|32511.6|32508|32516.6|32513|32511.6|32508|13
1652176140000|2022-05-10 09:49:00|32510.1|32506.5|32515.6|32512|32515.6|32512|32508.6|32505|24
1652176150000|2022-05-10 09:49:10|32516.1|32512.5|32520.6|32517|32520.6|32517|32515.1|32511.5|13
1652176160000|2022-05-10 09:49:20|32520.1|32516.5|32519.6|32516|32526.6|32523|32519.1|32515.5|4
1652176170000|2022-05-10 09:49:30|32519.1|32515.5|32522.6|32519|32525.1|32521.5|32518.6|32515|11
1652176180000|2022-05-10 09:49:40|32522.1|32518.5|32520.6|32517|32524.6|32521|32520.1|32516.5|11
1652176190000|2022-05-10 09:49:50|32521.1|32517.5|32516.6|32513|32521.1|32517.5|32515.6|32512|2
1652176200000|2022-05-10 09:50:00|32517.1|32513.5|32518.1|32514.5|32520.6|32517|32517.1|32513.5|1
1652176210000|2022-05-10 09:50:10|32518.6|32515|32518.6|32515|32520.1|32516.5|32517.6|32514|4
1652176220000|2022-05-10 09:50:20|32518.1|32514.5|32523.1|32519.5|32524.6|32521|32518.1|32514.5|6
1652176230000|2022-05-10 09:50:30|32522.6|32519|32523.6|32520|32525.1|32521.5|32520.6|32517|5
1652176240000|2022-05-10 09:50:40|32524.1|32520.5|32523.1|32519.5|32524.6|32521|32521.1|32517.5|3
1652176250000|2022-05-10 09:50:50|32522.6|32519|32525.6|32522|32528.1|32524.5|32520.1|32516.5|7
1652176260000|2022-05-10 09:51:00|32526.1|32522.5|32520.6|32517|32527.6|32524|32520.6|32517|8
1652176270000|2022-05-10 09:51:10|32521.1|32517.5|32522.1|32518.5|32522.6|32519|32520.6|32517|1
1652176280000|2022-05-10 09:51:20|32521.6|32518|32520.6|32517|32521.6|32518|32520.6|32517|0
1652176290000|2022-05-10 09:51:30|32521.1|32517.5|32521.6|32518|32524.6|32521|32521.1|32517.5|0
1652176300000|2022-05-10 09:51:40|32522.1|32518.5|32516.1|32512.5|32522.6|32519|32516.1|32512.5|2
1652176310000|2022-05-10 09:51:50|32516.6|32513|32520.1|32516.5|32520.1|32516.5|32515.6|32512|2
1652176320000|2022-05-10 09:52:00|32519.6|32516|32517.6|32514|32520.1|32516.5|32516.6|32513|1
1652176330000|2022-05-10 09:52:10|32517.1|32513.5|32513.6|32510|32517.6|32514|32513.6|32510|6
1652176340000|2022-05-10 09:52:20|32514.1|32510.5|32514.1|32510.5|32515.1|32511.5|32511.1|32507.5|4
1652176350000|2022-05-10 09:52:30|32513.6|32510|32514.1|32510.5|32514.1|32510.5|32511.1|32507.5|1
1652176360000|2022-05-10 09:52:40|32513.6|32510|32503.6|32500|32513.6|32510|32503.6|32500|12
1652176370000|2022-05-10 09:52:50|32502.1|32498.5|32497.6|32494|32502.1|32498.5|32492.6|32489|63
1652176380000|2022-05-10 09:53:00|32497.1|32493.5|32498.1|32494.5|32502.1|32498.5|32497.1|32493.5|9
1652176390000|2022-05-10 09:53:10|32497.1|32493.5|32493.6|32490|32497.6|32494|32490.6|32487|16
1652176400000|2022-05-10 09:53:20|32494.1|32490.5|32493.6|32490|32495.1|32491.5|32493.1|32489.5|7
1652176410000|2022-05-10 09:53:30|32494.6|32491|32498.1|32494.5|32498.1|32494.5|32494.6|32491|7
1652176420000|2022-05-10 09:53:40|32498.6|32495|32497.6|32494|32498.6|32495|32493.1|32489.5|7
1652176430000|2022-05-10 09:53:50|32497.1|32493.5|32492.6|32489|32497.1|32493.5|32492.1|32488.5|9
1652176440000|2022-05-10 09:54:00|32493.1|32489.5|32493.6|32490|32498.6|32495|32493.1|32489.5|6
1652176450000|2022-05-10 09:54:10|32494.6|32491|32491.1|32487.5|32494.6|32491|32489.1|32485.5|21
1652176460000|2022-05-10 09:54:20|32491.6|32488|32495.6|32492|32496.1|32492.5|32489.6|32486|5
1652176470000|2022-05-10 09:54:30|32496.1|32492.5|32488.6|32485|32496.6|32493|32486.1|32482.5|29
1652176480000|2022-05-10 09:54:40|32489.1|32485.5|32486.6|32483|32489.1|32485.5|32486.6|32483|1
1652176490000|2022-05-10 09:54:50|32487.6|32484|32482.1|32478.5|32487.6|32484|32482.1|32478.5|9
1652176500000|2022-05-10 09:55:00|32482.6|32479|32482.6|32479|32484.1|32480.5|32480.6|32477|4
1652176510000|2022-05-10 09:55:10|32483.1|32479.5|32484.6|32481|32486.6|32483|32483.1|32479.5|8
1652176520000|2022-05-10 09:55:20|32483.6|32480|32487.1|32483.5|32491.1|32487.5|32483.1|32479.5|25
1652176530000|2022-05-10 09:55:30|32487.6|32484|32483.6|32480|32487.6|32484|32479.6|32476|21
1652176540000|2022-05-10 09:55:40|32481.6|32478|32484.6|32481|32485.1|32481.5|32481.1|32477.5|8
1652176550000|2022-05-10 09:55:50|32485.1|32481.5|32478.6|32475|32485.1|32481.5|32477.1|32473.5|12
1652176560000|2022-05-10 09:56:00|32478.1|32474.5|32477.6|32474|32481.6|32478|32476.6|32473|16
1652176570000|2022-05-10 09:56:10|32477.1|32473.5|32466.6|32463|32477.6|32474|32466.6|32463|62
1652176580000|2022-05-10 09:56:20|32467.1|32463.5|32466.6|32463|32469.6|32466|32463.6|32460|24
1652176590000|2022-05-10 09:56:30|32467.1|32463.5|32463.6|32460|32469.1|32465.5|32462.1|32458.5|32
1652176600000|2022-05-10 09:56:40|32464.1|32460.5|32468.6|32465|32471.6|32468|32463.6|32460|14
1652176610000|2022-05-10 09:56:50|32469.1|32465.5|32474.6|32471|32476.1|32472.5|32467.1|32463.5|11
1652176620000|2022-05-10 09:57:00|32474.1|32470.5|32472.6|32469|32475.1|32471.5|32470.6|32467|10
1652176630000|2022-05-10 09:57:10|32472.1|32468.5|32455.1|32451.5|32472.6|32469|32454.6|32451|27
1652176640000|2022-05-10 09:57:20|32455.6|32452|32458.6|32455|32459.1|32455.5|32455.6|32452|11
1652176650000|2022-05-10 09:57:30|32459.1|32455.5|32452.1|32448.5|32459.6|32456|32452.1|32448.5|35
1652176660000|2022-05-10 09:57:40|32453.1|32449.5|32452.6|32449|32457.1|32453.5|32450.6|32447|24
1652176670000|2022-05-10 09:57:50|32453.1|32449.5|32455.6|32452|32457.6|32454|32453.1|32449.5|13
1652176680000|2022-05-10 09:58:00|32456.1|32452.5|32461.6|32458|32463.6|32460|32455.6|32452|10
1652176690000|2022-05-10 09:58:10|32462.1|32458.5|32466.1|32462.5|32467.1|32463.5|32462.1|32458.5|19
1652176700000|2022-05-10 09:58:20|32467.6|32464|32466.6|32463|32467.6|32464|32462.6|32459|6
1652176710000|2022-05-10 09:58:30|32467.1|32463.5|32466.1|32462.5|32471.6|32468|32466.1|32462.5|5
1652176720000|2022-05-10 09:58:40|32466.6|32463|32466.6|32463|32467.6|32464|32466.1|32462.5|1
1652176730000|2022-05-10 09:58:50|32467.1|32463.5|32464.1|32460.5|32467.6|32464|32462.1|32458.5|5
1652176740000|2022-05-10 09:59:00|32464.6|32461|32467.1|32463.5|32467.6|32464|32463.1|32459.5|3
1652176750000|2022-05-10 09:59:10|32466.6|32463|32467.6|32464|32468.1|32464.5|32463.6|32460|5
1652176760000|2022-05-10 09:59:20|32468.1|32464.5|32464.6|32461|32468.6|32465|32464.6|32461|5
1652176770000|2022-05-10 09:59:30|32464.1|32460.5|32469.6|32466|32469.6|32466|32464.1|32460.5|1
1652176780000|2022-05-10 09:59:40|32469.1|32465.5|32464.6|32461|32469.6|32466|32463.6|32460|7
1652176790000|2022-05-10 09:59:50|32465.1|32461.5|32461.6|32458|32465.6|32462|32461.6|32458|6
1652176800000|2022-05-10 10:00:00|32462.1|32458.5|32472.1|32468.5|32472.1|32468.5|32460.6|32457|20
1652176810000|2022-05-10 10:00:10|32471.6|32468|32477.1|32473.5|32478.6|32475|32471.6|32468|7
1652176820000|2022-05-10 10:00:20|32476.6|32473|32474.1|32470.5|32477.6|32474|32473.6|32470|3
1652176830000|2022-05-10 10:00:30|32465.6|32462|32457.6|32454|32465.6|32462|32456.6|32453|35
1652176840000|2022-05-10 10:00:40|32458.1|32454.5|32458.1|32454.5|32459.6|32456|32454.1|32450.5|33
1652176850000|2022-05-10 10:00:50|32458.6|32455|32450.1|32446.5|32459.1|32455.5|32446.6|32443|31
1652176860000|2022-05-10 10:01:00|32450.6|32447|32459.6|32456|32462.1|32458.5|32450.6|32447|8
1652176870000|2022-05-10 10:01:10|32460.1|32456.5|32455.1|32451.5|32462.6|32459|32454.1|32450.5|5
1652176880000|2022-05-10 10:01:20|32454.6|32451|32455.6|32452|32457.1|32453.5|32454.1|32450.5|3
1652176890000|2022-05-10 10:01:30|32454.1|32450.5|32455.1|32451.5|32455.6|32452|32453.6|32450|2
1652176900000|2022-05-10 10:01:40|32455.6|32452|32454.6|32451|32457.1|32453.5|32454.6|32451|5
1652176910000|2022-05-10 10:01:50|32455.1|32451.5|32460.6|32457|32460.6|32457|32453.1|32449.5|15
1652176920000|2022-05-10 10:02:00|32460.1|32456.5|32456.1|32452.5|32461.1|32457.5|32456.1|32452.5|6
1652176930000|2022-05-10 10:02:10|32455.1|32451.5|32453.6|32450|32456.1|32452.5|32453.6|32450|1
1652176940000|2022-05-10 10:02:20|32454.6|32451|32453.6|32450|32454.6|32451|32450.6|32447|6
1652176950000|2022-05-10 10:02:30|32453.1|32449.5|32456.6|32453|32457.1|32453.5|32453.1|32449.5|1
1652176960000|2022-05-10 10:02:40|32457.1|32453.5|32456.1|32452.5|32458.1|32454.5|32453.1|32449.5|4
1652176970000|2022-05-10 10:02:50|32455.1|32451.5|32464.1|32460.5|32465.1|32461.5|32454.6|32451|14
1652176980000|2022-05-10 10:03:00|32464.6|32461|32465.6|32462|32468.6|32465|32463.1|32459.5|23
1652176990000|2022-05-10 10:03:10|32466.1|32462.5|32460.6|32457|32466.6|32463|32459.6|32456|17
1652177000000|2022-05-10 10:03:20|32460.1|32456.5|32454.6|32451|32461.1|32457.5|32454.6|32451|7
1652177010000|2022-05-10 10:03:30|32454.1|32450.5|32452.6|32449|32458.1|32454.5|32452.6|32449|6
1652177020000|2022-05-10 10:03:40|32451.6|32448|32453.6|32450|32455.1|32451.5|32451.6|32448|8
1652177030000|2022-05-10 10:03:50|32453.1|32449.5|32455.1|32451.5|32456.1|32452.5|32452.6|32449|5
1652177040000|2022-05-10 10:04:00|32454.6|32451|32450.1|32446.5|32455.1|32451.5|32450.1|32446.5|12
1652177050000|2022-05-10 10:04:10|32450.6|32447|32449.6|32446|32452.1|32448.5|32448.6|32445|6
1652177060000|2022-05-10 10:04:20|32449.1|32445.5|32445.6|32442|32449.6|32446|32445.6|32442|32
1652177070000|2022-05-10 10:04:30|32447.1|32443.5|32449.1|32445.5|32449.1|32445.5|32446.6|32443|7
1652177080000|2022-05-10 10:04:40|32448.6|32445|32455.6|32452|32456.1|32452.5|32448.6|32445|6
1652177090000|2022-05-10 10:04:50|32456.1|32452.5|32457.6|32454|32460.1|32456.5|32455.6|32452|5
1652177100000|2022-05-10 10:05:00|32457.1|32453.5|32461.6|32458|32463.1|32459.5|32456.1|32452.5|8
1652177110000|2022-05-10 10:05:10|32460.6|32457|32459.6|32456|32462.1|32458.5|32457.1|32453.5|2
1652177120000|2022-05-10 10:05:20|32459.1|32455.5|32462.1|32458.5|32462.1|32458.5|32457.6|32454|1
1652177130000|2022-05-10 10:05:30|32462.6|32459|32462.6|32459|32463.6|32460|32461.1|32457.5|3
1652177140000|2022-05-10 10:05:40|32463.1|32459.5|32475.6|32472|32475.6|32472|32463.1|32459.5|16
1652177150000|2022-05-10 10:05:50|32475.1|32471.5|32480.6|32477|32483.6|32480|32475.1|32471.5|42
1652177160000|2022-05-10 10:06:00|32481.1|32477.5|32482.6|32479|32483.6|32480|32480.6|32477|12
1652177170000|2022-05-10 10:06:10|32483.1|32479.5|32483.6|32480|32485.1|32481.5|32482.6|32479|3
1652177180000|2022-05-10 10:06:20|32484.1|32480.5|32482.6|32479|32484.6|32481|32482.1|32478.5|3
1652177190000|2022-05-10 10:06:30|32481.6|32478|32478.6|32475|32482.1|32478.5|32477.1|32473.5|81
1652177200000|2022-05-10 10:06:40|32479.1|32475.5|32483.6|32480|32483.6|32480|32478.6|32475|6
1652177210000|2022-05-10 10:06:50|32484.1|32480.5|32481.6|32478|32485.6|32482|32481.6|32478|3
1652177220000|2022-05-10 10:07:00|32481.1|32477.5|32483.1|32479.5|32484.1|32480.5|32481.1|32477.5|1
1652177230000|2022-05-10 10:07:10|32483.6|32480|32485.6|32482|32487.6|32484|32482.1|32478.5|11
1652177240000|2022-05-10 10:07:20|32485.1|32481.5|32484.1|32480.5|32485.6|32482|32484.1|32480.5|2
1652177250000|2022-05-10 10:07:30|32484.6|32481|32480.6|32477|32484.6|32481|32476.1|32472.5|13
1652177260000|2022-05-10 10:07:40|32481.1|32477.5|32483.1|32479.5|32484.6|32481|32480.6|32477|2
1652177270000|2022-05-10 10:07:50|32482.6|32479|32480.6|32477|32482.6|32479|32480.1|32476.5|0
1652177280000|2022-05-10 10:08:00|32482.1|32478.5|32483.6|32480|32483.6|32480|32480.6|32477|5
1652177290000|2022-05-10 10:08:10|32482.6|32479|32499.6|32496|32501.6|32498|32482.6|32479|118
1652177300000|2022-05-10 10:08:20|32500.1|32496.5|32487.6|32484|32501.1|32497.5|32486.6|32483|14
1652177310000|2022-05-10 10:08:30|32488.1|32484.5|32487.1|32483.5|32488.1|32484.5|32485.1|32481.5|10
1652177320000|2022-05-10 10:08:40|32486.6|32483|32480.6|32477|32487.1|32483.5|32480.6|32477|4
1652177330000|2022-05-10 10:08:50|32480.1|32476.5|32480.6|32477|32480.6|32477|32472.6|32469|22
1652177340000|2022-05-10 10:09:00|32480.1|32476.5|32481.6|32478|32483.1|32479.5|32477.6|32474|9
1652177350000|2022-05-10 10:09:10|32482.1|32478.5|32479.1|32475.5|32485.1|32481.5|32476.1|32472.5|26
1652177360000|2022-05-10 10:09:20|32478.6|32475|32473.1|32469.5|32481.6|32478|32473.1|32469.5|43
1652177370000|2022-05-10 10:09:30|32472.6|32469|32468.6|32465|32472.6|32469|32465.1|32461.5|64
1652177380000|2022-05-10 10:09:40|32470.6|32467|32470.1|32466.5|32472.1|32468.5|32470.1|32466.5|9
1652177390000|2022-05-10 10:09:50|32470.6|32467|32465.6|32462|32471.1|32467.5|32463.6|32460|5
1652177400000|2022-05-10 10:10:00|32466.1|32462.5|32469.6|32466|32470.1|32466.5|32466.1|32462.5|4
1652177410000|2022-05-10 10:10:10|32470.1|32466.5|32470.6|32467|32472.6|32469|32470.1|32466.5|1
1652177420000|2022-05-10 10:10:20|32471.1|32467.5|32474.1|32470.5|32474.1|32470.5|32471.1|32467.5|1
1652177430000|2022-05-10 10:10:30|32472.1|32468.5|32468.1|32464.5|32473.1|32469.5|32467.6|32464|3
1652177440000|2022-05-10 10:10:40|32468.6|32465|32471.1|32467.5|32472.1|32468.5|32468.1|32464.5|2
1652177450000|2022-05-10 10:10:50|32470.6|32467|32472.1|32468.5|32472.1|32468.5|32469.6|32466|8
1652177460000|2022-05-10 10:11:00|32471.6|32468|32472.6|32469|32474.6|32471|32471.6|32468|5
1652177470000|2022-05-10 10:11:10|32471.6|32468|32470.1|32466.5|32471.6|32468|32469.1|32465.5|2
1652177480000|2022-05-10 10:11:20|32470.6|32467|32471.6|32468|32472.6|32469|32470.6|32467|1
1652177490000|2022-05-10 10:11:30|32470.6|32467|32470.1|32466.5|32472.1|32468.5|32467.6|32464|10
1652177500000|2022-05-10 10:11:40|32470.6|32467|32474.1|32470.5|32474.1|32470.5|32470.6|32467|2
1652177510000|2022-05-10 10:11:50|32474.6|32471|32479.1|32475.5|32480.1|32476.5|32474.1|32470.5|14
1652177520000|2022-05-10 10:12:00|32478.6|32475|32486.1|32482.5|32486.1|32482.5|32478.6|32475|8
1652177530000|2022-05-10 10:12:10|32485.6|32482|32486.6|32483|32487.1|32483.5|32485.1|32481.5|4
1652177540000|2022-05-10 10:12:20|32486.1|32482.5|32482.6|32479|32486.1|32482.5|32478.1|32474.5|4
1652177550000|2022-05-10 10:12:30|32482.1|32478.5|32482.6|32479|32483.1|32479.5|32481.1|32477.5|1
1652177560000|2022-05-10 10:12:40|32483.1|32479.5|32486.1|32482.5|32486.6|32483|32482.6|32479|0
1652177570000|2022-05-10 10:12:50|32486.6|32483|32482.6|32479|32486.6|32483|32480.1|32476.5|10
1652177580000|2022-05-10 10:13:00|32483.1|32479.5|32482.6|32479|32483.1|32479.5|32477.6|32474|9
1652177590000|2022-05-10 10:13:10|32482.1|32478.5|32484.1|32480.5|32485.1|32481.5|32481.6|32478|3
1652177600000|2022-05-10 10:13:20|32484.6|32481|32479.6|32476|32485.1|32481.5|32479.6|32476|8
1652177610000|2022-05-10 10:13:30|32479.1|32475.5|32479.1|32475.5|32480.6|32477|32477.1|32473.5|2
1652177620000|2022-05-10 10:13:40|32477.6|32474|32476.1|32472.5|32477.6|32474|32474.6|32471|15
1652177630000|2022-05-10 10:13:50|32475.6|32472|32471.6|32468|32475.6|32472|32471.6|32468|0
1652177640000|2022-05-10 10:14:00|32472.1|32468.5|32471.6|32468|32472.1|32468.5|32467.1|32463.5|9
1652177650000|2022-05-10 10:14:10|32472.1|32468.5|32472.6|32469|32475.6|32472|32472.1|32468.5|11
1652177660000|2022-05-10 10:14:20|32471.6|32468|32469.1|32465.5|32471.6|32468|32468.1|32464.5|7
1652177670000|2022-05-10 10:14:30|32469.6|32466|32465.6|32462|32469.6|32466|32463.6|32460|7
1652177680000|2022-05-10 10:14:40|32464.6|32461|32465.6|32462|32467.6|32464|32464.6|32461|5
1652177690000|2022-05-10 10:14:50|32465.1|32461.5|32466.6|32463|32468.1|32464.5|32464.1|32460.5|5
1652177700000|2022-05-10 10:15:00|32467.1|32463.5|32472.1|32468.5|32473.1|32469.5|32467.1|32463.5|10
1652177710000|2022-05-10 10:15:10|32472.6|32469|32470.1|32466.5|32474.6|32471|32467.1|32463.5|19
1652177720000|2022-05-10 10:15:20|32470.6|32467|32471.6|32468|32473.1|32469.5|32469.1|32465.5|6
1652177730000|2022-05-10 10:15:30|32472.6|32469|32471.6|32468|32473.6|32470|32471.6|32468|3
1652177740000|2022-05-10 10:15:40|32471.1|32467.5|32478.6|32475|32479.6|32476|32470.6|32467|31
1652177750000|2022-05-10 10:15:50|32479.1|32475.5|32476.1|32472.5|32479.6|32476|32475.1|32471.5|2
1652177760000|2022-05-10 10:16:00|32475.6|32472|32462.1|32458.5|32475.6|32472|32461.1|32457.5|24
1652177770000|2022-05-10 10:16:10|32462.6|32459|32458.1|32454.5|32462.6|32459|32452.6|32449|35
1652177780000|2022-05-10 10:16:20|32457.6|32454|32451.6|32448|32457.6|32454|32451.6|32448|22
1652177790000|2022-05-10 10:16:30|32452.1|32448.5|32447.6|32444|32452.6|32449|32444.1|32440.5|18
1652177800000|2022-05-10 10:16:40|32447.1|32443.5|32448.1|32444.5|32450.6|32447|32444.6|32441|8
1652177810000|2022-05-10 10:16:50|32447.6|32444|32452.1|32448.5|32455.6|32452|32444.6|32441|34
1652177820000|2022-05-10 10:17:00|32452.6|32449|32451.6|32448|32454.1|32450.5|32449.6|32446|5
1652177830000|2022-05-10 10:17:10|32451.1|32447.5|32453.6|32450|32456.1|32452.5|32450.1|32446.5|2
1652177840000|2022-05-10 10:17:20|32453.1|32449.5|32455.1|32451.5|32455.6|32452|32450.6|32447|3
1652177850000|2022-05-10 10:17:30|32455.6|32452|32451.1|32447.5|32458.1|32454.5|32448.6|32445|6
1652177860000|2022-05-10 10:17:40|32450.6|32447|32450.6|32447|32454.6|32451|32450.6|32447|15
1652177870000|2022-05-10 10:17:50|32450.1|32446.5|32451.6|32448|32451.6|32448|32449.6|32446|4
1652177880000|2022-05-10 10:18:00|32450.6|32447|32452.6|32449|32454.6|32451|32450.1|32446.5|16
1652177890000|2022-05-10 10:18:10|32453.1|32449.5|32459.1|32455.5|32459.1|32455.5|32451.6|32448|6
1652177900000|2022-05-10 10:18:20|32458.6|32455|32453.1|32449.5|32462.1|32458.5|32453.1|32449.5|13
1652177910000|2022-05-10 10:18:30|32454.6|32451|32459.1|32455.5|32459.6|32456|32453.1|32449.5|2
1652177920000|2022-05-10 10:18:40|32459.6|32456|32468.1|32464.5|32469.6|32466|32459.6|32456|10
1652177930000|2022-05-10 10:18:50|32468.6|32465|32470.6|32467|32471.6|32468|32468.6|32465|13
1652177940000|2022-05-10 10:19:00|32470.1|32466.5|32475.6|32472|32475.6|32472|32469.6|32466|5
1652177950000|2022-05-10 10:19:10|32475.1|32471.5|32484.1|32480.5|32484.6|32481|32475.1|32471.5|16
1652177960000|2022-05-10 10:19:20|32483.6|32480|32481.1|32477.5|32484.1|32480.5|32480.6|32477|6
1652177970000|2022-05-10 10:19:30|32480.6|32477|32483.6|32480|32484.1|32480.5|32478.6|32475|9
1652177980000|2022-05-10 10:19:40|32482.6|32479|32483.6|32480|32484.6|32481|32481.6|32478|4
1652177990000|2022-05-10 10:19:50|32483.1|32479.5|32482.6|32479|32483.6|32480|32482.6|32479|1
1652178000000|2022-05-10 10:20:00|32483.1|32479.5|32493.6|32490|32494.6|32491|32482.6|32479|27
1652178010000|2022-05-10 10:20:10|32494.1|32490.5|32488.6|32485|32494.6|32491|32487.6|32484|18
1652178020000|2022-05-10 10:20:20|32489.1|32485.5|32487.1|32483.5|32490.1|32486.5|32486.6|32483|2
1652178030000|2022-05-10 10:20:30|32488.6|32485|32488.1|32484.5|32489.6|32486|32487.6|32484|2
1652178040000|2022-05-10 10:20:40|32488.6|32485|32485.6|32482|32488.6|32485|32483.1|32479.5|4
1652178050000|2022-05-10 10:20:50|32485.1|32481.5|32482.6|32479|32487.1|32483.5|32482.6|32479|7
1652178060000|2022-05-10 10:21:00|32483.6|32480|32485.6|32482|32485.6|32482|32477.6|32474|6
1652178070000|2022-05-10 10:21:10|32485.1|32481.5|32485.1|32481.5|32487.1|32483.5|32485.1|32481.5|5
1652178080000|2022-05-10 10:21:20|32485.6|32482|32491.6|32488|32492.1|32488.5|32484.6|32481|1
1652178090000|2022-05-10 10:21:30|32492.1|32488.5|32490.6|32487|32493.1|32489.5|32489.1|32485.5|7
1652178100000|2022-05-10 10:21:40|32490.1|32486.5|32485.6|32482|32490.6|32487|32485.1|32481.5|6
1652178110000|2022-05-10 10:21:50|32487.1|32483.5|32494.6|32491|32497.6|32494|32487.1|32483.5|38
1652178120000|2022-05-10 10:22:00|32494.1|32490.5|32492.6|32489|32495.6|32492|32491.6|32488|5
1652178130000|2022-05-10 10:22:10|32493.6|32490|32495.6|32492|32495.6|32492|32491.1|32487.5|4
1652178140000|2022-05-10 10:22:20|32494.6|32491|32496.6|32493|32497.1|32493.5|32493.1|32489.5|5
1652178150000|2022-05-10 10:22:30|32496.1|32492.5|32506.6|32503|32512.6|32509|32495.6|32492|69
1652178160000|2022-05-10 10:22:40|32507.1|32503.5|32499.6|32496|32508.1|32504.5|32499.1|32495.5|44
1652178170000|2022-05-10 10:22:50|32499.1|32495.5|32496.6|32493|32501.6|32498|32496.6|32493|16
1652178180000|2022-05-10 10:23:00|32496.1|32492.5|32496.6|32493|32499.6|32496|32495.6|32492|10
1652178190000|2022-05-10 10:23:10|32496.1|32492.5|32492.1|32488.5|32497.1|32493.5|32492.1|32488.5|1
1652178200000|2022-05-10 10:23:20|32492.6|32489|32485.6|32482|32494.6|32491|32485.1|32481.5|7
1652178210000|2022-05-10 10:23:30|32486.1|32482.5|32493.1|32489.5|32493.6|32490|32485.6|32482|17
1652178220000|2022-05-10 10:23:40|32493.6|32490|32493.1|32489.5|32493.6|32490|32490.1|32486.5|111
1652178230000|2022-05-10 10:23:50|32494.6|32491|32501.1|32497.5|32501.1|32497.5|32492.6|32489|13
1652178240000|2022-05-10 10:24:00|32501.6|32498|32504.6|32501|32505.6|32502|32501.6|32498|8
1652178250000|2022-05-10 10:24:10|32503.6|32500|32498.6|32495|32505.1|32501.5|32498.1|32494.5|3
1652178260000|2022-05-10 10:24:20|32498.1|32494.5|32502.6|32499|32503.6|32500|32496.6|32493|12
1652178270000|2022-05-10 10:24:30|32502.1|32498.5|32506.1|32502.5|32507.1|32503.5|32500.6|32497|6
1652178280000|2022-05-10 10:24:40|32505.6|32502|32505.6|32502|32506.6|32503|32505.1|32501.5|0
1652178290000|2022-05-10 10:24:50|32506.6|32503|32506.1|32502.5|32509.6|32506|32505.6|32502|12
1652178300000|2022-05-10 10:25:00|32506.6|32503|32505.1|32501.5|32509.1|32505.5|32504.6|32501|6
1652178310000|2022-05-10 10:25:10|32504.6|32501|32503.1|32499.5|32505.1|32501.5|32503.1|32499.5|0
1652178320000|2022-05-10 10:25:20|32503.6|32500|32505.6|32502|32506.1|32502.5|32502.6|32499|2
1652178330000|2022-05-10 10:25:30|32506.1|32502.5|32501.1|32497.5|32506.6|32503|32501.1|32497.5|3
1652178340000|2022-05-10 10:25:40|32501.6|32498|32495.6|32492|32502.1|32498.5|32495.6|32492|3
1652178350000|2022-05-10 10:25:50|32496.1|32492.5|32493.6|32490|32496.1|32492.5|32490.6|32487|9
1652178360000|2022-05-10 10:26:00|32494.1|32490.5|32490.1|32486.5|32494.6|32491|32490.1|32486.5|2
1652178370000|2022-05-10 10:26:10|32491.6|32488|32495.6|32492|32495.6|32492|32491.6|32488|2
1652178380000|2022-05-10 10:26:20|32496.1|32492.5|32499.1|32495.5|32499.1|32495.5|32496.1|32492.5|0
1652178390000|2022-05-10 10:26:30|32498.6|32495|32497.6|32494|32499.1|32495.5|32497.6|32494|4
1652178400000|2022-05-10 10:26:40|32498.1|32494.5|32499.6|32496|32499.6|32496|32497.6|32494|2
1652178410000|2022-05-10 10:26:50|32500.1|32496.5|32499.1|32495.5|32500.6|32497|32498.1|32494.5|6
1652178420000|2022-05-10 10:27:00|32499.6|32496|32501.6|32498|32504.6|32501|32499.6|32496|6
1652178430000|2022-05-10 10:27:10|32501.1|32497.5|32503.6|32500|32505.1|32501.5|32500.6|32497|2
1652178440000|2022-05-10 10:27:20|32503.1|32499.5|32502.1|32498.5|32505.6|32502|32502.1|32498.5|59
1652178450000|2022-05-10 10:27:30|32502.6|32499|32503.1|32499.5|32504.6|32501|32502.1|32498.5|5
1652178460000|2022-05-10 10:27:40|32503.6|32500|32501.1|32497.5|32504.6|32501|32501.1|32497.5|0
1652178470000|2022-05-10 10:27:50|32502.6|32499|32502.6|32499|32503.6|32500|32502.1|32498.5|2
1652178480000|2022-05-10 10:28:00|32504.6|32501|32497.6|32494|32504.6|32501|32497.6|32494|6
1652178490000|2022-05-10 10:28:10|32498.1|32494.5|32502.1|32498.5|32502.1|32498.5|32495.6|32492|7
1652178500000|2022-05-10 10:28:20|32501.6|32498|32500.6|32497|32503.1|32499.5|32500.1|32496.5|1
1652178510000|2022-05-10 10:28:30|32500.1|32496.5|32498.6|32495|32501.1|32497.5|32498.6|32495|2
1652178520000|2022-05-10 10:28:40|32498.1|32494.5|32504.6|32501|32504.6|32501|32498.1|32494.5|1
1652178530000|2022-05-10 10:28:50|32504.1|32500.5|32508.6|32505|32510.1|32506.5|32503.6|32500|12
1652178540000|2022-05-10 10:29:00|32508.1|32504.5|32502.6|32499|32508.6|32505|32502.6|32499|16
1652178550000|2022-05-10 10:29:10|32503.1|32499.5|32503.6|32500|32505.6|32502|32503.1|32499.5|7
1652178560000|2022-05-10 10:29:20|32503.1|32499.5|32500.1|32496.5|32503.1|32499.5|32499.6|32496|2
1652178570000|2022-05-10 10:29:30|32500.6|32497|32499.1|32495.5|32500.6|32497|32498.6|32495|0
1652178580000|2022-05-10 10:29:40|32498.6|32495|32496.6|32493|32499.1|32495.5|32496.6|32493|0
1652178590000|2022-05-10 10:29:50|32496.1|32492.5|32494.1|32490.5|32496.1|32492.5|32494.1|32490.5|4
1652178600000|2022-05-10 10:30:00|32493.6|32490|32498.6|32495|32500.6|32497|32491.6|32488|9
1652178610000|2022-05-10 10:30:10|32499.1|32495.5|32502.1|32498.5|32503.1|32499.5|32499.1|32495.5|6
1652178620000|2022-05-10 10:30:20|32501.6|32498|32509.1|32505.5|32511.6|32508|32501.6|32498|18
1652178630000|2022-05-10 10:30:30|32508.6|32505|32502.6|32499|32509.1|32505.5|32502.6|32499|9
1652178640000|2022-05-10 10:30:40|32502.1|32498.5|32504.1|32500.5|32505.1|32501.5|32501.6|32498|2
1652178650000|2022-05-10 10:30:50|32503.6|32500|32503.6|32500|32504.1|32500.5|32503.1|32499.5|0
1652178660000|2022-05-10 10:31:00|32504.1|32500.5|32501.6|32498|32504.1|32500.5|32498.6|32495|5
1652178670000|2022-05-10 10:31:10|32501.1|32497.5|32500.6|32497|32501.1|32497.5|32499.1|32495.5|0
1652178680000|2022-05-10 10:31:20|32501.1|32497.5|32501.6|32498|32504.6|32501|32501.1|32497.5|3
1652178690000|2022-05-10 10:31:30|32502.1|32498.5|32503.1|32499.5|32503.1|32499.5|32502.1|32498.5|0
1652178700000|2022-05-10 10:31:40|32503.6|32500|32505.6|32502|32508.6|32505|32503.6|32500|5
1652178710000|2022-05-10 10:31:50|32505.1|32501.5|32505.1|32501.5|32505.1|32501.5|32502.6|32499|1
1652178720000|2022-05-10 10:32:00|32504.6|32501|32501.6|32498|32505.1|32501.5|32501.6|32498|1
1652178730000|2022-05-10 10:32:10|32502.1|32498.5|32501.6|32498|32502.6|32499|32501.6|32498|1
1652178740000|2022-05-10 10:32:20|32502.1|32498.5|32508.6|32505|32508.6|32505|32502.1|32498.5|11
1652178750000|2022-05-10 10:32:30|32507.6|32504|32508.6|32505|32509.6|32506|32507.6|32504|3
1652178760000|2022-05-10 10:32:40|32509.1|32505.5|32509.6|32506|32510.1|32506.5|32508.6|32505|0
1652178770000|2022-05-10 10:32:50|32510.1|32506.5|32507.6|32504|32510.1|32506.5|32507.6|32504|4
1652178780000|2022-05-10 10:33:00|32507.1|32503.5|32505.1|32501.5|32507.1|32503.5|32502.6|32499|4
1652178790000|2022-05-10 10:33:10|32505.6|32502|32503.6|32500|32507.1|32503.5|32503.1|32499.5|7
1652178800000|2022-05-10 10:33:20|32503.1|32499.5|32516.6|32513|32517.1|32513.5|32502.6|32499|23
1652178810000|2022-05-10 10:33:30|32516.1|32512.5|32520.1|32516.5|32521.1|32517.5|32516.1|32512.5|17
1652178820000|2022-05-10 10:33:40|32518.6|32515|32515.1|32511.5|32521.1|32517.5|32515.1|32511.5|23
1652178830000|2022-05-10 10:33:50|32514.6|32511|32515.6|32512|32516.1|32512.5|32513.1|32509.5|3
1652178840000|2022-05-10 10:34:00|32515.1|32511.5|32522.1|32518.5|32522.1|32518.5|32515.1|32511.5|13
1652178850000|2022-05-10 10:34:10|32522.6|32519|32522.6|32519|32524.6|32521|32520.1|32516.5|16
1652178860000|2022-05-10 10:34:20|32523.6|32520|32524.1|32520.5|32525.6|32522|32523.1|32519.5|6
1652178870000|2022-05-10 10:34:30|32523.6|32520|32526.6|32523|32526.6|32523|32523.1|32519.5|8
1652178880000|2022-05-10 10:34:40|32527.6|32524|32529.6|32526|32531.1|32527.5|32527.6|32524|21
1652178890000|2022-05-10 10:34:50|32529.1|32525.5|32532.6|32529|32533.6|32530|32528.1|32524.5|12
1652178900000|2022-05-10 10:35:00|32532.1|32528.5|32533.6|32530|32533.6|32530|32531.6|32528|9
1652178910000|2022-05-10 10:35:10|32533.1|32529.5|32532.6|32529|32533.1|32529.5|32532.6|32529|4
1652178920000|2022-05-10 10:35:20|32532.1|32528.5|32532.6|32529|32532.6|32529|32531.6|32528|3
1652178930000|2022-05-10 10:35:30|32532.1|32528.5|32533.6|32530|32533.6|32530|32531.6|32528|4
1652178940000|2022-05-10 10:35:40|32533.1|32529.5|32528.6|32525|32533.1|32529.5|32528.6|32525|11
1652178950000|2022-05-10 10:35:50|32528.1|32524.5|32530.6|32527|32531.6|32528|32527.6|32524|8
1652178960000|2022-05-10 10:36:00|32531.1|32527.5|32528.6|32525|32533.1|32529.5|32528.1|32524.5|2
1652178970000|2022-05-10 10:36:10|32529.1|32525.5|32534.1|32530.5|32534.1|32530.5|32529.1|32525.5|4
1652178980000|2022-05-10 10:36:20|32533.6|32530|32534.1|32530.5|32535.6|32532|32533.6|32530|38
1652178990000|2022-05-10 10:36:30|32533.6|32530|32532.6|32529|32534.1|32530.5|32531.6|32528|1
1652179000000|2022-05-10 10:36:40|32533.1|32529.5|32534.6|32531|32534.6|32531|32532.1|32528.5|1
1652179010000|2022-05-10 10:36:50|32534.1|32530.5|32530.6|32527|32534.1|32530.5|32530.6|32527|1
1652179020000|2022-05-10 10:37:00|32531.1|32527.5|32525.6|32522|32531.1|32527.5|32523.6|32520|9
1652179030000|2022-05-10 10:37:10|32525.1|32521.5|32526.1|32522.5|32528.6|32525|32524.6|32521|6
1652179040000|2022-05-10 10:37:20|32525.6|32522|32528.6|32525|32530.1|32526.5|32525.6|32522|2
1652179050000|2022-05-10 10:37:30|32528.1|32524.5|32530.1|32526.5|32530.1|32526.5|32527.6|32524|2
1652179060000|2022-05-10 10:37:40|32530.6|32527|32531.1|32527.5|32532.6|32529|32528.6|32525|2
1652179070000|2022-05-10 10:37:50|32530.6|32527|32529.6|32526|32532.1|32528.5|32529.1|32525.5|4
1652179080000|2022-05-10 10:38:00|32529.1|32525.5|32524.6|32521|32529.1|32525.5|32524.6|32521|1
1652179090000|2022-05-10 10:38:10|32525.1|32521.5|32525.6|32522|32526.1|32522.5|32523.6|32520|3
1652179100000|2022-05-10 10:38:20|32526.1|32522.5|32523.6|32520|32526.6|32523|32523.6|32520|1
1652179110000|2022-05-10 10:38:30|32524.1|32520.5|32521.6|32518|32525.6|32522|32521.6|32518|4
1652179120000|2022-05-10 10:38:40|32521.1|32517.5|32521.6|32518|32523.6|32520|32519.1|32515.5|7
1652179130000|2022-05-10 10:38:50|32522.1|32518.5|32520.6|32517|32526.1|32522.5|32520.6|32517|4
1652179140000|2022-05-10 10:39:00|32522.1|32518.5|32521.6|32518|32522.6|32519|32521.6|32518|6
1652179150000|2022-05-10 10:39:10|32524.1|32520.5|32524.1|32520.5|32524.1|32520.5|32522.6|32519|2
1652179160000|2022-05-10 10:39:20|32523.6|32520|32524.6|32521|32525.6|32522|32523.6|32520|2
1652179170000|2022-05-10 10:39:30|32524.1|32520.5|32522.1|32518.5|32524.1|32520.5|32520.6|32517|4
1652179180000|2022-05-10 10:39:40|32522.6|32519|32522.6|32519|32522.6|32519|32522.6|32519|1
1652179190000|2022-05-10 10:39:50|32523.1|32519.5|32524.6|32521|32525.1|32521.5|32522.6|32519|2
1652179200000|2022-05-10 10:40:00|32524.1|32520.5|32528.6|32525|32529.6|32526|32524.1|32520.5|4
1652179210000|2022-05-10 10:40:10|32528.1|32524.5|32527.6|32524|32528.1|32524.5|32527.1|32523.5|2
1652179220000|2022-05-10 10:40:20|32528.1|32524.5|32527.6|32524|32528.1|32524.5|32527.6|32524|0
1652179230000|2022-05-10 10:40:30|32526.1|32522.5|32526.1|32522.5|32526.1|32522.5|32521.6|32518|14
1652179240000|2022-05-10 10:40:40|32525.6|32522|32522.6|32519|32525.6|32522|32519.6|32516|3
1652179250000|2022-05-10 10:40:50|32523.1|32519.5|32520.6|32517|32523.6|32520|32520.1|32516.5|36
1652179260000|2022-05-10 10:41:00|32521.1|32517.5|32523.6|32520|32526.6|32523|32520.6|32517|9
1652179270000|2022-05-10 10:41:10|32524.1|32520.5|32523.1|32519.5|32525.1|32521.5|32522.6|32519|4
1652179280000|2022-05-10 10:41:20|32524.1|32520.5|32523.6|32520|32525.1|32521.5|32522.6|32519|3
1652179290000|2022-05-10 10:41:30|32523.1|32519.5|32533.1|32529.5|32533.6|32530|32523.1|32519.5|8
1652179300000|2022-05-10 10:41:40|32534.6|32531|32535.6|32532|32537.6|32534|32529.6|32526|25
1652179310000|2022-05-10 10:41:50|32536.1|32532.5|32532.6|32529|32536.1|32532.5|32532.6|32529|8
1652179320000|2022-05-10 10:42:00|32533.1|32529.5|32525.1|32521.5|32533.1|32529.5|32525.1|32521.5|9
1652179330000|2022-05-10 10:42:10|32525.6|32522|32524.6|32521|32526.1|32522.5|32518.1|32514.5|37
1652179340000|2022-05-10 10:42:20|32525.1|32521.5|32525.6|32522|32525.6|32522|32523.6|32520|2
1652179350000|2022-05-10 10:42:30|32526.1|32522.5|32527.6|32524|32529.6|32526|32526.1|32522.5|0
1652179360000|2022-05-10 10:42:40|32527.1|32523.5|32523.6|32520|32527.1|32523.5|32523.1|32519.5|0
1652179370000|2022-05-10 10:42:50|32523.1|32519.5|32520.6|32517|32523.1|32519.5|32520.1|32516.5|0
1652179380000|2022-05-10 10:43:00|32520.1|32516.5|32531.6|32528|32531.6|32528|32520.1|32516.5|7
1652179390000|2022-05-10 10:43:10|32531.1|32527.5|32529.6|32526|32532.6|32529|32529.6|32526|0
1652179400000|2022-05-10 10:43:20|32529.1|32525.5|32526.6|32523|32529.6|32526|32525.6|32522|1
1652179410000|2022-05-10 10:43:30|32526.1|32522.5|32525.1|32521.5|32526.6|32523|32525.1|32521.5|2
1652179420000|2022-05-10 10:43:40|32525.6|32522|32525.6|32522|32528.1|32524.5|32525.1|32521.5|1
1652179430000|2022-05-10 10:43:50|32526.1|32522.5|32526.6|32523|32528.1|32524.5|32525.6|32522|1
1652179440000|2022-05-10 10:44:00|32526.1|32522.5|32528.1|32524.5|32528.1|32524.5|32525.6|32522|0
1652179450000|2022-05-10 10:44:10|32527.6|32524|32526.6|32523|32527.6|32524|32525.1|32521.5|2
1652179460000|2022-05-10 10:44:20|32526.1|32522.5|32528.1|32524.5|32528.6|32525|32526.1|32522.5|1
1652179470000|2022-05-10 10:44:30|32527.6|32524|32525.6|32522|32527.6|32524|32525.6|32522|0
1652179480000|2022-05-10 10:44:40|32524.6|32521|32523.6|32520|32526.1|32522.5|32522.6|32519|6
1652179490000|2022-05-10 10:44:50|32523.1|32519.5|32524.6|32521|32524.6|32521|32523.1|32519.5|0
1652179500000|2022-05-10 10:45:00|32524.1|32520.5|32525.6|32522|32525.6|32522|32522.1|32518.5|0
1652179510000|2022-05-10 10:45:10|32526.1|32522.5|32526.6|32523|32526.6|32523|32526.1|32522.5|0
1652179520000|2022-05-10 10:45:20|32527.1|32523.5|32532.1|32528.5|32534.6|32531|32526.6|32523|9
1652179530000|2022-05-10 10:45:30|32532.6|32529|32533.6|32530|32534.1|32530.5|32532.6|32529|0
1652179540000|2022-05-10 10:45:40|32533.1|32529.5|32537.6|32534|32538.1|32534.5|32532.6|32529|1
1652179550000|2022-05-10 10:45:50|32537.1|32533.5|32534.6|32531|32538.1|32534.5|32534.6|32531|3
1652179560000|2022-05-10 10:46:00|32534.1|32530.5|32533.1|32529.5|32534.6|32531|32532.1|32528.5|1
1652179570000|2022-05-10 10:46:10|32532.6|32529|32528.6|32525|32532.6|32529|32526.6|32523|5
1652179580000|2022-05-10 10:46:20|32526.6|32523|32519.1|32515.5|32527.6|32524|32519.1|32515.5|10
1652179590000|2022-05-10 10:46:30|32519.6|32516|32509.1|32505.5|32520.1|32516.5|32508.6|32505|25
1652179600000|2022-05-10 10:46:40|32510.6|32507|32509.6|32506|32511.6|32508|32507.1|32503.5|21
1652179610000|2022-05-10 10:46:50|32510.1|32506.5|32510.1|32506.5|32515.6|32512|32510.1|32506.5|12
1652179620000|2022-05-10 10:47:00|32510.6|32507|32510.1|32506.5|32511.1|32507.5|32508.6|32505|5
1652179630000|2022-05-10 10:47:10|32510.6|32507|32506.6|32503|32512.1|32508.5|32503.6|32500|16
1652179640000|2022-05-10 10:47:20|32507.1|32503.5|32504.1|32500.5|32508.6|32505|32503.6|32500|11
1652179650000|2022-05-10 10:47:30|32504.6|32501|32499.1|32495.5|32504.6|32501|32499.1|32495.5|15
1652179660000|2022-05-10 10:47:40|32499.6|32496|32498.6|32495|32502.6|32499|32498.6|32495|23
1652179670000|2022-05-10 10:47:50|32498.1|32494.5|32497.6|32494|32498.6|32495|32492.6|32489|34
1652179680000|2022-05-10 10:48:00|32498.1|32494.5|32496.6|32493|32498.6|32495|32495.1|32491.5|5
1652179690000|2022-05-10 10:48:10|32497.1|32493.5|32498.6|32495|32498.6|32495|32496.6|32493|3
1652179700000|2022-05-10 10:48:20|32498.1|32494.5|32491.6|32488|32498.1|32494.5|32491.1|32487.5|10
1652179710000|2022-05-10 10:48:30|32492.1|32488.5|32495.1|32491.5|32496.1|32492.5|32492.1|32488.5|4
1652179720000|2022-05-10 10:48:40|32494.6|32491|32491.6|32488|32494.6|32491|32491.6|32488|1
1652179730000|2022-05-10 10:48:50|32490.6|32487|32489.6|32486|32492.6|32489|32489.1|32485.5|8
1652179740000|2022-05-10 10:49:00|32490.1|32486.5|32483.6|32480|32490.1|32486.5|32483.6|32480|9
1652179750000|2022-05-10 10:49:10|32482.6|32479|32488.1|32484.5|32488.1|32484.5|32481.6|32478|18
1652179760000|2022-05-10 10:49:20|32488.6|32485|32489.6|32486|32490.1|32486.5|32488.6|32485|1
1652179770000|2022-05-10 10:49:30|32489.1|32485.5|32497.6|32494|32498.6|32495|32489.1|32485.5|14
1652179780000|2022-05-10 10:49:40|32497.1|32493.5|32493.1|32489.5|32497.1|32493.5|32491.1|32487.5|2
1652179790000|2022-05-10 10:49:50|32493.6|32490|32492.6|32489|32493.6|32490|32492.6|32489|1
1652179800000|2022-05-10 10:50:00|32493.1|32489.5|32483.6|32480|32493.1|32489.5|32483.6|32480|19
1652179810000|2022-05-10 10:50:10|32484.1|32480.5|32489.6|32486|32491.6|32488|32484.1|32480.5|13
1652179820000|2022-05-10 10:50:20|32490.6|32487|32492.6|32489|32493.6|32490|32490.6|32487|3
1652179830000|2022-05-10 10:50:30|32493.1|32489.5|32493.6|32490|32495.6|32492|32491.6|32488|32
1652179840000|2022-05-10 10:50:40|32494.1|32490.5|32493.1|32489.5|32494.1|32490.5|32492.6|32489|1
1652179850000|2022-05-10 10:50:50|32493.6|32490|32496.6|32493|32497.1|32493.5|32493.1|32489.5|5
1652179860000|2022-05-10 10:51:00|32499.1|32495.5|32494.6|32491|32499.1|32495.5|32492.6|32489|18
1652179870000|2022-05-10 10:51:10|32495.1|32491.5|32493.1|32489.5|32495.1|32491.5|32492.6|32489|0
1652179880000|2022-05-10 10:51:20|32493.6|32490|32499.6|32496|32503.1|32499.5|32493.6|32490|10
1652179890000|2022-05-10 10:51:30|32499.1|32495.5|32500.6|32497|32501.6|32498|32499.1|32495.5|6
1652179900000|2022-05-10 10:51:40|32501.1|32497.5|32489.6|32486|32502.1|32498.5|32489.6|32486|17
1652179910000|2022-05-10 10:51:50|32490.1|32486.5|32491.6|32488|32491.6|32488|32489.1|32485.5|8
1652179920000|2022-05-10 10:52:00|32491.1|32487.5|32489.1|32485.5|32491.1|32487.5|32487.6|32484|6
1652179930000|2022-05-10 10:52:10|32488.6|32485|32495.6|32492|32497.1|32493.5|32488.6|32485|9
1652179940000|2022-05-10 10:52:20|32496.1|32492.5|32498.6|32495|32500.1|32496.5|32496.1|32492.5|4
1652179950000|2022-05-10 10:52:30|32499.1|32495.5|32493.6|32490|32500.6|32497|32493.6|32490|20
1652179960000|2022-05-10 10:52:40|32493.1|32489.5|32490.6|32487|32493.1|32489.5|32490.6|32487|6
1652179970000|2022-05-10 10:52:50|32491.1|32487.5|32491.6|32488|32491.6|32488|32488.6|32485|6
1652179980000|2022-05-10 10:53:00|32492.1|32488.5|32494.6|32491|32496.6|32493|32492.1|32488.5|1
1652179990000|2022-05-10 10:53:10|32495.1|32491.5|32491.6|32488|32495.1|32491.5|32490.6|32487|0
1652180000000|2022-05-10 10:53:20|32491.1|32487.5|32482.6|32479|32491.6|32488|32481.6|32478|17
1652180010000|2022-05-10 10:53:30|32482.1|32478.5|32483.1|32479.5|32484.6|32481|32481.1|32477.5|9
1652180020000|2022-05-10 10:53:40|32483.6|32480|32482.1|32478.5|32484.1|32480.5|32482.1|32478.5|0
1652180030000|2022-05-10 10:53:50|32481.6|32478|32482.6|32479|32483.6|32480|32481.1|32477.5|4
1652180040000|2022-05-10 10:54:00|32482.1|32478.5|32469.6|32466|32482.1|32478.5|32469.6|32466|41
1652180050000|2022-05-10 10:54:10|32470.1|32466.5|32468.6|32465|32471.6|32468|32465.6|32462|23
1652180060000|2022-05-10 10:54:20|32470.1|32466.5|32465.6|32462|32471.1|32467.5|32465.1|32461.5|10
1652180070000|2022-05-10 10:54:30|32466.1|32462.5|32466.1|32462.5|32467.1|32463.5|32461.6|32458|6
1652180080000|2022-05-10 10:54:40|32466.6|32463|32464.6|32461|32470.1|32466.5|32464.6|32461|7
1652180090000|2022-05-10 10:54:50|32465.1|32461.5|32462.6|32459|32467.6|32464|32462.6|32459|76
1652180100000|2022-05-10 10:55:00|32463.1|32459.5|32475.1|32471.5|32476.1|32472.5|32462.1|32458.5|61
1652180110000|2022-05-10 10:55:10|32475.6|32472|32475.1|32471.5|32480.1|32476.5|32475.1|32471.5|4
1652180120000|2022-05-10 10:55:20|32474.6|32471|32475.6|32472|32477.6|32474|32474.6|32471|3
1652180130000|2022-05-10 10:55:30|32476.1|32472.5|32464.6|32461|32477.1|32473.5|32463.6|32460|27
1652180140000|2022-05-10 10:55:40|32465.1|32461.5|32475.6|32472|32475.6|32472|32464.6|32461|8
1652180150000|2022-05-10 10:55:50|32475.1|32471.5|32470.6|32467|32475.6|32472|32469.6|32466|5
1652180160000|2022-05-10 10:56:00|32470.1|32466.5|32469.6|32466|32473.6|32470|32469.1|32465.5|11
1652180170000|2022-05-10 10:56:10|32469.1|32465.5|32462.1|32458.5|32469.6|32466|32462.1|32458.5|15
1652180180000|2022-05-10 10:56:20|32462.6|32459|32458.6|32455|32463.6|32460|32457.6|32454|17
1652180190000|2022-05-10 10:56:30|32458.1|32454.5|32455.6|32452|32461.6|32458|32455.6|32452|7
1652180200000|2022-05-10 10:56:40|32458.1|32454.5|32458.1|32454.5|32462.6|32459|32456.6|32453|11
1652180210000|2022-05-10 10:56:50|32458.6|32455|32457.1|32453.5|32460.1|32456.5|32456.6|32453|2
1652180220000|2022-05-10 10:57:00|32457.6|32454|32461.6|32458|32469.6|32466|32455.6|32452|33
1652180230000|2022-05-10 10:57:10|32462.6|32459|32466.1|32462.5|32468.6|32465|32461.6|32458|6
1652180240000|2022-05-10 10:57:20|32465.6|32462|32463.1|32459.5|32467.1|32463.5|32462.6|32459|3
1652180250000|2022-05-10 10:57:30|32462.6|32459|32462.1|32458.5|32464.6|32461|32461.6|32458|1
1652180260000|2022-05-10 10:57:40|32461.6|32458|32462.6|32459|32463.6|32460|32461.6|32458|3
1652180270000|2022-05-10 10:57:50|32463.1|32459.5|32465.6|32462|32467.6|32464|32463.1|32459.5|14
1652180280000|2022-05-10 10:58:00|32465.1|32461.5|32466.1|32462.5|32466.6|32463|32464.6|32461|1
1652180290000|2022-05-10 10:58:10|32466.6|32463|32470.1|32466.5|32470.1|32466.5|32465.6|32462|5
1652180300000|2022-05-10 10:58:20|32469.1|32465.5|32471.6|32468|32473.6|32470|32468.6|32465|8
1652180310000|2022-05-10 10:58:30|32471.1|32467.5|32471.1|32467.5|32474.1|32470.5|32470.6|32467|6
1652180320000|2022-05-10 10:58:40|32470.6|32467|32469.1|32465.5|32470.6|32467|32467.1|32463.5|5
1652180330000|2022-05-10 10:58:50|32470.1|32466.5|32470.1|32466.5|32471.1|32467.5|32468.1|32464.5|3
1652180340000|2022-05-10 10:59:00|32469.6|32466|32471.6|32468|32471.6|32468|32468.6|32465|1
1652180350000|2022-05-10 10:59:10|32471.1|32467.5|32470.6|32467|32473.6|32470|32470.6|32467|2
1652180360000|2022-05-10 10:59:20|32469.6|32466|32461.6|32458|32469.6|32466|32461.6|32458|11
1652180370000|2022-05-10 10:59:30|32462.1|32458.5|32468.6|32465|32469.6|32466|32462.1|32458.5|4
1652180380000|2022-05-10 10:59:40|32468.1|32464.5|32460.6|32457|32468.6|32465|32460.6|32457|5
1652180390000|2022-05-10 10:59:50|32461.1|32457.5|32455.6|32452|32461.6|32458|32455.6|32452|12
1652180400000|2022-05-10 11:00:00|32453.6|32450|32458.6|32455|32459.6|32456|32451.6|32448|42
1652180410000|2022-05-10 11:00:10|32459.1|32455.5|32460.6|32457|32460.6|32457|32456.6|32453|4
1652180420000|2022-05-10 11:00:20|32460.1|32456.5|32465.6|32462|32467.6|32464|32459.6|32456|9
1652180430000|2022-05-10 11:00:30|32465.1|32461.5|32465.1|32461.5|32466.6|32463|32463.6|32460|2
1652180440000|2022-05-10 11:00:40|32465.6|32462|32470.6|32467|32470.6|32467|32462.6|32459|11
1652180450000|2022-05-10 11:00:50|32470.1|32466.5|32473.6|32470|32473.6|32470|32470.1|32466.5|0
1652180460000|2022-05-10 11:01:00|32473.1|32469.5|32468.6|32465|32473.1|32469.5|32468.1|32464.5|3
1652180470000|2022-05-10 11:01:10|32469.1|32465.5|32466.1|32462.5|32470.6|32467|32466.1|32462.5|5
1652180480000|2022-05-10 11:01:20|32466.6|32463|32468.1|32464.5|32468.1|32464.5|32465.1|32461.5|2
1652180490000|2022-05-10 11:01:30|32468.6|32465|32472.1|32468.5|32472.6|32469|32468.6|32465|7
1652180500000|2022-05-10 11:01:40|32471.6|32468|32471.6|32468|32472.1|32468.5|32471.1|32467.5|3
1652180510000|2022-05-10 11:01:50|32471.1|32467.5|32469.6|32466|32471.1|32467.5|32469.1|32465.5|9
1652180520000|2022-05-10 11:02:00|32470.6|32467|32470.6|32467|32470.6|32467|32469.1|32465.5|2
1652180530000|2022-05-10 11:02:10|32471.1|32467.5|32476.6|32473|32477.6|32474|32471.1|32467.5|15
1652180540000|2022-05-10 11:02:20|32477.1|32473.5|32460.6|32457|32477.6|32474|32460.6|32457|24
1652180550000|2022-05-10 11:02:30|32461.1|32457.5|32467.6|32464|32467.6|32464|32459.6|32456|13
1652180560000|2022-05-10 11:02:40|32467.1|32463.5|32462.6|32459|32468.1|32464.5|32462.1|32458.5|0
1652180570000|2022-05-10 11:02:50|32463.1|32459.5|32463.1|32459.5|32465.6|32462|32462.1|32458.5|3
1652180580000|2022-05-10 11:03:00|32463.6|32460|32460.6|32457|32464.6|32461|32460.1|32456.5|1
1652180590000|2022-05-10 11:03:10|32461.1|32457.5|32458.6|32455|32462.6|32459|32457.6|32454|17
1652180600000|2022-05-10 11:03:20|32458.1|32454.5|32463.6|32460|32463.6|32460|32454.6|32451|14
1652180610000|2022-05-10 11:03:30|32464.1|32460.5|32464.1|32460.5|32464.6|32461|32461.6|32458|2
1652180620000|2022-05-10 11:03:40|32463.1|32459.5|32461.6|32458|32463.6|32460|32461.1|32457.5|8
1652180630000|2022-05-10 11:03:50|32462.1|32458.5|32460.6|32457|32464.1|32460.5|32460.1|32456.5|2
1652180640000|2022-05-10 11:04:00|32460.1|32456.5|32458.1|32454.5|32461.6|32458|32456.1|32452.5|6
1652180650000|2022-05-10 11:04:10|32458.6|32455|32460.6|32457|32462.1|32458.5|32458.6|32455|7
1652180660000|2022-05-10 11:04:20|32461.1|32457.5|32459.6|32456|32461.6|32458|32455.1|32451.5|6
1652180670000|2022-05-10 11:04:30|32460.1|32456.5|32455.6|32452|32460.6|32457|32455.6|32452|1
1652180680000|2022-05-10 11:04:40|32455.1|32451.5|32439.6|32436|32456.1|32452.5|32436.1|32432.5|100
1652180690000|2022-05-10 11:04:50|32440.1|32436.5|32434.6|32431|32440.6|32437|32427.1|32423.5|37
1652180700000|2022-05-10 11:05:00|32434.1|32430.5|32433.6|32430|32434.6|32431|32428.6|32425|10
1652180710000|2022-05-10 11:05:10|32434.1|32430.5|32431.1|32427.5|32434.6|32431|32430.6|32427|7
1652180720000|2022-05-10 11:05:20|32431.6|32428|32426.1|32422.5|32435.6|32432|32426.1|32422.5|18
1652180730000|2022-05-10 11:05:30|32426.6|32423|32426.6|32423|32429.6|32426|32425.1|32421.5|15
1652180740000|2022-05-10 11:05:40|32427.1|32423.5|32427.6|32424|32430.6|32427|32426.6|32423|7
1652180750000|2022-05-10 11:05:50|32427.1|32423.5|32425.1|32421.5|32427.6|32424|32422.1|32418.5|19
1652180760000|2022-05-10 11:06:00|32424.6|32421|32423.6|32420|32425.1|32421.5|32421.1|32417.5|8
1652180770000|2022-05-10 11:06:10|32424.6|32421|32428.6|32425|32429.6|32426|32424.1|32420.5|9
1652180780000|2022-05-10 11:06:20|32428.1|32424.5|32424.6|32421|32430.1|32426.5|32424.1|32420.5|0
1652180790000|2022-05-10 11:06:30|32424.1|32420.5|32424.6|32421|32426.1|32422.5|32423.1|32419.5|15
1652180800000|2022-05-10 11:06:40|32425.1|32421.5|32425.6|32422|32425.6|32422|32425.1|32421.5|2
1652180810000|2022-05-10 11:06:50|32427.6|32424|32430.6|32427|32431.6|32428|32427.6|32424|14
1652180820000|2022-05-10 11:07:00|32431.1|32427.5|32428.6|32425|32431.6|32428|32428.6|32425|1
1652180830000|2022-05-10 11:07:10|32429.1|32425.5|32430.1|32426.5|32430.6|32427|32427.6|32424|2
1652180840000|2022-05-10 11:07:20|32429.6|32426|32428.6|32425|32429.6|32426|32426.6|32423|14
1652180850000|2022-05-10 11:07:30|32429.1|32425.5|32432.6|32429|32437.6|32434|32428.6|32425|39
1652180860000|2022-05-10 11:07:40|32433.1|32429.5|32432.6|32429|32434.6|32431|32429.6|32426|2
1652180870000|2022-05-10 11:07:50|32433.1|32429.5|32430.6|32427|32434.6|32431|32430.6|32427|7
1652180880000|2022-05-10 11:08:00|32430.1|32426.5|32430.1|32426.5|32430.6|32427|32426.1|32422.5|10
1652180890000|2022-05-10 11:08:10|32429.6|32426|32432.1|32428.5|32432.6|32429|32429.6|32426|2
1652180900000|2022-05-10 11:08:20|32432.6|32429|32432.1|32428.5|32434.1|32430.5|32432.1|32428.5|3
1652180910000|2022-05-10 11:08:30|32431.6|32428|32433.6|32430|32434.1|32430.5|32429.6|32426|5
1652180920000|2022-05-10 11:08:40|32434.1|32430.5|32437.1|32433.5|32439.1|32435.5|32433.6|32430|5
1652180930000|2022-05-10 11:08:50|32437.6|32434|32441.1|32437.5|32442.6|32439|32437.1|32433.5|6
1652180940000|2022-05-10 11:09:00|32438.6|32435|32442.6|32439|32442.6|32439|32436.1|32432.5|6
1652180950000|2022-05-10 11:09:10|32443.1|32439.5|32440.6|32437|32443.6|32440|32440.6|32437|8
1652180960000|2022-05-10 11:09:20|32440.1|32436.5|32442.1|32438.5|32442.1|32438.5|32438.6|32435|3
1652180970000|2022-05-10 11:09:30|32442.6|32439|32447.1|32443.5|32448.1|32444.5|32442.6|32439|13
1652180980000|2022-05-10 11:09:40|32445.6|32442|32453.1|32449.5|32453.1|32449.5|32445.1|32441.5|18
1652180990000|2022-05-10 11:09:50|32452.6|32449|32450.6|32447|32453.6|32450|32450.6|32447|10
1652181000000|2022-05-10 11:10:00|32451.1|32447.5|32442.6|32439|32452.6|32449|32441.6|32438|10
1652181010000|2022-05-10 11:10:10|32442.1|32438.5|32443.1|32439.5|32443.6|32440|32441.1|32437.5|7
1652181020000|2022-05-10 11:10:20|32442.6|32439|32443.6|32440|32445.6|32442|32442.6|32439|3
1652181030000|2022-05-10 11:10:30|32443.1|32439.5|32444.1|32440.5|32445.1|32441.5|32442.6|32439|0
1652181040000|2022-05-10 11:10:40|32443.6|32440|32445.1|32441.5|32446.1|32442.5|32443.6|32440|2
1652181050000|2022-05-10 11:10:50|32445.6|32442|32446.6|32443|32447.1|32443.5|32445.6|32442|0
1652181060000|2022-05-10 11:11:00|32447.1|32443.5|32448.6|32445|32450.1|32446.5|32446.1|32442.5|7
1652181070000|2022-05-10 11:11:10|32449.1|32445.5|32450.6|32447|32450.6|32447|32448.6|32445|5
1652181080000|2022-05-10 11:11:20|32451.1|32447.5|32443.1|32439.5|32452.6|32449|32442.6|32439|21
1652181090000|2022-05-10 11:11:30|32442.6|32439|32448.6|32445|32448.6|32445|32442.6|32439|1
1652181100000|2022-05-10 11:11:40|32449.1|32445.5|32445.6|32442|32452.6|32449|32445.6|32442|14
1652181110000|2022-05-10 11:11:50|32446.1|32442.5|32443.1|32439.5|32447.1|32443.5|32442.6|32439|6
1652181120000|2022-05-10 11:12:00|32443.6|32440|32448.1|32444.5|32449.1|32445.5|32443.6|32440|11
1652181130000|2022-05-10 11:12:10|32448.6|32445|32446.1|32442.5|32448.6|32445|32445.1|32441.5|9
1652181140000|2022-05-10 11:12:20|32446.6|32443|32444.1|32440.5|32447.1|32443.5|32443.6|32440|8
1652181150000|2022-05-10 11:12:30|32443.6|32440|32444.1|32440.5|32444.1|32440.5|32441.6|32438|0
1652181160000|2022-05-10 11:12:40|32443.6|32440|32433.1|32429.5|32443.6|32440|32431.1|32427.5|17
1652181170000|2022-05-10 11:12:50|32434.6|32431|32431.6|32428|32435.1|32431.5|32430.6|32427|2
1652181180000|2022-05-10 11:13:00|32431.1|32427.5|32434.1|32430.5|32434.1|32430.5|32430.1|32426.5|4
1652181190000|2022-05-10 11:13:10|32434.6|32431|32437.1|32433.5|32437.1|32433.5|32434.6|32431|2
1652181200000|2022-05-10 11:13:20|32437.6|32434|32434.1|32430.5|32438.6|32435|32433.6|32430|2
1652181210000|2022-05-10 11:13:30|32434.6|32431|32437.1|32433.5|32439.6|32436|32434.1|32430.5|1
1652181220000|2022-05-10 11:13:40|32436.6|32433|32435.1|32431.5|32437.1|32433.5|32434.6|32431|0
1652181230000|2022-05-10 11:13:50|32435.6|32432|32438.1|32434.5|32439.1|32435.5|32435.6|32432|2
1652181240000|2022-05-10 11:14:00|32438.6|32435|32440.6|32437|32441.1|32437.5|32438.6|32435|2
1652181250000|2022-05-10 11:14:10|32441.1|32437.5|32444.6|32441|32444.6|32441|32441.1|32437.5|3
1652181260000|2022-05-10 11:14:20|32445.1|32441.5|32447.6|32444|32448.1|32444.5|32444.6|32441|5
1652181270000|2022-05-10 11:14:30|32447.1|32443.5|32449.6|32446|32449.6|32446|32447.1|32443.5|1
1652181280000|2022-05-10 11:14:40|32449.1|32445.5|32443.1|32439.5|32449.6|32446|32443.1|32439.5|6
1652181290000|2022-05-10 11:14:50|32443.6|32440|32440.6|32437|32446.1|32442.5|32436.6|32433|18
1652181300000|2022-05-10 11:15:00|32441.1|32437.5|32435.6|32432|32441.1|32437.5|32433.1|32429.5|4
1652181310000|2022-05-10 11:15:10|32435.1|32431.5|32436.6|32433|32437.6|32434|32435.1|32431.5|1
1652181320000|2022-05-10 11:15:20|32437.6|32434|32435.1|32431.5|32437.6|32434|32435.1|32431.5|0
1652181330000|2022-05-10 11:15:30|32434.6|32431|32429.6|32426|32436.1|32432.5|32429.6|32426|1
1652181340000|2022-05-10 11:15:40|32432.1|32428.5|32434.6|32431|32434.6|32431|32430.1|32426.5|8
1652181350000|2022-05-10 11:15:50|32434.1|32430.5|32434.6|32431|32435.6|32432|32432.1|32428.5|2
1652181360000|2022-05-10 11:16:00|32434.1|32430.5|32434.1|32430.5|32435.1|32431.5|32431.1|32427.5|4
1652181370000|2022-05-10 11:16:10|32433.1|32429.5|32430.6|32427|32433.1|32429.5|32430.6|32427|0
1652181380000|2022-05-10 11:16:20|32431.1|32427.5|32432.1|32428.5|32432.6|32429|32425.1|32421.5|27
1652181390000|2022-05-10 11:16:30|32432.6|32429|32427.6|32424|32432.6|32429|32427.1|32423.5|7
1652181400000|2022-05-10 11:16:40|32428.1|32424.5|32426.6|32423|32428.1|32424.5|32426.1|32422.5|5
1652181410000|2022-05-10 11:16:50|32427.1|32423.5|32427.1|32423.5|32428.1|32424.5|32425.6|32422|1
1652181420000|2022-05-10 11:17:00|32426.6|32423|32429.6|32426|32429.6|32426|32425.1|32421.5|17
1652181430000|2022-05-10 11:17:10|32429.1|32425.5|32429.6|32426|32431.1|32427.5|32428.6|32425|7
1652181440000|2022-05-10 11:17:20|32429.1|32425.5|32430.1|32426.5|32431.6|32428|32428.6|32425|4
1652181450000|2022-05-10 11:17:30|32429.6|32426|32427.1|32423.5|32431.6|32428|32426.6|32423|5
1652181460000|2022-05-10 11:17:40|32428.1|32424.5|32425.6|32422|32429.1|32425.5|32425.1|32421.5|10
1652181470000|2022-05-10 11:17:50|32426.1|32422.5|32423.1|32419.5|32426.1|32422.5|32423.1|32419.5|8
1652181480000|2022-05-10 11:18:00|32421.6|32418|32421.6|32418|32422.6|32419|32421.1|32417.5|9
1652181490000|2022-05-10 11:18:10|32421.1|32417.5|32414.1|32410.5|32421.6|32418|32411.1|32407.5|38
1652181500000|2022-05-10 11:18:20|32415.1|32411.5|32413.6|32410|32417.1|32413.5|32413.6|32410|5
1652181510000|2022-05-10 11:18:30|32415.6|32412|32421.6|32418|32423.1|32419.5|32415.6|32412|8
1652181520000|2022-05-10 11:18:40|32422.1|32418.5|32427.6|32424|32427.6|32424|32422.1|32418.5|3
1652181530000|2022-05-10 11:18:50|32428.1|32424.5|32420.6|32417|32428.1|32424.5|32419.6|32416|10
1652181540000|2022-05-10 11:19:00|32420.1|32416.5|32421.6|32418|32424.1|32420.5|32420.1|32416.5|3
1652181550000|2022-05-10 11:19:10|32422.1|32418.5|32412.6|32409|32422.6|32419|32412.6|32409|11
1652181560000|2022-05-10 11:19:20|32413.1|32409.5|32411.1|32407.5|32413.1|32409.5|32411.1|32407.5|6
1652181570000|2022-05-10 11:19:30|32409.6|32406|32409.1|32405.5|32412.6|32409|32407.6|32404|14
1652181580000|2022-05-10 11:19:40|32408.6|32405|32408.1|32404.5|32409.1|32405.5|32407.1|32403.5|3
1652181590000|2022-05-10 11:19:50|32407.1|32403.5|32405.6|32402|32409.6|32406|32404.6|32401|26
1652181600000|2022-05-10 11:20:00|32405.1|32401.5|32401.6|32398|32406.6|32403|32400.1|32396.5|28
1652181610000|2022-05-10 11:20:10|32401.1|32397.5|32405.6|32402|32405.6|32402|32399.1|32395.5|19
1652181620000|2022-05-10 11:20:20|32405.1|32401.5|32403.6|32400|32405.1|32401.5|32400.6|32397|2
1652181630000|2022-05-10 11:20:30|32403.1|32399.5|32406.6|32403|32406.6|32403|32399.6|32396|27
1652181640000|2022-05-10 11:20:40|32406.1|32402.5|32406.6|32403|32406.6|32403|32404.1|32400.5|11
1652181650000|2022-05-10 11:20:50|32405.6|32402|32400.6|32397|32405.6|32402|32400.6|32397|16
1652181660000|2022-05-10 11:21:00|32401.1|32397.5|32399.6|32396|32401.6|32398|32397.6|32394|6
1652181670000|2022-05-10 11:21:10|32400.1|32396.5|32401.6|32398|32403.6|32400|32400.1|32396.5|15
1652181680000|2022-05-10 11:21:20|32401.1|32397.5|32404.1|32400.5|32404.1|32400.5|32399.6|32396|10
1652181690000|2022-05-10 11:21:30|32404.6|32401|32404.6|32401|32406.6|32403|32403.6|32400|14
1652181700000|2022-05-10 11:21:40|32404.1|32400.5|32399.1|32395.5|32404.1|32400.5|32396.6|32393|14
1652181710000|2022-05-10 11:21:50|32399.6|32396|32402.1|32398.5|32402.6|32399|32399.1|32395.5|6
1652181720000|2022-05-10 11:22:00|32402.6|32399|32396.1|32392.5|32402.6|32399|32395.1|32391.5|8
1652181730000|2022-05-10 11:22:10|32396.6|32393|32389.6|32386|32396.6|32393|32388.6|32385|20
1652181740000|2022-05-10 11:22:20|32390.1|32386.5|32390.6|32387|32393.6|32390|32388.1|32384.5|26
1652181750000|2022-05-10 11:22:30|32391.1|32387.5|32391.6|32388|32393.6|32390|32388.6|32385|8
1652181760000|2022-05-10 11:22:40|32392.1|32388.5|32397.6|32394|32399.1|32395.5|32391.6|32388|14
1652181770000|2022-05-10 11:22:50|32398.1|32394.5|32399.1|32395.5|32399.6|32396|32396.6|32393|5
1652181780000|2022-05-10 11:23:00|32399.6|32396|32400.1|32396.5|32402.6|32399|32397.6|32394|14
1652181790000|2022-05-10 11:23:10|32399.6|32396|32402.1|32398.5|32402.1|32398.5|32398.6|32395|1
1652181800000|2022-05-10 11:23:20|32401.1|32397.5|32402.1|32398.5|32402.1|32398.5|32399.6|32396|4
1652181810000|2022-05-10 11:23:30|32402.6|32399|32408.6|32405|32410.1|32406.5|32402.6|32399|8
1652181820000|2022-05-10 11:23:40|32409.1|32405.5|32412.6|32409|32414.6|32411|32408.6|32405|7
1652181830000|2022-05-10 11:23:50|32413.6|32410|32417.6|32414|32418.6|32415|32411.1|32407.5|18
1652181840000|2022-05-10 11:24:00|32417.1|32413.5|32416.1|32412.5|32418.1|32414.5|32413.6|32410|7
1652181850000|2022-05-10 11:24:10|32416.6|32413|32411.6|32408|32417.6|32414|32411.6|32408|7
1652181860000|2022-05-10 11:24:20|32412.1|32408.5|32411.6|32408|32412.6|32409|32411.1|32407.5|2
1652181870000|2022-05-10 11:24:30|32411.1|32407.5|32409.1|32405.5|32411.6|32408|32408.1|32404.5|3
1652181880000|2022-05-10 11:24:40|32408.6|32405|32408.1|32404.5|32409.6|32406|32407.1|32403.5|1
1652181890000|2022-05-10 11:24:50|32408.6|32405|32410.1|32406.5|32410.1|32406.5|32407.6|32404|2
1652181900000|2022-05-10 11:25:00|32409.6|32406|32399.6|32396|32409.6|32406|32397.6|32394|7
1652181910000|2022-05-10 11:25:10|32399.1|32395.5|32395.1|32391.5|32400.6|32397|32395.1|32391.5|9
1652181920000|2022-05-10 11:25:20|32393.6|32390|32400.6|32397|32400.6|32397|32391.6|32388|16
1652181930000|2022-05-10 11:25:30|32401.1|32397.5|32401.6|32398|32404.6|32401|32400.6|32397|45
1652181940000|2022-05-10 11:25:40|32401.1|32397.5|32399.6|32396|32401.1|32397.5|32397.1|32393.5|19
1652181950000|2022-05-10 11:25:50|32399.1|32395.5|32400.6|32397|32401.1|32397.5|32398.6|32395|3
1652181960000|2022-05-10 11:26:00|32400.1|32396.5|32399.6|32396|32400.6|32397|32399.1|32395.5|3
1652181970000|2022-05-10 11:26:10|32400.1|32396.5|32395.6|32392|32400.1|32396.5|32393.6|32390|15
1652181980000|2022-05-10 11:26:20|32396.1|32392.5|32402.6|32399|32402.6|32399|32395.6|32392|15
1652181990000|2022-05-10 11:26:30|32403.1|32399.5|32398.1|32394.5|32404.6|32401|32398.1|32394.5|4
1652182000000|2022-05-10 11:26:40|32397.6|32394|32398.6|32395|32399.1|32395.5|32396.6|32393|3
1652182010000|2022-05-10 11:26:50|32399.1|32395.5|32394.1|32390.5|32399.1|32395.5|32392.6|32389|8
1652182020000|2022-05-10 11:27:00|32394.6|32391|32393.6|32390|32396.6|32393|32392.6|32389|19
1652182030000|2022-05-10 11:27:10|32394.1|32390.5|32392.6|32389|32396.6|32393|32392.1|32388.5|27
1652182040000|2022-05-10 11:27:20|32393.1|32389.5|32394.6|32391|32394.6|32391|32392.1|32388.5|2
1652182050000|2022-05-10 11:27:30|32394.1|32390.5|32393.6|32390|32394.6|32391|32392.6|32389|7
1652182060000|2022-05-10 11:27:40|32393.1|32389.5|32396.6|32393|32396.6|32393|32391.6|32388|4
1652182070000|2022-05-10 11:27:50|32396.1|32392.5|32398.6|32395|32399.1|32395.5|32395.6|32392|2
1652182080000|2022-05-10 11:28:00|32399.1|32395.5|32411.1|32407.5|32415.6|32412|32399.1|32395.5|117
1652182090000|2022-05-10 11:28:10|32411.6|32408|32412.1|32408.5|32414.1|32410.5|32411.6|32408|6
1652182100000|2022-05-10 11:28:20|32412.6|32409|32420.6|32417|32421.6|32418|32412.1|32408.5|36
1652182110000|2022-05-10 11:28:30|32421.1|32417.5|32417.6|32414|32422.6|32419|32417.1|32413.5|12
1652182120000|2022-05-10 11:28:40|32418.1|32414.5|32422.1|32418.5|32422.1|32418.5|32416.6|32413|5
1652182130000|2022-05-10 11:28:50|32422.6|32419|32420.6|32417|32425.1|32421.5|32420.6|32417|9
1652182140000|2022-05-10 11:29:00|32420.1|32416.5|32425.6|32422|32426.1|32422.5|32420.1|32416.5|13
1652182150000|2022-05-10 11:29:10|32425.1|32421.5|32423.6|32420|32425.1|32421.5|32422.6|32419|0
1652182160000|2022-05-10 11:29:20|32424.1|32420.5|32426.1|32422.5|32427.1|32423.5|32422.6|32419|3
1652182170000|2022-05-10 11:29:30|32426.6|32423|32433.1|32429.5|32433.1|32429.5|32426.6|32423|21
1652182180000|2022-05-10 11:29:40|32432.6|32429|32430.6|32427|32432.6|32429|32429.6|32426|13
1652182190000|2022-05-10 11:29:50|32431.1|32427.5|32430.1|32426.5|32432.6|32429|32430.1|32426.5|1
1652182200000|2022-05-10 11:30:00|32426.1|32422.5|32427.6|32424|32428.6|32425|32425.1|32421.5|15
1652182210000|2022-05-10 11:30:10|32428.1|32424.5|32421.1|32417.5|32428.6|32425|32415.1|32411.5|11
1652182220000|2022-05-10 11:30:20|32421.6|32418|32422.6|32419|32422.6|32419|32421.6|32418|0
1652182230000|2022-05-10 11:30:30|32423.1|32419.5|32418.6|32415|32423.6|32420|32418.1|32414.5|5
1652182240000|2022-05-10 11:30:40|32418.1|32414.5|32416.6|32413|32418.6|32415|32413.1|32409.5|9
1652182250000|2022-05-10 11:30:50|32418.1|32414.5|32412.1|32408.5|32418.6|32415|32412.1|32408.5|5
1652182260000|2022-05-10 11:31:00|32412.6|32409|32416.6|32413|32417.6|32414|32412.6|32409|14
1652182270000|2022-05-10 11:31:10|32416.1|32412.5|32418.6|32415|32420.1|32416.5|32416.1|32412.5|0
1652182280000|2022-05-10 11:31:20|32419.1|32415.5|32419.6|32416|32419.6|32416|32417.6|32414|2
1652182290000|2022-05-10 11:31:30|32420.1|32416.5|32424.6|32421|32425.1|32421.5|32419.6|32416|2
1652182300000|2022-05-10 11:31:40|32424.1|32420.5|32429.1|32425.5|32429.1|32425.5|32424.1|32420.5|6
1652182310000|2022-05-10 11:31:50|32428.6|32425|32430.6|32427|32430.6|32427|32425.6|32422|10
1652182320000|2022-05-10 11:32:00|32431.1|32427.5|32424.1|32420.5|32432.1|32428.5|32422.6|32419|16
1652182330000|2022-05-10 11:32:10|32423.6|32420|32427.6|32424|32430.6|32427|32423.6|32420|5
1652182340000|2022-05-10 11:32:20|32428.1|32424.5|32430.6|32427|32431.1|32427.5|32428.1|32424.5|3
1652182350000|2022-05-10 11:32:30|32431.1|32427.5|32433.1|32429.5|32434.1|32430.5|32430.6|32427|36
1652182360000|2022-05-10 11:32:40|32432.6|32429|32434.1|32430.5|32434.1|32430.5|32430.6|32427|1
1652182370000|2022-05-10 11:32:50|32433.6|32430|32434.6|32431|32437.1|32433.5|32432.1|32428.5|10
1652182380000|2022-05-10 11:33:00|32434.1|32430.5|32443.1|32439.5|32444.1|32440.5|32434.1|32430.5|19
1652182390000|2022-05-10 11:33:10|32442.6|32439|32440.6|32437|32442.6|32439|32439.6|32436|12
1652182400000|2022-05-10 11:33:20|32441.1|32437.5|32447.6|32444|32451.6|32448|32441.1|32437.5|14
1652182410000|2022-05-10 11:33:30|32448.1|32444.5|32446.6|32443|32450.6|32447|32445.1|32441.5|9
1652182420000|2022-05-10 11:33:40|32446.1|32442.5|32446.1|32442.5|32446.6|32443|32442.1|32438.5|27
1652182430000|2022-05-10 11:33:50|32446.6|32443|32442.6|32439|32447.1|32443.5|32440.6|32437|7
1652182440000|2022-05-10 11:34:00|32443.1|32439.5|32455.1|32451.5|32457.6|32454|32443.1|32439.5|52
1652182450000|2022-05-10 11:34:10|32454.6|32451|32456.6|32453|32457.6|32454|32453.1|32449.5|13
1652182460000|2022-05-10 11:34:20|32455.6|32452|32453.6|32450|32455.6|32452|32453.6|32450|11
1652182470000|2022-05-10 11:34:30|32455.1|32451.5|32460.1|32456.5|32460.6|32457|32455.1|32451.5|19
1652182480000|2022-05-10 11:34:40|32459.6|32456|32457.6|32454|32459.6|32456|32455.1|32451.5|6
1652182490000|2022-05-10 11:34:50|32457.1|32453.5|32455.6|32452|32458.1|32454.5|32455.6|32452|24
1652182500000|2022-05-10 11:35:00|32455.1|32451.5|32451.6|32448|32455.1|32451.5|32451.6|32448|16
1652182510000|2022-05-10 11:35:10|32452.1|32448.5|32453.6|32450|32453.6|32450|32452.1|32448.5|4
1652182520000|2022-05-10 11:35:20|32453.1|32449.5|32454.6|32451|32454.6|32451|32452.1|32448.5|7
1652182530000|2022-05-10 11:35:30|32455.1|32451.5|32455.6|32452|32458.1|32454.5|32454.6|32451|11
1652182540000|2022-05-10 11:35:40|32456.1|32452.5|32455.6|32452|32457.6|32454|32454.1|32450.5|12
1652182550000|2022-05-10 11:35:50|32456.1|32452.5|32458.6|32455|32458.6|32455|32456.1|32452.5|0
1652182560000|2022-05-10 11:36:00|32458.1|32454.5|32459.6|32456|32461.1|32457.5|32458.1|32454.5|7
1652182570000|2022-05-10 11:36:10|32459.1|32455.5|32457.6|32454|32459.6|32456|32455.6|32452|8
1652182580000|2022-05-10 11:36:20|32457.1|32453.5|32456.1|32452.5|32457.1|32453.5|32453.1|32449.5|8
1652182590000|2022-05-10 11:36:30|32456.6|32453|32453.6|32450|32457.1|32453.5|32453.6|32450|3
1652182600000|2022-05-10 11:36:40|32453.1|32449.5|32452.1|32448.5|32453.6|32450|32450.1|32446.5|4
1652182610000|2022-05-10 11:36:50|32451.6|32448|32447.6|32444|32452.1|32448.5|32447.6|32444|5
1652182620000|2022-05-10 11:37:00|32448.1|32444.5|32451.1|32447.5|32451.1|32447.5|32446.1|32442.5|11
1652182630000|2022-05-10 11:37:10|32450.6|32447|32454.6|32451|32454.6|32451|32450.6|32447|5
1652182640000|2022-05-10 11:37:20|32455.1|32451.5|32453.6|32450|32455.6|32452|32453.1|32449.5|4
1652182650000|2022-05-10 11:37:30|32453.1|32449.5|32451.6|32448|32454.6|32451|32451.6|32448|1
1652182660000|2022-05-10 11:37:40|32452.1|32448.5|32454.6|32451|32454.6|32451|32450.6|32447|6
1652182670000|2022-05-10 11:37:50|32454.1|32450.5|32455.1|32451.5|32456.1|32452.5|32453.6|32450|4
1652182680000|2022-05-10 11:38:00|32455.6|32452|32457.1|32453.5|32457.1|32453.5|32455.6|32452|2
1652182690000|2022-05-10 11:38:10|32456.6|32453|32460.6|32457|32460.6|32457|32456.6|32453|25
1652182700000|2022-05-10 11:38:20|32460.1|32456.5|32457.1|32453.5|32460.1|32456.5|32454.1|32450.5|16
1652182710000|2022-05-10 11:38:30|32457.6|32454|32452.6|32449|32457.6|32454|32452.1|32448.5|2
1652182720000|2022-05-10 11:38:40|32453.1|32449.5|32456.1|32452.5|32458.6|32455|32452.6|32449|4
1652182730000|2022-05-10 11:38:50|32456.6|32453|32454.6|32451|32456.6|32453|32453.6|32450|5
1652182740000|2022-05-10 11:39:00|32454.1|32450.5|32457.6|32454|32457.6|32454|32454.1|32450.5|4
1652182750000|2022-05-10 11:39:10|32457.1|32453.5|32456.6|32453|32457.6|32454|32454.6|32451|7
1652182760000|2022-05-10 11:39:20|32457.1|32453.5|32459.1|32455.5|32459.6|32456|32455.6|32452|3
1652182770000|2022-05-10 11:39:30|32456.6|32453|32455.6|32452|32458.6|32455|32455.6|32452|10
1652182780000|2022-05-10 11:39:40|32456.1|32452.5|32458.6|32455|32458.6|32455|32455.1|32451.5|1
1652182790000|2022-05-10 11:39:50|32459.1|32455.5|32458.6|32455|32462.1|32458.5|32457.1|32453.5|12
1652182800000|2022-05-10 11:40:00|32459.1|32455.5|32456.1|32452.5|32460.1|32456.5|32448.1|32444.5|32
1652182810000|2022-05-10 11:40:10|32455.6|32452|32454.1|32450.5|32456.1|32452.5|32453.6|32450|0
1652182820000|2022-05-10 11:40:20|32454.6|32451|32451.6|32448|32460.6|32457|32448.6|32445|16
1652182830000|2022-05-10 11:40:30|32452.1|32448.5|32446.1|32442.5|32452.6|32449|32445.6|32442|7
1652182840000|2022-05-10 11:40:40|32446.6|32443|32445.6|32442|32450.6|32447|32444.6|32441|8
1652182850000|2022-05-10 11:40:50|32446.1|32442.5|32444.6|32441|32446.6|32443|32443.1|32439.5|6
1652182860000|2022-05-10 11:41:00|32444.1|32440.5|32446.6|32443|32447.6|32444|32444.1|32440.5|3
1652182870000|2022-05-10 11:41:10|32446.1|32442.5|32445.1|32441.5|32446.6|32443|32444.1|32440.5|8
1652182880000|2022-05-10 11:41:20|32446.6|32443|32443.6|32440|32446.6|32443|32443.6|32440|3
1652182890000|2022-05-10 11:41:30|32444.1|32440.5|32446.1|32442.5|32446.1|32442.5|32444.1|32440.5|2
1652182900000|2022-05-10 11:41:40|32445.6|32442|32452.6|32449|32452.6|32449|32445.6|32442|4
1652182910000|2022-05-10 11:41:50|32453.1|32449.5|32452.6|32449|32455.6|32452|32451.6|32448|16
1652182920000|2022-05-10 11:42:00|32452.1|32448.5|32449.6|32446|32452.1|32448.5|32447.6|32444|5
1652182930000|2022-05-10 11:42:10|32450.1|32446.5|32454.6|32451|32458.1|32454.5|32450.1|32446.5|25
1652182940000|2022-05-10 11:42:20|32454.1|32450.5|32455.6|32452|32455.6|32452|32453.1|32449.5|10
1652182950000|2022-05-10 11:42:30|32456.1|32452.5|32456.6|32453|32459.6|32456|32456.1|32452.5|4
1652182960000|2022-05-10 11:42:40|32455.6|32452|32452.6|32449|32456.1|32452.5|32452.1|32448.5|1
1652182970000|2022-05-10 11:42:50|32453.6|32450|32453.6|32450|32454.1|32450.5|32453.6|32450|2
1652182980000|2022-05-10 11:43:00|32454.1|32450.5|32450.6|32447|32454.6|32451|32450.6|32447|4
1652182990000|2022-05-10 11:43:10|32450.1|32446.5|32439.6|32436|32450.1|32446.5|32434.1|32430.5|30
1652183000000|2022-05-10 11:43:20|32440.1|32436.5|32437.6|32434|32441.6|32438|32437.6|32434|4
1652183010000|2022-05-10 11:43:30|32438.1|32434.5|32436.6|32433|32439.6|32436|32434.6|32431|3
1652183020000|2022-05-10 11:43:40|32436.1|32432.5|32439.6|32436|32440.6|32437|32436.1|32432.5|0
1652183030000|2022-05-10 11:43:50|32433.1|32429.5|32432.6|32429|32434.6|32431|32431.1|32427.5|28
1652183040000|2022-05-10 11:44:00|32433.1|32429.5|32434.1|32430.5|32434.1|32430.5|32429.6|32426|9
1652183050000|2022-05-10 11:44:10|32434.6|32431|32437.1|32433.5|32437.1|32433.5|32434.1|32430.5|4
1652183060000|2022-05-10 11:44:20|32436.6|32433|32432.1|32428.5|32436.6|32433|32432.1|32428.5|9
1652183070000|2022-05-10 11:44:30|32432.6|32429|32432.1|32428.5|32433.1|32429.5|32431.1|32427.5|2
1652183080000|2022-05-10 11:44:40|32431.6|32428|32426.1|32422.5|32435.6|32432|32425.6|32422|10
1652183090000|2022-05-10 11:44:50|32424.6|32421|32419.6|32416|32424.6|32421|32419.6|32416|10
1652183100000|2022-05-10 11:45:00|32420.1|32416.5|32420.1|32416.5|32423.1|32419.5|32419.6|32416|8
1652183110000|2022-05-10 11:45:10|32420.6|32417|32421.6|32418|32421.6|32418|32419.1|32415.5|6
1652183120000|2022-05-10 11:45:20|32422.1|32418.5|32421.1|32417.5|32422.6|32419|32421.1|32417.5|4
1652183130000|2022-05-10 11:45:30|32420.6|32417|32419.6|32416|32421.1|32417.5|32419.6|32416|4
1652183140000|2022-05-10 11:45:40|32420.1|32416.5|32427.6|32424|32429.1|32425.5|32418.6|32415|9
1652183150000|2022-05-10 11:45:50|32427.1|32423.5|32430.1|32426.5|32430.6|32427|32424.6|32421|4
1652183160000|2022-05-10 11:46:00|32430.6|32427|32432.1|32428.5|32432.1|32428.5|32429.6|32426|25
1652183170000|2022-05-10 11:46:10|32431.6|32428|32434.6|32431|32435.1|32431.5|32431.6|32428|9
1652183180000|2022-05-10 11:46:20|32434.1|32430.5|32436.6|32433|32437.1|32433.5|32433.1|32429.5|14
1652183190000|2022-05-10 11:46:30|32437.1|32433.5|32435.1|32431.5|32437.1|32433.5|32433.6|32430|1
1652183200000|2022-05-10 11:46:40|32435.6|32432|32434.6|32431|32436.1|32432.5|32434.6|32431|6
1652183210000|2022-05-10 11:46:50|32435.1|32431.5|32434.1|32430.5|32437.1|32433.5|32433.6|32430|5
1652183220000|2022-05-10 11:47:00|32433.6|32430|32433.6|32430|32433.6|32430|32432.1|32428.5|4
1652183230000|2022-05-10 11:47:10|32433.1|32429.5|32433.6|32430|32433.6|32430|32430.6|32427|0
1652183240000|2022-05-10 11:47:20|32433.1|32429.5|32431.1|32427.5|32433.1|32429.5|32430.1|32426.5|1
1652183250000|2022-05-10 11:47:30|32430.6|32427|32431.6|32428|32433.1|32429.5|32429.1|32425.5|7
1652183260000|2022-05-10 11:47:40|32432.1|32428.5|32437.6|32434|32440.1|32436.5|32431.1|32427.5|24
1652183270000|2022-05-10 11:47:50|32437.1|32433.5|32446.1|32442.5|32448.1|32444.5|32437.1|32433.5|25
1652183280000|2022-05-10 11:48:00|32445.6|32442|32456.6|32453|32457.1|32453.5|32445.6|32442|35
1652183290000|2022-05-10 11:48:10|32456.1|32452.5|32445.6|32442|32456.6|32453|32445.6|32442|19
1652183300000|2022-05-10 11:48:20|32446.1|32442.5|32455.6|32452|32455.6|32452|32446.1|32442.5|5
1652183310000|2022-05-10 11:48:30|32455.1|32451.5|32457.6|32454|32459.6|32456|32455.1|32451.5|9
1652183320000|2022-05-10 11:48:40|32457.1|32453.5|32457.6|32454|32459.6|32456|32456.6|32453|6
1652183330000|2022-05-10 11:48:50|32458.1|32454.5|32456.6|32453|32460.1|32456.5|32456.6|32453|2
1652183340000|2022-05-10 11:49:00|32456.1|32452.5|32458.1|32454.5|32458.1|32454.5|32453.6|32450|9
1652183350000|2022-05-10 11:49:10|32458.6|32455|32454.6|32451|32460.1|32456.5|32453.6|32450|26
1652183360000|2022-05-10 11:49:20|32455.1|32451.5|32458.6|32455|32460.6|32457|32455.1|32451.5|10
1652183370000|2022-05-10 11:49:30|32460.6|32457|32456.6|32453|32460.6|32457|32455.1|32451.5|8
1652183380000|2022-05-10 11:49:40|32456.1|32452.5|32455.6|32452|32456.6|32453|32455.6|32452|1
1652183390000|2022-05-10 11:49:50|32455.1|32451.5|32454.6|32451|32458.1|32454.5|32454.6|32451|6
1652183400000|2022-05-10 11:50:00|32454.1|32450.5|32458.6|32455|32459.6|32456|32453.1|32449.5|14
1652183410000|2022-05-10 11:50:10|32458.1|32454.5|32455.6|32452|32458.6|32455|32455.6|32452|7
1652183420000|2022-05-10 11:50:20|32456.1|32452.5|32455.6|32452|32456.6|32453|32455.1|32451.5|4
1652183430000|2022-05-10 11:50:30|32455.1|32451.5|32454.1|32450.5|32455.6|32452|32451.6|32448|5
1652183440000|2022-05-10 11:50:40|32453.6|32450|32450.6|32447|32454.6|32451|32447.6|32444|23
1652183450000|2022-05-10 11:50:50|32450.1|32446.5|32449.6|32446|32451.1|32447.5|32448.1|32444.5|10
1652183460000|2022-05-10 11:51:00|32450.1|32446.5|32450.1|32446.5|32453.6|32450|32449.1|32445.5|5
1652183470000|2022-05-10 11:51:10|32449.6|32446|32449.6|32446|32450.6|32447|32449.6|32446|4
1652183490000|2022-05-10 11:51:30|32450.1|32446.5|32445.6|32442|32450.6|32447|32442.6|32439|12
1652183500000|2022-05-10 11:51:40|32445.1|32441.5|32441.6|32438|32447.1|32443.5|32441.6|32438|2
1652183510000|2022-05-10 11:51:50|32441.1|32437.5|32439.6|32436|32443.1|32439.5|32437.6|32434|3
1652183520000|2022-05-10 11:52:00|32439.1|32435.5|32434.6|32431|32439.6|32436|32434.6|32431|6
1652183530000|2022-05-10 11:52:10|32434.1|32430.5|32439.6|32436|32439.6|32436|32433.6|32430|5
1652183540000|2022-05-10 11:52:20|32440.1|32436.5|32441.1|32437.5|32443.1|32439.5|32437.6|32434|38
1652183550000|2022-05-10 11:52:30|32441.6|32438|32439.1|32435.5|32441.6|32438|32437.6|32434|29
1652183560000|2022-05-10 11:52:40|32439.6|32436|32442.6|32439|32443.6|32440|32439.1|32435.5|2
1652183570000|2022-05-10 11:52:50|32442.1|32438.5|32436.6|32433|32442.1|32438.5|32435.6|32432|8
1652183580000|2022-05-10 11:53:00|32436.1|32432.5|32433.1|32429.5|32436.1|32432.5|32432.6|32429|1
1652183590000|2022-05-10 11:53:10|32433.6|32430|32431.6|32428|32433.6|32430|32430.1|32426.5|5
1652183600000|2022-05-10 11:53:20|32431.1|32427.5|32430.6|32427|32433.6|32430|32430.1|32426.5|7
1652183610000|2022-05-10 11:53:30|32431.6|32428|32431.6|32428|32433.1|32429.5|32431.1|32427.5|2
1652183620000|2022-05-10 11:53:40|32431.1|32427.5|32427.6|32424|32431.1|32427.5|32426.1|32422.5|13
1652183630000|2022-05-10 11:53:50|32427.1|32423.5|32425.6|32422|32429.1|32425.5|32425.6|32422|2
1652183640000|2022-05-10 11:54:00|32426.1|32422.5|32424.6|32421|32428.6|32425|32424.1|32420.5|11
1652183650000|2022-05-10 11:54:10|32424.1|32420.5|32425.1|32421.5|32425.6|32422|32423.6|32420|0
1652183660000|2022-05-10 11:54:20|32426.1|32422.5|32424.6|32421|32427.1|32423.5|32424.6|32421|4
1652183670000|2022-05-10 11:54:30|32424.1|32420.5|32422.1|32418.5|32424.1|32420.5|32422.1|32418.5|0
1652183680000|2022-05-10 11:54:40|32422.6|32419|32416.1|32412.5|32423.1|32419.5|32416.1|32412.5|21
1652183690000|2022-05-10 11:54:50|32415.6|32412|32410.1|32406.5|32415.6|32412|32410.1|32406.5|16
1652183700000|2022-05-10 11:55:00|32411.6|32408|32417.6|32414|32417.6|32414|32411.1|32407.5|13
1652183710000|2022-05-10 11:55:10|32421.6|32418|32419.6|32416|32421.6|32418|32416.6|32413|16
1652183720000|2022-05-10 11:55:20|32420.1|32416.5|32417.1|32413.5|32421.6|32418|32417.1|32413.5|13
1652183730000|2022-05-10 11:55:30|32416.6|32413|32423.6|32420|32423.6|32420|32416.6|32413|11
1652183740000|2022-05-10 11:55:40|32423.1|32419.5|32424.1|32420.5|32430.1|32426.5|32422.6|32419|21
1652183750000|2022-05-10 11:55:50|32423.6|32420|32429.1|32425.5|32429.1|32425.5|32423.6|32420|7
1652183760000|2022-05-10 11:56:00|32428.6|32425|32430.1|32426.5|32432.1|32428.5|32428.1|32424.5|14
1652183770000|2022-05-10 11:56:10|32432.1|32428.5|32438.1|32434.5|32438.1|32434.5|32432.1|32428.5|16
1652183780000|2022-05-10 11:56:20|32437.6|32434|32433.6|32430|32438.1|32434.5|32433.6|32430|1
1652183790000|2022-05-10 11:56:30|32434.6|32431|32435.6|32432|32438.1|32434.5|32433.1|32429.5|8
1652183800000|2022-05-10 11:56:40|32435.1|32431.5|32435.6|32432|32437.1|32433.5|32434.6|32431|16
1652183810000|2022-05-10 11:56:50|32436.1|32432.5|32432.6|32429|32436.6|32433|32431.1|32427.5|6
1652183820000|2022-05-10 11:57:00|32433.1|32429.5|32438.1|32434.5|32442.6|32439|32433.1|32429.5|22
1652183830000|2022-05-10 11:57:10|32438.6|32435|32441.6|32438|32442.1|32438.5|32438.1|32434.5|1
1652183840000|2022-05-10 11:57:20|32441.1|32437.5|32442.1|32438.5|32444.6|32441|32440.6|32437|4
1652183850000|2022-05-10 11:57:30|32442.6|32439|32437.6|32434|32443.6|32440|32437.6|32434|8
1652183860000|2022-05-10 11:57:40|32437.1|32433.5|32431.1|32427.5|32437.1|32433.5|32430.6|32427|5
1652183870000|2022-05-10 11:57:50|32432.1|32428.5|32434.6|32431|32434.6|32431|32430.6|32427|16
1652183880000|2022-05-10 11:58:00|32435.1|32431.5|32434.1|32430.5|32436.6|32433|32434.1|32430.5|2
1652183890000|2022-05-10 11:58:10|32434.6|32431|32437.6|32434|32439.1|32435.5|32434.1|32430.5|20
1652183900000|2022-05-10 11:58:20|32438.1|32434.5|32449.1|32445.5|32450.1|32446.5|32437.6|32434|12
1652183910000|2022-05-10 11:58:30|32449.6|32446|32451.1|32447.5|32452.1|32448.5|32448.6|32445|19
1652183920000|2022-05-10 11:58:40|32450.6|32447|32451.6|32448|32452.6|32449|32450.1|32446.5|7
1652183930000|2022-05-10 11:58:50|32451.1|32447.5|32446.6|32443|32451.1|32447.5|32446.6|32443|2
1652183940000|2022-05-10 11:59:00|32447.1|32443.5|32450.6|32447|32451.1|32447.5|32442.1|32438.5|21
1652183950000|2022-05-10 11:59:10|32451.1|32447.5|32454.1|32450.5|32454.1|32450.5|32450.1|32446.5|2
1652183960000|2022-05-10 11:59:20|32456.6|32453|32450.6|32447|32456.6|32453|32448.1|32444.5|9
1652183970000|2022-05-10 11:59:30|32451.6|32448|32452.6|32449|32453.6|32450|32449.6|32446|2
1652183980000|2022-05-10 11:59:40|32453.1|32449.5|32453.6|32450|32454.6|32451|32453.1|32449.5|3
1652183990000|2022-05-10 11:59:50|32453.1|32449.5|32448.6|32445|32454.1|32450.5|32448.6|32445|5
1652184000000|2022-05-10 12:00:00|32448.1|32444.5|32457.6|32454|32461.1|32457.5|32446.1|32442.5|36
1652184010000|2022-05-10 12:00:10|32456.1|32452.5|32455.6|32452|32457.6|32454|32454.6|32451|13
1652184020000|2022-05-10 12:00:20|32456.1|32452.5|32450.6|32447|32457.6|32454|32449.6|32446|6
1652184030000|2022-05-10 12:00:30|32450.1|32446.5|32456.1|32452.5|32456.6|32453|32449.6|32446|3
1652184040000|2022-05-10 12:00:40|32455.6|32452|32450.6|32447|32455.6|32452|32450.1|32446.5|52
1652184050000|2022-05-10 12:00:50|32450.1|32446.5|32452.1|32448.5|32452.6|32449|32449.1|32445.5|10
1652184060000|2022-05-10 12:01:00|32459.6|32456|32460.6|32457|32465.1|32461.5|32457.1|32453.5|55
1652184070000|2022-05-10 12:01:10|32461.1|32457.5|32460.6|32457|32463.1|32459.5|32459.1|32455.5|14
1652184080000|2022-05-10 12:01:20|32461.1|32457.5|32461.6|32458|32463.1|32459.5|32460.6|32457|13
1652184090000|2022-05-10 12:01:30|32462.1|32458.5|32459.1|32455.5|32463.6|32460|32459.1|32455.5|15
1652184100000|2022-05-10 12:01:40|32458.6|32455|32459.6|32456|32461.6|32458|32457.6|32454|7
1652184110000|2022-05-10 12:01:50|32459.1|32455.5|32453.1|32449.5|32459.1|32455.5|32453.1|32449.5|9
1652184120000|2022-05-10 12:02:00|32453.6|32450|32462.1|32458.5|32462.1|32458.5|32453.6|32450|10
1652184130000|2022-05-10 12:02:10|32461.6|32458|32462.1|32458.5|32465.1|32461.5|32460.6|32457|19
1652184140000|2022-05-10 12:02:20|32461.6|32458|32463.1|32459.5|32464.6|32461|32461.6|32458|4
1652184150000|2022-05-10 12:02:30|32461.6|32458|32464.1|32460.5|32465.6|32462|32460.6|32457|9
1652184160000|2022-05-10 12:02:40|32463.6|32460|32463.6|32460|32463.6|32460|32460.6|32457|3
1652184170000|2022-05-10 12:02:50|32463.1|32459.5|32464.6|32461|32465.1|32461.5|32462.6|32459|17
1652184180000|2022-05-10 12:03:00|32464.1|32460.5|32463.6|32460|32465.6|32462|32463.1|32459.5|11
1652184190000|2022-05-10 12:03:10|32464.1|32460.5|32463.6|32460|32465.6|32462|32461.6|32458|4
1652184200000|2022-05-10 12:03:20|32463.1|32459.5|32463.1|32459.5|32464.6|32461|32463.1|32459.5|23
1652184210000|2022-05-10 12:03:30|32462.6|32459|32462.1|32458.5|32463.6|32460|32461.6|32458|5
1652184220000|2022-05-10 12:03:40|32461.6|32458|32462.1|32458.5|32462.6|32459|32460.6|32457|5
1652184230000|2022-05-10 12:03:50|32462.6|32459|32464.6|32461|32464.6|32461|32462.6|32459|2
1652184240000|2022-05-10 12:04:00|32464.1|32460.5|32460.1|32456.5|32464.1|32460.5|32460.1|32456.5|14
1652184250000|2022-05-10 12:04:10|32458.1|32454.5|32458.6|32455|32459.1|32455.5|32456.6|32453|8
1652184260000|2022-05-10 12:04:20|32459.1|32455.5|32462.6|32459|32463.6|32460|32457.6|32454|12
1652184270000|2022-05-10 12:04:30|32463.1|32459.5|32462.6|32459|32463.6|32460|32462.1|32458.5|4
1652184280000|2022-05-10 12:04:40|32463.1|32459.5|32461.6|32458|32463.1|32459.5|32461.6|32458|3
1652184290000|2022-05-10 12:04:50|32461.1|32457.5|32458.6|32455|32461.6|32458|32458.6|32455|4
1652184300000|2022-05-10 12:05:00|32459.1|32455.5|32458.1|32454.5|32461.1|32457.5|32458.1|32454.5|14
1652184310000|2022-05-10 12:05:10|32457.6|32454|32458.6|32455|32458.6|32455|32455.1|32451.5|18
1652184320000|2022-05-10 12:05:20|32459.1|32455.5|32458.1|32454.5|32460.6|32457|32457.1|32453.5|7
1652184330000|2022-05-10 12:05:30|32458.6|32455|32456.1|32452.5|32459.1|32455.5|32455.6|32452|3
1652184340000|2022-05-10 12:05:40|32454.1|32450.5|32453.6|32450|32454.6|32451|32450.6|32447|13
1652184350000|2022-05-10 12:05:50|32453.1|32449.5|32453.1|32449.5|32456.1|32452.5|32452.6|32449|10
1652184360000|2022-05-10 12:06:00|32452.6|32449|32454.6|32451|32455.1|32451.5|32452.1|32448.5|6
1652184370000|2022-05-10 12:06:10|32455.1|32451.5|32456.6|32453|32457.1|32453.5|32454.6|32451|5
1652184380000|2022-05-10 12:06:20|32456.1|32452.5|32456.6|32453|32456.6|32453|32455.1|32451.5|2
1652184390000|2022-05-10 12:06:30|32456.1|32452.5|32455.6|32452|32456.6|32453|32455.1|32451.5|0
1652184400000|2022-05-10 12:06:40|32456.1|32452.5|32456.6|32453|32458.6|32455|32456.1|32452.5|11
1652184410000|2022-05-10 12:06:50|32456.1|32452.5|32455.6|32452|32457.1|32453.5|32455.6|32452|8
1652184420000|2022-05-10 12:07:00|32456.1|32452.5|32455.6|32452|32456.6|32453|32455.1|32451.5|4
1652184430000|2022-05-10 12:07:10|32455.1|32451.5|32452.6|32449|32455.1|32451.5|32452.6|32449|20
1652184440000|2022-05-10 12:07:20|32452.1|32448.5|32451.1|32447.5|32452.6|32449|32451.1|32447.5|27
1652184450000|2022-05-10 12:07:30|32451.6|32448|32449.6|32446|32451.6|32448|32448.6|32445|33
1652184460000|2022-05-10 12:07:40|32450.1|32446.5|32448.6|32445|32450.6|32447|32448.1|32444.5|29
1652184470000|2022-05-10 12:07:50|32448.1|32444.5|32447.1|32443.5|32449.6|32446|32447.1|32443.5|21
1652184480000|2022-05-10 12:08:00|32447.6|32444|32450.6|32447|32451.6|32448|32447.6|32444|19
1652184490000|2022-05-10 12:08:10|32451.1|32447.5|32461.1|32457.5|32465.1|32461.5|32451.1|32447.5|76
1652184500000|2022-05-10 12:08:20|32460.6|32457|32478.6|32475|32478.6|32475|32460.6|32457|75
1652184510000|2022-05-10 12:08:30|32479.1|32475.5|32478.6|32475|32480.1|32476.5|32476.6|32473|28
1652184520000|2022-05-10 12:08:40|32477.6|32474|32481.1|32477.5|32484.1|32480.5|32477.1|32473.5|37
1652184530000|2022-05-10 12:08:50|32480.6|32477|32483.6|32480|32484.6|32481|32480.6|32477|12
1652184540000|2022-05-10 12:09:00|32483.1|32479.5|32478.1|32474.5|32483.6|32480|32476.1|32472.5|18
1652184550000|2022-05-10 12:09:10|32477.6|32474|32473.1|32469.5|32477.6|32474|32471.6|32468|26
1652184560000|2022-05-10 12:09:20|32472.6|32469|32466.6|32463|32472.6|32469|32466.6|32463|20
1652184570000|2022-05-10 12:09:30|32466.1|32462.5|32470.6|32467|32470.6|32467|32466.1|32462.5|16
1652184580000|2022-05-10 12:09:40|32470.1|32466.5|32466.6|32463|32470.6|32467|32466.1|32462.5|16
1652184590000|2022-05-10 12:09:50|32467.1|32463.5|32465.1|32461.5|32468.6|32465|32464.6|32461|9
1652184600000|2022-05-10 12:10:00|32465.6|32462|32471.1|32467.5|32472.1|32468.5|32465.6|32462|8
1652184610000|2022-05-10 12:10:10|32471.6|32468|32470.6|32467|32472.6|32469|32469.1|32465.5|19
1652184620000|2022-05-10 12:10:20|32471.1|32467.5|32471.6|32468|32472.6|32469|32469.1|32465.5|10
1652184630000|2022-05-10 12:10:30|32472.1|32468.5|32473.6|32470|32475.6|32472|32472.1|32468.5|8
1652184640000|2022-05-10 12:10:40|32473.1|32469.5|32473.6|32470|32475.1|32471.5|32472.6|32469|11
1652184650000|2022-05-10 12:10:50|32476.1|32472.5|32481.6|32478|32481.6|32478|32476.1|32472.5|32
1652184660000|2022-05-10 12:11:00|32481.1|32477.5|32473.6|32470|32481.1|32477.5|32473.6|32470|11
1652184670000|2022-05-10 12:11:10|32474.6|32471|32475.1|32471.5|32475.6|32472|32473.6|32470|3
1652184680000|2022-05-10 12:11:20|32475.6|32472|32478.6|32475|32479.6|32476|32475.6|32472|3
1652184690000|2022-05-10 12:11:30|32478.1|32474.5|32477.1|32473.5|32478.6|32475|32476.1|32472.5|3
1652184700000|2022-05-10 12:11:40|32477.6|32474|32473.6|32470|32478.1|32474.5|32472.6|32469|11
1652184710000|2022-05-10 12:11:50|32473.1|32469.5|32477.1|32473.5|32477.1|32473.5|32472.6|32469|5
1652184720000|2022-05-10 12:12:00|32477.6|32474|32479.1|32475.5|32480.1|32476.5|32477.1|32473.5|11
1652184730000|2022-05-10 12:12:10|32479.6|32476|32481.6|32478|32482.1|32478.5|32479.6|32476|4
1652184740000|2022-05-10 12:12:20|32483.1|32479.5|32491.1|32487.5|32491.1|32487.5|32482.6|32479|43
1652184750000|2022-05-10 12:12:30|32490.6|32487|32484.6|32481|32490.6|32487|32484.6|32481|9
1652184760000|2022-05-10 12:12:40|32485.6|32482|32487.1|32483.5|32487.1|32483.5|32483.1|32479.5|12
1652184770000|2022-05-10 12:12:50|32487.6|32484|32491.1|32487.5|32492.1|32488.5|32486.6|32483|23
1652184780000|2022-05-10 12:13:00|32492.1|32488.5|32491.6|32488|32492.1|32488.5|32489.6|32486|10
1652184790000|2022-05-10 12:13:10|32491.1|32487.5|32487.6|32484|32491.1|32487.5|32486.1|32482.5|14
1652184800000|2022-05-10 12:13:20|32487.1|32483.5|32487.6|32484|32487.6|32484|32486.1|32482.5|10
1652184810000|2022-05-10 12:13:30|32488.1|32484.5|32486.6|32483|32489.1|32485.5|32486.6|32483|3
1652184820000|2022-05-10 12:13:40|32486.1|32482.5|32481.1|32477.5|32486.1|32482.5|32480.1|32476.5|19
1652184830000|2022-05-10 12:13:50|32482.1|32478.5|32482.6|32479|32484.1|32480.5|32482.1|32478.5|10
1652184840000|2022-05-10 12:14:00|32482.1|32478.5|32485.1|32481.5|32487.6|32484|32481.6|32478|13
1652184850000|2022-05-10 12:14:10|32484.1|32480.5|32486.6|32483|32488.6|32485|32484.1|32480.5|5
1652184860000|2022-05-10 12:14:20|32486.1|32482.5|32482.6|32479|32486.6|32483|32482.6|32479|11
1652184870000|2022-05-10 12:14:30|32483.6|32480|32487.6|32484|32488.1|32484.5|32483.1|32479.5|9
1652184880000|2022-05-10 12:14:40|32487.1|32483.5|32489.6|32486|32489.6|32486|32486.6|32483|5
1652184890000|2022-05-10 12:14:50|32489.1|32485.5|32489.6|32486|32490.6|32487|32489.1|32485.5|13
1652184900000|2022-05-10 12:15:00|32490.1|32486.5|32489.1|32485.5|32493.1|32489.5|32489.1|32485.5|31
1652184910000|2022-05-10 12:15:10|32488.6|32485|32486.6|32483|32489.6|32486|32486.1|32482.5|7
1652184920000|2022-05-10 12:15:20|32487.1|32483.5|32483.6|32480|32488.1|32484.5|32482.1|32478.5|14
1652184930000|2022-05-10 12:15:30|32484.1|32480.5|32485.6|32482|32486.6|32483|32483.6|32480|12
1652184940000|2022-05-10 12:15:40|32486.1|32482.5|32486.6|32483|32487.1|32483.5|32485.6|32482|0
1652184950000|2022-05-10 12:15:50|32486.1|32482.5|32482.1|32478.5|32486.6|32483|32482.1|32478.5|28
1652184960000|2022-05-10 12:16:00|32482.6|32479|32479.1|32475.5|32482.6|32479|32479.1|32475.5|10
1652184970000|2022-05-10 12:16:10|32480.1|32476.5|32480.1|32476.5|32482.6|32479|32477.6|32474|9
1652184980000|2022-05-10 12:16:20|32479.6|32476|32480.1|32476.5|32481.6|32478|32476.6|32473|25
1652184990000|2022-05-10 12:16:30|32479.6|32476|32483.6|32480|32483.6|32480|32479.6|32476|7
1652185000000|2022-05-10 12:16:40|32483.1|32479.5|32484.1|32480.5|32485.1|32481.5|32482.6|32479|9
1652185010000|2022-05-10 12:16:50|32486.6|32483|32491.6|32488|32491.6|32488|32486.6|32483|15
1652185020000|2022-05-10 12:17:00|32491.1|32487.5|32490.1|32486.5|32493.1|32489.5|32489.6|32486|17
1652185030000|2022-05-10 12:17:10|32489.6|32486|32485.6|32482|32489.6|32486|32485.1|32481.5|5
1652185040000|2022-05-10 12:17:20|32484.6|32481|32488.6|32485|32488.6|32485|32484.6|32481|9
1652185050000|2022-05-10 12:17:30|32488.1|32484.5|32488.6|32485|32489.1|32485.5|32487.6|32484|3
1652185060000|2022-05-10 12:17:40|32488.1|32484.5|32488.6|32485|32488.6|32485|32482.6|32479|17
1652185070000|2022-05-10 12:17:50|32488.1|32484.5|32486.6|32483|32491.1|32487.5|32485.1|32481.5|12
1652185080000|2022-05-10 12:18:00|32487.1|32483.5|32484.6|32481|32487.6|32484|32480.6|32477|11
1652185090000|2022-05-10 12:18:10|32484.1|32480.5|32484.1|32480.5|32486.1|32482.5|32483.1|32479.5|8
1652185100000|2022-05-10 12:18:20|32483.6|32480|32485.6|32482|32486.1|32482.5|32482.1|32478.5|6
1652185110000|2022-05-10 12:18:30|32486.1|32482.5|32482.6|32479|32486.1|32482.5|32482.6|32479|5
1652185120000|2022-05-10 12:18:40|32483.1|32479.5|32488.6|32485|32489.1|32485.5|32482.1|32478.5|11
1652185130000|2022-05-10 12:18:50|32489.1|32485.5|32490.6|32487|32490.6|32487|32488.6|32485|6
1652185140000|2022-05-10 12:19:00|32491.1|32487.5|32502.1|32498.5|32502.1|32498.5|32491.1|32487.5|28
1652185150000|2022-05-10 12:19:10|32499.6|32496|32496.6|32493|32499.6|32496|32492.6|32489|96
1652185160000|2022-05-10 12:19:20|32496.1|32492.5|32502.6|32499|32502.6|32499|32494.1|32490.5|29
1652185170000|2022-05-10 12:19:30|32503.1|32499.5|32499.1|32495.5|32503.6|32500|32495.6|32492|37
1652185180000|2022-05-10 12:19:40|32499.6|32496|32497.6|32494|32500.6|32497|32497.6|32494|25
1652185190000|2022-05-10 12:19:50|32498.1|32494.5|32502.6|32499|32503.1|32499.5|32497.6|32494|24
1652185200000|2022-05-10 12:20:00|32502.1|32498.5|32498.1|32494.5|32502.1|32498.5|32497.1|32493.5|17
1652185210000|2022-05-10 12:20:10|32498.6|32495|32500.6|32497|32501.6|32498|32498.1|32494.5|12
1652185220000|2022-05-10 12:20:20|32500.1|32496.5|32499.6|32496|32502.6|32499|32498.6|32495|11
1652185230000|2022-05-10 12:20:30|32499.1|32495.5|32497.6|32494|32499.1|32495.5|32494.6|32491|15
1652185240000|2022-05-10 12:20:40|32499.1|32495.5|32496.1|32492.5|32499.6|32496|32495.6|32492|10
1652185250000|2022-05-10 12:20:50|32496.6|32493|32497.6|32494|32497.6|32494|32493.6|32490|11
1652185260000|2022-05-10 12:21:00|32498.1|32494.5|32494.6|32491|32498.1|32494.5|32494.6|32491|11
1652185270000|2022-05-10 12:21:10|32494.1|32490.5|32498.1|32494.5|32498.1|32494.5|32493.6|32490|2
1652185280000|2022-05-10 12:21:20|32497.6|32494|32487.1|32483.5|32498.1|32494.5|32486.6|32483|16
1652185290000|2022-05-10 12:21:30|32488.6|32485|32486.1|32482.5|32488.6|32485|32486.1|32482.5|12
1652185300000|2022-05-10 12:21:40|32484.1|32480.5|32486.6|32483|32488.6|32485|32484.1|32480.5|25
1652185310000|2022-05-10 12:21:50|32487.6|32484|32487.6|32484|32488.1|32484.5|32486.6|32483|1
1652185320000|2022-05-10 12:22:00|32487.1|32483.5|32488.6|32485|32490.1|32486.5|32485.1|32481.5|14
1652185330000|2022-05-10 12:22:10|32489.1|32485.5|32488.1|32484.5|32489.6|32486|32488.1|32484.5|3
1652185340000|2022-05-10 12:22:20|32487.6|32484|32488.6|32485|32490.6|32487|32486.1|32482.5|6
1652185350000|2022-05-10 12:22:30|32488.1|32484.5|32493.6|32490|32495.1|32491.5|32488.1|32484.5|11
1652185360000|2022-05-10 12:22:40|32494.1|32490.5|32491.6|32488|32496.1|32492.5|32491.6|32488|15
1652185370000|2022-05-10 12:22:50|32491.1|32487.5|32488.1|32484.5|32491.1|32487.5|32487.1|32483.5|12
1652185380000|2022-05-10 12:23:00|32488.6|32485|32488.1|32484.5|32490.1|32486.5|32486.6|32483|3
1652185390000|2022-05-10 12:23:10|32488.6|32485|32489.6|32486|32491.1|32487.5|32488.1|32484.5|1
1652185400000|2022-05-10 12:23:20|32490.1|32486.5|32487.6|32484|32490.1|32486.5|32486.6|32483|9
1652185410000|2022-05-10 12:23:30|32487.1|32483.5|32486.1|32482.5|32487.6|32484|32486.1|32482.5|5
1652185420000|2022-05-10 12:23:40|32485.6|32482|32486.6|32483|32487.1|32483.5|32485.6|32482|8
1652185430000|2022-05-10 12:23:50|32486.1|32482.5|32487.6|32484|32487.6|32484|32486.1|32482.5|3
1652185440000|2022-05-10 12:24:00|32487.1|32483.5|32490.6|32487|32490.6|32487|32487.1|32483.5|3
1652185450000|2022-05-10 12:24:10|32490.1|32486.5|32489.6|32486|32490.6|32487|32489.1|32485.5|5
1652185460000|2022-05-10 12:24:20|32489.1|32485.5|32485.6|32482|32489.1|32485.5|32485.6|32482|7
1652185470000|2022-05-10 12:24:30|32486.1|32482.5|32486.1|32482.5|32486.6|32483|32485.1|32481.5|6
1652185480000|2022-05-10 12:24:40|32486.6|32483|32486.6|32483|32488.1|32484.5|32486.6|32483|5
1652185490000|2022-05-10 12:24:50|32487.1|32483.5|32483.6|32480|32487.1|32483.5|32482.6|32479|20
1652185500000|2022-05-10 12:25:00|32484.1|32480.5|32491.6|32488|32491.6|32488|32483.6|32480|13
1652185510000|2022-05-10 12:25:10|32490.1|32486.5|32489.1|32485.5|32490.6|32487|32489.1|32485.5|2
1652185520000|2022-05-10 12:25:20|32488.6|32485|32488.6|32485|32490.1|32486.5|32487.1|32483.5|10
1652185530000|2022-05-10 12:25:30|32488.1|32484.5|32493.1|32489.5|32493.6|32490|32488.1|32484.5|29
1652185540000|2022-05-10 12:25:40|32492.6|32489|32492.1|32488.5|32492.6|32489|32490.6|32487|11
1652185550000|2022-05-10 12:25:50|32490.6|32487|32484.6|32481|32490.6|32487|32484.1|32480.5|9
1652185560000|2022-05-10 12:26:00|32485.1|32481.5|32482.1|32478.5|32485.1|32481.5|32482.1|32478.5|13
1652185570000|2022-05-10 12:26:10|32481.6|32478|32481.6|32478|32481.6|32478|32478.1|32474.5|17
1652185580000|2022-05-10 12:26:20|32481.1|32477.5|32487.6|32484|32487.6|32484|32480.6|32477|8
1652185590000|2022-05-10 12:26:30|32488.1|32484.5|32493.6|32490|32495.1|32491.5|32488.1|32484.5|30
1652185600000|2022-05-10 12:26:40|32493.1|32489.5|32494.1|32490.5|32494.1|32490.5|32490.6|32487|5
1652185610000|2022-05-10 12:26:50|32493.6|32490|32483.6|32480|32493.6|32490|32483.6|32480|15
1652185620000|2022-05-10 12:27:00|32483.1|32479.5|32485.6|32482|32488.6|32485|32481.1|32477.5|10
1652185630000|2022-05-10 12:27:10|32486.1|32482.5|32493.1|32489.5|32494.1|32490.5|32485.6|32482|8
1652185640000|2022-05-10 12:27:20|32493.6|32490|32490.1|32486.5|32493.6|32490|32488.6|32485|8
1652185650000|2022-05-10 12:27:30|32489.6|32486|32489.6|32486|32491.1|32487.5|32488.1|32484.5|14
1652185660000|2022-05-10 12:27:40|32494.1|32490.5|32487.6|32484|32494.1|32490.5|32486.6|32483|27
1652185670000|2022-05-10 12:27:50|32486.6|32483|32490.6|32487|32491.1|32487.5|32486.6|32483|8
1652185680000|2022-05-10 12:28:00|32491.6|32488|32488.6|32485|32491.6|32488|32486.6|32483|13
1652185690000|2022-05-10 12:28:10|32491.1|32487.5|32496.6|32493|32497.1|32493.5|32490.6|32487|21
1652185700000|2022-05-10 12:28:20|32496.1|32492.5|32495.1|32491.5|32496.6|32493|32494.6|32491|3
1652185710000|2022-05-10 12:28:30|32494.6|32491|32497.1|32493.5|32497.6|32494|32494.6|32491|4
1652185720000|2022-05-10 12:28:40|32497.6|32494|32497.6|32494|32500.1|32496.5|32497.1|32493.5|9
1652185730000|2022-05-10 12:28:50|32497.1|32493.5|32496.6|32493|32497.1|32493.5|32495.6|32492|4
1652185740000|2022-05-10 12:29:00|32497.1|32493.5|32499.6|32496|32500.6|32497|32495.6|32492|6
1652185750000|2022-05-10 12:29:10|32500.1|32496.5|32495.6|32492|32500.6|32497|32493.6|32490|15
1652185760000|2022-05-10 12:29:20|32495.1|32491.5|32501.6|32498|32501.6|32498|32493.6|32490|54
1652185770000|2022-05-10 12:29:30|32502.6|32499|32499.6|32496|32505.1|32501.5|32499.6|32496|40
1652185780000|2022-05-10 12:29:40|32500.1|32496.5|32503.6|32500|32503.6|32500|32500.1|32496.5|13
1652185790000|2022-05-10 12:29:50|32503.1|32499.5|32500.1|32496.5|32504.6|32501|32500.1|32496.5|5
1652185800000|2022-05-10 12:30:00|32500.6|32497|32494.6|32491|32501.1|32497.5|32494.1|32490.5|17
1652185810000|2022-05-10 12:30:10|32494.1|32490.5|32489.1|32485.5|32494.6|32491|32487.6|32484|25
1652185820000|2022-05-10 12:30:20|32490.1|32486.5|32494.1|32490.5|32494.1|32490.5|32489.6|32486|20
1652185830000|2022-05-10 12:30:30|32494.6|32491|32489.1|32485.5|32495.6|32492|32489.1|32485.5|11
1652185840000|2022-05-10 12:30:40|32489.6|32486|32485.6|32482|32489.6|32486|32485.6|32482|3
1652185850000|2022-05-10 12:30:50|32486.1|32482.5|32487.6|32484|32488.6|32485|32483.6|32480|9
1652185860000|2022-05-10 12:31:00|32488.1|32484.5|32490.6|32487|32494.1|32490.5|32488.1|32484.5|29
1652185870000|2022-05-10 12:31:10|32490.1|32486.5|32496.1|32492.5|32496.1|32492.5|32489.1|32485.5|46
1652185880000|2022-05-10 12:31:20|32495.6|32492|32510.6|32507|32513.1|32509.5|32495.6|32492|76
1652185890000|2022-05-10 12:31:30|32511.6|32508|32514.6|32511|32515.6|32512|32510.6|32507|17
1652185900000|2022-05-10 12:31:40|32513.1|32509.5|32518.1|32514.5|32519.6|32516|32513.1|32509.5|34
1652185910000|2022-05-10 12:31:50|32519.1|32515.5|32518.6|32515|32520.6|32517|32517.6|32514|16
1652185920000|2022-05-10 12:32:00|32519.6|32516|32518.1|32514.5|32519.6|32516|32514.6|32511|20
1652185930000|2022-05-10 12:32:10|32517.6|32514|32517.6|32514|32520.6|32517|32515.6|32512|34
1652185940000|2022-05-10 12:32:20|32518.1|32514.5|32517.6|32514|32519.1|32515.5|32517.1|32513.5|5
1652185950000|2022-05-10 12:32:30|32516.6|32513|32514.1|32510.5|32516.6|32513|32513.1|32509.5|10
1652185960000|2022-05-10 12:32:40|32513.6|32510|32516.1|32512.5|32516.1|32512.5|32512.6|32509|5
1652185970000|2022-05-10 12:32:50|32516.6|32513|32517.6|32514|32519.6|32516|32515.6|32512|11
1652185980000|2022-05-10 12:33:00|32517.1|32513.5|32512.1|32508.5|32517.1|32513.5|32512.1|32508.5|12
1652185990000|2022-05-10 12:33:10|32511.6|32508|32507.1|32503.5|32511.6|32508|32507.1|32503.5|37
1652186000000|2022-05-10 12:33:20|32506.6|32503|32499.1|32495.5|32507.1|32503.5|32499.1|32495.5|16
1652186010000|2022-05-10 12:33:30|32498.6|32495|32496.6|32493|32499.1|32495.5|32496.6|32493|10
1652186020000|2022-05-10 12:33:40|32497.1|32493.5|32498.1|32494.5|32498.6|32495|32497.1|32493.5|3
1652186030000|2022-05-10 12:33:50|32497.6|32494|32493.6|32490|32499.1|32495.5|32493.6|32490|18
1652186040000|2022-05-10 12:34:00|32494.1|32490.5|32496.1|32492.5|32496.6|32493|32494.1|32490.5|18
1652186050000|2022-05-10 12:34:10|32496.6|32493|32499.1|32495.5|32499.6|32496|32496.1|32492.5|2
1652186060000|2022-05-10 12:34:20|32498.6|32495|32497.1|32493.5|32499.1|32495.5|32497.1|32493.5|3
1652186070000|2022-05-10 12:34:30|32497.6|32494|32498.6|32495|32498.6|32495|32497.6|32494|1
1652186080000|2022-05-10 12:34:40|32497.1|32493.5|32498.6|32495|32500.1|32496.5|32497.1|32493.5|31
1652186090000|2022-05-10 12:34:50|32499.1|32495.5|32500.6|32497|32501.6|32498|32499.1|32495.5|5
1652186100000|2022-05-10 12:35:00|32501.1|32497.5|32502.6|32499|32505.1|32501.5|32501.1|32497.5|13
1652186110000|2022-05-10 12:35:10|32501.1|32497.5|32500.6|32497|32501.1|32497.5|32499.6|32496|6
1652186120000|2022-05-10 12:35:20|32501.1|32497.5|32501.6|32498|32504.6|32501|32501.1|32497.5|16
1652186130000|2022-05-10 12:35:30|32502.1|32498.5|32504.1|32500.5|32504.6|32501|32501.6|32498|7
1652186140000|2022-05-10 12:35:40|32503.6|32500|32505.6|32502|32506.1|32502.5|32501.6|32498|7
1652186150000|2022-05-10 12:35:50|32506.1|32502.5|32506.6|32503|32507.6|32504|32505.6|32502|14
1652186160000|2022-05-10 12:36:00|32511.1|32507.5|32515.6|32512|32516.6|32513|32511.1|32507.5|29
1652186170000|2022-05-10 12:36:10|32516.6|32513|32513.6|32510|32517.6|32514|32512.1|32508.5|18
1652186180000|2022-05-10 12:36:20|32512.6|32509|32511.6|32508|32515.1|32511.5|32511.6|32508|7
1652186190000|2022-05-10 12:36:30|32510.6|32507|32511.1|32507.5|32511.6|32508|32508.1|32504.5|14
1652186200000|2022-05-10 12:36:40|32510.6|32507|32513.6|32510|32514.6|32511|32510.1|32506.5|20
1652186210000|2022-05-10 12:36:50|32514.6|32511|32514.1|32510.5|32515.6|32512|32512.6|32509|46
1652186220000|2022-05-10 12:37:00|32513.6|32510|32533.6|32530|32536.6|32533|32513.6|32510|166
1652186230000|2022-05-10 12:37:10|32533.1|32529.5|32535.6|32532|32536.1|32532.5|32528.1|32524.5|75
1652186240000|2022-05-10 12:37:20|32537.1|32533.5|32542.1|32538.5|32546.6|32543|32536.6|32533|63
1652186250000|2022-05-10 12:37:30|32541.6|32538|32542.6|32539|32545.1|32541.5|32539.1|32535.5|42
1652186260000|2022-05-10 12:37:40|32542.1|32538.5|32536.6|32533|32543.6|32540|32533.1|32529.5|42
1652186270000|2022-05-10 12:37:50|32536.1|32532.5|32535.1|32531.5|32536.6|32533|32533.1|32529.5|17
1652186280000|2022-05-10 12:38:00|32535.6|32532|32535.6|32532|32538.1|32534.5|32535.1|32531.5|8
1652186290000|2022-05-10 12:38:10|32536.1|32532.5|32535.6|32532|32538.1|32534.5|32535.6|32532|8
1652186300000|2022-05-10 12:38:20|32535.1|32531.5|32541.1|32537.5|32544.1|32540.5|32534.1|32530.5|41
1652186310000|2022-05-10 12:38:30|32540.6|32537|32544.1|32540.5|32545.6|32542|32540.6|32537|13
1652186320000|2022-05-10 12:38:40|32544.6|32541|32546.6|32543|32554.6|32551|32544.6|32541|85
1652186330000|2022-05-10 12:38:50|32547.1|32543.5|32542.6|32539|32547.1|32543.5|32540.1|32536.5|31
1652186340000|2022-05-10 12:39:00|32541.6|32538|32551.1|32547.5|32551.6|32548|32541.6|32538|71
1652186350000|2022-05-10 12:39:10|32551.6|32548|32546.6|32543|32552.1|32548.5|32546.6|32543|6
1652186360000|2022-05-10 12:39:20|32546.1|32542.5|32546.1|32542.5|32547.6|32544|32544.1|32540.5|9
1652186370000|2022-05-10 12:39:30|32545.6|32542|32551.6|32548|32552.1|32548.5|32544.1|32540.5|42
1652186380000|2022-05-10 12:39:40|32551.1|32547.5|32551.6|32548|32552.6|32549|32548.6|32545|34
1652186390000|2022-05-10 12:39:50|32551.1|32547.5|32550.6|32547|32552.1|32548.5|32550.6|32547|4
1652186400000|2022-05-10 12:40:00|32550.1|32546.5|32547.6|32544|32553.1|32549.5|32547.6|32544|35
1652186410000|2022-05-10 12:40:10|32547.1|32543.5|32542.6|32539|32547.6|32544|32539.6|32536|33
1652186420000|2022-05-10 12:40:20|32543.1|32539.5|32537.6|32534|32543.1|32539.5|32535.6|32532|21
1652186430000|2022-05-10 12:40:30|32536.6|32533|32537.6|32534|32538.1|32534.5|32535.6|32532|41
1652186440000|2022-05-10 12:40:40|32537.1|32533.5|32539.6|32536|32539.6|32536|32537.1|32533.5|3
1652186450000|2022-05-10 12:40:50|32540.1|32536.5|32538.6|32535|32540.1|32536.5|32537.1|32533.5|8
1652186460000|2022-05-10 12:41:00|32539.1|32535.5|32550.1|32546.5|32561.1|32557.5|32539.1|32535.5|154
1652186470000|2022-05-10 12:41:10|32549.1|32545.5|32545.6|32542|32549.1|32545.5|32544.1|32540.5|25
1652186480000|2022-05-10 12:41:20|32545.1|32541.5|32548.6|32545|32550.1|32546.5|32543.1|32539.5|30
1652186490000|2022-05-10 12:41:30|32549.1|32545.5|32543.1|32539.5|32549.1|32545.5|32543.1|32539.5|11
1652186500000|2022-05-10 12:41:40|32543.6|32540|32549.1|32545.5|32550.1|32546.5|32543.6|32540|24
1652186510000|2022-05-10 12:41:50|32549.6|32546|32553.1|32549.5|32554.6|32551|32549.6|32546|19
1652186520000|2022-05-10 12:42:00|32552.1|32548.5|32549.6|32546|32556.1|32552.5|32549.6|32546|45
1652186530000|2022-05-10 12:42:10|32550.1|32546.5|32553.6|32550|32553.6|32550|32549.6|32546|12
1652186540000|2022-05-10 12:42:20|32554.1|32550.5|32548.6|32545|32558.6|32555|32548.1|32544.5|44
1652186550000|2022-05-10 12:42:30|32550.1|32546.5|32551.6|32548|32552.6|32549|32550.1|32546.5|14
1652186560000|2022-05-10 12:42:40|32551.1|32547.5|32551.6|32548|32552.1|32548.5|32551.1|32547.5|4
1652186570000|2022-05-10 12:42:50|32550.6|32547|32540.1|32536.5|32550.6|32547|32540.1|32536.5|28
1652186580000|2022-05-10 12:43:00|32540.6|32537|32535.6|32532|32540.6|32537|32535.6|32532|17
1652186590000|2022-05-10 12:43:10|32536.1|32532.5|32538.1|32534.5|32540.6|32537|32536.1|32532.5|9
1652186600000|2022-05-10 12:43:20|32538.6|32535|32541.6|32538|32541.6|32538|32538.6|32535|21
1652186610000|2022-05-10 12:43:30|32544.6|32541|32544.6|32541|32545.1|32541.5|32543.6|32540|11
1652186620000|2022-05-10 12:43:40|32544.1|32540.5|32545.6|32542|32546.6|32543|32543.1|32539.5|12
1652186630000|2022-05-10 12:43:50|32543.6|32540|32536.6|32533|32546.6|32543|32536.6|32533|28
1652186640000|2022-05-10 12:44:00|32535.6|32532|32533.1|32529.5|32535.6|32532|32532.1|32528.5|17
1652186650000|2022-05-10 12:44:10|32532.6|32529|32530.6|32527|32535.1|32531.5|32530.6|32527|11
1652186660000|2022-05-10 12:44:20|32531.1|32527.5|32531.6|32528|32533.6|32530|32530.6|32527|8
1652186670000|2022-05-10 12:44:30|32532.1|32528.5|32533.6|32530|32534.1|32530.5|32532.1|32528.5|4
1652186680000|2022-05-10 12:44:40|32534.1|32530.5|32536.6|32533|32536.6|32533|32533.6|32530|7
1652186690000|2022-05-10 12:44:50|32537.1|32533.5|32536.6|32533|32538.1|32534.5|32536.1|32532.5|4
1652186700000|2022-05-10 12:45:00|32537.1|32533.5|32534.6|32531|32537.1|32533.5|32534.1|32530.5|5
1652186710000|2022-05-10 12:45:10|32535.1|32531.5|32537.1|32533.5|32538.1|32534.5|32535.1|32531.5|2
1652186720000|2022-05-10 12:45:20|32538.1|32534.5|32533.6|32530|32538.1|32534.5|32533.6|32530|16
1652186730000|2022-05-10 12:45:30|32534.1|32530.5|32535.6|32532|32537.6|32534|32531.1|32527.5|44
1652186740000|2022-05-10 12:45:40|32535.1|32531.5|32535.1|32531.5|32536.6|32533|32534.6|32531|5
1652186750000|2022-05-10 12:45:50|32534.6|32531|32528.1|32524.5|32534.6|32531|32528.1|32524.5|25
1652186760000|2022-05-10 12:46:00|32528.6|32525|32532.6|32529|32532.6|32529|32528.1|32524.5|7
1652186770000|2022-05-10 12:46:10|32532.1|32528.5|32535.1|32531.5|32535.1|32531.5|32529.6|32526|6
1652186780000|2022-05-10 12:46:20|32534.6|32531|32537.1|32533.5|32537.1|32533.5|32533.6|32530|12
1652186790000|2022-05-10 12:46:30|32536.6|32533|32535.6|32532|32536.6|32533|32534.1|32530.5|16
1652186800000|2022-05-10 12:46:40|32535.1|32531.5|32536.1|32532.5|32536.6|32533|32532.6|32529|9
1652186810000|2022-05-10 12:46:50|32536.6|32533|32539.6|32536|32542.1|32538.5|32536.1|32532.5|18
1652186820000|2022-05-10 12:47:00|32541.6|32538|32538.6|32535|32541.6|32538|32538.6|32535|8
1652186830000|2022-05-10 12:47:10|32537.6|32534|32537.1|32533.5|32537.6|32534|32537.1|32533.5|4
1652186840000|2022-05-10 12:47:20|32539.1|32535.5|32540.6|32537|32541.6|32538|32539.1|32535.5|9
1652186850000|2022-05-10 12:47:30|32540.1|32536.5|32547.6|32544|32547.6|32544|32540.1|32536.5|9
1652186860000|2022-05-10 12:47:40|32547.1|32543.5|32543.1|32539.5|32547.6|32544|32543.1|32539.5|11
1652186870000|2022-05-10 12:47:50|32543.6|32540|32544.6|32541|32544.6|32541|32542.6|32539|9
1652186880000|2022-05-10 12:48:00|32544.1|32540.5|32547.1|32543.5|32547.6|32544|32543.6|32540|12
1652186890000|2022-05-10 12:48:10|32547.6|32544|32528.6|32525|32547.6|32544|32528.6|32525|56
1652186900000|2022-05-10 12:48:20|32528.1|32524.5|32533.1|32529.5|32533.1|32529.5|32526.1|32522.5|24
1652186910000|2022-05-10 12:48:30|32532.6|32529|32528.6|32525|32533.1|32529.5|32528.1|32524.5|12
1652186920000|2022-05-10 12:48:40|32528.1|32524.5|32524.1|32520.5|32529.6|32526|32524.1|32520.5|43
1652186930000|2022-05-10 12:48:50|32524.6|32521|32525.1|32521.5|32528.1|32524.5|32523.6|32520|23
1652186940000|2022-05-10 12:49:00|32524.6|32521|32531.6|32528|32532.6|32529|32524.1|32520.5|34
1652186950000|2022-05-10 12:49:10|32531.1|32527.5|32534.1|32530.5|32534.1|32530.5|32530.6|32527|32
1652186960000|2022-05-10 12:49:20|32535.6|32532|32536.6|32533|32537.6|32534|32534.1|32530.5|31
1652186970000|2022-05-10 12:49:30|32535.6|32532|32533.6|32530|32536.6|32533|32532.6|32529|11
1652186980000|2022-05-10 12:49:40|32534.6|32531|32530.6|32527|32534.6|32531|32529.6|32526|6
1652186990000|2022-05-10 12:49:50|32530.1|32526.5|32528.1|32524.5|32530.1|32526.5|32526.6|32523|7
1652187000000|2022-05-10 12:50:00|32527.6|32524|32527.6|32524|32528.1|32524.5|32525.1|32521.5|21
1652187010000|2022-05-10 12:50:10|32527.1|32523.5|32528.6|32525|32528.6|32525|32525.6|32522|5
1652187020000|2022-05-10 12:50:20|32530.1|32526.5|32531.6|32528|32533.6|32530|32528.6|32525|11
1652187030000|2022-05-10 12:50:30|32532.1|32528.5|32533.6|32530|32535.6|32532|32531.6|32528|20
1652187040000|2022-05-10 12:50:40|32534.1|32530.5|32532.1|32528.5|32536.1|32532.5|32532.1|32528.5|18
1652187050000|2022-05-10 12:50:50|32531.6|32528|32533.6|32530|32534.1|32530.5|32529.1|32525.5|4
1652187060000|2022-05-10 12:51:00|32534.1|32530.5|32534.6|32531|32536.6|32533|32533.6|32530|12
1652187070000|2022-05-10 12:51:10|32535.6|32532|32543.6|32540|32544.6|32541|32534.6|32531|49
1652187080000|2022-05-10 12:51:20|32543.1|32539.5|32543.1|32539.5|32543.6|32540|32541.6|32538|5
1652187090000|2022-05-10 12:51:30|32542.6|32539|32538.6|32535|32543.1|32539.5|32538.1|32534.5|10
1652187100000|2022-05-10 12:51:40|32538.1|32534.5|32542.6|32539|32543.6|32540|32536.1|32532.5|15
1652187110000|2022-05-10 12:51:50|32542.1|32538.5|32533.6|32530|32542.1|32538.5|32532.6|32529|12
1652187120000|2022-05-10 12:52:00|32534.1|32530.5|32537.6|32534|32537.6|32534|32533.6|32530|6
1652187130000|2022-05-10 12:52:10|32536.6|32533|32535.6|32532|32537.1|32533.5|32535.1|32531.5|8
1652187140000|2022-05-10 12:52:20|32536.1|32532.5|32528.6|32525|32536.1|32532.5|32527.6|32524|18
1652187150000|2022-05-10 12:52:30|32528.1|32524.5|32532.6|32529|32534.1|32530.5|32526.1|32522.5|19
1652187160000|2022-05-10 12:52:40|32533.1|32529.5|32543.6|32540|32543.6|32540|32533.1|32529.5|21
1652187170000|2022-05-10 12:52:50|32544.1|32540.5|32554.6|32551|32556.1|32552.5|32544.1|32540.5|41
1652187180000|2022-05-10 12:53:00|32553.1|32549.5|32560.1|32556.5|32560.1|32556.5|32550.6|32547|36
1652187190000|2022-05-10 12:53:10|32560.6|32557|32557.1|32553.5|32561.6|32558|32556.1|32552.5|38
1652187200000|2022-05-10 12:53:20|32557.6|32554|32560.1|32556.5|32562.6|32559|32557.1|32553.5|19
1652187210000|2022-05-10 12:53:30|32559.6|32556|32560.6|32557|32561.6|32558|32558.6|32555|7
1652187220000|2022-05-10 12:53:40|32560.1|32556.5|32566.6|32563|32569.1|32565.5|32560.1|32556.5|40
1652187230000|2022-05-10 12:53:50|32567.1|32563.5|32568.6|32565|32572.6|32569|32566.6|32563|26
1652187240000|2022-05-10 12:54:00|32569.6|32566|32576.1|32572.5|32579.6|32576|32568.1|32564.5|83
1652187250000|2022-05-10 12:54:10|32576.6|32573|32576.6|32573|32581.6|32578|32574.6|32571|42
1652187260000|2022-05-10 12:54:20|32577.1|32573.5|32583.6|32580|32585.1|32581.5|32576.6|32573|50
1652187270000|2022-05-10 12:54:30|32584.1|32580.5|32581.6|32578|32587.1|32583.5|32581.6|32578|57
1652187280000|2022-05-10 12:54:40|32581.1|32577.5|32579.1|32575.5|32582.1|32578.5|32579.1|32575.5|8
1652187290000|2022-05-10 12:54:50|32578.6|32575|32581.1|32577.5|32582.1|32578.5|32578.6|32575|21
1652187300000|2022-05-10 12:55:00|32581.6|32578|32582.6|32579|32584.6|32581|32581.1|32577.5|38
1652187310000|2022-05-10 12:55:10|32581.6|32578|32581.1|32577.5|32583.1|32579.5|32577.1|32573.5|28
1652187320000|2022-05-10 12:55:20|32580.6|32577|32577.6|32574|32583.1|32579.5|32577.6|32574|37
1652187330000|2022-05-10 12:55:30|32578.1|32574.5|32565.6|32562|32578.1|32574.5|32565.6|32562|31
1652187340000|2022-05-10 12:55:40|32567.1|32563.5|32562.6|32559|32567.6|32564|32561.1|32557.5|40
1652187350000|2022-05-10 12:55:50|32562.1|32558.5|32565.1|32561.5|32567.6|32564|32562.1|32558.5|14
1652187360000|2022-05-10 12:56:00|32564.6|32561|32570.6|32567|32571.6|32568|32564.6|32561|18
1652187370000|2022-05-10 12:56:10|32570.1|32566.5|32576.1|32572.5|32576.1|32572.5|32569.6|32566|46
1652187380000|2022-05-10 12:56:20|32576.6|32573|32583.6|32580|32583.6|32580|32574.1|32570.5|37
1652187390000|2022-05-10 12:56:30|32583.1|32579.5|32586.6|32583|32586.6|32583|32582.6|32579|26
1652187400000|2022-05-10 12:56:40|32587.6|32584|32595.6|32592|32595.6|32592|32586.1|32582.5|63
1652187410000|2022-05-10 12:56:50|32594.6|32591|32586.6|32583|32595.1|32591.5|32584.1|32580.5|38
1652187420000|2022-05-10 12:57:00|32590.1|32586.5|32587.6|32584|32593.1|32589.5|32586.6|32583|31
1652187430000|2022-05-10 12:57:10|32586.6|32583|32586.1|32582.5|32589.1|32585.5|32585.6|32582|30
1652187440000|2022-05-10 12:57:20|32585.6|32582|32587.6|32584|32587.6|32584|32581.6|32578|46
1652187450000|2022-05-10 12:57:30|32587.1|32583.5|32590.6|32587|32590.6|32587|32585.6|32582|25
1652187460000|2022-05-10 12:57:40|32591.1|32587.5|32589.6|32586|32591.6|32588|32586.1|32582.5|27
1652187470000|2022-05-10 12:57:50|32589.1|32585.5|32586.1|32582.5|32589.1|32585.5|32584.6|32581|14
1652187480000|2022-05-10 12:58:00|32585.6|32582|32589.1|32585.5|32590.1|32586.5|32585.6|32582|10
1652187490000|2022-05-10 12:58:10|32589.6|32586|32588.6|32585|32589.6|32586|32584.6|32581|21
1652187500000|2022-05-10 12:58:20|32589.1|32585.5|32595.6|32592|32596.1|32592.5|32589.1|32585.5|47
1652187510000|2022-05-10 12:58:30|32595.1|32591.5|32593.1|32589.5|32601.6|32598|32591.6|32588|123
1652187520000|2022-05-10 12:58:40|32593.6|32590|32603.1|32599.5|32603.1|32599.5|32588.6|32585|47
1652187530000|2022-05-10 12:58:50|32602.1|32598.5|32594.6|32591|32602.1|32598.5|32594.6|32591|26
1652187540000|2022-05-10 12:59:00|32594.1|32590.5|32597.6|32594|32599.1|32595.5|32593.1|32589.5|24
1652187550000|2022-05-10 12:59:10|32597.1|32593.5|32598.6|32595|32599.1|32595.5|32594.6|32591|27
1652187560000|2022-05-10 12:59:20|32598.1|32594.5|32592.6|32589|32599.6|32596|32592.6|32589|14
1652187570000|2022-05-10 12:59:30|32592.1|32588.5|32592.6|32589|32595.1|32591.5|32592.1|32588.5|14
1652187580000|2022-05-10 12:59:40|32592.1|32588.5|32590.6|32587|32592.1|32588.5|32590.1|32586.5|21
1652187590000|2022-05-10 12:59:50|32590.1|32586.5|32590.6|32587|32590.6|32587|32586.1|32582.5|30
1652187600000|2022-05-10 13:00:00|32590.1|32586.5|32592.6|32589|32594.6|32591|32586.6|32583|49
1652187610000|2022-05-10 13:00:10|32593.1|32589.5|32589.6|32586|32596.6|32593|32588.6|32585|14
1652187620000|2022-05-10 13:00:20|32590.1|32586.5|32596.1|32592.5|32596.1|32592.5|32590.1|32586.5|23
1652187630000|2022-05-10 13:00:30|32595.6|32592|32593.1|32589.5|32598.6|32595|32592.6|32589|19
1652187640000|2022-05-10 13:00:40|32592.6|32589|32593.1|32589.5|32594.1|32590.5|32591.6|32588|15
1652187650000|2022-05-10 13:00:50|32593.6|32590|32591.6|32588|32593.6|32590|32591.6|32588|3
1652187660000|2022-05-10 13:01:00|32592.1|32588.5|32591.6|32588|32594.1|32590.5|32591.1|32587.5|17
1652187670000|2022-05-10 13:01:10|32592.1|32588.5|32592.1|32588.5|32592.1|32588.5|32587.6|32584|18
1652187680000|2022-05-10 13:01:20|32593.1|32589.5|32592.6|32589|32593.6|32590|32591.6|32588|38
1652187690000|2022-05-10 13:01:30|32592.1|32588.5|32590.6|32587|32593.1|32589.5|32588.6|32585|36
1652187700000|2022-05-10 13:01:40|32591.1|32587.5|32589.6|32586|32592.1|32588.5|32589.1|32585.5|8
1652187710000|2022-05-10 13:01:50|32589.1|32585.5|32603.1|32599.5|32603.1|32599.5|32589.1|32585.5|81
1652187720000|2022-05-10 13:02:00|32602.6|32599|32608.6|32605|32611.6|32608|32602.1|32598.5|104
1652187730000|2022-05-10 13:02:10|32608.1|32604.5|32614.1|32610.5|32619.6|32616|32608.1|32604.5|93
1652187740000|2022-05-10 13:02:20|32613.6|32610|32614.6|32611|32615.6|32612|32610.6|32607|61
1652187750000|2022-05-10 13:02:30|32614.1|32610.5|32611.1|32607.5|32614.6|32611|32609.6|32606|42
1652187760000|2022-05-10 13:02:40|32610.6|32607|32615.6|32612|32616.6|32613|32610.6|32607|27
1652187770000|2022-05-10 13:02:50|32615.1|32611.5|32617.6|32614|32619.1|32615.5|32614.6|32611|12
1652187780000|2022-05-10 13:03:00|32617.1|32613.5|32620.6|32617|32620.6|32617|32617.1|32613.5|24
1652187790000|2022-05-10 13:03:10|32620.1|32616.5|32619.6|32616|32625.1|32621.5|32618.6|32615|154
1652187800000|2022-05-10 13:03:20|32619.1|32615.5|32617.1|32613.5|32620.1|32616.5|32616.1|32612.5|21
1652187810000|2022-05-10 13:03:30|32616.1|32612.5|32617.1|32613.5|32618.1|32614.5|32614.6|32611|28
1652187820000|2022-05-10 13:03:40|32616.6|32613|32615.6|32612|32618.6|32615|32614.6|32611|26
1652187830000|2022-05-10 13:03:50|32617.1|32613.5|32616.1|32612.5|32618.1|32614.5|32612.6|32609|35
1652187840000|2022-05-10 13:04:00|32616.6|32613|32617.1|32613.5|32617.1|32613.5|32615.6|32612|8
1652187850000|2022-05-10 13:04:10|32617.6|32614|32612.1|32608.5|32617.6|32614|32612.1|32608.5|13
1652187860000|2022-05-10 13:04:20|32613.6|32610|32612.6|32609|32615.6|32612|32612.1|32608.5|34
1652187870000|2022-05-10 13:04:30|32613.1|32609.5|32617.6|32614|32619.1|32615.5|32612.6|32609|36
1652187880000|2022-05-10 13:04:40|32618.1|32614.5|32620.1|32616.5|32624.1|32620.5|32618.1|32614.5|34
1652187890000|2022-05-10 13:04:50|32620.6|32617|32619.1|32615.5|32621.1|32617.5|32618.6|32615|17
1652187900000|2022-05-10 13:05:00|32618.6|32615|32614.1|32610.5|32619.6|32616|32614.1|32610.5|15
1652187910000|2022-05-10 13:05:10|32613.6|32610|32609.6|32606|32614.1|32610.5|32606.6|32603|60
1652187920000|2022-05-10 13:05:20|32609.1|32605.5|32602.1|32598.5|32610.1|32606.5|32601.1|32597.5|25
1652187930000|2022-05-10 13:05:30|32601.1|32597.5|32602.6|32599|32602.6|32599|32597.6|32594|24
1652187940000|2022-05-10 13:05:40|32603.6|32600|32604.1|32600.5|32606.6|32603|32601.6|32598|34
1652187950000|2022-05-10 13:05:50|32603.6|32600|32601.6|32598|32604.6|32601|32601.1|32597.5|3
1652187960000|2022-05-10 13:06:00|32602.1|32598.5|32602.1|32598.5|32603.1|32599.5|32599.6|32596|9
1652187970000|2022-05-10 13:06:10|32601.6|32598|32611.1|32607.5|32611.1|32607.5|32600.6|32597|17
1652187980000|2022-05-10 13:06:20|32610.6|32607|32608.6|32605|32611.1|32607.5|32608.1|32604.5|13
1652188000000|2022-05-10 13:06:40|32609.6|32606|32614.1|32610.5|32617.6|32614|32609.6|32606|53
1652188010000|2022-05-10 13:06:50|32613.1|32609.5|32610.6|32607|32614.1|32610.5|32610.6|32607|20
1652188020000|2022-05-10 13:07:00|32611.1|32607.5|32613.1|32609.5|32614.6|32611|32611.1|32607.5|18
1652188030000|2022-05-10 13:07:10|32613.6|32610|32612.1|32608.5|32614.1|32610.5|32611.6|32608|31
1652188040000|2022-05-10 13:07:20|32612.6|32609|32610.6|32607|32612.6|32609|32610.6|32607|5
1652188050000|2022-05-10 13:07:30|32609.6|32606|32607.6|32604|32611.1|32607.5|32606.6|32603|21
1652188060000|2022-05-10 13:07:40|32607.1|32603.5|32608.1|32604.5|32609.1|32605.5|32606.6|32603|15
1652188070000|2022-05-10 13:07:50|32608.6|32605|32607.1|32603.5|32608.6|32605|32606.6|32603|7
1652188080000|2022-05-10 13:08:00|32606.6|32603|32610.1|32606.5|32613.1|32609.5|32606.6|32603|26
1652188090000|2022-05-10 13:08:10|32609.6|32606|32614.6|32611|32616.6|32613|32609.6|32606|27
1652188100000|2022-05-10 13:08:20|32613.6|32610|32614.6|32611|32615.1|32611.5|32613.6|32610|18
1652188110000|2022-05-10 13:08:30|32615.1|32611.5|32609.6|32606|32615.6|32612|32609.1|32605.5|26
1652188120000|2022-05-10 13:08:40|32610.1|32606.5|32607.1|32603.5|32610.1|32606.5|32606.6|32603|15
1652188130000|2022-05-10 13:08:50|32607.6|32604|32602.6|32599|32608.1|32604.5|32602.6|32599|31
1652188140000|2022-05-10 13:09:00|32603.1|32599.5|32595.1|32591.5|32603.1|32599.5|32594.6|32591|52
1652188150000|2022-05-10 13:09:10|32596.1|32592.5|32598.1|32594.5|32600.1|32596.5|32596.1|32592.5|37
1652188160000|2022-05-10 13:09:20|32597.6|32594|32594.1|32590.5|32597.6|32594|32593.6|32590|11
1652188170000|2022-05-10 13:09:30|32594.6|32591|32595.1|32591.5|32597.1|32593.5|32590.6|32587|43
1652188180000|2022-05-10 13:09:40|32594.6|32591|32593.1|32589.5|32597.1|32593.5|32591.6|32588|21
1652188190000|2022-05-10 13:09:50|32593.6|32590|32594.6|32591|32596.1|32592.5|32593.1|32589.5|13
1652188200000|2022-05-10 13:10:00|32594.1|32590.5|32598.6|32595|32599.6|32596|32594.1|32590.5|11
1652188210000|2022-05-10 13:10:10|32599.1|32595.5|32602.1|32598.5|32603.1|32599.5|32599.1|32595.5|9
1652188220000|2022-05-10 13:10:20|32602.6|32599|32600.1|32596.5|32602.6|32599|32600.1|32596.5|3
1652188230000|2022-05-10 13:10:30|32600.6|32597|32600.1|32596.5|32601.6|32598|32600.1|32596.5|9
1652188240000|2022-05-10 13:10:40|32600.6|32597|32600.6|32597|32601.1|32597.5|32599.6|32596|26
1652188250000|2022-05-10 13:10:50|32596.6|32593|32597.1|32593.5|32598.1|32594.5|32596.6|32593|13
1652188260000|2022-05-10 13:11:00|32595.6|32592|32595.6|32592|32595.6|32592|32594.1|32590.5|12
1652188270000|2022-05-10 13:11:10|32595.1|32591.5|32593.6|32590|32595.6|32592|32593.6|32590|10
1652188280000|2022-05-10 13:11:20|32593.1|32589.5|32590.6|32587|32593.1|32589.5|32590.1|32586.5|15
1652188290000|2022-05-10 13:11:30|32590.1|32586.5|32588.6|32585|32591.1|32587.5|32587.6|32584|31
1652188300000|2022-05-10 13:11:40|32588.1|32584.5|32590.6|32587|32591.1|32587.5|32586.6|32583|21
1652188310000|2022-05-10 13:11:50|32589.6|32586|32592.1|32588.5|32593.1|32589.5|32589.6|32586|15
1652188320000|2022-05-10 13:12:00|32591.6|32588|32590.6|32587|32595.6|32592|32590.1|32586.5|24
1652188330000|2022-05-10 13:12:10|32591.1|32587.5|32592.6|32589|32594.6|32591|32589.6|32586|20
1652188340000|2022-05-10 13:12:20|32592.1|32588.5|32592.6|32589|32594.1|32590.5|32591.6|32588|4
1652188350000|2022-05-10 13:12:30|32592.1|32588.5|32596.1|32592.5|32596.1|32592.5|32591.6|32588|42
1652188360000|2022-05-10 13:12:40|32595.1|32591.5|32602.6|32599|32603.1|32599.5|32595.1|32591.5|72
1652188370000|2022-05-10 13:12:50|32603.1|32599.5|32603.1|32599.5|32607.6|32604|32600.1|32596.5|59
1652188380000|2022-05-10 13:13:00|32602.6|32599|32603.1|32599.5|32605.1|32601.5|32602.1|32598.5|58
1652188390000|2022-05-10 13:13:10|32602.1|32598.5|32599.6|32596|32602.6|32599|32599.6|32596|32
1652188400000|2022-05-10 13:13:20|32600.6|32597|32601.1|32597.5|32601.6|32598|32598.1|32594.5|18
1652188410000|2022-05-10 13:13:30|32600.6|32597|32600.6|32597|32602.1|32598.5|32598.6|32595|16
1652188420000|2022-05-10 13:13:40|32600.1|32596.5|32599.6|32596|32601.6|32598|32599.1|32595.5|9
1652188430000|2022-05-10 13:13:50|32598.6|32595|32597.6|32594|32598.6|32595|32597.6|32594|4
1652188440000|2022-05-10 13:14:00|32595.6|32592|32597.1|32593.5|32598.1|32594.5|32595.6|32592|14
1652188450000|2022-05-10 13:14:10|32597.6|32594|32597.6|32594|32597.6|32594|32595.6|32592|9
1652188460000|2022-05-10 13:14:20|32598.1|32594.5|32595.6|32592|32599.1|32595.5|32595.1|32591.5|13
1652188470000|2022-05-10 13:14:30|32595.1|32591.5|32590.6|32587|32595.1|32591.5|32588.6|32585|52
1652188480000|2022-05-10 13:14:40|32590.1|32586.5|32591.1|32587.5|32591.6|32588|32590.1|32586.5|16
1652188490000|2022-05-10 13:14:50|32591.6|32588|32591.6|32588|32594.1|32590.5|32588.6|32585|26
1652188500000|2022-05-10 13:15:00|32591.1|32587.5|32592.1|32588.5|32593.6|32590|32589.6|32586|22
1652188510000|2022-05-10 13:15:10|32591.1|32587.5|32588.6|32585|32593.6|32590|32587.6|32584|33
1652188520000|2022-05-10 13:15:20|32588.1|32584.5|32590.1|32586.5|32590.6|32587|32586.6|32583|25
1652188530000|2022-05-10 13:15:30|32591.6|32588|32589.1|32585.5|32591.6|32588|32588.6|32585|16
1652188540000|2022-05-10 13:15:40|32589.6|32586|32590.1|32586.5|32592.1|32588.5|32588.1|32584.5|32
1652188550000|2022-05-10 13:15:50|32592.1|32588.5|32592.1|32588.5|32592.6|32589|32588.1|32584.5|29
1652188560000|2022-05-10 13:16:00|32592.6|32589|32588.6|32585|32594.1|32590.5|32588.1|32584.5|25
1652188570000|2022-05-10 13:16:10|32588.1|32584.5|32590.1|32586.5|32590.1|32586.5|32586.6|32583|28
1652188580000|2022-05-10 13:16:20|32590.6|32587|32590.1|32586.5|32592.6|32589|32587.6|32584|24
1652188590000|2022-05-10 13:16:30|32591.1|32587.5|32594.6|32591|32594.6|32591|32587.6|32584|57
1652188600000|2022-05-10 13:16:40|32595.1|32591.5|32593.6|32590|32595.1|32591.5|32589.1|32585.5|21
1652188610000|2022-05-10 13:16:50|32595.6|32592|32598.1|32594.5|32599.1|32595.5|32595.6|32592|21
1652188620000|2022-05-10 13:17:00|32598.6|32595|32603.6|32600|32603.6|32600|32596.1|32592.5|46
1652188630000|2022-05-10 13:17:10|32605.1|32601.5|32605.6|32602|32611.1|32607.5|32604.6|32601|105
1652188640000|2022-05-10 13:17:20|32606.1|32602.5|32608.1|32604.5|32608.1|32604.5|32605.6|32602|23
1652188650000|2022-05-10 13:17:30|32607.6|32604|32610.1|32606.5|32611.1|32607.5|32607.1|32603.5|19
1652188660000|2022-05-10 13:17:40|32610.6|32607|32612.1|32608.5|32613.1|32609.5|32610.1|32606.5|18
1652188670000|2022-05-10 13:17:50|32611.1|32607.5|32611.6|32608|32611.6|32608|32610.6|32607|21
1652188680000|2022-05-10 13:18:00|32612.1|32608.5|32609.6|32606|32612.1|32608.5|32608.6|32605|13
1652188690000|2022-05-10 13:18:10|32609.1|32605.5|32605.6|32602|32609.6|32606|32604.6|32601|16
1652188700000|2022-05-10 13:18:20|32606.1|32602.5|32601.1|32597.5|32606.1|32602.5|32599.6|32596|38
1652188710000|2022-05-10 13:18:30|32600.6|32597|32597.6|32594|32601.1|32597.5|32595.1|32591.5|34
1652188720000|2022-05-10 13:18:40|32597.1|32593.5|32594.6|32591|32597.6|32594|32594.1|32590.5|20
1652188730000|2022-05-10 13:18:50|32594.1|32590.5|32593.6|32590|32594.6|32591|32590.6|32587|34
1652188740000|2022-05-10 13:19:00|32593.1|32589.5|32591.6|32588|32593.6|32590|32591.6|32588|8
1652188750000|2022-05-10 13:19:10|32592.1|32588.5|32592.1|32588.5|32592.1|32588.5|32590.6|32587|7
1652188760000|2022-05-10 13:19:20|32592.6|32589|32592.1|32588.5|32592.6|32589|32590.6|32587|9
1652188770000|2022-05-10 13:19:30|32591.1|32587.5|32590.1|32586.5|32593.1|32589.5|32589.6|32586|21
1652188780000|2022-05-10 13:19:40|32590.6|32587|32590.1|32586.5|32591.1|32587.5|32589.1|32585.5|13
1652188790000|2022-05-10 13:19:50|32590.6|32587|32591.6|32588|32592.1|32588.5|32589.1|32585.5|18
1652188800000|2022-05-10 13:20:00|32592.1|32588.5|32597.1|32593.5|32599.6|32596|32592.1|32588.5|84
1652188810000|2022-05-10 13:20:10|32597.6|32594|32598.6|32595|32599.6|32596|32593.1|32589.5|39
1652188820000|2022-05-10 13:20:20|32599.6|32596|32598.6|32595|32600.1|32596.5|32598.1|32594.5|13
1652188830000|2022-05-10 13:20:30|32599.1|32595.5|32611.1|32607.5|32612.6|32609|32597.6|32594|69
1652188840000|2022-05-10 13:20:40|32610.6|32607|32606.1|32602.5|32610.6|32607|32606.1|32602.5|19
1652188850000|2022-05-10 13:20:50|32606.6|32603|32607.1|32603.5|32607.1|32603.5|32604.6|32601|6
1652188860000|2022-05-10 13:21:00|32607.6|32604|32612.6|32609|32612.6|32609|32607.6|32604|9
1652188870000|2022-05-10 13:21:10|32612.1|32608.5|32610.6|32607|32612.1|32608.5|32608.1|32604.5|19
1652188880000|2022-05-10 13:21:20|32612.1|32608.5|32613.1|32609.5|32613.6|32610|32611.1|32607.5|15
1652188890000|2022-05-10 13:21:30|32613.6|32610|32623.1|32619.5|32623.1|32619.5|32613.6|32610|74
1652188900000|2022-05-10 13:21:40|32622.6|32619|32616.6|32613|32622.6|32619|32616.6|32613|15
1652188910000|2022-05-10 13:21:50|32616.1|32612.5|32620.1|32616.5|32622.6|32619|32616.1|32612.5|22
1652188920000|2022-05-10 13:22:00|32620.6|32617|32623.6|32620|32625.1|32621.5|32620.6|32617|23
1652188930000|2022-05-10 13:22:10|32623.1|32619.5|32624.1|32620.5|32626.1|32622.5|32622.6|32619|17
1652188940000|2022-05-10 13:22:20|32624.6|32621|32620.6|32617|32624.6|32621|32619.1|32615.5|21
1652188950000|2022-05-10 13:22:30|32621.1|32617.5|32622.1|32618.5|32625.6|32622|32621.1|32617.5|32
1652188960000|2022-05-10 13:22:40|32621.6|32618|32624.1|32620.5|32625.6|32622|32621.6|32618|13
1652188970000|2022-05-10 13:22:50|32624.6|32621|32621.6|32618|32624.6|32621|32621.6|32618|14
1652188980000|2022-05-10 13:23:00|32622.1|32618.5|32619.1|32615.5|32623.1|32619.5|32615.6|32612|58
1652188990000|2022-05-10 13:23:10|32618.6|32615|32618.6|32615|32619.1|32615.5|32616.1|32612.5|13
1652189000000|2022-05-10 13:23:20|32618.1|32614.5|32614.1|32610.5|32618.6|32615|32613.6|32610|13
1652189010000|2022-05-10 13:23:30|32613.1|32609.5|32614.1|32610.5|32614.6|32611|32612.1|32608.5|18
1652189020000|2022-05-10 13:23:40|32613.6|32610|32615.1|32611.5|32617.6|32614|32612.6|32609|20
1652189030000|2022-05-10 13:23:50|32615.6|32612|32614.1|32610.5|32617.1|32613.5|32613.6|32610|15
1652189040000|2022-05-10 13:24:00|32614.6|32611|32615.1|32611.5|32615.6|32612|32612.1|32608.5|31
1652189050000|2022-05-10 13:24:10|32614.6|32611|32610.1|32606.5|32614.6|32611|32610.1|32606.5|15
1652189060000|2022-05-10 13:24:20|32609.6|32606|32610.1|32606.5|32610.1|32606.5|32608.6|32605|4
1652189070000|2022-05-10 13:24:30|32609.6|32606|32614.6|32611|32614.6|32611|32609.6|32606|22
1652189080000|2022-05-10 13:24:40|32615.1|32611.5|32621.1|32617.5|32621.1|32617.5|32614.1|32610.5|28
1652189090000|2022-05-10 13:24:50|32620.1|32616.5|32619.6|32616|32620.1|32616.5|32616.6|32613|24
1652189100000|2022-05-10 13:25:00|32620.1|32616.5|32623.1|32619.5|32623.1|32619.5|32616.1|32612.5|16
1652189110000|2022-05-10 13:25:10|32622.1|32618.5|32620.1|32616.5|32623.1|32619.5|32620.1|32616.5|29
1652189120000|2022-05-10 13:25:20|32620.6|32617|32621.1|32617.5|32622.1|32618.5|32619.1|32615.5|14
1652189130000|2022-05-10 13:25:30|32621.6|32618|32618.6|32615|32622.6|32619|32618.6|32615|13
1652189140000|2022-05-10 13:25:40|32619.1|32615.5|32615.6|32612|32619.6|32616|32615.1|32611.5|27
1652189150000|2022-05-10 13:25:50|32615.1|32611.5|32613.1|32609.5|32617.1|32613.5|32613.1|32609.5|15
1652189160000|2022-05-10 13:26:00|32612.6|32609|32613.1|32609.5|32613.1|32609.5|32611.6|32608|19
1652189170000|2022-05-10 13:26:10|32613.6|32610|32609.1|32605.5|32613.6|32610|32609.1|32605.5|17
1652189180000|2022-05-10 13:26:20|32608.6|32605|32609.6|32606|32609.6|32606|32604.6|32601|16
1652189190000|2022-05-10 13:26:30|32609.1|32605.5|32605.1|32601.5|32609.1|32605.5|32605.1|32601.5|21
1652189200000|2022-05-10 13:26:40|32604.6|32601|32607.6|32604|32609.6|32606|32604.6|32601|15
1652189210000|2022-05-10 13:26:50|32608.1|32604.5|32606.6|32603|32608.6|32605|32605.6|32602|15
1652189220000|2022-05-10 13:27:00|32607.1|32603.5|32603.6|32600|32609.6|32606|32603.1|32599.5|32
1652189230000|2022-05-10 13:27:10|32603.1|32599.5|32601.6|32598|32606.1|32602.5|32599.6|32596|71
1652189240000|2022-05-10 13:27:20|32601.1|32597.5|32605.1|32601.5|32605.6|32602|32601.1|32597.5|3
1652189250000|2022-05-10 13:27:30|32605.6|32602|32607.1|32603.5|32607.1|32603.5|32603.1|32599.5|42
1652189260000|2022-05-10 13:27:40|32607.6|32604|32620.6|32617|32621.1|32617.5|32607.6|32604|84
1652189270000|2022-05-10 13:27:50|32620.1|32616.5|32624.6|32621|32625.6|32622|32618.6|32615|34
1652189280000|2022-05-10 13:28:00|32624.1|32620.5|32614.6|32611|32624.1|32620.5|32609.6|32606|79
1652189290000|2022-05-10 13:28:10|32614.1|32610.5|32620.1|32616.5|32621.1|32617.5|32613.6|32610|39
1652189300000|2022-05-10 13:28:20|32619.1|32615.5|32607.1|32603.5|32619.1|32615.5|32607.1|32603.5|55
1652189310000|2022-05-10 13:28:30|32607.6|32604|32619.1|32615.5|32621.1|32617.5|32607.1|32603.5|68
1652189320000|2022-05-10 13:28:40|32618.1|32614.5|32614.1|32610.5|32622.1|32618.5|32613.1|32609.5|73
1652189330000|2022-05-10 13:28:50|32613.6|32610|32609.1|32605.5|32614.1|32610.5|32609.1|32605.5|49
1652189340000|2022-05-10 13:29:00|32610.6|32607|32614.1|32610.5|32614.1|32610.5|32607.6|32604|102
1652189350000|2022-05-10 13:29:10|32614.6|32611|32618.1|32614.5|32622.1|32618.5|32614.1|32610.5|80
1652189360000|2022-05-10 13:29:20|32617.6|32614|32615.1|32611.5|32617.6|32614|32614.6|32611|26
1652189370000|2022-05-10 13:29:30|32615.6|32612|32635.1|32631.5|32635.6|32632|32615.6|32612|134
1652189380000|2022-05-10 13:29:40|32635.6|32632|32636.1|32632.5|32638.6|32635|32631.6|32628|153
1652189390000|2022-05-10 13:29:50|32637.1|32633.5|32636.1|32632.5|32643.1|32639.5|32634.6|32631|148
1652189400000|2022-05-10 13:30:00|32635.5|32633.1|32670.5|32668.1|32672.5|32670.1|32635.5|32633.1|944
1652189410000|2022-05-10 13:30:10|32671|32668.6|32696.5|32694.1|32697.5|32695.1|32670.5|32668.1|487
1652189420000|2022-05-10 13:30:20|32697|32694.6|32698.5|32696.1|32702.5|32700.1|32687.5|32685.1|237
1652189430000|2022-05-10 13:30:30|32701.5|32699.1|32698.5|32696.1|32705.5|32703.1|32694.5|32692.1|458
1652189440000|2022-05-10 13:30:40|32699|32696.6|32715|32712.6|32716|32713.6|32691|32688.6|298
1652189450000|2022-05-10 13:30:50|32713.5|32711.1|32727.5|32725.1|32728.5|32726.1|32709.5|32707.1|271
1652189460000|2022-05-10 13:31:00|32728|32725.6|32734.5|32732.1|32746|32743.6|32726.5|32724.1|278
1652189470000|2022-05-10 13:31:10|32735|32732.6|32737|32734.6|32737.5|32735.1|32721.5|32719.1|344
1652189480000|2022-05-10 13:31:20|32737.5|32735.1|32729.5|32727.1|32741.5|32739.1|32720.5|32718.1|207
1652189490000|2022-05-10 13:31:30|32731.5|32729.1|32714|32711.6|32736.5|32734.1|32711.5|32709.1|262
1652189500000|2022-05-10 13:31:40|32713.5|32711.1|32731|32728.6|32731|32728.6|32713.5|32711.1|167
1652189510000|2022-05-10 13:31:50|32731.5|32729.1|32714.5|32712.1|32731.5|32729.1|32711|32708.6|138
1652189520000|2022-05-10 13:32:00|32715|32712.6|32724.5|32722.1|32740.5|32738.1|32714.5|32712.1|195
1652189530000|2022-05-10 13:32:10|32724|32721.6|32714.5|32712.1|32727.5|32725.1|32709.5|32707.1|137
1652189540000|2022-05-10 13:32:20|32714|32711.6|32704.5|32702.1|32715.5|32713.1|32704.5|32702.1|179
1652189550000|2022-05-10 13:32:30|32704|32701.6|32701.5|32699.1|32714.5|32712.1|32689|32686.6|306
1652189560000|2022-05-10 13:32:40|32698.5|32696.1|32701.5|32699.1|32703.5|32701.1|32695.5|32693.1|155
1652189570000|2022-05-10 13:32:50|32702.5|32700.1|32700.5|32698.1|32707|32704.6|32694.5|32692.1|115
1652189580000|2022-05-10 13:33:00|32701.5|32699.1|32708.5|32706.1|32718|32715.6|32695.5|32693.1|216
1652189590000|2022-05-10 13:33:10|32707.5|32705.1|32705.5|32703.1|32713|32710.6|32689.5|32687.1|163
1652189600000|2022-05-10 13:33:20|32705|32702.6|32701.5|32699.1|32709|32706.6|32698.5|32696.1|105
1652189610000|2022-05-10 13:33:30|32701|32698.6|32690.5|32688.1|32701|32698.6|32682.5|32680.1|134
1652189620000|2022-05-10 13:33:40|32689.5|32687.1|32671|32668.6|32692.5|32690.1|32669.5|32667.1|129
1652189630000|2022-05-10 13:33:50|32672|32669.6|32666.5|32664.1|32672|32669.6|32654|32651.6|142
1652189640000|2022-05-10 13:34:00|32665.5|32663.1|32684.5|32682.1|32695.5|32693.1|32662.5|32660.1|191
1652189650000|2022-05-10 13:34:10|32685|32682.6|32686.5|32684.1|32706.5|32704.1|32683.5|32681.1|203
1652189660000|2022-05-10 13:34:20|32687|32684.6|32685|32682.6|32693.5|32691.1|32681.5|32679.1|103
1652189670000|2022-05-10 13:34:30|32684.5|32682.1|32696.5|32694.1|32705.5|32703.1|32681|32678.6|158
1652189680000|2022-05-10 13:34:40|32694.5|32692.1|32692|32689.6|32701|32698.6|32683.5|32681.1|138
1652189690000|2022-05-10 13:34:50|32692.5|32690.1|32684.5|32682.1|32693.5|32691.1|32683.5|32681.1|84
1652189700000|2022-05-10 13:35:00|32684|32681.6|32674|32671.6|32684|32681.6|32661|32658.6|280
1652189710000|2022-05-10 13:35:10|32674.5|32672.1|32674|32671.6|32679.5|32677.1|32666.5|32664.1|156
1652189720000|2022-05-10 13:35:20|32674.5|32672.1|32655|32652.6|32675|32672.6|32655|32652.6|139
1652189730000|2022-05-10 13:35:30|32648.5|32646.1|32655|32652.6|32659.5|32657.1|32645.5|32643.1|126
1652189740000|2022-05-10 13:35:40|32656|32653.6|32641.5|32639.1|32658|32655.6|32639.5|32637.1|163
1652189750000|2022-05-10 13:35:50|32641|32638.6|32662.5|32660.1|32668.5|32666.1|32639.5|32637.1|138
1652189760000|2022-05-10 13:36:00|32663|32660.6|32636.5|32634.1|32663.5|32661.1|32632.5|32630.1|131
1652189770000|2022-05-10 13:36:10|32635.5|32633.1|32629.5|32627.1|32648|32645.6|32628|32625.6|122
1652189780000|2022-05-10 13:36:20|32630.5|32628.1|32629.5|32627.1|32636|32633.6|32622.5|32620.1|188
1652189790000|2022-05-10 13:36:30|32627.5|32625.1|32646.5|32644.1|32654|32651.6|32626|32623.6|146
1652189800000|2022-05-10 13:36:40|32647.5|32645.1|32643.5|32641.1|32651.5|32649.1|32640.5|32638.1|74
1652189810000|2022-05-10 13:36:50|32644|32641.6|32659.5|32657.1|32664.5|32662.1|32637.5|32635.1|106
1652189820000|2022-05-10 13:37:00|32660|32657.6|32662.5|32660.1|32677.5|32675.1|32659.5|32657.1|175
1652189830000|2022-05-10 13:37:10|32663.5|32661.1|32645.5|32643.1|32675|32672.6|32635.5|32633.1|135
1652189840000|2022-05-10 13:37:20|32645|32642.6|32664.5|32662.1|32664.5|32662.1|32645|32642.6|126
1652189850000|2022-05-10 13:37:30|32663.5|32661.1|32648.5|32646.1|32664|32661.6|32644.5|32642.1|47
1652189860000|2022-05-10 13:37:40|32647|32644.6|32660.5|32658.1|32663.5|32661.1|32642.5|32640.1|57
1652189870000|2022-05-10 13:37:50|32661|32658.6|32652.5|32650.1|32661.5|32659.1|32649.5|32647.1|46
1652189880000|2022-05-10 13:38:00|32650.5|32648.1|32658.5|32656.1|32663.5|32661.1|32646.5|32644.1|69
1652189890000|2022-05-10 13:38:10|32657.5|32655.1|32646.5|32644.1|32661.5|32659.1|32643|32640.6|53
1652189900000|2022-05-10 13:38:20|32645|32642.6|32659.5|32657.1|32669.5|32667.1|32643|32640.6|189
1652189910000|2022-05-10 13:38:30|32655.5|32653.1|32672.5|32670.1|32676.5|32674.1|32648|32645.6|139
1652189920000|2022-05-10 13:38:40|32673.5|32671.1|32682.5|32680.1|32688|32685.6|32654.5|32652.1|228
1652189930000|2022-05-10 13:38:50|32682|32679.6|32696.5|32694.1|32700.5|32698.1|32680.5|32678.1|281
1652189940000|2022-05-10 13:39:00|32697|32694.6|32691|32688.6|32700|32697.6|32687.5|32685.1|110
1652189950000|2022-05-10 13:39:10|32691.5|32689.1|32693.5|32691.1|32700|32697.6|32686.5|32684.1|81
1652189960000|2022-05-10 13:39:20|32694.5|32692.1|32683|32680.6|32696.5|32694.1|32675.5|32673.1|133
1652189970000|2022-05-10 13:39:30|32683.5|32681.1|32681|32678.6|32687|32684.6|32677.5|32675.1|71
1652189980000|2022-05-10 13:39:40|32679.5|32677.1|32667.5|32665.1|32682|32679.6|32665.5|32663.1|125
1652189990000|2022-05-10 13:39:50|32666.5|32664.1|32676.5|32674.1|32684.5|32682.1|32661.5|32659.1|107
1652190000000|2022-05-10 13:40:00|32681|32678.6|32678.5|32676.1|32686.5|32684.1|32673.5|32671.1|162
1652190010000|2022-05-10 13:40:10|32677.5|32675.1|32666.5|32664.1|32681.5|32679.1|32660.5|32658.1|179
1652190020000|2022-05-10 13:40:20|32666|32663.6|32668.5|32666.1|32669.5|32667.1|32646|32643.6|138
1652190030000|2022-05-10 13:40:30|32669.5|32667.1|32667.5|32665.1|32682.5|32680.1|32665.5|32663.1|92
1652190040000|2022-05-10 13:40:40|32667|32664.6|32668.5|32666.1|32668.5|32666.1|32649.5|32647.1|100
1652190050000|2022-05-10 13:40:50|32667.5|32665.1|32652|32649.6|32667.5|32665.1|32641|32638.6|115
1652190060000|2022-05-10 13:41:00|32650.5|32648.1|32637.5|32635.1|32655.5|32653.1|32635.5|32633.1|80
1652190070000|2022-05-10 13:41:10|32637|32634.6|32642.5|32640.1|32649|32646.6|32636|32633.6|81
1652190080000|2022-05-10 13:41:20|32642|32639.6|32656.5|32654.1|32659.5|32657.1|32635|32632.6|116
1652190090000|2022-05-10 13:41:30|32655.5|32653.1|32651|32648.6|32658.5|32656.1|32647.5|32645.1|51
1652190100000|2022-05-10 13:41:40|32650.5|32648.1|32652.5|32650.1|32658.5|32656.1|32647|32644.6|48
1652190110000|2022-05-10 13:41:50|32652|32649.6|32649.5|32647.1|32662.5|32660.1|32643|32640.6|121
1652190120000|2022-05-10 13:42:00|32648|32645.6|32641.5|32639.1|32654.5|32652.1|32635.5|32633.1|101
1652190130000|2022-05-10 13:42:10|32640.5|32638.1|32628.5|32626.1|32640.5|32638.1|32626.5|32624.1|94
1652190140000|2022-05-10 13:42:20|32629|32626.6|32629|32626.6|32631.5|32629.1|32622.5|32620.1|103
1652190150000|2022-05-10 13:42:30|32628.5|32626.1|32630.5|32628.1|32636.5|32634.1|32622.5|32620.1|82
1652190160000|2022-05-10 13:42:40|32631.5|32629.1|32634.5|32632.1|32636|32633.6|32626.5|32624.1|59
1652190170000|2022-05-10 13:42:50|32634|32631.6|32632.5|32630.1|32638.5|32636.1|32631.5|32629.1|33
1652190180000|2022-05-10 13:43:00|32633|32630.6|32626.5|32624.1|32636.5|32634.1|32626|32623.6|76
1652190190000|2022-05-10 13:43:10|32627|32624.6|32630.5|32628.1|32633.5|32631.1|32623.5|32621.1|98
1652190200000|2022-05-10 13:43:20|32631|32628.6|32632|32629.6|32639|32636.6|32624|32621.6|77
1652190210000|2022-05-10 13:43:30|32631.5|32629.1|32609.5|32607.1|32641|32638.6|32603.5|32601.1|182
1652190220000|2022-05-10 13:43:40|32609|32606.6|32619.5|32617.1|32631.5|32629.1|32606|32603.6|122
1652190230000|2022-05-10 13:43:50|32617.5|32615.1|32623|32620.6|32625.5|32623.1|32617|32614.6|33
1652190240000|2022-05-10 13:44:00|32622.5|32620.1|32630.5|32628.1|32641.5|32639.1|32616.5|32614.1|86
1652190250000|2022-05-10 13:44:10|32631.5|32629.1|32622|32619.6|32631.5|32629.1|32620.5|32618.1|56
1652190260000|2022-05-10 13:44:20|32621.5|32619.1|32635|32632.6|32637|32634.6|32618|32615.6|104
1652190270000|2022-05-10 13:44:30|32634.5|32632.1|32635.5|32633.1|32641|32638.6|32626.5|32624.1|51
1652190280000|2022-05-10 13:44:40|32636|32633.6|32642|32639.6|32645|32642.6|32632|32629.6|80
1652190290000|2022-05-10 13:44:50|32644|32641.6|32639.5|32637.1|32646.5|32644.1|32636.5|32634.1|45
1652190300000|2022-05-10 13:45:00|32639|32636.6|32629.5|32627.1|32640|32637.6|32629.5|32627.1|158
1652190310000|2022-05-10 13:45:10|32630.5|32628.1|32600|32597.6|32632.5|32630.1|32600|32597.6|110
1652190320000|2022-05-10 13:45:20|32599.5|32597.1|32601.5|32599.1|32602|32599.6|32588|32585.6|272
1652190330000|2022-05-10 13:45:30|32602.5|32600.1|32593.5|32591.1|32603.5|32601.1|32590.5|32588.1|92
1652190340000|2022-05-10 13:45:40|32591.5|32589.1|32563.5|32561.1|32592.5|32590.1|32563.5|32561.1|339
1652190350000|2022-05-10 13:45:50|32563|32560.6|32573|32570.6|32574|32571.6|32558.5|32556.1|195
1652190360000|2022-05-10 13:46:00|32572.5|32570.1|32581.5|32579.1|32589.5|32587.1|32568.5|32566.1|211
1652190370000|2022-05-10 13:46:10|32582|32579.6|32568.5|32566.1|32583.5|32581.1|32567.5|32565.1|117
1652190380000|2022-05-10 13:46:20|32569|32566.6|32562.5|32560.1|32573.5|32571.1|32561.5|32559.1|79
1652190390000|2022-05-10 13:46:30|32561.5|32559.1|32544.5|32542.1|32562.5|32560.1|32541.5|32539.1|173
1652190400000|2022-05-10 13:46:40|32544|32541.6|32541.5|32539.1|32551.5|32549.1|32538.5|32536.1|111
1652190410000|2022-05-10 13:46:50|32542|32539.6|32557|32554.6|32563|32560.6|32541.5|32539.1|116
1652190420000|2022-05-10 13:47:00|32556.5|32554.1|32547.5|32545.1|32557|32554.6|32544.5|32542.1|137
1652190430000|2022-05-10 13:47:10|32548|32545.6|32561.5|32559.1|32563|32560.6|32546.5|32544.1|150
1652190440000|2022-05-10 13:47:20|32562|32559.6|32551.5|32549.1|32562|32559.6|32544.5|32542.1|158
1652190450000|2022-05-10 13:47:30|32551|32548.6|32535.5|32533.1|32554|32551.6|32533|32530.6|153
1652190460000|2022-05-10 13:47:40|32535|32532.6|32539.5|32537.1|32542.5|32540.1|32529.5|32527.1|81
1652190470000|2022-05-10 13:47:50|32540.5|32538.1|32533|32530.6|32540.5|32538.1|32531.5|32529.1|69
1652190480000|2022-05-10 13:48:00|32532.5|32530.1|32547.5|32545.1|32555.5|32553.1|32522.5|32520.1|144
1652190490000|2022-05-10 13:48:10|32547|32544.6|32556.5|32554.1|32558.5|32556.1|32545|32542.6|73
1652190500000|2022-05-10 13:48:20|32557|32554.6|32559.5|32557.1|32566.5|32564.1|32555.5|32553.1|61
1652190510000|2022-05-10 13:48:30|32560.5|32558.1|32559.5|32557.1|32565.5|32563.1|32554|32551.6|47
1652190520000|2022-05-10 13:48:40|32562.5|32560.1|32574.5|32572.1|32576|32573.6|32561|32558.6|117
1652190530000|2022-05-10 13:48:50|32573.5|32571.1|32560.5|32558.1|32573.5|32571.1|32552.5|32550.1|162
1652190540000|2022-05-10 13:49:00|32559.5|32557.1|32566.5|32564.1|32566.5|32564.1|32553|32550.6|71
1652190550000|2022-05-10 13:49:10|32566|32563.6|32564.5|32562.1|32579.5|32577.1|32563.5|32561.1|94
1652190560000|2022-05-10 13:49:20|32564|32561.6|32546.5|32544.1|32565.5|32563.1|32546.5|32544.1|59
1652190570000|2022-05-10 13:49:30|32547|32544.6|32553.5|32551.1|32554.5|32552.1|32539|32536.6|99
1652190580000|2022-05-10 13:49:40|32552.5|32550.1|32566|32563.6|32567.5|32565.1|32546.5|32544.1|57
1652190590000|2022-05-10 13:49:50|32565|32562.6|32554.5|32552.1|32567|32564.6|32554.5|32552.1|30
1652190600000|2022-05-10 13:50:00|32555.5|32553.1|32547.5|32545.1|32555.5|32553.1|32540|32537.6|58
1652190610000|2022-05-10 13:50:10|32546.5|32544.1|32549.5|32547.1|32557|32554.6|32541.5|32539.1|66
1652190620000|2022-05-10 13:50:20|32549|32546.6|32542|32539.6|32551.5|32549.1|32538.5|32536.1|63
1652190630000|2022-05-10 13:50:30|32542.5|32540.1|32533.5|32531.1|32545.5|32543.1|32531.5|32529.1|70
1652190640000|2022-05-10 13:50:40|32533|32530.6|32534.5|32532.1|32537.5|32535.1|32529|32526.6|47
1652190650000|2022-05-10 13:50:50|32535.5|32533.1|32544.5|32542.1|32549.5|32547.1|32535.5|32533.1|87
1652190660000|2022-05-10 13:51:00|32545.5|32543.1|32555|32552.6|32568|32565.6|32539.5|32537.1|130
1652190670000|2022-05-10 13:51:10|32555.5|32553.1|32537.5|32535.1|32558.5|32556.1|32537.5|32535.1|44
1652190680000|2022-05-10 13:51:20|32538.5|32536.1|32538.5|32536.1|32545.5|32543.1|32536.5|32534.1|54
1652190690000|2022-05-10 13:51:30|32539.5|32537.1|32537.5|32535.1|32549.5|32547.1|32537|32534.6|66
1652190700000|2022-05-10 13:51:40|32537|32534.6|32551.5|32549.1|32559.5|32557.1|32536.5|32534.1|69
1652190710000|2022-05-10 13:51:50|32553.5|32551.1|32568.5|32566.1|32569|32566.6|32549.5|32547.1|97
1652190720000|2022-05-10 13:52:00|32570|32567.6|32562.5|32560.1|32574.5|32572.1|32553.5|32551.1|183
1652190730000|2022-05-10 13:52:10|32562|32559.6|32577.5|32575.1|32578.5|32576.1|32560.5|32558.1|135
1652190740000|2022-05-10 13:52:20|32578.5|32576.1|32579.5|32577.1|32586.5|32584.1|32575.5|32573.1|132
1652190750000|2022-05-10 13:52:30|32580|32577.6|32580.5|32578.1|32584.5|32582.1|32572|32569.6|41
1652190760000|2022-05-10 13:52:40|32580|32577.6|32577.5|32575.1|32582.5|32580.1|32570.5|32568.1|53
1652190770000|2022-05-10 13:52:50|32577|32574.6|32580.5|32578.1|32587.5|32585.1|32574.5|32572.1|67
1652190780000|2022-05-10 13:53:00|32580|32577.6|32586.5|32584.1|32601.5|32599.1|32576.5|32574.1|208
1652190790000|2022-05-10 13:53:10|32585.5|32583.1|32604|32601.6|32608|32605.6|32584.5|32582.1|130
1652190800000|2022-05-10 13:53:20|32603.5|32601.1|32606.5|32604.1|32611|32608.6|32599|32596.6|84
1652190810000|2022-05-10 13:53:30|32606|32603.6|32597.5|32595.1|32609.5|32607.1|32595|32592.6|91
1652190820000|2022-05-10 13:53:40|32599.5|32597.1|32594.5|32592.1|32604|32601.6|32592.5|32590.1|61
1652190830000|2022-05-10 13:53:50|32595|32592.6|32590|32587.6|32595.5|32593.1|32587.5|32585.1|91
1652190840000|2022-05-10 13:54:00|32590.5|32588.1|32588.5|32586.1|32595.5|32593.1|32585.5|32583.1|55
1652190850000|2022-05-10 13:54:10|32589|32586.6|32593.5|32591.1|32603.5|32601.1|32589|32586.6|63
1652190860000|2022-05-10 13:54:20|32594.5|32592.1|32572.5|32570.1|32596.5|32594.1|32572.5|32570.1|85
1652190870000|2022-05-10 13:54:30|32572|32569.6|32575.5|32573.1|32582.5|32580.1|32564.5|32562.1|96
1652190880000|2022-05-10 13:54:40|32576|32573.6|32575.5|32573.1|32579|32576.6|32570.5|32568.1|40
1652190890000|2022-05-10 13:54:50|32575|32572.6|32575.5|32573.1|32581.5|32579.1|32572.5|32570.1|42
1652190900000|2022-05-10 13:55:00|32576|32573.6|32581|32578.6|32582.5|32580.1|32566.5|32564.1|91
1652190910000|2022-05-10 13:55:10|32579.5|32577.1|32581|32578.6|32592.5|32590.1|32574.5|32572.1|135
1652190920000|2022-05-10 13:55:20|32580.5|32578.1|32586.5|32584.1|32589.5|32587.1|32577.5|32575.1|60
1652190930000|2022-05-10 13:55:30|32585.5|32583.1|32594|32591.6|32600.5|32598.1|32583.5|32581.1|79
1652190940000|2022-05-10 13:55:40|32594.5|32592.1|32584.5|32582.1|32594.5|32592.1|32575|32572.6|78
1652190950000|2022-05-10 13:55:50|32585|32582.6|32577.5|32575.1|32585.5|32583.1|32574|32571.6|76
1652190960000|2022-05-10 13:56:00|32578|32575.6|32577.5|32575.1|32583.5|32581.1|32573.5|32571.1|67
1652190970000|2022-05-10 13:56:10|32576.5|32574.1|32566.5|32564.1|32576.5|32574.1|32562.5|32560.1|96
1652190980000|2022-05-10 13:56:20|32565.5|32563.1|32561.5|32559.1|32565.5|32563.1|32549.5|32547.1|104
1652190990000|2022-05-10 13:56:30|32560.5|32558.1|32566.5|32564.1|32569.5|32567.1|32554.5|32552.1|42
1652191000000|2022-05-10 13:56:40|32567|32564.6|32584.5|32582.1|32589|32586.6|32566.5|32564.1|72
1652191010000|2022-05-10 13:56:50|32585|32582.6|32596.5|32594.1|32605.5|32603.1|32584.5|32582.1|122
1652191020000|2022-05-10 13:57:00|32595.5|32593.1|32598|32595.6|32604|32601.6|32590.5|32588.1|84
1652191030000|2022-05-10 13:57:10|32598.5|32596.1|32591.5|32589.1|32598.5|32596.1|32587.5|32585.1|62
1652191040000|2022-05-10 13:57:20|32589.5|32587.1|32591.5|32589.1|32594.5|32592.1|32585|32582.6|52
1652191050000|2022-05-10 13:57:30|32590.5|32588.1|32590.5|32588.1|32598.5|32596.1|32578.5|32576.1|135
1652191060000|2022-05-10 13:57:40|32589.5|32587.1|32580.5|32578.1|32591.5|32589.1|32579.5|32577.1|23
1652191070000|2022-05-10 13:57:50|32582|32579.6|32590.5|32588.1|32592|32589.6|32579|32576.6|54
1652191080000|2022-05-10 13:58:00|32591|32588.6|32580.5|32578.1|32594.5|32592.1|32578.5|32576.1|57
1652191090000|2022-05-10 13:58:10|32581|32578.6|32569.5|32567.1|32582|32579.6|32561.5|32559.1|118
1652191100000|2022-05-10 13:58:20|32570|32567.6|32565.5|32563.1|32572.5|32570.1|32562.5|32560.1|35
1652191110000|2022-05-10 13:58:30|32568.5|32566.1|32579|32576.6|32580.5|32578.1|32567.5|32565.1|40
1652191120000|2022-05-10 13:58:40|32578.5|32576.1|32593.5|32591.1|32598.5|32596.1|32577.5|32575.1|133
1652191130000|2022-05-10 13:58:50|32592.5|32590.1|32591.5|32589.1|32602.5|32600.1|32591.5|32589.1|101
1652191140000|2022-05-10 13:59:00|32593|32590.6|32585.5|32583.1|32593.5|32591.1|32585.5|32583.1|105
1652191150000|2022-05-10 13:59:10|32586|32583.6|32588.5|32586.1|32594.5|32592.1|32584|32581.6|101
1652191160000|2022-05-10 13:59:20|32589|32586.6|32594.5|32592.1|32596.5|32594.1|32579.5|32577.1|106
1652191170000|2022-05-10 13:59:30|32595|32592.6|32591.5|32589.1|32598|32595.6|32585.5|32583.1|57
1652191180000|2022-05-10 13:59:40|32594.5|32592.1|32611.5|32609.1|32612|32609.6|32594.5|32592.1|78
1652191190000|2022-05-10 13:59:50|32610.5|32608.1|32624|32621.6|32624.5|32622.1|32610.5|32608.1|114
1652191200000|2022-05-10 14:00:00|32624.5|32622.1|32612.5|32610.1|32625|32622.6|32602|32599.6|231
1652191210000|2022-05-10 14:00:10|32613|32610.6|32620|32617.6|32630|32627.6|32606.5|32604.1|115
1652191220000|2022-05-10 14:00:20|32620.5|32618.1|32602.5|32600.1|32621.5|32619.1|32601.5|32599.1|85
1652191230000|2022-05-10 14:00:30|32605.5|32603.1|32586|32583.6|32605.5|32603.1|32586|32583.6|114
1652191240000|2022-05-10 14:00:40|32587.5|32585.1|32567.5|32565.1|32587.5|32585.1|32566.5|32564.1|137
1652191250000|2022-05-10 14:00:50|32567|32564.6|32545.5|32543.1|32567.5|32565.1|32541.5|32539.1|142
1652191260000|2022-05-10 14:01:00|32545|32542.6|32572.5|32570.1|32572.5|32570.1|32545|32542.6|121
1652191270000|2022-05-10 14:01:10|32573|32570.6|32574.5|32572.1|32583.5|32581.1|32563.5|32561.1|99
1652191280000|2022-05-10 14:01:20|32575.5|32573.1|32571.5|32569.1|32582|32579.6|32562.5|32560.1|100
1652191290000|2022-05-10 14:01:30|32571|32568.6|32567.5|32565.1|32575.5|32573.1|32554|32551.6|86
1652191300000|2022-05-10 14:01:40|32568|32565.6|32545.5|32543.1|32569.5|32567.1|32545.5|32543.1|73
1652191310000|2022-05-10 14:01:50|32545|32542.6|32545.5|32543.1|32549.5|32547.1|32540.5|32538.1|68
1652191320000|2022-05-10 14:02:00|32544|32541.6|32529|32526.6|32544.5|32542.1|32520.5|32518.1|186
1652191330000|2022-05-10 14:02:10|32528.5|32526.1|32536|32533.6|32537|32534.6|32525.5|32523.1|65
1652191340000|2022-05-10 14:02:20|32535.5|32533.1|32548.5|32546.1|32549.5|32547.1|32532.5|32530.1|97
1652191350000|2022-05-10 14:02:30|32549.5|32547.1|32561|32558.6|32562.5|32560.1|32546.5|32544.1|90
1652191360000|2022-05-10 14:02:40|32560.5|32558.1|32583.5|32581.1|32584.5|32582.1|32560.5|32558.1|135
1652191370000|2022-05-10 14:02:50|32584.5|32582.1|32592.5|32590.1|32594.5|32592.1|32578.5|32576.1|116
1652191380000|2022-05-10 14:03:00|32591.5|32589.1|32591.5|32589.1|32597|32594.6|32586|32583.6|131
1652191390000|2022-05-10 14:03:10|32593|32590.6|32584.5|32582.1|32593.5|32591.1|32581.5|32579.1|103
1652191400000|2022-05-10 14:03:20|32586|32583.6|32590.5|32588.1|32592.5|32590.1|32578|32575.6|84
1652191410000|2022-05-10 14:03:30|32590|32587.6|32594.5|32592.1|32600.5|32598.1|32590|32587.6|133
1652191420000|2022-05-10 14:03:40|32594|32591.6|32594.5|32592.1|32598|32595.6|32586|32583.6|73
1652191430000|2022-05-10 14:03:50|32594|32591.6|32601|32598.6|32603.5|32601.1|32587|32584.6|84
1652191440000|2022-05-10 14:04:00|32600.5|32598.1|32598.5|32596.1|32606.5|32604.1|32597.5|32595.1|74
1652191450000|2022-05-10 14:04:10|32598|32595.6|32604.5|32602.1|32606.5|32604.1|32598|32595.6|55
1652191460000|2022-05-10 14:04:20|32604|32601.6|32592.5|32590.1|32604.5|32602.1|32587.5|32585.1|54
1652191470000|2022-05-10 14:04:30|32592|32589.6|32589|32586.6|32596|32593.6|32585.5|32583.1|37
1652191480000|2022-05-10 14:04:40|32589.5|32587.1|32587|32584.6|32596.5|32594.1|32586.5|32584.1|40
1652191490000|2022-05-10 14:04:50|32586.5|32584.1|32592.5|32590.1|32595.5|32593.1|32585.5|32583.1|41
1652191500000|2022-05-10 14:05:00|32592|32589.6|32587.5|32585.1|32595|32592.6|32584.5|32582.1|78
1652191510000|2022-05-10 14:05:10|32587|32584.6|32581.5|32579.1|32589.5|32587.1|32581.5|32579.1|81
1652191520000|2022-05-10 14:05:20|32581|32578.6|32573|32570.6|32582|32579.6|32554|32551.6|140
1652191530000|2022-05-10 14:05:30|32572.5|32570.1|32555.5|32553.1|32575.5|32573.1|32554.5|32552.1|48
1652191540000|2022-05-10 14:05:40|32557.5|32555.1|32559|32556.6|32565.5|32563.1|32554|32551.6|61
1652191550000|2022-05-10 14:05:50|32559.5|32557.1|32569|32566.6|32575.5|32573.1|32559.5|32557.1|35
1652191560000|2022-05-10 14:06:00|32568.5|32566.1|32581.5|32579.1|32586|32583.6|32564.5|32562.1|97
1652191570000|2022-05-10 14:06:10|32582.5|32580.1|32608.5|32606.1|32608.5|32606.1|32575.5|32573.1|198
1652191580000|2022-05-10 14:06:20|32606.5|32604.1|32604|32601.6|32612.5|32610.1|32598.5|32596.1|84
1652191590000|2022-05-10 14:06:30|32604.5|32602.1|32608.5|32606.1|32613.5|32611.1|32600.5|32598.1|82
1652191600000|2022-05-10 14:06:40|32608|32605.6|32612.5|32610.1|32617.5|32615.1|32605.5|32603.1|68
1652191610000|2022-05-10 14:06:50|32613|32610.6|32604.5|32602.1|32615|32612.6|32602.5|32600.1|57
1652191620000|2022-05-10 14:07:00|32606.5|32604.1|32620|32617.6|32620|32617.6|32605|32602.6|76
1652191630000|2022-05-10 14:07:10|32619.5|32617.1|32621|32618.6|32624|32621.6|32616.5|32614.1|49
1652191640000|2022-05-10 14:07:20|32622.5|32620.1|32625.5|32623.1|32631|32628.6|32620.5|32618.1|73
1652191650000|2022-05-10 14:07:30|32626.5|32624.1|32622.5|32620.1|32633.5|32631.1|32621.5|32619.1|67
1652191660000|2022-05-10 14:07:40|32622|32619.6|32615.5|32613.1|32623.5|32621.1|32612.5|32610.1|62
1652191670000|2022-05-10 14:07:50|32617.5|32615.1|32617.5|32615.1|32624|32621.6|32615|32612.6|34
1652191680000|2022-05-10 14:08:00|32616.5|32614.1|32614.5|32612.1|32623|32620.6|32610|32607.6|82
1652191690000|2022-05-10 14:08:10|32615|32612.6|32617|32614.6|32620|32617.6|32611.5|32609.1|75
1652191700000|2022-05-10 14:08:20|32616.5|32614.1|32615.5|32613.1|32620.5|32618.1|32611.5|32609.1|68
1652191710000|2022-05-10 14:08:30|32615|32612.6|32605|32602.6|32616.5|32614.1|32600.5|32598.1|103
1652191720000|2022-05-10 14:08:40|32605.5|32603.1|32621.5|32619.1|32622.5|32620.1|32602|32599.6|118
1652191730000|2022-05-10 14:08:50|32620.5|32618.1|32632|32629.6|32635.5|32633.1|32620|32617.6|90
1652191740000|2022-05-10 14:09:00|32632.5|32630.1|32634.5|32632.1|32639|32636.6|32630.5|32628.1|85
1652191750000|2022-05-10 14:09:10|32634|32631.6|32620.5|32618.1|32635.5|32633.1|32617.5|32615.1|66
1652191760000|2022-05-10 14:09:20|32620|32617.6|32597.5|32595.1|32620|32617.6|32579.5|32577.1|233
1652191770000|2022-05-10 14:09:30|32598|32595.6|32590.5|32588.1|32599|32596.6|32586.5|32584.1|49
1652191780000|2022-05-10 14:09:40|32588.5|32586.1|32572.5|32570.1|32589.5|32587.1|32568.5|32566.1|67
1652191790000|2022-05-10 14:09:50|32572|32569.6|32582.5|32580.1|32590.5|32588.1|32570.5|32568.1|163
1652191800000|2022-05-10 14:10:00|32582|32579.6|32608.1|32605.7|32613.1|32610.7|32580.6|32578.2|163
1652191810000|2022-05-10 14:10:10|32608.6|32606.2|32618.1|32615.7|32619.1|32616.7|32600.1|32597.7|43
1652191820000|2022-05-10 14:10:20|32618.6|32616.2|32622.1|32619.7|32631.6|32629.2|32609.6|32607.2|75
1652191830000|2022-05-10 14:10:30|32623.1|32620.7|32597.1|32594.7|32623.1|32620.7|32593.1|32590.7|60
1652191840000|2022-05-10 14:10:40|32596.6|32594.2|32585.6|32583.2|32598.6|32596.2|32584.1|32581.7|41
1652191850000|2022-05-10 14:10:50|32585.1|32582.7|32557.1|32554.7|32587.1|32584.7|32557.1|32554.7|122
1652191860000|2022-05-10 14:11:00|32556.1|32553.7|32563.1|32560.7|32576.1|32573.7|32550.1|32547.7|132
1652191870000|2022-05-10 14:11:10|32564.1|32561.7|32574.1|32571.7|32574.1|32571.7|32559.1|32556.7|64
1652191880000|2022-05-10 14:11:20|32574.6|32572.2|32578.1|32575.7|32586.1|32583.7|32572.1|32569.7|80
1652191890000|2022-05-10 14:11:30|32579.1|32576.7|32563.1|32560.7|32583.1|32580.7|32561.1|32558.7|34
1652191900000|2022-05-10 14:11:40|32560.1|32557.7|32573.1|32570.7|32575.1|32572.7|32559.1|32556.7|38
1652191910000|2022-05-10 14:11:50|32573.6|32571.2|32567.6|32565.2|32583.1|32580.7|32563.1|32560.7|43
1652191920000|2022-05-10 14:12:00|32568.6|32566.2|32576.1|32573.7|32579.1|32576.7|32559.1|32556.7|54
1652191930000|2022-05-10 14:12:10|32575.1|32572.7|32573.1|32570.7|32578.6|32576.2|32570.1|32567.7|43
1652191940000|2022-05-10 14:12:20|32569.6|32567.2|32566.1|32563.7|32569.6|32567.2|32555.1|32552.7|54
1652191950000|2022-05-10 14:12:30|32565.1|32562.7|32559.6|32557.2|32574.1|32571.7|32554.1|32551.7|44
1652191960000|2022-05-10 14:12:40|32558.1|32555.7|32535.6|32533.2|32560.1|32557.7|32530.1|32527.7|163
1652191970000|2022-05-10 14:12:50|32536.1|32533.7|32545.1|32542.7|32548.1|32545.7|32531.6|32529.2|76
1652191980000|2022-05-10 14:13:00|32543.1|32540.7|32530.6|32528.2|32545.1|32542.7|32519.1|32516.7|103
1652191990000|2022-05-10 14:13:10|32535.1|32532.7|32533.1|32530.7|32535.1|32532.7|32524.1|32521.7|72
1652192000000|2022-05-10 14:13:20|32532.1|32529.7|32521.1|32518.7|32538.1|32535.7|32519.1|32516.7|54
1652192010000|2022-05-10 14:13:30|32519.1|32516.7|32530.1|32527.7|32535.1|32532.7|32509.1|32506.7|111
1652192020000|2022-05-10 14:13:40|32529.6|32527.2|32532.1|32529.7|32542.1|32539.7|32525.1|32522.7|83
1652192030000|2022-05-10 14:13:50|32533.1|32530.7|32522.1|32519.7|32533.1|32530.7|32518.6|32516.2|54
1652192040000|2022-05-10 14:14:00|32523.6|32521.2|32561.1|32558.7|32568.6|32566.2|32519.1|32516.7|163
1652192050000|2022-05-10 14:14:10|32559.1|32556.7|32548.1|32545.7|32561.1|32558.7|32546.1|32543.7|123
1652192060000|2022-05-10 14:14:20|32548.6|32546.2|32540.1|32537.7|32551.1|32548.7|32524.1|32521.7|116
1652192070000|2022-05-10 14:14:30|32540.6|32538.2|32555.1|32552.7|32563.1|32560.7|32539.1|32536.7|75
1652192080000|2022-05-10 14:14:40|32554.1|32551.7|32554.1|32551.7|32563.1|32560.7|32547.6|32545.2|87
1652192090000|2022-05-10 14:14:50|32553.1|32550.7|32521.6|32519.2|32555.1|32552.7|32521.1|32518.7|107
1652192100000|2022-05-10 14:15:00|32522.1|32519.7|32538.6|32536.2|32543.6|32541.2|32522.1|32519.7|79
1652192110000|2022-05-10 14:15:10|32539.1|32536.7|32549.1|32546.7|32552.1|32549.7|32537.1|32534.7|87
1652192120000|2022-05-10 14:15:20|32550.1|32547.7|32559.6|32557.2|32561.6|32559.2|32549.1|32546.7|46
1652192130000|2022-05-10 14:15:30|32559.1|32556.7|32567.1|32564.7|32575.1|32572.7|32559.1|32556.7|105
1652192140000|2022-05-10 14:15:40|32566.6|32564.2|32554.1|32551.7|32567.1|32564.7|32553.1|32550.7|24
1652192150000|2022-05-10 14:15:50|32552.1|32549.7|32552.1|32549.7|32555.6|32553.2|32546.1|32543.7|35
1652192160000|2022-05-10 14:16:00|32551.6|32549.2|32559.1|32556.7|32563.1|32560.7|32545.1|32542.7|105
1652192170000|2022-05-10 14:16:10|32560.1|32557.7|32568.6|32566.2|32575.1|32572.7|32559.6|32557.2|122
1652192180000|2022-05-10 14:16:20|32568.1|32565.7|32573.1|32570.7|32573.1|32570.7|32562.1|32559.7|90
1652192190000|2022-05-10 14:16:30|32572.1|32569.7|32561.1|32558.7|32574.6|32572.2|32559.1|32556.7|64
1652192200000|2022-05-10 14:16:40|32560.6|32558.2|32547.1|32544.7|32560.6|32558.2|32530.1|32527.7|181
1652192210000|2022-05-10 14:16:50|32548.1|32545.7|32542.6|32540.2|32560.1|32557.7|32535.6|32533.2|119
1652192220000|2022-05-10 14:17:00|32543.1|32540.7|32537.6|32535.2|32554.1|32551.7|32533.1|32530.7|99
1652192230000|2022-05-10 14:17:10|32538.1|32535.7|32532.1|32529.7|32541.1|32538.7|32523.6|32521.2|67
1652192240000|2022-05-10 14:17:20|32532.6|32530.2|32519.1|32516.7|32538.1|32535.7|32514.1|32511.7|58
1652192250000|2022-05-10 14:17:30|32519.6|32517.2|32520.1|32517.7|32520.1|32517.7|32508.1|32505.7|122
1652192260000|2022-05-10 14:17:40|32521.1|32518.7|32535.1|32532.7|32542.1|32539.7|32515.1|32512.7|87
1652192270000|2022-05-10 14:17:50|32535.6|32533.2|32534.1|32531.7|32547.1|32544.7|32533.1|32530.7|74
1652192280000|2022-05-10 14:18:00|32534.6|32532.2|32515.1|32512.7|32542.1|32539.7|32511.1|32508.7|114
1652192290000|2022-05-10 14:18:10|32516.1|32513.7|32529.1|32526.7|32533.1|32530.7|32513.1|32510.7|90
1652192300000|2022-05-10 14:18:20|32529.6|32527.2|32530.1|32527.7|32535.1|32532.7|32520.6|32518.2|35
1652192310000|2022-05-10 14:18:30|32529.6|32527.2|32514.1|32511.7|32530.1|32527.7|32504.1|32501.7|105
1652192320000|2022-05-10 14:18:40|32514.6|32512.2|32517.1|32514.7|32521.1|32518.7|32510.1|32507.7|74
1652192330000|2022-05-10 14:18:50|32517.6|32515.2|32513.1|32510.7|32527.1|32524.7|32504.1|32501.7|84
1652192340000|2022-05-10 14:19:00|32514.1|32511.7|32517.6|32515.2|32518.6|32516.2|32504.6|32502.2|61
1652192350000|2022-05-10 14:19:10|32515.6|32513.2|32504.1|32501.7|32517.1|32514.7|32496.1|32493.7|98
1652192360000|2022-05-10 14:19:20|32504.6|32502.2|32508.6|32506.2|32512.1|32509.7|32497.6|32495.2|96
1652192370000|2022-05-10 14:19:30|32510.1|32507.7|32497.6|32495.2|32511.1|32508.7|32495.1|32492.7|47
1652192380000|2022-05-10 14:19:40|32497.1|32494.7|32509.6|32507.2|32513.1|32510.7|32495.1|32492.7|39
1652192390000|2022-05-10 14:19:50|32509.1|32506.7|32518.1|32515.7|32522.1|32519.7|32506.1|32503.7|54
1652192400000|2022-05-10 14:20:00|32517.1|32514.7|32504.1|32501.7|32518.1|32515.7|32497.1|32494.7|134
1652192410000|2022-05-10 14:20:10|32505.1|32502.7|32504.1|32501.7|32519.1|32516.7|32500.1|32497.7|91
1652192420000|2022-05-10 14:20:20|32505.1|32502.7|32485.6|32483.2|32508.1|32505.7|32484.1|32481.7|112
1652192430000|2022-05-10 14:20:30|32486.1|32483.7|32479.1|32476.7|32495.1|32492.7|32476.6|32474.2|130
1652192440000|2022-05-10 14:20:40|32480.1|32477.7|32493.1|32490.7|32495.1|32492.7|32478.6|32476.2|84
1652192450000|2022-05-10 14:20:50|32494.1|32491.7|32525.1|32522.7|32533.6|32531.2|32487.1|32484.7|268
1652192460000|2022-05-10 14:21:00|32527.1|32524.7|32525.1|32522.7|32536.1|32533.7|32518.1|32515.7|167
1652192470000|2022-05-10 14:21:10|32526.1|32523.7|32510.1|32507.7|32531.1|32528.7|32503.6|32501.2|85
1652192480000|2022-05-10 14:21:20|32509.6|32507.2|32503.1|32500.7|32514.1|32511.7|32502.6|32500.2|41
1652192490000|2022-05-10 14:21:30|32505.1|32502.7|32482.1|32479.7|32507.1|32504.7|32482.1|32479.7|71
1652192500000|2022-05-10 14:21:40|32483.1|32480.7|32495.1|32492.7|32495.1|32492.7|32479.1|32476.7|71
1652192510000|2022-05-10 14:21:50|32494.1|32491.7|32498.1|32495.7|32498.1|32495.7|32485.1|32482.7|53
1652192520000|2022-05-10 14:22:00|32498.6|32496.2|32480.6|32478.2|32503.1|32500.7|32478.1|32475.7|85
1652192530000|2022-05-10 14:22:10|32481.1|32478.7|32478.1|32475.7|32486.1|32483.7|32471.6|32469.2|94
1652192540000|2022-05-10 14:22:20|32478.6|32476.2|32472.1|32469.7|32481.1|32478.7|32456.6|32454.2|192
1652192550000|2022-05-10 14:22:30|32471.1|32468.7|32479.1|32476.7|32481.1|32478.7|32467.6|32465.2|100
1652192560000|2022-05-10 14:22:40|32480.1|32477.7|32486.1|32483.7|32490.1|32487.7|32478.1|32475.7|93
1652192570000|2022-05-10 14:22:50|32485.6|32483.2|32473.6|32471.2|32485.6|32483.2|32467.6|32465.2|76
1652192580000|2022-05-10 14:23:00|32473.1|32470.7|32452.1|32449.7|32473.1|32470.7|32444.1|32441.7|177
1652192590000|2022-05-10 14:23:10|32453.1|32450.7|32455.1|32452.7|32461.6|32459.2|32447.1|32444.7|97
1652192600000|2022-05-10 14:23:20|32454.6|32452.2|32450.1|32447.7|32457.1|32454.7|32437.6|32435.2|61
1652192610000|2022-05-10 14:23:30|32450.6|32448.2|32460.1|32457.7|32463.6|32461.2|32450.6|32448.2|93
1652192620000|2022-05-10 14:23:40|32460.6|32458.2|32445.6|32443.2|32461.1|32458.7|32439.1|32436.7|64
1652192630000|2022-05-10 14:23:50|32446.1|32443.7|32453.6|32451.2|32456.1|32453.7|32444.1|32441.7|61
1652192640000|2022-05-10 14:24:00|32454.1|32451.7|32465.6|32463.2|32476.1|32473.7|32450.1|32447.7|123
1652192650000|2022-05-10 14:24:10|32466.1|32463.7|32454.6|32452.2|32466.1|32463.7|32450.1|32447.7|64
1652192660000|2022-05-10 14:24:20|32454.1|32451.7|32462.1|32459.7|32467.1|32464.7|32449.1|32446.7|25
1652192670000|2022-05-10 14:24:30|32465.1|32462.7|32474.6|32472.2|32475.1|32472.7|32463.6|32461.2|91
1652192680000|2022-05-10 14:24:40|32473.1|32470.7|32476.1|32473.7|32493.1|32490.7|32471.6|32469.2|125
1652192690000|2022-05-10 14:24:50|32477.1|32474.7|32477.1|32474.7|32483.1|32480.7|32473.1|32470.7|41
1652192700000|2022-05-10 14:25:00|32476.6|32474.2|32466.1|32463.7|32476.6|32474.2|32464.1|32461.7|84
1652192710000|2022-05-10 14:25:10|32466.6|32464.2|32467.6|32465.2|32468.1|32465.7|32452.1|32449.7|62
1652192720000|2022-05-10 14:25:20|32468.1|32465.7|32469.1|32466.7|32478.1|32475.7|32457.1|32454.7|119
1652192730000|2022-05-10 14:25:30|32468.1|32465.7|32447.1|32444.7|32472.1|32469.7|32443.1|32440.7|49
1652192740000|2022-05-10 14:25:40|32448.1|32445.7|32452.1|32449.7|32463.1|32460.7|32445.1|32442.7|69
1652192750000|2022-05-10 14:25:50|32450.1|32447.7|32460.1|32457.7|32461.1|32458.7|32448.1|32445.7|49
1652192760000|2022-05-10 14:26:00|32461.1|32458.7|32467.6|32465.2|32472.1|32469.7|32458.1|32455.7|66
1652192770000|2022-05-10 14:26:10|32466.1|32463.7|32465.1|32462.7|32476.6|32474.2|32463.1|32460.7|35
1652192780000|2022-05-10 14:26:20|32465.6|32463.2|32476.1|32473.7|32476.1|32473.7|32462.1|32459.7|51
1652192790000|2022-05-10 14:26:30|32476.6|32474.2|32452.1|32449.7|32479.1|32476.7|32452.1|32449.7|107
1652192800000|2022-05-10 14:26:40|32453.1|32450.7|32447.6|32445.2|32454.1|32451.7|32440.6|32438.2|129
1652192810000|2022-05-10 14:26:50|32447.1|32444.7|32457.1|32454.7|32458.1|32455.7|32442.1|32439.7|64
1652192820000|2022-05-10 14:27:00|32456.1|32453.7|32444.1|32441.7|32464.1|32461.7|32441.1|32438.7|102
1652192830000|2022-05-10 14:27:10|32443.1|32440.7|32442.1|32439.7|32448.1|32445.7|32427.6|32425.2|128
1652192840000|2022-05-10 14:27:20|32441.6|32439.2|32447.6|32445.2|32453.6|32451.2|32435.1|32432.7|197
1652192850000|2022-05-10 14:27:30|32447.1|32444.7|32425.1|32422.7|32448.1|32445.7|32423.6|32421.2|109
1652192860000|2022-05-10 14:27:40|32426.1|32423.7|32431.6|32429.2|32436.6|32434.2|32425.1|32422.7|69
1652192870000|2022-05-10 14:27:50|32431.1|32428.7|32429.1|32426.7|32436.1|32433.7|32423.1|32420.7|53
1652192880000|2022-05-10 14:28:00|32427.6|32425.2|32416.1|32413.7|32431.6|32429.2|32414.1|32411.7|87
1652192890000|2022-05-10 14:28:10|32415.6|32413.2|32427.6|32425.2|32430.1|32427.7|32410.1|32407.7|97
1652192900000|2022-05-10 14:28:20|32427.1|32424.7|32431.1|32428.7|32435.1|32432.7|32422.6|32420.2|49
1652192910000|2022-05-10 14:28:30|32434.1|32431.7|32416.1|32413.7|32436.1|32433.7|32412.1|32409.7|82
1652192920000|2022-05-10 14:28:40|32418.1|32415.7|32413.1|32410.7|32420.6|32418.2|32409.1|32406.7|43
1652192930000|2022-05-10 14:28:50|32412.6|32410.2|32418.6|32416.2|32422.6|32420.2|32410.6|32408.2|40
1652192940000|2022-05-10 14:29:00|32418.1|32415.7|32431.1|32428.7|32435.1|32432.7|32414.6|32412.2|109
1652192950000|2022-05-10 14:29:10|32430.1|32427.7|32435.1|32432.7|32439.1|32436.7|32428.1|32425.7|137
1652192960000|2022-05-10 14:29:20|32436.1|32433.7|32450.6|32448.2|32454.6|32452.2|32436.1|32433.7|83
1652192970000|2022-05-10 14:29:30|32451.6|32449.2|32445.1|32442.7|32461.6|32459.2|32444.1|32441.7|92
1652192980000|2022-05-10 14:29:40|32445.6|32443.2|32449.1|32446.7|32450.6|32448.2|32441.6|32439.2|43
1652192990000|2022-05-10 14:29:50|32449.6|32447.2|32450.1|32447.7|32451.6|32449.2|32442.1|32439.7|47
1652193000000|2022-05-10 14:30:00|32450.6|32448.2|32442.1|32439.7|32453.6|32451.2|32434.6|32432.2|157
1652193010000|2022-05-10 14:30:10|32441.6|32439.2|32461.1|32458.7|32462.1|32459.7|32434.6|32432.2|150
1652193020000|2022-05-10 14:30:20|32463.6|32461.2|32441.1|32438.7|32463.6|32461.2|32441.1|32438.7|90
1652193030000|2022-05-10 14:30:30|32440.6|32438.2|32449.1|32446.7|32449.1|32446.7|32434.1|32431.7|44
1652193040000|2022-05-10 14:30:40|32447.1|32444.7|32442.1|32439.7|32449.1|32446.7|32438.1|32435.7|46
1652193050000|2022-05-10 14:30:50|32442.6|32440.2|32435.1|32432.7|32445.1|32442.7|32435.1|32432.7|116
1652193060000|2022-05-10 14:31:00|32435.6|32433.2|32444.1|32441.7|32453.6|32451.2|32435.6|32433.2|98
1652193070000|2022-05-10 14:31:10|32444.6|32442.2|32438.1|32435.7|32444.6|32442.2|32431.1|32428.7|65
1652193080000|2022-05-10 14:31:20|32437.6|32435.2|32446.6|32444.2|32455.6|32453.2|32436.6|32434.2|131
1652193090000|2022-05-10 14:31:30|32446.1|32443.7|32433.1|32430.7|32458.6|32456.2|32432.1|32429.7|77
1652193100000|2022-05-10 14:31:40|32432.6|32430.2|32428.6|32426.2|32438.6|32436.2|32426.6|32424.2|40
1652193110000|2022-05-10 14:31:50|32428.1|32425.7|32436.6|32434.2|32442.6|32440.2|32428.1|32425.7|34
1652193120000|2022-05-10 14:32:00|32437.1|32434.7|32431.1|32428.7|32437.1|32434.7|32425.6|32423.2|43
1652193130000|2022-05-10 14:32:10|32432.6|32430.2|32418.6|32416.2|32432.6|32430.2|32414.1|32411.7|88
1652193140000|2022-05-10 14:32:20|32418.1|32415.7|32417.6|32415.2|32424.6|32422.2|32415.6|32413.2|24
1652193150000|2022-05-10 14:32:30|32418.1|32415.7|32432.1|32429.7|32433.6|32431.2|32417.6|32415.2|27
1652193160000|2022-05-10 14:32:40|32431.6|32429.2|32438.6|32436.2|32450.6|32448.2|32431.6|32429.2|86
1652193170000|2022-05-10 14:32:50|32437.6|32435.2|32445.1|32442.7|32445.1|32442.7|32436.6|32434.2|13
1652193180000|2022-05-10 14:33:00|32446.1|32443.7|32440.6|32438.2|32456.6|32454.2|32438.6|32436.2|99
1652193190000|2022-05-10 14:33:10|32440.1|32437.7|32427.6|32425.2|32442.6|32440.2|32419.6|32417.2|73
1652193200000|2022-05-10 14:33:20|32426.1|32423.7|32424.1|32421.7|32428.6|32426.2|32417.6|32415.2|27
1652193210000|2022-05-10 14:33:30|32427.1|32424.7|32417.1|32414.7|32427.6|32425.2|32417.1|32414.7|32
1652193220000|2022-05-10 14:33:40|32416.1|32413.7|32409.1|32406.7|32416.1|32413.7|32403.1|32400.7|243
1652193230000|2022-05-10 14:33:50|32408.6|32406.2|32391.1|32388.7|32412.6|32410.2|32389.1|32386.7|166
1652193240000|2022-05-10 14:34:00|32390.6|32388.2|32384.1|32381.7|32391.6|32389.2|32382.6|32380.2|285
1652193250000|2022-05-10 14:34:10|32383.6|32381.2|32391.1|32388.7|32398.1|32395.7|32382.6|32380.2|146
1652193260000|2022-05-10 14:34:20|32390.6|32388.2|32388.6|32386.2|32392.1|32389.7|32384.1|32381.7|50
1652193270000|2022-05-10 14:34:30|32389.1|32386.7|32412.1|32409.7|32412.1|32409.7|32387.6|32385.2|119
1652193280000|2022-05-10 14:34:40|32412.6|32410.2|32409.6|32407.2|32415.1|32412.7|32406.6|32404.2|52
1652193290000|2022-05-10 14:34:50|32410.1|32407.7|32415.6|32413.2|32416.1|32413.7|32408.6|32406.2|18
1652193300000|2022-05-10 14:35:00|32416.1|32413.7|32410.1|32407.7|32425.1|32422.7|32409.6|32407.2|85
1652193310000|2022-05-10 14:35:10|32410.6|32408.2|32405.1|32402.7|32412.1|32409.7|32404.6|32402.2|47
1652193320000|2022-05-10 14:35:20|32406.6|32404.2|32406.1|32403.7|32413.6|32411.2|32405.6|32403.2|40
1652193330000|2022-05-10 14:35:30|32407.6|32405.2|32408.6|32406.2|32413.6|32411.2|32407.1|32404.7|14
1652193340000|2022-05-10 14:35:40|32408.1|32405.7|32394.1|32391.7|32412.6|32410.2|32393.1|32390.7|58
1652193350000|2022-05-10 14:35:50|32394.6|32392.2|32394.6|32392.2|32398.1|32395.7|32388.1|32385.7|60
1652193360000|2022-05-10 14:36:00|32394.1|32391.7|32403.1|32400.7|32403.6|32401.2|32388.1|32385.7|57
1652193370000|2022-05-10 14:36:10|32404.6|32402.2|32394.1|32391.7|32407.1|32404.7|32393.1|32390.7|72
1652193380000|2022-05-10 14:36:20|32393.6|32391.2|32395.1|32392.7|32404.1|32401.7|32393.6|32391.2|44
1652193390000|2022-05-10 14:36:30|32395.6|32393.2|32387.1|32384.7|32396.6|32394.2|32386.1|32383.7|40
1652193400000|2022-05-10 14:36:40|32388.1|32385.7|32385.1|32382.7|32389.1|32386.7|32382.6|32380.2|276
1652193410000|2022-05-10 14:36:50|32384.6|32382.2|32386.1|32383.7|32389.1|32386.7|32383.1|32380.7|65
1652193420000|2022-05-10 14:37:00|32386.6|32384.2|32396.1|32393.7|32397.1|32394.7|32386.1|32383.7|75
1652193430000|2022-05-10 14:37:10|32396.6|32394.2|32378.1|32375.7|32397.1|32394.7|32376.1|32373.7|148
1652193440000|2022-05-10 14:37:20|32377.6|32375.2|32379.1|32376.7|32381.1|32378.7|32373.1|32370.7|92
1652193450000|2022-05-10 14:37:30|32378.6|32376.2|32388.6|32386.2|32392.6|32390.2|32378.6|32376.2|36
1652193460000|2022-05-10 14:37:40|32388.1|32385.7|32369.1|32366.7|32388.6|32386.2|32369.1|32366.7|99
1652193470000|2022-05-10 14:37:50|32370.1|32367.7|32364.1|32361.7|32373.6|32371.2|32362.6|32360.2|103
1652193480000|2022-05-10 14:38:00|32365.1|32362.7|32370.1|32367.7|32374.1|32371.7|32364.1|32361.7|75
1652193490000|2022-05-10 14:38:10|32371.6|32369.2|32356.1|32353.7|32372.6|32370.2|32355.6|32353.2|89
1652193500000|2022-05-10 14:38:20|32355.6|32353.2|32361.1|32358.7|32361.6|32359.2|32353.1|32350.7|67
1652193510000|2022-05-10 14:38:30|32356.6|32354.2|32356.1|32353.7|32358.1|32355.7|32353.6|32351.2|36
1652193520000|2022-05-10 14:38:40|32356.6|32354.2|32352.6|32350.2|32358.1|32355.7|32349.1|32346.7|28
1652193530000|2022-05-10 14:38:50|32353.1|32350.7|32350.1|32347.7|32354.1|32351.7|32347.1|32344.7|118
1652193540000|2022-05-10 14:39:00|32349.6|32347.2|32346.6|32344.2|32355.1|32352.7|32342.1|32339.7|73
1652193550000|2022-05-10 14:39:10|32347.1|32344.7|32353.1|32350.7|32353.1|32350.7|32344.1|32341.7|36
1652193560000|2022-05-10 14:39:20|32354.1|32351.7|32358.1|32355.7|32361.1|32358.7|32352.1|32349.7|78
1652193570000|2022-05-10 14:39:30|32357.6|32355.2|32346.6|32344.2|32357.6|32355.2|32345.6|32343.2|31
1652193580000|2022-05-10 14:39:40|32346.1|32343.7|32351.1|32348.7|32352.6|32350.2|32345.1|32342.7|31
1652193590000|2022-05-10 14:39:50|32350.6|32348.2|32347.6|32345.2|32352.6|32350.2|32343.1|32340.7|53
1652193600000|2022-05-10 14:40:00|32348.1|32345.7|32344.1|32341.7|32350.6|32348.2|32342.1|32339.7|44
1652193610000|2022-05-10 14:40:10|32344.6|32342.2|32345.6|32343.2|32359.1|32356.7|32343.6|32341.2|43
1652193620000|2022-05-10 14:40:20|32346.1|32343.7|32347.6|32345.2|32349.1|32346.7|32343.1|32340.7|28
1652193630000|2022-05-10 14:40:30|32347.1|32344.7|32345.6|32343.2|32353.1|32350.7|32345.6|32343.2|32
1652193640000|2022-05-10 14:40:40|32344.6|32342.2|32340.6|32338.2|32346.1|32343.7|32336.6|32334.2|63
1652193650000|2022-05-10 14:40:50|32340.1|32337.7|32316.1|32313.7|32340.6|32338.2|32314.6|32312.2|160
1652193660000|2022-05-10 14:41:00|32315.6|32313.2|32306.1|32303.7|32316.6|32314.2|32305.1|32302.7|96
1652193670000|2022-05-10 14:41:10|32305.6|32303.2|32307.1|32304.7|32307.1|32304.7|32297.1|32294.7|82
1652193680000|2022-05-10 14:41:20|32305.6|32303.2|32300.1|32297.7|32307.1|32304.7|32297.1|32294.7|53
1652193690000|2022-05-10 14:41:30|32299.6|32297.2|32285.1|32282.7|32304.6|32302.2|32278.6|32276.2|234
1652193700000|2022-05-10 14:41:40|32287.6|32285.2|32303.6|32301.2|32306.6|32304.2|32287.1|32284.7|232
1652193710000|2022-05-10 14:41:50|32303.1|32300.7|32312.1|32309.7|32312.1|32309.7|32296.6|32294.2|109
1652193720000|2022-05-10 14:42:00|32312.6|32310.2|32307.1|32304.7|32313.1|32310.7|32297.6|32295.2|83
1652193730000|2022-05-10 14:42:10|32306.6|32304.2|32312.6|32310.2|32314.6|32312.2|32299.6|32297.2|52
1652193740000|2022-05-10 14:42:20|32312.1|32309.7|32304.6|32302.2|32314.6|32312.2|32298.1|32295.7|34
1652193750000|2022-05-10 14:42:30|32305.1|32302.7|32305.1|32302.7|32310.1|32307.7|32303.1|32300.7|36
1652193760000|2022-05-10 14:42:40|32305.6|32303.2|32311.6|32309.2|32317.6|32315.2|32304.1|32301.7|85
1652193770000|2022-05-10 14:42:50|32311.1|32308.7|32310.6|32308.2|32314.1|32311.7|32306.1|32303.7|43
1652193780000|2022-05-10 14:43:00|32311.1|32308.7|32315.6|32313.2|32317.1|32314.7|32308.1|32305.7|86
1652193790000|2022-05-10 14:43:10|32315.1|32312.7|32307.6|32305.2|32318.6|32316.2|32305.1|32302.7|46
1652193800000|2022-05-10 14:43:20|32307.1|32304.7|32311.1|32308.7|32312.6|32310.2|32304.6|32302.2|29
1652193810000|2022-05-10 14:43:30|32311.6|32309.2|32327.6|32325.2|32332.6|32330.2|32311.6|32309.2|137
1652193820000|2022-05-10 14:43:40|32328.1|32325.7|32324.1|32321.7|32329.1|32326.7|32314.6|32312.2|38
1652193830000|2022-05-10 14:43:50|32323.6|32321.2|32342.6|32340.2|32355.1|32352.7|32323.1|32320.7|146
1652193840000|2022-05-10 14:44:00|32343.1|32340.7|32356.6|32354.2|32357.1|32354.7|32342.6|32340.2|133
1652193850000|2022-05-10 14:44:10|32354.1|32351.7|32354.1|32351.7|32361.1|32358.7|32349.6|32347.2|131
1652193860000|2022-05-10 14:44:20|32355.1|32352.7|32347.1|32344.7|32357.1|32354.7|32346.1|32343.7|137
1652193870000|2022-05-10 14:44:30|32346.6|32344.2|32343.1|32340.7|32347.1|32344.7|32335.1|32332.7|77
1652193880000|2022-05-10 14:44:40|32343.6|32341.2|32350.1|32347.7|32360.1|32357.7|32338.6|32336.2|120
1652193890000|2022-05-10 14:44:50|32350.6|32348.2|32364.6|32362.2|32366.1|32363.7|32349.1|32346.7|99
1652193900000|2022-05-10 14:45:00|32364.1|32361.7|32347.6|32345.2|32365.1|32362.7|32346.1|32343.7|78
1652193910000|2022-05-10 14:45:10|32347.1|32344.7|32360.1|32357.7|32361.6|32359.2|32347.1|32344.7|55
1652193920000|2022-05-10 14:45:20|32360.6|32358.2|32347.1|32344.7|32361.1|32358.7|32346.1|32343.7|37
1652193930000|2022-05-10 14:45:30|32349.1|32346.7|32334.1|32331.7|32352.1|32349.7|32326.1|32323.7|169
1652193940000|2022-05-10 14:45:40|32334.6|32332.2|32330.6|32328.2|32334.6|32332.2|32323.6|32321.2|136
1652193950000|2022-05-10 14:45:50|32331.1|32328.7|32344.1|32341.7|32344.6|32342.2|32329.6|32327.2|86
1652193960000|2022-05-10 14:46:00|32343.1|32340.7|32339.1|32336.7|32348.1|32345.7|32336.1|32333.7|52
1652193970000|2022-05-10 14:46:10|32339.6|32337.2|32329.1|32326.7|32341.6|32339.2|32328.1|32325.7|56
1652193980000|2022-05-10 14:46:20|32330.1|32327.7|32320.1|32317.7|32331.1|32328.7|32316.1|32313.7|82
1652193990000|2022-05-10 14:46:30|32319.6|32317.2|32310.6|32308.2|32321.1|32318.7|32310.1|32307.7|132
1652194000000|2022-05-10 14:46:40|32308.6|32306.2|32298.6|32296.2|32309.1|32306.7|32294.6|32292.2|90
1652194010000|2022-05-10 14:46:50|32300.1|32297.7|32305.1|32302.7|32306.6|32304.2|32296.1|32293.7|42
1652194020000|2022-05-10 14:47:00|32304.6|32302.2|32304.1|32301.7|32312.1|32309.7|32302.1|32299.7|142
1652194030000|2022-05-10 14:47:10|32303.6|32301.2|32294.1|32291.7|32305.1|32302.7|32292.1|32289.7|83
1652194040000|2022-05-10 14:47:20|32293.6|32291.2|32295.6|32293.2|32299.1|32296.7|32290.1|32287.7|57
1652194050000|2022-05-10 14:47:30|32296.1|32293.7|32295.1|32292.7|32301.1|32298.7|32292.6|32290.2|41
1652194060000|2022-05-10 14:47:40|32295.6|32293.2|32289.1|32286.7|32297.1|32294.7|32288.6|32286.2|36
1652194070000|2022-05-10 14:47:50|32288.6|32286.2|32283.1|32280.7|32289.1|32286.7|32273.6|32271.2|267
1652194080000|2022-05-10 14:48:00|32283.6|32281.2|32291.1|32288.7|32292.1|32289.7|32282.6|32280.2|63
1652194090000|2022-05-10 14:48:10|32291.6|32289.2|32285.1|32282.7|32296.1|32293.7|32280.1|32277.7|87
1652194100000|2022-05-10 14:48:20|32285.6|32283.2|32276.1|32273.7|32287.1|32284.7|32274.6|32272.2|47
1652194110000|2022-05-10 14:48:30|32276.6|32274.2|32273.1|32270.7|32280.1|32277.7|32270.1|32267.7|71
1652194120000|2022-05-10 14:48:40|32272.6|32270.2|32265.1|32262.7|32275.1|32272.7|32261.6|32259.2|125
1652194130000|2022-05-10 14:48:50|32264.6|32262.2|32248.1|32245.7|32265.1|32262.7|32240.1|32237.7|234
1652194140000|2022-05-10 14:49:00|32248.6|32246.2|32247.1|32244.7|32251.1|32248.7|32242.6|32240.2|96
1652194150000|2022-05-10 14:49:10|32247.6|32245.2|32252.1|32249.7|32252.1|32249.7|32238.1|32235.7|109
1652194160000|2022-05-10 14:49:20|32251.6|32249.2|32258.1|32255.7|32265.6|32263.2|32249.1|32246.7|156
1652194170000|2022-05-10 14:49:30|32257.6|32255.2|32267.1|32264.7|32272.6|32270.2|32256.1|32253.7|98
1652194180000|2022-05-10 14:49:40|32267.6|32265.2|32267.1|32264.7|32274.1|32271.7|32258.1|32255.7|76
1652194190000|2022-05-10 14:49:50|32266.6|32264.2|32274.1|32271.7|32275.1|32272.7|32257.1|32254.7|78
1652194200000|2022-05-10 14:50:00|32273.6|32271.2|32244.1|32241.7|32273.6|32271.2|32241.6|32239.2|127
1652194210000|2022-05-10 14:50:10|32243.6|32241.2|32246.1|32243.7|32246.1|32243.7|32237.6|32235.2|82
1652194220000|2022-05-10 14:50:20|32245.6|32243.2|32230.1|32227.7|32247.6|32245.2|32230.1|32227.7|196
1652194230000|2022-05-10 14:50:30|32229.1|32226.7|32226.6|32224.2|32235.1|32232.7|32224.1|32221.7|128
1652194240000|2022-05-10 14:50:40|32226.1|32223.7|32211.1|32208.7|32226.1|32223.7|32209.1|32206.7|420
1652194250000|2022-05-10 14:50:50|32212.1|32209.7|32226.1|32223.7|32226.1|32223.7|32202.6|32200.2|274
1652194260000|2022-05-10 14:51:00|32225.1|32222.7|32233.1|32230.7|32233.1|32230.7|32221.1|32218.7|120
1652194270000|2022-05-10 14:51:10|32233.6|32231.2|32239.1|32236.7|32243.1|32240.7|32229.1|32226.7|116
1652194280000|2022-05-10 14:51:20|32241.1|32238.7|32247.1|32244.7|32257.1|32254.7|32239.1|32236.7|155
1652194290000|2022-05-10 14:51:30|32249.1|32246.7|32252.1|32249.7|32256.1|32253.7|32241.6|32239.2|66
1652194300000|2022-05-10 14:51:40|32252.6|32250.2|32262.1|32259.7|32264.1|32261.7|32249.1|32246.7|83
1652194310000|2022-05-10 14:51:50|32261.1|32258.7|32274.6|32272.2|32281.1|32278.7|32260.1|32257.7|174
1652194320000|2022-05-10 14:52:00|32275.1|32272.7|32275.1|32272.7|32279.6|32277.2|32266.1|32263.7|133
1652194330000|2022-05-10 14:52:10|32274.1|32271.7|32283.1|32280.7|32285.6|32283.2|32267.1|32264.7|85
1652194340000|2022-05-10 14:52:20|32282.1|32279.7|32279.1|32276.7|32283.1|32280.7|32277.6|32275.2|45
1652194350000|2022-05-10 14:52:30|32280.1|32277.7|32258.1|32255.7|32282.1|32279.7|32258.1|32255.7|59
1652194360000|2022-05-10 14:52:40|32257.6|32255.2|32258.6|32256.2|32264.1|32261.7|32255.6|32253.2|52
1652194370000|2022-05-10 14:52:50|32259.1|32256.7|32262.1|32259.7|32269.1|32266.7|32255.1|32252.7|41
1652194380000|2022-05-10 14:53:00|32263.1|32260.7|32254.1|32251.7|32263.1|32260.7|32247.6|32245.2|114
1652194390000|2022-05-10 14:53:10|32255.1|32252.7|32262.1|32259.7|32262.1|32259.7|32251.1|32248.7|42
1652194400000|2022-05-10 14:53:20|32260.1|32257.7|32260.1|32257.7|32271.1|32268.7|32258.1|32255.7|33
1652194410000|2022-05-10 14:53:30|32259.6|32257.2|32278.1|32275.7|32281.1|32278.7|32257.1|32254.7|85
1652194420000|2022-05-10 14:53:40|32277.6|32275.2|32281.1|32278.7|32289.1|32286.7|32276.6|32274.2|165
1652194430000|2022-05-10 14:53:50|32280.6|32278.2|32287.1|32284.7|32288.1|32285.7|32279.1|32276.7|65
1652194440000|2022-05-10 14:54:00|32286.1|32283.7|32295.1|32292.7|32301.1|32298.7|32283.6|32281.2|101
1652194450000|2022-05-10 14:54:10|32294.6|32292.2|32313.1|32310.7|32314.1|32311.7|32294.6|32292.2|155
1652194460000|2022-05-10 14:54:20|32315.1|32312.7|32312.1|32309.7|32316.1|32313.7|32303.1|32300.7|101
1652194470000|2022-05-10 14:54:30|32311.1|32308.7|32318.1|32315.7|32323.1|32320.7|32311.1|32308.7|145
1652194480000|2022-05-10 14:54:40|32317.6|32315.2|32311.1|32308.7|32323.1|32320.7|32307.1|32304.7|124
1652194490000|2022-05-10 14:54:50|32311.6|32309.2|32310.1|32307.7|32313.6|32311.2|32305.1|32302.7|57
1652194500000|2022-05-10 14:55:00|32306.1|32303.7|32302.1|32299.7|32306.1|32303.7|32294.1|32291.7|154
1652194510000|2022-05-10 14:55:10|32301.1|32298.7|32278.1|32275.7|32304.1|32301.7|32278.1|32275.7|65
1652194520000|2022-05-10 14:55:20|32280.1|32277.7|32277.1|32274.7|32285.1|32282.7|32270.6|32268.2|99
1652194530000|2022-05-10 14:55:30|32276.1|32273.7|32278.1|32275.7|32283.1|32280.7|32272.6|32270.2|45
1652194540000|2022-05-10 14:55:40|32280.1|32277.7|32277.1|32274.7|32285.6|32283.2|32275.1|32272.7|26
1652194550000|2022-05-10 14:55:50|32276.1|32273.7|32280.1|32277.7|32287.1|32284.7|32271.1|32268.7|115
1652194560000|2022-05-10 14:56:00|32279.6|32277.2|32284.6|32282.2|32293.1|32290.7|32276.1|32273.7|58
1652194570000|2022-05-10 14:56:10|32285.1|32282.7|32301.1|32298.7|32312.6|32310.2|32283.1|32280.7|78
1652194580000|2022-05-10 14:56:20|32300.6|32298.2|32284.6|32282.2|32300.6|32298.2|32282.1|32279.7|74
1652194590000|2022-05-10 14:56:30|32284.1|32281.7|32291.1|32288.7|32295.6|32293.2|32279.1|32276.7|35
1652194600000|2022-05-10 14:56:40|32290.6|32288.2|32304.1|32301.7|32306.1|32303.7|32283.6|32281.2|35
1652194610000|2022-05-10 14:56:50|32303.6|32301.2|32293.1|32290.7|32303.6|32301.2|32285.6|32283.2|20
1652194620000|2022-05-10 14:57:00|32292.1|32289.7|32284.1|32281.7|32300.1|32297.7|32282.6|32280.2|48
1652194630000|2022-05-10 14:57:10|32283.6|32281.2|32277.1|32274.7|32290.1|32287.7|32270.1|32267.7|56
1652194640000|2022-05-10 14:57:20|32277.6|32275.2|32278.1|32275.7|32284.1|32281.7|32267.1|32264.7|73
1652194650000|2022-05-10 14:57:30|32277.6|32275.2|32272.1|32269.7|32280.1|32277.7|32266.6|32264.2|50
1652194660000|2022-05-10 14:57:40|32271.6|32269.2|32288.1|32285.7|32288.1|32285.7|32270.1|32267.7|31
1652194670000|2022-05-10 14:57:50|32286.1|32283.7|32290.1|32287.7|32292.1|32289.7|32282.1|32279.7|27
1652194680000|2022-05-10 14:58:00|32289.6|32287.2|32300.1|32297.7|32306.1|32303.7|32289.1|32286.7|63
1652194690000|2022-05-10 14:58:10|32299.6|32297.2|32310.1|32307.7|32312.1|32309.7|32299.6|32297.2|112
1652194700000|2022-05-10 14:58:20|32311.1|32308.7|32297.1|32294.7|32311.1|32308.7|32296.6|32294.2|65
1652194710000|2022-05-10 14:58:30|32297.6|32295.2|32311.1|32308.7|32316.6|32314.2|32296.1|32293.7|43
1652194720000|2022-05-10 14:58:40|32311.6|32309.2|32307.1|32304.7|32317.1|32314.7|32306.1|32303.7|46
1652194730000|2022-05-10 14:58:50|32307.6|32305.2|32323.1|32320.7|32324.1|32321.7|32303.6|32301.2|97
1652194740000|2022-05-10 14:59:00|32324.1|32321.7|32301.1|32298.7|32324.1|32321.7|32293.6|32291.2|87
1652194750000|2022-05-10 14:59:10|32300.1|32297.7|32287.1|32284.7|32303.6|32301.2|32286.1|32283.7|73
1652194760000|2022-05-10 14:59:20|32286.1|32283.7|32272.1|32269.7|32289.1|32286.7|32264.1|32261.7|127
1652194770000|2022-05-10 14:59:30|32271.6|32269.2|32273.1|32270.7|32275.1|32272.7|32264.1|32261.7|60
1652194780000|2022-05-10 14:59:40|32274.1|32271.7|32284.6|32282.2|32286.6|32284.2|32274.1|32271.7|70
1652194790000|2022-05-10 14:59:50|32284.1|32281.7|32272.1|32269.7|32290.1|32287.7|32269.1|32266.7|92
1652194800000|2022-05-10 15:00:00|32270.1|32267.7|32274.1|32271.7|32284.1|32281.7|32261.1|32258.7|83
1652194810000|2022-05-10 15:00:10|32274.6|32272.2|32261.1|32258.7|32283.6|32281.2|32259.1|32256.7|62
1652194820000|2022-05-10 15:00:20|32261.6|32259.2|32281.1|32278.7|32283.1|32280.7|32257.1|32254.7|95
1652194830000|2022-05-10 15:00:30|32280.6|32278.2|32268.1|32265.7|32283.1|32280.7|32263.1|32260.7|34
1652194840000|2022-05-10 15:00:40|32268.6|32266.2|32264.6|32262.2|32274.1|32271.7|32261.1|32258.7|63
1652194850000|2022-05-10 15:00:50|32263.1|32260.7|32249.1|32246.7|32266.6|32264.2|32245.1|32242.7|88
1652194860000|2022-05-10 15:01:00|32252.1|32249.7|32263.1|32260.7|32273.1|32270.7|32252.1|32249.7|88
1652194870000|2022-05-10 15:01:10|32261.1|32258.7|32277.6|32275.2|32278.1|32275.7|32260.1|32257.7|31
1652194880000|2022-05-10 15:01:20|32278.1|32275.7|32277.1|32274.7|32279.1|32276.7|32266.1|32263.7|47
1652194890000|2022-05-10 15:01:30|32276.6|32274.2|32286.1|32283.7|32297.1|32294.7|32273.1|32270.7|108
1652194900000|2022-05-10 15:01:40|32286.6|32284.2|32280.1|32277.7|32291.1|32288.7|32279.1|32276.7|33
1652194910000|2022-05-10 15:01:50|32280.6|32278.2|32283.1|32280.7|32285.1|32282.7|32274.1|32271.7|35
1652194920000|2022-05-10 15:02:00|32281.1|32278.7|32281.1|32278.7|32296.1|32293.7|32278.6|32276.2|41
1652194930000|2022-05-10 15:02:10|32281.6|32279.2|32279.1|32276.7|32293.1|32290.7|32279.1|32276.7|56
1652194940000|2022-05-10 15:02:20|32278.6|32276.2|32314.6|32312.2|32337.6|32335.2|32278.6|32276.2|295
1652194950000|2022-05-10 15:02:30|32315.1|32312.7|32300.1|32297.7|32316.1|32313.7|32293.1|32290.7|82
1652194960000|2022-05-10 15:02:40|32299.1|32296.7|32300.1|32297.7|32305.1|32302.7|32297.1|32294.7|35
1652194970000|2022-05-10 15:02:50|32299.1|32296.7|32292.6|32290.2|32308.1|32305.7|32290.1|32287.7|57
1652194980000|2022-05-10 15:03:00|32291.1|32288.7|32285.1|32282.7|32300.1|32297.7|32284.1|32281.7|76
1652194990000|2022-05-10 15:03:10|32284.6|32282.2|32291.1|32288.7|32294.1|32291.7|32282.6|32280.2|41
1652195000000|2022-05-10 15:03:20|32290.1|32287.7|32264.1|32261.7|32292.1|32289.7|32261.1|32258.7|100
1652195010000|2022-05-10 15:03:30|32263.1|32260.7|32257.1|32254.7|32271.1|32268.7|32254.1|32251.7|85
1652195020000|2022-05-10 15:03:40|32256.1|32253.7|32238.1|32235.7|32256.1|32253.7|32232.1|32229.7|119
1652195030000|2022-05-10 15:03:50|32238.6|32236.2|32224.1|32221.7|32241.1|32238.7|32219.1|32216.7|143
1652195040000|2022-05-10 15:04:00|32222.1|32219.7|32205.1|32202.7|32224.1|32221.7|32201.1|32198.7|219
1652195050000|2022-05-10 15:04:10|32204.6|32202.2|32220.1|32217.7|32227.1|32224.7|32203.6|32201.2|152
1652195060000|2022-05-10 15:04:20|32220.6|32218.2|32213.1|32210.7|32224.1|32221.7|32207.6|32205.2|86
1652195070000|2022-05-10 15:04:30|32212.6|32210.2|32208.6|32206.2|32219.1|32216.7|32205.6|32203.2|123
1652195080000|2022-05-10 15:04:40|32208.1|32205.7|32209.6|32207.2|32226.6|32224.2|32207.1|32204.7|101
1652195090000|2022-05-10 15:04:50|32208.6|32206.2|32238.1|32235.7|32239.1|32236.7|32208.6|32206.2|93
1652195100000|2022-05-10 15:05:00|32237.6|32235.2|32228.6|32226.2|32243.1|32240.7|32224.1|32221.7|103
1652195110000|2022-05-10 15:05:10|32226.1|32223.7|32227.1|32224.7|32231.1|32228.7|32219.6|32217.2|102
1652195120000|2022-05-10 15:05:20|32226.1|32223.7|32213.1|32210.7|32226.6|32224.2|32212.1|32209.7|55
1652195130000|2022-05-10 15:05:30|32212.6|32210.2|32202.1|32199.7|32222.1|32219.7|32201.6|32199.2|89
1652195140000|2022-05-10 15:05:40|32200.1|32197.7|32187.1|32184.7|32206.1|32203.7|32184.1|32181.7|372
1652195150000|2022-05-10 15:05:50|32188.1|32185.7|32190.6|32188.2|32195.1|32192.7|32186.1|32183.7|90
1652195160000|2022-05-10 15:06:00|32190.1|32187.7|32172.1|32169.7|32190.1|32187.7|32166.1|32163.7|161
1652195170000|2022-05-10 15:06:10|32171.6|32169.2|32175.1|32172.7|32178.1|32175.7|32167.1|32164.7|83
1652195180000|2022-05-10 15:06:20|32175.6|32173.2|32181.6|32179.2|32193.6|32191.2|32171.1|32168.7|260
1652195190000|2022-05-10 15:06:30|32182.1|32179.7|32185.1|32182.7|32196.1|32193.7|32179.6|32177.2|138
1652195200000|2022-05-10 15:06:40|32185.6|32183.2|32199.1|32196.7|32203.1|32200.7|32185.6|32183.2|120
1652195210000|2022-05-10 15:06:50|32198.1|32195.7|32185.1|32182.7|32202.1|32199.7|32179.6|32177.2|70
1652195220000|2022-05-10 15:07:00|32185.6|32183.2|32188.1|32185.7|32190.1|32187.7|32181.1|32178.7|49
1652195230000|2022-05-10 15:07:10|32187.1|32184.7|32185.6|32183.2|32194.1|32191.7|32183.6|32181.2|54
1652195240000|2022-05-10 15:07:20|32189.1|32186.7|32183.6|32181.2|32201.1|32198.7|32175.6|32173.2|89
1652195250000|2022-05-10 15:07:30|32183.1|32180.7|32179.6|32177.2|32189.6|32187.2|32175.6|32173.2|83
1652195260000|2022-05-10 15:07:40|32178.1|32175.7|32175.1|32172.7|32184.6|32182.2|32172.6|32170.2|45
1652195270000|2022-05-10 15:07:50|32175.6|32173.2|32167.1|32164.7|32178.1|32175.7|32161.6|32159.2|92
1652195280000|2022-05-10 15:08:00|32166.6|32164.2|32182.1|32179.7|32182.1|32179.7|32163.6|32161.2|103
1652195290000|2022-05-10 15:08:10|32182.6|32180.2|32172.1|32169.7|32187.1|32184.7|32167.6|32165.2|72
1652195300000|2022-05-10 15:08:20|32172.6|32170.2|32169.6|32167.2|32175.6|32173.2|32168.1|32165.7|55
1652195310000|2022-05-10 15:08:30|32169.1|32166.7|32171.6|32169.2|32177.1|32174.7|32167.1|32164.7|56
1652195320000|2022-05-10 15:08:40|32172.6|32170.2|32180.1|32177.7|32181.1|32178.7|32169.1|32166.7|53
1652195330000|2022-05-10 15:08:50|32179.1|32176.7|32170.1|32167.7|32179.1|32176.7|32169.1|32166.7|44
1652195340000|2022-05-10 15:09:00|32165.6|32163.2|32157.1|32154.7|32172.1|32169.7|32155.1|32152.7|198
1652195350000|2022-05-10 15:09:10|32156.6|32154.2|32156.6|32154.2|32182.1|32179.7|32154.6|32152.2|143
1652195360000|2022-05-10 15:09:20|32156.1|32153.7|32171.1|32168.7|32176.1|32173.7|32155.1|32152.7|127
1652195370000|2022-05-10 15:09:30|32170.6|32168.2|32158.1|32155.7|32171.6|32169.2|32157.1|32154.7|66
1652195380000|2022-05-10 15:09:40|32157.6|32155.2|32157.1|32154.7|32163.1|32160.7|32149.1|32146.7|70
1652195390000|2022-05-10 15:09:50|32156.1|32153.7|32160.1|32157.7|32164.1|32161.7|32148.1|32145.7|80
1652195400000|2022-05-10 15:10:00|32159.6|32157.2|32147.1|32144.7|32161.6|32159.2|32144.6|32142.2|112
1652195410000|2022-05-10 15:10:10|32148.1|32145.7|32136.1|32133.7|32154.1|32151.7|32133.6|32131.2|132
1652195420000|2022-05-10 15:10:20|32135.6|32133.2|32141.1|32138.7|32142.1|32139.7|32130.1|32127.7|101
1652195430000|2022-05-10 15:10:30|32141.6|32139.2|32143.1|32140.7|32149.1|32146.7|32137.1|32134.7|93
1652195440000|2022-05-10 15:10:40|32142.6|32140.2|32133.1|32130.7|32143.1|32140.7|32131.6|32129.2|82
1652195450000|2022-05-10 15:10:50|32133.6|32131.2|32178.1|32175.7|32189.1|32186.7|32127.1|32124.7|338
1652195460000|2022-05-10 15:11:00|32179.1|32176.7|32185.1|32182.7|32190.6|32188.2|32163.1|32160.7|168
1652195470000|2022-05-10 15:11:10|32186.1|32183.7|32184.1|32181.7|32193.1|32190.7|32178.6|32176.2|164
1652195480000|2022-05-10 15:11:20|32185.1|32182.7|32175.1|32172.7|32193.1|32190.7|32173.6|32171.2|158
1652195490000|2022-05-10 15:11:30|32174.6|32172.2|32172.1|32169.7|32182.1|32179.7|32172.1|32169.7|50
1652195500000|2022-05-10 15:11:40|32169.1|32166.7|32172.1|32169.7|32176.6|32174.2|32158.1|32155.7|88
1652195510000|2022-05-10 15:11:50|32173.1|32170.7|32166.1|32163.7|32180.1|32177.7|32165.6|32163.2|45
1652195520000|2022-05-10 15:12:00|32165.1|32162.7|32176.1|32173.7|32182.6|32180.2|32163.6|32161.2|92
1652195530000|2022-05-10 15:12:10|32176.6|32174.2|32171.6|32169.2|32184.1|32181.7|32169.1|32166.7|65
1652195540000|2022-05-10 15:12:20|32172.1|32169.7|32166.6|32164.2|32176.6|32174.2|32165.6|32163.2|43
1652195550000|2022-05-10 15:12:30|32166.1|32163.7|32170.1|32167.7|32182.1|32179.7|32163.1|32160.7|49
1652195560000|2022-05-10 15:12:40|32171.1|32168.7|32190.1|32187.7|32194.1|32191.7|32167.6|32165.2|102
1652195570000|2022-05-10 15:12:50|32190.6|32188.2|32187.6|32185.2|32192.1|32189.7|32181.6|32179.2|34
1652195580000|2022-05-10 15:13:00|32188.1|32185.7|32179.1|32176.7|32188.1|32185.7|32167.1|32164.7|76
1652195590000|2022-05-10 15:13:10|32178.1|32175.7|32181.1|32178.7|32184.1|32181.7|32173.1|32170.7|108
1652195600000|2022-05-10 15:13:20|32180.6|32178.2|32176.1|32173.7|32184.1|32181.7|32165.1|32162.7|57
1652195610000|2022-05-10 15:13:30|32176.6|32174.2|32166.1|32163.7|32177.1|32174.7|32163.1|32160.7|50
1652195620000|2022-05-10 15:13:40|32165.6|32163.2|32165.1|32162.7|32174.6|32172.2|32159.6|32157.2|63
1652195630000|2022-05-10 15:13:50|32164.1|32161.7|32157.1|32154.7|32170.1|32167.7|32156.1|32153.7|108
1652195640000|2022-05-10 15:14:00|32157.6|32155.2|32152.1|32149.7|32162.6|32160.2|32145.1|32142.7|127
1652195650000|2022-05-10 15:14:10|32151.1|32148.7|32146.6|32144.2|32153.1|32150.7|32143.1|32140.7|82
1652195660000|2022-05-10 15:14:20|32147.1|32144.7|32146.6|32144.2|32159.1|32156.7|32142.1|32139.7|119
1652195670000|2022-05-10 15:14:30|32146.1|32143.7|32137.1|32134.7|32151.1|32148.7|32131.1|32128.7|224
1652195680000|2022-05-10 15:14:40|32135.1|32132.7|32129.6|32127.2|32136.1|32133.7|32125.6|32123.2|101
1652195690000|2022-05-10 15:14:50|32130.1|32127.7|32119.1|32116.7|32131.1|32128.7|32116.6|32114.2|121
1652195700000|2022-05-10 15:15:00|32118.6|32116.2|32115.6|32113.2|32120.6|32118.2|32112.1|32109.7|168
1652195710000|2022-05-10 15:15:10|32117.1|32114.7|32099.1|32096.7|32118.1|32115.7|32098.6|32096.2|125
1652195720000|2022-05-10 15:15:20|32103.1|32100.7|32117.1|32114.7|32117.6|32115.2|32102.1|32099.7|98
1652195730000|2022-05-10 15:15:30|32117.6|32115.2|32102.1|32099.7|32124.1|32121.7|32094.1|32091.7|144
1652195740000|2022-05-10 15:15:40|32105.1|32102.7|32096.6|32094.2|32106.1|32103.7|32093.6|32091.2|64
1652195750000|2022-05-10 15:15:50|32096.1|32093.7|32097.1|32094.7|32112.1|32109.7|32090.6|32088.2|102
1652195760000|2022-05-10 15:16:00|32096.6|32094.2|32115.1|32112.7|32115.1|32112.7|32095.1|32092.7|81
1652195770000|2022-05-10 15:16:10|32115.6|32113.2|32120.6|32118.2|32136.1|32133.7|32112.1|32109.7|137
1652195780000|2022-05-10 15:16:20|32122.1|32119.7|32104.1|32101.7|32124.1|32121.7|32095.1|32092.7|107
1652195790000|2022-05-10 15:16:30|32105.1|32102.7|32126.1|32123.7|32127.1|32124.7|32099.6|32097.2|95
1652195800000|2022-05-10 15:16:40|32126.6|32124.2|32126.1|32123.7|32130.1|32127.7|32118.1|32115.7|58
1652195810000|2022-05-10 15:16:50|32127.1|32124.7|32158.1|32155.7|32159.1|32156.7|32127.1|32124.7|134
1652195820000|2022-05-10 15:17:00|32158.6|32156.2|32162.1|32159.7|32176.6|32174.2|32155.1|32152.7|193
1652195830000|2022-05-10 15:17:10|32163.1|32160.7|32162.1|32159.7|32171.1|32168.7|32162.1|32159.7|73
1652195840000|2022-05-10 15:17:20|32162.6|32160.2|32163.1|32160.7|32176.1|32173.7|32150.1|32147.7|86
1652195850000|2022-05-10 15:17:30|32162.1|32159.7|32145.1|32142.7|32165.1|32162.7|32144.6|32142.2|69
1652195860000|2022-05-10 15:17:40|32144.6|32142.2|32142.6|32140.2|32160.6|32158.2|32142.1|32139.7|86
1652195870000|2022-05-10 15:17:50|32142.1|32139.7|32143.1|32140.7|32150.1|32147.7|32137.6|32135.2|42
1652195880000|2022-05-10 15:18:00|32142.6|32140.2|32164.6|32162.2|32173.1|32170.7|32136.1|32133.7|174
1652195890000|2022-05-10 15:18:10|32163.6|32161.2|32167.1|32164.7|32171.1|32168.7|32160.1|32157.7|66
1652195900000|2022-05-10 15:18:20|32166.6|32164.2|32155.1|32152.7|32167.1|32164.7|32152.1|32149.7|94
1652195910000|2022-05-10 15:18:30|32154.6|32152.2|32160.6|32158.2|32162.6|32160.2|32151.1|32148.7|86
1652195920000|2022-05-10 15:18:40|32160.1|32157.7|32165.6|32163.2|32165.6|32163.2|32155.6|32153.2|41
1652195930000|2022-05-10 15:18:50|32165.1|32162.7|32179.6|32177.2|32182.1|32179.7|32163.1|32160.7|82
1652195940000|2022-05-10 15:19:00|32179.1|32176.7|32176.1|32173.7|32191.1|32188.7|32172.1|32169.7|198
1652195950000|2022-05-10 15:19:10|32174.1|32171.7|32177.1|32174.7|32181.1|32178.7|32170.6|32168.2|73
1652195960000|2022-05-10 15:19:20|32176.6|32174.2|32176.1|32173.7|32180.6|32178.2|32170.6|32168.2|53
1652195970000|2022-05-10 15:19:30|32175.1|32172.7|32187.1|32184.7|32190.6|32188.2|32173.6|32171.2|77
1652195980000|2022-05-10 15:19:40|32188.1|32185.7|32191.1|32188.7|32206.1|32203.7|32182.1|32179.7|186
1652195990000|2022-05-10 15:19:50|32191.6|32189.2|32201.1|32198.7|32203.6|32201.2|32191.1|32188.7|121
1652196000000|2022-05-10 15:20:00|32202.1|32199.7|32195.1|32192.7|32206.1|32203.7|32193.1|32190.7|179
1652196010000|2022-05-10 15:20:10|32194.6|32192.2|32191.1|32188.7|32196.1|32193.7|32189.6|32187.2|36
1652196020000|2022-05-10 15:20:20|32190.6|32188.2|32170.1|32167.7|32195.1|32192.7|32164.1|32161.7|188
1652196030000|2022-05-10 15:20:30|32169.6|32167.2|32181.1|32178.7|32182.1|32179.7|32167.6|32165.2|103
1652196040000|2022-05-10 15:20:40|32182.1|32179.7|32182.1|32179.7|32187.1|32184.7|32177.1|32174.7|76
1652196050000|2022-05-10 15:20:50|32182.6|32180.2|32192.1|32189.7|32194.1|32191.7|32180.1|32177.7|58
1652196060000|2022-05-10 15:21:00|32191.6|32189.2|32186.1|32183.7|32195.1|32192.7|32183.1|32180.7|56
1652196070000|2022-05-10 15:21:10|32186.6|32184.2|32172.1|32169.7|32187.1|32184.7|32169.1|32166.7|56
1652196080000|2022-05-10 15:21:20|32171.6|32169.2|32170.6|32168.2|32178.6|32176.2|32169.1|32166.7|57
1652196090000|2022-05-10 15:21:30|32171.1|32168.7|32172.1|32169.7|32178.1|32175.7|32167.1|32164.7|50
1652196100000|2022-05-10 15:21:40|32173.6|32171.2|32165.6|32163.2|32182.1|32179.7|32164.1|32161.7|98
1652196110000|2022-05-10 15:21:50|32165.1|32162.7|32171.6|32169.2|32176.1|32173.7|32165.1|32162.7|56
1652196120000|2022-05-10 15:22:00|32172.1|32169.7|32181.1|32178.7|32181.6|32179.2|32167.1|32164.7|61
1652196130000|2022-05-10 15:22:10|32181.6|32179.2|32176.1|32173.7|32187.1|32184.7|32175.1|32172.7|54
1652196140000|2022-05-10 15:22:20|32176.6|32174.2|32190.1|32187.7|32195.6|32193.2|32175.6|32173.2|103
1652196150000|2022-05-10 15:22:30|32193.1|32190.7|32195.1|32192.7|32198.1|32195.7|32185.6|32183.2|164
1652196160000|2022-05-10 15:22:40|32195.6|32193.2|32188.1|32185.7|32199.1|32196.7|32187.1|32184.7|52
1652196170000|2022-05-10 15:22:50|32188.6|32186.2|32191.1|32188.7|32193.1|32190.7|32175.1|32172.7|83
1652196180000|2022-05-10 15:23:00|32191.6|32189.2|32183.6|32181.2|32193.1|32190.7|32181.1|32178.7|78
1652196190000|2022-05-10 15:23:10|32183.1|32180.7|32179.6|32177.2|32186.1|32183.7|32173.1|32170.7|47
1652196200000|2022-05-10 15:23:20|32179.1|32176.7|32169.6|32167.2|32182.1|32179.7|32168.1|32165.7|44
1652196210000|2022-05-10 15:23:30|32169.1|32166.7|32154.1|32151.7|32169.1|32166.7|32143.1|32140.7|99
1652196220000|2022-05-10 15:23:40|32153.6|32151.2|32153.1|32150.7|32160.1|32157.7|32148.1|32145.7|50
1652196230000|2022-05-10 15:23:50|32153.6|32151.2|32166.6|32164.2|32168.1|32165.7|32151.6|32149.2|24
1652196240000|2022-05-10 15:24:00|32167.1|32164.7|32153.1|32150.7|32172.1|32169.7|32150.1|32147.7|84
1652196250000|2022-05-10 15:24:10|32153.6|32151.2|32149.1|32146.7|32156.1|32153.7|32143.1|32140.7|34
1652196260000|2022-05-10 15:24:20|32148.6|32146.2|32132.1|32129.7|32151.1|32148.7|32129.1|32126.7|75
1652196270000|2022-05-10 15:24:30|32132.6|32130.2|32123.1|32120.7|32133.1|32130.7|32120.6|32118.2|60
1652196280000|2022-05-10 15:24:40|32122.1|32119.7|32114.6|32112.2|32123.1|32120.7|32109.6|32107.2|54
1652196290000|2022-05-10 15:24:50|32115.1|32112.7|32119.6|32117.2|32120.1|32117.7|32110.1|32107.7|41
1652196300000|2022-05-10 15:25:00|32119.1|32116.7|32110.6|32108.2|32124.1|32121.7|32105.1|32102.7|177
1652196310000|2022-05-10 15:25:10|32111.1|32108.7|32114.1|32111.7|32119.1|32116.7|32105.1|32102.7|91
1652196320000|2022-05-10 15:25:20|32114.6|32112.2|32130.1|32127.7|32130.1|32127.7|32114.1|32111.7|80
1652196330000|2022-05-10 15:25:30|32128.6|32126.2|32110.1|32107.7|32129.1|32126.7|32109.1|32106.7|56
1652196340000|2022-05-10 15:25:40|32109.6|32107.2|32102.6|32100.2|32109.6|32107.2|32099.1|32096.7|121
1652196350000|2022-05-10 15:25:50|32102.1|32099.7|32092.1|32089.7|32102.1|32099.7|32089.6|32087.2|123
1652196360000|2022-05-10 15:26:00|32093.1|32090.7|32109.1|32106.7|32111.1|32108.7|32091.6|32089.2|107
1652196370000|2022-05-10 15:26:10|32108.6|32106.2|32094.6|32092.2|32114.1|32111.7|32094.6|32092.2|61
1652196380000|2022-05-10 15:26:20|32093.6|32091.2|32099.1|32096.7|32099.6|32097.2|32093.1|32090.7|40
1652196390000|2022-05-10 15:26:30|32098.6|32096.2|32099.1|32096.7|32112.6|32110.2|32094.1|32091.7|54
1652196400000|2022-05-10 15:26:40|32099.6|32097.2|32110.1|32107.7|32110.1|32107.7|32096.1|32093.7|64
1652196410000|2022-05-10 15:26:50|32109.6|32107.2|32121.6|32119.2|32126.1|32123.7|32108.6|32106.2|47
1652196420000|2022-05-10 15:27:00|32122.1|32119.7|32134.1|32131.7|32134.1|32131.7|32120.6|32118.2|65
1652196430000|2022-05-10 15:27:10|32134.6|32132.2|32148.1|32145.7|32150.1|32147.7|32130.6|32128.2|102
1652196440000|2022-05-10 15:27:20|32148.6|32146.2|32158.6|32156.2|32169.6|32167.2|32145.1|32142.7|92
1652196450000|2022-05-10 15:27:30|32159.1|32156.7|32141.1|32138.7|32162.1|32159.7|32141.1|32138.7|111
1652196460000|2022-05-10 15:27:40|32140.1|32137.7|32139.6|32137.2|32146.6|32144.2|32135.6|32133.2|31
1652196470000|2022-05-10 15:27:50|32139.1|32136.7|32146.6|32144.2|32153.6|32151.2|32135.6|32133.2|58
1652196480000|2022-05-10 15:28:00|32145.1|32142.7|32144.1|32141.7|32156.1|32153.7|32140.6|32138.2|52
1652196490000|2022-05-10 15:28:10|32144.6|32142.2|32124.6|32122.2|32146.1|32143.7|32124.6|32122.2|33
1652196500000|2022-05-10 15:28:20|32125.6|32123.2|32111.6|32109.2|32131.1|32128.7|32099.6|32097.2|82
1652196510000|2022-05-10 15:28:30|32112.1|32109.7|32104.1|32101.7|32114.1|32111.7|32101.1|32098.7|15
1652196520000|2022-05-10 15:28:40|32104.6|32102.2|32096.1|32093.7|32104.6|32102.2|32096.1|32093.7|34
1652196530000|2022-05-10 15:28:50|32095.6|32093.2|32090.1|32087.7|32095.6|32093.2|32087.1|32084.7|118
1652196540000|2022-05-10 15:29:00|32089.6|32087.2|32091.6|32089.2|32094.1|32091.7|32085.1|32082.7|49
1652196550000|2022-05-10 15:29:10|32091.1|32088.7|32077.6|32075.2|32092.6|32090.2|32076.1|32073.7|214
1652196560000|2022-05-10 15:29:20|32078.1|32075.7|32136.6|32134.2|32136.6|32134.2|32071.1|32068.7|211
1652196570000|2022-05-10 15:29:30|32136.1|32133.7|32138.6|32136.2|32146.1|32143.7|32126.6|32124.2|111
1652196580000|2022-05-10 15:29:40|32138.1|32135.7|32160.6|32158.2|32163.6|32161.2|32136.6|32134.2|115
1652196590000|2022-05-10 15:29:50|32162.1|32159.7|32165.1|32162.7|32169.6|32167.2|32148.6|32146.2|73
1652196600000|2022-05-10 15:30:00|32166.6|32164.2|32142.6|32140.2|32167.6|32165.2|32140.1|32137.7|101
1652196610000|2022-05-10 15:30:10|32142.1|32139.7|32132.1|32129.7|32143.6|32141.2|32131.1|32128.7|105
1652196620000|2022-05-10 15:30:20|32131.6|32129.2|32153.6|32151.2|32154.6|32152.2|32123.1|32120.7|87
1652196630000|2022-05-10 15:30:30|32155.1|32152.7|32160.1|32157.7|32175.1|32172.7|32154.6|32152.2|106
1652196640000|2022-05-10 15:30:40|32159.6|32157.2|32152.6|32150.2|32159.6|32157.2|32145.1|32142.7|68
1652196650000|2022-05-10 15:30:50|32153.1|32150.7|32152.1|32149.7|32157.1|32154.7|32138.6|32136.2|56
1652196660000|2022-05-10 15:31:00|32151.1|32148.7|32145.1|32142.7|32152.6|32150.2|32136.6|32134.2|37
1652196670000|2022-05-10 15:31:10|32145.6|32143.2|32146.6|32144.2|32157.1|32154.7|32143.6|32141.2|24
1652196680000|2022-05-10 15:31:20|32147.1|32144.7|32164.6|32162.2|32169.6|32167.2|32143.1|32140.7|61
1652196690000|2022-05-10 15:31:30|32164.1|32161.7|32164.1|32161.7|32168.1|32165.7|32144.1|32141.7|101
1652196700000|2022-05-10 15:31:40|32165.1|32162.7|32169.6|32167.2|32174.6|32172.2|32159.6|32157.2|70
1652196710000|2022-05-10 15:31:50|32169.1|32166.7|32155.6|32153.2|32169.1|32166.7|32154.6|32152.2|54
1652196720000|2022-05-10 15:32:00|32154.6|32152.2|32160.1|32157.7|32163.6|32161.2|32150.1|32147.7|59
1652196730000|2022-05-10 15:32:10|32158.6|32156.2|32134.6|32132.2|32158.6|32156.2|32133.1|32130.7|114
1652196740000|2022-05-10 15:32:20|32135.1|32132.7|32111.6|32109.2|32136.6|32134.2|32108.6|32106.2|98
1652196750000|2022-05-10 15:32:30|32111.1|32108.7|32115.6|32113.2|32118.1|32115.7|32109.1|32106.7|34
1652196760000|2022-05-10 15:32:40|32115.1|32112.7|32090.1|32087.7|32116.6|32114.2|32088.6|32086.2|85
1652196770000|2022-05-10 15:32:50|32090.6|32088.2|32086.1|32083.7|32101.1|32098.7|32084.1|32081.7|76
1652196780000|2022-05-10 15:33:00|32086.6|32084.2|32085.1|32082.7|32086.6|32084.2|32072.1|32069.7|95
1652196790000|2022-05-10 15:33:10|32084.6|32082.2|32066.6|32064.2|32084.6|32082.2|32053.6|32051.2|369
1652196800000|2022-05-10 15:33:20|32067.1|32064.7|32074.1|32071.7|32077.6|32075.2|32062.6|32060.2|86
1652196810000|2022-05-10 15:33:30|32072.6|32070.2|32091.1|32088.7|32096.1|32093.7|32068.6|32066.2|90
1652196820000|2022-05-10 15:33:40|32090.1|32087.7|32091.6|32089.2|32093.6|32091.2|32082.1|32079.7|88
1652196830000|2022-05-10 15:33:50|32092.6|32090.2|32106.6|32104.2|32106.6|32104.2|32091.6|32089.2|75
1652196840000|2022-05-10 15:34:00|32105.6|32103.2|32125.6|32123.2|32127.6|32125.2|32102.1|32099.7|127
1652196850000|2022-05-10 15:34:10|32125.1|32122.7|32138.6|32136.2|32141.1|32138.7|32121.1|32118.7|65
1652196860000|2022-05-10 15:34:20|32139.1|32136.7|32141.6|32139.2|32146.6|32144.2|32132.1|32129.7|32
1652196870000|2022-05-10 15:34:30|32140.6|32138.2|32144.1|32141.7|32159.1|32156.7|32140.6|32138.2|91
1652196880000|2022-05-10 15:34:40|32143.6|32141.2|32146.1|32143.7|32153.1|32150.7|32136.1|32133.7|111
1652196890000|2022-05-10 15:34:50|32145.6|32143.2|32119.6|32117.2|32145.6|32143.2|32115.6|32113.2|54
1652196900000|2022-05-10 15:35:00|32120.1|32117.7|32130.1|32127.7|32134.6|32132.2|32116.6|32114.2|38
1652196910000|2022-05-10 15:35:10|32131.1|32128.7|32132.6|32130.2|32135.1|32132.7|32112.6|32110.2|92
1652196920000|2022-05-10 15:35:20|32132.1|32129.7|32133.1|32130.7|32137.6|32135.2|32125.6|32123.2|34
1652196930000|2022-05-10 15:35:30|32133.6|32131.2|32133.1|32130.7|32136.1|32133.7|32127.1|32124.7|24
1652196940000|2022-05-10 15:35:40|32132.6|32130.2|32126.1|32123.7|32133.6|32131.2|32121.6|32119.2|31
1652196950000|2022-05-10 15:35:50|32126.6|32124.2|32133.6|32131.2|32139.6|32137.2|32126.6|32124.2|44
1652196960000|2022-05-10 15:36:00|32134.6|32132.2|32140.6|32138.2|32141.1|32138.7|32123.6|32121.2|79
1652196970000|2022-05-10 15:36:10|32141.1|32138.7|32135.1|32132.7|32143.6|32141.2|32129.6|32127.2|90
1652196980000|2022-05-10 15:36:20|32136.6|32134.2|32145.6|32143.2|32146.6|32144.2|32129.6|32127.2|38
1652196990000|2022-05-10 15:36:30|32146.1|32143.7|32151.1|32148.7|32155.6|32153.2|32139.6|32137.2|163
1652197000000|2022-05-10 15:36:40|32150.6|32148.2|32164.1|32161.7|32169.1|32166.7|32150.1|32147.7|70
1652197010000|2022-05-10 15:36:50|32164.6|32162.2|32159.6|32157.2|32167.6|32165.2|32151.1|32148.7|85
1652197020000|2022-05-10 15:37:00|32157.6|32155.2|32179.1|32176.7|32182.6|32180.2|32148.6|32146.2|267
1652197030000|2022-05-10 15:37:10|32180.1|32177.7|32165.1|32162.7|32180.1|32177.7|32158.1|32155.7|79
1652197040000|2022-05-10 15:37:20|32165.6|32163.2|32172.6|32170.2|32176.6|32174.2|32160.6|32158.2|80
1652197050000|2022-05-10 15:37:30|32170.6|32168.2|32170.6|32168.2|32182.6|32180.2|32170.1|32167.7|37
1652197060000|2022-05-10 15:37:40|32171.1|32168.7|32182.1|32179.7|32182.1|32179.7|32168.6|32166.2|19
1652197070000|2022-05-10 15:37:50|32183.6|32181.2|32171.1|32168.7|32184.6|32182.2|32165.1|32162.7|52
1652197080000|2022-05-10 15:38:00|32171.6|32169.2|32170.1|32167.7|32177.6|32175.2|32161.6|32159.2|49
1652197090000|2022-05-10 15:38:10|32169.6|32167.2|32167.6|32165.2|32171.6|32169.2|32166.1|32163.7|13
1652197100000|2022-05-10 15:38:20|32168.1|32165.7|32161.6|32159.2|32171.6|32169.2|32160.6|32158.2|12
1652197110000|2022-05-10 15:38:30|32161.1|32158.7|32154.6|32152.2|32161.6|32159.2|32154.1|32151.7|24
1652197120000|2022-05-10 15:38:40|32154.1|32151.7|32167.6|32165.2|32171.1|32168.7|32153.6|32151.2|22
1652197130000|2022-05-10 15:38:50|32168.1|32165.7|32187.1|32184.7|32192.6|32190.2|32168.1|32165.7|88
1652197140000|2022-05-10 15:39:00|32189.6|32187.2|32216.6|32214.2|32216.6|32214.2|32188.6|32186.2|136
1652197150000|2022-05-10 15:39:10|32217.1|32214.7|32215.1|32212.7|32217.6|32215.2|32206.6|32204.2|111
1652197160000|2022-05-10 15:39:20|32214.6|32212.2|32228.1|32225.7|32234.1|32231.7|32214.6|32212.2|198
1652197170000|2022-05-10 15:39:30|32228.6|32226.2|32231.1|32228.7|32232.1|32229.7|32222.1|32219.7|95
1652197180000|2022-05-10 15:39:40|32231.6|32229.2|32223.6|32221.2|32235.6|32233.2|32210.6|32208.2|102
1652197190000|2022-05-10 15:39:50|32223.1|32220.7|32223.6|32221.2|32227.1|32224.7|32219.1|32216.7|46
1652197200000|2022-05-10 15:40:00|32224.1|32221.7|32220.6|32218.2|32226.1|32223.7|32215.6|32213.2|53
1652197210000|2022-05-10 15:40:10|32220.1|32217.7|32235.1|32232.7|32235.1|32232.7|32214.6|32212.2|76
1652197220000|2022-05-10 15:40:20|32238.6|32236.2|32243.1|32240.7|32244.6|32242.2|32235.6|32233.2|81
1652197230000|2022-05-10 15:40:30|32243.6|32241.2|32233.6|32231.2|32247.1|32244.7|32233.6|32231.2|37
1652197240000|2022-05-10 15:40:40|32234.1|32231.7|32236.6|32234.2|32241.1|32238.7|32230.1|32227.7|55
1652197250000|2022-05-10 15:40:50|32235.1|32232.7|32238.1|32235.7|32242.1|32239.7|32233.6|32231.2|39
1652197260000|2022-05-10 15:41:00|32235.1|32232.7|32228.6|32226.2|32235.1|32232.7|32202.1|32199.7|277
1652197270000|2022-05-10 15:41:10|32229.1|32226.7|32220.1|32217.7|32236.6|32234.2|32213.1|32210.7|79
1652197280000|2022-05-10 15:41:20|32221.1|32218.7|32210.1|32207.7|32225.1|32222.7|32209.6|32207.2|39
1652197290000|2022-05-10 15:41:30|32210.6|32208.2|32219.1|32216.7|32225.1|32222.7|32210.6|32208.2|18
1652197300000|2022-05-10 15:41:40|32218.6|32216.2|32209.1|32206.7|32219.6|32217.2|32206.1|32203.7|28
1652197310000|2022-05-10 15:41:50|32208.6|32206.2|32191.1|32188.7|32209.1|32206.7|32183.1|32180.7|137
1652197320000|2022-05-10 15:42:00|32190.6|32188.2|32179.1|32176.7|32192.6|32190.2|32167.1|32164.7|91
1652197330000|2022-05-10 15:42:10|32177.1|32174.7|32163.1|32160.7|32177.1|32174.7|32162.6|32160.2|60
1652197340000|2022-05-10 15:42:20|32161.6|32159.2|32166.1|32163.7|32175.1|32172.7|32154.1|32151.7|140
1652197350000|2022-05-10 15:42:30|32166.6|32164.2|32182.6|32180.2|32186.1|32183.7|32164.1|32161.7|76
1652197360000|2022-05-10 15:42:40|32183.1|32180.7|32179.6|32177.2|32186.1|32183.7|32177.1|32174.7|35
1652197370000|2022-05-10 15:42:50|32180.1|32177.7|32185.1|32182.7|32196.6|32194.2|32178.1|32175.7|60
1652197380000|2022-05-10 15:43:00|32185.6|32183.2|32171.6|32169.2|32198.1|32195.7|32171.6|32169.2|63
1652197390000|2022-05-10 15:43:10|32172.1|32169.7|32178.1|32175.7|32185.1|32182.7|32163.6|32161.2|50
1652197400000|2022-05-10 15:43:20|32180.1|32177.7|32179.1|32176.7|32185.1|32182.7|32174.6|32172.2|27
1652197410000|2022-05-10 15:43:30|32179.6|32177.2|32184.1|32181.7|32189.6|32187.2|32171.1|32168.7|81
1652197420000|2022-05-10 15:43:40|32184.6|32182.2|32177.6|32175.2|32185.1|32182.7|32173.1|32170.7|26
1652197430000|2022-05-10 15:43:50|32177.1|32174.7|32165.1|32162.7|32177.1|32174.7|32152.1|32149.7|119
1652197440000|2022-05-10 15:44:00|32167.1|32164.7|32164.6|32162.2|32177.1|32174.7|32157.6|32155.2|28
1652197450000|2022-05-10 15:44:10|32165.1|32162.7|32184.1|32181.7|32185.6|32183.2|32159.6|32157.2|19
1652197460000|2022-05-10 15:44:20|32182.1|32179.7|32169.1|32166.7|32182.6|32180.2|32166.1|32163.7|37
1652197470000|2022-05-10 15:44:30|32170.1|32167.7|32165.1|32162.7|32176.6|32174.2|32159.6|32157.2|28
1652197480000|2022-05-10 15:44:40|32164.6|32162.2|32172.1|32169.7|32177.6|32175.2|32162.6|32160.2|41
1652197490000|2022-05-10 15:44:50|32172.6|32170.2|32176.1|32173.7|32178.1|32175.7|32166.1|32163.7|31
1652197500000|2022-05-10 15:45:00|32175.6|32173.2|32161.1|32158.7|32180.1|32177.7|32153.6|32151.2|75
1652197510000|2022-05-10 15:45:10|32160.6|32158.2|32151.1|32148.7|32162.1|32159.7|32151.1|32148.7|29
1652197520000|2022-05-10 15:45:20|32150.6|32148.2|32153.1|32150.7|32162.6|32160.2|32144.1|32141.7|62
1652197530000|2022-05-10 15:45:30|32152.1|32149.7|32153.1|32150.7|32154.6|32152.2|32142.1|32139.7|98
1652197540000|2022-05-10 15:45:40|32151.1|32148.7|32143.1|32140.7|32155.1|32152.7|32140.6|32138.2|61
1652197550000|2022-05-10 15:45:50|32142.1|32139.7|32143.1|32140.7|32154.6|32152.2|32141.1|32138.7|47
1652197560000|2022-05-10 15:46:00|32143.6|32141.2|32147.1|32144.7|32152.1|32149.7|32137.1|32134.7|37
1652197570000|2022-05-10 15:46:10|32146.1|32143.7|32135.1|32132.7|32151.1|32148.7|32132.1|32129.7|221
1652197580000|2022-05-10 15:46:20|32133.1|32130.7|32111.1|32108.7|32135.1|32132.7|32109.6|32107.2|194
1652197590000|2022-05-10 15:46:30|32110.6|32108.2|32105.1|32102.7|32113.1|32110.7|32092.6|32090.2|137
1652197600000|2022-05-10 15:46:40|32106.1|32103.7|32108.6|32106.2|32110.6|32108.2|32101.1|32098.7|68
1652197610000|2022-05-10 15:46:50|32106.6|32104.2|32110.6|32108.2|32112.1|32109.7|32097.6|32095.2|64
1652197620000|2022-05-10 15:47:00|32110.1|32107.7|32101.1|32098.7|32116.1|32113.7|32097.1|32094.7|42
1652197630000|2022-05-10 15:47:10|32100.6|32098.2|32107.6|32105.2|32108.1|32105.7|32095.1|32092.7|57
1652197640000|2022-05-10 15:47:20|32108.1|32105.7|32113.1|32110.7|32139.1|32136.7|32107.1|32104.7|90
1652197650000|2022-05-10 15:47:30|32113.6|32111.2|32129.1|32126.7|32130.1|32127.7|32110.1|32107.7|43
1652197660000|2022-05-10 15:47:40|32128.6|32126.2|32133.1|32130.7|32142.6|32140.2|32125.6|32123.2|45
1652197670000|2022-05-10 15:47:50|32133.6|32131.2|32122.6|32120.2|32135.1|32132.7|32120.1|32117.7|43
1652197680000|2022-05-10 15:48:00|32122.1|32119.7|32105.1|32102.7|32123.6|32121.2|32102.1|32099.7|37
1652197690000|2022-05-10 15:48:10|32104.6|32102.2|32094.1|32091.7|32105.1|32102.7|32092.1|32089.7|60
1652197700000|2022-05-10 15:48:20|32094.6|32092.2|32103.1|32100.7|32110.1|32107.7|32093.1|32090.7|55
1652197710000|2022-05-10 15:48:30|32103.6|32101.2|32123.1|32120.7|32126.1|32123.7|32097.1|32094.7|49
1652197720000|2022-05-10 15:48:40|32123.6|32121.2|32119.1|32116.7|32125.1|32122.7|32112.1|32109.7|16
1652197730000|2022-05-10 15:48:50|32118.1|32115.7|32106.1|32103.7|32121.1|32118.7|32105.1|32102.7|22
1652197740000|2022-05-10 15:49:00|32105.6|32103.2|32117.1|32114.7|32125.1|32122.7|32097.1|32094.7|130
1652197750000|2022-05-10 15:49:10|32117.6|32115.2|32133.1|32130.7|32133.1|32130.7|32117.6|32115.2|109
1652197760000|2022-05-10 15:49:20|32132.6|32130.2|32133.1|32130.7|32134.1|32131.7|32121.1|32118.7|39
1652197770000|2022-05-10 15:49:30|32132.6|32130.2|32123.1|32120.7|32136.1|32133.7|32117.1|32114.7|49
1652197780000|2022-05-10 15:49:40|32122.6|32120.2|32120.1|32117.7|32123.6|32121.2|32115.1|32112.7|21
1652197790000|2022-05-10 15:49:50|32119.6|32117.2|32108.6|32106.2|32122.1|32119.7|32105.1|32102.7|38
1652197800000|2022-05-10 15:50:00|32109.1|32106.7|32105.1|32102.7|32113.1|32110.7|32101.1|32098.7|59
1652197810000|2022-05-10 15:50:10|32104.6|32102.2|32098.1|32095.7|32105.1|32102.7|32093.1|32090.7|56
1652197820000|2022-05-10 15:50:20|32097.1|32094.7|32096.1|32093.7|32103.1|32100.7|32096.1|32093.7|37
1652197830000|2022-05-10 15:50:30|32095.6|32093.2|32100.1|32097.7|32109.1|32106.7|32093.1|32090.7|41
1652197840000|2022-05-10 15:50:40|32099.6|32097.2|32113.6|32111.2|32116.1|32113.7|32097.6|32095.2|41
1652197850000|2022-05-10 15:50:50|32113.1|32110.7|32096.1|32093.7|32113.6|32111.2|32096.1|32093.7|33
1652197860000|2022-05-10 15:51:00|32087.1|32084.7|32077.1|32074.7|32089.1|32086.7|32072.6|32070.2|254
1652197870000|2022-05-10 15:51:10|32077.6|32075.2|32080.1|32077.7|32081.6|32079.2|32074.1|32071.7|26
1652197880000|2022-05-10 15:51:20|32079.6|32077.2|32084.1|32081.7|32092.1|32089.7|32079.6|32077.2|66
1652197890000|2022-05-10 15:51:30|32084.6|32082.2|32063.1|32060.7|32084.6|32082.2|32061.6|32059.2|107
1652197900000|2022-05-10 15:51:40|32064.1|32061.7|32068.1|32065.7|32072.1|32069.7|32062.1|32059.7|153
1652197910000|2022-05-10 15:51:50|32067.6|32065.2|32053.1|32050.7|32069.6|32067.2|32053.1|32050.7|103
1652197920000|2022-05-10 15:52:00|32054.6|32052.2|32048.6|32046.2|32066.1|32063.7|32046.6|32044.2|189
1652197930000|2022-05-10 15:52:10|32047.1|32044.7|32057.6|32055.2|32064.1|32061.7|32047.1|32044.7|54
1652197940000|2022-05-10 15:52:20|32057.1|32054.7|32078.6|32076.2|32080.1|32077.7|32056.1|32053.7|72
1652197950000|2022-05-10 15:52:30|32079.6|32077.2|32071.1|32068.7|32085.1|32082.7|32070.1|32067.7|66
1652197960000|2022-05-10 15:52:40|32070.6|32068.2|32070.6|32068.2|32071.1|32068.7|32057.1|32054.7|46
1652197970000|2022-05-10 15:52:50|32069.1|32066.7|32059.1|32056.7|32078.1|32075.7|32058.6|32056.2|68
1652197980000|2022-05-10 15:53:00|32059.6|32057.2|32069.6|32067.2|32074.6|32072.2|32057.1|32054.7|67
1652197990000|2022-05-10 15:53:10|32070.1|32067.7|32072.1|32069.7|32072.1|32069.7|32062.1|32059.7|40
1652198000000|2022-05-10 15:53:20|32072.6|32070.2|32101.6|32099.2|32101.6|32099.2|32072.1|32069.7|177
1652198010000|2022-05-10 15:53:30|32104.1|32101.7|32091.1|32088.7|32104.1|32101.7|32082.1|32079.7|90
1652198020000|2022-05-10 15:53:40|32091.6|32089.2|32081.1|32078.7|32095.1|32092.7|32075.6|32073.2|59
1652198030000|2022-05-10 15:53:50|32082.1|32079.7|32068.1|32065.7|32084.6|32082.2|32068.1|32065.7|69
1652198040000|2022-05-10 15:54:00|32067.6|32065.2|32071.1|32068.7|32073.1|32070.7|32058.1|32055.7|69
1652198050000|2022-05-10 15:54:10|32071.6|32069.2|32080.1|32077.7|32082.1|32079.7|32070.1|32067.7|43
1652198060000|2022-05-10 15:54:20|32079.6|32077.2|32090.1|32087.7|32090.1|32087.7|32072.1|32069.7|31
1652198070000|2022-05-10 15:54:30|32094.1|32091.7|32104.1|32101.7|32107.1|32104.7|32081.1|32078.7|86
1652198080000|2022-05-10 15:54:40|32103.6|32101.2|32104.1|32101.7|32107.1|32104.7|32094.1|32091.7|59
1652198090000|2022-05-10 15:54:50|32103.6|32101.2|32099.1|32096.7|32106.1|32103.7|32096.1|32093.7|24
1652198100000|2022-05-10 15:55:00|32101.1|32098.7|32075.6|32073.2|32103.1|32100.7|32075.1|32072.7|115
1652198110000|2022-05-10 15:55:10|32076.1|32073.7|32064.6|32062.2|32082.1|32079.7|32060.6|32058.2|77
1652198120000|2022-05-10 15:55:20|32065.1|32062.7|32080.1|32077.7|32080.1|32077.7|32059.6|32057.2|55
1652198130000|2022-05-10 15:55:30|32080.6|32078.2|32068.1|32065.7|32086.1|32083.7|32061.6|32059.2|52
1652198140000|2022-05-10 15:55:40|32067.6|32065.2|32071.1|32068.7|32081.1|32078.7|32067.1|32064.7|28
1652198150000|2022-05-10 15:55:50|32070.1|32067.7|32063.6|32061.2|32072.1|32069.7|32061.1|32058.7|28
1652198160000|2022-05-10 15:56:00|32063.1|32060.7|32062.6|32060.2|32065.1|32062.7|32043.6|32041.2|135
1652198170000|2022-05-10 15:56:10|32062.1|32059.7|32036.1|32033.7|32062.6|32060.2|32034.6|32032.2|101
1652198180000|2022-05-10 15:56:20|32035.6|32033.2|32030.6|32028.2|32040.6|32038.2|32030.1|32027.7|109
1652198190000|2022-05-10 15:56:30|32031.1|32028.7|32030.1|32027.7|32035.6|32033.2|32026.1|32023.7|96
1652198200000|2022-05-10 15:56:40|32029.1|32026.7|32029.1|32026.7|32038.1|32035.7|32024.6|32022.2|89
1652198210000|2022-05-10 15:56:50|32032.1|32029.7|32016.1|32013.7|32032.1|32029.7|32007.1|32004.7|175
1652198220000|2022-05-10 15:57:00|32015.6|32013.2|32026.1|32023.7|32029.1|32026.7|32013.1|32010.7|113
1652198230000|2022-05-10 15:57:10|32025.6|32023.2|32016.1|32013.7|32027.1|32024.7|32009.1|32006.7|71
1652198240000|2022-05-10 15:57:20|32016.6|32014.2|32047.1|32044.7|32053.1|32050.7|32016.6|32014.2|97
1652198250000|2022-05-10 15:57:30|32047.6|32045.2|32043.1|32040.7|32049.6|32047.2|32037.6|32035.2|56
1652198260000|2022-05-10 15:57:40|32043.6|32041.2|32054.6|32052.2|32062.1|32059.7|32043.6|32041.2|66
1652198270000|2022-05-10 15:57:50|32054.1|32051.7|32071.6|32069.2|32072.1|32069.7|32050.1|32047.7|73
1652198280000|2022-05-10 15:58:00|32071.1|32068.7|32087.1|32084.7|32093.1|32090.7|32067.6|32065.2|113
1652198290000|2022-05-10 15:58:10|32086.6|32084.2|32111.1|32108.7|32112.6|32110.2|32083.1|32080.7|164
1652198300000|2022-05-10 15:58:20|32111.6|32109.2|32119.1|32116.7|32131.6|32129.2|32110.1|32107.7|162
1652198310000|2022-05-10 15:58:30|32120.6|32118.2|32121.1|32118.7|32126.1|32123.7|32111.1|32108.7|128
1652198320000|2022-05-10 15:58:40|32120.1|32117.7|32109.6|32107.2|32122.1|32119.7|32105.6|32103.2|120
1652198330000|2022-05-10 15:58:50|32110.1|32107.7|32133.1|32130.7|32138.1|32135.7|32110.1|32107.7|205
1652198340000|2022-05-10 15:59:00|32132.1|32129.7|32125.1|32122.7|32138.1|32135.7|32115.1|32112.7|117
1652198350000|2022-05-10 15:59:10|32127.1|32124.7|32102.1|32099.7|32129.1|32126.7|32094.1|32091.7|79
1652198360000|2022-05-10 15:59:20|32101.1|32098.7|32099.1|32096.7|32104.6|32102.2|32097.1|32094.7|53
1652198370000|2022-05-10 15:59:30|32098.6|32096.2|32101.1|32098.7|32103.6|32101.2|32089.6|32087.2|64
1652198380000|2022-05-10 15:59:40|32098.1|32095.7|32097.1|32094.7|32100.1|32097.7|32087.1|32084.7|70
1652198390000|2022-05-10 15:59:50|32099.1|32096.7|32102.1|32099.7|32104.1|32101.7|32086.1|32083.7|69
1652198400000|2022-05-10 16:00:00|32103.1|32100.7|32092.1|32089.7|32112.1|32109.7|32087.1|32084.7|141
1652198410000|2022-05-10 16:00:10|32091.6|32089.2|32080.1|32077.7|32093.1|32090.7|32074.1|32071.7|91
1652198420000|2022-05-10 16:00:20|32079.6|32077.2|32080.1|32077.7|32096.1|32093.7|32079.1|32076.7|31
1652198430000|2022-05-10 16:00:30|32079.6|32077.2|32081.1|32078.7|32082.1|32079.7|32070.6|32068.2|70
1652198440000|2022-05-10 16:00:40|32082.1|32079.7|32109.6|32107.2|32119.6|32117.2|32081.1|32078.7|118
1652198450000|2022-05-10 16:00:50|32108.1|32105.7|32093.1|32090.7|32111.1|32108.7|32089.6|32087.2|116
1652198460000|2022-05-10 16:01:00|32093.6|32091.2|32104.6|32102.2|32108.6|32106.2|32081.6|32079.2|103
1652198470000|2022-05-10 16:01:10|32104.1|32101.7|32098.1|32095.7|32104.1|32101.7|32093.1|32090.7|79
1652198480000|2022-05-10 16:01:20|32098.6|32096.2|32125.6|32123.2|32126.6|32124.2|32097.6|32095.2|123
1652198490000|2022-05-10 16:01:30|32126.1|32123.7|32128.1|32125.7|32138.1|32135.7|32123.6|32121.2|73
1652198500000|2022-05-10 16:01:40|32129.1|32126.7|32129.1|32126.7|32139.1|32136.7|32124.1|32121.7|68
1652198510000|2022-05-10 16:01:50|32128.6|32126.2|32115.1|32112.7|32131.1|32128.7|32110.6|32108.2|61
1652198520000|2022-05-10 16:02:00|32115.6|32113.2|32124.6|32122.2|32128.1|32125.7|32114.6|32112.2|28
1652198530000|2022-05-10 16:02:10|32125.6|32123.2|32127.1|32124.7|32130.1|32127.7|32116.6|32114.2|24
1652198540000|2022-05-10 16:02:20|32126.6|32124.2|32096.6|32094.2|32127.1|32124.7|32094.6|32092.2|112
1652198550000|2022-05-10 16:02:30|32095.6|32093.2|32090.6|32088.2|32100.1|32097.7|32082.1|32079.7|51
1652198560000|2022-05-10 16:02:40|32091.1|32088.7|32086.6|32084.2|32093.6|32091.2|32080.6|32078.2|41
1652198570000|2022-05-10 16:02:50|32086.1|32083.7|32102.1|32099.7|32102.1|32099.7|32078.1|32075.7|88
1652198580000|2022-05-10 16:03:00|32100.6|32098.2|32112.1|32109.7|32117.1|32114.7|32096.6|32094.2|82
1652198590000|2022-05-10 16:03:10|32111.1|32108.7|32093.6|32091.2|32111.1|32108.7|32090.1|32087.7|50
1652198600000|2022-05-10 16:03:20|32094.1|32091.7|32117.1|32114.7|32118.1|32115.7|32092.1|32089.7|60
1652198610000|2022-05-10 16:03:30|32117.6|32115.2|32129.1|32126.7|32131.1|32128.7|32112.1|32109.7|85
1652198620000|2022-05-10 16:03:40|32128.6|32126.2|32122.1|32119.7|32139.1|32136.7|32118.1|32115.7|108
1652198630000|2022-05-10 16:03:50|32122.6|32120.2|32124.1|32121.7|32133.1|32130.7|32111.1|32108.7|121
1652198640000|2022-05-10 16:04:00|32123.6|32121.2|32113.6|32111.2|32132.1|32129.7|32100.1|32097.7|77
1652198650000|2022-05-10 16:04:10|32115.1|32112.7|32128.1|32125.7|32130.1|32127.7|32112.1|32109.7|59
1652198660000|2022-05-10 16:04:20|32128.6|32126.2|32152.1|32149.7|32153.6|32151.2|32127.1|32124.7|143
1652198670000|2022-05-10 16:04:30|32153.1|32150.7|32153.1|32150.7|32157.6|32155.2|32149.1|32146.7|74
1652198680000|2022-05-10 16:04:40|32154.1|32151.7|32157.6|32155.2|32159.1|32156.7|32150.1|32147.7|91
1652198690000|2022-05-10 16:04:50|32157.1|32154.7|32155.1|32152.7|32160.1|32157.7|32149.1|32146.7|59
1652198700000|2022-05-10 16:05:00|32158.1|32155.7|32158.6|32156.2|32164.6|32162.2|32151.1|32148.7|86
1652198710000|2022-05-10 16:05:10|32159.1|32156.7|32126.1|32123.7|32161.1|32158.7|32115.6|32113.2|200
1652198720000|2022-05-10 16:05:20|32126.6|32124.2|32118.1|32115.7|32126.6|32124.2|32110.1|32107.7|72
1652198730000|2022-05-10 16:05:30|32117.6|32115.2|32132.1|32129.7|32132.1|32129.7|32116.1|32113.7|35
1652198740000|2022-05-10 16:05:40|32132.6|32130.2|32129.1|32126.7|32135.1|32132.7|32119.1|32116.7|69
1652198750000|2022-05-10 16:05:50|32128.1|32125.7|32112.1|32109.7|32128.6|32126.2|32105.1|32102.7|45
1652198760000|2022-05-10 16:06:00|32111.6|32109.2|32115.1|32112.7|32119.6|32117.2|32100.1|32097.7|37
1652198770000|2022-05-10 16:06:10|32114.6|32112.2|32120.1|32117.7|32124.1|32121.7|32110.1|32107.7|41
1652198780000|2022-05-10 16:06:20|32120.6|32118.2|32118.1|32115.7|32131.6|32129.2|32114.1|32111.7|72
1652198790000|2022-05-10 16:06:30|32111.6|32109.2|32110.6|32108.2|32112.1|32109.7|32101.1|32098.7|57
1652198800000|2022-05-10 16:06:40|32111.1|32108.7|32116.6|32114.2|32121.1|32118.7|32110.6|32108.2|26
1652198810000|2022-05-10 16:06:50|32116.1|32113.7|32113.1|32110.7|32132.6|32130.2|32113.1|32110.7|31
1652198820000|2022-05-10 16:07:00|32112.6|32110.2|32088.1|32085.7|32112.6|32110.2|32073.1|32070.7|160
1652198830000|2022-05-10 16:07:10|32087.6|32085.2|32094.6|32092.2|32096.1|32093.7|32086.1|32083.7|30
1652198840000|2022-05-10 16:07:20|32096.6|32094.2|32104.6|32102.2|32106.1|32103.7|32092.1|32089.7|52
1652198850000|2022-05-10 16:07:30|32105.6|32103.2|32108.6|32106.2|32117.6|32115.2|32105.6|32103.2|51
1652198860000|2022-05-10 16:07:40|32108.1|32105.7|32090.6|32088.2|32108.1|32105.7|32087.1|32084.7|23
1652198870000|2022-05-10 16:07:50|32091.1|32088.7|32090.6|32088.2|32094.6|32092.2|32079.6|32077.2|75
1652198880000|2022-05-10 16:08:00|32090.1|32087.7|32070.1|32067.7|32091.6|32089.2|32070.1|32067.7|62
1652198890000|2022-05-10 16:08:10|32070.6|32068.2|32086.6|32084.2|32088.6|32086.2|32064.1|32061.7|71
1652198900000|2022-05-10 16:08:20|32087.1|32084.7|32094.6|32092.2|32098.6|32096.2|32086.1|32083.7|24
1652198910000|2022-05-10 16:08:30|32095.1|32092.7|32095.6|32093.2|32096.6|32094.2|32090.1|32087.7|17
1652198920000|2022-05-10 16:08:40|32094.6|32092.2|32096.6|32094.2|32099.1|32096.7|32085.6|32083.2|15
1652198930000|2022-05-10 16:08:50|32097.6|32095.2|32067.6|32065.2|32098.1|32095.7|32059.6|32057.2|60
1652198940000|2022-05-10 16:09:00|32067.1|32064.7|32058.6|32056.2|32067.1|32064.7|32049.1|32046.7|111
1652198950000|2022-05-10 16:09:10|32057.1|32054.7|32027.6|32025.2|32058.6|32056.2|32025.1|32022.7|142
1652198960000|2022-05-10 16:09:20|32028.6|32026.2|32038.6|32036.2|32043.1|32040.7|32027.6|32025.2|36
1652198970000|2022-05-10 16:09:30|32038.1|32035.7|32030.1|32027.7|32038.1|32035.7|32027.6|32025.2|26
1652198980000|2022-05-10 16:09:40|32030.6|32028.2|32018.1|32015.7|32031.6|32029.2|32012.1|32009.7|63
1652198990000|2022-05-10 16:09:50|32017.6|32015.2|32019.1|32016.7|32024.1|32021.7|32013.6|32011.2|47
1652199000000|2022-05-10 16:10:00|32019.6|32017.2|32030.6|32028.2|32037.1|32034.7|32015.6|32013.2|79
1652199010000|2022-05-10 16:10:10|32031.1|32028.7|32020.1|32017.7|32034.6|32032.2|32019.6|32017.2|67
1652199020000|2022-05-10 16:10:20|32020.6|32018.2|32005.1|32002.7|32026.6|32024.2|32003.6|32001.2|70
1652199030000|2022-05-10 16:10:30|32004.6|32002.2|32001.1|31998.7|32010.6|32008.2|32001.1|31998.7|82
1652199040000|2022-05-10 16:10:40|32000.6|31998.2|31997.6|31995.2|32003.1|32000.7|31989.6|31987.2|132
1652199050000|2022-05-10 16:10:50|31997.1|31994.7|31994.6|31992.2|31997.1|31994.7|31991.1|31988.7|47
1652199060000|2022-05-10 16:11:00|31994.1|31991.7|31990.1|31987.7|31997.1|31994.7|31987.1|31984.7|64
1652199070000|2022-05-10 16:11:10|31989.6|31987.2|31992.6|31990.2|31995.6|31993.2|31984.1|31981.7|60
1652199080000|2022-05-10 16:11:20|31990.1|31987.7|31991.6|31989.2|32001.1|31998.7|31990.1|31987.7|80
1652199090000|2022-05-10 16:11:30|31991.1|31988.7|32000.6|31998.2|32002.1|31999.7|31988.1|31985.7|48
1652199100000|2022-05-10 16:11:40|32000.1|31997.7|32014.1|32011.7|32020.6|32018.2|32000.1|31997.7|49
1652199110000|2022-05-10 16:11:50|32014.6|32012.2|32044.6|32042.2|32044.6|32042.2|32005.6|32003.2|74
1652199120000|2022-05-10 16:12:00|32043.1|32040.7|32052.1|32049.7|32056.1|32053.7|32027.6|32025.2|238
1652199130000|2022-05-10 16:12:10|32051.6|32049.2|32020.6|32018.2|32052.1|32049.7|32020.6|32018.2|114
1652199140000|2022-05-10 16:12:20|32021.1|32018.7|32027.6|32025.2|32033.1|32030.7|32021.1|32018.7|55
1652199150000|2022-05-10 16:12:30|32027.1|32024.7|32025.6|32023.2|32031.6|32029.2|32012.6|32010.2|70
1652199160000|2022-05-10 16:12:40|32025.1|32022.7|32074.1|32071.7|32077.1|32074.7|32020.6|32018.2|136
1652199170000|2022-05-10 16:12:50|32073.6|32071.2|32068.1|32065.7|32073.6|32071.2|32056.1|32053.7|63
1652199180000|2022-05-10 16:13:00|32068.6|32066.2|32065.1|32062.7|32081.1|32078.7|32064.6|32062.2|129
1652199190000|2022-05-10 16:13:10|32061.6|32059.2|32059.6|32057.2|32068.6|32066.2|32057.1|32054.7|45
1652199200000|2022-05-10 16:13:20|32059.1|32056.7|32059.1|32056.7|32064.6|32062.2|32047.6|32045.2|58
1652199210000|2022-05-10 16:13:30|32058.6|32056.2|32064.6|32062.2|32069.6|32067.2|32055.6|32053.2|48
1652199220000|2022-05-10 16:13:40|32064.1|32061.7|32079.6|32077.2|32089.1|32086.7|32064.1|32061.7|76
1652199230000|2022-05-10 16:13:50|32077.1|32074.7|32069.6|32067.2|32077.1|32074.7|32061.6|32059.2|32
1652199240000|2022-05-10 16:14:00|32069.1|32066.7|32079.1|32076.7|32080.1|32077.7|32063.1|32060.7|63
1652199250000|2022-05-10 16:14:10|32079.6|32077.2|32079.6|32077.2|32083.6|32081.2|32072.1|32069.7|20
1652199260000|2022-05-10 16:14:20|32080.1|32077.7|32071.6|32069.2|32080.1|32077.7|32066.6|32064.2|14
1652199270000|2022-05-10 16:14:30|32071.1|32068.7|32076.6|32074.2|32081.1|32078.7|32069.6|32067.2|39
1652199280000|2022-05-10 16:14:40|32076.1|32073.7|32060.1|32057.7|32085.1|32082.7|32056.1|32053.7|71
1652199290000|2022-05-10 16:14:50|32058.6|32056.2|32040.1|32037.7|32058.6|32056.2|32034.1|32031.7|108
1652199300000|2022-05-10 16:15:00|32039.6|32037.2|32035.6|32033.2|32040.6|32038.2|32025.6|32023.2|79
1652199310000|2022-05-10 16:15:10|32034.6|32032.2|32047.1|32044.7|32047.1|32044.7|32031.6|32029.2|45
1652199320000|2022-05-10 16:15:20|32048.6|32046.2|32064.1|32061.7|32065.6|32063.2|32046.6|32044.2|69
1652199330000|2022-05-10 16:15:30|32063.6|32061.2|32061.6|32059.2|32065.6|32063.2|32054.6|32052.2|26
1652199340000|2022-05-10 16:15:40|32060.6|32058.2|32071.6|32069.2|32073.6|32071.2|32058.6|32056.2|63
1652199350000|2022-05-10 16:15:50|32072.1|32069.7|32086.1|32083.7|32091.1|32088.7|32067.6|32065.2|82
1652199360000|2022-05-10 16:16:00|32083.6|32081.2|32069.6|32067.2|32094.1|32091.7|32060.6|32058.2|85
1652199370000|2022-05-10 16:16:10|32070.1|32067.7|32042.1|32039.7|32070.6|32068.2|32031.6|32029.2|59
1652199380000|2022-05-10 16:16:20|32041.6|32039.2|32038.6|32036.2|32049.6|32047.2|32031.1|32028.7|34
1652199390000|2022-05-10 16:16:30|32039.1|32036.7|32027.6|32025.2|32039.6|32037.2|32026.6|32024.2|28
1652199400000|2022-05-10 16:16:40|32027.1|32024.7|32027.1|32024.7|32030.6|32028.2|32015.6|32013.2|49
1652199410000|2022-05-10 16:16:50|32027.6|32025.2|32021.6|32019.2|32029.1|32026.7|32016.1|32013.7|25
1652199420000|2022-05-10 16:17:00|32022.1|32019.7|32026.6|32024.2|32030.6|32028.2|32016.1|32013.7|57
1652199430000|2022-05-10 16:17:10|32026.1|32023.7|32038.1|32035.7|32048.6|32046.2|32023.6|32021.2|33
1652199440000|2022-05-10 16:17:20|32035.6|32033.2|32030.6|32028.2|32035.6|32033.2|32022.1|32019.7|18
1652199450000|2022-05-10 16:17:30|32029.6|32027.2|32038.1|32035.7|32039.1|32036.7|32026.6|32024.2|35
1652199460000|2022-05-10 16:17:40|32038.6|32036.2|32014.1|32011.7|32043.1|32040.7|32014.1|32011.7|85
1652199470000|2022-05-10 16:17:50|32010.6|32008.2|32026.1|32023.7|32028.6|32026.2|32010.6|32008.2|56
1652199480000|2022-05-10 16:18:00|32025.6|32023.2|32007.6|32005.2|32025.6|32023.2|32004.6|32002.2|59
1652199490000|2022-05-10 16:18:10|32005.6|32003.2|32011.6|32009.2|32012.6|32010.2|32002.6|32000.2|19
1652199500000|2022-05-10 16:18:20|32012.1|32009.7|32004.6|32002.2|32013.1|32010.7|32000.1|31997.7|29
1652199510000|2022-05-10 16:18:30|32004.1|32001.7|32003.1|32000.7|32013.6|32011.2|32001.1|31998.7|16
1652199520000|2022-05-10 16:18:40|32001.6|31999.2|32000.6|31998.2|32004.1|32001.7|31999.6|31997.2|19
1652199530000|2022-05-10 16:18:50|32000.1|31997.7|32002.6|32000.2|32009.6|32007.2|31999.1|31996.7|23
1652199540000|2022-05-10 16:19:00|32002.1|31999.7|31997.6|31995.2|32014.1|32011.7|31995.1|31992.7|62
1652199550000|2022-05-10 16:19:10|31996.6|31994.2|32001.6|31999.2|32004.6|32002.2|31995.1|31992.7|22
1652199560000|2022-05-10 16:19:20|32000.6|31998.2|32006.1|32003.7|32014.6|32012.2|31995.6|31993.2|32
1652199570000|2022-05-10 16:19:30|32003.6|32001.2|32012.6|32010.2|32012.6|32010.2|31998.6|31996.2|24
1652199580000|2022-05-10 16:19:40|32013.1|32010.7|32010.1|32007.7|32015.1|32012.7|32005.1|32002.7|16
1652199590000|2022-05-10 16:19:50|32010.6|32008.2|31995.1|31992.7|32019.6|32017.2|31992.6|31990.2|82
1652199600000|2022-05-10 16:20:00|31994.6|31992.2|31983.1|31980.7|31995.1|31992.7|31981.1|31978.7|261
1652199610000|2022-05-10 16:20:10|31984.1|31981.7|31985.1|31982.7|31991.6|31989.2|31984.1|31981.7|68
1652199620000|2022-05-10 16:20:20|31984.6|31982.2|31981.6|31979.2|31987.1|31984.7|31977.1|31974.7|102
1652199630000|2022-05-10 16:20:30|31982.6|31980.2|31992.6|31990.2|31992.6|31990.2|31981.6|31979.2|48
1652199640000|2022-05-10 16:20:40|31993.1|31990.7|32003.1|32000.7|32007.1|32004.7|31992.6|31990.2|44
1652199650000|2022-05-10 16:20:50|32001.6|31999.2|31995.6|31993.2|32004.6|32002.2|31990.6|31988.2|28
1652199660000|2022-05-10 16:21:00|31997.6|31995.2|31988.6|31986.2|32002.1|31999.7|31985.1|31982.7|64
1652199670000|2022-05-10 16:21:10|31988.1|31985.7|31994.6|31992.2|31994.6|31992.2|31984.6|31982.2|19
1652199680000|2022-05-10 16:21:20|31994.1|31991.7|31979.1|31976.7|31998.6|31996.2|31973.6|31971.2|73
1652199690000|2022-05-10 16:21:30|31979.6|31977.2|31983.1|31980.7|31985.6|31983.2|31977.6|31975.2|31
1652199700000|2022-05-10 16:21:40|31983.6|31981.2|31979.6|31977.2|31986.1|31983.7|31975.6|31973.2|123
1652199710000|2022-05-10 16:21:50|31980.1|31977.7|31991.6|31989.2|31993.1|31990.7|31978.6|31976.2|34
1652199720000|2022-05-10 16:22:00|31991.1|31988.7|31985.1|31982.7|31994.6|31992.2|31979.6|31977.2|45
1652199730000|2022-05-10 16:22:10|31984.6|31982.2|31986.1|31983.7|31988.1|31985.7|31973.6|31971.2|87
1652199740000|2022-05-10 16:22:20|31985.6|31983.2|31980.6|31978.2|31989.6|31987.2|31979.6|31977.2|50
1652199750000|2022-05-10 16:22:30|31980.1|31977.7|31988.1|31985.7|31988.6|31986.2|31975.6|31973.2|38
1652199760000|2022-05-10 16:22:40|31986.6|31984.2|31996.1|31993.7|31996.1|31993.7|31981.6|31979.2|39
1652199770000|2022-05-10 16:22:50|31995.6|31993.2|32013.1|32010.7|32014.1|32011.7|31990.6|31988.2|42
1652199780000|2022-05-10 16:23:00|32014.1|32011.7|32011.1|32008.7|32020.6|32018.2|32006.6|32004.2|95
1652199790000|2022-05-10 16:23:10|32010.6|32008.2|32024.6|32022.2|32036.1|32033.7|32009.1|32006.7|99
1652199800000|2022-05-10 16:23:20|32023.6|32021.2|32009.6|32007.2|32032.6|32030.2|32009.1|32006.7|58
1652199810000|2022-05-10 16:23:30|32009.1|32006.7|31997.1|31994.7|32011.6|32009.2|31987.6|31985.2|66
1652199820000|2022-05-10 16:23:40|31996.6|31994.2|32005.1|32002.7|32005.1|32002.7|31994.6|31992.2|17
1652199830000|2022-05-10 16:23:50|32005.6|32003.2|32017.1|32014.7|32024.6|32022.2|32005.6|32003.2|64
1652199840000|2022-05-10 16:24:00|32016.6|32014.2|32022.1|32019.7|32026.6|32024.2|32014.6|32012.2|38
1652199850000|2022-05-10 16:24:10|32022.6|32020.2|32009.6|32007.2|32024.6|32022.2|32009.6|32007.2|34
1652199860000|2022-05-10 16:24:20|32009.1|32006.7|31994.1|31991.7|32009.6|32007.2|31993.6|31991.2|45
1652199870000|2022-05-10 16:24:30|31990.6|31988.2|31986.6|31984.2|31996.6|31994.2|31981.6|31979.2|63
1652199880000|2022-05-10 16:24:40|31986.1|31983.7|31988.1|31985.7|31991.6|31989.2|31984.6|31982.2|13
1652199890000|2022-05-10 16:24:50|31988.6|31986.2|31993.6|31991.2|31997.6|31995.2|31987.6|31985.2|15
1652199900000|2022-05-10 16:25:00|31989.1|31986.7|32008.6|32006.2|32011.1|32008.7|31989.1|31986.7|75
1652199910000|2022-05-10 16:25:10|32009.1|32006.7|32006.6|32004.2|32010.1|32007.7|31990.6|31988.2|41
1652199920000|2022-05-10 16:25:20|32006.1|32003.7|32009.6|32007.2|32012.1|32009.7|31999.6|31997.2|21
1652199930000|2022-05-10 16:25:30|32009.1|32006.7|32021.6|32019.2|32021.6|32019.2|31998.6|31996.2|180
1652199940000|2022-05-10 16:25:40|32020.6|32018.2|32016.6|32014.2|32025.1|32022.7|32014.6|32012.2|50
1652199950000|2022-05-10 16:25:50|32016.1|32013.7|32022.1|32019.7|32022.6|32020.2|32009.6|32007.2|22
1652199960000|2022-05-10 16:26:00|32021.6|32019.2|32017.6|32015.2|32027.6|32025.2|32016.1|32013.7|56
1652199970000|2022-05-10 16:26:10|32018.1|32015.7|32003.6|32001.2|32021.1|32018.7|32001.1|31998.7|144
1652199980000|2022-05-10 16:26:20|32004.1|32001.7|32010.1|32007.7|32012.6|32010.2|32001.6|31999.2|35
1652199990000|2022-05-10 16:26:30|32010.6|32008.2|31994.6|31992.2|32010.6|32008.2|31987.6|31985.2|66
1652200000000|2022-05-10 16:26:40|31995.6|31993.2|32006.6|32004.2|32009.1|32006.7|31993.6|31991.2|18
1652200010000|2022-05-10 16:26:50|32006.1|32003.7|32018.1|32015.7|32020.1|32017.7|32006.1|32003.7|39
1652200020000|2022-05-10 16:27:00|32017.6|32015.2|32012.1|32009.7|32019.6|32017.2|32010.6|32008.2|26
1652200030000|2022-05-10 16:27:10|32011.6|32009.2|32018.6|32016.2|32021.1|32018.7|32007.6|32005.2|65
1652200040000|2022-05-10 16:27:20|32017.6|32015.2|32010.1|32007.7|32017.6|32015.2|32010.1|32007.7|53
1652200050000|2022-05-10 16:27:30|32009.6|32007.2|32014.1|32011.7|32020.1|32017.7|32009.6|32007.2|41
1652200060000|2022-05-10 16:27:40|32014.6|32012.2|32014.1|32011.7|32017.1|32014.7|32009.1|32006.7|23
1652200070000|2022-05-10 16:27:50|32013.6|32011.2|32016.1|32013.7|32020.1|32017.7|32011.1|32008.7|16
1652200080000|2022-05-10 16:28:00|32012.1|32009.7|31994.1|31991.7|32018.1|32015.7|31988.1|31985.7|189
1652200090000|2022-05-10 16:28:10|31993.6|31991.2|31991.1|31988.7|32004.1|32001.7|31991.1|31988.7|106
1652200100000|2022-05-10 16:28:20|31991.6|31989.2|31987.1|31984.7|31996.1|31993.7|31984.6|31982.2|54
1652200110000|2022-05-10 16:28:30|31986.1|31983.7|31978.1|31975.7|31989.1|31986.7|31975.1|31972.7|101
1652200120000|2022-05-10 16:28:40|31977.6|31975.2|31991.1|31988.7|31992.1|31989.7|31977.1|31974.7|55
1652200130000|2022-05-10 16:28:50|31991.6|31989.2|32000.1|31997.7|32009.1|32006.7|31991.1|31988.7|74
1652200140000|2022-05-10 16:29:00|31997.1|31994.7|32008.1|32005.7|32014.6|32012.2|31995.1|31992.7|59
1652200150000|2022-05-10 16:29:10|32007.6|32005.2|31987.6|31985.2|32008.1|32005.7|31983.1|31980.7|35
1652200160000|2022-05-10 16:29:20|31987.1|31984.7|31999.1|31996.7|32002.1|31999.7|31972.6|31970.2|107
1652200170000|2022-05-10 16:29:30|31998.6|31996.2|32001.1|31998.7|32002.1|31999.7|31989.6|31987.2|59
1652200180000|2022-05-10 16:29:40|32001.6|31999.2|31996.1|31993.7|32008.6|32006.2|31996.1|31993.7|40
1652200190000|2022-05-10 16:29:50|31994.1|31991.7|31999.1|31996.7|31999.1|31996.7|31981.6|31979.2|65
1652200200000|2022-05-10 16:30:00|31997.6|31995.2|31994.1|31991.7|31999.1|31996.7|31983.1|31980.7|37
1652200210000|2022-05-10 16:30:10|31995.1|31992.7|32022.1|32019.7|32030.1|32027.7|31989.1|31986.7|340
1652200220000|2022-05-10 16:30:20|32022.6|32020.2|31997.1|31994.7|32025.1|32022.7|31997.1|31994.7|91
1652200230000|2022-05-10 16:30:30|31995.1|31992.7|31983.6|31981.2|31997.6|31995.2|31977.1|31974.7|95
1652200240000|2022-05-10 16:30:40|31981.1|31978.7|31972.6|31970.2|31985.1|31982.7|31968.1|31965.7|167
1652200250000|2022-05-10 16:30:50|31973.1|31970.7|31927.1|31924.7|31973.1|31970.7|31927.1|31924.7|468
1652200260000|2022-05-10 16:31:00|31926.6|31924.2|31921.1|31918.7|31930.1|31927.7|31917.1|31914.7|272
1652200270000|2022-05-10 16:31:10|31920.6|31918.2|31901.1|31898.7|31924.1|31921.7|31898.1|31895.7|276
1652200280000|2022-05-10 16:31:20|31900.1|31897.7|31907.6|31905.2|31907.6|31905.2|31900.1|31897.7|126
1652200290000|2022-05-10 16:31:30|31908.1|31905.7|31896.1|31893.7|31908.1|31905.7|31889.6|31887.2|133
1652200300000|2022-05-10 16:31:40|31895.1|31892.7|31904.1|31901.7|31905.1|31902.7|31890.1|31887.7|123
1652200310000|2022-05-10 16:31:50|31903.6|31901.2|31917.1|31914.7|31919.1|31916.7|31901.1|31898.7|153
1652200320000|2022-05-10 16:32:00|31916.6|31914.2|31918.1|31915.7|31924.6|31922.2|31908.1|31905.7|179
1652200330000|2022-05-10 16:32:10|31917.6|31915.2|31911.1|31908.7|31922.1|31919.7|31906.6|31904.2|26
1652200340000|2022-05-10 16:32:20|31910.6|31908.2|31912.1|31909.7|31915.1|31912.7|31907.1|31904.7|57
1652200350000|2022-05-10 16:32:30|31913.1|31910.7|31902.1|31899.7|31913.1|31910.7|31902.1|31899.7|105
1652200360000|2022-05-10 16:32:40|31901.1|31898.7|31924.1|31921.7|31924.1|31921.7|31900.1|31897.7|76
1652200370000|2022-05-10 16:32:50|31927.1|31924.7|31907.1|31904.7|31929.6|31927.2|31906.6|31904.2|121
1652200380000|2022-05-10 16:33:00|31906.6|31904.2|31894.1|31891.7|31907.1|31904.7|31892.1|31889.7|177
1652200390000|2022-05-10 16:33:10|31892.1|31889.7|31893.1|31890.7|31901.1|31898.7|31889.1|31886.7|100
1652200400000|2022-05-10 16:33:20|31892.6|31890.2|31894.1|31891.7|31899.1|31896.7|31890.1|31887.7|38
1652200410000|2022-05-10 16:33:30|31893.1|31890.7|31891.6|31889.2|31901.1|31898.7|31889.1|31886.7|52
1652200420000|2022-05-10 16:33:40|31891.1|31888.7|31900.6|31898.2|31904.1|31901.7|31890.6|31888.2|51
1652200430000|2022-05-10 16:33:50|31901.1|31898.7|31902.6|31900.2|31910.1|31907.7|31898.6|31896.2|26
1652200440000|2022-05-10 16:34:00|31902.1|31899.7|31922.1|31919.7|31925.6|31923.2|31895.1|31892.7|153
1652200450000|2022-05-10 16:34:10|31922.6|31920.2|31930.1|31927.7|31935.1|31932.7|31914.1|31911.7|165
1652200460000|2022-05-10 16:34:20|31929.6|31927.2|31911.1|31908.7|31930.1|31927.7|31911.1|31908.7|87
1652200470000|2022-05-10 16:34:30|31912.1|31909.7|31910.1|31907.7|31924.1|31921.7|31908.1|31905.7|30
1652200480000|2022-05-10 16:34:40|31910.6|31908.2|31914.1|31911.7|31917.1|31914.7|31903.1|31900.7|28
1652200490000|2022-05-10 16:34:50|31912.1|31909.7|31909.1|31906.7|31913.1|31910.7|31906.1|31903.7|22
1652200500000|2022-05-10 16:35:00|31908.6|31906.2|31913.1|31910.7|31916.1|31913.7|31895.1|31892.7|128
1652200510000|2022-05-10 16:35:10|31912.6|31910.2|31915.1|31912.7|31928.1|31925.7|31907.1|31904.7|107
1652200520000|2022-05-10 16:35:20|31914.6|31912.2|31914.6|31912.2|31925.6|31923.2|31913.1|31910.7|21
1652200530000|2022-05-10 16:35:30|31912.1|31909.7|31928.1|31925.7|31932.6|31930.2|31910.1|31907.7|181
1652200540000|2022-05-10 16:35:40|31927.6|31925.2|31932.1|31929.7|31932.1|31929.7|31922.1|31919.7|94
1652200550000|2022-05-10 16:35:50|31931.1|31928.7|31922.6|31920.2|31937.1|31934.7|31921.1|31918.7|48
1652200560000|2022-05-10 16:36:00|31920.1|31917.7|31932.1|31929.7|31937.1|31934.7|31911.1|31908.7|72
1652200570000|2022-05-10 16:36:10|31932.6|31930.2|31933.1|31930.7|31935.6|31933.2|31926.1|31923.7|48
1652200580000|2022-05-10 16:36:20|31931.1|31928.7|31935.1|31932.7|31943.1|31940.7|31925.6|31923.2|69
1652200590000|2022-05-10 16:36:30|31934.6|31932.2|31923.1|31920.7|31936.1|31933.7|31922.1|31919.7|23
1652200600000|2022-05-10 16:36:40|31922.1|31919.7|31928.6|31926.2|31933.1|31930.7|31916.6|31914.2|46
1652200610000|2022-05-10 16:36:50|31928.1|31925.7|31949.6|31947.2|31951.1|31948.7|31927.1|31924.7|56
1652200620000|2022-05-10 16:37:00|31950.1|31947.7|31944.1|31941.7|31954.1|31951.7|31934.6|31932.2|86
1652200630000|2022-05-10 16:37:10|31944.6|31942.2|31941.6|31939.2|31944.6|31942.2|31934.1|31931.7|26
1652200640000|2022-05-10 16:37:20|31941.1|31938.7|31944.6|31942.2|31955.1|31952.7|31933.1|31930.7|55
1652200650000|2022-05-10 16:37:30|31944.1|31941.7|31948.1|31945.7|31952.1|31949.7|31940.6|31938.2|26
1652200660000|2022-05-10 16:37:40|31948.6|31946.2|31926.1|31923.7|31952.6|31950.2|31926.1|31923.7|35
1652200670000|2022-05-10 16:37:50|31926.6|31924.2|31935.1|31932.7|31944.1|31941.7|31925.1|31922.7|14
1652200680000|2022-05-10 16:38:00|31931.6|31929.2|31935.6|31933.2|31941.1|31938.7|31930.6|31928.2|19
1652200690000|2022-05-10 16:38:10|31936.1|31933.7|31945.6|31943.2|31949.1|31946.7|31933.1|31930.7|43
1652200700000|2022-05-10 16:38:20|31946.1|31943.7|31950.1|31947.7|31954.1|31951.7|31941.1|31938.7|27
1652200710000|2022-05-10 16:38:30|31950.6|31948.2|31948.1|31945.7|31954.1|31951.7|31943.6|31941.2|18
1652200720000|2022-05-10 16:38:40|31947.6|31945.2|31936.1|31933.7|31947.6|31945.2|31929.1|31926.7|45
1652200730000|2022-05-10 16:38:50|31935.1|31932.7|31930.1|31927.7|31940.6|31938.2|31925.1|31922.7|18
1652200740000|2022-05-10 16:39:00|31924.6|31922.2|31926.1|31923.7|31936.1|31933.7|31924.1|31921.7|35
1652200750000|2022-05-10 16:39:10|31925.6|31923.2|31917.1|31914.7|31927.1|31924.7|31913.6|31911.2|71
1652200760000|2022-05-10 16:39:20|31918.1|31915.7|31927.1|31924.7|31929.1|31926.7|31911.6|31909.2|55
1652200770000|2022-05-10 16:39:30|31928.1|31925.7|31910.1|31907.7|31928.1|31925.7|31910.1|31907.7|19
1652200780000|2022-05-10 16:39:40|31909.1|31906.7|31918.6|31916.2|31920.1|31917.7|31905.1|31902.7|44
1652200790000|2022-05-10 16:39:50|31918.1|31915.7|31916.1|31913.7|31925.6|31923.2|31916.1|31913.7|28
1652200800000|2022-05-10 16:40:00|31916.6|31914.2|31911.9|31909.5|31916.6|31914.2|31898.9|31896.5|100
1652200810000|2022-05-10 16:40:10|31910.9|31908.5|31935.4|31933|31942.9|31940.5|31906.9|31904.5|104
1652200820000|2022-05-10 16:40:20|31934.9|31932.5|31936.9|31934.5|31943.9|31941.5|31926.9|31924.5|54
1652200830000|2022-05-10 16:40:30|31937.9|31935.5|31945.9|31943.5|31958.9|31956.5|31936.4|31934|99
1652200840000|2022-05-10 16:40:40|31942.9|31940.5|31957.4|31955|31963.9|31961.5|31935.9|31933.5|69
1652200850000|2022-05-10 16:40:50|31957.9|31955.5|31955.9|31953.5|31966.4|31964|31951.9|31949.5|118
1652200860000|2022-05-10 16:41:00|31953.9|31951.5|31958.9|31956.5|31961.9|31959.5|31946.4|31944|50
1652200870000|2022-05-10 16:41:10|31957.9|31955.5|31947.4|31945|31962.9|31960.5|31943.9|31941.5|53
1652200880000|2022-05-10 16:41:20|31947.9|31945.5|31967.4|31965|31967.9|31965.5|31947.4|31945|44
1652200890000|2022-05-10 16:41:30|31967.9|31965.5|31960.4|31958|31967.9|31965.5|31955.9|31953.5|37
1652200900000|2022-05-10 16:41:40|31960.9|31958.5|31968.9|31966.5|31971.4|31969|31958.9|31956.5|188
1652200910000|2022-05-10 16:41:50|31970.9|31968.5|31971.9|31969.5|31974.9|31972.5|31962.9|31960.5|67
1652200920000|2022-05-10 16:42:00|31964.9|31962.5|31966.9|31964.5|31984.9|31982.5|31957.4|31955|156
1652200930000|2022-05-10 16:42:10|31967.4|31965|31948.4|31946|31977.9|31975.5|31944.9|31942.5|91
1652200940000|2022-05-10 16:42:20|31948.9|31946.5|31953.9|31951.5|31957.9|31955.5|31946.9|31944.5|44
1652200950000|2022-05-10 16:42:30|31954.4|31952|31969.9|31967.5|31972.9|31970.5|31953.9|31951.5|57
1652200960000|2022-05-10 16:42:40|31969.4|31967|31958.4|31956|31978.9|31976.5|31955.9|31953.5|54
1652200970000|2022-05-10 16:42:50|31958.9|31956.5|31959.9|31957.5|31961.9|31959.5|31954.9|31952.5|17
1652200980000|2022-05-10 16:43:00|31960.4|31958|31948.9|31946.5|31960.4|31958|31938.9|31936.5|79
1652200990000|2022-05-10 16:43:10|31949.4|31947|31947.4|31945|31951.9|31949.5|31935.9|31933.5|39
1652201000000|2022-05-10 16:43:20|31947.9|31945.5|31951.4|31949|31954.9|31952.5|31937.9|31935.5|37
1652201010000|2022-05-10 16:43:30|31950.9|31948.5|31956.9|31954.5|31961.9|31959.5|31947.9|31945.5|15
1652201020000|2022-05-10 16:43:40|31957.4|31955|31955.4|31953|31957.9|31955.5|31943.9|31941.5|22
1652201030000|2022-05-10 16:43:50|31956.9|31954.5|31960.9|31958.5|31969.9|31967.5|31950.9|31948.5|34
1652201040000|2022-05-10 16:44:00|31961.9|31959.5|31969.9|31967.5|31970.9|31968.5|31950.9|31948.5|23
1652201050000|2022-05-10 16:44:10|31968.9|31966.5|31975.9|31973.5|31982.9|31980.5|31966.4|31964|192
1652201060000|2022-05-10 16:44:20|31976.4|31974|31960.9|31958.5|31976.4|31974|31959.9|31957.5|73
1652201070000|2022-05-10 16:44:30|31961.4|31959|31965.9|31963.5|31968.9|31966.5|31957.9|31955.5|22
1652201080000|2022-05-10 16:44:40|31966.4|31964|31963.9|31961.5|31968.9|31966.5|31953.9|31951.5|16
1652201090000|2022-05-10 16:44:50|31964.4|31962|31973.4|31971|31982.9|31980.5|31963.9|31961.5|31
1652201100000|2022-05-10 16:45:00|31973.9|31971.5|31981.9|31979.5|31984.9|31982.5|31972.9|31970.5|59
1652201110000|2022-05-10 16:45:10|31981.4|31979|31975.9|31973.5|31981.4|31979|31960.9|31958.5|101
1652201120000|2022-05-10 16:45:20|31975.4|31973|32006.4|32004|32011.9|32009.5|31974.9|31972.5|235
1652201130000|2022-05-10 16:45:30|32006.9|32004.5|31986.9|31984.5|32008.4|32006|31985.9|31983.5|104
1652201140000|2022-05-10 16:45:40|31987.9|31985.5|31993.4|31991|32005.4|32003|31987.9|31985.5|72
1652201150000|2022-05-10 16:45:50|31993.9|31991.5|31998.9|31996.5|32010.9|32008.5|31991.4|31989|34
1652201160000|2022-05-10 16:46:00|32000.9|31998.5|32013.9|32011.5|32016.9|32014.5|32000.9|31998.5|148
1652201170000|2022-05-10 16:46:10|32018.9|32016.5|32019.9|32017.5|32020.9|32018.5|32006.9|32004.5|144
1652201180000|2022-05-10 16:46:20|32019.4|32017|32013.9|32011.5|32025.9|32023.5|32011.9|32009.5|118
1652201190000|2022-05-10 16:46:30|32014.4|32012|32005.9|32003.5|32020.9|32018.5|32003.4|32001|67
1652201200000|2022-05-10 16:46:40|32006.4|32004|32003.9|32001.5|32006.9|32004.5|31995.9|31993.5|120
1652201210000|2022-05-10 16:46:50|32001.9|31999.5|32004.9|32002.5|32007.9|32005.5|31996.9|31994.5|57
1652201220000|2022-05-10 16:47:00|32005.4|32003|31998.9|31996.5|32007.4|32005|31993.9|31991.5|34
1652201230000|2022-05-10 16:47:10|31997.9|31995.5|32003.9|32001.5|32009.9|32007.5|31995.9|31993.5|29
1652201240000|2022-05-10 16:47:20|32004.4|32002|32003.9|32001.5|32012.9|32010.5|32000.9|31998.5|31
1652201250000|2022-05-10 16:47:30|32003.4|32001|31998.9|31996.5|32003.4|32001|31992.9|31990.5|24
1652201260000|2022-05-10 16:47:40|31996.4|31994|31996.4|31994|32010.4|32008|31995.4|31993|55
1652201270000|2022-05-10 16:47:50|31996.9|31994.5|31995.4|31993|32002.4|32000|31991.9|31989.5|20
1652201280000|2022-05-10 16:48:00|31995.9|31993.5|31981.9|31979.5|31995.9|31993.5|31972.4|31970|93
1652201290000|2022-05-10 16:48:10|31982.4|31980|31983.4|31981|31985.4|31983|31976.4|31974|25
1652201300000|2022-05-10 16:48:20|31983.9|31981.5|32010.4|32008|32014.4|32012|31981.4|31979|46
1652201310000|2022-05-10 16:48:30|32009.9|32007.5|31998.4|31996|32010.4|32008|31998.4|31996|46
1652201320000|2022-05-10 16:48:40|31997.4|31995|32009.9|32007.5|32010.9|32008.5|31993.4|31991|25
1652201330000|2022-05-10 16:48:50|32010.4|32008|32038.4|32036|32043.9|32041.5|32007.4|32005|199
1652201340000|2022-05-10 16:49:00|32038.9|32036.5|32063.4|32061|32064.4|32062|32038.9|32036.5|134
1652201350000|2022-05-10 16:49:10|32062.9|32060.5|32047.4|32045|32062.9|32060.5|32039.9|32037.5|77
1652201360000|2022-05-10 16:49:20|32047.9|32045.5|32024.9|32022.5|32050.4|32048|32024.4|32022|38
1652201370000|2022-05-10 16:49:30|32024.4|32022|32046.9|32044.5|32050.4|32048|32024.4|32022|72
1652201380000|2022-05-10 16:49:40|32046.4|32044|32033.4|32031|32046.9|32044.5|32028.9|32026.5|23
1652201390000|2022-05-10 16:49:50|32033.9|32031.5|32022.4|32020|32035.4|32033|32018.4|32016|27
1652201400000|2022-05-10 16:50:00|32020.4|32018|32016.9|32014.5|32021.9|32019.5|32008.4|32006|34
1652201410000|2022-05-10 16:50:10|32016.4|32014|32005.4|32003|32019.9|32017.5|31998.4|31996|42
1652201420000|2022-05-10 16:50:20|32004.9|32002.5|31997.4|31995|32008.4|32006|31994.9|31992.5|38
1652201430000|2022-05-10 16:50:30|31997.9|31995.5|31999.4|31997|32003.4|32001|31986.4|31984|88
1652201440000|2022-05-10 16:50:40|31999.9|31997.5|32002.4|32000|32009.9|32007.5|31996.4|31994|24
1652201450000|2022-05-10 16:50:50|32003.4|32001|32007.4|32005|32009.4|32007|32000.9|31998.5|6
1652201460000|2022-05-10 16:51:00|32006.9|32004.5|31996.4|31994|32009.4|32007|31995.9|31993.5|21
1652201470000|2022-05-10 16:51:10|31995.9|31993.5|32001.4|31999|32004.4|32002|31994.4|31992|16
1652201480000|2022-05-10 16:51:20|32000.9|31998.5|32000.4|31998|32000.9|31998.5|31990.9|31988.5|15
1652201490000|2022-05-10 16:51:30|32001.4|31999|31993.9|31991.5|32005.4|32003|31993.4|31991|17
1652201500000|2022-05-10 16:51:40|31996.4|31994|31991.4|31989|31997.9|31995.5|31982.9|31980.5|53
1652201510000|2022-05-10 16:51:50|31990.4|31988|31986.4|31984|31999.4|31997|31980.9|31978.5|37
1652201520000|2022-05-10 16:52:00|31983.4|31981|31958.4|31956|31984.9|31982.5|31955.9|31953.5|94
1652201530000|2022-05-10 16:52:10|31959.9|31957.5|31942.4|31940|31962.4|31960|31942.4|31940|61
1652201540000|2022-05-10 16:52:20|31941.9|31939.5|31961.9|31959.5|31967.4|31965|31941.9|31939.5|39
1652201550000|2022-05-10 16:52:30|31959.4|31957|31953.9|31951.5|31960.4|31958|31948.4|31946|70
1652201560000|2022-05-10 16:52:40|31954.4|31952|31953.4|31951|31958.4|31956|31952.4|31950|13
1652201570000|2022-05-10 16:52:50|31953.9|31951.5|31941.4|31939|31954.4|31952|31939.4|31937|67
1652201580000|2022-05-10 16:53:00|31941.9|31939.5|31940.4|31938|31946.4|31944|31936.4|31934|103
1652201590000|2022-05-10 16:53:10|31939.9|31937.5|31940.4|31938|31947.4|31945|31937.4|31935|22
1652201600000|2022-05-10 16:53:20|31940.9|31938.5|31942.4|31940|31950.4|31948|31940.4|31938|55
1652201610000|2022-05-10 16:53:30|31941.9|31939.5|31941.4|31939|31944.4|31942|31935.9|31933.5|26
1652201620000|2022-05-10 16:53:40|31940.9|31938.5|31947.9|31945.5|31948.4|31946|31936.4|31934|26
1652201630000|2022-05-10 16:53:50|31947.4|31945|31937.9|31935.5|31947.9|31945.5|31934.4|31932|30
1652201640000|2022-05-10 16:54:00|31937.4|31935|31946.9|31944.5|31949.9|31947.5|31933.9|31931.5|45
1652201650000|2022-05-10 16:54:10|31946.4|31944|31951.9|31949.5|31958.4|31956|31944.9|31942.5|29
1652201660000|2022-05-10 16:54:20|31952.4|31950|31953.4|31951|31958.4|31956|31950.9|31948.5|35
1652201670000|2022-05-10 16:54:30|31953.9|31951.5|31941.4|31939|31957.4|31955|31939.4|31937|30
1652201680000|2022-05-10 16:54:40|31941.9|31939.5|31950.9|31948.5|31953.4|31951|31941.9|31939.5|49
1652201690000|2022-05-10 16:54:50|31951.4|31949|31948.9|31946.5|31952.4|31950|31942.9|31940.5|13
1652201700000|2022-05-10 16:55:00|31947.4|31945|31943.4|31941|31951.4|31949|31939.9|31937.5|26
1652201710000|2022-05-10 16:55:10|31945.4|31943|31962.9|31960.5|31966.9|31964.5|31941.9|31939.5|69
1652201720000|2022-05-10 16:55:20|31963.4|31961|31967.4|31965|31968.9|31966.5|31960.4|31958|17
1652201730000|2022-05-10 16:55:30|31967.9|31965.5|31967.9|31965.5|31984.4|31982|31967.9|31965.5|53
1652201740000|2022-05-10 16:55:40|31967.4|31965|31985.9|31983.5|31987.4|31985|31964.9|31962.5|44
1652201750000|2022-05-10 16:55:50|31985.4|31983|31982.4|31980|31985.9|31983.5|31971.9|31969.5|36
1652201760000|2022-05-10 16:56:00|31982.9|31980.5|31967.9|31965.5|31985.4|31983|31964.9|31962.5|36
1652201770000|2022-05-10 16:56:10|31967.4|31965|31975.9|31973.5|31979.9|31977.5|31967.4|31965|33
1652201780000|2022-05-10 16:56:20|31976.4|31974|31973.4|31971|31978.4|31976|31965.4|31963|19
1652201790000|2022-05-10 16:56:30|31973.9|31971.5|31978.9|31976.5|31982.9|31980.5|31972.4|31970|35
1652201800000|2022-05-10 16:56:40|31978.4|31976|31972.4|31970|31981.4|31979|31971.4|31969|17
1652201810000|2022-05-10 16:56:50|31970.9|31968.5|31982.4|31980|31983.9|31981.5|31969.4|31967|15
1652201820000|2022-05-10 16:57:00|31981.9|31979.5|31982.4|31980|31986.4|31984|31977.9|31975.5|37
1652201830000|2022-05-10 16:57:10|31982.9|31980.5|31988.9|31986.5|31994.4|31992|31982.9|31980.5|64
1652201840000|2022-05-10 16:57:20|31988.4|31986|31983.4|31981|31990.4|31988|31979.4|31977|56
1652201850000|2022-05-10 16:57:30|31982.9|31980.5|31981.4|31979|31983.4|31981|31968.9|31966.5|18
1652201860000|2022-05-10 16:57:40|31981.9|31979.5|31987.9|31985.5|31993.4|31991|31979.9|31977.5|9
1652201870000|2022-05-10 16:57:50|31987.4|31985|31973.4|31971|31991.4|31989|31970.9|31968.5|14
1652201880000|2022-05-10 16:58:00|31972.9|31970.5|31961.9|31959.5|31972.9|31970.5|31957.9|31955.5|38
1652201890000|2022-05-10 16:58:10|31964.4|31962|31957.9|31955.5|31964.9|31962.5|31954.9|31952.5|29
1652201900000|2022-05-10 16:58:20|31954.9|31952.5|31967.9|31965.5|31970.4|31968|31950.4|31948|36
1652201910000|2022-05-10 16:58:30|31968.4|31966|31968.4|31966|31974.4|31972|31965.4|31963|16
1652201920000|2022-05-10 16:58:40|31967.9|31965.5|31962.9|31960.5|31971.4|31969|31961.4|31959|12
1652201930000|2022-05-10 16:58:50|31963.4|31961|31962.4|31960|31971.4|31969|31959.4|31957|26
1652201940000|2022-05-10 16:59:00|31961.9|31959.5|31952.4|31950|31964.4|31962|31949.4|31947|18
1652201950000|2022-05-10 16:59:10|31951.9|31949.5|31961.4|31959|31962.4|31960|31946.4|31944|53
1652201960000|2022-05-10 16:59:20|31960.9|31958.5|31963.4|31961|31970.9|31968.5|31954.4|31952|24
1652201970000|2022-05-10 16:59:30|31962.9|31960.5|31959.9|31957.5|31966.4|31964|31957.4|31955|29
1652201980000|2022-05-10 16:59:40|31959.4|31957|31964.9|31962.5|31965.4|31963|31959.4|31957|3
1652201990000|2022-05-10 16:59:50|31965.4|31963|31965.9|31963.5|31970.4|31968|31962.4|31960|28
1652202000000|2022-05-10 17:00:00|31964.4|31962|31954.9|31952.5|31966.4|31964|31952.9|31950.5|43
1652202010000|2022-05-10 17:00:10|31954.4|31952|31958.4|31956|31964.4|31962|31954.4|31952|14
1652202020000|2022-05-10 17:00:20|31958.9|31956.5|31951.4|31949|31960.4|31958|31946.9|31944.5|21
1652202030000|2022-05-10 17:00:30|31950.9|31948.5|31959.4|31957|31962.4|31960|31946.4|31944|39
1652202040000|2022-05-10 17:00:40|31958.9|31956.5|31991.4|31989|32003.4|32001|31958.9|31956.5|148
1652202050000|2022-05-10 17:00:50|31991.9|31989.5|31986.4|31984|31991.9|31989.5|31978.4|31976|52
1652202060000|2022-05-10 17:01:00|31987.4|31985|32021.9|32019.5|32021.9|32019.5|31986.4|31984|65
1652202070000|2022-05-10 17:01:10|32021.4|32019|32035.4|32033|32041.9|32039.5|32010.4|32008|104
1652202080000|2022-05-10 17:01:20|32034.9|32032.5|32024.9|32022.5|32040.4|32038|32024.4|32022|88
1652202090000|2022-05-10 17:01:30|32024.4|32022|32035.4|32033|32035.4|32033|32022.4|32020|73
1652202100000|2022-05-10 17:01:40|32035.9|32033.5|32030.4|32028|32042.4|32040|32018.9|32016.5|53
1652202110000|2022-05-10 17:01:50|32029.9|32027.5|32022.4|32020|32035.4|32033|32014.4|32012|29
1652202120000|2022-05-10 17:02:00|32021.9|32019.5|32026.4|32024|32028.9|32026.5|32017.4|32015|19
1652202130000|2022-05-10 17:02:10|32026.9|32024.5|32033.4|32031|32042.4|32040|32026.4|32024|58
1652202140000|2022-05-10 17:02:20|32032.9|32030.5|32045.9|32043.5|32045.9|32043.5|32029.9|32027.5|34
1652202150000|2022-05-10 17:02:30|32046.4|32044|32052.4|32050|32062.9|32060.5|32037.4|32035|88
1652202160000|2022-05-10 17:02:40|32051.4|32049|32058.4|32056|32062.9|32060.5|32048.9|32046.5|29
1652202170000|2022-05-10 17:02:50|32058.9|32056.5|32056.4|32054|32058.9|32056.5|32041.4|32039|37
1652202180000|2022-05-10 17:03:00|32055.9|32053.5|32053.4|32051|32059.4|32057|32045.9|32043.5|47
1652202190000|2022-05-10 17:03:10|32054.4|32052|32063.9|32061.5|32075.4|32073|32049.4|32047|102
1652202200000|2022-05-10 17:03:20|32064.4|32062|32068.4|32066|32071.9|32069.5|32059.4|32057|30
1652202210000|2022-05-10 17:03:30|32067.9|32065.5|32069.4|32067|32072.4|32070|32062.4|32060|29
1652202220000|2022-05-10 17:03:40|32068.9|32066.5|32069.9|32067.5|32074.9|32072.5|32063.4|32061|28
1652202230000|2022-05-10 17:03:50|32069.4|32067|32066.4|32064|32069.9|32067.5|32060.4|32058|16
1652202240000|2022-05-10 17:04:00|32064.4|32062|32073.4|32071|32082.4|32080|32056.9|32054.5|248
1652202250000|2022-05-10 17:04:10|32073.9|32071.5|32076.4|32074|32085.9|32083.5|32073.9|32071.5|51
1652202260000|2022-05-10 17:04:20|32076.9|32074.5|32058.4|32056|32076.9|32074.5|32057.4|32055|40
1652202270000|2022-05-10 17:04:30|32057.4|32055|32048.4|32046|32057.4|32055|32043.4|32041|53
1652202280000|2022-05-10 17:04:40|32047.9|32045.5|32049.4|32047|32051.4|32049|32033.9|32031.5|25
1652202290000|2022-05-10 17:04:50|32049.9|32047.5|32057.4|32055|32063.4|32061|32048.4|32046|50
1652202300000|2022-05-10 17:05:00|32056.9|32054.5|32080.9|32078.5|32081.9|32079.5|32054.9|32052.5|79
1652202310000|2022-05-10 17:05:10|32081.4|32079|32099.4|32097|32101.4|32099|32077.4|32075|94
1652202320000|2022-05-10 17:05:20|32099.9|32097.5|32105.9|32103.5|32108.9|32106.5|32098.4|32096|217
1652202330000|2022-05-10 17:05:30|32106.4|32104|32096.4|32094|32106.4|32104|32092.4|32090|25
1652202340000|2022-05-10 17:05:40|32095.4|32093|32109.4|32107|32113.4|32111|32091.9|32089.5|43
1652202350000|2022-05-10 17:05:50|32109.9|32107.5|32113.4|32111|32120.4|32118|32105.4|32103|65
1652202360000|2022-05-10 17:06:00|32112.9|32110.5|32093.9|32091.5|32116.4|32114|32090.9|32088.5|76
1652202370000|2022-05-10 17:06:10|32094.4|32092|32093.9|32091.5|32103.4|32101|32086.4|32084|38
1652202380000|2022-05-10 17:06:20|32093.4|32091|32076.9|32074.5|32093.4|32091|32072.4|32070|61
1652202390000|2022-05-10 17:06:30|32076.4|32074|32089.9|32087.5|32089.9|32087.5|32061.4|32059|125
1652202400000|2022-05-10 17:06:40|32090.4|32088|32091.9|32089.5|32095.9|32093.5|32087.4|32085|39
1652202410000|2022-05-10 17:06:50|32092.4|32090|32086.4|32084|32096.4|32094|32078.4|32076|27
1652202420000|2022-05-10 17:07:00|32086.9|32084.5|32094.9|32092.5|32099.4|32097|32086.9|32084.5|40
1652202430000|2022-05-10 17:07:10|32092.4|32090|32094.4|32092|32105.4|32103|32092.4|32090|55
1652202440000|2022-05-10 17:07:20|32093.9|32091.5|32104.9|32102.5|32105.4|32103|32084.4|32082|72
1652202450000|2022-05-10 17:07:30|32105.4|32103|32105.9|32103.5|32107.4|32105|32099.4|32097|45
1652202460000|2022-05-10 17:07:40|32105.4|32103|32092.4|32090|32106.4|32104|32088.9|32086.5|73
1652202470000|2022-05-10 17:07:50|32091.9|32089.5|32092.4|32090|32094.9|32092.5|32088.4|32086|32
1652202480000|2022-05-10 17:08:00|32092.9|32090.5|32091.9|32089.5|32096.4|32094|32079.4|32077|28
1652202490000|2022-05-10 17:08:10|32091.4|32089|32086.4|32084|32093.4|32091|32084.4|32082|46
1652202500000|2022-05-10 17:08:20|32085.4|32083|32075.4|32073|32085.4|32083|32075.4|32073|24
1652202510000|2022-05-10 17:08:30|32082.4|32080|32077.9|32075.5|32088.4|32086|32067.9|32065.5|103
1652202520000|2022-05-10 17:08:40|32077.4|32075|32081.4|32079|32081.4|32079|32075.9|32073.5|22
1652202530000|2022-05-10 17:08:50|32080.9|32078.5|32094.4|32092|32096.4|32094|32079.9|32077.5|78
1652202540000|2022-05-10 17:09:00|32093.9|32091.5|32098.9|32096.5|32102.9|32100.5|32086.9|32084.5|32
1652202550000|2022-05-10 17:09:10|32098.4|32096|32087.9|32085.5|32098.9|32096.5|32087.9|32085.5|2
1652202560000|2022-05-10 17:09:20|32087.4|32085|32085.9|32083.5|32089.9|32087.5|32081.4|32079|25
1652202570000|2022-05-10 17:09:30|32086.4|32084|32095.9|32093.5|32096.4|32094|32085.4|32083|16
1652202580000|2022-05-10 17:09:40|32096.4|32094|32096.9|32094.5|32103.4|32101|32093.9|32091.5|27
1652202590000|2022-05-10 17:09:50|32097.4|32095|32086.4|32084|32113.9|32111.5|32086.4|32084|192
1652202600000|2022-05-10 17:10:00|32088.4|32086|32080.4|32078|32096.9|32094.5|32069.9|32067.5|105
1652202610000|2022-05-10 17:10:10|32079.9|32077.5|32081.4|32079|32082.9|32080.5|32069.4|32067|41
1652202620000|2022-05-10 17:10:20|32080.9|32078.5|32075.4|32073|32086.4|32084|32074.9|32072.5|23
1652202630000|2022-05-10 17:10:30|32074.9|32072.5|32077.4|32075|32081.9|32079.5|32069.4|32067|42
1652202640000|2022-05-10 17:10:40|32076.9|32074.5|32067.9|32065.5|32077.4|32075|32064.4|32062|15
1652202650000|2022-05-10 17:10:50|32068.4|32066|32068.4|32066|32069.4|32067|32063.4|32061|29
1652202660000|2022-05-10 17:11:00|32066.4|32064|32057.9|32055.5|32067.4|32065|32044.9|32042.5|262
1652202670000|2022-05-10 17:11:10|32055.4|32053|32058.4|32056|32059.9|32057.5|32050.4|32048|80
1652202680000|2022-05-10 17:11:20|32058.9|32056.5|32063.4|32061|32063.9|32061.5|32049.4|32047|50
1652202690000|2022-05-10 17:11:30|32063.9|32061.5|32056.4|32054|32065.4|32063|32054.4|32052|8
1652202700000|2022-05-10 17:11:40|32056.9|32054.5|32054.9|32052.5|32058.9|32056.5|32050.4|32048|26
1652202710000|2022-05-10 17:11:50|32054.4|32052|32054.9|32052.5|32060.4|32058|32052.4|32050|22
1652202720000|2022-05-10 17:12:00|32050.4|32048|32048.4|32046|32055.9|32053.5|32045.9|32043.5|38
1652202730000|2022-05-10 17:12:10|32047.9|32045.5|32044.4|32042|32050.4|32048|32043.9|32041.5|8
1652202740000|2022-05-10 17:12:20|32043.9|32041.5|32042.4|32040|32044.4|32042|32038.9|32036.5|20
1652202750000|2022-05-10 17:12:30|32042.9|32040.5|32041.4|32039|32045.9|32043.5|32039.4|32037|28
1652202760000|2022-05-10 17:12:40|32040.9|32038.5|32037.4|32035|32042.9|32040.5|32034.9|32032.5|17
1652202770000|2022-05-10 17:12:50|32036.4|32034|32046.9|32044.5|32048.9|32046.5|32035.9|32033.5|23
1652202780000|2022-05-10 17:13:00|32047.4|32045|32039.9|32037.5|32049.9|32047.5|32037.4|32035|28
1652202790000|2022-05-10 17:13:10|32040.4|32038|32054.9|32052.5|32055.4|32053|32039.4|32037|71
1652202800000|2022-05-10 17:13:20|32055.4|32053|32053.9|32051.5|32057.9|32055.5|32047.4|32045|30
1652202810000|2022-05-10 17:13:30|32054.4|32052|32041.9|32039.5|32054.4|32052|32040.4|32038|20
1652202820000|2022-05-10 17:13:40|32042.4|32040|32040.9|32038.5|32050.4|32048|32040.9|32038.5|27
1652202830000|2022-05-10 17:13:50|32040.4|32038|32034.9|32032.5|32042.4|32040|32030.4|32028|149
1652202840000|2022-05-10 17:14:00|32035.4|32033|32022.4|32020|32035.9|32033.5|32019.9|32017.5|41
1652202850000|2022-05-10 17:14:10|32021.9|32019.5|32030.9|32028.5|32030.9|32028.5|32021.9|32019.5|42
1652202860000|2022-05-10 17:14:20|32030.4|32028|32034.9|32032.5|32035.9|32033.5|32028.4|32026|42
1652202870000|2022-05-10 17:14:30|32048.4|32046|32047.9|32045.5|32055.9|32053.5|32043.9|32041.5|98
1652202880000|2022-05-10 17:14:40|32048.9|32046.5|32048.9|32046.5|32063.4|32061|32047.9|32045.5|58
1652202890000|2022-05-10 17:14:50|32049.4|32047|32053.9|32051.5|32061.4|32059|32043.9|32041.5|51
1652202900000|2022-05-10 17:15:00|32054.4|32052|32051.9|32049.5|32058.4|32056|32048.9|32046.5|23
1652202910000|2022-05-10 17:15:10|32052.4|32050|32047.9|32045.5|32058.9|32056.5|32043.4|32041|21
1652202920000|2022-05-10 17:15:20|32047.4|32045|32016.9|32014.5|32047.9|32045.5|32016.9|32014.5|61
1652202930000|2022-05-10 17:15:30|32017.4|32015|32003.4|32001|32018.9|32016.5|31998.9|31996.5|146
1652202940000|2022-05-10 17:15:40|32002.9|32000.5|32031.4|32029|32033.9|32031.5|32001.9|31999.5|146
1652202950000|2022-05-10 17:15:50|32030.9|32028.5|32035.9|32033.5|32042.9|32040.5|32027.4|32025|40
1652202960000|2022-05-10 17:16:00|32034.9|32032.5|32057.9|32055.5|32058.4|32056|32026.9|32024.5|83
1652202970000|2022-05-10 17:16:10|32059.9|32057.5|32067.9|32065.5|32081.9|32079.5|32059.9|32057.5|112
1652202980000|2022-05-10 17:16:20|32066.9|32064.5|32067.9|32065.5|32078.9|32076.5|32066.9|32064.5|69
1652202990000|2022-05-10 17:16:30|32067.4|32065|32060.4|32058|32075.9|32073.5|32057.9|32055.5|68
1652203000000|2022-05-10 17:16:40|32059.9|32057.5|32064.9|32062.5|32067.9|32065.5|32057.9|32055.5|31
1652203010000|2022-05-10 17:16:50|32065.4|32063|32052.9|32050.5|32065.4|32063|32045.9|32043.5|50
1652203020000|2022-05-10 17:17:00|32050.9|32048.5|32018.9|32016.5|32050.9|32048.5|32009.9|32007.5|182
1652203030000|2022-05-10 17:17:10|32017.9|32015.5|32014.9|32012.5|32026.9|32024.5|32008.9|32006.5|41
1652203040000|2022-05-10 17:17:20|32015.4|32013|32012.9|32010.5|32015.4|32013|31997.4|31995|104
1652203050000|2022-05-10 17:17:30|32012.4|32010|32004.9|32002.5|32018.4|32016|32003.9|32001.5|84
1652203060000|2022-05-10 17:17:40|32005.4|32003|32002.9|32000.5|32013.9|32011.5|31995.4|31993|62
1652203070000|2022-05-10 17:17:50|32003.4|32001|32007.4|32005|32010.9|32008.5|32003.4|32001|31
1652203080000|2022-05-10 17:18:00|32006.9|32004.5|32029.9|32027.5|32033.4|32031|32001.9|31999.5|174
1652203090000|2022-05-10 17:18:10|32030.9|32028.5|32018.9|32016.5|32030.9|32028.5|32006.9|32004.5|77
1652203100000|2022-05-10 17:18:20|32018.4|32016|32018.9|32016.5|32018.9|32016.5|32009.4|32007|43
1652203110000|2022-05-10 17:18:30|32018.4|32016|32023.9|32021.5|32025.9|32023.5|32009.4|32007|28
1652203120000|2022-05-10 17:18:40|32024.4|32022|32033.9|32031.5|32040.4|32038|32020.9|32018.5|40
1652203130000|2022-05-10 17:18:50|32034.4|32032|32011.9|32009.5|32034.9|32032.5|32011.9|32009.5|50
1652203140000|2022-05-10 17:19:00|32011.4|32009|32015.4|32013|32022.9|32020.5|32010.9|32008.5|30
1652203150000|2022-05-10 17:19:10|32015.9|32013.5|32001.9|31999.5|32017.9|32015.5|31999.9|31997.5|83
1652203160000|2022-05-10 17:19:20|32001.4|31999|31997.9|31995.5|32007.9|32005.5|31994.9|31992.5|36
1652203170000|2022-05-10 17:19:30|31999.9|31997.5|32019.4|32017|32019.4|32017|31999.4|31997|39
1652203180000|2022-05-10 17:19:40|32018.9|32016.5|32014.9|32012.5|32018.9|32016.5|32002.9|32000.5|34
1652203190000|2022-05-10 17:19:50|32013.9|32011.5|32019.9|32017.5|32019.9|32017.5|32004.9|32002.5|13
1652203200000|2022-05-10 17:20:00|32021.9|32019.5|32018.4|32016|32043.9|32041.5|32015.9|32013.5|133
1652203210000|2022-05-10 17:20:10|32019.9|32017.5|32040.9|32038.5|32042.4|32040|32017.4|32015|35
1652203220000|2022-05-10 17:20:20|32042.4|32040|32033.4|32031|32042.9|32040.5|32027.4|32025|59
1652203230000|2022-05-10 17:20:30|32032.9|32030.5|32010.9|32008.5|32032.9|32030.5|32004.9|32002.5|69
1652203240000|2022-05-10 17:20:40|32010.4|32008|32001.4|31999|32011.4|32009|32000.4|31998|27
1652203250000|2022-05-10 17:20:50|32003.9|32001.5|31997.4|31995|32012.4|32010|31996.9|31994.5|65
1652203260000|2022-05-10 17:21:00|31996.4|31994|31995.4|31993|32002.9|32000.5|31992.4|31990|41
1652203270000|2022-05-10 17:21:10|31994.4|31992|32007.4|32005|32007.4|32005|31993.9|31991.5|34
1652203280000|2022-05-10 17:21:20|32007.9|32005.5|32023.4|32021|32024.9|32022.5|32001.4|31999|26
1652203290000|2022-05-10 17:21:30|32022.9|32020.5|32023.9|32021.5|32029.4|32027|32019.4|32017|24
1652203300000|2022-05-10 17:21:40|32024.4|32022|32036.9|32034.5|32038.9|32036.5|32023.4|32021|69
1652203310000|2022-05-10 17:21:50|32038.9|32036.5|32033.4|32031|32042.4|32040|32032.4|32030|48
1652203320000|2022-05-10 17:22:00|32034.4|32032|32035.4|32033|32047.4|32045|32033.4|32031|47
1652203330000|2022-05-10 17:22:10|32036.4|32034|32037.9|32035.5|32041.4|32039|32025.4|32023|29
1652203340000|2022-05-10 17:22:20|32038.4|32036|32052.4|32050|32054.4|32052|32035.9|32033.5|23
1652203350000|2022-05-10 17:22:30|32051.4|32049|32039.4|32037|32054.4|32052|32039.4|32037|27
1652203360000|2022-05-10 17:22:40|32038.9|32036.5|32021.4|32019|32039.9|32037.5|32019.4|32017|51
1652203370000|2022-05-10 17:22:50|32021.9|32019.5|32007.4|32005|32025.4|32023|32003.4|32001|47
1652203380000|2022-05-10 17:23:00|32007.9|32005.5|32008.9|32006.5|32022.4|32020|32006.4|32004|28
1652203390000|2022-05-10 17:23:10|32008.4|32006|32008.9|32006.5|32014.4|32012|32004.4|32002|61
1652203400000|2022-05-10 17:23:20|32006.9|32004.5|32009.9|32007.5|32013.9|32011.5|32005.4|32003|36
1652203410000|2022-05-10 17:23:30|32017.9|32015.5|32016.9|32014.5|32020.9|32018.5|32011.4|32009|26
1652203420000|2022-05-10 17:23:40|32017.4|32015|32003.9|32001.5|32030.9|32028.5|32002.9|32000.5|38
1652203430000|2022-05-10 17:23:50|32003.4|32001|31984.4|31982|32003.9|32001.5|31980.9|31978.5|122
1652203440000|2022-05-10 17:24:00|31983.9|31981.5|31986.4|31984|31990.9|31988.5|31976.4|31974|52
1652203450000|2022-05-10 17:24:10|31985.9|31983.5|31984.4|31982|31988.9|31986.5|31980.4|31978|26
1652203460000|2022-05-10 17:24:20|31986.4|31984|32005.9|32003.5|32013.4|32011|31986.4|31984|57
1652203470000|2022-05-10 17:24:30|32007.4|32005|32005.4|32003|32020.4|32018|32005.4|32003|47
1652203480000|2022-05-10 17:24:40|32004.9|32002.5|32019.4|32017|32025.4|32023|32003.4|32001|88
1652203490000|2022-05-10 17:24:50|32019.9|32017.5|32032.4|32030|32034.9|32032.5|32011.4|32009|32
1652203500000|2022-05-10 17:25:00|32032.9|32030.5|32049.4|32047|32061.4|32059|32032.9|32030.5|94
1652203510000|2022-05-10 17:25:10|32049.9|32047.5|32046.4|32044|32056.4|32054|32042.4|32040|16
1652203520000|2022-05-10 17:25:20|32047.4|32045|32054.9|32052.5|32057.4|32055|32047.4|32045|28
1652203530000|2022-05-10 17:25:30|32054.4|32052|32058.4|32056|32069.4|32067|32045.4|32043|59
1652203540000|2022-05-10 17:25:40|32057.9|32055.5|32063.9|32061.5|32071.9|32069.5|32052.9|32050.5|32
1652203550000|2022-05-10 17:25:50|32063.4|32061|32056.4|32054|32071.9|32069.5|32053.4|32051|105
1652203560000|2022-05-10 17:26:00|32055.4|32053|32045.9|32043.5|32073.9|32071.5|32045.9|32043.5|72
1652203570000|2022-05-10 17:26:10|32046.4|32044|32042.4|32040|32048.4|32046|32031.4|32029|34
1652203580000|2022-05-10 17:26:20|32042.9|32040.5|32056.9|32054.5|32057.4|32055|32035.4|32033|36
1652203590000|2022-05-10 17:26:30|32056.4|32054|32044.4|32042|32060.4|32058|32039.9|32037.5|16
1652203600000|2022-05-10 17:26:40|32044.9|32042.5|32056.4|32054|32057.9|32055.5|32044.9|32042.5|21
1652203610000|2022-05-10 17:26:50|32055.9|32053.5|32067.4|32065|32072.4|32070|32053.4|32051|41
1652203620000|2022-05-10 17:27:00|32066.9|32064.5|32076.9|32074.5|32079.9|32077.5|32062.4|32060|63
1652203630000|2022-05-10 17:27:10|32077.4|32075|32061.4|32059|32080.9|32078.5|32054.9|32052.5|79
1652203640000|2022-05-10 17:27:20|32060.9|32058.5|32065.4|32063|32069.4|32067|32054.4|32052|26
1652203650000|2022-05-10 17:27:30|32065.9|32063.5|32075.9|32073.5|32079.4|32077|32065.9|32063.5|30
1652203660000|2022-05-10 17:27:40|32074.4|32072|32082.4|32080|32088.4|32086|32074.4|32072|63
1652203670000|2022-05-10 17:27:50|32082.9|32080.5|32076.4|32074|32094.4|32092|32075.4|32073|29
1652203680000|2022-05-10 17:28:00|32075.4|32073|32068.4|32066|32079.4|32077|32062.9|32060.5|49
1652203690000|2022-05-10 17:28:10|32067.9|32065.5|32081.4|32079|32088.9|32086.5|32065.4|32063|72
1652203700000|2022-05-10 17:28:20|32081.9|32079.5|32092.9|32090.5|32093.4|32091|32075.4|32073|43
1652203710000|2022-05-10 17:28:30|32092.4|32090|32093.4|32091|32095.9|32093.5|32089.4|32087|13
1652203720000|2022-05-10 17:28:40|32093.9|32091.5|32108.4|32106|32113.4|32111|32092.9|32090.5|147
1652203730000|2022-05-10 17:28:50|32108.9|32106.5|32119.9|32117.5|32124.9|32122.5|32104.4|32102|108
1652203740000|2022-05-10 17:29:00|32120.9|32118.5|32123.9|32121.5|32131.9|32129.5|32117.4|32115|103
1652203750000|2022-05-10 17:29:10|32124.4|32122|32111.9|32109.5|32128.9|32126.5|32104.4|32102|69
1652203760000|2022-05-10 17:29:20|32113.9|32111.5|32125.9|32123.5|32128.9|32126.5|32111.9|32109.5|62
1652203770000|2022-05-10 17:29:30|32126.9|32124.5|32129.4|32127|32130.4|32128|32123.4|32121|59
1652203780000|2022-05-10 17:29:40|32129.9|32127.5|32130.4|32128|32132.9|32130.5|32124.9|32122.5|43
1652203790000|2022-05-10 17:29:50|32130.9|32128.5|32131.9|32129.5|32137.9|32135.5|32127.9|32125.5|113
1652203800000|2022-05-10 17:30:00|32130.9|32128.5|32142.4|32140|32152.9|32150.5|32130.9|32128.5|163
1652203810000|2022-05-10 17:30:10|32143.4|32141|32155.4|32153|32159.9|32157.5|32142.4|32140|78
1652203820000|2022-05-10 17:30:20|32155.9|32153.5|32149.9|32147.5|32159.4|32157|32149.4|32147|58
1652203830000|2022-05-10 17:30:30|32151.4|32149|32152.4|32150|32167.4|32165|32148.9|32146.5|165
1652203840000|2022-05-10 17:30:40|32152.9|32150.5|32151.4|32149|32156.4|32154|32146.9|32144.5|56
1652203850000|2022-05-10 17:30:50|32150.9|32148.5|32151.9|32149.5|32155.9|32153.5|32146.9|32144.5|32
1652203860000|2022-05-10 17:31:00|32151.4|32149|32144.9|32142.5|32155.4|32153|32134.4|32132|137
1652203870000|2022-05-10 17:31:10|32140.9|32138.5|32141.9|32139.5|32143.9|32141.5|32134.9|32132.5|49
1652203880000|2022-05-10 17:31:20|32142.4|32140|32140.4|32138|32144.9|32142.5|32136.9|32134.5|26
1652203890000|2022-05-10 17:31:30|32140.9|32138.5|32145.4|32143|32149.9|32147.5|32132.9|32130.5|53
1652203900000|2022-05-10 17:31:40|32146.9|32144.5|32147.4|32145|32150.9|32148.5|32141.4|32139|19
1652203910000|2022-05-10 17:31:50|32147.9|32145.5|32139.9|32137.5|32150.9|32148.5|32139.9|32137.5|25
1652203920000|2022-05-10 17:32:00|32140.4|32138|32145.4|32143|32157.9|32155.5|32140.4|32138|70
1652203930000|2022-05-10 17:32:10|32145.9|32143.5|32160.4|32158|32163.9|32161.5|32143.4|32141|61
1652203940000|2022-05-10 17:32:20|32161.4|32159|32169.4|32167|32172.4|32170|32161.4|32159|46
1652203950000|2022-05-10 17:32:30|32168.4|32166|32164.4|32162|32170.9|32168.5|32164.4|32162|22
1652203960000|2022-05-10 17:32:40|32163.4|32161|32167.9|32165.5|32176.4|32174|32163.4|32161|75
1652203970000|2022-05-10 17:32:50|32168.9|32166.5|32176.4|32174|32180.9|32178.5|32168.4|32166|76
1652203980000|2022-05-10 17:33:00|32175.9|32173.5|32179.9|32177.5|32181.9|32179.5|32174.9|32172.5|195
1652203990000|2022-05-10 17:33:10|32180.9|32178.5|32183.9|32181.5|32184.9|32182.5|32179.9|32177.5|85
1652204000000|2022-05-10 17:33:20|32184.4|32182|32178.4|32176|32190.9|32188.5|32177.9|32175.5|93
1652204010000|2022-05-10 17:33:30|32178.9|32176.5|32182.4|32180|32183.9|32181.5|32177.9|32175.5|18
1652204020000|2022-05-10 17:33:40|32181.9|32179.5|32177.9|32175.5|32186.4|32184|32177.9|32175.5|21
1652204030000|2022-05-10 17:33:50|32178.4|32176|32162.9|32160.5|32179.4|32177|32159.9|32157.5|68
1652204040000|2022-05-10 17:34:00|32163.4|32161|32177.4|32175|32177.9|32175.5|32162.9|32160.5|82
1652204050000|2022-05-10 17:34:10|32177.9|32175.5|32175.9|32173.5|32178.9|32176.5|32170.4|32168|27
1652204060000|2022-05-10 17:34:20|32174.9|32172.5|32174.4|32172|32182.9|32180.5|32172.9|32170.5|44
1652204070000|2022-05-10 17:34:30|32174.9|32172.5|32171.4|32169|32179.4|32177|32166.9|32164.5|27
1652204080000|2022-05-10 17:34:40|32170.9|32168.5|32174.4|32172|32182.4|32180|32169.9|32167.5|52
1652204090000|2022-05-10 17:34:50|32174.9|32172.5|32176.4|32174|32179.4|32177|32173.4|32171|22
1652204100000|2022-05-10 17:35:00|32176.9|32174.5|32208.9|32206.5|32209.9|32207.5|32176.9|32174.5|521
1652204110000|2022-05-10 17:35:10|32208.4|32206|32211.4|32209|32219.4|32217|32205.9|32203.5|223
1652204120000|2022-05-10 17:35:20|32210.9|32208.5|32234.9|32232.5|32236.4|32234|32199.4|32197|465
1652204130000|2022-05-10 17:35:30|32235.4|32233|32221.9|32219.5|32237.9|32235.5|32218.9|32216.5|129
1652204140000|2022-05-10 17:35:40|32222.9|32220.5|32225.4|32223|32230.4|32228|32222.9|32220.5|72
1652204150000|2022-05-10 17:35:50|32227.4|32225|32224.9|32222.5|32236.9|32234.5|32218.9|32216.5|82
1652204160000|2022-05-10 17:36:00|32227.4|32225|32237.4|32235|32242.4|32240|32227.4|32225|72
1652204170000|2022-05-10 17:36:10|32236.9|32234.5|32237.9|32235.5|32241.4|32239|32229.9|32227.5|66
1652204180000|2022-05-10 17:36:20|32237.4|32235|32241.9|32239.5|32243.9|32241.5|32235.4|32233|19
1652204190000|2022-05-10 17:36:30|32242.4|32240|32241.4|32239|32261.9|32259.5|32240.9|32238.5|146
1652204200000|2022-05-10 17:36:40|32241.9|32239.5|32241.4|32239|32246.4|32244|32235.4|32233|50
1652204210000|2022-05-10 17:36:50|32240.9|32238.5|32229.4|32227|32240.9|32238.5|32224.9|32222.5|75
1652204220000|2022-05-10 17:37:00|32228.9|32226.5|32228.9|32226.5|32232.9|32230.5|32221.9|32219.5|104
1652204230000|2022-05-10 17:37:10|32228.4|32226|32230.4|32228|32237.4|32235|32225.4|32223|42
1652204240000|2022-05-10 17:37:20|32230.9|32228.5|32236.4|32234|32237.9|32235.5|32230.4|32228|13
1652204250000|2022-05-10 17:37:30|32235.9|32233.5|32254.9|32252.5|32262.4|32260|32234.9|32232.5|99
1652204260000|2022-05-10 17:37:40|32255.4|32253|32248.4|32246|32255.9|32253.5|32244.4|32242|54
1652204270000|2022-05-10 17:37:50|32247.9|32245.5|32238.9|32236.5|32247.9|32245.5|32237.4|32235|49
1652204280000|2022-05-10 17:38:00|32238.4|32236|32235.9|32233.5|32240.9|32238.5|32231.9|32229.5|51
1652204290000|2022-05-10 17:38:10|32235.4|32233|32233.4|32231|32249.4|32247|32233.4|32231|93
1652204300000|2022-05-10 17:38:20|32234.9|32232.5|32240.9|32238.5|32245.9|32243.5|32232.9|32230.5|38
1652204310000|2022-05-10 17:38:30|32240.4|32238|32252.4|32250|32255.4|32253|32239.9|32237.5|35
1652204320000|2022-05-10 17:38:40|32251.9|32249.5|32243.9|32241.5|32253.9|32251.5|32239.4|32237|41
1652204330000|2022-05-10 17:38:50|32241.9|32239.5|32246.9|32244.5|32256.9|32254.5|32241.9|32239.5|55
1652204340000|2022-05-10 17:39:00|32247.4|32245|32246.4|32244|32250.4|32248|32241.4|32239|72
1652204350000|2022-05-10 17:39:10|32243.9|32241.5|32248.9|32246.5|32250.9|32248.5|32240.9|32238.5|53
1652204360000|2022-05-10 17:39:20|32249.4|32247|32252.9|32250.5|32259.9|32257.5|32245.4|32243|57
1652204370000|2022-05-10 17:39:30|32253.9|32251.5|32252.9|32250.5|32256.4|32254|32247.4|32245|47
1652204380000|2022-05-10 17:39:40|32253.4|32251|32250.9|32248.5|32255.9|32253.5|32246.9|32244.5|44
1652204390000|2022-05-10 17:39:50|32251.4|32249|32262.9|32260.5|32263.9|32261.5|32247.9|32245.5|91
1652204400000|2022-05-10 17:40:00|32263.4|32261|32259.9|32257.5|32269.9|32267.5|32256.9|32254.5|145
1652204410000|2022-05-10 17:40:10|32260.9|32258.5|32276.4|32274|32278.9|32276.5|32258.9|32256.5|193
1652204420000|2022-05-10 17:40:20|32275.9|32273.5|32292.4|32290|32293.9|32291.5|32274.9|32272.5|85
1652204430000|2022-05-10 17:40:30|32292.9|32290.5|32293.9|32291.5|32298.9|32296.5|32287.9|32285.5|127
1652204440000|2022-05-10 17:40:40|32292.9|32290.5|32290.9|32288.5|32295.9|32293.5|32286.9|32284.5|163
1652204450000|2022-05-10 17:40:50|32290.4|32288|32300.9|32298.5|32304.9|32302.5|32289.4|32287|188
1652204460000|2022-05-10 17:41:00|32301.4|32299|32301.9|32299.5|32302.9|32300.5|32291.9|32289.5|72
1652204470000|2022-05-10 17:41:10|32302.4|32300|32295.9|32293.5|32304.4|32302|32292.9|32290.5|36
1652204480000|2022-05-10 17:41:20|32295.4|32293|32297.9|32295.5|32299.9|32297.5|32292.4|32290|58
1652204490000|2022-05-10 17:41:30|32299.9|32297.5|32302.4|32300|32307.9|32305.5|32295.9|32293.5|69
1652204500000|2022-05-10 17:41:40|32301.9|32299.5|32321.9|32319.5|32321.9|32319.5|32301.9|32299.5|118
1652204510000|2022-05-10 17:41:50|32320.9|32318.5|32325.4|32323|32328.9|32326.5|32314.4|32312|93
1652204520000|2022-05-10 17:42:00|32327.4|32325|32329.9|32327.5|32337.9|32335.5|32323.9|32321.5|127
1652204530000|2022-05-10 17:42:10|32330.4|32328|32319.9|32317.5|32333.9|32331.5|32318.9|32316.5|72
1652204540000|2022-05-10 17:42:20|32320.4|32318|32310.9|32308.5|32324.4|32322|32301.9|32299.5|97
1652204550000|2022-05-10 17:42:30|32312.9|32310.5|32316.9|32314.5|32323.9|32321.5|32311.9|32309.5|71
1652204560000|2022-05-10 17:42:40|32317.4|32315|32323.9|32321.5|32323.9|32321.5|32315.9|32313.5|48
1652204570000|2022-05-10 17:42:50|32322.9|32320.5|32318.9|32316.5|32334.9|32332.5|32318.9|32316.5|54
1652204580000|2022-05-10 17:43:00|32317.9|32315.5|32327.9|32325.5|32334.9|32332.5|32317.9|32315.5|83
1652204590000|2022-05-10 17:43:10|32327.4|32325|32334.9|32332.5|32339.9|32337.5|32323.9|32321.5|96
1652204600000|2022-05-10 17:43:20|32335.4|32333|32332.9|32330.5|32340.9|32338.5|32331.9|32329.5|24
1652204610000|2022-05-10 17:43:30|32333.9|32331.5|32324.9|32322.5|32336.9|32334.5|32324.9|32322.5|54
1652204620000|2022-05-10 17:43:40|32325.9|32323.5|32325.9|32323.5|32328.4|32326|32318.9|32316.5|31
1652204630000|2022-05-10 17:43:50|32326.4|32324|32330.9|32328.5|32337.9|32335.5|32326.4|32324|32
1652204640000|2022-05-10 17:44:00|32330.4|32328|32318.9|32316.5|32333.4|32331|32316.9|32314.5|59
1652204650000|2022-05-10 17:44:10|32319.4|32317|32313.4|32311|32324.9|32322.5|32304.9|32302.5|169
1652204660000|2022-05-10 17:44:20|32313.9|32311.5|32311.4|32309|32316.9|32314.5|32304.4|32302|55
1652204670000|2022-05-10 17:44:30|32310.4|32308|32305.9|32303.5|32310.9|32308.5|32297.9|32295.5|80
1652204680000|2022-05-10 17:44:40|32305.4|32303|32305.9|32303.5|32307.9|32305.5|32300.9|32298.5|79
1652204690000|2022-05-10 17:44:50|32305.4|32303|32313.4|32311|32319.4|32317|32302.4|32300|88
1652204700000|2022-05-10 17:45:00|32313.9|32311.5|32331.9|32329.5|32331.9|32329.5|32311.4|32309|77
1652204710000|2022-05-10 17:45:10|32331.4|32329|32313.9|32311.5|32332.9|32330.5|32311.9|32309.5|80
1652204720000|2022-05-10 17:45:20|32316.9|32314.5|32312.9|32310.5|32316.9|32314.5|32308.9|32306.5|29
1652204730000|2022-05-10 17:45:30|32312.4|32310|32318.9|32316.5|32321.4|32319|32311.9|32309.5|13
1652204740000|2022-05-10 17:45:40|32319.9|32317.5|32319.4|32317|32323.9|32321.5|32314.9|32312.5|25
1652204750000|2022-05-10 17:45:50|32319.9|32317.5|32315.9|32313.5|32320.9|32318.5|32304.4|32302|27
1652204760000|2022-05-10 17:46:00|32315.4|32313|32319.4|32317|32324.9|32322.5|32311.4|32309|47
1652204770000|2022-05-10 17:46:10|32320.9|32318.5|32319.9|32317.5|32326.4|32324|32319.9|32317.5|34
1652204780000|2022-05-10 17:46:20|32320.4|32318|32312.9|32310.5|32320.4|32318|32308.9|32306.5|30
1652204790000|2022-05-10 17:46:30|32312.4|32310|32311.9|32309.5|32321.9|32319.5|32309.9|32307.5|32
1652204800000|2022-05-10 17:46:40|32312.9|32310.5|32323.9|32321.5|32323.9|32321.5|32312.4|32310|21
1652204810000|2022-05-10 17:46:50|32325.9|32323.5|32320.9|32318.5|32327.9|32325.5|32314.9|32312.5|40
1652204820000|2022-05-10 17:47:00|32321.4|32319|32334.9|32332.5|32336.9|32334.5|32314.4|32312|64
1652204830000|2022-05-10 17:47:10|32334.4|32332|32345.9|32343.5|32346.4|32344|32329.4|32327|144
1652204840000|2022-05-10 17:47:20|32346.4|32344|32347.4|32345|32350.9|32348.5|32337.9|32335.5|58
1652204850000|2022-05-10 17:47:30|32347.9|32345.5|32349.4|32347|32360.9|32358.5|32346.9|32344.5|219
1652204860000|2022-05-10 17:47:40|32349.9|32347.5|32357.9|32355.5|32361.9|32359.5|32349.9|32347.5|52
1652204870000|2022-05-10 17:47:50|32358.4|32356|32356.9|32354.5|32365.9|32363.5|32354.9|32352.5|72
1652204880000|2022-05-10 17:48:00|32356.4|32354|32359.4|32357|32361.9|32359.5|32349.9|32347.5|69
1652204890000|2022-05-10 17:48:10|32359.9|32357.5|32351.4|32349|32361.9|32359.5|32347.9|32345.5|73
1652204900000|2022-05-10 17:48:20|32351.9|32349.5|32346.4|32344|32355.9|32353.5|32345.9|32343.5|34
1652204910000|2022-05-10 17:48:30|32345.9|32343.5|32336.9|32334.5|32350.9|32348.5|32332.9|32330.5|93
1652204920000|2022-05-10 17:48:40|32337.4|32335|32347.9|32345.5|32349.9|32347.5|32334.9|32332.5|52
1652204930000|2022-05-10 17:48:50|32348.4|32346|32360.4|32358|32361.9|32359.5|32345.9|32343.5|48
1652204940000|2022-05-10 17:49:00|32361.9|32359.5|32377.4|32375|32379.9|32377.5|32361.9|32359.5|209
1652204950000|2022-05-10 17:49:10|32376.9|32374.5|32366.4|32364|32377.9|32375.5|32364.4|32362|68
1652204960000|2022-05-10 17:49:20|32366.9|32364.5|32356.9|32354.5|32366.9|32364.5|32352.9|32350.5|64
1652204970000|2022-05-10 17:49:30|32357.4|32355|32359.9|32357.5|32364.9|32362.5|32356.9|32354.5|30
1652204980000|2022-05-10 17:49:40|32358.9|32356.5|32371.9|32369.5|32372.9|32370.5|32357.9|32355.5|38
1652204990000|2022-05-10 17:49:50|32372.4|32370|32371.4|32369|32372.4|32370|32364.9|32362.5|21
1652205000000|2022-05-10 17:50:00|32371.9|32369.5|32359.9|32357.5|32375.9|32373.5|32357.9|32355.5|78
1652205010000|2022-05-10 17:50:10|32360.4|32358|32364.9|32362.5|32373.9|32371.5|32359.9|32357.5|102
1652205020000|2022-05-10 17:50:20|32363.9|32361.5|32366.9|32364.5|32367.4|32365|32359.9|32357.5|30
1652205030000|2022-05-10 17:50:30|32367.4|32365|32367.9|32365.5|32371.4|32369|32361.9|32359.5|53
1652205040000|2022-05-10 17:50:40|32368.4|32366|32373.9|32371.5|32375.9|32373.5|32364.9|32362.5|35
1652205050000|2022-05-10 17:50:50|32373.4|32371|32369.9|32367.5|32375.9|32373.5|32367.9|32365.5|38
1652205060000|2022-05-10 17:51:00|32367.9|32365.5|32380.9|32378.5|32385.4|32383|32367.9|32365.5|85
1652205070000|2022-05-10 17:51:10|32381.9|32379.5|32365.4|32363|32381.9|32379.5|32353.4|32351|95
1652205080000|2022-05-10 17:51:20|32364.9|32362.5|32357.9|32355.5|32368.9|32366.5|32353.9|32351.5|37
1652205090000|2022-05-10 17:51:30|32358.4|32356|32346.4|32344|32359.4|32357|32342.9|32340.5|107
1652205100000|2022-05-10 17:51:40|32345.9|32343.5|32332.9|32330.5|32349.9|32347.5|32329.9|32327.5|74
1652205110000|2022-05-10 17:51:50|32333.4|32331|32340.9|32338.5|32343.9|32341.5|32332.9|32330.5|41
1652205120000|2022-05-10 17:52:00|32339.9|32337.5|32339.9|32337.5|32342.9|32340.5|32330.4|32328|73
1652205130000|2022-05-10 17:52:10|32340.4|32338|32338.9|32336.5|32342.9|32340.5|32333.9|32331.5|71
1652205140000|2022-05-10 17:52:20|32338.4|32336|32328.9|32326.5|32348.4|32346|32327.9|32325.5|77
1652205150000|2022-05-10 17:52:30|32328.4|32326|32333.9|32331.5|32339.9|32337.5|32327.9|32325.5|95
1652205160000|2022-05-10 17:52:40|32334.4|32332|32336.4|32334|32342.9|32340.5|32327.9|32325.5|76
1652205170000|2022-05-10 17:52:50|32336.9|32334.5|32343.9|32341.5|32345.9|32343.5|32335.4|32333|40
1652205180000|2022-05-10 17:53:00|32343.4|32341|32354.9|32352.5|32355.9|32353.5|32342.9|32340.5|40
1652205190000|2022-05-10 17:53:10|32355.4|32353|32368.4|32366|32368.4|32366|32354.9|32352.5|72
1652205200000|2022-05-10 17:53:20|32369.9|32367.5|32358.9|32356.5|32377.9|32375.5|32357.4|32355|84
1652205210000|2022-05-10 17:53:30|32359.4|32357|32359.9|32357.5|32362.9|32360.5|32356.9|32354.5|17
1652205220000|2022-05-10 17:53:40|32360.9|32358.5|32351.9|32349.5|32369.4|32367|32348.4|32346|75
1652205230000|2022-05-10 17:53:50|32352.4|32350|32357.9|32355.5|32358.9|32356.5|32350.9|32348.5|48
1652205240000|2022-05-10 17:54:00|32358.9|32356.5|32372.4|32370|32377.9|32375.5|32356.9|32354.5|64
1652205250000|2022-05-10 17:54:10|32372.9|32370.5|32385.9|32383.5|32386.4|32384|32371.4|32369|115
1652205260000|2022-05-10 17:54:20|32386.4|32384|32362.9|32360.5|32386.4|32384|32359.9|32357.5|226
1652205270000|2022-05-10 17:54:30|32362.4|32360|32363.9|32361.5|32373.9|32371.5|32359.9|32357.5|51
1652205280000|2022-05-10 17:54:40|32364.4|32362|32367.9|32365.5|32371.9|32369.5|32362.4|32360|23
1652205290000|2022-05-10 17:54:50|32367.4|32365|32370.9|32368.5|32370.9|32368.5|32363.9|32361.5|36
1652205300000|2022-05-10 17:55:00|32370.4|32368|32374.9|32372.5|32381.9|32379.5|32370.4|32368|68
1652205310000|2022-05-10 17:55:10|32374.4|32372|32359.9|32357.5|32374.4|32372|32355.4|32353|56
1652205320000|2022-05-10 17:55:20|32359.4|32357|32361.9|32359.5|32365.9|32363.5|32354.4|32352|21
1652205330000|2022-05-10 17:55:30|32362.9|32360.5|32357.4|32355|32369.4|32367|32354.9|32352.5|30
1652205340000|2022-05-10 17:55:40|32356.9|32354.5|32359.4|32357|32364.9|32362.5|32353.4|32351|24
1652205350000|2022-05-10 17:55:50|32359.9|32357.5|32369.4|32367|32374.9|32372.5|32353.4|32351|58
1652205360000|2022-05-10 17:56:00|32368.9|32366.5|32367.4|32365|32370.9|32368.5|32360.9|32358.5|38
1652205370000|2022-05-10 17:56:10|32366.9|32364.5|32360.9|32358.5|32374.9|32372.5|32360.9|32358.5|37
1652205380000|2022-05-10 17:56:20|32361.4|32359|32370.9|32368.5|32374.4|32372|32356.9|32354.5|38
1652205390000|2022-05-10 17:56:30|32371.4|32369|32380.9|32378.5|32381.4|32379|32371.4|32369|45
1652205400000|2022-05-10 17:56:40|32381.4|32379|32390.9|32388.5|32395.9|32393.5|32379.4|32377|88
1652205410000|2022-05-10 17:56:50|32391.4|32389|32391.9|32389.5|32397.9|32395.5|32387.9|32385.5|51
1652205420000|2022-05-10 17:57:00|32391.4|32389|32381.9|32379.5|32396.9|32394.5|32381.9|32379.5|87
1652205430000|2022-05-10 17:57:10|32379.9|32377.5|32385.4|32383|32387.9|32385.5|32378.9|32376.5|64
1652205440000|2022-05-10 17:57:20|32386.9|32384.5|32396.9|32394.5|32400.9|32398.5|32386.4|32384|46
1652205450000|2022-05-10 17:57:30|32397.4|32395|32396.9|32394.5|32398.4|32396|32388.9|32386.5|52
1652205460000|2022-05-10 17:57:40|32397.4|32395|32395.4|32393|32401.9|32399.5|32388.9|32386.5|87
1652205470000|2022-05-10 17:57:50|32395.9|32393.5|32379.9|32377.5|32396.4|32394|32377.9|32375.5|51
1652205480000|2022-05-10 17:58:00|32379.4|32377|32388.9|32386.5|32390.9|32388.5|32376.9|32374.5|36
1652205490000|2022-05-10 17:58:10|32388.4|32386|32391.9|32389.5|32396.9|32394.5|32382.9|32380.5|85
1652205500000|2022-05-10 17:58:20|32391.4|32389|32393.9|32391.5|32396.9|32394.5|32388.4|32386|20
1652205510000|2022-05-10 17:58:30|32394.4|32392|32401.9|32399.5|32403.4|32401|32393.9|32391.5|31
1652205520000|2022-05-10 17:58:40|32400.9|32398.5|32398.4|32396|32404.4|32402|32397.9|32395.5|28
1652205530000|2022-05-10 17:58:50|32397.9|32395.5|32408.9|32406.5|32410.4|32408|32397.4|32395|90
1652205540000|2022-05-10 17:59:00|32409.9|32407.5|32401.9|32399.5|32413.9|32411.5|32398.4|32396|100
1652205550000|2022-05-10 17:59:10|32402.9|32400.5|32401.9|32399.5|32403.9|32401.5|32394.9|32392.5|24
1652205560000|2022-05-10 17:59:20|32402.4|32400|32405.9|32403.5|32410.4|32408|32401.9|32399.5|45
1652205570000|2022-05-10 17:59:30|32406.9|32404.5|32412.9|32410.5|32415.4|32413|32405.9|32403.5|35
1652205580000|2022-05-10 17:59:40|32411.9|32409.5|32421.9|32419.5|32421.9|32419.5|32410.4|32408|98
1652205590000|2022-05-10 17:59:50|32422.9|32420.5|32418.9|32416.5|32422.9|32420.5|32411.9|32409.5|47
1652205600000|2022-05-10 18:00:00|32419.4|32417|32409.4|32407|32423.9|32421.5|32405.4|32403|81
1652205610000|2022-05-10 18:00:10|32408.9|32406.5|32404.9|32402.5|32420.4|32418|32403.9|32401.5|71
1652205620000|2022-05-10 18:00:20|32405.9|32403.5|32396.9|32394.5|32406.9|32404.5|32391.9|32389.5|71
1652205630000|2022-05-10 18:00:30|32396.4|32394|32416.9|32414.5|32419.9|32417.5|32394.4|32392|221
1652205640000|2022-05-10 18:00:40|32417.4|32415|32418.9|32416.5|32423.9|32421.5|32408.9|32406.5|108
1652205650000|2022-05-10 18:00:50|32419.4|32417|32407.4|32405|32422.9|32420.5|32400.9|32398.5|134
1652205660000|2022-05-10 18:01:00|32406.9|32404.5|32394.9|32392.5|32408.9|32406.5|32384.9|32382.5|134
1652205670000|2022-05-10 18:01:10|32395.4|32393|32393.9|32391.5|32397.4|32395|32388.9|32386.5|41
1652205680000|2022-05-10 18:01:20|32394.4|32392|32383.9|32381.5|32396.9|32394.5|32381.9|32379.5|47
1652205690000|2022-05-10 18:01:30|32383.4|32381|32384.9|32382.5|32388.4|32386|32381.9|32379.5|53
1652205700000|2022-05-10 18:01:40|32385.4|32383|32378.9|32376.5|32387.9|32385.5|32376.4|32374|78
1652205710000|2022-05-10 18:01:50|32378.4|32376|32379.9|32377.5|32384.9|32382.5|32369.4|32367|100
1652205720000|2022-05-10 18:02:00|32380.4|32378|32395.9|32393.5|32396.9|32394.5|32378.9|32376.5|66
1652205730000|2022-05-10 18:02:10|32395.4|32393|32391.9|32389.5|32396.9|32394.5|32388.9|32386.5|49
1652205740000|2022-05-10 18:02:20|32392.4|32390|32393.9|32391.5|32393.9|32391.5|32382.9|32380.5|50
1652205750000|2022-05-10 18:02:30|32394.4|32392|32399.9|32397.5|32402.4|32400|32394.4|32392|41
1652205760000|2022-05-10 18:02:40|32400.4|32398|32418.9|32416.5|32421.9|32419.5|32399.9|32397.5|79
1652205770000|2022-05-10 18:02:50|32419.9|32417.5|32424.9|32422.5|32429.4|32427|32416.9|32414.5|93
1652205780000|2022-05-10 18:03:00|32424.4|32422|32427.9|32425.5|32430.9|32428.5|32420.4|32418|56
1652205790000|2022-05-10 18:03:10|32428.9|32426.5|32420.4|32418|32429.4|32427|32417.9|32415.5|58
1652205800000|2022-05-10 18:03:20|32420.9|32418.5|32405.4|32403|32421.9|32419.5|32399.4|32397|80
1652205810000|2022-05-10 18:03:30|32403.9|32401.5|32409.9|32407.5|32415.4|32413|32403.9|32401.5|53
1652205820000|2022-05-10 18:03:40|32409.4|32407|32413.4|32411|32416.9|32414.5|32409.4|32407|43
1652205830000|2022-05-10 18:03:50|32414.4|32412|32423.9|32421.5|32428.9|32426.5|32412.9|32410.5|54
1652205840000|2022-05-10 18:04:00|32426.9|32424.5|32428.9|32426.5|32429.9|32427.5|32417.9|32415.5|39
1652205850000|2022-05-10 18:04:10|32428.4|32426|32424.4|32422|32433.9|32431.5|32423.9|32421.5|50
1652205860000|2022-05-10 18:04:20|32421.9|32419.5|32414.9|32412.5|32422.4|32420|32406.9|32404.5|43
1652205870000|2022-05-10 18:04:30|32415.4|32413|32421.9|32419.5|32422.4|32420|32396.9|32394.5|69
1652205880000|2022-05-10 18:04:40|32422.4|32420|32422.9|32420.5|32422.9|32420.5|32409.9|32407.5|60
1652205890000|2022-05-10 18:04:50|32421.9|32419.5|32417.9|32415.5|32422.9|32420.5|32412.9|32410.5|35
1652205900000|2022-05-10 18:05:00|32418.4|32416|32421.9|32419.5|32424.9|32422.5|32418.4|32416|69
1652205910000|2022-05-10 18:05:10|32422.9|32420.5|32419.4|32417|32423.9|32421.5|32409.9|32407.5|40
1652205920000|2022-05-10 18:05:20|32420.9|32418.5|32417.9|32415.5|32424.9|32422.5|32415.4|32413|42
1652205930000|2022-05-10 18:05:30|32417.4|32415|32405.9|32403.5|32422.9|32420.5|32403.9|32401.5|62
1652205940000|2022-05-10 18:05:40|32406.9|32404.5|32394.9|32392.5|32407.4|32405|32390.9|32388.5|64
1652205950000|2022-05-10 18:05:50|32394.4|32392|32389.9|32387.5|32396.9|32394.5|32388.9|32386.5|42
1652205960000|2022-05-10 18:06:00|32390.4|32388|32396.9|32394.5|32399.9|32397.5|32388.4|32386|65
1652205970000|2022-05-10 18:06:10|32397.9|32395.5|32388.4|32386|32397.9|32395.5|32378.9|32376.5|48
1652205980000|2022-05-10 18:06:20|32388.9|32386.5|32378.4|32376|32388.9|32386.5|32375.9|32373.5|99
1652205990000|2022-05-10 18:06:30|32377.9|32375.5|32364.4|32362|32379.9|32377.5|32359.9|32357.5|131
1652206000000|2022-05-10 18:06:40|32364.9|32362.5|32355.9|32353.5|32369.9|32367.5|32344.9|32342.5|186
1652206010000|2022-05-10 18:06:50|32356.9|32354.5|32364.9|32362.5|32373.9|32371.5|32354.9|32352.5|93
1652206020000|2022-05-10 18:07:00|32365.4|32363|32361.9|32359.5|32375.9|32373.5|32358.9|32356.5|88
1652206030000|2022-05-10 18:07:10|32362.9|32360.5|32365.9|32363.5|32365.9|32363.5|32355.9|32353.5|28
1652206040000|2022-05-10 18:07:20|32366.9|32364.5|32356.9|32354.5|32366.9|32364.5|32349.9|32347.5|66
1652206050000|2022-05-10 18:07:30|32356.4|32354|32366.9|32364.5|32369.9|32367.5|32355.9|32353.5|57
1652206060000|2022-05-10 18:07:40|32366.4|32364|32371.9|32369.5|32377.9|32375.5|32364.4|32362|42
1652206070000|2022-05-10 18:07:50|32371.4|32369|32366.9|32364.5|32372.9|32370.5|32362.9|32360.5|23
1652206080000|2022-05-10 18:08:00|32366.4|32364|32361.9|32359.5|32367.9|32365.5|32352.9|32350.5|102
1652206090000|2022-05-10 18:08:10|32362.4|32360|32357.9|32355.5|32367.9|32365.5|32357.9|32355.5|46
1652206100000|2022-05-10 18:08:20|32355.9|32353.5|32378.9|32376.5|32381.9|32379.5|32354.9|32352.5|78
1652206110000|2022-05-10 18:08:30|32379.4|32377|32374.9|32372.5|32380.9|32378.5|32370.9|32368.5|42
1652206120000|2022-05-10 18:08:40|32375.4|32373|32364.9|32362.5|32375.4|32373|32362.9|32360.5|55
1652206130000|2022-05-10 18:08:50|32365.4|32363|32361.9|32359.5|32368.9|32366.5|32355.4|32353|35
1652206140000|2022-05-10 18:09:00|32362.9|32360.5|32360.9|32358.5|32364.9|32362.5|32357.9|32355.5|35
1652206150000|2022-05-10 18:09:10|32361.4|32359|32368.4|32366|32368.9|32366.5|32359.4|32357|12
1652206160000|2022-05-10 18:09:20|32368.9|32366.5|32381.9|32379.5|32382.9|32380.5|32368.9|32366.5|43
1652206170000|2022-05-10 18:09:30|32380.9|32378.5|32382.9|32380.5|32383.9|32381.5|32372.9|32370.5|65
1652206180000|2022-05-10 18:09:40|32382.4|32380|32367.4|32365|32382.4|32380|32365.9|32363.5|60
1652206190000|2022-05-10 18:09:50|32366.9|32364.5|32349.9|32347.5|32368.9|32366.5|32348.9|32346.5|54
1652206200000|2022-05-10 18:10:00|32349.4|32347|32360.4|32358|32363.9|32361.5|32349.4|32347|43
1652206210000|2022-05-10 18:10:10|32360.9|32358.5|32356.4|32354|32360.9|32358.5|32346.9|32344.5|59
1652206220000|2022-05-10 18:10:20|32356.9|32354.5|32352.9|32350.5|32360.9|32358.5|32343.9|32341.5|42
1652206230000|2022-05-10 18:10:30|32353.4|32351|32351.9|32349.5|32355.9|32353.5|32345.9|32343.5|51
1652206240000|2022-05-10 18:10:40|32352.4|32350|32343.9|32341.5|32354.9|32352.5|32343.9|32341.5|33
1652206250000|2022-05-10 18:10:50|32344.4|32342|32345.9|32343.5|32348.9|32346.5|32338.9|32336.5|56
1652206260000|2022-05-10 18:11:00|32346.9|32344.5|32339.9|32337.5|32349.9|32347.5|32331.9|32329.5|105
1652206270000|2022-05-10 18:11:10|32342.9|32340.5|32346.9|32344.5|32349.9|32347.5|32339.9|32337.5|31
1652206280000|2022-05-10 18:11:20|32346.4|32344|32342.9|32340.5|32350.4|32348|32341.9|32339.5|36
1652206290000|2022-05-10 18:11:30|32343.4|32341|32335.9|32333.5|32347.9|32345.5|32334.9|32332.5|35
1652206300000|2022-05-10 18:11:40|32336.4|32334|32336.9|32334.5|32351.9|32349.5|32333.9|32331.5|59
1652206310000|2022-05-10 18:11:50|32337.4|32335|32348.9|32346.5|32348.9|32346.5|32332.9|32330.5|58
1652206320000|2022-05-10 18:12:00|32349.4|32347|32357.4|32355|32358.9|32356.5|32340.9|32338.5|63
1652206330000|2022-05-10 18:12:10|32356.9|32354.5|32361.9|32359.5|32363.9|32361.5|32353.9|32351.5|38
1652206340000|2022-05-10 18:12:20|32361.4|32359|32356.9|32354.5|32362.4|32360|32355.9|32353.5|12
1652206350000|2022-05-10 18:12:30|32357.4|32355|32351.4|32349|32357.9|32355.5|32336.9|32334.5|33
1652206360000|2022-05-10 18:12:40|32350.9|32348.5|32349.4|32347|32355.9|32353.5|32349.4|32347|13
1652206370000|2022-05-10 18:12:50|32349.9|32347.5|32342.4|32340|32349.9|32347.5|32340.4|32338|21
1652206380000|2022-05-10 18:13:00|32342.9|32340.5|32351.9|32349.5|32351.9|32349.5|32342.9|32340.5|30
1652206390000|2022-05-10 18:13:10|32352.4|32350|32345.9|32343.5|32356.4|32354|32342.9|32340.5|25
1652206400000|2022-05-10 18:13:20|32345.4|32343|32346.4|32344|32348.9|32346.5|32338.9|32336.5|24
1652206410000|2022-05-10 18:13:30|32344.9|32342.5|32349.9|32347.5|32352.4|32350|32344.9|32342.5|18
1652206420000|2022-05-10 18:13:40|32349.4|32347|32376.4|32374|32376.9|32374.5|32347.4|32345|41
1652206430000|2022-05-10 18:13:50|32375.9|32373.5|32392.9|32390.5|32392.9|32390.5|32370.9|32368.5|91
1652206440000|2022-05-10 18:14:00|32390.9|32388.5|32389.9|32387.5|32403.9|32401.5|32388.4|32386|110
1652206450000|2022-05-10 18:14:10|32390.9|32388.5|32397.4|32395|32402.9|32400.5|32390.9|32388.5|35
1652206460000|2022-05-10 18:14:20|32396.9|32394.5|32409.9|32407.5|32413.9|32411.5|32396.9|32394.5|70
1652206470000|2022-05-10 18:14:30|32408.9|32406.5|32417.4|32415|32417.4|32415|32402.9|32400.5|38
1652206480000|2022-05-10 18:14:40|32417.9|32415.5|32414.9|32412.5|32423.9|32421.5|32413.4|32411|58
1652206490000|2022-05-10 18:14:50|32415.4|32413|32410.9|32408.5|32417.9|32415.5|32403.9|32401.5|43
1652206500000|2022-05-10 18:15:00|32410.4|32408|32414.9|32412.5|32415.9|32413.5|32400.9|32398.5|54
1652206510000|2022-05-10 18:15:10|32414.4|32412|32404.9|32402.5|32417.4|32415|32401.9|32399.5|28
1652206520000|2022-05-10 18:15:20|32405.4|32403|32377.9|32375.5|32406.9|32404.5|32372.9|32370.5|112
1652206530000|2022-05-10 18:15:30|32378.4|32376|32346.9|32344.5|32381.9|32379.5|32343.4|32341|145
1652206540000|2022-05-10 18:15:40|32347.4|32345|32342.9|32340.5|32349.9|32347.5|32338.9|32336.5|103
1652206550000|2022-05-10 18:15:50|32342.4|32340|32347.9|32345.5|32351.4|32349|32340.9|32338.5|31
1652206560000|2022-05-10 18:16:00|32347.4|32345|32323.9|32321.5|32350.9|32348.5|32312.9|32310.5|344
1652206570000|2022-05-10 18:16:10|32321.9|32319.5|32295.9|32293.5|32325.9|32323.5|32292.9|32290.5|124
1652206580000|2022-05-10 18:16:20|32296.9|32294.5|32281.4|32279|32300.9|32298.5|32279.4|32277|138
1652206590000|2022-05-10 18:16:30|32280.9|32278.5|32278.9|32276.5|32285.9|32283.5|32271.9|32269.5|174
1652206600000|2022-05-10 18:16:40|32281.9|32279.5|32266.9|32264.5|32285.4|32283|32264.9|32262.5|178
1652206610000|2022-05-10 18:16:50|32266.4|32264|32267.9|32265.5|32278.9|32276.5|32265.9|32263.5|61
1652206620000|2022-05-10 18:17:00|32268.9|32266.5|32269.4|32267|32274.9|32272.5|32247.9|32245.5|270
1652206630000|2022-05-10 18:17:10|32270.4|32268|32274.9|32272.5|32278.9|32276.5|32268.4|32266|77
1652206640000|2022-05-10 18:17:20|32275.9|32273.5|32281.9|32279.5|32283.9|32281.5|32274.9|32272.5|75
1652206650000|2022-05-10 18:17:30|32280.9|32278.5|32278.9|32276.5|32289.4|32287|32267.9|32265.5|177
1652206660000|2022-05-10 18:17:40|32278.4|32276|32265.4|32263|32279.9|32277.5|32257.4|32255|91
1652206670000|2022-05-10 18:17:50|32265.9|32263.5|32284.9|32282.5|32286.9|32284.5|32265.9|32263.5|78
1652206680000|2022-05-10 18:18:00|32285.4|32283|32291.9|32289.5|32296.9|32294.5|32284.9|32282.5|92
1652206690000|2022-05-10 18:18:10|32292.4|32290|32287.9|32285.5|32293.4|32291|32282.9|32280.5|15
1652206700000|2022-05-10 18:18:20|32288.4|32286|32288.9|32286.5|32293.9|32291.5|32285.4|32283|35
1652206710000|2022-05-10 18:18:30|32289.4|32287|32303.4|32301|32304.9|32302.5|32286.9|32284.5|51
1652206720000|2022-05-10 18:18:40|32302.9|32300.5|32320.9|32318.5|32333.9|32331.5|32302.9|32300.5|119
1652206730000|2022-05-10 18:18:50|32319.9|32317.5|32336.4|32334|32336.9|32334.5|32319.4|32317|55
1652206740000|2022-05-10 18:19:00|32337.9|32335.5|32351.9|32349.5|32363.9|32361.5|32337.9|32335.5|213
1652206750000|2022-05-10 18:19:10|32352.4|32350|32357.4|32355|32363.4|32361|32348.9|32346.5|79
1652206760000|2022-05-10 18:19:20|32356.9|32354.5|32353.9|32351.5|32358.9|32356.5|32339.9|32337.5|143
1652206770000|2022-05-10 18:19:30|32354.4|32352|32351.9|32349.5|32354.9|32352.5|32337.9|32335.5|46
1652206780000|2022-05-10 18:19:40|32350.9|32348.5|32347.9|32345.5|32355.4|32353|32342.9|32340.5|44
1652206790000|2022-05-10 18:19:50|32348.4|32346|32349.9|32347.5|32353.9|32351.5|32341.4|32339|35
1652206800000|2022-05-10 18:20:00|32349.4|32347|32327.9|32325.5|32357.4|32355|32327.9|32325.5|93
1652206810000|2022-05-10 18:20:10|32328.9|32326.5|32339.9|32337.5|32350.9|32348.5|32327.9|32325.5|87
1652206820000|2022-05-10 18:20:20|32340.4|32338|32356.4|32354|32356.9|32354.5|32337.9|32335.5|37
1652206830000|2022-05-10 18:20:30|32356.9|32354.5|32349.9|32347.5|32368.9|32366.5|32346.9|32344.5|77
1652206840000|2022-05-10 18:20:40|32348.9|32346.5|32327.9|32325.5|32350.9|32348.5|32322.9|32320.5|82
1652206850000|2022-05-10 18:20:50|32328.4|32326|32334.9|32332.5|32338.9|32336.5|32322.9|32320.5|50
1652206860000|2022-05-10 18:21:00|32334.4|32332|32336.9|32334.5|32344.4|32342|32327.9|32325.5|31
1652206870000|2022-05-10 18:21:10|32336.4|32334|32326.4|32324|32337.9|32335.5|32317.4|32315|138
1652206880000|2022-05-10 18:21:20|32325.9|32323.5|32347.9|32345.5|32351.9|32349.5|32325.9|32323.5|65
1652206890000|2022-05-10 18:21:30|32347.4|32345|32354.9|32352.5|32362.4|32360|32343.9|32341.5|34
1652206900000|2022-05-10 18:21:40|32353.9|32351.5|32349.9|32347.5|32354.9|32352.5|32344.4|32342|15
1652206910000|2022-05-10 18:21:50|32350.4|32348|32349.9|32347.5|32352.9|32350.5|32340.9|32338.5|22
1652206920000|2022-05-10 18:22:00|32350.4|32348|32368.9|32366.5|32370.9|32368.5|32349.4|32347|60
1652206930000|2022-05-10 18:22:10|32368.4|32366|32361.9|32359.5|32369.9|32367.5|32355.4|32353|38
1652206940000|2022-05-10 18:22:20|32361.4|32359|32365.9|32363.5|32376.9|32374.5|32360.9|32358.5|60
1652206950000|2022-05-10 18:22:30|32366.4|32364|32369.9|32367.5|32374.9|32372.5|32365.9|32363.5|25
1652206960000|2022-05-10 18:22:40|32370.9|32368.5|32358.9|32356.5|32370.9|32368.5|32346.9|32344.5|112
1652206970000|2022-05-10 18:22:50|32357.9|32355.5|32362.9|32360.5|32363.9|32361.5|32348.4|32346|40
1652206980000|2022-05-10 18:23:00|32362.4|32360|32341.9|32339.5|32362.9|32360.5|32334.9|32332.5|74
1652206990000|2022-05-10 18:23:10|32342.4|32340|32342.9|32340.5|32346.9|32344.5|32336.9|32334.5|23
1652207000000|2022-05-10 18:23:20|32341.9|32339.5|32331.9|32329.5|32346.9|32344.5|32326.4|32324|41
1652207010000|2022-05-10 18:23:30|32330.9|32328.5|32335.9|32333.5|32338.9|32336.5|32329.9|32327.5|21
1652207020000|2022-05-10 18:23:40|32336.4|32334|32310.9|32308.5|32338.9|32336.5|32306.4|32304|72
1652207030000|2022-05-10 18:23:50|32310.4|32308|32296.4|32294|32313.9|32311.5|32284.9|32282.5|126
1652207040000|2022-05-10 18:24:00|32295.9|32293.5|32276.9|32274.5|32296.9|32294.5|32273.4|32271|70
1652207050000|2022-05-10 18:24:10|32276.4|32274|32290.9|32288.5|32293.9|32291.5|32273.9|32271.5|44
1652207060000|2022-05-10 18:24:20|32290.4|32288|32280.9|32278.5|32299.9|32297.5|32278.9|32276.5|48
1652207070000|2022-05-10 18:24:30|32280.4|32278|32296.4|32294|32296.9|32294.5|32280.4|32278|53
1652207080000|2022-05-10 18:24:40|32295.9|32293.5|32286.9|32284.5|32298.9|32296.5|32284.4|32282|55
1652207090000|2022-05-10 18:24:50|32287.4|32285|32287.9|32285.5|32304.9|32302.5|32280.9|32278.5|71
1652207100000|2022-05-10 18:25:00|32285.9|32283.5|32280.9|32278.5|32298.9|32296.5|32267.4|32265|109
1652207110000|2022-05-10 18:25:10|32279.9|32277.5|32285.4|32283|32285.9|32283.5|32274.9|32272.5|25
1652207120000|2022-05-10 18:25:20|32283.9|32281.5|32294.9|32292.5|32296.4|32294|32271.4|32269|60
1652207130000|2022-05-10 18:25:30|32293.4|32291|32290.9|32288.5|32293.9|32291.5|32278.9|32276.5|61
1652207140000|2022-05-10 18:25:40|32291.4|32289|32279.4|32277|32291.9|32289.5|32277.4|32275|50
1652207150000|2022-05-10 18:25:50|32278.9|32276.5|32268.4|32266|32285.4|32283|32267.9|32265.5|38
1652207160000|2022-05-10 18:26:00|32268.9|32266.5|32261.9|32259.5|32275.9|32273.5|32257.9|32255.5|107
1652207170000|2022-05-10 18:26:10|32262.4|32260|32245.9|32243.5|32264.4|32262|32244.4|32242|59
1652207180000|2022-05-10 18:26:20|32246.4|32244|32258.9|32256.5|32264.9|32262.5|32245.9|32243.5|59
1652207190000|2022-05-10 18:26:30|32259.4|32257|32258.9|32256.5|32262.9|32260.5|32252.9|32250.5|28
1652207200000|2022-05-10 18:26:40|32256.4|32254|32245.9|32243.5|32260.4|32258|32244.9|32242.5|41
1652207210000|2022-05-10 18:26:50|32246.4|32244|32242.9|32240.5|32250.9|32248.5|32241.4|32239|42
1652207220000|2022-05-10 18:27:00|32242.4|32240|32238.9|32236.5|32242.4|32240|32233.9|32231.5|91
1652207230000|2022-05-10 18:27:10|32239.9|32237.5|32231.9|32229.5|32241.9|32239.5|32223.9|32221.5|213
1652207240000|2022-05-10 18:27:20|32230.9|32228.5|32227.9|32225.5|32241.9|32239.5|32224.9|32222.5|71
1652207250000|2022-05-10 18:27:30|32228.4|32226|32223.4|32221|32231.9|32229.5|32219.9|32217.5|65
1652207260000|2022-05-10 18:27:40|32223.9|32221.5|32219.9|32217.5|32227.9|32225.5|32218.4|32216|63
1652207270000|2022-05-10 18:27:50|32221.9|32219.5|32227.9|32225.5|32227.9|32225.5|32214.9|32212.5|74
1652207280000|2022-05-10 18:28:00|32228.4|32226|32246.9|32244.5|32248.9|32246.5|32227.4|32225|113
1652207290000|2022-05-10 18:28:10|32246.4|32244|32262.9|32260.5|32263.9|32261.5|32243.9|32241.5|71
1652207300000|2022-05-10 18:28:20|32260.4|32258|32272.4|32270|32272.4|32270|32258.4|32256|60
1652207310000|2022-05-10 18:28:30|32272.9|32270.5|32259.9|32257.5|32285.4|32283|32259.9|32257.5|65
1652207320000|2022-05-10 18:28:40|32260.9|32258.5|32259.9|32257.5|32268.9|32266.5|32259.9|32257.5|22
1652207330000|2022-05-10 18:28:50|32259.4|32257|32246.9|32244.5|32259.9|32257.5|32239.9|32237.5|87
1652207340000|2022-05-10 18:29:00|32246.4|32244|32233.9|32231.5|32250.9|32248.5|32229.4|32227|99
1652207350000|2022-05-10 18:29:10|32232.4|32230|32237.9|32235.5|32241.9|32239.5|32232.4|32230|32
1652207360000|2022-05-10 18:29:20|32238.4|32236|32246.9|32244.5|32258.4|32256|32235.4|32233|183
1652207370000|2022-05-10 18:29:30|32246.4|32244|32247.4|32245|32258.9|32256.5|32241.9|32239.5|43
1652207380000|2022-05-10 18:29:40|32246.9|32244.5|32240.9|32238.5|32249.4|32247|32235.4|32233|42
1652207390000|2022-05-10 18:29:50|32247.9|32245.5|32253.4|32251|32257.9|32255.5|32243.9|32241.5|62
1652207400000|2022-05-10 18:30:00|32253.9|32251.5|32251.9|32249.5|32259.9|32257.5|32242.9|32240.5|34
1652207410000|2022-05-10 18:30:10|32252.4|32250|32250.9|32248.5|32265.9|32263.5|32249.4|32247|26
1652207420000|2022-05-10 18:30:20|32251.4|32249|32251.9|32249.5|32257.9|32255.5|32248.9|32246.5|48
1652207430000|2022-05-10 18:30:30|32253.9|32251.5|32266.9|32264.5|32274.9|32272.5|32250.9|32248.5|111
1652207440000|2022-05-10 18:30:40|32266.4|32264|32255.9|32253.5|32269.4|32267|32253.9|32251.5|58
1652207450000|2022-05-10 18:30:50|32254.9|32252.5|32257.9|32255.5|32261.9|32259.5|32244.9|32242.5|61
1652207460000|2022-05-10 18:31:00|32258.4|32256|32249.9|32247.5|32258.9|32256.5|32237.4|32235|47
1652207470000|2022-05-10 18:31:10|32248.9|32246.5|32246.9|32244.5|32250.4|32248|32243.9|32241.5|27
1652207480000|2022-05-10 18:31:20|32246.4|32244|32245.9|32243.5|32258.9|32256.5|32243.9|32241.5|38
1652207490000|2022-05-10 18:31:30|32245.4|32243|32236.9|32234.5|32246.9|32244.5|32233.4|32231|47
1652207500000|2022-05-10 18:31:40|32236.4|32234|32230.4|32228|32239.9|32237.5|32225.9|32223.5|39
1652207510000|2022-05-10 18:31:50|32229.9|32227.5|32237.9|32235.5|32241.4|32239|32226.9|32224.5|47
1652207520000|2022-05-10 18:32:00|32240.4|32238|32245.9|32243.5|32250.9|32248.5|32239.4|32237|60
1652207530000|2022-05-10 18:32:10|32246.4|32244|32245.9|32243.5|32253.9|32251.5|32241.9|32239.5|29
1652207540000|2022-05-10 18:32:20|32245.4|32243|32238.9|32236.5|32246.9|32244.5|32233.9|32231.5|14
1652207550000|2022-05-10 18:32:30|32238.4|32236|32240.9|32238.5|32243.9|32241.5|32237.9|32235.5|26
1652207560000|2022-05-10 18:32:40|32241.4|32239|32245.9|32243.5|32248.4|32246|32235.9|32233.5|48
1652207570000|2022-05-10 18:32:50|32246.4|32244|32246.9|32244.5|32247.9|32245.5|32239.4|32237|23
1652207580000|2022-05-10 18:33:00|32247.4|32245|32251.9|32249.5|32253.4|32251|32241.9|32239.5|67
1652207590000|2022-05-10 18:33:10|32251.4|32249|32235.9|32233.5|32251.4|32249|32230.9|32228.5|46
1652207600000|2022-05-10 18:33:20|32234.9|32232.5|32232.4|32230|32238.9|32236.5|32230.4|32228|19
1652207610000|2022-05-10 18:33:30|32232.9|32230.5|32229.4|32227|32235.9|32233.5|32223.9|32221.5|27
1652207620000|2022-05-10 18:33:40|32229.9|32227.5|32235.9|32233.5|32240.4|32238|32226.9|32224.5|12
1652207630000|2022-05-10 18:33:50|32235.4|32233|32240.4|32238|32244.9|32242.5|32235.4|32233|7
1652207640000|2022-05-10 18:34:00|32240.9|32238.5|32226.9|32224.5|32241.4|32239|32223.9|32221.5|38
1652207650000|2022-05-10 18:34:10|32227.9|32225.5|32226.9|32224.5|32245.9|32243.5|32224.9|32222.5|146
1652207660000|2022-05-10 18:34:20|32226.4|32224|32217.4|32215|32226.4|32224|32217.4|32215|52
1652207670000|2022-05-10 18:34:30|32217.9|32215.5|32220.9|32218.5|32224.9|32222.5|32217.4|32215|12
1652207680000|2022-05-10 18:34:40|32221.9|32219.5|32222.9|32220.5|32232.9|32230.5|32218.9|32216.5|25
1652207690000|2022-05-10 18:34:50|32223.9|32221.5|32239.9|32237.5|32241.9|32239.5|32221.9|32219.5|51
1652207700000|2022-05-10 18:35:00|32237.9|32235.5|32254.4|32252|32260.4|32258|32234.4|32232|69
1652207710000|2022-05-10 18:35:10|32253.9|32251.5|32249.4|32247|32260.9|32258.5|32242.9|32240.5|36
1652207720000|2022-05-10 18:35:20|32249.9|32247.5|32265.9|32263.5|32272.9|32270.5|32248.4|32246|113
1652207730000|2022-05-10 18:35:30|32265.4|32263|32245.9|32243.5|32266.4|32264|32242.9|32240.5|39
1652207740000|2022-05-10 18:35:40|32244.9|32242.5|32255.9|32253.5|32265.9|32263.5|32241.4|32239|25
1652207750000|2022-05-10 18:35:50|32256.4|32254|32282.9|32280.5|32285.4|32283|32255.9|32253.5|79
1652207760000|2022-05-10 18:36:00|32283.9|32281.5|32275.9|32273.5|32283.9|32281.5|32268.4|32266|43
1652207770000|2022-05-10 18:36:10|32275.4|32273|32292.9|32290.5|32296.9|32294.5|32269.9|32267.5|73
1652207780000|2022-05-10 18:36:20|32294.9|32292.5|32292.9|32290.5|32296.9|32294.5|32287.9|32285.5|37
1652207790000|2022-05-10 18:36:30|32294.9|32292.5|32288.9|32286.5|32300.9|32298.5|32288.9|32286.5|20
1652207800000|2022-05-10 18:36:40|32289.4|32287|32276.9|32274.5|32291.9|32289.5|32274.9|32272.5|39
1652207810000|2022-05-10 18:36:50|32276.4|32274|32269.4|32267|32277.4|32275|32257.9|32255.5|69
1652207820000|2022-05-10 18:37:00|32269.9|32267.5|32282.9|32280.5|32283.4|32281|32256.9|32254.5|53
1652207830000|2022-05-10 18:37:10|32284.9|32282.5|32263.9|32261.5|32286.9|32284.5|32262.9|32260.5|38
1652207840000|2022-05-10 18:37:20|32264.9|32262.5|32239.9|32237.5|32264.9|32262.5|32236.9|32234.5|63
1652207850000|2022-05-10 18:37:30|32238.9|32236.5|32227.4|32225|32241.4|32239|32226.9|32224.5|66
1652207860000|2022-05-10 18:37:40|32226.9|32224.5|32232.9|32230.5|32239.4|32237|32226.9|32224.5|139
1652207870000|2022-05-10 18:37:50|32233.4|32231|32239.4|32237|32245.9|32243.5|32229.9|32227.5|36
1652207880000|2022-05-10 18:38:00|32238.9|32236.5|32240.4|32238|32240.4|32238|32225.4|32223|53
1652207890000|2022-05-10 18:38:10|32241.9|32239.5|32247.4|32245|32251.9|32249.5|32239.4|32237|37
1652207900000|2022-05-10 18:38:20|32249.4|32247|32238.9|32236.5|32251.4|32249|32233.9|32231.5|40
1652207910000|2022-05-10 18:38:30|32239.9|32237.5|32248.9|32246.5|32254.9|32252.5|32238.9|32236.5|35
1652207920000|2022-05-10 18:38:40|32248.4|32246|32238.9|32236.5|32250.9|32248.5|32238.9|32236.5|15
1652207930000|2022-05-10 18:38:50|32238.4|32236|32231.9|32229.5|32246.9|32244.5|32226.9|32224.5|101
1652207940000|2022-05-10 18:39:00|32231.4|32229|32237.9|32235.5|32246.9|32244.5|32231.4|32229|53
1652207950000|2022-05-10 18:39:10|32237.4|32235|32229.9|32227.5|32242.9|32240.5|32224.9|32222.5|48
1652207960000|2022-05-10 18:39:20|32228.9|32226.5|32225.9|32223.5|32235.9|32233.5|32225.9|32223.5|29
1652207970000|2022-05-10 18:39:30|32226.4|32224|32234.9|32232.5|32238.9|32236.5|32220.9|32218.5|37
1652207980000|2022-05-10 18:39:40|32234.4|32232|32226.9|32224.5|32235.9|32233.5|32224.9|32222.5|20
1652207990000|2022-05-10 18:39:50|32227.4|32225|32228.9|32226.5|32239.9|32237.5|32225.9|32223.5|22
1652208000000|2022-05-10 18:40:00|32229.4|32227|32201.9|32199.5|32229.4|32227|32200.9|32198.5|105
1652208010000|2022-05-10 18:40:10|32200.9|32198.5|32210.9|32208.5|32215.9|32213.5|32200.4|32198|67
1652208020000|2022-05-10 18:40:20|32210.4|32208|32188.9|32186.5|32211.4|32209|32187.9|32185.5|111
1652208030000|2022-05-10 18:40:30|32191.4|32189|32195.4|32193|32195.9|32193.5|32185.4|32183|55
1652208040000|2022-05-10 18:40:40|32193.9|32191.5|32222.9|32220.5|32222.9|32220.5|32191.4|32189|104
1652208050000|2022-05-10 18:40:50|32224.9|32222.5|32226.4|32224|32236.9|32234.5|32211.9|32209.5|74
1652208060000|2022-05-10 18:41:00|32225.9|32223.5|32230.4|32228|32232.9|32230.5|32224.9|32222.5|50
1652208070000|2022-05-10 18:41:10|32230.9|32228.5|32223.4|32221|32235.9|32233.5|32220.9|32218.5|45
1652208080000|2022-05-10 18:41:20|32223.9|32221.5|32240.9|32238.5|32244.9|32242.5|32217.9|32215.5|30
1652208090000|2022-05-10 18:41:30|32241.9|32239.5|32256.4|32254|32262.9|32260.5|32241.9|32239.5|64
1652208100000|2022-05-10 18:41:40|32257.9|32255.5|32259.9|32257.5|32264.9|32262.5|32254.9|32252.5|53
1652208110000|2022-05-10 18:41:50|32259.4|32257|32266.9|32264.5|32273.9|32271.5|32259.4|32257|61
1652208120000|2022-05-10 18:42:00|32268.9|32266.5|32297.9|32295.5|32300.4|32298|32268.4|32266|219
1652208130000|2022-05-10 18:42:10|32296.9|32294.5|32311.9|32309.5|32315.9|32313.5|32295.9|32293.5|216
1652208140000|2022-05-10 18:42:20|32312.4|32310|32301.4|32299|32314.4|32312|32297.9|32295.5|62
1652208150000|2022-05-10 18:42:30|32301.9|32299.5|32297.9|32295.5|32305.9|32303.5|32288.9|32286.5|41
1652208160000|2022-05-10 18:42:40|32298.4|32296|32306.4|32304|32311.9|32309.5|32295.9|32293.5|24
1652208170000|2022-05-10 18:42:50|32305.9|32303.5|32304.9|32302.5|32310.9|32308.5|32303.4|32301|24
1652208180000|2022-05-10 18:43:00|32307.9|32305.5|32315.9|32313.5|32322.9|32320.5|32307.9|32305.5|63
1652208190000|2022-05-10 18:43:10|32316.4|32314|32321.4|32319|32328.4|32326|32311.9|32309.5|58
1652208200000|2022-05-10 18:43:20|32321.9|32319.5|32317.4|32315|32323.9|32321.5|32313.9|32311.5|37
1652208210000|2022-05-10 18:43:30|32317.9|32315.5|32324.9|32322.5|32328.9|32326.5|32310.9|32308.5|65
1652208220000|2022-05-10 18:43:40|32325.4|32323|32328.4|32326|32328.9|32326.5|32321.4|32319|18
1652208230000|2022-05-10 18:43:50|32327.9|32325.5|32325.4|32323|32331.4|32329|32318.9|32316.5|146
1652208240000|2022-05-10 18:44:00|32321.9|32319.5|32327.4|32325|32336.9|32334.5|32315.9|32313.5|85
1652208250000|2022-05-10 18:44:10|32327.9|32325.5|32330.4|32328|32336.9|32334.5|32325.9|32323.5|11
1652208260000|2022-05-10 18:44:20|32329.9|32327.5|32344.4|32342|32344.9|32342.5|32326.4|32324|60
1652208270000|2022-05-10 18:44:30|32343.9|32341.5|32333.9|32331.5|32344.9|32342.5|32331.9|32329.5|79
1652208280000|2022-05-10 18:44:40|32333.4|32331|32327.4|32325|32337.9|32335.5|32326.4|32324|23
1652208290000|2022-05-10 18:44:50|32328.4|32326|32320.4|32318|32336.4|32334|32320.4|32318|29
1652208300000|2022-05-10 18:45:00|32319.9|32317.5|32315.4|32313|32327.9|32325.5|32315.4|32313|97
1652208310000|2022-05-10 18:45:10|32314.9|32312.5|32305.9|32303.5|32318.9|32316.5|32304.9|32302.5|61
1652208320000|2022-05-10 18:45:20|32306.4|32304|32308.4|32306|32312.4|32310|32297.4|32295|31
1652208330000|2022-05-10 18:45:30|32308.9|32306.5|32304.4|32302|32311.4|32309|32299.9|32297.5|14
1652208340000|2022-05-10 18:45:40|32303.9|32301.5|32296.9|32294.5|32305.4|32303|32283.4|32281|197
1652208350000|2022-05-10 18:45:50|32297.4|32295|32303.9|32301.5|32311.9|32309.5|32297.4|32295|79
1652208360000|2022-05-10 18:46:00|32304.9|32302.5|32286.9|32284.5|32305.4|32303|32285.4|32283|36
1652208370000|2022-05-10 18:46:10|32284.4|32282|32288.4|32286|32291.4|32289|32281.9|32279.5|37
1652208380000|2022-05-10 18:46:20|32287.9|32285.5|32265.4|32263|32291.4|32289|32258.9|32256.5|63
1652208390000|2022-05-10 18:46:30|32265.9|32263.5|32261.4|32259|32265.9|32263.5|32252.9|32250.5|34
1652208400000|2022-05-10 18:46:40|32261.9|32259.5|32274.4|32272|32274.4|32272|32260.4|32258|30
1652208410000|2022-05-10 18:46:50|32273.9|32271.5|32263.4|32261|32274.4|32272|32263.4|32261|27
1652208420000|2022-05-10 18:47:00|32256.4|32254|32240.9|32238.5|32257.4|32255|32225.4|32223|112
1652208430000|2022-05-10 18:47:10|32239.4|32237|32203.4|32201|32241.4|32239|32203.4|32201|46
1652208440000|2022-05-10 18:47:20|32202.4|32200|32196.4|32194|32213.9|32211.5|32195.9|32193.5|139
1652208450000|2022-05-10 18:47:30|32195.9|32193.5|32200.4|32198|32200.4|32198|32191.4|32189|67
1652208460000|2022-05-10 18:47:40|32200.9|32198.5|32206.9|32204.5|32213.4|32211|32199.9|32197.5|42
1652208470000|2022-05-10 18:47:50|32206.4|32204|32194.9|32192.5|32211.4|32209|32191.4|32189|43
1652208480000|2022-05-10 18:48:00|32196.4|32194|32206.9|32204.5|32213.4|32211|32193.4|32191|56
1652208490000|2022-05-10 18:48:10|32209.9|32207.5|32205.4|32203|32212.4|32210|32202.9|32200.5|32
1652208500000|2022-05-10 18:48:20|32205.9|32203.5|32209.4|32207|32209.4|32207|32195.4|32193|24
1652208510000|2022-05-10 18:48:30|32209.9|32207.5|32211.4|32209|32218.4|32216|32206.4|32204|21
1652208520000|2022-05-10 18:48:40|32210.9|32208.5|32217.4|32215|32225.9|32223.5|32209.4|32207|46
1652208530000|2022-05-10 18:48:50|32216.9|32214.5|32222.4|32220|32225.9|32223.5|32211.9|32209.5|17
1652208540000|2022-05-10 18:49:00|32222.9|32220.5|32236.4|32234|32241.9|32239.5|32220.4|32218|62
1652208550000|2022-05-10 18:49:10|32237.4|32235|32228.9|32226.5|32237.9|32235.5|32227.4|32225|52
1652208560000|2022-05-10 18:49:20|32229.4|32227|32211.9|32209.5|32235.4|32233|32211.9|32209.5|38
1652208570000|2022-05-10 18:49:30|32213.9|32211.5|32226.4|32224|32228.4|32226|32213.4|32211|27
1652208580000|2022-05-10 18:49:40|32226.9|32224.5|32244.9|32242.5|32251.4|32249|32223.4|32221|28
1652208590000|2022-05-10 18:49:50|32243.4|32241|32253.4|32251|32260.4|32258|32237.4|32235|43
1652208600000|2022-05-10 18:50:00|32253.9|32251.5|32268.4|32266|32270.4|32268|32239.4|32237|26
1652208610000|2022-05-10 18:50:10|32267.9|32265.5|32280.9|32278.5|32289.9|32287.5|32267.9|32265.5|80
1652208620000|2022-05-10 18:50:20|32281.4|32279|32278.4|32276|32284.4|32282|32264.4|32262|42
1652208630000|2022-05-10 18:50:30|32278.9|32276.5|32289.4|32287|32294.4|32292|32278.9|32276.5|31
1652208640000|2022-05-10 18:50:40|32288.9|32286.5|32267.9|32265.5|32289.4|32287|32267.4|32265|43
1652208650000|2022-05-10 18:50:50|32271.4|32269|32275.4|32273|32279.4|32277|32270.4|32268|16
1652208660000|2022-05-10 18:51:00|32274.4|32272|32273.4|32271|32287.9|32285.5|32271.4|32269|44
1652208670000|2022-05-10 18:51:10|32273.9|32271.5|32242.4|32240|32275.4|32273|32237.9|32235.5|102
1652208680000|2022-05-10 18:51:20|32242.9|32240.5|32239.4|32237|32249.4|32247|32228.4|32226|27
1652208690000|2022-05-10 18:51:30|32238.9|32236.5|32236.4|32234|32245.9|32243.5|32233.4|32231|14
1652208700000|2022-05-10 18:51:40|32239.4|32237|32239.9|32237.5|32249.4|32247|32235.9|32233.5|11
1652208710000|2022-05-10 18:51:50|32244.4|32242|32245.4|32243|32247.4|32245|32241.4|32239|7
1652208720000|2022-05-10 18:52:00|32244.9|32242.5|32252.9|32250.5|32253.9|32251.5|32229.4|32227|53
1652208730000|2022-05-10 18:52:10|32252.4|32250|32270.4|32268|32273.9|32271.5|32252.4|32250|37
1652208740000|2022-05-10 18:52:20|32269.9|32267.5|32277.9|32275.5|32280.4|32278|32264.4|32262|31
1652208750000|2022-05-10 18:52:30|32275.4|32273|32274.4|32272|32278.4|32276|32263.9|32261.5|20
1652208760000|2022-05-10 18:52:40|32273.9|32271.5|32269.4|32267|32279.4|32277|32266.4|32264|36
1652208770000|2022-05-10 18:52:50|32269.9|32267.5|32267.4|32265|32295.4|32293|32266.9|32264.5|73
1652208780000|2022-05-10 18:53:00|32266.9|32264.5|32264.4|32262|32268.4|32266|32256.9|32254.5|65
1652208790000|2022-05-10 18:53:10|32264.9|32262.5|32288.4|32286|32289.4|32287|32259.4|32257|46
1652208800000|2022-05-10 18:53:20|32288.9|32286.5|32280.4|32278|32289.4|32287|32280.4|32278|36
1652208810000|2022-05-10 18:53:30|32279.9|32277.5|32285.4|32283|32290.4|32288|32279.4|32277|43
1652208820000|2022-05-10 18:53:40|32284.9|32282.5|32280.4|32278|32289.9|32287.5|32279.9|32277.5|32
1652208830000|2022-05-10 18:53:50|32280.9|32278.5|32284.9|32282.5|32291.9|32289.5|32280.4|32278|24
1652208840000|2022-05-10 18:54:00|32284.4|32282|32276.9|32274.5|32290.4|32288|32276.4|32274|45
1652208850000|2022-05-10 18:54:10|32277.4|32275|32298.4|32296|32302.9|32300.5|32277.4|32275|73
1652208860000|2022-05-10 18:54:20|32298.9|32296.5|32284.9|32282.5|32301.4|32299|32284.9|32282.5|43
1652208870000|2022-05-10 18:54:30|32281.4|32279|32262.4|32260|32285.4|32283|32260.4|32258|59
1652208880000|2022-05-10 18:54:40|32262.9|32260.5|32279.4|32277|32281.4|32279|32262.9|32260.5|27
1652208890000|2022-05-10 18:54:50|32280.4|32278|32292.4|32290|32292.9|32290.5|32275.4|32273|28
1652208900000|2022-05-10 18:55:00|32292.9|32290.5|32299.9|32297.5|32300.9|32298.5|32288.9|32286.5|32
1652208910000|2022-05-10 18:55:10|32299.4|32297|32283.9|32281.5|32301.4|32299|32281.4|32279|31
1652208920000|2022-05-10 18:55:20|32282.4|32280|32282.4|32280|32287.4|32285|32276.4|32274|29
1652208930000|2022-05-10 18:55:30|32282.9|32280.5|32288.4|32286|32290.4|32288|32275.4|32273|18
1652208940000|2022-05-10 18:55:40|32287.9|32285.5|32279.9|32277.5|32294.4|32292|32273.4|32271|86
1652208950000|2022-05-10 18:55:50|32279.4|32277|32269.9|32267.5|32288.4|32286|32265.4|32263|49
1652208960000|2022-05-10 18:56:00|32269.4|32267|32260.4|32258|32269.9|32267.5|32245.9|32243.5|84
1652208970000|2022-05-10 18:56:10|32260.9|32258.5|32241.9|32239.5|32262.4|32260|32238.4|32236|58
1652208980000|2022-05-10 18:56:20|32242.4|32240|32234.4|32232|32242.4|32240|32225.4|32223|102
1652208990000|2022-05-10 18:56:30|32233.4|32231|32223.4|32221|32236.4|32234|32219.9|32217.5|98
1652209000000|2022-05-10 18:56:40|32222.9|32220.5|32204.4|32202|32222.9|32220.5|32201.4|32199|109
1652209010000|2022-05-10 18:56:50|32205.4|32203|32212.4|32210|32216.4|32214|32198.4|32196|75
1652209020000|2022-05-10 18:57:00|32211.9|32209.5|32238.9|32236.5|32241.4|32239|32211.9|32209.5|72
1652209030000|2022-05-10 18:57:10|32238.4|32236|32231.9|32229.5|32246.4|32244|32223.9|32221.5|22
1652209040000|2022-05-10 18:57:20|32230.4|32228|32258.4|32256|32267.4|32265|32228.4|32226|56
1652209050000|2022-05-10 18:57:30|32257.9|32255.5|32245.4|32243|32261.4|32259|32241.9|32239.5|31
1652209060000|2022-05-10 18:57:40|32245.9|32243.5|32258.9|32256.5|32258.9|32256.5|32245.4|32243|11
1652209070000|2022-05-10 18:57:50|32259.4|32257|32269.4|32267|32270.4|32268|32250.4|32248|46
1652209080000|2022-05-10 18:58:00|32268.9|32266.5|32271.4|32269|32292.4|32290|32267.4|32265|45
1652209090000|2022-05-10 18:58:10|32270.4|32268|32277.4|32275|32286.9|32284.5|32267.9|32265.5|41
1652209100000|2022-05-10 18:58:20|32276.9|32274.5|32283.4|32281|32290.4|32288|32273.4|32271|38
1652209110000|2022-05-10 18:58:30|32283.9|32281.5|32271.9|32269.5|32290.4|32288|32270.4|32268|26
1652209120000|2022-05-10 18:58:40|32269.4|32267|32273.9|32271.5|32280.4|32278|32268.4|32266|40
1652209130000|2022-05-10 18:58:50|32275.9|32273.5|32271.4|32269|32284.4|32282|32271.4|32269|24
1652209140000|2022-05-10 18:59:00|32271.9|32269.5|32261.9|32259.5|32271.9|32269.5|32252.4|32250|66
1652209150000|2022-05-10 18:59:10|32261.4|32259|32252.9|32250.5|32264.4|32262|32243.9|32241.5|77
1652209160000|2022-05-10 18:59:20|32252.4|32250|32257.4|32255|32263.4|32261|32249.4|32247|27
1652209170000|2022-05-10 18:59:30|32257.9|32255.5|32272.4|32270|32283.4|32281|32257.9|32255.5|36
1652209180000|2022-05-10 18:59:40|32271.9|32269.5|32270.4|32268|32275.4|32273|32266.4|32264|18
1652209190000|2022-05-10 18:59:50|32270.9|32268.5|32275.4|32273|32276.4|32274|32267.4|32265|31
1652209200000|2022-05-10 19:00:00|32277.4|32275|32264.9|32262.5|32302.4|32300|32245.9|32243.5|225
1652209210000|2022-05-10 19:00:10|32265.9|32263.5|32255.9|32253.5|32291.9|32289.5|32253.4|32251|71
1652209220000|2022-05-10 19:00:20|32256.4|32254|32274.4|32272|32283.4|32281|32255.9|32253.5|34
1652209230000|2022-05-10 19:00:30|32273.9|32271.5|32299.4|32297|32305.4|32303|32273.9|32271.5|90
1652209240000|2022-05-10 19:00:40|32298.9|32296.5|32294.4|32292|32306.9|32304.5|32287.4|32285|33
1652209250000|2022-05-10 19:00:50|32292.9|32290.5|32293.4|32291|32298.9|32296.5|32283.4|32281|43
1652209260000|2022-05-10 19:01:00|32293.9|32291.5|32294.9|32292.5|32300.4|32298|32280.4|32278|54
1652209270000|2022-05-10 19:01:10|32295.4|32293|32306.4|32304|32307.4|32305|32288.4|32286|45
1652209280000|2022-05-10 19:01:20|32303.4|32301|32309.4|32307|32314.9|32312.5|32299.9|32297.5|32
1652209290000|2022-05-10 19:01:30|32309.9|32307.5|32315.9|32313.5|32322.4|32320|32308.4|32306|50
1652209300000|2022-05-10 19:01:40|32316.4|32314|32319.4|32317|32330.4|32328|32314.9|32312.5|44
1652209310000|2022-05-10 19:01:50|32319.9|32317.5|32318.4|32316|32328.4|32326|32313.4|32311|31
1652209320000|2022-05-10 19:02:00|32317.9|32315.5|32308.4|32306|32324.4|32322|32301.9|32299.5|42
1652209330000|2022-05-10 19:02:10|32307.9|32305.5|32304.4|32302|32307.9|32305.5|32296.4|32294|25
1652209340000|2022-05-10 19:02:20|32303.9|32301.5|32320.4|32318|32321.9|32319.5|32303.9|32301.5|8
1652209350000|2022-05-10 19:02:30|32319.9|32317.5|32310.4|32308|32323.4|32321|32304.4|32302|24
1652209360000|2022-05-10 19:02:40|32309.9|32307.5|32301.9|32299.5|32311.4|32309|32290.9|32288.5|36
1652209370000|2022-05-10 19:02:50|32302.4|32300|32300.4|32298|32309.4|32307|32299.4|32297|9
1652209380000|2022-05-10 19:03:00|32299.9|32297.5|32307.4|32305|32310.9|32308.5|32290.4|32288|45
1652209390000|2022-05-10 19:03:10|32308.4|32306|32306.4|32304|32309.4|32307|32295.4|32293|20
1652209400000|2022-05-10 19:03:20|32306.9|32304.5|32307.4|32305|32313.4|32311|32303.4|32301|24
1652209410000|2022-05-10 19:03:30|32306.9|32304.5|32315.4|32313|32316.9|32314.5|32304.4|32302|6
1652209420000|2022-05-10 19:03:40|32316.4|32314|32311.9|32309.5|32317.4|32315|32308.4|32306|17
1652209430000|2022-05-10 19:03:50|32312.4|32310|32298.4|32296|32316.4|32314|32292.4|32290|66
1652209440000|2022-05-10 19:04:00|32297.4|32295|32294.4|32292|32301.4|32299|32291.9|32289.5|33
1652209450000|2022-05-10 19:04:10|32294.9|32292.5|32307.4|32305|32309.9|32307.5|32290.4|32288|14
1652209460000|2022-05-10 19:04:20|32307.9|32305.5|32285.4|32283|32310.4|32308|32283.4|32281|39
1652209470000|2022-05-10 19:04:30|32286.4|32284|32301.4|32299|32304.4|32302|32284.4|32282|26
1652209480000|2022-05-10 19:04:40|32301.9|32299.5|32294.4|32292|32310.4|32308|32291.4|32289|24
1652209490000|2022-05-10 19:04:50|32294.9|32292.5|32298.4|32296|32299.9|32297.5|32292.4|32290|14
1652209500000|2022-05-10 19:05:00|32297.4|32295|32312.9|32310.5|32318.9|32316.5|32296.9|32294.5|44
1652209510000|2022-05-10 19:05:10|32313.9|32311.5|32302.9|32300.5|32316.4|32314|32298.4|32296|50
1652209520000|2022-05-10 19:05:20|32303.4|32301|32315.9|32313.5|32318.4|32316|32293.4|32291|32
1652209530000|2022-05-10 19:05:30|32315.4|32313|32320.9|32318.5|32330.4|32328|32308.9|32306.5|58
1652209540000|2022-05-10 19:05:40|32321.4|32319|32330.4|32328|32333.9|32331.5|32321.4|32319|111
1652209550000|2022-05-10 19:05:50|32329.9|32327.5|32341.9|32339.5|32348.9|32346.5|32327.9|32325.5|71
1652209560000|2022-05-10 19:06:00|32342.9|32340.5|32353.9|32351.5|32362.9|32360.5|32339.9|32337.5|164
1652209570000|2022-05-10 19:06:10|32354.4|32352|32370.9|32368.5|32374.9|32372.5|32354.4|32352|162
1652209580000|2022-05-10 19:06:20|32369.9|32367.5|32379.4|32377|32381.9|32379.5|32369.9|32367.5|80
1652209590000|2022-05-10 19:06:30|32379.9|32377.5|32379.4|32377|32384.9|32382.5|32375.9|32373.5|83
1652209600000|2022-05-10 19:06:40|32380.4|32378|32368.4|32366|32380.9|32378.5|32363.9|32361.5|96
1652209610000|2022-05-10 19:06:50|32367.9|32365.5|32358.4|32356|32375.9|32373.5|32358.4|32356|47
1652209620000|2022-05-10 19:07:00|32360.4|32358|32351.9|32349.5|32373.9|32371.5|32345.9|32343.5|91
1652209630000|2022-05-10 19:07:10|32350.9|32348.5|32340.9|32338.5|32352.9|32350.5|32335.9|32333.5|51
1652209640000|2022-05-10 19:07:20|32340.4|32338|32342.9|32340.5|32346.4|32344|32331.9|32329.5|60
1652209650000|2022-05-10 19:07:30|32339.4|32337|32345.9|32343.5|32347.9|32345.5|32337.9|32335.5|59
1652209660000|2022-05-10 19:07:40|32344.9|32342.5|32348.9|32346.5|32353.9|32351.5|32344.9|32342.5|25
1652209670000|2022-05-10 19:07:50|32348.4|32346|32347.4|32345|32356.9|32354.5|32341.9|32339.5|74
1652209680000|2022-05-10 19:08:00|32347.9|32345.5|32332.9|32330.5|32348.9|32346.5|32328.9|32326.5|54
1652209690000|2022-05-10 19:08:10|32330.9|32328.5|32322.4|32320|32330.9|32328.5|32312.9|32310.5|76
1652209700000|2022-05-10 19:08:20|32322.9|32320.5|32333.4|32331|32334.9|32332.5|32316.9|32314.5|27
1652209710000|2022-05-10 19:08:30|32332.9|32330.5|32325.9|32323.5|32338.9|32336.5|32322.9|32320.5|18
1652209720000|2022-05-10 19:08:40|32325.4|32323|32336.9|32334.5|32338.9|32336.5|32319.9|32317.5|46
1652209730000|2022-05-10 19:08:50|32337.9|32335.5|32346.9|32344.5|32349.4|32347|32332.9|32330.5|37
1652209740000|2022-05-10 19:09:00|32345.9|32343.5|32334.9|32332.5|32349.9|32347.5|32330.9|32328.5|67
1652209750000|2022-05-10 19:09:10|32335.4|32333|32331.9|32329.5|32338.9|32336.5|32326.9|32324.5|17
1652209760000|2022-05-10 19:09:20|32331.4|32329|32333.9|32331.5|32335.9|32333.5|32327.9|32325.5|10
1652209770000|2022-05-10 19:09:30|32337.9|32335.5|32331.9|32329.5|32339.4|32337|32329.9|32327.5|24
1652209780000|2022-05-10 19:09:40|32332.4|32330|32298.9|32296.5|32332.9|32330.5|32294.9|32292.5|163
1652209790000|2022-05-10 19:09:50|32298.4|32296|32297.9|32295.5|32302.9|32300.5|32288.9|32286.5|42
1652209800000|2022-05-10 19:10:00|32298.9|32296.5|32290.9|32288.5|32301.4|32299|32274.9|32272.5|72
1652209810000|2022-05-10 19:10:10|32293.4|32291|32296.9|32294.5|32304.9|32302.5|32287.9|32285.5|68
1652209820000|2022-05-10 19:10:20|32297.4|32295|32284.9|32282.5|32302.9|32300.5|32279.9|32277.5|62
1652209830000|2022-05-10 19:10:30|32285.9|32283.5|32298.4|32296|32306.9|32304.5|32277.9|32275.5|145
1652209840000|2022-05-10 19:10:40|32297.9|32295.5|32291.9|32289.5|32298.9|32296.5|32284.4|32282|79
1652209850000|2022-05-10 19:10:50|32292.4|32290|32298.4|32296|32302.4|32300|32285.4|32283|116
1652209860000|2022-05-10 19:11:00|32298.9|32296.5|32279.4|32277|32305.9|32303.5|32273.4|32271|102
1652209870000|2022-05-10 19:11:10|32279.9|32277.5|32296.9|32294.5|32301.9|32299.5|32279.9|32277.5|27
1652209880000|2022-05-10 19:11:20|32297.9|32295.5|32309.9|32307.5|32309.9|32307.5|32293.9|32291.5|52
1652209890000|2022-05-10 19:11:30|32309.4|32307|32304.4|32302|32310.4|32308|32300.9|32298.5|18
1652209900000|2022-05-10 19:11:40|32303.9|32301.5|32304.4|32302|32306.9|32304.5|32291.4|32289|45
1652209910000|2022-05-10 19:11:50|32303.4|32301|32307.9|32305.5|32309.9|32307.5|32298.4|32296|17
1652209920000|2022-05-10 19:12:00|32306.9|32304.5|32322.4|32320|32341.9|32339.5|32304.9|32302.5|128
1652209930000|2022-05-10 19:12:10|32321.4|32319|32307.4|32305|32324.4|32322|32303.9|32301.5|32
1652209940000|2022-05-10 19:12:20|32306.4|32304|32301.9|32299.5|32315.4|32313|32299.4|32297|14
1652209950000|2022-05-10 19:12:30|32300.9|32298.5|32296.9|32294.5|32310.9|32308.5|32292.4|32290|31
1652209960000|2022-05-10 19:12:40|32300.9|32298.5|32299.9|32297.5|32302.4|32300|32295.4|32293|14
1652209970000|2022-05-10 19:12:50|32299.4|32297|32312.4|32310|32315.4|32313|32299.4|32297|26
1652209980000|2022-05-10 19:13:00|32311.4|32309|32307.4|32305|32318.4|32316|32301.4|32299|20
1652209990000|2022-05-10 19:13:10|32307.9|32305.5|32297.4|32295|32314.9|32312.5|32295.9|32293.5|24
1652210000000|2022-05-10 19:13:20|32300.4|32298|32279.4|32277|32303.4|32301|32274.4|32272|51
1652210010000|2022-05-10 19:13:30|32279.9|32277.5|32280.4|32278|32291.4|32289|32275.4|32273|31
1652210020000|2022-05-10 19:13:40|32279.9|32277.5|32286.9|32284.5|32286.9|32284.5|32277.9|32275.5|17
1652210030000|2022-05-10 19:13:50|32289.4|32287|32296.4|32294|32301.4|32299|32286.4|32284|35
1652210040000|2022-05-10 19:14:00|32294.4|32292|32287.9|32285.5|32295.9|32293.5|32283.4|32281|45
1652210050000|2022-05-10 19:14:10|32287.4|32285|32293.9|32291.5|32304.4|32302|32280.4|32278|26
1652210060000|2022-05-10 19:14:20|32294.4|32292|32293.4|32291|32299.4|32297|32291.4|32289|14
1652210070000|2022-05-10 19:14:30|32292.9|32290.5|32299.4|32297|32302.4|32300|32289.9|32287.5|19
1652210080000|2022-05-10 19:14:40|32301.4|32299|32302.4|32300|32308.9|32306.5|32296.4|32294|25
1652210090000|2022-05-10 19:14:50|32302.9|32300.5|32301.4|32299|32307.4|32305|32293.4|32291|26
1652210100000|2022-05-10 19:15:00|32300.9|32298.5|32308.4|32306|32313.4|32311|32296.4|32294|41
1652210110000|2022-05-10 19:15:10|32308.9|32306.5|32312.4|32310|32314.9|32312.5|32305.9|32303.5|21
1652210120000|2022-05-10 19:15:20|32312.9|32310.5|32305.4|32303|32317.4|32315|32305.4|32303|33
1652210130000|2022-05-10 19:15:30|32304.9|32302.5|32292.4|32290|32304.9|32302.5|32284.4|32282|67
1652210140000|2022-05-10 19:15:40|32293.9|32291.5|32315.4|32313|32316.9|32314.5|32291.4|32289|60
1652210150000|2022-05-10 19:15:50|32316.4|32314|32320.4|32318|32330.9|32328.5|32314.4|32312|58
1652210160000|2022-05-10 19:16:00|32320.9|32318.5|32337.4|32335|32344.9|32342.5|32317.4|32315|88
1652210170000|2022-05-10 19:16:10|32337.9|32335.5|32342.4|32340|32342.4|32340|32333.9|32331.5|31
1652210180000|2022-05-10 19:16:20|32341.4|32339|32339.9|32337.5|32344.4|32342|32335.9|32333.5|12
1652210190000|2022-05-10 19:16:30|32340.9|32338.5|32321.4|32319|32340.9|32338.5|32318.4|32316|44
1652210200000|2022-05-10 19:16:40|32320.9|32318.5|32313.4|32311|32320.9|32318.5|32299.4|32297|42
1652210210000|2022-05-10 19:16:50|32312.9|32310.5|32291.4|32289|32312.9|32310.5|32291.4|32289|21
1652210220000|2022-05-10 19:17:00|32290.4|32288|32281.9|32279.5|32290.4|32288|32275.4|32273|69
1652210230000|2022-05-10 19:17:10|32283.4|32281|32257.4|32255|32283.4|32281|32254.4|32252|71
1652210240000|2022-05-10 19:17:20|32257.9|32255.5|32257.4|32255|32268.4|32266|32251.4|32249|52
1652210250000|2022-05-10 19:17:30|32256.9|32254.5|32259.9|32257.5|32260.9|32258.5|32251.4|32249|38
1652210260000|2022-05-10 19:17:40|32260.4|32258|32268.4|32266|32269.4|32267|32255.4|32253|37
1652210270000|2022-05-10 19:17:50|32267.9|32265.5|32267.4|32265|32274.4|32272|32262.9|32260.5|28
1652210280000|2022-05-10 19:18:00|32267.9|32265.5|32276.4|32274|32287.9|32285.5|32265.4|32263|66
1652210290000|2022-05-10 19:18:10|32277.9|32275.5|32282.4|32280|32287.4|32285|32273.4|32271|9
1652210300000|2022-05-10 19:18:20|32282.9|32280.5|32288.4|32286|32295.9|32293.5|32282.4|32280|26
1652210310000|2022-05-10 19:18:30|32288.9|32286.5|32293.9|32291.5|32298.4|32296|32287.4|32285|39
1652210320000|2022-05-10 19:18:40|32294.4|32292|32293.4|32291|32300.9|32298.5|32288.4|32286|35
1652210330000|2022-05-10 19:18:50|32292.9|32290.5|32295.9|32293.5|32298.4|32296|32286.4|32284|15
1652210340000|2022-05-10 19:19:00|32295.4|32293|32308.4|32306|32311.4|32309|32292.4|32290|36
1652210350000|2022-05-10 19:19:10|32308.9|32306.5|32305.4|32303|32309.4|32307|32297.4|32295|20
1652210360000|2022-05-10 19:19:20|32305.9|32303.5|32307.4|32305|32311.4|32309|32305.4|32303|5
1652210370000|2022-05-10 19:19:30|32307.9|32305.5|32304.4|32302|32318.4|32316|32304.4|32302|24
1652210380000|2022-05-10 19:19:40|32304.9|32302.5|32305.4|32303|32308.4|32306|32294.4|32292|27
1652210390000|2022-05-10 19:19:50|32304.9|32302.5|32305.9|32303.5|32307.4|32305|32299.4|32297|31
1652210400000|2022-05-10 19:20:00|32307.4|32305|32311.4|32309|32314.4|32312|32293.9|32291.5|20
1652210410000|2022-05-10 19:20:10|32310.9|32308.5|32286.4|32284|32311.4|32309|32285.9|32283.5|38
1652210420000|2022-05-10 19:20:20|32286.9|32284.5|32277.4|32275|32294.4|32292|32272.9|32270.5|47
1652210430000|2022-05-10 19:20:30|32276.4|32274|32270.4|32268|32283.4|32281|32265.4|32263|36
1652210440000|2022-05-10 19:20:40|32270.9|32268.5|32273.4|32271|32275.9|32273.5|32262.4|32260|19
1652210450000|2022-05-10 19:20:50|32272.9|32270.5|32264.4|32262|32272.9|32270.5|32253.9|32251.5|55
1652210460000|2022-05-10 19:21:00|32263.9|32261.5|32251.4|32249|32264.4|32262|32242.9|32240.5|80
1652210470000|2022-05-10 19:21:10|32250.9|32248.5|32253.4|32251|32266.9|32264.5|32250.9|32248.5|59
1652210480000|2022-05-10 19:21:20|32252.9|32250.5|32258.4|32256|32258.4|32256|32244.4|32242|13
1652210490000|2022-05-10 19:21:30|32258.9|32256.5|32281.4|32279|32283.4|32281|32258.4|32256|23
1652210500000|2022-05-10 19:21:40|32279.9|32277.5|32269.9|32267.5|32280.4|32278|32268.4|32266|51
1652210510000|2022-05-10 19:21:50|32269.4|32267|32249.9|32247.5|32271.4|32269|32246.9|32244.5|31
1652210520000|2022-05-10 19:22:00|32249.4|32247|32244.4|32242|32251.4|32249|32237.4|32235|40
1652210530000|2022-05-10 19:22:10|32244.9|32242.5|32238.4|32236|32252.4|32250|32237.4|32235|20
1652210540000|2022-05-10 19:22:20|32235.9|32233.5|32256.6|32254.2|32256.6|32254.2|32235.4|32233|20
1652210550000|2022-05-10 19:22:30|32257.1|32254.7|32258.6|32256.2|32265.6|32263.2|32255.6|32253.2|20
1652210560000|2022-05-10 19:22:40|32259.6|32257.2|32269.6|32267.2|32271.1|32268.7|32256.6|32254.2|17
1652210570000|2022-05-10 19:22:50|32269.1|32266.7|32248.1|32245.7|32269.1|32266.7|32247.6|32245.2|70
1652210580000|2022-05-10 19:23:00|32248.6|32246.2|32244.6|32242.2|32251.6|32249.2|32241.1|32238.7|45
1652210590000|2022-05-10 19:23:10|32244.1|32241.7|32253.6|32251.2|32258.1|32255.7|32244.1|32241.7|40
1652210600000|2022-05-10 19:23:20|32254.1|32251.7|32243.6|32241.2|32256.6|32254.2|32238.6|32236.2|19
1652210610000|2022-05-10 19:23:30|32243.1|32240.7|32243.1|32240.7|32254.6|32252.2|32240.1|32237.7|25
1652210620000|2022-05-10 19:23:40|32243.6|32241.2|32232.6|32230.2|32244.6|32242.2|32226.6|32224.2|56
1652210630000|2022-05-10 19:23:50|32232.1|32229.7|32236.6|32234.2|32239.6|32237.2|32228.6|32226.2|24
1652210640000|2022-05-10 19:24:00|32236.1|32233.7|32232.1|32229.7|32236.1|32233.7|32227.1|32224.7|34
1652210650000|2022-05-10 19:24:10|32230.6|32228.2|32223.1|32220.7|32234.6|32232.2|32222.6|32220.2|76
1652210660000|2022-05-10 19:24:20|32223.6|32221.2|32205.1|32202.7|32226.6|32224.2|32201.1|32198.7|129
1652210670000|2022-05-10 19:24:30|32204.6|32202.2|32202.6|32200.2|32205.6|32203.2|32193.6|32191.2|179
1652210680000|2022-05-10 19:24:40|32200.6|32198.2|32203.6|32201.2|32209.6|32207.2|32194.1|32191.7|119
1652210690000|2022-05-10 19:24:50|32203.1|32200.7|32215.6|32213.2|32216.6|32214.2|32200.1|32197.7|155
1652210700000|2022-05-10 19:25:00|32215.1|32212.7|32220.1|32217.7|32229.6|32227.2|32210.6|32208.2|78
1652210710000|2022-05-10 19:25:10|32219.6|32217.2|32210.6|32208.2|32219.6|32217.2|32209.6|32207.2|18
1652210720000|2022-05-10 19:25:20|32211.1|32208.7|32218.6|32216.2|32224.6|32222.2|32210.6|32208.2|27
1652210730000|2022-05-10 19:25:30|32218.1|32215.7|32205.6|32203.2|32218.1|32215.7|32205.6|32203.2|34
1652210740000|2022-05-10 19:25:40|32206.1|32203.7|32192.1|32189.7|32206.6|32204.2|32190.6|32188.2|129
1652210750000|2022-05-10 19:25:50|32191.6|32189.2|32198.6|32196.2|32201.1|32198.7|32191.6|32189.2|69
1652210760000|2022-05-10 19:26:00|32199.1|32196.7|32175.6|32173.2|32201.6|32199.2|32175.1|32172.7|224
1652210770000|2022-05-10 19:26:10|32176.1|32173.7|32178.6|32176.2|32180.6|32178.2|32172.1|32169.7|49
1652210780000|2022-05-10 19:26:20|32177.6|32175.2|32179.1|32176.7|32185.1|32182.7|32168.6|32166.2|64
1652210790000|2022-05-10 19:26:30|32180.1|32177.7|32175.1|32172.7|32182.6|32180.2|32171.6|32169.2|33
1652210800000|2022-05-10 19:26:40|32174.6|32172.2|32182.6|32180.2|32184.1|32181.7|32173.1|32170.7|27
1652210810000|2022-05-10 19:26:50|32181.6|32179.2|32182.6|32180.2|32187.6|32185.2|32175.1|32172.7|32
1652210820000|2022-05-10 19:27:00|32181.6|32179.2|32177.1|32174.7|32181.6|32179.2|32168.1|32165.7|38
1652210830000|2022-05-10 19:27:10|32177.6|32175.2|32162.6|32160.2|32178.1|32175.7|32152.1|32149.7|119
1652210840000|2022-05-10 19:27:20|32162.1|32159.7|32164.1|32161.7|32173.6|32171.2|32159.6|32157.2|40
1652210850000|2022-05-10 19:27:30|32163.6|32161.2|32164.6|32162.2|32169.6|32167.2|32158.6|32156.2|32
1652210860000|2022-05-10 19:27:40|32165.1|32162.7|32175.6|32173.2|32188.6|32186.2|32165.1|32162.7|66
1652210870000|2022-05-10 19:27:50|32176.1|32173.7|32169.6|32167.2|32177.6|32175.2|32166.6|32164.2|28
1652210880000|2022-05-10 19:28:00|32172.6|32170.2|32172.6|32170.2|32177.1|32174.7|32169.6|32167.2|33
1652210890000|2022-05-10 19:28:10|32172.1|32169.7|32182.6|32180.2|32183.1|32180.7|32172.1|32169.7|55
1652210900000|2022-05-10 19:28:20|32183.1|32180.7|32195.1|32192.7|32198.6|32196.2|32183.1|32180.7|98
1652210910000|2022-05-10 19:28:30|32194.6|32192.2|32184.1|32181.7|32194.6|32192.2|32179.1|32176.7|71
1652210920000|2022-05-10 19:28:40|32183.1|32180.7|32187.6|32185.2|32189.1|32186.7|32180.1|32177.7|20
1652210930000|2022-05-10 19:28:50|32187.1|32184.7|32189.1|32186.7|32191.1|32188.7|32185.1|32182.7|42
1652210940000|2022-05-10 19:29:00|32188.6|32186.2|32179.1|32176.7|32194.6|32192.2|32172.1|32169.7|67
1652210950000|2022-05-10 19:29:10|32178.6|32176.2|32183.1|32180.7|32184.1|32181.7|32174.1|32171.7|43
1652210960000|2022-05-10 19:29:20|32182.6|32180.2|32172.6|32170.2|32184.1|32181.7|32166.1|32163.7|45
1652210970000|2022-05-10 19:29:30|32172.1|32169.7|32165.1|32162.7|32174.6|32172.2|32164.6|32162.2|51
1652210980000|2022-05-10 19:29:40|32165.6|32163.2|32163.1|32160.7|32167.1|32164.7|32155.1|32152.7|93
1652210990000|2022-05-10 19:29:50|32161.6|32159.2|32172.1|32169.7|32172.1|32169.7|32159.1|32156.7|48
1652211000000|2022-05-10 19:30:00|32171.1|32168.7|32152.6|32150.2|32172.1|32169.7|32151.1|32148.7|169
1652211010000|2022-05-10 19:30:10|32153.6|32151.2|32137.1|32134.7|32160.6|32158.2|32131.1|32128.7|238
1652211020000|2022-05-10 19:30:20|32136.6|32134.2|32129.1|32126.7|32140.1|32137.7|32121.1|32118.7|153
1652211030000|2022-05-10 19:30:30|32128.1|32125.7|32127.6|32125.2|32130.6|32128.2|32122.1|32119.7|91
1652211040000|2022-05-10 19:30:40|32127.1|32124.7|32110.1|32107.7|32127.1|32124.7|32103.1|32100.7|94
1652211050000|2022-05-10 19:30:50|32111.1|32108.7|32128.1|32125.7|32131.1|32128.7|32110.1|32107.7|59
1652211060000|2022-05-10 19:31:00|32128.6|32126.2|32133.1|32130.7|32142.1|32139.7|32122.1|32119.7|153
1652211070000|2022-05-10 19:31:10|32133.6|32131.2|32133.1|32130.7|32136.6|32134.2|32128.1|32125.7|45
1652211080000|2022-05-10 19:31:20|32132.6|32130.2|32117.6|32115.2|32132.6|32130.2|32114.1|32111.7|90
1652211090000|2022-05-10 19:31:30|32116.1|32113.7|32123.1|32120.7|32125.6|32123.2|32114.6|32112.2|51
1652211100000|2022-05-10 19:31:40|32122.1|32119.7|32139.1|32136.7|32142.1|32139.7|32121.1|32118.7|61
1652211110000|2022-05-10 19:31:50|32138.6|32136.2|32138.1|32135.7|32140.6|32138.2|32130.1|32127.7|55
1652211120000|2022-05-10 19:32:00|32137.6|32135.2|32152.1|32149.7|32166.1|32163.7|32137.6|32135.2|102
1652211130000|2022-05-10 19:32:10|32152.6|32150.2|32133.1|32130.7|32154.6|32152.2|32132.6|32130.2|72
1652211140000|2022-05-10 19:32:20|32134.1|32131.7|32134.1|32131.7|32138.1|32135.7|32131.1|32128.7|35
1652211150000|2022-05-10 19:32:30|32133.6|32131.2|32127.1|32124.7|32137.6|32135.2|32121.1|32118.7|87
1652211160000|2022-05-10 19:32:40|32127.6|32125.2|32130.1|32127.7|32138.1|32135.7|32121.1|32118.7|49
1652211170000|2022-05-10 19:32:50|32130.6|32128.2|32129.1|32126.7|32132.6|32130.2|32125.1|32122.7|30
1652211180000|2022-05-10 19:33:00|32129.6|32127.2|32138.1|32135.7|32141.1|32138.7|32120.1|32117.7|69
1652211190000|2022-05-10 19:33:10|32138.6|32136.2|32121.6|32119.2|32140.1|32137.7|32115.1|32112.7|61
1652211200000|2022-05-10 19:33:20|32121.1|32118.7|32132.1|32129.7|32133.1|32130.7|32120.6|32118.2|47
1652211210000|2022-05-10 19:33:30|32131.6|32129.2|32125.6|32123.2|32134.1|32131.7|32124.1|32121.7|46
1652211220000|2022-05-10 19:33:40|32125.1|32122.7|32129.1|32126.7|32130.1|32127.7|32124.1|32121.7|28
1652211230000|2022-05-10 19:33:50|32128.1|32125.7|32136.6|32134.2|32145.1|32142.7|32127.1|32124.7|70
1652211240000|2022-05-10 19:34:00|32137.1|32134.7|32127.6|32125.2|32148.1|32145.7|32126.1|32123.7|66
1652211250000|2022-05-10 19:34:10|32127.1|32124.7|32138.6|32136.2|32144.1|32141.7|32125.6|32123.2|44
1652211260000|2022-05-10 19:34:20|32139.1|32136.7|32142.1|32139.7|32142.1|32139.7|32131.1|32128.7|38
1652211270000|2022-05-10 19:34:30|32142.6|32140.2|32126.6|32124.2|32142.6|32140.2|32125.1|32122.7|38
1652211280000|2022-05-10 19:34:40|32126.1|32123.7|32115.6|32113.2|32129.6|32127.2|32114.1|32111.7|66
1652211290000|2022-05-10 19:34:50|32116.1|32113.7|32136.6|32134.2|32138.1|32135.7|32113.1|32110.7|68
1652211300000|2022-05-10 19:35:00|32137.1|32134.7|32135.6|32133.2|32139.1|32136.7|32124.6|32122.2|61
1652211310000|2022-05-10 19:35:10|32136.1|32133.7|32133.1|32130.7|32136.1|32133.7|32124.1|32121.7|48
1652211320000|2022-05-10 19:35:20|32132.6|32130.2|32119.1|32116.7|32133.1|32130.7|32114.1|32111.7|77
1652211330000|2022-05-10 19:35:30|32118.6|32116.2|32127.1|32124.7|32130.1|32127.7|32118.1|32115.7|69
1652211340000|2022-05-10 19:35:40|32126.6|32124.2|32127.6|32125.2|32129.1|32126.7|32121.1|32118.7|25
1652211350000|2022-05-10 19:35:50|32127.1|32124.7|32137.1|32134.7|32144.1|32141.7|32127.1|32124.7|56
1652211360000|2022-05-10 19:36:00|32136.6|32134.2|32130.1|32127.7|32143.1|32140.7|32124.1|32121.7|123
1652211370000|2022-05-10 19:36:10|32129.6|32127.2|32135.1|32132.7|32140.1|32137.7|32127.1|32124.7|29
1652211380000|2022-05-10 19:36:20|32135.6|32133.2|32144.1|32141.7|32150.1|32147.7|32132.1|32129.7|54
1652211390000|2022-05-10 19:36:30|32143.1|32140.7|32149.6|32147.2|32152.6|32150.2|32141.1|32138.7|36
1652211400000|2022-05-10 19:36:40|32149.1|32146.7|32145.1|32142.7|32154.1|32151.7|32139.1|32136.7|59
1652211410000|2022-05-10 19:36:50|32144.6|32142.2|32154.1|32151.7|32155.1|32152.7|32144.6|32142.2|54
1652211420000|2022-05-10 19:37:00|32155.1|32152.7|32156.1|32153.7|32159.1|32156.7|32144.6|32142.2|96
1652211430000|2022-05-10 19:37:10|32157.1|32154.7|32138.6|32136.2|32158.1|32155.7|32138.6|32136.2|68
1652211440000|2022-05-10 19:37:20|32139.1|32136.7|32128.1|32125.7|32145.1|32142.7|32127.1|32124.7|69
1652211450000|2022-05-10 19:37:30|32127.1|32124.7|32127.1|32124.7|32132.1|32129.7|32118.1|32115.7|49
1652211460000|2022-05-10 19:37:40|32127.6|32125.2|32106.6|32104.2|32127.6|32125.2|32104.1|32101.7|62
1652211470000|2022-05-10 19:37:50|32106.1|32103.7|32101.1|32098.7|32106.6|32104.2|32094.6|32092.2|102
1652211480000|2022-05-10 19:38:00|32100.1|32097.7|32081.1|32078.7|32102.1|32099.7|32078.1|32075.7|248
1652211490000|2022-05-10 19:38:10|32082.1|32079.7|32072.1|32069.7|32090.1|32087.7|32069.1|32066.7|175
1652211500000|2022-05-10 19:38:20|32071.6|32069.2|32092.1|32089.7|32094.1|32091.7|32067.6|32065.2|108
1652211510000|2022-05-10 19:38:30|32091.6|32089.2|32106.1|32103.7|32109.1|32106.7|32091.6|32089.2|110
1652211520000|2022-05-10 19:38:40|32105.6|32103.2|32095.1|32092.7|32105.6|32103.2|32092.1|32089.7|70
1652211530000|2022-05-10 19:38:50|32095.6|32093.2|32096.1|32093.7|32098.1|32095.7|32087.6|32085.2|56
1652211540000|2022-05-10 19:39:00|32095.6|32093.2|32109.6|32107.2|32112.1|32109.7|32093.1|32090.7|53
1652211550000|2022-05-10 19:39:10|32109.1|32106.7|32104.1|32101.7|32116.1|32113.7|32096.6|32094.2|58
1652211560000|2022-05-10 19:39:20|32106.1|32103.7|32107.1|32104.7|32117.1|32114.7|32102.1|32099.7|71
1652211570000|2022-05-10 19:39:30|32106.1|32103.7|32115.1|32112.7|32120.1|32117.7|32105.6|32103.2|27
1652211580000|2022-05-10 19:39:40|32114.6|32112.2|32112.1|32109.7|32116.6|32114.2|32109.1|32106.7|15
1652211590000|2022-05-10 19:39:50|32111.6|32109.2|32104.1|32101.7|32112.1|32109.7|32099.1|32096.7|49
1652211600000|2022-05-10 19:40:00|32103.1|32100.7|32092.1|32089.7|32105.1|32102.7|32085.6|32083.2|72
1652211610000|2022-05-10 19:40:10|32091.6|32089.2|32087.1|32084.7|32104.1|32101.7|32086.1|32083.7|62
1652211620000|2022-05-10 19:40:20|32087.6|32085.2|32093.6|32091.2|32099.1|32096.7|32084.1|32081.7|72
1652211630000|2022-05-10 19:40:30|32092.1|32089.7|32086.1|32083.7|32098.1|32095.7|32085.1|32082.7|52
1652211640000|2022-05-10 19:40:40|32086.6|32084.2|32078.6|32076.2|32090.1|32087.7|32072.6|32070.2|70
1652211650000|2022-05-10 19:40:50|32078.1|32075.7|32081.1|32078.7|32081.1|32078.7|32073.1|32070.7|59
1652211660000|2022-05-10 19:41:00|32081.6|32079.2|32084.1|32081.7|32104.1|32101.7|32078.1|32075.7|182
1652211670000|2022-05-10 19:41:10|32083.6|32081.2|32078.1|32075.7|32088.1|32085.7|32075.6|32073.2|63
1652211680000|2022-05-10 19:41:20|32077.1|32074.7|32092.1|32089.7|32094.1|32091.7|32075.1|32072.7|56
1652211690000|2022-05-10 19:41:30|32093.1|32090.7|32087.1|32084.7|32093.1|32090.7|32084.1|32081.7|32
1652211700000|2022-05-10 19:41:40|32087.6|32085.2|32090.1|32087.7|32100.1|32097.7|32083.1|32080.7|38
1652211710000|2022-05-10 19:41:50|32090.6|32088.2|32094.1|32091.7|32096.1|32093.7|32084.1|32081.7|27
1652211720000|2022-05-10 19:42:00|32094.6|32092.2|32093.1|32090.7|32104.1|32101.7|32089.6|32087.2|77
1652211730000|2022-05-10 19:42:10|32093.6|32091.2|32096.1|32093.7|32101.1|32098.7|32088.1|32085.7|53
1652211740000|2022-05-10 19:42:20|32095.6|32093.2|32101.1|32098.7|32112.1|32109.7|32095.6|32093.2|71
1652211750000|2022-05-10 19:42:30|32100.6|32098.2|32095.1|32092.7|32102.1|32099.7|32082.1|32079.7|88
1652211760000|2022-05-10 19:42:40|32094.6|32092.2|32106.1|32103.7|32109.1|32106.7|32094.6|32092.2|50
1652211770000|2022-05-10 19:42:50|32107.1|32104.7|32098.1|32095.7|32111.1|32108.7|32093.1|32090.7|39
1652211780000|2022-05-10 19:43:00|32097.6|32095.2|32097.1|32094.7|32105.1|32102.7|32092.6|32090.2|40
1652211790000|2022-05-10 19:43:10|32097.6|32095.2|32108.1|32105.7|32110.1|32107.7|32096.1|32093.7|37
1652211800000|2022-05-10 19:43:20|32107.1|32104.7|32091.1|32088.7|32112.1|32109.7|32090.6|32088.2|75
1652211810000|2022-05-10 19:43:30|32090.6|32088.2|32097.6|32095.2|32100.1|32097.7|32088.6|32086.2|41
1652211820000|2022-05-10 19:43:40|32097.1|32094.7|32102.1|32099.7|32103.1|32100.7|32096.1|32093.7|23
1652211830000|2022-05-10 19:43:50|32101.6|32099.2|32113.1|32110.7|32113.1|32110.7|32099.1|32096.7|66
1652211840000|2022-05-10 19:44:00|32113.6|32111.2|32106.1|32103.7|32117.1|32114.7|32104.1|32101.7|53
1652211850000|2022-05-10 19:44:10|32106.6|32104.2|32107.6|32105.2|32120.1|32117.7|32106.1|32103.7|45
1652211860000|2022-05-10 19:44:20|32109.1|32106.7|32103.6|32101.2|32113.1|32110.7|32102.1|32099.7|43
1652211870000|2022-05-10 19:44:30|32103.1|32100.7|32091.6|32089.2|32104.1|32101.7|32083.1|32080.7|68
1652211880000|2022-05-10 19:44:40|32092.1|32089.7|32094.1|32091.7|32097.1|32094.7|32087.6|32085.2|27
1652211890000|2022-05-10 19:44:50|32097.1|32094.7|32091.1|32088.7|32099.1|32096.7|32084.1|32081.7|38
1652211900000|2022-05-10 19:45:00|32090.6|32088.2|32093.6|32091.2|32097.1|32094.7|32076.1|32073.7|104
1652211910000|2022-05-10 19:45:10|32093.1|32090.7|32085.6|32083.2|32103.1|32100.7|32085.6|32083.2|53
1652211920000|2022-05-10 19:45:20|32085.1|32082.7|32102.1|32099.7|32107.1|32104.7|32085.1|32082.7|36
1652211930000|2022-05-10 19:45:30|32101.6|32099.2|32087.6|32085.2|32106.6|32104.2|32082.1|32079.7|75
1652211940000|2022-05-10 19:45:40|32088.1|32085.7|32090.6|32088.2|32096.1|32093.7|32083.1|32080.7|15
1652211950000|2022-05-10 19:45:50|32090.1|32087.7|32099.6|32097.2|32104.1|32101.7|32078.1|32075.7|61
1652211960000|2022-05-10 19:46:00|32098.1|32095.7|32084.1|32081.7|32102.1|32099.7|32083.6|32081.2|50
1652211970000|2022-05-10 19:46:10|32084.6|32082.2|32077.6|32075.2|32086.6|32084.2|32070.1|32067.7|63
1652211980000|2022-05-10 19:46:20|32076.6|32074.2|32088.1|32085.7|32092.1|32089.7|32075.6|32073.2|37
1652211990000|2022-05-10 19:46:30|32087.6|32085.2|32108.1|32105.7|32112.1|32109.7|32081.1|32078.7|94
1652212000000|2022-05-10 19:46:40|32109.1|32106.7|32111.1|32108.7|32112.1|32109.7|32103.6|32101.2|25
1652212010000|2022-05-10 19:46:50|32111.6|32109.2|32135.1|32132.7|32138.1|32135.7|32111.1|32108.7|132
1652212020000|2022-05-10 19:47:00|32136.1|32133.7|32125.1|32122.7|32137.1|32134.7|32119.1|32116.7|122
1652212030000|2022-05-10 19:47:10|32126.1|32123.7|32138.1|32135.7|32140.6|32138.2|32116.1|32113.7|79
1652212040000|2022-05-10 19:47:20|32138.6|32136.2|32147.1|32144.7|32151.1|32148.7|32137.1|32134.7|134
1652212050000|2022-05-10 19:47:30|32146.6|32144.2|32141.1|32138.7|32147.1|32144.7|32128.1|32125.7|75
1652212060000|2022-05-10 19:47:40|32142.1|32139.7|32149.1|32146.7|32151.1|32148.7|32137.1|32134.7|35
1652212070000|2022-05-10 19:47:50|32149.6|32147.2|32148.1|32145.7|32155.1|32152.7|32146.1|32143.7|61
1652212080000|2022-05-10 19:48:00|32150.1|32147.7|32143.1|32140.7|32154.1|32151.7|32131.1|32128.7|80
1652212090000|2022-05-10 19:48:10|32142.6|32140.2|32137.1|32134.7|32147.6|32145.2|32129.1|32126.7|42
1652212100000|2022-05-10 19:48:20|32138.1|32135.7|32138.1|32135.7|32143.1|32140.7|32132.1|32129.7|40
1652212110000|2022-05-10 19:48:30|32138.6|32136.2|32136.1|32133.7|32143.1|32140.7|32123.6|32121.2|56
1652212120000|2022-05-10 19:48:40|32137.1|32134.7|32154.1|32151.7|32154.1|32151.7|32136.1|32133.7|37
1652212130000|2022-05-10 19:48:50|32153.6|32151.2|32155.6|32153.2|32159.1|32156.7|32152.1|32149.7|84
1652212140000|2022-05-10 19:49:00|32156.1|32153.7|32171.1|32168.7|32178.6|32176.2|32150.1|32147.7|154
1652212150000|2022-05-10 19:49:10|32171.6|32169.2|32174.6|32172.2|32179.1|32176.7|32164.1|32161.7|58
1652212160000|2022-05-10 19:49:20|32174.1|32171.7|32171.6|32169.2|32179.1|32176.7|32166.1|32163.7|39
1652212170000|2022-05-10 19:49:30|32172.6|32170.2|32163.1|32160.7|32181.6|32179.2|32160.1|32157.7|82
1652212180000|2022-05-10 19:49:40|32163.6|32161.2|32150.6|32148.2|32163.6|32161.2|32141.1|32138.7|96
1652212190000|2022-05-10 19:49:50|32150.1|32147.7|32140.6|32138.2|32155.6|32153.2|32140.6|32138.2|22
1652212200000|2022-05-10 19:50:00|32140.1|32137.7|32111.6|32109.2|32140.1|32137.7|32105.6|32103.2|254
1652212210000|2022-05-10 19:50:10|32110.6|32108.2|32093.1|32090.7|32112.6|32110.2|32090.6|32088.2|99
1652212220000|2022-05-10 19:50:20|32094.6|32092.2|32103.1|32100.7|32126.1|32123.7|32091.6|32089.2|144
1652212230000|2022-05-10 19:50:30|32104.6|32102.2|32101.1|32098.7|32110.1|32107.7|32096.6|32094.2|82
1652212240000|2022-05-10 19:50:40|32099.6|32097.2|32105.1|32102.7|32107.1|32104.7|32095.6|32093.2|105
1652212250000|2022-05-10 19:50:50|32105.6|32103.2|32109.1|32106.7|32116.1|32113.7|32096.1|32093.7|96
1652212260000|2022-05-10 19:51:00|32107.6|32105.2|32091.1|32088.7|32108.1|32105.7|32088.1|32085.7|124
1652212270000|2022-05-10 19:51:10|32090.6|32088.2|32099.1|32096.7|32104.1|32101.7|32088.1|32085.7|64
1652212280000|2022-05-10 19:51:20|32098.6|32096.2|32113.6|32111.2|32114.1|32111.7|32097.1|32094.7|54
1652212290000|2022-05-10 19:51:30|32114.1|32111.7|32109.1|32106.7|32118.1|32115.7|32105.1|32102.7|55
1652212300000|2022-05-10 19:51:40|32110.1|32107.7|32113.1|32110.7|32117.6|32115.2|32097.1|32094.7|116
1652212310000|2022-05-10 19:51:50|32112.6|32110.2|32116.1|32113.7|32121.1|32118.7|32112.6|32110.2|73
1652212320000|2022-05-10 19:52:00|32115.1|32112.7|32105.1|32102.7|32115.1|32112.7|32099.6|32097.2|118
1652212330000|2022-05-10 19:52:10|32105.6|32103.2|32107.1|32104.7|32122.1|32119.7|32102.1|32099.7|79
1652212340000|2022-05-10 19:52:20|32107.6|32105.2|32134.1|32131.7|32136.1|32133.7|32106.6|32104.2|148
1652212350000|2022-05-10 19:52:30|32135.1|32132.7|32134.6|32132.2|32144.1|32141.7|32131.1|32128.7|63
1652212360000|2022-05-10 19:52:40|32134.1|32131.7|32127.1|32124.7|32136.1|32133.7|32114.6|32112.2|117
1652212370000|2022-05-10 19:52:50|32127.6|32125.2|32131.1|32128.7|32141.1|32138.7|32127.6|32125.2|85
1652212380000|2022-05-10 19:53:00|32130.6|32128.2|32136.6|32134.2|32139.1|32136.7|32118.1|32115.7|89
1652212390000|2022-05-10 19:53:10|32137.1|32134.7|32134.1|32131.7|32140.1|32137.7|32127.1|32124.7|65
1652212400000|2022-05-10 19:53:20|32133.6|32131.2|32139.1|32136.7|32144.1|32141.7|32133.6|32131.2|70
1652212410000|2022-05-10 19:53:30|32137.1|32134.7|32171.6|32169.2|32173.1|32170.7|32135.6|32133.2|211
1652212420000|2022-05-10 19:53:40|32172.1|32169.7|32166.6|32164.2|32176.1|32173.7|32163.6|32161.2|79
1652212430000|2022-05-10 19:53:50|32165.1|32162.7|32151.1|32148.7|32167.1|32164.7|32149.1|32146.7|117
1652212440000|2022-05-10 19:54:00|32150.6|32148.2|32164.1|32161.7|32170.1|32167.7|32147.1|32144.7|103
1652212450000|2022-05-10 19:54:10|32166.1|32163.7|32166.1|32163.7|32173.6|32171.2|32161.6|32159.2|33
1652212460000|2022-05-10 19:54:20|32165.6|32163.2|32167.1|32164.7|32170.1|32167.7|32160.1|32157.7|30
1652212470000|2022-05-10 19:54:30|32166.6|32164.2|32170.1|32167.7|32171.1|32168.7|32159.1|32156.7|101
1652212480000|2022-05-10 19:54:40|32170.6|32168.2|32185.1|32182.7|32186.1|32183.7|32170.6|32168.2|117
1652212490000|2022-05-10 19:54:50|32185.6|32183.2|32173.6|32171.2|32186.1|32183.7|32173.1|32170.7|120
1652212500000|2022-05-10 19:55:00|32173.1|32170.7|32179.6|32177.2|32182.1|32179.7|32161.1|32158.7|159
1652212510000|2022-05-10 19:55:10|32178.1|32175.7|32165.1|32162.7|32182.1|32179.7|32165.1|32162.7|124
1652212520000|2022-05-10 19:55:20|32166.1|32163.7|32145.1|32142.7|32166.1|32163.7|32139.1|32136.7|148
1652212530000|2022-05-10 19:55:30|32146.1|32143.7|32143.6|32141.2|32148.1|32145.7|32137.6|32135.2|72
1652212540000|2022-05-10 19:55:40|32142.1|32139.7|32134.1|32131.7|32144.1|32141.7|32134.1|32131.7|49
1652212550000|2022-05-10 19:55:50|32133.6|32131.2|32127.1|32124.7|32133.6|32131.2|32123.1|32120.7|57
1652212560000|2022-05-10 19:56:00|32125.1|32122.7|32137.6|32135.2|32137.6|32135.2|32121.1|32118.7|84
1652212570000|2022-05-10 19:56:10|32139.1|32136.7|32147.1|32144.7|32150.1|32147.7|32135.1|32132.7|78
1652212580000|2022-05-10 19:56:20|32147.6|32145.2|32158.6|32156.2|32162.1|32159.7|32146.1|32143.7|39
1652212590000|2022-05-10 19:56:30|32159.1|32156.7|32147.6|32145.2|32159.6|32157.2|32145.1|32142.7|48
1652212600000|2022-05-10 19:56:40|32145.1|32142.7|32143.1|32140.7|32147.6|32145.2|32139.1|32136.7|25
1652212610000|2022-05-10 19:56:50|32142.6|32140.2|32150.1|32147.7|32154.1|32151.7|32142.1|32139.7|36
1652212620000|2022-05-10 19:57:00|32147.1|32144.7|32149.1|32146.7|32156.1|32153.7|32143.1|32140.7|48
1652212630000|2022-05-10 19:57:10|32148.1|32145.7|32139.1|32136.7|32152.1|32149.7|32137.6|32135.2|35
1652212640000|2022-05-10 19:57:20|32138.6|32136.2|32135.1|32132.7|32143.1|32140.7|32132.6|32130.2|66
1652212650000|2022-05-10 19:57:30|32134.6|32132.2|32144.6|32142.2|32147.1|32144.7|32130.6|32128.2|34
1652212660000|2022-05-10 19:57:40|32145.1|32142.7|32141.6|32139.2|32151.6|32149.2|32140.1|32137.7|43
1652212670000|2022-05-10 19:57:50|32141.1|32138.7|32151.1|32148.7|32151.6|32149.2|32134.6|32132.2|45
1652212680000|2022-05-10 19:58:00|32152.1|32149.7|32162.6|32160.2|32166.1|32163.7|32150.6|32148.2|99
1652212690000|2022-05-10 19:58:10|32163.1|32160.7|32159.6|32157.2|32163.1|32160.7|32148.1|32145.7|171
1652212700000|2022-05-10 19:58:20|32160.1|32157.7|32160.6|32158.2|32165.1|32162.7|32154.6|32152.2|113
1652212710000|2022-05-10 19:58:30|32161.1|32158.7|32171.1|32168.7|32171.1|32168.7|32161.1|32158.7|45
1652212720000|2022-05-10 19:58:40|32169.6|32167.2|32164.1|32161.7|32170.6|32168.2|32162.1|32159.7|38
1652212730000|2022-05-10 19:58:50|32168.1|32165.7|32171.1|32168.7|32176.6|32174.2|32168.1|32165.7|68
1652212740000|2022-05-10 19:59:00|32170.6|32168.2|32168.1|32165.7|32182.6|32180.2|32167.1|32164.7|99
1652212750000|2022-05-10 19:59:10|32167.6|32165.2|32170.6|32168.2|32170.6|32168.2|32164.6|32162.2|89
1652212760000|2022-05-10 19:59:20|32171.6|32169.2|32163.6|32161.2|32173.1|32170.7|32162.1|32159.7|105
1652212770000|2022-05-10 19:59:30|32162.6|32160.2|32178.1|32175.7|32178.6|32176.2|32156.6|32154.2|190
1652212780000|2022-05-10 19:59:40|32177.1|32174.7|32179.6|32177.2|32179.6|32177.2|32167.6|32165.2|187
1652212790000|2022-05-10 19:59:50|32179.1|32176.7|32165.1|32162.7|32179.6|32177.2|32164.6|32162.2|541
1652212800000|2022-05-10 20:00:00|32164.1|32161.7|32148.8|32144|32167.8|32163|32141.3|32136.5|316
1652212810000|2022-05-10 20:00:10|32149.8|32145|32132.3|32127.5|32151.3|32146.5|32131.3|32126.5|70
1652212820000|2022-05-10 20:00:20|32131.8|32127|32144.8|32140|32145.3|32140.5|32126.8|32122|69
1652212830000|2022-05-10 20:00:30|32144.3|32139.5|32148.3|32143.5|32149.3|32144.5|32139.8|32135|22
1652212840000|2022-05-10 20:00:40|32148.8|32144|32151.3|32146.5|32161.8|32157|32146.8|32142|28
1652212850000|2022-05-10 20:00:50|32151.8|32147|32142.3|32137.5|32151.8|32147|32137.8|32133|30
1652212860000|2022-05-10 20:01:00|32142.8|32138|32140.3|32135.5|32144.3|32139.5|32136.8|32132|28
1652212870000|2022-05-10 20:01:10|32140.8|32136|32146.3|32141.5|32146.3|32141.5|32139.3|32134.5|16
1652212880000|2022-05-10 20:01:20|32145.8|32141|32143.8|32139|32146.3|32141.5|32141.3|32136.5|13
1652212890000|2022-05-10 20:01:30|32144.8|32140|32153.3|32148.5|32153.3|32148.5|32144.8|32140|11
1652212900000|2022-05-10 20:01:40|32153.8|32149|32145.3|32140.5|32156.3|32151.5|32145.3|32140.5|16
1652212910000|2022-05-10 20:01:50|32144.8|32140|32139.8|32135|32145.8|32141|32139.8|32135|7
1652212920000|2022-05-10 20:02:00|32140.3|32135.5|32138.3|32133.5|32141.3|32136.5|32136.3|32131.5|14
1652212930000|2022-05-10 20:02:10|32137.3|32132.5|32140.8|32136|32143.8|32139|32137.3|32132.5|26
1652212940000|2022-05-10 20:02:20|32138.3|32133.5|32138.8|32134|32141.8|32137|32137.3|32132.5|6
1652212950000|2022-05-10 20:02:30|32140.3|32135.5|32141.8|32137|32143.3|32138.5|32138.3|32133.5|23
1652212960000|2022-05-10 20:02:40|32143.3|32138.5|32135.8|32131|32145.3|32140.5|32135.8|32131|7
1652212970000|2022-05-10 20:02:50|32136.3|32131.5|32137.8|32133|32140.8|32136|32132.8|32128|12
1652212980000|2022-05-10 20:03:00|32138.8|32134|32135.8|32131|32141.3|32136.5|32134.8|32130|27
1652212990000|2022-05-10 20:03:10|32136.3|32131.5|32117.3|32112.5|32136.3|32131.5|32116.3|32111.5|68
1652213000000|2022-05-10 20:03:20|32117.8|32113|32115.3|32110.5|32118.8|32114|32112.3|32107.5|39
1652213010000|2022-05-10 20:03:30|32114.8|32110|32119.8|32115|32120.8|32116|32113.3|32108.5|13
1652213020000|2022-05-10 20:03:40|32119.3|32114.5|32117.8|32113|32123.8|32119|32114.3|32109.5|18
1652213030000|2022-05-10 20:03:50|32118.3|32113.5|32119.3|32114.5|32122.3|32117.5|32117.8|32113|3
1652213040000|2022-05-10 20:04:00|32119.8|32115|32118.8|32114|32120.3|32115.5|32113.8|32109|15
1652213050000|2022-05-10 20:04:10|32119.8|32115|32111.3|32106.5|32119.8|32115|32108.8|32104|34
1652213060000|2022-05-10 20:04:20|32111.8|32107|32109.3|32104.5|32111.8|32107|32105.8|32101|17
1652213070000|2022-05-10 20:04:30|32109.8|32105|32110.8|32106|32111.3|32106.5|32106.3|32101.5|15
1652213080000|2022-05-10 20:04:40|32111.3|32106.5|32114.8|32110|32115.3|32110.5|32110.8|32106|11
1652213090000|2022-05-10 20:04:50|32115.3|32110.5|32124.8|32120|32124.8|32120|32115.3|32110.5|27
1652213100000|2022-05-10 20:05:00|32125.8|32121|32128.3|32123.5|32132.8|32128|32125.3|32120.5|19
1652213110000|2022-05-10 20:05:10|32129.8|32125|32149.3|32144.5|32150.3|32145.5|32129.8|32125|28
1652213120000|2022-05-10 20:05:20|32148.8|32144|32153.8|32149|32155.8|32151|32148.8|32144|41
1652213130000|2022-05-10 20:05:30|32154.3|32149.5|32164.3|32159.5|32171.8|32167|32154.3|32149.5|43
1652213140000|2022-05-10 20:05:40|32163.8|32159|32169.3|32164.5|32170.3|32165.5|32162.8|32158|19
1652213150000|2022-05-10 20:05:50|32168.8|32164|32173.8|32169|32174.3|32169.5|32168.3|32163.5|14
1652213160000|2022-05-10 20:06:00|32174.3|32169.5|32186.8|32182|32189.8|32185|32174.3|32169.5|49
1652213170000|2022-05-10 20:06:10|32183.3|32178.5|32183.8|32179|32184.3|32179.5|32181.3|32176.5|14
1652213180000|2022-05-10 20:06:20|32183.3|32178.5|32181.3|32176.5|32183.3|32178.5|32176.3|32171.5|50
1652213190000|2022-05-10 20:06:30|32182.3|32177.5|32181.8|32177|32182.8|32178|32179.3|32174.5|16
1652213200000|2022-05-10 20:06:40|32181.3|32176.5|32181.3|32176.5|32184.3|32179.5|32179.3|32174.5|21
1652213210000|2022-05-10 20:06:50|32181.8|32177|32182.8|32178|32183.3|32178.5|32179.3|32174.5|9
1652213220000|2022-05-10 20:07:00|32177.8|32173|32177.8|32173|32181.3|32176.5|32176.8|32172|44
1652213230000|2022-05-10 20:07:10|32178.3|32173.5|32187.8|32183|32187.8|32183|32177.8|32173|21
1652213240000|2022-05-10 20:07:20|32186.8|32182|32181.3|32176.5|32186.8|32182|32180.8|32176|29
1652213250000|2022-05-10 20:07:30|32180.3|32175.5|32181.8|32177|32184.3|32179.5|32179.8|32175|24
1652213260000|2022-05-10 20:07:40|32180.8|32176|32185.8|32181|32193.8|32189|32180.8|32176|39
1652213270000|2022-05-10 20:07:50|32184.8|32180|32180.3|32175.5|32186.8|32182|32180.3|32175.5|16
1652213280000|2022-05-10 20:08:00|32180.8|32176|32182.3|32177.5|32183.3|32178.5|32177.8|32173|18
1652213290000|2022-05-10 20:08:10|32183.3|32178.5|32189.8|32185|32192.3|32187.5|32182.3|32177.5|25
1652213300000|2022-05-10 20:08:20|32190.3|32185.5|32187.3|32182.5|32193.3|32188.5|32187.3|32182.5|27
1652213310000|2022-05-10 20:08:30|32186.3|32181.5|32179.3|32174.5|32188.3|32183.5|32178.3|32173.5|39
1652213320000|2022-05-10 20:08:40|32178.8|32174|32177.8|32173|32178.8|32174|32176.3|32171.5|10
1652213330000|2022-05-10 20:08:50|32177.3|32172.5|32177.3|32172.5|32178.3|32173.5|32172.3|32167.5|16
1652213340000|2022-05-10 20:09:00|32176.8|32172|32172.3|32167.5|32179.8|32175|32167.8|32163|20
1652213350000|2022-05-10 20:09:10|32171.8|32167|32166.8|32162|32172.8|32168|32166.8|32162|90
1652213360000|2022-05-10 20:09:20|32166.3|32161.5|32157.3|32152.5|32166.3|32161.5|32156.8|32152|17
1652213370000|2022-05-10 20:09:30|32157.8|32153|32156.8|32152|32158.3|32153.5|32152.3|32147.5|17
1652213380000|2022-05-10 20:09:40|32156.3|32151.5|32152.3|32147.5|32156.8|32152|32150.8|32146|11
1652213390000|2022-05-10 20:09:50|32153.3|32148.5|32150.3|32145.5|32153.3|32148.5|32150.3|32145.5|18
1652213400000|2022-05-10 20:10:00|32149.3|32144.5|32151.3|32146.5|32152.8|32148|32149.3|32144.5|14
1652213410000|2022-05-10 20:10:10|32152.3|32147.5|32154.8|32150|32155.8|32151|32151.8|32147|12
1652213420000|2022-05-10 20:10:20|32154.3|32149.5|32164.3|32159.5|32164.3|32159.5|32154.3|32149.5|19
1652213430000|2022-05-10 20:10:30|32163.8|32159|32160.3|32155.5|32164.8|32160|32159.8|32155|9
1652213440000|2022-05-10 20:10:40|32160.8|32156|32158.3|32153.5|32160.8|32156|32150.8|32146|30
1652213450000|2022-05-10 20:10:50|32159.3|32154.5|32159.8|32155|32162.3|32157.5|32154.8|32150|33
1652213460000|2022-05-10 20:11:00|32158.8|32154|32151.8|32147|32158.8|32154|32150.3|32145.5|18
1652213470000|2022-05-10 20:11:10|32150.8|32146|32154.8|32150|32155.8|32151|32148.3|32143.5|16
1652213480000|2022-05-10 20:11:20|32153.8|32149|32154.8|32150|32154.8|32150|32151.8|32147|6
1652213490000|2022-05-10 20:11:30|32155.3|32150.5|32160.8|32156|32160.8|32156|32150.3|32145.5|20
1652213500000|2022-05-10 20:11:40|32160.3|32155.5|32166.3|32161.5|32166.8|32162|32160.3|32155.5|9
1652213510000|2022-05-10 20:11:50|32166.8|32162|32175.3|32170.5|32178.8|32174|32166.3|32161.5|16
1652213520000|2022-05-10 20:12:00|32175.8|32171|32173.3|32168.5|32175.8|32171|32172.8|32168|5
1652213530000|2022-05-10 20:12:10|32174.3|32169.5|32174.8|32170|32179.3|32174.5|32173.8|32169|12
1652213540000|2022-05-10 20:12:20|32174.3|32169.5|32170.3|32165.5|32174.3|32169.5|32170.3|32165.5|12
1652213550000|2022-05-10 20:12:30|32169.8|32165|32170.8|32166|32170.8|32166|32169.8|32165|13
1652213560000|2022-05-10 20:12:40|32171.3|32166.5|32167.3|32162.5|32172.3|32167.5|32167.3|32162.5|21
1652213570000|2022-05-10 20:12:50|32166.8|32162|32157.3|32152.5|32166.8|32162|32156.3|32151.5|20
1652213580000|2022-05-10 20:13:00|32159.8|32155|32164.3|32159.5|32165.8|32161|32159.8|32155|14
1652213590000|2022-05-10 20:13:10|32164.8|32160|32169.3|32164.5|32169.3|32164.5|32164.3|32159.5|6
1652213600000|2022-05-10 20:13:20|32169.8|32165|32168.8|32164|32169.8|32165|32163.8|32159|16
1652213610000|2022-05-10 20:13:30|32168.3|32163.5|32168.3|32163.5|32168.8|32164|32168.3|32163.5|5
1652213620000|2022-05-10 20:13:40|32168.8|32164|32158.3|32153.5|32168.8|32164|32157.8|32153|18
1652213630000|2022-05-10 20:13:50|32158.8|32154|32162.8|32158|32162.8|32158|32154.3|32149.5|47
1652213640000|2022-05-10 20:14:00|32160.8|32156|32169.8|32165|32170.3|32165.5|32159.3|32154.5|23
1652213650000|2022-05-10 20:14:10|32170.3|32165.5|32169.3|32164.5|32170.8|32166|32167.3|32162.5|26
1652213660000|2022-05-10 20:14:20|32169.8|32165|32166.8|32162|32173.3|32168.5|32166.3|32161.5|24
1652213670000|2022-05-10 20:14:30|32166.3|32161.5|32160.8|32156|32166.3|32161.5|32159.8|32155|29
1652213680000|2022-05-10 20:14:40|32158.8|32154|32153.3|32148.5|32159.8|32155|32153.3|32148.5|13
1652213690000|2022-05-10 20:14:50|32152.3|32147.5|32148.3|32143.5|32158.3|32153.5|32147.8|32143|17
1652213700000|2022-05-10 20:15:00|32147.8|32143|32143.3|32138.5|32149.3|32144.5|32142.3|32137.5|26
1652213710000|2022-05-10 20:15:10|32142.8|32138|32147.3|32142.5|32149.3|32144.5|32142.3|32137.5|10
1652213720000|2022-05-10 20:15:20|32147.8|32143|32152.3|32147.5|32152.3|32147.5|32145.8|32141|1
1652213730000|2022-05-10 20:15:30|32154.3|32149.5|32152.8|32148|32159.3|32154.5|32152.8|32148|9
1652213740000|2022-05-10 20:15:40|32153.3|32148.5|32154.8|32150|32157.8|32153|32153.3|32148.5|0
1652213750000|2022-05-10 20:15:50|32154.3|32149.5|32153.3|32148.5|32154.8|32150|32152.8|32148|1
1652213760000|2022-05-10 20:16:00|32152.8|32148|32150.3|32145.5|32153.3|32148.5|32147.8|32143|2
1652213770000|2022-05-10 20:16:10|32146.8|32142|32152.3|32147.5|32152.3|32147.5|32146.3|32141.5|13
1652213780000|2022-05-10 20:16:20|32151.8|32147|32149.3|32144.5|32151.8|32147|32148.8|32144|1
1652213790000|2022-05-10 20:16:30|32148.8|32144|32148.8|32144|32149.3|32144.5|32147.3|32142.5|1
1652213800000|2022-05-10 20:16:40|32149.3|32144.5|32151.8|32147|32152.3|32147.5|32149.3|32144.5|1
1652213810000|2022-05-10 20:16:50|32152.3|32147.5|32151.8|32147|32152.3|32147.5|32151.3|32146.5|5
1652213820000|2022-05-10 20:17:00|32151.3|32146.5|32156.3|32151.5|32156.8|32152|32151.3|32146.5|3
1652213830000|2022-05-10 20:17:10|32149.8|32145|32147.3|32142.5|32150.8|32146|32147.3|32142.5|3
1652213840000|2022-05-10 20:17:20|32146.8|32142|32150.3|32145.5|32150.3|32145.5|32146.8|32142|1
1652213850000|2022-05-10 20:17:30|32150.8|32146|32154.8|32150|32156.8|32152|32150.8|32146|2
1652213860000|2022-05-10 20:17:40|32154.3|32149.5|32157.3|32152.5|32158.3|32153.5|32154.3|32149.5|3
1652213870000|2022-05-10 20:17:50|32157.8|32153|32163.3|32158.5|32165.3|32160.5|32157.8|32153|1
1652213880000|2022-05-10 20:18:00|32162.8|32158|32169.8|32165|32173.8|32169|32162.8|32158|22
1652213890000|2022-05-10 20:18:10|32169.3|32164.5|32168.3|32163.5|32170.8|32166|32168.3|32163.5|3
1652213900000|2022-05-10 20:18:20|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|0
1652213910000|2022-05-10 20:18:30|32166.8|32162|32164.8|32160|32166.8|32162|32164.8|32160|0
1652213920000|2022-05-10 20:18:40|32164.3|32159.5|32165.3|32160.5|32165.8|32161|32164.3|32159.5|8
1652213930000|2022-05-10 20:18:50|32165.8|32161|32165.3|32160.5|32167.3|32162.5|32164.8|32160|4
1652213940000|2022-05-10 20:19:00|32165.8|32161|32165.3|32160.5|32169.3|32164.5|32165.3|32160.5|8
1652213950000|2022-05-10 20:19:10|32165.8|32161|32166.8|32162|32167.8|32163|32163.8|32159|1
1652213960000|2022-05-10 20:19:20|32167.3|32162.5|32166.3|32161.5|32167.3|32162.5|32166.3|32161.5|0
1652213970000|2022-05-10 20:19:30|32164.3|32159.5|32164.8|32160|32164.8|32160|32164.3|32159.5|2
1652213980000|2022-05-10 20:19:40|32164.3|32159.5|32161.3|32156.5|32167.3|32162.5|32159.8|32155|12
1652213990000|2022-05-10 20:19:50|32161.8|32157|32161.8|32157|32161.8|32157|32161.8|32157|1
1652214000000|2022-05-10 20:20:00|32161.3|32156.5|32157.3|32152.5|32161.3|32156.5|32157.3|32152.5|0
1652214010000|2022-05-10 20:20:10|32158.3|32153.5|32158.3|32153.5|32158.3|32153.5|32154.3|32149.5|10
1652214020000|2022-05-10 20:20:20|32158.8|32154|32158.8|32154|32159.3|32154.5|32158.8|32154|3
1652214030000|2022-05-10 20:20:30|32157.3|32152.5|32161.3|32156.5|32161.8|32157|32157.3|32152.5|7
1652214040000|2022-05-10 20:20:40|32161.8|32157|32161.8|32157|32161.8|32157|32161.8|32157|0
1652214060000|2022-05-10 20:21:00|32161.3|32156.5|32161.3|32156.5|32161.3|32156.5|32161.3|32156.5|1
1652214070000|2022-05-10 20:21:10|32161.8|32157|32164.3|32159.5|32164.8|32160|32161.8|32157|8
1652214080000|2022-05-10 20:21:20|32164.8|32160|32166.3|32161.5|32166.3|32161.5|32164.8|32160|2
1652214090000|2022-05-10 20:21:30|32166.8|32162|32167.3|32162.5|32167.8|32163|32166.8|32162|0
1652214110000|2022-05-10 20:21:50|32166.8|32162|32167.3|32162.5|32167.3|32162.5|32166.3|32161.5|3
1652214120000|2022-05-10 20:22:00|32171.3|32166.5|32180.3|32175.5|32182.3|32177.5|32170.3|32165.5|28
1652214130000|2022-05-10 20:22:10|32179.8|32175|32178.8|32174|32179.8|32175|32178.3|32173.5|2
1652214140000|2022-05-10 20:22:20|32176.3|32171.5|32176.3|32171.5|32177.3|32172.5|32176.3|32171.5|2
1652214150000|2022-05-10 20:22:30|32173.3|32168.5|32174.3|32169.5|32174.8|32170|32173.3|32168.5|4
1652214160000|2022-05-10 20:22:40|32175.8|32171|32180.3|32175.5|32180.3|32175.5|32174.8|32170|2
1652214170000|2022-05-10 20:22:50|32179.8|32175|32180.3|32175.5|32180.3|32175.5|32179.8|32175|0
1652214180000|2022-05-10 20:23:00|32179.8|32175|32179.3|32174.5|32180.3|32175.5|32179.3|32174.5|2
1652214190000|2022-05-10 20:23:10|32178.8|32174|32175.3|32170.5|32178.8|32174|32174.3|32169.5|1
1652214200000|2022-05-10 20:23:20|32174.8|32170|32174.3|32169.5|32175.3|32170.5|32173.8|32169|0
1652214210000|2022-05-10 20:23:30|32173.8|32169|32171.8|32167|32173.8|32169|32171.8|32167|2
1652214220000|2022-05-10 20:23:40|32171.3|32166.5|32169.8|32165|32171.3|32166.5|32169.8|32165|0
1652214230000|2022-05-10 20:23:50|32169.3|32164.5|32168.8|32164|32169.3|32164.5|32167.3|32162.5|1
1652214240000|2022-05-10 20:24:00|32170.3|32165.5|32176.8|32172|32176.8|32172|32170.3|32165.5|8
1652214250000|2022-05-10 20:24:10|32176.3|32171.5|32176.3|32171.5|32176.3|32171.5|32176.3|32171.5|0
1652214270000|2022-05-10 20:24:30|32175.8|32171|32178.3|32173.5|32178.8|32174|32175.8|32171|1
1652214280000|2022-05-10 20:24:40|32177.8|32173|32177.3|32172.5|32177.8|32173|32175.8|32171|4
1652214290000|2022-05-10 20:24:50|32176.8|32172|32170.8|32166|32177.3|32172.5|32170.8|32166|8
1652214300000|2022-05-10 20:25:00|32170.3|32165.5|32167.8|32163|32174.3|32169.5|32166.8|32162|6
1652214310000|2022-05-10 20:25:10|32168.3|32163.5|32168.8|32164|32168.8|32164|32168.3|32163.5|0
1652214320000|2022-05-10 20:25:20|32168.3|32163.5|32167.3|32162.5|32168.3|32163.5|32167.3|32162.5|1
1652214330000|2022-05-10 20:25:30|32167.8|32163|32172.3|32167.5|32173.3|32168.5|32167.8|32163|2
1652214340000|2022-05-10 20:25:40|32171.8|32167|32168.3|32163.5|32171.8|32167|32168.3|32163.5|2
1652214350000|2022-05-10 20:25:50|32165.8|32161|32170.3|32165.5|32170.3|32165.5|32165.8|32161|2
1652214360000|2022-05-10 20:26:00|32171.3|32166.5|32170.3|32165.5|32173.3|32168.5|32167.8|32163|6
1652214370000|2022-05-10 20:26:10|32170.8|32166|32173.3|32168.5|32174.3|32169.5|32170.3|32165.5|4
1652214380000|2022-05-10 20:26:20|32173.8|32169|32173.8|32169|32174.3|32169.5|32173.8|32169|0
1652214390000|2022-05-10 20:26:30|32173.3|32168.5|32173.8|32169|32175.8|32171|32173.3|32168.5|8
1652214400000|2022-05-10 20:26:40|32173.3|32168.5|32165.3|32160.5|32173.3|32168.5|32165.3|32160.5|8
1652214410000|2022-05-10 20:26:50|32165.8|32161|32165.3|32160.5|32167.3|32162.5|32165.3|32160.5|1
1652214420000|2022-05-10 20:27:00|32165.8|32161|32166.3|32161.5|32167.3|32162.5|32165.8|32161|0
1652214430000|2022-05-10 20:27:10|32165.8|32161|32163.3|32158.5|32165.8|32161|32163.3|32158.5|0
1652214440000|2022-05-10 20:27:20|32162.8|32158|32167.3|32162.5|32168.8|32164|32159.8|32155|8
1652214450000|2022-05-10 20:27:30|32166.8|32162|32169.3|32164.5|32169.3|32164.5|32166.8|32162|1
1652214460000|2022-05-10 20:27:40|32167.8|32163|32162.3|32157.5|32167.8|32163|32162.3|32157.5|4
1652214470000|2022-05-10 20:27:50|32160.8|32156|32163.8|32159|32163.8|32159|32160.3|32155.5|12
1652214480000|2022-05-10 20:28:00|32166.3|32161.5|32164.8|32160|32166.3|32161.5|32160.3|32155.5|19
1652214490000|2022-05-10 20:28:10|32165.3|32160.5|32167.8|32163|32167.8|32163|32165.3|32160.5|1
1652214500000|2022-05-10 20:28:20|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|0
1652214510000|2022-05-10 20:28:30|32169.8|32165|32171.8|32167|32173.3|32168.5|32169.8|32165|6
1652214520000|2022-05-10 20:28:40|32172.3|32167.5|32172.8|32168|32172.8|32168|32172.3|32167.5|0
1652214530000|2022-05-10 20:28:50|32175.8|32171|32176.3|32171.5|32177.8|32173|32175.8|32171|2
1652214540000|2022-05-10 20:29:00|32175.8|32171|32171.3|32166.5|32175.8|32171|32171.3|32166.5|5
1652214550000|2022-05-10 20:29:10|32171.8|32167|32170.3|32165.5|32172.3|32167.5|32169.8|32165|4
1652214560000|2022-05-10 20:29:20|32170.8|32166|32172.3|32167.5|32172.3|32167.5|32169.8|32165|2
1652214570000|2022-05-10 20:29:30|32172.8|32168|32173.3|32168.5|32173.3|32168.5|32172.8|32168|0
1652214580000|2022-05-10 20:29:40|32173.8|32169|32174.3|32169.5|32174.8|32170|32173.8|32169|0
1652214590000|2022-05-10 20:29:50|32173.8|32169|32174.3|32169.5|32174.3|32169.5|32172.8|32168|1
1652214600000|2022-05-10 20:30:00|32174.8|32170|32169.8|32165|32174.8|32170|32168.3|32163.5|4
1652214610000|2022-05-10 20:30:10|32170.8|32166|32174.3|32169.5|32174.3|32169.5|32170.8|32166|3
1652214620000|2022-05-10 20:30:20|32176.3|32171.5|32172.8|32168|32176.3|32171.5|32172.3|32167.5|15
1652214630000|2022-05-10 20:30:30|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|0
1652214640000|2022-05-10 20:30:40|32170.3|32165.5|32169.3|32164.5|32170.3|32165.5|32169.3|32164.5|7
1652214650000|2022-05-10 20:30:50|32169.8|32165|32175.3|32170.5|32175.3|32170.5|32169.8|32165|1
1652214660000|2022-05-10 20:31:00|32175.8|32171|32175.8|32171|32176.3|32171.5|32172.3|32167.5|25
1652214670000|2022-05-10 20:31:10|32176.3|32171.5|32172.3|32167.5|32177.8|32173|32172.3|32167.5|10
1652214680000|2022-05-10 20:31:20|32175.3|32170.5|32175.3|32170.5|32175.3|32170.5|32175.3|32170.5|4
1652214690000|2022-05-10 20:31:30|32174.8|32170|32174.8|32170|32174.8|32170|32174.8|32170|0
1652214700000|2022-05-10 20:31:40|32175.3|32170.5|32175.8|32171|32175.8|32171|32175.3|32170.5|2
1652214710000|2022-05-10 20:31:50|32176.3|32171.5|32176.8|32172|32177.8|32173|32176.3|32171.5|3
1652214720000|2022-05-10 20:32:00|32177.3|32172.5|32180.8|32176|32180.8|32176|32177.3|32172.5|4
1652214730000|2022-05-10 20:32:10|32180.3|32175.5|32173.3|32168.5|32180.3|32175.5|32173.3|32168.5|8
1652214740000|2022-05-10 20:32:20|32173.8|32169|32173.3|32168.5|32174.3|32169.5|32173.3|32168.5|2
1652214760000|2022-05-10 20:32:40|32170.3|32165.5|32168.3|32163.5|32170.3|32165.5|32168.3|32163.5|6
1652214770000|2022-05-10 20:32:50|32168.8|32164|32170.3|32165.5|32171.8|32167|32168.8|32164|6
1652214780000|2022-05-10 20:33:00|32170.8|32166|32171.8|32167|32171.8|32167|32170.3|32165.5|9
1652214790000|2022-05-10 20:33:10|32172.3|32167.5|32170.8|32166|32172.8|32168|32168.3|32163.5|13
1652214800000|2022-05-10 20:33:20|32169.3|32164.5|32163.3|32158.5|32169.3|32164.5|32163.3|32158.5|14
1652214810000|2022-05-10 20:33:30|32163.8|32159|32165.3|32160.5|32167.8|32163|32163.8|32159|4
1652214820000|2022-05-10 20:33:40|32165.8|32161|32162.8|32158|32167.3|32162.5|32162.8|32158|2
1652214830000|2022-05-10 20:33:50|32163.3|32158.5|32162.3|32157.5|32165.3|32160.5|32162.3|32157.5|10
1652214840000|2022-05-10 20:34:00|32161.8|32157|32164.3|32159.5|32164.3|32159.5|32161.3|32156.5|4
1652214850000|2022-05-10 20:34:10|32164.8|32160|32163.3|32158.5|32164.8|32160|32163.3|32158.5|5
1652214860000|2022-05-10 20:34:20|32163.8|32159|32163.3|32158.5|32164.3|32159.5|32163.3|32158.5|3
1652214870000|2022-05-10 20:34:30|32160.3|32155.5|32159.3|32154.5|32160.3|32155.5|32158.3|32153.5|13
1652214880000|2022-05-10 20:34:40|32159.8|32155|32162.3|32157.5|32163.3|32158.5|32159.8|32155|35
1652214890000|2022-05-10 20:34:50|32161.8|32157|32158.8|32154|32161.8|32157|32157.8|32153|5
1652214900000|2022-05-10 20:35:00|32159.3|32154.5|32160.8|32156|32160.8|32156|32158.8|32154|6
1652214910000|2022-05-10 20:35:10|32160.3|32155.5|32159.3|32154.5|32160.8|32156|32159.3|32154.5|5
1652214920000|2022-05-10 20:35:20|32158.8|32154|32156.8|32152|32158.8|32154|32155.8|32151|6
1652214930000|2022-05-10 20:35:30|32155.8|32151|32156.8|32152|32156.8|32152|32155.8|32151|5
1652214940000|2022-05-10 20:35:40|32156.3|32151.5|32157.3|32152.5|32157.3|32152.5|32155.8|32151|2
1652214950000|2022-05-10 20:35:50|32157.8|32153|32154.3|32149.5|32158.3|32153.5|32154.3|32149.5|8
1652214960000|2022-05-10 20:36:00|32154.8|32150|32156.3|32151.5|32157.3|32152.5|32154.8|32150|9
1652214970000|2022-05-10 20:36:10|32156.8|32152|32155.3|32150.5|32157.3|32152.5|32155.3|32150.5|16
1652214980000|2022-05-10 20:36:20|32154.8|32150|32149.3|32144.5|32154.8|32150|32149.3|32144.5|6
1652214990000|2022-05-10 20:36:30|32149.8|32145|32153.3|32148.5|32153.3|32148.5|32149.8|32145|4
1652215000000|2022-05-10 20:36:40|32153.8|32149|32153.3|32148.5|32153.8|32149|32152.8|32148|3
1652215010000|2022-05-10 20:36:50|32152.8|32148|32151.8|32147|32153.8|32149|32150.8|32146|11
1652215020000|2022-05-10 20:37:00|32153.8|32149|32154.8|32150|32154.8|32150|32153.8|32149|6
1652215030000|2022-05-10 20:37:10|32154.3|32149.5|32150.8|32146|32154.3|32149.5|32150.8|32146|6
1652215040000|2022-05-10 20:37:20|32148.8|32144|32148.3|32143.5|32149.3|32144.5|32148.3|32143.5|2
1652215050000|2022-05-10 20:37:30|32153.3|32148.5|32153.3|32148.5|32153.3|32148.5|32153.3|32148.5|3
1652215060000|2022-05-10 20:37:40|32153.8|32149|32153.8|32149|32153.8|32149|32153.8|32149|1
1652215070000|2022-05-10 20:37:50|32154.3|32149.5|32151.3|32146.5|32154.3|32149.5|32150.8|32146|7
1652215080000|2022-05-10 20:38:00|32151.8|32147|32154.3|32149.5|32154.3|32149.5|32151.3|32146.5|2
1652215090000|2022-05-10 20:38:10|32154.8|32150|32157.3|32152.5|32158.3|32153.5|32154.8|32150|36
1652215100000|2022-05-10 20:38:20|32156.8|32152|32158.3|32153.5|32158.3|32153.5|32155.3|32150.5|5
1652215110000|2022-05-10 20:38:30|32157.8|32153|32155.8|32151|32157.8|32153|32155.8|32151|13
1652215120000|2022-05-10 20:38:40|32155.3|32150.5|32157.3|32152.5|32158.8|32154|32155.3|32150.5|4
1652215130000|2022-05-10 20:38:50|32157.8|32153|32160.3|32155.5|32160.3|32155.5|32157.8|32153|9
1652215140000|2022-05-10 20:39:00|32159.8|32155|32164.8|32160|32165.3|32160.5|32159.8|32155|12
1652215150000|2022-05-10 20:39:10|32160.8|32156|32157.3|32152.5|32160.8|32156|32157.3|32152.5|4
1652215160000|2022-05-10 20:39:20|32157.8|32153|32159.8|32155|32159.8|32155|32157.8|32153|0
1652215170000|2022-05-10 20:39:30|32159.3|32154.5|32159.8|32155|32159.8|32155|32159.3|32154.5|0
1652215180000|2022-05-10 20:39:40|32159.3|32154.5|32155.3|32150.5|32159.3|32154.5|32155.3|32150.5|4
1652215190000|2022-05-10 20:39:50|32154.8|32150|32155.3|32150.5|32155.3|32150.5|32154.3|32149.5|1
1652215200000|2022-05-10 20:40:00|32154.8|32150|32159.3|32154.5|32159.3|32154.5|32152.3|32147.5|4
1652215210000|2022-05-10 20:40:10|32159.8|32155|32159.3|32154.5|32160.3|32155.5|32159.3|32154.5|0
1652215220000|2022-05-10 20:40:20|32158.8|32154|32158.8|32154|32159.3|32154.5|32158.8|32154|1
1652215230000|2022-05-10 20:40:30|32158.3|32153.5|32159.8|32155|32159.8|32155|32158.3|32153.5|3
1652215240000|2022-05-10 20:40:40|32159.3|32154.5|32156.3|32151.5|32159.8|32155|32156.3|32151.5|7
1652215250000|2022-05-10 20:40:50|32156.8|32152|32157.8|32153|32157.8|32153|32156.8|32152|3
1652215260000|2022-05-10 20:41:00|32158.3|32153.5|32159.8|32155|32159.8|32155|32158.3|32153.5|3
1652215270000|2022-05-10 20:41:10|32159.3|32154.5|32159.8|32155|32159.8|32155|32159.3|32154.5|1
1652215280000|2022-05-10 20:41:20|32159.3|32154.5|32159.8|32155|32159.8|32155|32159.3|32154.5|0
1652215290000|2022-05-10 20:41:30|32159.3|32154.5|32156.3|32151.5|32160.3|32155.5|32155.8|32151|6
1652215300000|2022-05-10 20:41:40|32156.8|32152|32157.3|32152.5|32157.3|32152.5|32156.8|32152|0
1652215310000|2022-05-10 20:41:50|32156.8|32152|32160.3|32155.5|32160.3|32155.5|32155.3|32150.5|7
1652215320000|2022-05-10 20:42:00|32159.8|32155|32160.3|32155.5|32160.3|32155.5|32159.8|32155|9
1652215330000|2022-05-10 20:42:10|32159.8|32155|32160.3|32155.5|32160.3|32155.5|32159.8|32155|2
1652215340000|2022-05-10 20:42:20|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|3
1652215350000|2022-05-10 20:42:30|32158.8|32154|32157.8|32153|32158.8|32154|32157.8|32153|0
1652215360000|2022-05-10 20:42:40|32157.3|32152.5|32157.3|32152.5|32157.3|32152.5|32156.3|32151.5|0
1652215370000|2022-05-10 20:42:50|32156.8|32152|32148.3|32143.5|32156.8|32152|32148.3|32143.5|2
1652215380000|2022-05-10 20:43:00|32148.8|32144|32149.3|32144.5|32149.8|32145|32148.8|32144|1
1652215390000|2022-05-10 20:43:10|32149.8|32145|32148.3|32143.5|32149.8|32145|32148.3|32143.5|2
1652215400000|2022-05-10 20:43:20|32148.8|32144|32148.8|32144|32149.3|32144.5|32148.8|32144|0
1652215410000|2022-05-10 20:43:30|32149.3|32144.5|32146.3|32141.5|32149.3|32144.5|32146.3|32141.5|4
1652215420000|2022-05-10 20:43:40|32146.8|32142|32151.3|32146.5|32152.8|32148|32146.8|32142|3
1652215430000|2022-05-10 20:43:50|32150.8|32146|32149.3|32144.5|32154.3|32149.5|32148.8|32144|8
1652215440000|2022-05-10 20:44:00|32149.8|32145|32151.3|32146.5|32152.3|32147.5|32149.8|32145|1
1652215450000|2022-05-10 20:44:10|32150.8|32146|32150.8|32146|32150.8|32146|32150.8|32146|0
1652215460000|2022-05-10 20:44:20|32151.8|32147|32151.3|32146.5|32151.8|32147|32151.3|32146.5|4
1652215470000|2022-05-10 20:44:30|32151.8|32147|32146.3|32141.5|32151.8|32147|32144.3|32139.5|21
1652215480000|2022-05-10 20:44:40|32145.8|32141|32145.3|32140.5|32145.8|32141|32145.3|32140.5|0
1652215490000|2022-05-10 20:44:50|32145.8|32141|32145.8|32141|32145.8|32141|32145.8|32141|1
1652215500000|2022-05-10 20:45:00|32146.3|32141.5|32142.3|32137.5|32146.3|32141.5|32142.3|32137.5|6
1652215510000|2022-05-10 20:45:10|32141.3|32136.5|32141.8|32137|32142.8|32138|32141.3|32136.5|3
1652215520000|2022-05-10 20:45:20|32141.3|32136.5|32141.3|32136.5|32141.3|32136.5|32140.8|32136|0
1652215530000|2022-05-10 20:45:30|32140.8|32136|32140.3|32135.5|32140.8|32136|32139.8|32135|0
1652215550000|2022-05-10 20:45:50|32140.8|32136|32140.8|32136|32140.8|32136|32140.8|32136|0
1652215560000|2022-05-10 20:46:00|32140.3|32135.5|32138.3|32133.5|32140.3|32135.5|32138.3|32133.5|1
1652215570000|2022-05-10 20:46:10|32138.8|32134|32144.3|32139.5|32144.3|32139.5|32138.8|32134|37
1652215580000|2022-05-10 20:46:20|32139.3|32134.5|32138.3|32133.5|32139.8|32135|32138.3|32133.5|5
1652215590000|2022-05-10 20:46:30|32137.8|32133|32136.8|32132|32137.8|32133|32136.3|32131.5|0
1652215600000|2022-05-10 20:46:40|32137.3|32132.5|32135.8|32131|32137.3|32132.5|32134.8|32130|11
1652215610000|2022-05-10 20:46:50|32137.3|32132.5|32136.3|32131.5|32137.3|32132.5|32136.3|32131.5|3
1652215620000|2022-05-10 20:47:00|32135.8|32131|32138.8|32134|32138.8|32134|32135.8|32131|5
1652215630000|2022-05-10 20:47:10|32139.3|32134.5|32134.3|32129.5|32139.8|32135|32133.8|32129|12
1652215640000|2022-05-10 20:47:20|32134.8|32130|32135.8|32131|32136.8|32132|32134.8|32130|0
1652215660000|2022-05-10 20:47:40|32136.3|32131.5|32135.8|32131|32136.3|32131.5|32135.3|32130.5|0
1652215670000|2022-05-10 20:47:50|32136.3|32131.5|32138.3|32133.5|32141.3|32136.5|32136.3|32131.5|4
1652215680000|2022-05-10 20:48:00|32137.8|32133|32138.3|32133.5|32138.3|32133.5|32136.3|32131.5|0
1652215690000|2022-05-10 20:48:10|32138.8|32134|32136.3|32131.5|32138.8|32134|32136.3|32131.5|3
1652215710000|2022-05-10 20:48:30|32136.8|32132|32139.8|32135|32141.8|32137|32136.3|32131.5|10
1652215720000|2022-05-10 20:48:40|32141.8|32137|32136.8|32132|32141.8|32137|32136.8|32132|20
1652215730000|2022-05-10 20:48:50|32137.3|32132.5|32127.3|32122.5|32137.8|32133|32127.3|32122.5|62
1652215740000|2022-05-10 20:49:00|32127.8|32123|32127.3|32122.5|32127.8|32123|32126.3|32121.5|3
1652215750000|2022-05-10 20:49:10|32126.8|32122|32119.8|32115|32126.8|32122|32118.8|32114|15
1652215760000|2022-05-10 20:49:20|32120.3|32115.5|32125.3|32120.5|32126.3|32121.5|32120.3|32115.5|35
1652215770000|2022-05-10 20:49:30|32124.8|32120|32130.3|32125.5|32130.8|32126|32122.8|32118|15
1652215780000|2022-05-10 20:49:40|32129.8|32125|32133.3|32128.5|32134.3|32129.5|32129.3|32124.5|6
1652215790000|2022-05-10 20:49:50|32130.8|32126|32133.8|32129|32134.3|32129.5|32130.8|32126|5
1652215800000|2022-05-10 20:50:00|32134.3|32129.5|32134.8|32130|32134.8|32130|32129.3|32124.5|7
1652215810000|2022-05-10 20:50:10|32135.3|32130.5|32134.3|32129.5|32135.3|32130.5|32130.3|32125.5|3
1652215820000|2022-05-10 20:50:20|32133.8|32129|32132.3|32127.5|32133.8|32129|32131.3|32126.5|13
1652215830000|2022-05-10 20:50:30|32131.8|32127|32129.3|32124.5|32133.3|32128.5|32129.3|32124.5|4
1652215840000|2022-05-10 20:50:40|32128.8|32124|32127.8|32123|32130.3|32125.5|32127.3|32122.5|3
1652215850000|2022-05-10 20:50:50|32131.3|32126.5|32131.3|32126.5|32131.3|32126.5|32131.3|32126.5|0
1652215860000|2022-05-10 20:51:00|32130.8|32126|32133.3|32128.5|32133.8|32129|32128.8|32124|4
1652215870000|2022-05-10 20:51:10|32132.8|32128|32132.3|32127.5|32132.8|32128|32132.3|32127.5|1
1652215880000|2022-05-10 20:51:20|32132.8|32128|32133.8|32129|32133.8|32129|32132.8|32128|0
1652215890000|2022-05-10 20:51:30|32133.3|32128.5|32133.3|32128.5|32134.3|32129.5|32129.3|32124.5|5
1652215900000|2022-05-10 20:51:40|32133.8|32129|32138.3|32133.5|32138.3|32133.5|32133.8|32129|10
1652215910000|2022-05-10 20:51:50|32137.3|32132.5|32134.3|32129.5|32137.3|32132.5|32133.3|32128.5|18
1652215920000|2022-05-10 20:52:00|32133.8|32129|32134.3|32129.5|32134.3|32129.5|32133.8|32129|0
1652215940000|2022-05-10 20:52:20|32133.8|32129|32133.8|32129|32133.8|32129|32133.8|32129|0
1652215950000|2022-05-10 20:52:30|32134.3|32129.5|32145.3|32140.5|32145.3|32140.5|32134.3|32129.5|0
1652215960000|2022-05-10 20:52:40|32144.8|32140|32146.8|32142|32147.3|32142.5|32144.8|32140|0
1652215970000|2022-05-10 20:52:50|32147.3|32142.5|32148.8|32144|32149.3|32144.5|32146.8|32142|1
1652215980000|2022-05-10 20:53:00|32148.3|32143.5|32149.3|32144.5|32149.3|32144.5|32148.3|32143.5|1
1652215990000|2022-05-10 20:53:10|32149.8|32145|32150.8|32146|32151.8|32147|32144.3|32139.5|10
1652216000000|2022-05-10 20:53:20|32150.3|32145.5|32149.3|32144.5|32152.3|32147.5|32148.8|32144|3
1652216010000|2022-05-10 20:53:30|32152.3|32147.5|32151.8|32147|32152.3|32147.5|32151.8|32147|1
1652216030000|2022-05-10 20:53:50|32152.3|32147.5|32150.8|32146|32152.8|32148|32150.8|32146|3
1652216040000|2022-05-10 20:54:00|32147.3|32142.5|32145.8|32141|32147.3|32142.5|32145.8|32141|2
1652216050000|2022-05-10 20:54:10|32144.8|32140|32144.3|32139.5|32145.3|32140.5|32143.8|32139|1
1652216060000|2022-05-10 20:54:20|32139.8|32135|32139.8|32135|32139.8|32135|32139.3|32134.5|5
1652216070000|2022-05-10 20:54:30|32138.3|32133.5|32141.8|32137|32144.3|32139.5|32138.3|32133.5|35
1652216080000|2022-05-10 20:54:40|32142.3|32137.5|32142.8|32138|32142.8|32138|32140.8|32136|5
1652216090000|2022-05-10 20:54:50|32143.8|32139|32142.8|32138|32143.8|32139|32142.8|32138|2
1652216100000|2022-05-10 20:55:00|32143.3|32138.5|32144.8|32140|32145.8|32141|32143.3|32138.5|5
1652216110000|2022-05-10 20:55:10|32144.3|32139.5|32143.3|32138.5|32144.3|32139.5|32143.3|32138.5|1
1652216120000|2022-05-10 20:55:20|32142.8|32138|32138.8|32134|32142.8|32138|32138.8|32134|4
1652216130000|2022-05-10 20:55:30|32139.3|32134.5|32146.8|32142|32146.8|32142|32139.3|32134.5|3
1652216140000|2022-05-10 20:55:40|32146.3|32141.5|32147.3|32142.5|32147.3|32142.5|32145.3|32140.5|1
1652216150000|2022-05-10 20:55:50|32146.8|32142|32147.8|32143|32149.3|32144.5|32146.8|32142|8
1652216160000|2022-05-10 20:56:00|32148.3|32143.5|32149.3|32144.5|32149.3|32144.5|32148.3|32143.5|0
1652216170000|2022-05-10 20:56:10|32151.8|32147|32153.3|32148.5|32153.8|32149|32151.8|32147|1
1652216180000|2022-05-10 20:56:20|32152.8|32148|32151.3|32146.5|32152.8|32148|32151.3|32146.5|4
1652216190000|2022-05-10 20:56:30|32151.8|32147|32151.8|32147|32151.8|32147|32151.8|32147|0
1652216200000|2022-05-10 20:56:40|32155.3|32150.5|32152.3|32147.5|32155.3|32150.5|32152.3|32147.5|7
1652216210000|2022-05-10 20:56:50|32151.8|32147|32151.8|32147|32151.8|32147|32151.8|32147|3
1652216220000|2022-05-10 20:57:00|32150.8|32146|32149.8|32145|32150.8|32146|32149.8|32145|0
1652216230000|2022-05-10 20:57:10|32150.3|32145.5|32157.8|32153|32158.3|32153.5|32149.8|32145|2
1652216240000|2022-05-10 20:57:20|32155.8|32151|32154.3|32149.5|32156.8|32152|32152.3|32147.5|15
1652216250000|2022-05-10 20:57:30|32153.8|32149|32154.3|32149.5|32154.3|32149.5|32153.3|32148.5|1
1652216260000|2022-05-10 20:57:40|32153.8|32149|32154.3|32149.5|32154.3|32149.5|32153.3|32148.5|2
1652216270000|2022-05-10 20:57:50|32155.8|32151|32155.8|32151|32155.8|32151|32155.8|32151|1
1652216280000|2022-05-10 20:58:00|32155.3|32150.5|32153.3|32148.5|32155.8|32151|32151.3|32146.5|82
1652216290000|2022-05-10 20:58:10|32152.8|32148|32151.8|32147|32156.3|32151.5|32150.8|32146|24
1652216300000|2022-05-10 20:58:20|32150.8|32146|32144.3|32139.5|32150.8|32146|32143.8|32139|4
1652216310000|2022-05-10 20:58:30|32143.8|32139|32143.3|32138.5|32143.8|32139|32141.3|32136.5|0
1652216320000|2022-05-10 20:58:40|32144.3|32139.5|32146.3|32141.5|32146.3|32141.5|32144.3|32139.5|0
1652216330000|2022-05-10 20:58:50|32145.8|32141|32139.8|32135|32145.8|32141|32139.8|32135|3
1652216340000|2022-05-10 20:59:00|32139.3|32134.5|32139.3|32134.5|32139.3|32134.5|32138.3|32133.5|0
1652216350000|2022-05-10 20:59:10|32139.8|32135|32139.3|32134.5|32141.8|32137|32139.3|32134.5|10
1652216360000|2022-05-10 20:59:20|32139.8|32135|32137.3|32132.5|32139.8|32135|32137.3|32132.5|0
1652216370000|2022-05-10 20:59:30|32136.8|32132|32134.8|32130|32136.8|32132|32134.3|32129.5|12
1652216380000|2022-05-10 20:59:40|32135.3|32130.5|32134.8|32130|32136.8|32132|32134.8|32130|3
1652216390000|2022-05-10 20:59:50|32135.3|32130.5|32139.3|32129.5|32140.8|32132.5|32135.3|32128.2|1
1652216400000|2022-05-10 21:00:00|32138.4|32128.6|32138.7|32128.9|32138.7|32128.9|32138.4|32128.6|0
1652216410000|2022-05-10 21:00:10|32138.6|32128.8|32139.2|32129.4|32139.2|32129.4|32138.6|32128.8|0
1652216420000|2022-05-10 21:00:20|32135.1|32125.3|32135|32125.2|32135.1|32125.3|32135|32125.2|0
1652216430000|2022-05-10 21:00:30|32134.9|32125.1|32134.2|32124.4|32134.9|32125.1|32134.2|32124.4|0
1652216440000|2022-05-10 21:00:40|32134.3|32124.5|32136|32126.2|32139.9|32130.1|32134.3|32124.5|0
1652216460000|2022-05-10 21:01:00|32134.6|32124.8|32134.6|32124.8|32134.6|32124.8|32134.6|32124.8|0
1652216470000|2022-05-10 21:01:10|32134.5|32124.7|32134.5|32124.7|32134.5|32124.7|32134.5|32124.7|0
1652216500000|2022-05-10 21:01:40|32134.6|32124.8|32134.5|32124.7|32134.6|32124.8|32134.5|32124.7|0
1652216510000|2022-05-10 21:01:50|32134.4|32124.6|32135.3|32125.5|32135.3|32125.5|32134.4|32124.6|0
1652216520000|2022-05-10 21:02:00|32135.2|32125.4|32135.2|32125.4|32135.2|32125.4|32135.2|32125.4|0
1652216530000|2022-05-10 21:02:10|32135.1|32125.3|32135.7|32125.9|32136.6|32126.8|32135.1|32125.3|0
1652216540000|2022-05-10 21:02:20|32135.2|32125.4|32135.4|32125.6|32135.4|32125.6|32135|32125.2|0
1652216560000|2022-05-10 21:02:40|32136.2|32126.4|32135.9|32126.1|32136.2|32126.4|32135.8|32126|0
1652216570000|2022-05-10 21:02:50|32136.5|32126.7|32136.8|32127|32136.8|32127|32136.5|32126.7|0
1652216580000|2022-05-10 21:03:00|32136.2|32126.4|32136.2|32126.4|32136.2|32126.4|32136.2|32126.4|0
1652216590000|2022-05-10 21:03:10|32136.5|32126.7|32136.4|32126.6|32136.5|32126.7|32136.4|32126.6|0
1652216600000|2022-05-10 21:03:20|32136.6|32126.8|32138.8|32129|32138.8|32129|32136.6|32126.8|0
1652216610000|2022-05-10 21:03:30|32140.6|32130.8|32140.6|32130.8|32140.6|32130.8|32140.6|32130.8|0
1652216620000|2022-05-10 21:03:40|32141.4|32131.6|32139.9|32130.1|32141.4|32131.6|32139.7|32129.9|0
1652216630000|2022-05-10 21:03:50|32140|32130.2|32140|32130.2|32140|32130.2|32140|32130.2|0
1652216640000|2022-05-10 21:04:00|32140.3|32130.5|32140.3|32130.5|32140.3|32130.5|32140.3|32130.5|0
1652216660000|2022-05-10 21:04:20|32142|32132.2|32137.5|32127.7|32142|32132.2|32137.5|32127.7|0
1652216670000|2022-05-10 21:04:30|32137.2|32127.4|32140.3|32130.5|32140.4|32130.6|32137.2|32127.4|0
1652216680000|2022-05-10 21:04:40|32140.2|32130.4|32140.1|32130.3|32140.2|32130.4|32140.1|32130.3|0
1652216690000|2022-05-10 21:04:50|32137.8|32128|32137.9|32128.1|32137.9|32128.1|32137.8|32128|0
1652216700000|2022-05-10 21:05:00|32134.9|32125.1|32141.7|32131.9|32141.7|32131.9|32134.7|32124.9|0
1652216720000|2022-05-10 21:05:20|32141.3|32131.5|32139.3|32129.5|32143.8|32134|32136.8|32127|0
1652216730000|2022-05-10 21:05:30|32139.4|32129.6|32140.6|32130.8|32140.6|32130.8|32139.4|32129.6|0
1652216750000|2022-05-10 21:05:50|32139.4|32129.6|32142.9|32133.1|32142.9|32133.1|32139.4|32129.6|0
1652216760000|2022-05-10 21:06:00|32143.1|32133.3|32140.6|32130.8|32143.8|32134|32140.6|32130.8|0
1652216780000|2022-05-10 21:06:20|32139.7|32129.9|32139.7|32129.9|32140|32130.2|32139.7|32129.9|0
1652216790000|2022-05-10 21:06:30|32140|32130.2|32140.6|32130.8|32140.6|32130.8|32140|32130.2|0
1652216800000|2022-05-10 21:06:40|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|0
1652216810000|2022-05-10 21:06:50|32140.3|32130.5|32140.3|32130.5|32140.3|32130.5|32140.3|32130.5|0
1652216820000|2022-05-10 21:07:00|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|0
1652216830000|2022-05-10 21:07:10|32140|32130.2|32140|32130.2|32140|32130.2|32140|32130.2|0
1652216870000|2022-05-10 21:07:50|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|0
1652216910000|2022-05-10 21:08:30|32136.2|32126.4|32133.9|32124.1|32137.7|32127.9|32133.9|32124.1|0
1652216920000|2022-05-10 21:08:40|32137.7|32127.9|32137.7|32127.9|32137.7|32127.9|32137.7|32127.9|0
1652216930000|2022-05-10 21:08:50|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|0
1652216940000|2022-05-10 21:09:00|32137.8|32128|32139.3|32129.5|32139.3|32129.5|32137.8|32128|0
1652216950000|2022-05-10 21:09:10|32139.7|32129.9|32139.7|32129.9|32139.7|32129.9|32139.7|32129.9|0
1652216960000|2022-05-10 21:09:20|32140.6|32130.8|32140.6|32130.8|32140.6|32130.8|32140.6|32130.8|0
1652216970000|2022-05-10 21:09:30|32142.6|32132.8|32142.6|32132.8|32142.6|32132.8|32142.6|32132.8|0
1652216980000|2022-05-10 21:09:40|32143.5|32133.7|32138.3|32128.5|32143.5|32133.7|32138.3|32128.5|0
1652216990000|2022-05-10 21:09:50|32138.8|32129|32138.8|32129|32138.8|32129|32138.8|32129|0
1652217000000|2022-05-10 21:10:00|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|0
1652217010000|2022-05-10 21:10:10|32138.8|32129|32138.8|32129|32138.8|32129|32138.8|32129|0
1652217030000|2022-05-10 21:10:30|32137.9|32128.1|32137.9|32128.1|32139.1|32129.3|32137.9|32128.1|0
1652217040000|2022-05-10 21:10:40|32138.2|32128.4|32138.2|32128.4|32138.2|32128.4|32138.2|32128.4|0
1652217120000|2022-05-10 21:12:00|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|0
1652217140000|2022-05-10 21:12:20|32137.7|32127.9|32137.7|32127.9|32137.7|32127.9|32137.7|32127.9|0
1652217200000|2022-05-10 21:13:20|32137.8|32128|32137.8|32128|32137.8|32128|32137.8|32128|0
1652217220000|2022-05-10 21:13:40|32138.1|32128.3|32138.1|32128.3|32138.4|32128.6|32137.8|32128|0
1652217230000|2022-05-10 21:13:50|32137.5|32127.7|32137.9|32128.1|32137.9|32128.1|32137.5|32127.7|0
1652217250000|2022-05-10 21:14:10|32138.5|32128.7|32138.9|32129.1|32138.9|32129.1|32138.5|32128.7|0
1652217280000|2022-05-10 21:14:40|32138.5|32128.7|32138|32128.2|32138.9|32129.1|32138|32128.2|0
1652217290000|2022-05-10 21:14:50|32136.8|32127|32136.2|32126.4|32136.8|32127|32136.2|32126.4|0
1652217300000|2022-05-10 21:15:00|32135|32125.2|32135.3|32125.5|32135.3|32125.5|32135|32125.2|0
1652217310000|2022-05-10 21:15:10|32135.6|32125.8|32135.5|32125.7|32135.6|32125.8|32135.5|32125.7|0
1652217350000|2022-05-10 21:15:50|32135.8|32126|32135.5|32125.7|32135.8|32126|32135.5|32125.7|0
1652217370000|2022-05-10 21:16:10|32135.6|32125.8|32138.5|32128.7|32138.5|32128.7|32135.3|32125.5|0
1652217380000|2022-05-10 21:16:20|32139.4|32129.6|32138.5|32128.7|32139.4|32129.6|32138.5|32128.7|0
1652217400000|2022-05-10 21:16:40|32135.9|32126.1|32135.9|32126.1|32135.9|32126.1|32135.9|32126.1|0
1652217410000|2022-05-10 21:16:50|32135.8|32126|32135.8|32126|32135.8|32126|32135.8|32126|0
1652217420000|2022-05-10 21:17:00|32135.9|32126.1|32135.9|32126.1|32135.9|32126.1|32135.9|32126.1|0
1652217490000|2022-05-10 21:18:10|32136.4|32126.6|32136.4|32126.6|32136.4|32126.6|32136.4|32126.6|0
1652217500000|2022-05-10 21:18:20|32136.2|32126.4|32136.4|32126.6|32136.4|32126.6|32136.2|32126.4|0
1652217510000|2022-05-10 21:18:30|32136.2|32126.4|32136.8|32127|32136.8|32127|32136.2|32126.4|0
1652217520000|2022-05-10 21:18:40|32136.6|32126.8|32136.9|32127.1|32136.9|32127.1|32136.6|32126.8|0
1652217530000|2022-05-10 21:18:50|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|0
1652217540000|2022-05-10 21:19:00|32138.7|32128.9|32142.2|32132.4|32142.2|32132.4|32138.7|32128.9|0
1652217570000|2022-05-10 21:19:30|32138.7|32128.9|32139.6|32129.8|32139.6|32129.8|32138.7|32128.9|0
1652217580000|2022-05-10 21:19:40|32141.1|32131.3|32141.1|32131.3|32141.1|32131.3|32141.1|32131.3|0
1652217630000|2022-05-10 21:20:30|32140.5|32130.7|32140.5|32130.7|32140.5|32130.7|32140.5|32130.7|0
1652217670000|2022-05-10 21:21:10|32140.4|32130.6|32140.4|32130.6|32140.4|32130.6|32140.4|32130.6|0
1652217720000|2022-05-10 21:22:00|32140.8|32131|32140.8|32131|32140.8|32131|32140.8|32131|0
1652217740000|2022-05-10 21:22:20|32140.7|32130.9|32140.7|32130.9|32140.7|32130.9|32140.7|32130.9|0
1652217760000|2022-05-10 21:22:40|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|0
1652217770000|2022-05-10 21:22:50|32141.5|32131.7|32141.5|32131.7|32141.5|32131.7|32141.5|32131.7|0
1652217780000|2022-05-10 21:23:00|32143|32133.2|32141.5|32131.7|32143|32133.2|32141.5|32131.7|0
1652217790000|2022-05-10 21:23:10|32141.8|32132|32141.8|32132|32141.8|32132|32141.8|32132|0
1652217800000|2022-05-10 21:23:20|32141.5|32131.7|32141.5|32131.7|32141.5|32131.7|32141.5|32131.7|0
1652217810000|2022-05-10 21:23:30|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|0
1652217820000|2022-05-10 21:23:40|32140.1|32130.3|32140.1|32130.3|32140.1|32130.3|32140.1|32130.3|0
1652217850000|2022-05-10 21:24:10|32140.4|32130.6|32140.4|32130.6|32140.4|32130.6|32140.4|32130.6|0
1652217880000|2022-05-10 21:24:40|32141.5|32131.7|32141.8|32132|32141.8|32132|32141.5|32131.7|0
1652217890000|2022-05-10 21:24:50|32141.5|32131.7|32139.3|32129.5|32141.5|32131.7|32139.3|32129.5|0
1652217900000|2022-05-10 21:25:00|32139|32129.2|32139|32129.2|32139|32129.2|32139|32129.2|0
1652217920000|2022-05-10 21:25:20|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|32141.3|32131.5|0
1652217930000|2022-05-10 21:25:30|32135.5|32125.7|32135|32125.2|32135.5|32125.7|32134|32124.2|0
1652217940000|2022-05-10 21:25:40|32132.7|32122.9|32132.7|32122.9|32132.7|32122.9|32132.7|32122.9|0
1652217950000|2022-05-10 21:25:50|32138.5|32128.7|32139.4|32129.6|32140|32130.2|32138.5|32128.7|0
1652217960000|2022-05-10 21:26:00|32137.9|32128.1|32139.1|32129.3|32139.4|32129.6|32137.9|32128.1|0
1652217980000|2022-05-10 21:26:20|32138.2|32128.4|32137.9|32128.1|32138.2|32128.4|32137.9|32128.1|0
1652218010000|2022-05-10 21:26:50|32134.1|32124.3|32134.1|32124.3|32134.1|32124.3|32134.1|32124.3|0
1652218020000|2022-05-10 21:27:00|32133.8|32124|32132.7|32122.9|32133.8|32124|32132.7|32122.9|0
1652218030000|2022-05-10 21:27:10|32134.1|32124.3|32134.1|32124.3|32134.1|32124.3|32134.1|32124.3|0
1652218040000|2022-05-10 21:27:20|32137|32127.2|32131.5|32121.7|32137|32127.2|32131.5|32121.7|0
1652218050000|2022-05-10 21:27:30|32136.8|32127|32137|32127.2|32137|32127.2|32136.8|32127|0
1652218060000|2022-05-10 21:27:40|32135.6|32125.8|32132.7|32122.9|32135.6|32125.8|32132.7|32122.9|0
1652218100000|2022-05-10 21:28:20|32132.6|32122.8|32132.7|32122.9|32132.7|32122.9|32132.6|32122.8|0
1652218110000|2022-05-10 21:28:30|32132.8|32123|32134.2|32124.4|32134.2|32124.4|32132.8|32123|0
1652218120000|2022-05-10 21:28:40|32135.7|32125.9|32135.7|32125.9|32135.7|32125.9|32135.7|32125.9|0
1652218130000|2022-05-10 21:28:50|32137.1|32127.3|32132.8|32123|32137.1|32127.3|32132.8|32123|0
1652218140000|2022-05-10 21:29:00|32137.1|32127.3|32137.1|32127.3|32137.1|32127.3|32137.1|32127.3|0
1652218160000|2022-05-10 21:29:20|32136.9|32127.1|32137.1|32127.3|32137.1|32127.3|32136.9|32127.1|0
1652218190000|2022-05-10 21:29:50|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|0
1652218200000|2022-05-10 21:30:00|32138.7|32128.9|32138.1|32128.3|32138.7|32128.9|32138.1|32128.3|0
1652218220000|2022-05-10 21:30:20|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|0
1652218230000|2022-05-10 21:30:30|32139|32129.2|32139|32129.2|32139|32129.2|32139|32129.2|0
1652218240000|2022-05-10 21:30:40|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|0
1652218320000|2022-05-10 21:32:00|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|0
1652218340000|2022-05-10 21:32:20|32140.5|32130.7|32140.5|32130.7|32140.5|32130.7|32140.5|32130.7|0
1652218350000|2022-05-10 21:32:30|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|0
1652218370000|2022-05-10 21:32:50|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|0
1652218390000|2022-05-10 21:33:10|32138.7|32128.9|32138.7|32128.9|32138.7|32128.9|32138.7|32128.9|0
1652218430000|2022-05-10 21:33:50|32137.8|32128|32137.8|32128|32137.8|32128|32137.8|32128|0
1652218470000|2022-05-10 21:34:30|32136.3|32126.5|32136.3|32126.5|32136.3|32126.5|32136.3|32126.5|0
1652218480000|2022-05-10 21:34:40|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|0
1652218550000|2022-05-10 21:35:50|32137.5|32127.7|32137.5|32127.7|32137.5|32127.7|32137.5|32127.7|0
1652218580000|2022-05-10 21:36:20|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|0
1652218600000|2022-05-10 21:36:40|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|0
1652218610000|2022-05-10 21:36:50|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|32137.2|32127.4|0
1652218630000|2022-05-10 21:37:10|32136.3|32126.5|32136.7|32126.9|32136.7|32126.9|32133.4|32123.6|0
1652218640000|2022-05-10 21:37:20|32136.6|32126.8|32136.6|32126.8|32136.6|32126.8|32136.6|32126.8|0
1652218660000|2022-05-10 21:37:40|32136.2|32126.4|32136.2|32126.4|32136.2|32126.4|32136.2|32126.4|0
1652218770000|2022-05-10 21:39:30|32138.6|32128.8|32136.2|32126.4|32138.6|32128.8|32136.2|32126.4|0
1652218790000|2022-05-10 21:39:50|32136.4|32126.6|32136.4|32126.6|32136.4|32126.6|32136.4|32126.6|0
1652218800000|2022-05-10 21:40:00|32136.7|32126.9|32136.1|32126.3|32136.7|32126.9|32136.1|32126.3|0
1652218830000|2022-05-10 21:40:30|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|0
1652218850000|2022-05-10 21:40:50|32138.2|32128.4|32139.4|32129.6|32139.4|32129.6|32138.2|32128.4|0
1652218860000|2022-05-10 21:41:00|32138.2|32128.4|32136.5|32126.7|32138.2|32128.4|32136.5|32126.7|0
1652218880000|2022-05-10 21:41:20|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|0
1652218890000|2022-05-10 21:41:30|32137.7|32127.9|32137.9|32128.1|32137.9|32128.1|32137.7|32127.9|0
1652218900000|2022-05-10 21:41:40|32137.7|32127.9|32138.8|32129|32138.8|32129|32137.7|32127.9|0
1652218920000|2022-05-10 21:42:00|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|32137.9|32128.1|0
1652218930000|2022-05-10 21:42:10|32139.7|32129.9|32137.9|32128.1|32139.7|32129.9|32137.9|32128.1|0
1652219010000|2022-05-10 21:43:30|32137.1|32127.3|32137.1|32127.3|32137.1|32127.3|32137.1|32127.3|0
1652219020000|2022-05-10 21:43:40|32139.7|32129.9|32139.7|32129.9|32139.7|32129.9|32139.7|32129.9|0
1652219030000|2022-05-10 21:43:50|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|0
1652219060000|2022-05-10 21:44:20|32139.2|32129.4|32139.8|32130|32139.8|32130|32139.2|32129.4|0
1652219130000|2022-05-10 21:45:30|32139.2|32129.4|32139.2|32129.4|32139.2|32129.4|32139.2|32129.4|0
1652219140000|2022-05-10 21:45:40|32138.9|32129.1|32138.9|32129.1|32138.9|32129.1|32138.9|32129.1|0
1652219150000|2022-05-10 21:45:50|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|32138.6|32128.8|0
1652219160000|2022-05-10 21:46:00|32136.9|32127.1|32136.9|32127.1|32136.9|32127.1|32136.9|32127.1|0
1652219170000|2022-05-10 21:46:10|32136.5|32126.7|32136.9|32127.1|32136.9|32127.1|32136.5|32126.7|0
1652219210000|2022-05-10 21:46:50|32134.5|32124.7|32134.8|32125|32134.8|32125|32134.5|32124.7|0
1652219230000|2022-05-10 21:47:10|32135.4|32125.6|32135.4|32125.6|32135.4|32125.6|32135.4|32125.6|0
1652219250000|2022-05-10 21:47:30|32133.9|32124.1|32133.9|32124.1|32133.9|32124.1|32133.7|32123.9|0
1652219260000|2022-05-10 21:47:40|32135.4|32125.6|32138.6|32128.8|32138.6|32128.8|32135.4|32125.6|0
1652219270000|2022-05-10 21:47:50|32135.6|32125.8|32135.1|32125.3|32135.6|32125.8|32135.1|32125.3|0
1652219280000|2022-05-10 21:48:00|32136.9|32127.1|32134.5|32124.7|32136.9|32127.1|32134.5|32124.7|0
1652219290000|2022-05-10 21:48:10|32135.1|32125.3|32134.8|32125|32137.4|32127.6|32134.8|32125|0
1652219300000|2022-05-10 21:48:20|32138|32128.2|32137.4|32127.6|32138|32128.2|32137.4|32127.6|0
1652219350000|2022-05-10 21:49:10|32138|32128.2|32138|32128.2|32138|32128.2|32138|32128.2|0
1652219360000|2022-05-10 21:49:20|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|32138.1|32128.3|0
1652219370000|2022-05-10 21:49:30|32138|32128.2|32138|32128.2|32138|32128.2|32138|32128.2|0
1652219390000|2022-05-10 21:49:50|32136.9|32127.1|32136.9|32127.1|32136.9|32127.1|32136.9|32127.1|0
1652219410000|2022-05-10 21:50:10|32138|32128.2|32138|32128.2|32138|32128.2|32138|32128.2|0
1652219430000|2022-05-10 21:50:30|32139.2|32129.4|32139.2|32129.4|32139.2|32129.4|32139.2|32129.4|0
1652219460000|2022-05-10 21:51:00|32139.3|32129.5|32138.9|32129.1|32139.3|32129.5|32138.9|32129.1|0
1652219490000|2022-05-10 21:51:30|32139|32129.2|32139|32129.2|32139|32129.2|32139|32129.2|0
1652219500000|2022-05-10 21:51:40|32137.8|32128|32137.8|32128|32137.8|32128|32137.8|32128|0
1652219510000|2022-05-10 21:51:50|32139.6|32129.8|32139.6|32129.8|32139.6|32129.8|32139.6|32129.8|0
1652219560000|2022-05-10 21:52:40|32139.8|32130|32139.8|32130|32139.8|32130|32139.8|32130|0
1652219690000|2022-05-10 21:54:50|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|0
1652219700000|2022-05-10 21:55:00|32140.2|32130.4|32140.5|32130.7|32140.5|32130.7|32140.2|32130.4|0
1652219720000|2022-05-10 21:55:20|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|0
1652219740000|2022-05-10 21:55:40|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|0
1652219750000|2022-05-10 21:55:50|32139.6|32129.8|32138.1|32128.3|32142.5|32132.7|32138.1|32128.3|0
1652219770000|2022-05-10 21:56:10|32139|32129.2|32138.8|32129|32139|32129.2|32138.8|32129|0
1652219800000|2022-05-10 21:56:40|32138.4|32128.6|32138.4|32128.6|32138.4|32128.6|32138.4|32128.6|0
1652219810000|2022-05-10 21:56:50|32142.5|32132.7|32142.5|32132.7|32142.5|32132.7|32142.5|32132.7|0
1652219830000|2022-05-10 21:57:10|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|32139.9|32130.1|0
1652219840000|2022-05-10 21:57:20|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|32140.2|32130.4|0
1652219850000|2022-05-10 21:57:30|32138.7|32128.9|32138.7|32128.9|32138.7|32128.9|32138.7|32128.9|0
1652219860000|2022-05-10 21:57:40|32138.8|32129|32138.8|32129|32138.8|32129|32138.8|32129|0
1652219880000|2022-05-10 21:58:00|32140.2|32130.4|32141.4|32131.6|32141.4|32131.6|32140.2|32130.4|0
1652219890000|2022-05-10 21:58:10|32141.5|32131.7|32141.7|32131.9|32141.7|32131.9|32141.5|32131.7|0
1652219920000|2022-05-10 21:58:40|32141.8|32132|32142.1|32132.3|32142.1|32132.3|32141.8|32132|0
1652219940000|2022-05-10 21:59:00|32141.8|32132|32141.5|32131.7|32141.8|32132|32141.5|32131.7|0
1652219950000|2022-05-10 21:59:10|32141.8|32132|32141.8|32132|32141.8|32132|32141.8|32132|0
1652219960000|2022-05-10 21:59:20|32141.5|32131.7|32138.8|32129|32141.5|32131.7|32138.8|32129|0
1652219970000|2022-05-10 21:59:30|32137.6|32127.8|32142.6|32132.8|32142.6|32132.8|32137.6|32127.8|0
1652219980000|2022-05-10 21:59:40|32139|32129.2|32137.6|32127.8|32139|32129.2|32137.6|32127.8|0
1652219990000|2022-05-10 21:59:50|32139|32129.2|32139|32129.2|32139|32129.2|32139|32129.2|0
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|32128.3|32123.5|32133.3|32128.5|32122.3|32117.5|22
1652220010000|2022-05-10 22:00:10|32128.8|32124|32117.8|32113|32128.8|32124|32117.8|32113|11
1652220020000|2022-05-10 22:00:20|32118.3|32113.5|32127.3|32122.5|32127.3|32122.5|32118.3|32113.5|8
1652220030000|2022-05-10 22:00:30|32127.8|32123|32124.8|32120|32128.3|32123.5|32124.3|32119.5|1
1652220040000|2022-05-10 22:00:40|32124.3|32119.5|32128.8|32124|32128.8|32124|32123.3|32118.5|2
1652220050000|2022-05-10 22:00:50|32129.3|32124.5|32130.3|32125.5|32130.3|32125.5|32129.3|32124.5|0
1652220060000|2022-05-10 22:01:00|32132.3|32127.5|32141.3|32136.5|32141.3|32136.5|32132.3|32127.5|7
1652220070000|2022-05-10 22:01:10|32140.8|32136|32135.8|32131|32141.8|32137|32135.8|32131|2
1652220080000|2022-05-10 22:01:20|||||||||1
1652220090000|2022-05-10 22:01:30|32136.8|32132|32136.3|32131.5|32136.8|32132|32136.3|32131.5|1
1652220100000|2022-05-10 22:01:40|32135.8|32131|32136.3|32131.5|32136.3|32131.5|32135.8|32131|2
1652220110000|2022-05-10 22:01:50|32136.8|32132|32136.8|32132|32136.8|32132|32136.3|32131.5|0
1652220120000|2022-05-10 22:02:00|32138.8|32134|32139.8|32135|32140.8|32136|32138.8|32134|6
1652220130000|2022-05-10 22:02:10|32139.3|32134.5|32139.3|32134.5|32139.3|32134.5|32138.8|32134|1
1652220140000|2022-05-10 22:02:20|32138.8|32134|32139.3|32134.5|32139.3|32134.5|32138.8|32134|1
1652220150000|2022-05-10 22:02:30|32139.8|32135|32139.8|32135|32139.8|32135|32139.8|32135|0
1652220160000|2022-05-10 22:02:40|32140.8|32136|32142.3|32137.5|32142.3|32137.5|32139.3|32134.5|8
1652220170000|2022-05-10 22:02:50|32141.8|32137|32140.8|32136|32141.8|32137|32140.3|32135.5|1
1652220180000|2022-05-10 22:03:00|32137.8|32133|32136.3|32131.5|32137.8|32133|32136.3|32131.5|2
1652220210000|2022-05-10 22:03:30|32138.8|32134|32133.8|32129|32138.8|32134|32133.3|32128.5|3
1652220220000|2022-05-10 22:03:40|32129.8|32125|32129.3|32124.5|32133.3|32128.5|32129.3|32124.5|6
1652220230000|2022-05-10 22:03:50|32129.8|32125|32129.3|32124.5|32131.3|32126.5|32129.3|32124.5|5
1652220240000|2022-05-10 22:04:00|32131.3|32126.5|32134.3|32129.5|32134.3|32129.5|32131.3|32126.5|4
1652220250000|2022-05-10 22:04:10|32133.8|32129|32134.3|32129.5|32136.8|32132|32133.8|32129|3
1652220260000|2022-05-10 22:04:20|32134.8|32130|32128.3|32123.5|32135.3|32130.5|32128.3|32123.5|2
1652220270000|2022-05-10 22:04:30|32128.8|32124|32128.8|32124|32129.3|32124.5|32128.8|32124|0
1652220280000|2022-05-10 22:04:40|32129.8|32125|32129.8|32125|32129.8|32125|32129.3|32124.5|0
1652220290000|2022-05-10 22:04:50|32129.3|32124.5|32126.8|32122|32129.3|32124.5|32125.3|32120.5|3
1652220300000|2022-05-10 22:05:00|32128.8|32124|32135.8|32131|32137.3|32132.5|32127.3|32122.5|20
1652220310000|2022-05-10 22:05:10|32134.8|32130|32127.8|32123|32134.8|32130|32127.3|32122.5|2
1652220320000|2022-05-10 22:05:20|32128.3|32123.5|32125.8|32121|32128.3|32123.5|32125.3|32120.5|12
1652220330000|2022-05-10 22:05:30|32125.3|32120.5|32122.8|32118|32125.3|32120.5|32120.3|32115.5|1
1652220340000|2022-05-10 22:05:40|32123.3|32118.5|32118.3|32113.5|32124.3|32119.5|32118.3|32113.5|3
1652220350000|2022-05-10 22:05:50|32117.8|32113|32115.8|32111|32117.8|32113|32114.3|32109.5|12
1652220360000|2022-05-10 22:06:00|32115.3|32110.5|32116.3|32111.5|32117.3|32112.5|32115.3|32110.5|4
1652220370000|2022-05-10 22:06:10|32116.8|32112|32120.3|32115.5|32120.3|32115.5|32115.3|32110.5|5
1652220380000|2022-05-10 22:06:20|32120.8|32116|32119.3|32114.5|32121.3|32116.5|32119.3|32114.5|0
1652220390000|2022-05-10 22:06:30|32119.8|32115|32120.3|32115.5|32120.3|32115.5|32119.8|32115|0
1652220400000|2022-05-10 22:06:40|32120.8|32116|32122.3|32117.5|32122.3|32117.5|32120.8|32116|0
1652220410000|2022-05-10 22:06:50|32122.8|32118|32130.3|32125.5|32131.3|32126.5|32122.8|32118|4
1652220420000|2022-05-10 22:07:00|32130.8|32126|32130.8|32126|32131.8|32127|32130.8|32126|0
1652220430000|2022-05-10 22:07:10|32130.3|32125.5|32133.8|32129|32133.8|32129|32128.8|32124|6
1652220440000|2022-05-10 22:07:20|32132.3|32127.5|32128.3|32123.5|32132.8|32128|32128.3|32123.5|6
1652220450000|2022-05-10 22:07:30|32128.8|32124|32125.8|32121|32129.8|32125|32125.8|32121|2
1652220460000|2022-05-10 22:07:40|32125.3|32120.5|32125.8|32121|32126.8|32122|32125.3|32120.5|8
1652220470000|2022-05-10 22:07:50|32125.3|32120.5|32127.8|32123|32128.3|32123.5|32125.3|32120.5|9
1652220480000|2022-05-10 22:08:00|32127.3|32122.5|32124.3|32119.5|32127.8|32123|32123.3|32118.5|1
1652220490000|2022-05-10 22:08:10|32123.3|32118.5|32123.3|32118.5|32123.3|32118.5|32123.3|32118.5|1
1652220500000|2022-05-10 22:08:20|32122.8|32118|32123.8|32119|32123.8|32119|32120.8|32116|3
1652220510000|2022-05-10 22:08:30|32124.3|32119.5|32125.8|32121|32125.8|32121|32124.3|32119.5|1
1652220520000|2022-05-10 22:08:40|32124.3|32119.5|32125.8|32121|32125.8|32121|32124.3|32119.5|6
1652220530000|2022-05-10 22:08:50|32125.3|32120.5|32123.8|32119|32125.3|32120.5|32122.8|32118|0
1652220540000|2022-05-10 22:09:00|32122.8|32118|32122.3|32117.5|32122.8|32118|32122.3|32117.5|1
1652220560000|2022-05-10 22:09:20|32122.8|32118|32127.3|32122.5|32127.3|32122.5|32122.8|32118|0
1652220570000|2022-05-10 22:09:30|32127.8|32123|32128.8|32124|32129.3|32124.5|32127.3|32122.5|1
1652220580000|2022-05-10 22:09:40|32128.3|32123.5|32127.8|32123|32128.8|32124|32127.8|32123|0
1652220590000|2022-05-10 22:09:50|32126.8|32122|32124.3|32119.5|32126.8|32122|32124.3|32119.5|0
1652220600000|2022-05-10 22:10:00|32125.3|32120.5|32124.3|32119.5|32128.8|32124|32123.8|32119|25
1652220610000|2022-05-10 22:10:10|32124.8|32120|32125.3|32120.5|32126.8|32122|32124.8|32120|5
1652220620000|2022-05-10 22:10:20|32125.8|32121|32128.8|32124|32128.8|32124|32125.8|32121|0
1652220630000|2022-05-10 22:10:30|32129.3|32124.5|32129.8|32125|32131.8|32127|32129.3|32124.5|3
1652220640000|2022-05-10 22:10:40|32130.3|32125.5|32129.8|32125|32130.3|32125.5|32129.8|32125|0
1652220650000|2022-05-10 22:10:50|32128.8|32124|32128.3|32123.5|32128.8|32124|32126.3|32121.5|0
1652220660000|2022-05-10 22:11:00|32127.8|32123|32124.8|32120|32127.8|32123|32124.3|32119.5|1
1652220670000|2022-05-10 22:11:10|32124.3|32119.5|32125.8|32121|32127.3|32122.5|32124.3|32119.5|1
1652220680000|2022-05-10 22:11:20|32126.3|32121.5|32125.3|32120.5|32126.3|32121.5|32125.3|32120.5|0
1652220690000|2022-05-10 22:11:30|32124.8|32120|32124.3|32119.5|32124.8|32120|32124.3|32119.5|1
1652220700000|2022-05-10 22:11:40|32123.8|32119|32122.8|32118|32123.8|32119|32122.8|32118|2
1652220710000|2022-05-10 22:11:50|32123.3|32118.5|32125.3|32120.5|32125.3|32120.5|32123.3|32118.5|0
1652220720000|2022-05-10 22:12:00|32124.8|32120|32124.3|32119.5|32124.8|32120|32122.8|32118|2
1652220730000|2022-05-10 22:12:10|32124.8|32120|32126.3|32121.5|32127.8|32123|32124.8|32120|6
1652220740000|2022-05-10 22:12:20|32126.8|32122|32126.3|32121.5|32126.8|32122|32125.3|32120.5|0
1652220760000|2022-05-10 22:12:40|32126.8|32122|32128.3|32123.5|32128.8|32124|32126.8|32122|0
1652220770000|2022-05-10 22:12:50|32127.8|32123|32126.3|32121.5|32127.8|32123|32122.8|32118|6
1652220780000|2022-05-10 22:13:00|32125.8|32121|32118.8|32114|32125.8|32121|32118.8|32114|5
1652220790000|2022-05-10 22:13:10|32119.3|32114.5|32118.3|32113.5|32119.8|32115|32117.8|32113|4
1652220800000|2022-05-10 22:13:20|32118.8|32114|32118.3|32113.5|32118.8|32114|32118.3|32113.5|0
1652220810000|2022-05-10 22:13:30|32118.8|32114|32119.3|32114.5|32119.3|32114.5|32118.8|32114|0
1652220820000|2022-05-10 22:13:40|32120.3|32115.5|32118.3|32113.5|32120.3|32115.5|32118.3|32113.5|0
1652220830000|2022-05-10 22:13:50|32117.8|32113|32116.8|32112|32117.8|32113|32116.3|32111.5|0
1652220850000|2022-05-10 22:14:10|32116.3|32111.5|32116.8|32112|32117.8|32113|32116.3|32111.5|2
1652220860000|2022-05-10 22:14:20|32117.8|32113|32117.3|32112.5|32117.8|32113|32117.3|32112.5|3
1652220870000|2022-05-10 22:14:30|||||||||3
1652220880000|2022-05-10 22:14:40|32117.8|32113|32118.3|32113.5|32118.3|32113.5|32117.8|32113|0
1652220890000|2022-05-10 22:14:50|32117.8|32113|32119.8|32115|32119.8|32115|32117.3|32112.5|2
1652220900000|2022-05-10 22:15:00|32120.3|32115.5|32126.8|32122|32126.8|32122|32120.3|32115.5|8
1652220910000|2022-05-10 22:15:10|32127.3|32122.5|32124.8|32120|32127.3|32122.5|32124.8|32120|3
1652220920000|2022-05-10 22:15:20|32123.8|32119|32123.8|32119|32124.3|32119.5|32123.8|32119|1
1652220930000|2022-05-10 22:15:30|32119.8|32115|32119.8|32115|32119.8|32115|32119.8|32115|13
1652220940000|2022-05-10 22:15:40|32119.3|32114.5|32117.8|32113|32119.3|32114.5|32117.8|32113|1
1652220950000|2022-05-10 22:15:50|32118.3|32113.5|32116.8|32112|32118.3|32113.5|32116.8|32112|1
1652220960000|2022-05-10 22:16:00|32117.3|32112.5|32117.3|32112.5|32117.3|32112.5|32117.3|32112.5|0
1652220970000|2022-05-10 22:16:10|32116.8|32112|32116.8|32112|32116.8|32112|32116.8|32112|0
1652220980000|2022-05-10 22:16:20|||||||||2
1652220990000|2022-05-10 22:16:30|32116.3|32111.5|32116.3|32111.5|32116.3|32111.5|32116.3|32111.5|0
1652221000000|2022-05-10 22:16:40|32116.8|32112|32116.8|32112|32118.3|32113.5|32116.8|32112|2
1652221010000|2022-05-10 22:16:50|32116.3|32111.5|32116.3|32111.5|32116.3|32111.5|32115.8|32111|2
1652221020000|2022-05-10 22:17:00|32115.8|32111|32116.3|32111.5|32116.8|32112|32115.8|32111|0
1652221030000|2022-05-10 22:17:10|32115.8|32111|32114.8|32110|32115.8|32111|32114.8|32110|6
1652221040000|2022-05-10 22:17:20|32115.3|32110.5|32117.3|32112.5|32117.8|32113|32114.8|32110|3
1652221050000|2022-05-10 22:17:30|32116.8|32112|32116.8|32112|32116.8|32112|32116.8|32112|0
1652221060000|2022-05-10 22:17:40|32118.3|32113.5|32117.8|32113|32118.3|32113.5|32117.8|32113|1
1652221070000|2022-05-10 22:17:50|32117.3|32112.5|32117.3|32112.5|32117.3|32112.5|32115.3|32110.5|4
1652221080000|2022-05-10 22:18:00|||||||||1
1652221090000|2022-05-10 22:18:10|32117.8|32113|32114.8|32110|32118.8|32114|32114.8|32110|13
1652221100000|2022-05-10 22:18:20|32115.8|32111|32118.8|32114|32120.8|32116|32115.8|32111|3
1652221110000|2022-05-10 22:18:30|32119.3|32114.5|32119.8|32115|32119.8|32115|32119.3|32114.5|0
1652221120000|2022-05-10 22:18:40|32119.3|32114.5|32119.8|32115|32120.3|32115.5|32119.3|32114.5|0
1652221130000|2022-05-10 22:18:50|32119.3|32114.5|32119.8|32115|32119.8|32115|32119.3|32114.5|0
1652221140000|2022-05-10 22:19:00|32119.3|32114.5|32119.3|32114.5|32120.3|32115.5|32119.3|32114.5|6
1652221150000|2022-05-10 22:19:10|32118.8|32114|32117.8|32113|32118.8|32114|32117.8|32113|1
1652221160000|2022-05-10 22:19:20|32118.3|32113.5|32118.8|32114|32118.8|32114|32118.3|32113.5|0
1652221170000|2022-05-10 22:19:30|32119.3|32114.5|32122.3|32117.5|32122.3|32117.5|32119.3|32114.5|2
1652221200000|2022-05-10 22:20:00|32123.3|32118.5|32129.3|32124.5|32129.8|32125|32123.3|32118.5|4
1652221210000|2022-05-10 22:20:10|32130.3|32125.5|32130.8|32126|32130.8|32126|32130.3|32125.5|0
1652221220000|2022-05-10 22:20:20|32131.3|32126.5|32136.3|32131.5|32136.8|32132|32131.3|32126.5|4
1652221230000|2022-05-10 22:20:30|32135.8|32131|32134.3|32129.5|32135.8|32131|32134.3|32129.5|0
1652221240000|2022-05-10 22:20:40|32133.8|32129|32132.8|32128|32133.8|32129|32132.8|32128|0
1652221250000|2022-05-10 22:20:50|32131.3|32126.5|32129.8|32125|32131.3|32126.5|32129.3|32124.5|3
1652221260000|2022-05-10 22:21:00|32130.3|32125.5|32131.8|32127|32131.8|32127|32130.3|32125.5|1
1652221270000|2022-05-10 22:21:10|32132.3|32127.5|32134.3|32129.5|32135.3|32130.5|32132.3|32127.5|4
1652221280000|2022-05-10 22:21:20|32134.8|32130|32134.3|32129.5|32134.8|32130|32133.8|32129|0
1652221290000|2022-05-10 22:21:30|32134.8|32130|32137.8|32133|32138.3|32133.5|32134.8|32130|1
1652221300000|2022-05-10 22:21:40|32137.3|32132.5|32139.3|32134.5|32139.3|32134.5|32137.3|32132.5|2
1652221310000|2022-05-10 22:21:50|32139.8|32135|32139.8|32135|32139.8|32135|32139.3|32134.5|0
1652221320000|2022-05-10 22:22:00|32139.3|32134.5|32133.3|32128.5|32139.3|32134.5|32132.8|32128|6
1652221340000|2022-05-10 22:22:20|32132.8|32128|32134.3|32129.5|32134.8|32130|32132.8|32128|3
1652221350000|2022-05-10 22:22:30|32134.8|32130|32137.8|32133|32138.3|32133.5|32134.8|32130|0
1652221360000|2022-05-10 22:22:40|32138.3|32133.5|32138.8|32134|32139.8|32135|32138.3|32133.5|4
1652221370000|2022-05-10 22:22:50|32138.3|32133.5|32138.8|32134|32138.8|32134|32138.3|32133.5|1
1652221380000|2022-05-10 22:23:00|32138.3|32133.5|32138.8|32134|32138.8|32134|32137.8|32133|0
1652221390000|2022-05-10 22:23:10|32139.8|32135|32139.3|32134.5|32139.8|32135|32139.3|32134.5|3
1652221400000|2022-05-10 22:23:20|32139.8|32135|32139.3|32134.5|32139.8|32135|32139.3|32134.5|0
1652221410000|2022-05-10 22:23:30|32139.8|32135|32139.3|32134.5|32140.8|32136|32139.3|32134.5|0
1652221420000|2022-05-10 22:23:40|32138.8|32134|32138.3|32133.5|32138.8|32134|32138.3|32133.5|0
1652221430000|2022-05-10 22:23:50|32137.8|32133|32137.8|32133|32137.8|32133|32136.8|32132|0
1652221440000|2022-05-10 22:24:00|32138.3|32133.5|32141.3|32136.5|32141.3|32136.5|32138.3|32133.5|4
1652221450000|2022-05-10 22:24:10|32140.8|32136|32140.8|32136|32140.8|32136|32140.8|32136|0
1652221470000|2022-05-10 22:24:30|32141.8|32137|32139.8|32135|32141.8|32137|32139.8|32135|3
1652221480000|2022-05-10 22:24:40|32139.3|32134.5|32137.8|32133|32139.3|32134.5|32137.8|32133|0
1652221490000|2022-05-10 22:24:50|32134.3|32129.5|32134.3|32129.5|32134.3|32129.5|32134.3|32129.5|6
1652221500000|2022-05-10 22:25:00|32134.8|32130|32133.3|32128.5|32134.8|32130|32132.8|32128|0
1652221510000|2022-05-10 22:25:10|32133.8|32129|32134.8|32130|32134.8|32130|32133.8|32129|1
1652221520000|2022-05-10 22:25:20|32135.3|32130.5|32136.8|32132|32137.8|32133|32135.3|32130.5|1
1652221540000|2022-05-10 22:25:40|32136.3|32131.5|32136.8|32132|32136.8|32132|32136.3|32131.5|0
1652221550000|2022-05-10 22:25:50|32133.8|32129|32134.3|32129.5|32134.3|32129.5|32133.8|32129|2
1652221560000|2022-05-10 22:26:00|32134.8|32130|32134.8|32130|32134.8|32130|32133.8|32129|1
1652221580000|2022-05-10 22:26:20|32135.3|32130.5|32135.8|32131|32135.8|32131|32135.3|32130.5|0
1652221590000|2022-05-10 22:26:30|32135.3|32130.5|32135.3|32130.5|32135.3|32130.5|32134.8|32130|0
1652221600000|2022-05-10 22:26:40|32134.8|32130|32135.3|32130.5|32135.8|32131|32134.8|32130|1
1652221620000|2022-05-10 22:27:00|32134.8|32130|32131.3|32126.5|32134.8|32130|32130.8|32126|0
1652221630000|2022-05-10 22:27:10|32130.8|32126|32125.3|32120.5|32130.8|32126|32125.3|32120.5|4
1652221640000|2022-05-10 22:27:20|32125.8|32121|32124.8|32120|32125.8|32121|32124.8|32120|0
1652221650000|2022-05-10 22:27:30|32124.3|32119.5|32122.3|32117.5|32124.8|32120|32121.8|32117|3
1652221660000|2022-05-10 22:27:40|32122.8|32118|32118.3|32113.5|32122.8|32118|32118.3|32113.5|6
1652221670000|2022-05-10 22:27:50|32117.8|32113|32119.8|32115|32120.8|32116|32117.8|32113|6
1652221680000|2022-05-10 22:28:00|32119.3|32114.5|32119.3|32114.5|32119.3|32114.5|32117.8|32113|3
1652221690000|2022-05-10 22:28:10|32119.8|32115|32122.8|32118|32122.8|32118|32119.8|32115|0
1652221700000|2022-05-10 22:28:20|32123.3|32118.5|32123.3|32118.5|32123.8|32119|32123.3|32118.5|1
1652221710000|2022-05-10 22:28:30|32121.8|32117|32124.3|32119.5|32124.8|32120|32121.3|32116.5|14
1652221720000|2022-05-10 22:28:40|32124.8|32120|32124.8|32120|32124.8|32120|32124.8|32120|0
1652221740000|2022-05-10 22:29:00|32125.3|32120.5|32124.8|32120|32125.3|32120.5|32124.8|32120|4
1652221750000|2022-05-10 22:29:10|32125.3|32120.5|32125.8|32121|32125.8|32121|32123.3|32118.5|2
1652221770000|2022-05-10 22:29:30|32126.3|32121.5|32126.3|32121.5|32126.3|32121.5|32126.3|32121.5|0
1652221780000|2022-05-10 22:29:40|32126.8|32122|32129.8|32125|32131.3|32126.5|32125.8|32121|13
1652221790000|2022-05-10 22:29:50|32130.3|32125.5|32134.3|32129.5|32134.3|32129.5|32130.3|32125.5|1
1652221800000|2022-05-10 22:30:00|32134.8|32130|32137.8|32133|32139.8|32135|32134.8|32130|8
1652221810000|2022-05-10 22:30:10|32138.3|32133.5|32138.8|32134|32138.8|32134|32138.3|32133.5|0
1652221820000|2022-05-10 22:30:20|32138.3|32133.5|32138.8|32134|32139.3|32134.5|32137.8|32133|7
1652221830000|2022-05-10 22:30:30|32137.8|32133|32137.8|32133|32137.8|32133|32137.8|32133|3
1652221850000|2022-05-10 22:30:50|32138.3|32133.5|32139.3|32134.5|32139.8|32135|32138.3|32133.5|0
1652221860000|2022-05-10 22:31:00|32139.8|32135|32139.8|32135|32139.8|32135|32139.8|32135|0
1652221870000|2022-05-10 22:31:10|32140.3|32135.5|32142.8|32138|32142.8|32138|32139.8|32135|3
1652221880000|2022-05-10 22:31:20|32143.8|32139|32138.8|32134|32143.8|32139|32138.8|32134|9
1652221890000|2022-05-10 22:31:30|32139.3|32134.5|32139.8|32135|32139.8|32135|32139.3|32134.5|0
1652221900000|2022-05-10 22:31:40|32140.3|32135.5|32141.8|32137|32142.3|32137.5|32140.3|32135.5|1
1652221910000|2022-05-10 22:31:50|32142.3|32137.5|32143.8|32139|32143.8|32139|32142.3|32137.5|3
1652221920000|2022-05-10 22:32:00|32144.3|32139.5|32143.8|32139|32144.3|32139.5|32143.8|32139|3
1652221930000|2022-05-10 22:32:10|32145.8|32141|32141.8|32137|32145.8|32141|32140.8|32136|12
1652221940000|2022-05-10 22:32:20|32143.3|32138.5|32143.3|32138.5|32143.3|32138.5|32143.3|32138.5|1
1652221950000|2022-05-10 22:32:30|32142.8|32138|32144.3|32139.5|32144.3|32139.5|32142.8|32138|2
1652221960000|2022-05-10 22:32:40|32144.8|32140|32144.8|32140|32144.8|32140|32144.8|32140|0
1652221970000|2022-05-10 22:32:50|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|4
1652221980000|2022-05-10 22:33:00|32144.8|32140|32144.3|32139.5|32147.3|32142.5|32144.3|32139.5|15
1652221990000|2022-05-10 22:33:10|32144.8|32140|32144.8|32140|32144.8|32140|32144.8|32140|0
1652222000000|2022-05-10 22:33:20|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|0
1652222010000|2022-05-10 22:33:30|32145.8|32141|32148.3|32143.5|32148.3|32143.5|32145.8|32141|3
1652222020000|2022-05-10 22:33:40|32147.8|32143|32147.8|32143|32147.8|32143|32147.8|32143|3
1652222030000|2022-05-10 22:33:50|32148.3|32143.5|32148.3|32143.5|32148.3|32143.5|32148.3|32143.5|0
1652222040000|2022-05-10 22:34:00|32147.3|32142.5|32146.3|32141.5|32147.8|32143|32146.3|32141.5|2
1652222050000|2022-05-10 22:34:10|32146.8|32142|32146.8|32142|32146.8|32142|32146.8|32142|0
1652222060000|2022-05-10 22:34:20|32147.8|32143|32148.8|32144|32148.8|32144|32147.8|32143|2
1652222070000|2022-05-10 22:34:30|32146.8|32142|32147.8|32143|32147.8|32143|32146.8|32142|1
1652222090000|2022-05-10 22:34:50|32148.3|32143.5|32152.8|32148|32152.8|32148|32148.3|32143.5|3
1652222100000|2022-05-10 22:35:00|32151.8|32147|32153.8|32149|32153.8|32149|32151.8|32147|3
1652222110000|2022-05-10 22:35:10|32154.3|32149.5|32154.3|32149.5|32154.3|32149.5|32154.3|32149.5|0
1652222120000|2022-05-10 22:35:20|32152.3|32147.5|32151.8|32147|32152.3|32147.5|32150.8|32146|6
1652222140000|2022-05-10 22:35:40|32152.3|32147.5|32152.3|32147.5|32152.3|32147.5|32152.3|32147.5|1
1652222150000|2022-05-10 22:35:50|32151.8|32147|32151.8|32147|32151.8|32147|32151.8|32147|0
1652222160000|2022-05-10 22:36:00|32151.3|32146.5|32150.8|32146|32151.3|32146.5|32150.8|32146|0
1652222170000|2022-05-10 22:36:10|32149.8|32145|32152.8|32148|32152.8|32148|32148.8|32144|11
1652222180000|2022-05-10 22:36:20|32150.8|32146|32151.3|32146.5|32151.8|32147|32150.8|32146|2
1652222190000|2022-05-10 22:36:30|32151.8|32147|32151.8|32147|32152.8|32148|32151.8|32147|2
1652222200000|2022-05-10 22:36:40|32150.8|32146|32150.3|32145.5|32151.8|32147|32150.3|32145.5|2
1652222210000|2022-05-10 22:36:50|32149.8|32145|32150.8|32146|32150.8|32146|32149.3|32144.5|0
1652222220000|2022-05-10 22:37:00|32150.3|32145.5|32151.3|32146.5|32151.3|32146.5|32150.3|32145.5|0
1652222230000|2022-05-10 22:37:10|32151.8|32147|32151.8|32147|32151.8|32147|32151.8|32147|0
1652222240000|2022-05-10 22:37:20|32152.3|32147.5|32151.8|32147|32152.3|32147.5|32151.8|32147|0
1652222250000|2022-05-10 22:37:30|32152.3|32147.5|32147.8|32143|32152.3|32147.5|32147.8|32143|4
1652222260000|2022-05-10 22:37:40|32148.3|32143.5|32148.8|32144|32149.8|32145|32148.3|32143.5|4
1652222280000|2022-05-10 22:38:00|32146.8|32142|32146.8|32142|32147.3|32142.5|32146.8|32142|1
1652222310000|2022-05-10 22:38:30|32147.3|32142.5|32147.8|32143|32147.8|32143|32147.3|32142.5|0
1652222320000|2022-05-10 22:38:40|32149.8|32145|32150.8|32146|32150.8|32146|32149.8|32145|3
1652222330000|2022-05-10 22:38:50|32150.3|32145.5|32146.8|32142|32150.8|32146|32146.8|32142|5
1652222350000|2022-05-10 22:39:10|32147.3|32142.5|32148.8|32144|32149.3|32144.5|32147.3|32142.5|3
1652222360000|2022-05-10 22:39:20|32149.3|32144.5|32151.8|32147|32151.8|32147|32148.8|32144|0
1652222370000|2022-05-10 22:39:30|32152.8|32148|32152.8|32148|32153.3|32148.5|32152.3|32147.5|0
1652222380000|2022-05-10 22:39:40|32153.3|32148.5|32153.3|32148.5|32153.3|32148.5|32153.3|32148.5|0
1652222390000|2022-05-10 22:39:50|32149.8|32145|32152.8|32148|32152.8|32148|32148.8|32144|3
1652222400000|2022-05-10 22:40:00|32152.3|32147.5|32151.8|32147|32152.3|32147.5|32151.8|32147|3
1652222410000|2022-05-10 22:40:10|32151.3|32146.5|32150.8|32146|32151.3|32146.5|32148.8|32144|4
1652222420000|2022-05-10 22:40:20|32151.3|32146.5|32153.8|32149|32154.3|32149.5|32151.3|32146.5|1
1652222430000|2022-05-10 22:40:30|32153.3|32148.5|32154.3|32149.5|32154.3|32149.5|32153.3|32148.5|0
1652222440000|2022-05-10 22:40:40|32153.8|32149|32154.3|32149.5|32154.3|32149.5|32153.8|32149|0
1652222450000|2022-05-10 22:40:50|32153.8|32149|32154.3|32149.5|32154.3|32149.5|32153.8|32149|0
1652222460000|2022-05-10 22:41:00|32153.8|32149|32153.8|32149|32153.8|32149|32153.8|32149|0
1652222470000|2022-05-10 22:41:10|32154.8|32150|32155.8|32151|32155.8|32151|32154.8|32150|3
1652222480000|2022-05-10 22:41:20|32155.3|32150.5|32156.8|32152|32157.3|32152.5|32152.8|32148|10
1652222490000|2022-05-10 22:41:30|32156.3|32151.5|32154.8|32150|32156.3|32151.5|32154.8|32150|0
1652222500000|2022-05-10 22:41:40|32155.3|32150.5|32158.3|32153.5|32158.3|32153.5|32154.3|32149.5|1
1652222510000|2022-05-10 22:41:50|32158.8|32154|32156.8|32152|32159.8|32155|32156.8|32152|11
1652222520000|2022-05-10 22:42:00|32156.3|32151.5|32157.3|32152.5|32157.3|32152.5|32156.3|32151.5|2
1652222530000|2022-05-10 22:42:10|32157.8|32153|32158.3|32153.5|32158.3|32153.5|32157.8|32153|0
1652222540000|2022-05-10 22:42:20|32157.3|32152.5|32156.8|32152|32157.8|32153|32156.8|32152|2
1652222550000|2022-05-10 22:42:30|32156.3|32151.5|32156.3|32151.5|32156.8|32152|32156.3|32151.5|0
1652222560000|2022-05-10 22:42:40|32155.3|32150.5|32155.8|32151|32156.3|32151.5|32155.3|32150.5|2
1652222570000|2022-05-10 22:42:50|32156.3|32151.5|32157.3|32152.5|32157.3|32152.5|32155.8|32151|0
1652222580000|2022-05-10 22:43:00|32156.8|32152|32151.8|32147|32156.8|32152|32150.8|32146|11
1652222590000|2022-05-10 22:43:10|32151.3|32146.5|32149.8|32145|32151.3|32146.5|32149.8|32145|0
1652222600000|2022-05-10 22:43:20|32150.3|32145.5|32149.3|32144.5|32150.3|32145.5|32149.3|32144.5|0
1652222610000|2022-05-10 22:43:30|32149.8|32145|32157.3|32152.5|32157.3|32152.5|32149.8|32145|5
1652222620000|2022-05-10 22:43:40|32157.8|32153|32156.8|32152|32157.8|32153|32156.8|32152|0
1652222630000|2022-05-10 22:43:50|32157.3|32152.5|32156.8|32152|32157.8|32153|32156.8|32152|2
1652222660000|2022-05-10 22:44:20|32156.3|32151.5|32158.3|32153.5|32158.3|32153.5|32156.3|32151.5|5
1652222680000|2022-05-10 22:44:40|32158.8|32154|32156.3|32151.5|32158.8|32154|32155.3|32150.5|6
1652222700000|2022-05-10 22:45:00|32156.8|32152|32157.8|32153|32157.8|32153|32156.8|32152|3
1652222710000|2022-05-10 22:45:10|32158.3|32153.5|32158.8|32154|32162.3|32157.5|32158.3|32153.5|17
1652222720000|2022-05-10 22:45:20|32159.3|32154.5|32159.8|32155|32159.8|32155|32158.3|32153.5|3
1652222730000|2022-05-10 22:45:30|32161.3|32156.5|32161.3|32156.5|32161.3|32156.5|32161.3|32156.5|2
1652222740000|2022-05-10 22:45:40|32160.8|32156|32162.8|32158|32162.8|32158|32160.8|32156|3
1652222750000|2022-05-10 22:45:50|32162.3|32157.5|32165.3|32160.5|32165.8|32161|32162.3|32157.5|10
1652222760000|2022-05-10 22:46:00|32164.8|32160|32166.8|32162|32166.8|32162|32160.8|32156|11
1652222770000|2022-05-10 22:46:10|32165.8|32161|32165.8|32161|32165.8|32161|32165.8|32161|3
1652222780000|2022-05-10 22:46:20|32166.8|32162|32166.3|32161.5|32166.8|32162|32166.3|32161.5|1
1652222790000|2022-05-10 22:46:30|32166.8|32162|32166.3|32161.5|32166.8|32162|32166.3|32161.5|0
1652222800000|2022-05-10 22:46:40|32166.8|32162|32166.8|32162|32166.8|32162|32166.8|32162|1
1652222810000|2022-05-10 22:46:50|32167.3|32162.5|32170.3|32165.5|32170.3|32165.5|32167.3|32162.5|1
1652222820000|2022-05-10 22:47:00|32170.8|32166|32171.3|32166.5|32171.3|32166.5|32170.8|32166|0
1652222830000|2022-05-10 22:47:10|32170.8|32166|32166.3|32161.5|32170.8|32166|32165.3|32160.5|7
1652222840000|2022-05-10 22:47:20|32166.8|32162|32167.3|32162.5|32167.3|32162.5|32166.3|32161.5|1
1652222850000|2022-05-10 22:47:30|32167.8|32163|32167.8|32163|32167.8|32163|32167.8|32163|0
1652222860000|2022-05-10 22:47:40|32168.3|32163.5|32171.8|32167|32171.8|32167|32168.3|32163.5|1
1652222870000|2022-05-10 22:47:50|32171.3|32166.5|32171.3|32166.5|32172.3|32167.5|32171.3|32166.5|8
1652222880000|2022-05-10 22:48:00|32169.8|32165|32168.8|32164|32170.3|32165.5|32168.8|32164|9
1652222890000|2022-05-10 22:48:10|32168.3|32163.5|32169.8|32165|32169.8|32165|32168.3|32163.5|1
1652222900000|2022-05-10 22:48:20|32170.3|32165.5|32169.8|32165|32170.3|32165.5|32169.8|32165|3
1652222910000|2022-05-10 22:48:30|32169.3|32164.5|32168.8|32164|32169.3|32164.5|32167.3|32162.5|7
1652222920000|2022-05-10 22:48:40|32169.3|32164.5|32170.3|32165.5|32170.3|32165.5|32169.3|32164.5|0
1652222930000|2022-05-10 22:48:50|32168.8|32164|32168.8|32164|32168.8|32164|32168.8|32164|4
1652222940000|2022-05-10 22:49:00|32168.3|32163.5|32166.8|32162|32168.3|32163.5|32166.8|32162|8
1652222950000|2022-05-10 22:49:10|32166.3|32161.5|32162.8|32158|32166.8|32162|32162.8|32158|8
1652222960000|2022-05-10 22:49:20|32163.3|32158.5|32165.8|32161|32165.8|32161|32163.3|32158.5|5
1652222970000|2022-05-10 22:49:30|32166.3|32161.5|32167.3|32162.5|32167.8|32163|32166.3|32161.5|1
1652222980000|2022-05-10 22:49:40|32167.8|32163|32167.8|32163|32167.8|32163|32167.8|32163|0
1652222990000|2022-05-10 22:49:50|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|32167.3|32162.5|1
1652223000000|2022-05-10 22:50:00|32167.8|32163|32167.8|32163|32167.8|32163|32167.8|32163|0
1652223030000|2022-05-10 22:50:30|32168.8|32164|32168.3|32163.5|32168.8|32164|32168.3|32163.5|1
1652223040000|2022-05-10 22:50:40|||||||||2
1652223060000|2022-05-10 22:51:00|32167.8|32163|32168.8|32164|32168.8|32164|32167.8|32163|3
1652223070000|2022-05-10 22:51:10|32169.3|32164.5|32171.3|32166.5|32171.3|32166.5|32169.3|32164.5|3
1652223080000|2022-05-10 22:51:20|32170.8|32166|32170.3|32165.5|32170.8|32166|32170.3|32165.5|4
1652223090000|2022-05-10 22:51:30|32170.8|32166|32170.8|32166|32171.3|32166.5|32170.3|32165.5|4
1652223100000|2022-05-10 22:51:40|32171.3|32166.5|32171.8|32167|32171.8|32167|32171.3|32166.5|3
1652223110000|2022-05-10 22:51:50|32171.3|32166.5|32171.8|32167|32171.8|32167|32171.3|32166.5|0
1652223120000|2022-05-10 22:52:00|32171.3|32166.5|32167.3|32162.5|32171.3|32166.5|32167.3|32162.5|2
1652223130000|2022-05-10 22:52:10|32167.8|32163|32167.8|32163|32167.8|32163|32167.3|32162.5|0
1652223140000|2022-05-10 22:52:20|32168.3|32163.5|32168.3|32163.5|32168.3|32163.5|32167.3|32162.5|3
1652223150000|2022-05-10 22:52:30|32167.8|32163|32169.3|32164.5|32169.3|32164.5|32167.8|32163|1
1652223160000|2022-05-10 22:52:40|32168.8|32164|32170.3|32165.5|32170.3|32165.5|32168.8|32164|3
1652223170000|2022-05-10 22:52:50|32170.8|32166|32170.3|32165.5|32170.8|32166|32169.8|32165|2
1652223180000|2022-05-10 22:53:00|32169.8|32165|32171.3|32166.5|32171.3|32166.5|32169.8|32165|1
1652223190000|2022-05-10 22:53:10|32172.3|32167.5|32171.8|32167|32172.8|32168|32171.3|32166.5|12
1652223200000|2022-05-10 22:53:20|32171.3|32166.5|32171.3|32166.5|32171.3|32166.5|32170.3|32165.5|2
1652223210000|2022-05-10 22:53:30|32172.3|32167.5|32171.8|32167|32172.3|32167.5|32171.8|32167|2
1652223220000|2022-05-10 22:53:40|32170.8|32166|32170.8|32166|32170.8|32166|32170.8|32166|1
1652223240000|2022-05-10 22:54:00|32171.3|32166.5|32174.3|32169.5|32174.3|32169.5|32171.3|32166.5|1
1652223250000|2022-05-10 22:54:10|32172.8|32168|32171.8|32167|32173.3|32168.5|32171.8|32167|12
1652223260000|2022-05-10 22:54:20|32172.3|32167.5|32171.8|32167|32172.3|32167.5|32171.3|32166.5|3
1652223270000|2022-05-10 22:54:30|32171.3|32166.5|32172.8|32168|32172.8|32168|32171.3|32166.5|1
1652223280000|2022-05-10 22:54:40|32172.3|32167.5|32171.8|32167|32172.3|32167.5|32171.8|32167|2
1652223290000|2022-05-10 22:54:50|32172.3|32167.5|32169.8|32165|32172.8|32168|32169.8|32165|2
1652223300000|2022-05-10 22:55:00|32170.3|32165.5|32174.8|32170|32174.8|32170|32170.3|32165.5|5
1652223310000|2022-05-10 22:55:10|32174.3|32169.5|32173.8|32169|32174.8|32170|32173.8|32169|2
1652223330000|2022-05-10 22:55:30|32174.3|32169.5|32173.8|32169|32174.3|32169.5|32173.8|32169|1
1652223340000|2022-05-10 22:55:40|32174.3|32169.5|32175.3|32170.5|32175.3|32170.5|32173.8|32169|4
1652223350000|2022-05-10 22:55:50|||||||||1
1652223360000|2022-05-10 22:56:00|32174.8|32170|32174.8|32170|32174.8|32170|32174.3|32169.5|3
1652223370000|2022-05-10 22:56:10|32175.3|32170.5|32175.3|32170.5|32175.3|32170.5|32175.3|32170.5|1
1652223380000|2022-05-10 22:56:20|32173.8|32169|32173.8|32169|32173.8|32169|32173.8|32169|2
1652223390000|2022-05-10 22:56:30|32173.3|32168.5|32171.8|32167|32173.3|32168.5|32171.8|32167|2
1652223400000|2022-05-10 22:56:40|32171.3|32166.5|32170.8|32166|32171.3|32166.5|32170.8|32166|0
1652223420000|2022-05-10 22:57:00|32171.3|32166.5|32171.3|32166.5|32171.3|32166.5|32171.3|32166.5|0
1652223430000|2022-05-10 22:57:10|32170.8|32166|32171.3|32166.5|32171.3|32166.5|32170.3|32165.5|1
1652223440000|2022-05-10 22:57:20|32170.8|32166|32170.8|32166|32170.8|32166|32170.8|32166|0
1652223470000|2022-05-10 22:57:50|32170.3|32165.5|32170.3|32165.5|32170.3|32165.5|32170.3|32165.5|0
1652223490000|2022-05-10 22:58:10|32170.8|32166|32171.3|32166.5|32171.3|32166.5|32170.8|32166|1
1652223500000|2022-05-10 22:58:20|32170.8|32166|32170.3|32165.5|32170.8|32166|32170.3|32165.5|2
1652223510000|2022-05-10 22:58:30|32169.8|32165|32168.8|32164|32169.8|32165|32168.8|32164|5
1652223520000|2022-05-10 22:58:40|32168.3|32163.5|32167.3|32162.5|32168.8|32164|32167.3|32162.5|2
1652223530000|2022-05-10 22:58:50|32166.8|32162|32167.3|32162.5|32167.3|32162.5|32166.8|32162|0
1652223540000|2022-05-10 22:59:00|32166.8|32162|32165.8|32161|32167.3|32162.5|32165.8|32161|1
1652223550000|2022-05-10 22:59:10|32167.3|32162.5|32168.3|32163.5|32168.8|32164|32166.8|32162|2
1652223560000|2022-05-10 22:59:20|32167.8|32163|32167.8|32163|32168.3|32163.5|32167.8|32163|0
1652223580000|2022-05-10 22:59:40|32168.3|32163.5|32167.8|32163|32168.8|32164|32167.8|32163|0
1652223600000|2022-05-10 23:00:00|32167.3|32162.5|32165.3|32160.5|32168.3|32163.5|32164.8|32160|11
1652223610000|2022-05-10 23:00:10|32164.8|32160|32163.3|32158.5|32164.8|32160|32161.8|32157|4
1652223620000|2022-05-10 23:00:20|32162.8|32158|32163.3|32158.5|32163.8|32159|32162.8|32158|0
1652223630000|2022-05-10 23:00:30|32164.8|32160|32166.8|32162|32166.8|32162|32164.8|32160|1
1652223640000|2022-05-10 23:00:40|32166.3|32161.5|32166.3|32161.5|32166.3|32161.5|32165.3|32160.5|3
1652223650000|2022-05-10 23:00:50|32168.8|32164|32169.8|32165|32169.8|32165|32168.8|32164|13
1652223660000|2022-05-10 23:01:00|32169.3|32164.5|32169.8|32165|32169.8|32165|32168.8|32164|1
1652223670000|2022-05-10 23:01:10|32169.3|32164.5|32165.8|32161|32169.3|32164.5|32164.8|32160|2
1652223680000|2022-05-10 23:01:20|32166.3|32161.5|32165.8|32161|32166.8|32162|32165.8|32161|0
1652223690000|2022-05-10 23:01:30|32165.3|32160.5|32165.8|32161|32165.8|32161|32165.3|32160.5|0
1652223700000|2022-05-10 23:01:40|32165.3|32160.5|32164.3|32159.5|32165.3|32160.5|32164.3|32159.5|0
1652223720000|2022-05-10 23:02:00|32162.8|32158|32167.3|32162.5|32167.8|32163|32160.3|32155.5|10
1652223730000|2022-05-10 23:02:10|32166.8|32162|32166.3|32161.5|32167.3|32162.5|32166.3|32161.5|0
1652223740000|2022-05-10 23:02:20|32166.8|32162|32165.3|32160.5|32166.8|32162|32164.8|32160|1
1652223750000|2022-05-10 23:02:30|32164.3|32159.5|32163.8|32159|32165.8|32161|32163.8|32159|3
1652223760000|2022-05-10 23:02:40|32163.3|32158.5|32161.8|32157|32163.3|32158.5|32161.8|32157|0
1652223770000|2022-05-10 23:02:50|32161.3|32156.5|32160.8|32156|32161.3|32156.5|32160.8|32156|0
1652223780000|2022-05-10 23:03:00|||||||||1
1652223790000|2022-05-10 23:03:10|32161.3|32156.5|32160.8|32156|32161.3|32156.5|32160.8|32156|0
1652223800000|2022-05-10 23:03:20|32161.3|32156.5|32163.8|32159|32165.3|32160.5|32161.3|32156.5|2
1652223810000|2022-05-10 23:03:30|32164.3|32159.5|32163.8|32159|32164.8|32160|32163.8|32159|0
1652223820000|2022-05-10 23:03:40|32163.3|32158.5|32162.3|32157.5|32163.3|32158.5|32162.3|32157.5|0
1652223830000|2022-05-10 23:03:50|32161.8|32157|32160.8|32156|32161.8|32157|32160.3|32155.5|0
1652223840000|2022-05-10 23:04:00|32161.3|32156.5|32162.3|32157.5|32162.8|32158|32161.3|32156.5|0
1652223850000|2022-05-10 23:04:10|32161.8|32157|32162.8|32158|32162.8|32158|32161.3|32156.5|2
1652223860000|2022-05-10 23:04:20|32162.3|32157.5|32164.8|32160|32164.8|32160|32162.3|32157.5|3
1652223870000|2022-05-10 23:04:30|32164.3|32159.5|32163.8|32159|32164.3|32159.5|32163.8|32159|0
1652223880000|2022-05-10 23:04:40|32164.3|32159.5|32163.8|32159|32164.3|32159.5|32163.8|32159|0
1652223890000|2022-05-10 23:04:50|32164.3|32159.5|32164.8|32160|32164.8|32160|32164.3|32159.5|0
1652223900000|2022-05-10 23:05:00|32164.3|32159.5|32163.3|32158.5|32164.3|32159.5|32163.3|32158.5|1
1652223910000|2022-05-10 23:05:10|32162.3|32157.5|32160.8|32156|32162.3|32157.5|32160.8|32156|10
1652223920000|2022-05-10 23:05:20|32161.3|32156.5|32162.8|32158|32162.8|32158|32161.3|32156.5|2
1652223930000|2022-05-10 23:05:30|32162.3|32157.5|32160.8|32156|32162.3|32157.5|32160.8|32156|0
1652223940000|2022-05-10 23:05:40|32160.3|32155.5|32162.8|32158|32162.8|32158|32160.3|32155.5|2
1652223950000|2022-05-10 23:05:50|32163.3|32158.5|32163.8|32159|32163.8|32159|32162.8|32158|0
1652223960000|2022-05-10 23:06:00|32163.3|32158.5|32162.8|32158|32163.8|32159|32162.8|32158|0
1652223970000|2022-05-10 23:06:10|32163.3|32158.5|32163.3|32158.5|32163.3|32158.5|32163.3|32158.5|1
1652223980000|2022-05-10 23:06:20|32164.3|32159.5|32164.3|32159.5|32164.3|32159.5|32164.3|32159.5|1
1652224000000|2022-05-10 23:06:40|32168.3|32163.5|32167.3|32162.5|32168.8|32164|32167.3|32162.5|7
1652224010000|2022-05-10 23:06:50|32167.8|32163|32167.8|32163|32168.3|32163.5|32167.8|32163|0
1652224020000|2022-05-10 23:07:00|32167.3|32162.5|32164.8|32160|32167.3|32162.5|32164.3|32159.5|1
1652224030000|2022-05-10 23:07:10|32164.3|32159.5|32162.8|32158|32164.3|32159.5|32162.8|32158|0
1652224040000|2022-05-10 23:07:20|32163.3|32158.5|32165.8|32161|32165.8|32161|32162.8|32158|1
1652224050000|2022-05-10 23:07:30|32166.3|32161.5|32166.3|32161.5|32166.8|32162|32166.3|32161.5|0
1652224060000|2022-05-10 23:07:40|32165.8|32161|32165.8|32161|32165.8|32161|32165.3|32160.5|0
1652224070000|2022-05-10 23:07:50|32166.8|32162|32170.3|32165.5|32171.3|32166.5|32166.8|32162|3
1652224080000|2022-05-10 23:08:00|32169.8|32165|32168.8|32164|32169.8|32165|32168.8|32164|2
1652224090000|2022-05-10 23:08:10|32169.3|32164.5|32168.8|32164|32169.8|32165|32168.8|32164|0
1652224100000|2022-05-10 23:08:20|32170.8|32166|32170.8|32166|32170.8|32166|32170.3|32165.5|1
1652224110000|2022-05-10 23:08:30|32170.3|32165.5|32170.3|32165.5|32170.3|32165.5|32169.8|32165|1
1652224120000|2022-05-10 23:08:40|32169.8|32165|32169.3|32164.5|32170.3|32165.5|32168.8|32164|4
1652224130000|2022-05-10 23:08:50|32172.3|32167.5|32172.3|32167.5|32172.8|32168|32170.3|32165.5|14
1652224140000|2022-05-10 23:09:00|32171.8|32167|32174.8|32170|32175.8|32171|32171.8|32167|13
1652224150000|2022-05-10 23:09:10|32174.3|32169.5|32172.8|32168|32174.8|32170|32172.8|32168|0
1652224160000|2022-05-10 23:09:20|32173.3|32168.5|32172.8|32168|32174.3|32169.5|32171.8|32167|0
1652224170000|2022-05-10 23:09:30|32173.3|32168.5|32175.8|32171|32176.3|32171.5|32173.3|32168.5|3
1652224180000|2022-05-10 23:09:40|32176.3|32171.5|32176.8|32172|32176.8|32172|32175.8|32171|2
1652224190000|2022-05-10 23:09:50|32173.8|32169|32173.8|32169|32173.8|32169|32173.3|32168.5|2
1652224200000|2022-05-10 23:10:00|32173.3|32168.5|32177.3|32172.5|32177.3|32172.5|32173.3|32168.5|7
1652224210000|2022-05-10 23:10:10|32176.8|32172|32176.3|32171.5|32176.8|32172|32173.8|32169|6
1652224220000|2022-05-10 23:10:20|32176.8|32172|32177.3|32172.5|32179.8|32175|32176.3|32171.5|5
1652224230000|2022-05-10 23:10:30|32176.8|32172|32180.3|32175.5|32180.3|32175.5|32176.3|32171.5|2
1652224240000|2022-05-10 23:10:40|32179.8|32175|32180.3|32175.5|32181.3|32176.5|32179.8|32175|5
1652224250000|2022-05-10 23:10:50|32179.8|32175|32177.8|32173|32180.3|32175.5|32177.8|32173|7
1652224260000|2022-05-10 23:11:00|32176.8|32172|32173.8|32169|32176.8|32172|32173.8|32169|0
1652224270000|2022-05-10 23:11:10|32173.3|32168.5|32171.8|32167|32173.3|32168.5|32171.8|32167|1
1652224280000|2022-05-10 23:11:20|32172.3|32167.5|32172.8|32168|32172.8|32168|32172.3|32167.5|1
1652224290000|2022-05-10 23:11:30|32172.3|32167.5|32171.8|32167|32172.3|32167.5|32171.8|32167|0
1652224300000|2022-05-10 23:11:40|32172.3|32167.5|32172.8|32168|32172.8|32168|32172.3|32167.5|0
1652224320000|2022-05-10 23:12:00|32172.3|32167.5|32172.8|32168|32172.8|32168|32172.3|32167.5|0
1652224330000|2022-05-10 23:12:10|32172.3|32167.5|32171.8|32167|32172.3|32167.5|32171.8|32167|0
1652224340000|2022-05-10 23:12:20|||||||||2
1652224360000|2022-05-10 23:12:40|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|3
1652224370000|2022-05-10 23:12:50|32174.3|32169.5|32174.3|32169.5|32175.8|32171|32174.3|32169.5|1
1652224380000|2022-05-10 23:13:00|32173.3|32168.5|32172.8|32168|32173.3|32168.5|32172.8|32168|0
1652224390000|2022-05-10 23:13:10|32172.3|32167.5|32172.8|32168|32172.8|32168|32172.3|32167.5|0
1652224400000|2022-05-10 23:13:20|32173.8|32169|32172.3|32167.5|32173.8|32169|32172.3|32167.5|3
1652224410000|2022-05-10 23:13:30|32172.8|32168|32173.3|32168.5|32173.3|32168.5|32172.8|32168|0
1652224420000|2022-05-10 23:13:40|32172.8|32168|32171.3|32166.5|32172.8|32168|32171.3|32166.5|0
1652224430000|2022-05-10 23:13:50|32173.8|32169|32173.8|32169|32174.3|32169.5|32173.3|32168.5|3
1652224440000|2022-05-10 23:14:00|32174.3|32169.5|32173.8|32169|32174.3|32169.5|32173.8|32169|0
1652224450000|2022-05-10 23:14:10|32174.3|32169.5|32173.8|32169|32174.3|32169.5|32173.8|32169|0
1652224460000|2022-05-10 23:14:20|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|32173.3|32168.5|0
1652224470000|2022-05-10 23:14:30|32171.8|32167|32171.8|32167|32171.8|32167|32171.8|32167|3
1652224480000|2022-05-10 23:14:40|32171.3|32166.5|32165.8|32161|32171.3|32166.5|32165.8|32161|4
1652224490000|2022-05-10 23:14:50|32166.3|32161.5|32167.8|32163|32168.8|32164|32166.3|32161.5|2
1652224520000|2022-05-10 23:15:20|32167.3|32162.5|32167.8|32163|32167.8|32163|32166.3|32161.5|4
1652224530000|2022-05-10 23:15:30|32168.3|32163.5|32167.3|32162.5|32168.3|32163.5|32167.3|32162.5|0
1652224540000|2022-05-10 23:15:40|32166.8|32162|32163.8|32159|32166.8|32162|32163.8|32159|1
1652224550000|2022-05-10 23:15:50|32163.3|32158.5|32162.3|32157.5|32163.8|32159|32161.8|32157|2
1652224560000|2022-05-10 23:16:00|32161.8|32157|32162.3|32157.5|32162.3|32157.5|32161.8|32157|0
1652224570000|2022-05-10 23:16:10|32164.3|32159.5|32163.3|32158.5|32164.3|32159.5|32163.3|32158.5|4
1652224580000|2022-05-10 23:16:20|32162.8|32158|32161.8|32157|32162.8|32158|32160.8|32156|3
1652224600000|2022-05-10 23:16:40|32162.3|32157.5|32161.8|32157|32162.3|32157.5|32161.3|32156.5|0
1652224610000|2022-05-10 23:16:50|32161.3|32156.5|32158.3|32153.5|32161.8|32157|32157.3|32152.5|6
1652224620000|2022-05-10 23:17:00|32158.8|32154|32159.8|32155|32160.3|32155.5|32158.8|32154|3
1652224630000|2022-05-10 23:17:10|32159.3|32154.5|32159.8|32155|32159.8|32155|32158.3|32153.5|0
1652224640000|2022-05-10 23:17:20|32160.3|32155.5|32160.8|32156|32160.8|32156|32160.3|32155.5|0
1652224650000|2022-05-10 23:17:30|32160.3|32155.5|32161.8|32157|32161.8|32157|32160.3|32155.5|2
1652224660000|2022-05-10 23:17:40|32161.3|32156.5|32161.8|32157|32161.8|32157|32161.3|32156.5|0
1652224670000|2022-05-10 23:17:50|32161.3|32156.5|32160.3|32155.5|32161.3|32156.5|32159.3|32154.5|3
1652224680000|2022-05-10 23:18:00|32159.8|32155|32157.8|32153|32159.8|32155|32157.3|32152.5|5
1652224690000|2022-05-10 23:18:10|32157.3|32152.5|32158.8|32154|32158.8|32154|32157.3|32152.5|5
1652224700000|2022-05-10 23:18:20|32159.3|32154.5|32160.8|32156|32160.8|32156|32159.3|32154.5|0
1652224710000|2022-05-10 23:18:30|32161.3|32156.5|32159.3|32154.5|32161.8|32157|32158.3|32153.5|6
1652224720000|2022-05-10 23:18:40|32159.8|32155|32159.3|32154.5|32160.8|32156|32159.3|32154.5|0
1652224730000|2022-05-10 23:18:50|32159.8|32155|32159.3|32154.5|32160.3|32155.5|32159.3|32154.5|0
1652224740000|2022-05-10 23:19:00|32160.3|32155.5|32162.3|32157.5|32162.3|32157.5|32160.3|32155.5|1
1652224750000|2022-05-10 23:19:10|32161.3|32156.5|32161.8|32157|32161.8|32157|32161.3|32156.5|2
1652224770000|2022-05-10 23:19:30|32160.8|32156|32161.3|32156.5|32161.3|32156.5|32160.8|32156|3
1652224780000|2022-05-10 23:19:40|32160.8|32156|32160.3|32155.5|32162.3|32157.5|32160.3|32155.5|8
1652224790000|2022-05-10 23:19:50|32160.8|32156|32160.8|32156|32160.8|32156|32160.8|32156|0
1652224800000|2022-05-10 23:20:00|32160.3|32155.5|32160.8|32156|32160.8|32156|32160.3|32155.5|0
1652224810000|2022-05-10 23:20:10|32161.3|32156.5|32159.8|32155|32161.3|32156.5|32159.8|32155|4
1652224820000|2022-05-10 23:20:20|32160.3|32155.5|32159.8|32155|32160.3|32155.5|32159.8|32155|0
1652224830000|2022-05-10 23:20:30|32159.3|32154.5|32159.8|32155|32159.8|32155|32159.3|32154.5|0
1652224860000|2022-05-10 23:21:00|32159.3|32154.5|32158.3|32153.5|32159.3|32154.5|32158.3|32153.5|0
1652224870000|2022-05-10 23:21:10|32157.8|32153|32157.3|32152.5|32157.8|32153|32157.3|32152.5|0
1652224880000|2022-05-10 23:21:20|32157.8|32153|32157.8|32153|32157.8|32153|32157.8|32153|0
1652224890000|2022-05-10 23:21:30|32158.3|32153.5|32158.3|32153.5|32158.3|32153.5|32158.3|32153.5|2
1652224910000|2022-05-10 23:21:50|32159.3|32154.5|32158.8|32154|32159.3|32154.5|32158.8|32154|2
1652224920000|2022-05-10 23:22:00|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|0
1652224960000|2022-05-10 23:22:40|32158.8|32154|32159.8|32155|32159.8|32155|32158.8|32154|1
1652224970000|2022-05-10 23:22:50|32158.8|32154|32159.3|32154.5|32159.3|32154.5|32158.8|32154|1
1652224980000|2022-05-10 23:23:00|32158.8|32154|32158.8|32154|32158.8|32154|32158.8|32154|0
1652224990000|2022-05-10 23:23:10|32158.3|32153.5|32158.3|32153.5|32158.8|32154|32158.3|32153.5|0
1652225000000|2022-05-10 23:23:20|32159.8|32155|32159.8|32155|32159.8|32155|32159.8|32155|5
1652225020000|2022-05-10 23:23:40|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|32159.3|32154.5|0
1652225040000|2022-05-10 23:24:00|32158.8|32154|32158.8|32154|32158.8|32154|32158.8|32154|0
1652225050000|2022-05-10 23:24:10|32158.3|32153.5|32157.8|32153|32158.3|32153.5|32157.8|32153|0
1652225060000|2022-05-10 23:24:20|32158.3|32153.5|32160.3|32155.5|32160.3|32155.5|32158.3|32153.5|5
1652225070000|2022-05-10 23:24:30|32159.8|32155|32159.8|32155|32159.8|32155|32159.8|32155|0
1652225080000|2022-05-10 23:24:40|32160.3|32155.5|32160.3|32155.5|32160.8|32156|32159.8|32155|1
1652225090000|2022-05-10 23:24:50|32160.8|32156|32160.8|32156|32160.8|32156|32160.8|32156|0
1652225100000|2022-05-10 23:25:00|32161.3|32156.5|32162.3|32157.5|32162.3|32157.5|32161.3|32156.5|6
1652225110000|2022-05-10 23:25:10|32163.3|32158.5|32164.3|32159.5|32164.3|32159.5|32163.3|32158.5|3
1652225120000|2022-05-10 23:25:20|32164.8|32160|32164.8|32160|32167.8|32163|32164.8|32160|14
1652225130000|2022-05-10 23:25:30|32164.3|32159.5|32165.8|32161|32165.8|32161|32162.8|32158|1
1652225140000|2022-05-10 23:25:40|32166.3|32161.5|32165.8|32161|32167.8|32163|32165.8|32161|0
1652225150000|2022-05-10 23:25:50|32165.3|32160.5|32164.8|32160|32165.8|32161|32164.8|32160|0
1652225160000|2022-05-10 23:26:00|32164.3|32159.5|32164.3|32159.5|32164.8|32160|32164.3|32159.5|0
1652225170000|2022-05-10 23:26:10|32164.8|32160|32164.8|32160|32164.8|32160|32164.8|32160|0
1652225180000|2022-05-10 23:26:20|32165.3|32160.5|32165.8|32161|32165.8|32161|32165.3|32160.5|0
1652225190000|2022-05-10 23:26:30|32166.3|32161.5|32167.3|32162.5|32167.3|32162.5|32166.3|32161.5|0
1652225200000|2022-05-10 23:26:40|32166.8|32162|32166.3|32161.5|32166.8|32162|32165.8|32161|0
1652225220000|2022-05-10 23:27:00|32165.8|32161|32164.8|32160|32165.8|32161|32164.8|32160|0
1652225230000|2022-05-10 23:27:10|32165.3|32160.5|32165.3|32160.5|32165.3|32160.5|32165.3|32160.5|0
1652225240000|2022-05-10 23:27:20|32164.8|32160|32164.8|32160|32164.8|32160|32164.8|32160|0
1652225260000|2022-05-10 23:27:40|32164.3|32159.5|32163.3|32158.5|32164.3|32159.5|32163.3|32158.5|0
1652225270000|2022-05-10 23:27:50|32163.8|32159|32163.8|32159|32163.8|32159|32163.8|32159|1
1652225280000|2022-05-10 23:28:00|32162.8|32158|32161.8|32157|32163.3|32158.5|32161.8|32157|1
1652225290000|2022-05-10 23:28:10|32162.3|32157.5|32162.3|32157.5|32162.3|32157.5|32162.3|32157.5|0
1652225300000|2022-05-10 23:28:20|32161.8|32157|32163.3|32158.5|32163.3|32158.5|32161.8|32157|2
1652225310000|2022-05-10 23:28:30|32162.8|32158|32162.8|32158|32162.8|32158|32162.8|32158|0
1652225400000|2022-05-10 23:30:00|32163.3|32158.5|32162.8|32158|32163.8|32159|32162.8|32158|1
1652225410000|2022-05-10 23:30:10|32162.3|32157.5|32161.8|32157|32162.3|32157.5|32160.8|32156|1
1652225420000|2022-05-10 23:30:20|32162.3|32157.5|32162.8|32158|32162.8|32158|32161.3|32156.5|1
1652225430000|2022-05-10 23:30:30|32163.3|32158.5|32165.8|32161|32165.8|32161|32163.3|32158.5|0
1652225440000|2022-05-10 23:30:40|32166.3|32161.5|32166.3|32161.5|32166.8|32162|32166.3|32161.5|0
1652225450000|2022-05-10 23:30:50|32166.8|32162|32166.3|32161.5|32167.3|32162.5|32166.3|32161.5|11
1652225460000|2022-05-10 23:31:00|32165.8|32161|32165.8|32161|32166.8|32162|32165.8|32161|2
1652225470000|2022-05-10 23:31:10|32166.3|32161.5|32165.8|32161|32166.3|32161.5|32165.8|32161|0
1652225480000|2022-05-10 23:31:20|32166.3|32161.5|32165.8|32161|32166.3|32161.5|32165.8|32161|0
1652225500000|2022-05-10 23:31:40|32165.3|32160.5|32165.3|32160.5|32165.3|32160.5|32165.3|32160.5|0
1652225510000|2022-05-10 23:31:50|32165.8|32161|32167.3|32162.5|32167.3|32162.5|32165.8|32161|2
1652225520000|2022-05-10 23:32:00|32167.8|32163|32168.8|32164|32168.8|32164|32167.8|32163|2
1652225530000|2022-05-10 23:32:10|32168.3|32163.5|32167.3|32162.5|32168.3|32163.5|32167.3|32162.5|2
1652225540000|2022-05-10 23:32:20|32166.8|32162|32166.8|32162|32166.8|32162|32166.3|32161.5|0
1652225550000|2022-05-10 23:32:30|32167.3|32162.5|32167.8|32163|32167.8|32163|32167.3|32162.5|0
1652225560000|2022-05-10 23:32:40|32167.3|32162.5|32160.3|32155.5|32167.3|32162.5|32160.3|32155.5|29
1652225570000|2022-05-10 23:32:50|32159.8|32155|32158.8|32154|32160.8|32156|32158.8|32154|8
1652225580000|2022-05-10 23:33:00|32158.3|32153.5|32151.3|32146.5|32158.3|32153.5|32147.8|32143|52
1652225590000|2022-05-10 23:33:10|32149.3|32144.5|32147.8|32143|32149.8|32145|32147.8|32143|12
1652225600000|2022-05-10 23:33:20|32147.3|32142.5|32142.8|32138|32147.3|32142.5|32141.8|32137|9
1652225610000|2022-05-10 23:33:30|32142.3|32137.5|32138.8|32134|32142.3|32137.5|32137.3|32132.5|5
1652225620000|2022-05-10 23:33:40|32138.3|32133.5|32139.8|32135|32142.3|32137.5|32137.8|32133|2
1652225630000|2022-05-10 23:33:50|32139.3|32134.5|32138.3|32133.5|32140.3|32135.5|32138.3|32133.5|0
1652225640000|2022-05-10 23:34:00|32137.8|32133|32132.8|32128|32137.8|32133|32132.8|32128|7
1652225650000|2022-05-10 23:34:10|32132.3|32127.5|32134.3|32129.5|32134.8|32130|32132.3|32127.5|5
1652225660000|2022-05-10 23:34:20|32135.8|32131|32133.3|32128.5|32135.8|32131|32133.3|32128.5|7
1652225670000|2022-05-10 23:34:30|32133.8|32129|32132.8|32128|32134.3|32129.5|32131.8|32127|10
1652225680000|2022-05-10 23:34:40|32133.3|32128.5|32136.8|32132|32136.8|32132|32132.3|32127.5|4
1652225690000|2022-05-10 23:34:50|32139.8|32135|32139.8|32135|32139.8|32135|32139.3|32134.5|1
1652225700000|2022-05-10 23:35:00|32139.3|32134.5|32139.8|32135|32139.8|32135|32137.8|32133|2
1652225710000|2022-05-10 23:35:10|32140.3|32135.5|32146.3|32141.5|32146.3|32141.5|32139.8|32135|2
1652225720000|2022-05-10 23:35:20|32146.8|32142|32141.8|32137|32148.8|32144|32140.8|32136|5
1652225730000|2022-05-10 23:35:30|32144.8|32140|32145.8|32141|32145.8|32141|32144.3|32139.5|4
1652225740000|2022-05-10 23:35:40|32146.3|32141.5|32147.3|32142.5|32147.8|32143|32146.3|32141.5|3
1652225750000|2022-05-10 23:35:50|32148.8|32144|32154.3|32149.5|32154.3|32149.5|32148.8|32144|6
1652225760000|2022-05-10 23:36:00|32153.8|32149|32149.3|32144.5|32153.8|32149|32148.8|32144|0
1652225770000|2022-05-10 23:36:10|32148.8|32144|32148.3|32143.5|32148.8|32144|32146.3|32141.5|1
1652225780000|2022-05-10 23:36:20|32148.8|32144|32150.3|32145.5|32150.8|32146|32148.8|32144|4
1652225790000|2022-05-10 23:36:30|32149.8|32145|32145.8|32141|32149.8|32145|32145.8|32141|3
1652225800000|2022-05-10 23:36:40|32144.8|32140|32143.3|32138.5|32144.8|32140|32142.8|32138|1
1652225810000|2022-05-10 23:36:50|32142.8|32138|32144.3|32139.5|32144.3|32139.5|32142.8|32138|0
1652225820000|2022-05-10 23:37:00|32144.8|32140|32143.3|32138.5|32144.8|32140|32143.3|32138.5|0
1652225830000|2022-05-10 23:37:10|32143.8|32139|32143.8|32139|32143.8|32139|32143.8|32139|0
1652225850000|2022-05-10 23:37:30|32144.8|32140|32144.3|32139.5|32144.8|32140|32143.8|32139|2
1652225860000|2022-05-10 23:37:40|32143.8|32139|32140.8|32136|32143.8|32139|32140.3|32135.5|2
1652225870000|2022-05-10 23:37:50|32140.3|32135.5|32140.3|32135.5|32140.3|32135.5|32138.8|32134|0
1652225880000|2022-05-10 23:38:00|32139.8|32135|32136.8|32132|32140.3|32135.5|32135.8|32131|5
1652225890000|2022-05-10 23:38:10|32137.3|32132.5|32134.8|32130|32137.3|32132.5|32134.8|32130|1
1652225900000|2022-05-10 23:38:20|32134.3|32129.5|32136.8|32132|32137.8|32133|32133.8|32129|1
1652225910000|2022-05-10 23:38:30|32137.8|32133|32128.3|32123.5|32137.8|32133|32126.3|32121.5|18
1652225920000|2022-05-10 23:38:40|32123.3|32118.5|32124.8|32120|32125.3|32120.5|32122.8|32118|17
1652225930000|2022-05-10 23:38:50|32125.3|32120.5|32123.8|32119|32125.3|32120.5|32122.8|32118|7
1652225940000|2022-05-10 23:39:00|32122.8|32118|32124.8|32120|32125.3|32120.5|32122.8|32118|2
1652225950000|2022-05-10 23:39:10|32125.3|32120.5|32129.8|32125|32129.8|32125|32125.3|32120.5|3
1652225960000|2022-05-10 23:39:20|32130.3|32125.5|32131.8|32127|32134.3|32129.5|32130.3|32125.5|5
1652225980000|2022-05-10 23:39:40|32131.3|32126.5|32130.8|32126|32131.3|32126.5|32130.3|32125.5|0
1652225990000|2022-05-10 23:39:50|32130.3|32125.5|32129.8|32125|32130.3|32125.5|32128.3|32123.5|1
1652226000000|2022-05-10 23:40:00|32130.3|32125.5|32132.3|32127.5|32132.8|32128|32130.3|32125.5|5
1652226010000|2022-05-10 23:40:10|32131.8|32127|32132.3|32127.5|32133.3|32128.5|32131.8|32127|2
1652226020000|2022-05-10 23:40:20|32131.8|32127|32129.8|32125|32131.8|32127|32129.8|32125|3
1652226030000|2022-05-10 23:40:30|32130.3|32125.5|32127.3|32122.5|32130.3|32125.5|32127.3|32122.5|0
1652226040000|2022-05-10 23:40:40|32126.8|32122|32123.8|32119|32126.8|32122|32123.8|32119|3
1652226060000|2022-05-10 23:41:00|32121.8|32117|32119.3|32114.5|32121.8|32117|32119.3|32114.5|12
1652226070000|2022-05-10 23:41:10|32117.8|32113|32126.3|32121.5|32127.3|32122.5|32116.3|32111.5|15
1652226080000|2022-05-10 23:41:20|32125.3|32120.5|32124.8|32120|32125.3|32120.5|32122.8|32118|5
1652226090000|2022-05-10 23:41:30|32125.3|32120.5|32126.8|32122|32126.8|32122|32125.3|32120.5|0
1652226100000|2022-05-10 23:41:40|32127.3|32122.5|32129.3|32124.5|32129.3|32124.5|32127.3|32122.5|3
1652226110000|2022-05-10 23:41:50|32129.8|32125|32133.3|32128.5|32133.3|32128.5|32129.8|32125|0
1652226120000|2022-05-10 23:42:00|32133.8|32129|32133.3|32128.5|32133.8|32129|32133.3|32128.5|2
1652226130000|2022-05-10 23:42:10|32133.8|32129|32134.3|32129.5|32134.3|32129.5|32133.8|32129|0
1652226140000|2022-05-10 23:42:20|32134.8|32130|32135.8|32131|32136.3|32131.5|32134.8|32130|0
1652226150000|2022-05-10 23:42:30|32135.3|32130.5|32134.3|32129.5|32135.3|32130.5|32133.8|32129|2
1652226160000|2022-05-10 23:42:40|32133.8|32129|32132.8|32128|32133.8|32129|32132.8|32128|1
1652226170000|2022-05-10 23:42:50|32132.3|32127.5|32131.8|32127|32132.3|32127.5|32129.8|32125|0
1652226180000|2022-05-10 23:43:00|32132.3|32127.5|32138.3|32133.5|32138.3|32133.5|32132.3|32127.5|5
1652226190000|2022-05-10 23:43:10|32138.8|32134|32137.8|32133|32141.8|32137|32137.3|32132.5|7
1652226200000|2022-05-10 23:43:20|32137.3|32132.5|32137.3|32132.5|32137.8|32133|32135.8|32131|1
1652226210000|2022-05-10 23:43:30|32137.8|32133|32137.3|32132.5|32137.8|32133|32137.3|32132.5|0
1652226220000|2022-05-10 23:43:40|32138.3|32133.5|32137.3|32132.5|32138.3|32133.5|32137.3|32132.5|1
1652226230000|2022-05-10 23:43:50|32136.8|32132|32136.8|32132|32136.8|32132|32136.8|32132|2
1652226240000|2022-05-10 23:44:00|32138.3|32133.5|32137.8|32133|32138.3|32133.5|32137.8|32133|0
1652226250000|2022-05-10 23:44:10|32137.3|32132.5|32136.8|32132|32137.3|32132.5|32136.8|32132|3
1652226260000|2022-05-10 23:44:20|||||||||1
1652226270000|2022-05-10 23:44:30|32137.3|32132.5|32139.3|32134.5|32139.3|32134.5|32137.3|32132.5|0
1652226280000|2022-05-10 23:44:40|32139.8|32135|32139.8|32135|32139.8|32135|32138.8|32134|1
1652226290000|2022-05-10 23:44:50|32139.3|32134.5|32138.8|32134|32139.3|32134.5|32138.8|32134|2
1652226300000|2022-05-10 23:45:00|32138.3|32133.5|32128.8|32124|32138.3|32133.5|32128.8|32124|9
1652226310000|2022-05-10 23:45:10|32129.3|32124.5|32128.8|32124|32129.8|32125|32128.8|32124|1
1652226320000|2022-05-10 23:45:20|32128.3|32123.5|32120.8|32116|32128.3|32123.5|32119.3|32114.5|16
1652226330000|2022-05-10 23:45:30|32121.3|32116.5|32122.3|32117.5|32122.3|32117.5|32121.3|32116.5|2
1652226340000|2022-05-10 23:45:40|32121.8|32117|32121.8|32117|32121.8|32117|32121.8|32117|0
1652226350000|2022-05-10 23:45:50|32121.3|32116.5|32120.8|32116|32121.3|32116.5|32119.8|32115|1
1652226360000|2022-05-10 23:46:00|32120.3|32115.5|32121.8|32117|32121.8|32117|32119.8|32115|1
1652226370000|2022-05-10 23:46:10|32122.3|32117.5|32119.8|32115|32122.8|32118|32119.8|32115|3
1652226380000|2022-05-10 23:46:20|32119.3|32114.5|32120.3|32115.5|32120.8|32116|32117.8|32113|2
1652226390000|2022-05-10 23:46:30|32120.8|32116|32117.8|32113|32120.8|32116|32117.8|32113|3
1652226400000|2022-05-10 23:46:40|32118.3|32113.5|32123.3|32118.5|32123.8|32119|32118.3|32113.5|4
1652226410000|2022-05-10 23:46:50|32121.8|32117|32122.3|32117.5|32122.3|32117.5|32121.8|32117|2
1652226420000|2022-05-10 23:47:00|32122.8|32118|32123.3|32118.5|32123.3|32118.5|32122.8|32118|2
1652226430000|2022-05-10 23:47:10|32123.8|32119|32120.8|32116|32123.8|32119|32120.3|32115.5|4
1652226440000|2022-05-10 23:47:20|32121.3|32116.5|32127.8|32123|32127.8|32123|32121.3|32116.5|10
1652226450000|2022-05-10 23:47:30|32127.3|32122.5|32127.8|32123|32128.8|32124|32127.3|32122.5|4
1652226460000|2022-05-10 23:47:40|32127.3|32122.5|32127.8|32123|32127.8|32123|32127.3|32122.5|0
1652226470000|2022-05-10 23:47:50|32127.3|32122.5|32127.8|32123|32127.8|32123|32126.8|32122|1
1652226480000|2022-05-10 23:48:00|32128.3|32123.5|32132.3|32127.5|32132.3|32127.5|32127.8|32123|5
1652226490000|2022-05-10 23:48:10|32132.8|32128|32133.8|32129|32134.8|32130|32132.8|32128|2
1652226500000|2022-05-10 23:48:20|32134.3|32129.5|32132.8|32128|32135.3|32130.5|32132.8|32128|4
1652226510000|2022-05-10 23:48:30|32133.3|32128.5|32132.8|32128|32133.3|32128.5|32132.3|32127.5|1
1652226520000|2022-05-10 23:48:40|32133.3|32128.5|32133.3|32128.5|32133.3|32128.5|32133.3|32128.5|0
1652226530000|2022-05-10 23:48:50|32132.8|32128|32131.3|32126.5|32132.8|32128|32130.8|32126|0
1652226540000|2022-05-10 23:49:00|32130.3|32125.5|32131.3|32126.5|32132.3|32127.5|32130.3|32125.5|1
1652226550000|2022-05-10 23:49:10|32130.8|32126|32123.8|32119|32130.8|32126|32123.8|32119|1
1652226560000|2022-05-10 23:49:20|32123.3|32118.5|32122.8|32118|32123.3|32118.5|32122.8|32118|0
1652226570000|2022-05-10 23:49:30|32123.3|32118.5|32121.8|32117|32125.3|32120.5|32121.8|32117|10
1652226580000|2022-05-10 23:49:40|32121.3|32116.5|32120.8|32116|32121.3|32116.5|32119.8|32115|1
1652226590000|2022-05-10 23:49:50|32121.3|32116.5|32119.8|32115|32121.3|32116.5|32119.8|32115|1
1652226600000|2022-05-10 23:50:00|32120.3|32115.5|32123.8|32119|32123.8|32119|32119.8|32115|12
1652226610000|2022-05-10 23:50:10|32124.3|32119.5|32121.3|32116.5|32124.3|32119.5|32121.3|32116.5|2
1652226620000|2022-05-10 23:50:20|32120.8|32116|32118.3|32113.5|32120.8|32116|32118.3|32113.5|2
1652226630000|2022-05-10 23:50:30|32118.8|32114|32116.8|32112|32118.8|32114|32115.8|32111|23
1652226640000|2022-05-10 23:50:40|32117.8|32113|32118.8|32114|32118.8|32114|32117.3|32112.5|2
1652226650000|2022-05-10 23:50:50|32118.3|32113.5|32120.8|32116|32120.8|32116|32118.3|32113.5|3
1652226660000|2022-05-10 23:51:00|32122.3|32117.5|32117.3|32112.5|32122.8|32118|32117.3|32112.5|10
1652226670000|2022-05-10 23:51:10|32117.8|32113|32119.8|32115|32119.8|32115|32117.8|32113|4
1652226680000|2022-05-10 23:51:20|32119.3|32114.5|32117.3|32112.5|32120.8|32116|32117.3|32112.5|1
1652226690000|2022-05-10 23:51:30|32116.8|32112|32117.8|32113|32117.8|32113|32116.3|32111.5|4
1652226700000|2022-05-10 23:51:40|32118.3|32113.5|32117.8|32113|32118.3|32113.5|32117.8|32113|2
1652226710000|2022-05-10 23:51:50|32117.3|32112.5|32117.8|32113|32117.8|32113|32117.3|32112.5|0
1652226720000|2022-05-10 23:52:00|32118.3|32113.5|32119.8|32115|32119.8|32115|32117.8|32113|4
1652226730000|2022-05-10 23:52:10|32120.3|32115.5|32120.3|32115.5|32120.3|32115.5|32120.3|32115.5|1
1652226740000|2022-05-10 23:52:20|32119.8|32115|32119.8|32115|32119.8|32115|32119.8|32115|1
1652226750000|2022-05-10 23:52:30|32120.3|32115.5|32126.3|32121.5|32126.3|32121.5|32120.3|32115.5|5
1652226760000|2022-05-10 23:52:40|32126.8|32122|32125.3|32120.5|32126.8|32122|32124.8|32120|6
1652226770000|2022-05-10 23:52:50|32125.8|32121|32121.8|32117|32125.8|32121|32121.8|32117|6
1652226780000|2022-05-10 23:53:00|32121.3|32116.5|32119.8|32115|32121.3|32116.5|32119.3|32114.5|0
1652226790000|2022-05-10 23:53:10|32119.3|32114.5|32119.3|32114.5|32119.3|32114.5|32119.3|32114.5|0
1652226800000|2022-05-10 23:53:20|32118.8|32114|32118.3|32113.5|32118.8|32114|32118.3|32113.5|2
1652226810000|2022-05-10 23:53:30|32117.8|32113|32121.8|32117|32123.8|32119|32117.8|32113|3
1652226820000|2022-05-10 23:53:40|32121.3|32116.5|32121.3|32116.5|32121.3|32116.5|32120.3|32115.5|0
1652226830000|2022-05-10 23:53:50|32120.8|32116|32120.3|32115.5|32121.3|32116.5|32120.3|32115.5|0
1652226840000|2022-05-10 23:54:00|32120.8|32116|32121.8|32117|32122.3|32117.5|32120.8|32116|7
1652226850000|2022-05-10 23:54:10|32122.3|32117.5|32122.3|32117.5|32122.3|32117.5|32122.3|32117.5|0
1652226860000|2022-05-10 23:54:20|32122.8|32118|32121.8|32117|32122.8|32118|32121.8|32117|6
1652226870000|2022-05-10 23:54:30|32121.3|32116.5|32119.8|32115|32121.3|32116.5|32118.8|32114|8
1652226880000|2022-05-10 23:54:40|32120.3|32115.5|32120.3|32115.5|32120.8|32116|32120.3|32115.5|1
1652226890000|2022-05-10 23:54:50|32120.8|32116|32118.8|32114|32120.8|32116|32118.3|32113.5|3
1652226900000|2022-05-10 23:55:00|32118.3|32113.5|32119.3|32114.5|32119.3|32114.5|32117.8|32113|4
1652226910000|2022-05-10 23:55:10|32119.8|32115|32120.8|32116|32121.8|32117|32119.8|32115|0
1652226920000|2022-05-10 23:55:20|32119.8|32115|32116.8|32112|32119.8|32115|32116.3|32111.5|8
1652226930000|2022-05-10 23:55:30|32104.8|32100|32109.8|32105|32109.8|32105|32100.8|32096|56
1652226940000|2022-05-10 23:55:40|32109.3|32104.5|32103.3|32098.5|32109.8|32105|32103.3|32098.5|4
1652226950000|2022-05-10 23:55:50|32102.8|32098|32103.3|32098.5|32106.8|32102|32099.3|32094.5|27
1652226960000|2022-05-10 23:56:00|32103.8|32099|32107.3|32102.5|32108.3|32103.5|32103.3|32098.5|3
1652226970000|2022-05-10 23:56:10|32107.8|32103|32111.8|32107|32113.3|32108.5|32106.8|32102|2
1652226980000|2022-05-10 23:56:20|32111.3|32106.5|32111.3|32106.5|32111.3|32106.5|32110.8|32106|1
1652226990000|2022-05-10 23:56:30|32110.8|32106|32111.3|32106.5|32111.3|32106.5|32109.3|32104.5|3
1652227000000|2022-05-10 23:56:40|32112.8|32108|32115.3|32110.5|32115.8|32111|32112.3|32107.5|2
1652227010000|2022-05-10 23:56:50|32115.8|32111|32114.8|32110|32116.3|32111.5|32114.8|32110|1
1652227020000|2022-05-10 23:57:00|32115.3|32110.5|32115.8|32111|32115.8|32111|32114.8|32110|3
1652227030000|2022-05-10 23:57:10|32116.3|32111.5|32120.3|32115.5|32120.3|32115.5|32116.3|32111.5|7
1652227040000|2022-05-10 23:57:20|32120.8|32116|32123.3|32118.5|32123.8|32119|32120.8|32116|0
1652227050000|2022-05-10 23:57:30|32123.8|32119|32127.8|32123|32129.8|32125|32123.8|32119|5
1652227060000|2022-05-10 23:57:40|32128.3|32123.5|32128.3|32123.5|32128.3|32123.5|32128.3|32123.5|0
1652227070000|2022-05-10 23:57:50|32128.8|32124|32128.3|32123.5|32129.3|32124.5|32128.3|32123.5|1
1652227080000|2022-05-10 23:58:00|32128.8|32124|32135.8|32131|32138.3|32133.5|32128.8|32124|7
1652227090000|2022-05-10 23:58:10|32133.8|32129|32132.8|32128|32134.3|32129.5|32131.3|32126.5|4
1652227100000|2022-05-10 23:58:20|32132.3|32127.5|32132.3|32127.5|32133.3|32128.5|32131.8|32127|0
1652227110000|2022-05-10 23:58:30|32132.8|32128|32135.8|32131|32135.8|32131|32132.8|32128|3
1652227120000|2022-05-10 23:58:40|32135.3|32130.5|32136.8|32132|32136.8|32132|32135.3|32130.5|1
1652227130000|2022-05-10 23:58:50|32136.3|32131.5|32136.3|32131.5|32137.8|32133|32135.8|32131|7
1652227140000|2022-05-10 23:59:00|32136.8|32132|32137.8|32133|32137.8|32133|32136.8|32132|0
1652227150000|2022-05-10 23:59:10|32138.3|32133.5|32136.8|32132|32138.3|32133.5|32135.8|32131|6
1652227160000|2022-05-10 23:59:20|32137.3|32132.5|32137.3|32132.5|32137.3|32132.5|32137.3|32132.5|0
1652227170000|2022-05-10 23:59:30|32136.8|32132|32136.3|32131.5|32136.8|32132|32136.3|32131.5|0
1652227180000|2022-05-10 23:59:40|32137.8|32133|32139.3|32134.5|32139.3|32134.5|32137.8|32133|1
1652227190000|2022-05-10 23:59:50|32138.8|32134|32138.8|32134|32139.3|32134.5|32138.8|32134|1
1652227200000|2022-05-11 00:00:00|32138.3|32133.5|32132.8|32128|32138.3|32133.5|32132.3|32127.5|12
1652227210000|2022-05-11 00:00:10|32132.3|32127.5|32125.8|32121|32132.3|32127.5|32124.8|32120|8
1652227220000|2022-05-11 00:00:20|32126.3|32121.5|32129.3|32124.5|32130.8|32126|32125.8|32121|4
1652227230000|2022-05-11 00:00:30|32129.8|32125|32127.8|32123|32129.8|32125|32127.3|32122.5|3
1652227240000|2022-05-11 00:00:40|32125.8|32121|32129.3|32124.5|32129.3|32124.5|32124.3|32119.5|2
1652227250000|2022-05-11 00:00:50|32127.8|32123|32125.3|32120.5|32127.8|32123|32125.3|32120.5|3
1652227260000|2022-05-11 00:01:00|32124.8|32120|32113.8|32109|32124.8|32120|32113.8|32109|12
1652227270000|2022-05-11 00:01:10|32114.3|32109.5|32111.8|32107|32115.3|32110.5|32111.8|32107|1
1652227280000|2022-05-11 00:01:20|32109.8|32105|32111.3|32106.5|32112.8|32108|32109.8|32105|10
1652227290000|2022-05-11 00:01:30|32110.8|32106|32115.3|32110.5|32115.3|32110.5|32107.3|32102.5|11
1652227300000|2022-05-11 00:01:40|32115.8|32111|32114.8|32110|32115.8|32111|32114.3|32109.5|10
1652227310000|2022-05-11 00:01:50|32115.3|32110.5|32115.8|32111|32116.8|32112|32115.3|32110.5|6
1652227320000|2022-05-11 00:02:00|32115.3|32110.5|32119.3|32114.5|32119.8|32115|32114.8|32110|3
1652227330000|2022-05-11 00:02:10|32119.8|32115|32120.8|32116|32120.8|32116|32119.3|32114.5|0
1652227340000|2022-05-11 00:02:20|32121.3|32116.5|32118.3|32113.5|32122.3|32117.5|32118.3|32113.5|11
1652227350000|2022-05-11 00:02:30|32117.8|32113|32122.8|32118|32122.8|32118|32117.8|32113|8
1652227360000|2022-05-11 00:02:40|32122.3|32117.5|32116.8|32112|32122.3|32117.5|32116.3|32111.5|1
1652227370000|2022-05-11 00:02:50|32118.8|32114|32120.8|32116|32122.3|32117.5|32116.8|32112|9
1652227380000|2022-05-11 00:03:00|32121.3|32116.5|32111.8|32107|32121.3|32116.5|32111.8|32107|8
1652227390000|2022-05-11 00:03:10|32112.3|32107.5|32118.8|32114|32119.3|32114.5|32112.3|32107.5|5
1652227400000|2022-05-11 00:03:20|32117.8|32113|32119.8|32115|32120.3|32115.5|32117.3|32112.5|1
1652227410000|2022-05-11 00:03:30|32120.3|32115.5|32121.8|32117|32122.3|32117.5|32120.3|32115.5|3
1652227420000|2022-05-11 00:03:40|32122.3|32117.5|32120.8|32116|32122.3|32117.5|32120.3|32115.5|2
1652227430000|2022-05-11 00:03:50|32121.3|32116.5|32120.8|32116|32121.3|32116.5|32117.8|32113|18
1652227440000|2022-05-11 00:04:00|32120.3|32115.5|32116.3|32111.5|32120.3|32115.5|32114.3|32109.5|9
1652227450000|2022-05-11 00:04:10|32116.8|32112|32121.3|32116.5|32121.3|32116.5|32116.8|32112|3
1652227460000|2022-05-11 00:04:20|32123.8|32119|32123.8|32119|32125.3|32120.5|32123.3|32118.5|8
1652227470000|2022-05-11 00:04:30|32124.3|32119.5|32129.8|32125|32129.8|32125|32124.3|32119.5|9
1652227480000|2022-05-11 00:04:40|32130.3|32125.5|32130.8|32126|32130.8|32126|32126.3|32121.5|6
1652227490000|2022-05-11 00:04:50|32129.8|32125|32130.8|32126|32131.3|32126.5|32127.8|32123|12
1652227500000|2022-05-11 00:05:00|32130.3|32125.5|32130.3|32125.5|32131.3|32126.5|32128.3|32123.5|0
1652227510000|2022-05-11 00:05:10|32129.8|32125|32138.8|32134|32140.8|32136|32129.8|32125|12
1652227520000|2022-05-11 00:05:20|32138.3|32133.5|32144.3|32139.5|32144.3|32139.5|32137.8|32133|11
1652227530000|2022-05-11 00:05:30|32143.8|32139|32150.3|32145.5|32153.3|32148.5|32143.8|32139|21
1652227540000|2022-05-11 00:05:40|32150.8|32146|32151.3|32146.5|32155.8|32151|32150.8|32146|2
1652227550000|2022-05-11 00:05:50|32150.8|32146|32151.3|32146.5|32157.3|32152.5|32150.8|32146|2
1652227560000|2022-05-11 00:06:00|32151.8|32147|32152.8|32148|32158.3|32153.5|32151.8|32147|2
1652227570000|2022-05-11 00:06:10|32152.3|32147.5|32153.3|32148.5|32157.3|32152.5|32152.3|32147.5|5
1652227580000|2022-05-11 00:06:20|32153.8|32149|32152.8|32148|32155.8|32151|32151.8|32147|4
1652227590000|2022-05-11 00:06:30|32153.3|32148.5|32158.8|32154|32159.3|32154.5|32152.8|32148|9
1652227600000|2022-05-11 00:06:40|32159.3|32154.5|32160.8|32156|32163.3|32158.5|32157.3|32152.5|6
1652227610000|2022-05-11 00:06:50|32161.3|32156.5|32161.3|32156.5|32162.3|32157.5|32157.3|32152.5|3
1652227620000|2022-05-11 00:07:00|32160.8|32156|32159.3|32154.5|32164.3|32159.5|32159.3|32154.5|4
1652227630000|2022-05-11 00:07:10|32159.8|32155|32159.8|32155|32163.8|32159|32158.3|32153.5|8
1652227640000|2022-05-11 00:07:20|32159.3|32154.5|32156.3|32151.5|32159.3|32154.5|32152.3|32147.5|4
1652227650000|2022-05-11 00:07:30|32156.8|32152|32158.8|32154|32159.8|32155|32156.8|32152|1
1652227660000|2022-05-11 00:07:40|32159.3|32154.5|32169.3|32164.5|32169.3|32164.5|32159.3|32154.5|12
1652227670000|2022-05-11 00:07:50|32168.8|32164|32171.3|32166.5|32174.3|32169.5|32167.8|32163|5
1652227680000|2022-05-11 00:08:00|32171.8|32167|32170.3|32165.5|32171.8|32167|32168.3|32163.5|3
1652227690000|2022-05-11 00:08:10|32169.3|32164.5|32174.3|32169.5|32177.8|32173|32169.3|32164.5|17
1652227700000|2022-05-11 00:08:20|32173.8|32169|32175.8|32171|32178.8|32174|32173.8|32169|0
1652227710000|2022-05-11 00:08:30|32175.3|32170.5|32178.3|32173.5|32180.8|32176|32175.3|32170.5|6
1652227720000|2022-05-11 00:08:40|32178.8|32174|32179.8|32175|32182.8|32178|32178.8|32174|3
1652227730000|2022-05-11 00:08:50|32178.8|32174|32181.3|32176.5|32181.3|32176.5|32178.8|32174|4
1652227740000|2022-05-11 00:09:00|32181.8|32177|32183.3|32178.5|32183.8|32179|32181.8|32177|1
1652227750000|2022-05-11 00:09:10|32183.8|32179|32177.3|32172.5|32183.8|32179|32177.3|32172.5|4
1652227760000|2022-05-11 00:09:20|32176.8|32172|32178.8|32174|32180.3|32175.5|32173.3|32168.5|4
1652227770000|2022-05-11 00:09:30|32178.3|32173.5|32183.8|32179|32183.8|32179|32175.8|32171|5
1652227780000|2022-05-11 00:09:40|32184.3|32179.5|32182.3|32177.5|32184.3|32179.5|32181.3|32176.5|6
1652227790000|2022-05-11 00:09:50|32182.8|32178|32184.8|32180|32186.8|32182|32182.3|32177.5|18
1652227800000|2022-05-11 00:10:00|32185.3|32180.5|32184.8|32180|32185.3|32180.5|32180.3|32175.5|3
1652227810000|2022-05-11 00:10:10|32184.3|32179.5|32190.3|32185.5|32190.3|32185.5|32184.3|32179.5|17
1652227820000|2022-05-11 00:10:20|32189.3|32184.5|32183.8|32179|32189.8|32185|32183.8|32179|11
1652227830000|2022-05-11 00:10:30|32184.3|32179.5|32181.8|32177|32184.3|32179.5|32181.3|32176.5|1
1652227840000|2022-05-11 00:10:40|32181.3|32176.5|32187.3|32182.5|32188.3|32183.5|32179.3|32174.5|10
1652227850000|2022-05-11 00:10:50|32186.8|32182|32186.8|32182|32187.3|32182.5|32184.8|32180|3
1652227860000|2022-05-11 00:11:00|32186.3|32181.5|32188.3|32183.5|32190.3|32185.5|32186.3|32181.5|5
1652227870000|2022-05-11 00:11:10|32187.8|32183|32190.8|32186|32190.8|32186|32187.3|32182.5|5
1652227880000|2022-05-11 00:11:20|32188.8|32184|32186.8|32182|32188.8|32184|32185.8|32181|5
1652227890000|2022-05-11 00:11:30|32186.3|32181.5|32186.8|32182|32186.8|32182|32185.3|32180.5|2
1652227900000|2022-05-11 00:11:40|32186.3|32181.5|32184.8|32180|32186.3|32181.5|32183.3|32178.5|2
1652227910000|2022-05-11 00:11:50|32185.8|32181|32186.8|32182|32186.8|32182|32185.8|32181|2
1652227920000|2022-05-11 00:12:00|32186.3|32181.5|32185.3|32180.5|32186.8|32182|32184.8|32180|0
1652227930000|2022-05-11 00:12:10|32185.8|32181|32187.8|32183|32187.8|32183|32185.8|32181|6
1652227940000|2022-05-11 00:12:20|32187.3|32182.5|32185.8|32181|32187.3|32182.5|32184.8|32180|3
1652227950000|2022-05-11 00:12:30|32186.3|32181.5|32185.3|32180.5|32186.3|32181.5|32184.8|32180|0
1652227960000|2022-05-11 00:12:40|32184.8|32180|32184.3|32179.5|32184.8|32180|32182.8|32178|7
1652227970000|2022-05-11 00:12:50|32184.8|32180|32184.8|32180|32185.8|32181|32183.8|32179|1
1652227980000|2022-05-11 00:13:00|32185.3|32180.5|32188.8|32184|32188.8|32184|32184.8|32180|14
1652227990000|2022-05-11 00:13:10|32188.3|32183.5|32186.3|32181.5|32188.8|32184|32186.3|32181.5|1
1652228000000|2022-05-11 00:13:20|32186.8|32182|32187.8|32183|32188.3|32183.5|32186.8|32182|3
1652228010000|2022-05-11 00:13:30|32186.3|32181.5|32182.8|32178|32186.3|32181.5|32182.8|32178|4
1652228020000|2022-05-11 00:13:40|32183.3|32178.5|32183.8|32179|32183.8|32179|32181.3|32176.5|0
1652228030000|2022-05-11 00:13:50|32183.3|32178.5|32187.8|32183|32187.8|32183|32182.8|32178|2
1652228040000|2022-05-11 00:14:00|32188.3|32183.5|32185.8|32181|32189.3|32184.5|32185.8|32181|1
1652228050000|2022-05-11 00:14:10|32187.3|32182.5|32186.8|32182|32187.3|32182.5|32185.8|32181|2
1652228060000|2022-05-11 00:14:20|32187.3|32182.5|32188.8|32184|32189.3|32184.5|32186.8|32182|0
1652228070000|2022-05-11 00:14:30|32188.3|32183.5|32189.3|32184.5|32189.3|32184.5|32185.8|32181|1
1652228080000|2022-05-11 00:14:40|32188.8|32184|32189.8|32185|32189.8|32185|32188.3|32183.5|2
1652228090000|2022-05-11 00:14:50|32190.3|32185.5|32187.8|32183|32190.3|32185.5|32186.8|32182|3
1652228100000|2022-05-11 00:15:00|32187.3|32182.5|32182.3|32177.5|32188.3|32183.5|32181.8|32177|5
1652228110000|2022-05-11 00:15:10|32181.8|32177|32187.8|32183|32188.8|32184|32178.8|32174|12
1652228120000|2022-05-11 00:15:20|32188.3|32183.5|32187.3|32182.5|32188.3|32183.5|32186.8|32182|2
1652228130000|2022-05-11 00:15:30|32186.8|32182|32204.3|32199.5|32204.3|32199.5|32185.8|32181|83
1652228140000|2022-05-11 00:15:40|32206.8|32202|32199.3|32194.5|32208.8|32204|32197.8|32193|35
1652228150000|2022-05-11 00:15:50|32200.3|32195.5|32196.8|32192|32200.8|32196|32195.8|32191|4
1652228160000|2022-05-11 00:16:00|32197.3|32192.5|32200.3|32195.5|32200.3|32195.5|32194.3|32189.5|6
1652228170000|2022-05-11 00:16:10|32199.3|32194.5|32201.3|32196.5|32201.8|32197|32198.8|32194|5
1652228180000|2022-05-11 00:16:20|32201.8|32197|32202.3|32197.5|32203.8|32199|32201.8|32197|4
1652228190000|2022-05-11 00:16:30|32202.8|32198|32203.8|32199|32206.8|32202|32201.8|32197|6
1652228200000|2022-05-11 00:16:40|32203.3|32198.5|32201.3|32196.5|32203.3|32198.5|32200.8|32196|14
1652228210000|2022-05-11 00:16:50|32200.3|32195.5|32199.8|32195|32200.3|32195.5|32199.8|32195|4
1652228220000|2022-05-11 00:17:00|32199.3|32194.5|32199.3|32194.5|32199.8|32195|32197.8|32193|6
1652228230000|2022-05-11 00:17:10|32198.8|32194|32199.3|32194.5|32199.3|32194.5|32197.8|32193|2
1652228240000|2022-05-11 00:17:20|32198.8|32194|32200.3|32195.5|32200.3|32195.5|32198.3|32193.5|7
1652228250000|2022-05-11 00:17:30|32203.3|32198.5|32203.8|32199|32204.3|32199.5|32203.3|32198.5|1
1652228260000|2022-05-11 00:17:40|32203.3|32198.5|32200.8|32196|32204.3|32199.5|32199.8|32195|13
1652228270000|2022-05-11 00:17:50|32201.3|32196.5|32200.8|32196|32201.8|32197|32200.3|32195.5|3
1652228280000|2022-05-11 00:18:00|32201.3|32196.5|32202.8|32198|32202.8|32198|32201.3|32196.5|0
1652228290000|2022-05-11 00:18:10|32203.3|32198.5|32200.8|32196|32204.8|32200|32200.8|32196|5
1652228300000|2022-05-11 00:18:20|32201.3|32196.5|32199.8|32195|32202.3|32197.5|32199.8|32195|1
1652228310000|2022-05-11 00:18:30|32199.3|32194.5|32201.3|32196.5|32201.8|32197|32197.8|32193|5
1652228320000|2022-05-11 00:18:40|32201.8|32197|32201.8|32197|32201.8|32197|32201.8|32197|0
1652228330000|2022-05-11 00:18:50|32203.8|32199|32203.8|32199|32204.3|32199.5|32203.8|32199|3
1652228340000|2022-05-11 00:19:00|32204.3|32199.5|32205.3|32200.5|32205.8|32201|32203.3|32198.5|5
1652228350000|2022-05-11 00:19:10|32205.8|32201|32204.8|32200|32205.8|32201|32204.3|32199.5|0
1652228360000|2022-05-11 00:19:20|32204.3|32199.5|32202.8|32198|32204.8|32200|32202.3|32197.5|1
1652228370000|2022-05-11 00:19:30|32203.3|32198.5|32202.3|32197.5|32203.3|32198.5|32200.8|32196|5
1652228380000|2022-05-11 00:19:40|32202.8|32198|32202.3|32197.5|32203.3|32198.5|32202.3|32197.5|3
1652228390000|2022-05-11 00:19:50|32201.8|32197|32198.8|32194|32201.8|32197|32197.8|32193|15
1652228400000|2022-05-11 00:20:00|32199.3|32194.5|32199.8|32195|32199.8|32195|32198.3|32193.5|6
1652228410000|2022-05-11 00:20:10|32199.3|32194.5|32197.8|32193|32199.8|32195|32196.8|32192|4
1652228420000|2022-05-11 00:20:20|32197.3|32192.5|32202.8|32198|32203.3|32198.5|32197.3|32192.5|6
1652228430000|2022-05-11 00:20:30|32202.3|32197.5|32200.8|32196|32202.3|32197.5|32200.8|32196|1
1652228440000|2022-05-11 00:20:40|32199.8|32195|32194.8|32190|32199.8|32195|32194.8|32190|6
1652228450000|2022-05-11 00:20:50|32195.3|32190.5|32194.8|32190|32195.8|32191|32194.8|32190|0
1652228460000|2022-05-11 00:21:00|32194.3|32189.5|32192.8|32188|32194.8|32190|32191.8|32187|8
1652228470000|2022-05-11 00:21:10|32193.3|32188.5|32195.3|32190.5|32195.3|32190.5|32193.3|32188.5|1
1652228480000|2022-05-11 00:21:20|32194.8|32190|32197.8|32193|32197.8|32193|32194.8|32190|3
1652228490000|2022-05-11 00:21:30|32198.8|32194|32197.8|32193|32199.3|32194.5|32197.8|32193|3
1652228500000|2022-05-11 00:21:40|32198.3|32193.5|32197.8|32193|32199.3|32194.5|32197.3|32192.5|0
1652228510000|2022-05-11 00:21:50|32198.3|32193.5|32198.3|32193.5|32198.3|32193.5|32198.3|32193.5|0
1652228520000|2022-05-11 00:22:00|32197.8|32193|32196.3|32191.5|32197.8|32193|32196.3|32191.5|1
1652228540000|2022-05-11 00:22:20|32197.3|32192.5|32196.3|32191.5|32197.3|32192.5|32196.3|32191.5|2
1652228550000|2022-05-11 00:22:30|32195.8|32191|32195.8|32191|32195.8|32191|32195.3|32190.5|3
1652228560000|2022-05-11 00:22:40|32195.3|32190.5|32196.8|32192|32196.8|32192|32195.3|32190.5|2
1652228570000|2022-05-11 00:22:50|32197.3|32192.5|32200.3|32195.5|32200.3|32195.5|32196.8|32192|14
1652228580000|2022-05-11 00:23:00|32199.8|32195|32203.8|32199|32204.3|32199.5|32199.8|32195|4
1652228590000|2022-05-11 00:23:10|32204.8|32200|32203.8|32199|32205.3|32200.5|32203.8|32199|2
1652228600000|2022-05-11 00:23:20|32204.3|32199.5|32203.8|32199|32204.8|32200|32203.3|32198.5|3
1652228610000|2022-05-11 00:23:30|32204.3|32199.5|32202.8|32198|32204.8|32200|32202.8|32198|3
1652228620000|2022-05-11 00:23:40|32202.3|32197.5|32201.8|32197|32202.3|32197.5|32201.8|32197|1
1652228630000|2022-05-11 00:23:50|32201.3|32196.5|32210.8|32206|32213.8|32209|32201.3|32196.5|55
1652228640000|2022-05-11 00:24:00|32209.8|32205|32203.8|32199|32211.8|32207|32202.3|32197.5|10
1652228650000|2022-05-11 00:24:10|32204.3|32199.5|32203.8|32199|32204.8|32200|32203.8|32199|1
1652228660000|2022-05-11 00:24:20|32204.3|32199.5|32201.3|32196.5|32204.3|32199.5|32198.8|32194|5
1652228670000|2022-05-11 00:24:30|32200.8|32196|32201.3|32196.5|32201.8|32197|32200.3|32195.5|1
1652228680000|2022-05-11 00:24:40|32201.8|32197|32204.3|32199.5|32204.3|32199.5|32201.3|32196.5|7
1652228690000|2022-05-11 00:24:50|32205.3|32200.5|32207.3|32202.5|32207.3|32202.5|32205.3|32200.5|1
1652228700000|2022-05-11 00:25:00|32206.8|32202|32202.8|32198|32206.8|32202|32201.8|32197|7
1652228710000|2022-05-11 00:25:10|32203.3|32198.5|32205.8|32201|32208.3|32203.5|32203.3|32198.5|5
1652228720000|2022-05-11 00:25:20|32206.3|32201.5|32207.8|32203|32210.8|32206|32205.8|32201|3
1652228730000|2022-05-11 00:25:30|32207.3|32202.5|32207.8|32203|32210.8|32206|32206.8|32202|7
1652228740000|2022-05-11 00:25:40|32208.3|32203.5|32209.3|32204.5|32209.8|32205|32208.3|32203.5|3
1652228750000|2022-05-11 00:25:50|32208.8|32204|32208.3|32203.5|32209.3|32204.5|32206.3|32201.5|9
1652228760000|2022-05-11 00:26:00|32208.8|32204|32204.8|32200|32209.3|32204.5|32204.8|32200|3
1652228770000|2022-05-11 00:26:10|32203.8|32199|32202.8|32198|32204.3|32199.5|32202.8|32198|2
1652228780000|2022-05-11 00:26:20|32203.3|32198.5|32201.8|32197|32203.3|32198.5|32201.3|32196.5|2
1652228790000|2022-05-11 00:26:30|32201.3|32196.5|32201.8|32197|32202.3|32197.5|32201.3|32196.5|0
1652228800000|2022-05-11 00:26:40|32202.3|32197.5|32204.3|32199.5|32205.8|32201|32202.3|32197.5|4
1652228810000|2022-05-11 00:26:50|32203.8|32199|32202.3|32197.5|32203.8|32199|32201.8|32197|2
1652228820000|2022-05-11 00:27:00|32201.8|32197|32202.3|32197.5|32203.3|32198.5|32199.3|32194.5|5
1652228830000|2022-05-11 00:27:10|32202.8|32198|32201.8|32197|32202.8|32198|32201.8|32197|0
1652228840000|2022-05-11 00:27:20|32202.8|32198|32202.8|32198|32202.8|32198|32202.8|32198|2
1652228850000|2022-05-11 00:27:30|32202.3|32197.5|32201.8|32197|32202.3|32197.5|32200.8|32196|1
1652228860000|2022-05-11 00:27:40|32201.3|32196.5|32200.8|32196|32201.3|32196.5|32200.8|32196|1
1652228870000|2022-05-11 00:27:50|32200.3|32195.5|32198.8|32194|32200.3|32195.5|32198.3|32193.5|7
1652228880000|2022-05-11 00:28:00|32196.8|32192|32194.3|32189.5|32197.8|32193|32194.3|32189.5|5
1652228890000|2022-05-11 00:28:10|32193.8|32189|32194.8|32190|32194.8|32190|32191.8|32187|10
1652228900000|2022-05-11 00:28:20|32195.3|32190.5|32196.8|32192|32197.8|32193|32194.8|32190|1
1652228910000|2022-05-11 00:28:30|32197.3|32192.5|32196.3|32191.5|32198.3|32193.5|32195.8|32191|7
1652228920000|2022-05-11 00:28:40|32195.8|32191|32193.8|32189|32195.8|32191|32193.3|32188.5|1
1652228930000|2022-05-11 00:28:50|32193.3|32188.5|32193.8|32189|32193.8|32189|32193.3|32188.5|0
1652228940000|2022-05-11 00:29:00|32194.3|32189.5|32194.3|32189.5|32194.3|32189.5|32193.8|32189|1
1652228950000|2022-05-11 00:29:10|32193.8|32189|32188.3|32183.5|32193.8|32189|32188.3|32183.5|14
1652228960000|2022-05-11 00:29:20|32187.8|32183|32187.3|32182.5|32187.8|32183|32186.3|32181.5|24
1652228970000|2022-05-11 00:29:30|32187.8|32183|32187.3|32182.5|32188.3|32183.5|32187.3|32182.5|0
1652228980000|2022-05-11 00:29:40|32186.8|32182|32185.3|32180.5|32187.8|32183|32184.8|32180|6
1652228990000|2022-05-11 00:29:50|32185.8|32181|32186.3|32181.5|32187.8|32183|32184.8|32180|8
1652229000000|2022-05-11 00:30:00|32185.8|32181|32184.8|32180|32187.3|32182.5|32184.8|32180|8
1652229010000|2022-05-11 00:30:10|32185.3|32180.5|32185.3|32180.5|32185.3|32180.5|32182.3|32177.5|24
1652229020000|2022-05-11 00:30:20|32185.8|32181|32184.3|32179.5|32185.8|32181|32184.3|32179.5|1
1652229030000|2022-05-11 00:30:30|32182.8|32178|32181.8|32177|32183.3|32178.5|32181.3|32176.5|6
1652229040000|2022-05-11 00:30:40|32182.3|32177.5|32180.8|32176|32182.3|32177.5|32180.3|32175.5|2
1652229050000|2022-05-11 00:30:50|32180.3|32175.5|32179.8|32175|32181.3|32176.5|32176.8|32172|30
1652229060000|2022-05-11 00:31:00|32180.3|32175.5|32177.8|32173|32181.8|32177|32177.3|32172.5|9
1652229070000|2022-05-11 00:31:10|32178.3|32173.5|32179.8|32175|32180.3|32175.5|32178.3|32173.5|2
1652229080000|2022-05-11 00:31:20|32180.3|32175.5|32182.3|32177.5|32183.8|32179|32180.3|32175.5|8
1652229090000|2022-05-11 00:31:30|32181.3|32176.5|32181.3|32176.5|32181.3|32176.5|32179.8|32175|2
1652229100000|2022-05-11 00:31:40|32180.8|32176|32179.8|32175|32180.8|32176|32179.3|32174.5|0
1652229110000|2022-05-11 00:31:50|32180.3|32175.5|32181.3|32176.5|32181.3|32176.5|32179.8|32175|1
1652229120000|2022-05-11 00:32:00|32180.8|32176|32181.8|32177|32184.3|32179.5|32180.8|32176|5
1652229130000|2022-05-11 00:32:10|32181.3|32176.5|32183.3|32178.5|32184.3|32179.5|32181.3|32176.5|2
1652229140000|2022-05-11 00:32:20|32182.8|32178|32182.8|32178|32182.8|32178|32182.8|32178|0
1652229150000|2022-05-11 00:32:30|32182.3|32177.5|32178.8|32174|32182.3|32177.5|32178.3|32173.5|5
1652229160000|2022-05-11 00:32:40|32178.3|32173.5|32178.8|32174|32178.8|32174|32176.8|32172|5
1652229170000|2022-05-11 00:32:50|32179.3|32174.5|32180.3|32175.5|32180.3|32175.5|32179.3|32174.5|0
1652229180000|2022-05-11 00:33:00|32180.8|32176|32179.8|32175|32180.8|32176|32179.8|32175|1
1652229190000|2022-05-11 00:33:10|32179.3|32174.5|32177.3|32172.5|32179.3|32174.5|32176.8|32172|1
1652229200000|2022-05-11 00:33:20|32177.8|32173|32176.8|32172|32177.8|32173|32172.8|32168|20
1652229210000|2022-05-11 00:33:30|32176.3|32171.5|32176.8|32172|32176.8|32172|32175.3|32170.5|0
1652229220000|2022-05-11 00:33:40|32176.3|32171.5|32177.3|32172.5|32177.3|32172.5|32175.8|32171|2
1652229230000|2022-05-11 00:33:50|32177.8|32173|32180.8|32176|32180.8|32176|32177.8|32173|1
1652229240000|2022-05-11 00:34:00|32180.3|32175.5|32180.8|32176|32181.3|32176.5|32180.3|32175.5|1
1652229250000|2022-05-11 00:34:10|32180.3|32175.5|32180.8|32176|32180.8|32176|32179.8|32175|2
1652229260000|2022-05-11 00:34:20|32180.3|32175.5|32180.8|32176|32183.8|32179|32180.3|32175.5|5
1652229270000|2022-05-11 00:34:30|32181.8|32177|32192.3|32187.5|32192.3|32187.5|32181.3|32176.5|3
1652229280000|2022-05-11 00:34:40|32191.8|32187|32190.8|32186|32191.8|32187|32189.3|32184.5|11
1652229290000|2022-05-11 00:34:50|32190.3|32185.5|32189.8|32185|32192.8|32188|32189.8|32185|2
1652229300000|2022-05-11 00:35:00|32189.3|32184.5|32186.3|32181.5|32189.8|32185|32185.3|32180.5|7
1652229310000|2022-05-11 00:35:10|32185.8|32181|32182.3|32177.5|32186.3|32181.5|32180.3|32175.5|18
1652229320000|2022-05-11 00:35:20|32181.8|32177|32179.3|32174.5|32181.8|32177|32178.8|32174|2
1652229330000|2022-05-11 00:35:30|32179.8|32175|32180.3|32175.5|32180.8|32176|32178.8|32174|4
1652229340000|2022-05-11 00:35:40|32179.8|32175|32179.8|32175|32180.8|32176|32179.3|32174.5|2
1652229350000|2022-05-11 00:35:50|32180.3|32175.5|32177.3|32172.5|32180.8|32176|32177.3|32172.5|1
1652229360000|2022-05-11 00:36:00|32176.8|32172|32180.3|32175.5|32180.3|32175.5|32176.8|32172|4
1652229370000|2022-05-11 00:36:10|32179.8|32175|32175.8|32171|32179.8|32175|32173.3|32168.5|47
1652229380000|2022-05-11 00:36:20|32176.3|32171.5|32176.8|32172|32176.8|32172|32175.8|32171|1
1652229390000|2022-05-11 00:36:30|32176.3|32171.5|32176.8|32172|32177.8|32173|32176.3|32171.5|4
1652229410000|2022-05-11 00:36:50|32177.3|32172.5|32178.3|32173.5|32180.3|32175.5|32177.3|32172.5|7
1652229420000|2022-05-11 00:37:00|32177.8|32173|32174.8|32170|32178.3|32173.5|32174.8|32170|0
1652229430000|2022-05-11 00:37:10|32175.3|32170.5|32175.8|32171|32177.3|32172.5|32174.8|32170|2
1652229440000|2022-05-11 00:37:20|32175.3|32170.5|32175.8|32171|32175.8|32171|32175.3|32170.5|0
1652229450000|2022-05-11 00:37:30|32176.3|32171.5|32173.8|32169|32176.3|32171.5|32173.8|32169|11
1652229460000|2022-05-11 00:37:40|32174.3|32169.5|32175.8|32171|32175.8|32171|32174.3|32169.5|0
1652229470000|2022-05-11 00:37:50|32175.3|32170.5|32176.8|32172|32176.8|32172|32174.8|32170|3
1652229480000|2022-05-11 00:38:00|32176.3|32171.5|32174.8|32170|32176.3|32171.5|32173.8|32169|2
1652229490000|2022-05-11 00:38:10|32175.3|32170.5|32175.8|32171|32179.3|32174.5|32174.8|32170|2
1652229500000|2022-05-11 00:38:20|32175.3|32170.5|32177.3|32172.5|32177.3|32172.5|32175.3|32170.5|0
1652229510000|2022-05-11 00:38:30|32176.8|32172|32175.8|32171|32176.8|32172|32175.8|32171|1
1652229520000|2022-05-11 00:38:40|32175.3|32170.5|32176.3|32171.5|32176.3|32171.5|32175.3|32170.5|2
1652229530000|2022-05-11 00:38:50|32175.8|32171|32177.3|32172.5|32177.3|32172.5|32175.3|32170.5|2
1652229540000|2022-05-11 00:39:00|32177.8|32173|32174.8|32170|32177.8|32173|32173.8|32169|9
1652229550000|2022-05-11 00:39:10|32175.3|32170.5|32173.8|32169|32175.3|32170.5|32173.8|32169|2
1652229560000|2022-05-11 00:39:20|32173.3|32168.5|32175.3|32170.5|32175.8|32171|32171.8|32167|5
1652229570000|2022-05-11 00:39:30|32175.8|32171|32175.3|32170.5|32175.8|32171|32174.8|32170|0
1652229580000|2022-05-11 00:39:40|32174.8|32170|32168.8|32164|32174.8|32170|32168.8|32164|5
1652229590000|2022-05-11 00:39:50|32168.3|32163.5|32169.3|32164.5|32169.3|32164.5|32166.3|32161.5|9
1652229600000|2022-05-11 00:40:00|32168.8|32164|32167.8|32163|32169.3|32164.5|32167.3|32162.5|4
1652229610000|2022-05-11 00:40:10|32167.3|32162.5|32169.8|32165|32170.3|32165.5|32167.3|32162.5|0
1652229620000|2022-05-11 00:40:20|32169.3|32164.5|32166.8|32162|32169.3|32164.5|32166.3|32161.5|3
1652229630000|2022-05-11 00:40:30|32166.3|32161.5|32158.8|32154|32166.3|32161.5|32155.3|32150.5|9
1652229640000|2022-05-11 00:40:40|32158.3|32153.5|32158.3|32153.5|32160.8|32156|32157.8|32153|0
1652229650000|2022-05-11 00:40:50|32157.8|32153|32159.8|32155|32159.8|32155|32153.3|32148.5|9
1652229660000|2022-05-11 00:41:00|32159.3|32154.5|32155.8|32151|32159.8|32155|32155.3|32150.5|4
1652229670000|2022-05-11 00:41:10|32155.3|32150.5|32155.8|32151|32156.8|32152|32153.3|32148.5|1
1652229680000|2022-05-11 00:41:20|32155.3|32150.5|32153.8|32149|32155.3|32150.5|32153.8|32149|3
1652229690000|2022-05-11 00:41:30|32154.3|32149.5|32156.8|32152|32156.8|32152|32153.8|32149|4
1652229700000|2022-05-11 00:41:40|32157.3|32152.5|32157.8|32153|32158.3|32153.5|32157.3|32152.5|1
1652229710000|2022-05-11 00:41:50|32158.3|32153.5|32157.8|32153|32158.3|32153.5|32157.8|32153|0
1652229720000|2022-05-11 00:42:00|32157.3|32152.5|32155.8|32151|32157.3|32152.5|32155.8|32151|2
1652229730000|2022-05-11 00:42:10|32155.3|32150.5|32158.8|32154|32159.8|32155|32153.3|32148.5|7
1652229740000|2022-05-11 00:42:20|32159.3|32154.5|32158.8|32154|32159.8|32155|32158.8|32154|0
1652229750000|2022-05-11 00:42:30|32159.3|32154.5|32151.8|32147|32159.3|32154.5|32151.8|32147|20
1652229760000|2022-05-11 00:42:40|32152.3|32147.5|32153.3|32148.5|32154.8|32150|32152.3|32147.5|1
1652229770000|2022-05-11 00:42:50|32153.8|32149|32155.8|32151|32155.8|32151|32153.8|32149|0
1652229780000|2022-05-11 00:43:00|32156.3|32151.5|32153.3|32148.5|32156.3|32151.5|32153.3|32148.5|2
1652229790000|2022-05-11 00:43:10|32152.8|32148|32153.3|32148.5|32153.3|32148.5|32151.8|32147|1
1652229800000|2022-05-11 00:43:20|32153.8|32149|32156.3|32151.5|32156.8|32152|32153.8|32149|3
1652229810000|2022-05-11 00:43:30|32155.8|32151|32154.8|32150|32155.8|32151|32154.8|32150|0
1652229820000|2022-05-11 00:43:40|32155.8|32151|32153.8|32149|32155.8|32151|32153.8|32149|4
1652229830000|2022-05-11 00:43:50|32154.3|32149.5|32155.8|32151|32156.8|32152|32154.3|32149.5|2
1652229840000|2022-05-11 00:44:00|32155.3|32150.5|32154.3|32149.5|32155.3|32150.5|32153.8|32149|1
1652229850000|2022-05-11 00:44:10|32154.8|32150|32156.8|32152|32156.8|32152|32154.3|32149.5|1
1652229860000|2022-05-11 00:44:20|32156.3|32151.5|32153.3|32148.5|32156.8|32152|32153.3|32148.5|8
1652229870000|2022-05-11 00:44:30|32151.8|32147|32152.8|32148|32152.8|32148|32151.8|32147|4
1652229880000|2022-05-11 00:44:40|32152.3|32147.5|32151.8|32147|32152.8|32148|32151.8|32147|0
1652229890000|2022-05-11 00:44:50|32152.3|32147.5|32152.8|32148|32154.8|32150|32152.3|32147.5|6
1652229900000|2022-05-11 00:45:00|32152.3|32147.5|32148.8|32144|32152.3|32147.5|32148.8|32144|8
1652229910000|2022-05-11 00:45:10|32149.3|32144.5|32144.8|32140|32152.3|32147.5|32144.8|32140|18
1652229920000|2022-05-11 00:45:20|32145.8|32141|32148.8|32144|32148.8|32144|32144.3|32139.5|4
1652229930000|2022-05-11 00:45:30|32148.3|32143.5|32143.3|32138.5|32148.3|32143.5|32142.3|32137.5|8
1652229940000|2022-05-11 00:45:40|32142.8|32138|32137.3|32132.5|32144.3|32139.5|32137.3|32132.5|9
1652229950000|2022-05-11 00:45:50|32137.8|32133|32139.3|32134.5|32139.3|32134.5|32137.8|32133|2
1652229960000|2022-05-11 00:46:00|32139.8|32135|32139.8|32135|32139.8|32135|32139.8|32135|2
1652229970000|2022-05-11 00:46:10|32139.3|32134.5|32139.3|32134.5|32139.3|32134.5|32139.3|32134.5|0
1652229980000|2022-05-11 00:46:20|32137.8|32133|32137.8|32133|32138.8|32134|32135.8|32131|8
1652229990000|2022-05-11 00:46:30|32138.3|32133.5|32136.3|32131.5|32138.3|32133.5|32136.3|32131.5|1
1652230000000|2022-05-11 00:46:40|32134.8|32130|32135.8|32131|32135.8|32131|32134.3|32129.5|6
1652230010000|2022-05-11 00:46:50|32135.3|32130.5|32133.3|32128.5|32135.3|32130.5|32133.3|32128.5|1
1652230020000|2022-05-11 00:47:00|32133.8|32129|32134.3|32129.5|32134.8|32130|32133.8|32129|0
1652230030000|2022-05-11 00:47:10|32134.8|32130|32134.8|32130|32134.8|32130|32134.8|32130|0
1652230040000|2022-05-11 00:47:20|32134.3|32129.5|32133.8|32129|32134.3|32129.5|32133.8|32129|0
1652230050000|2022-05-11 00:47:30|32134.8|32130|32132.3|32127.5|32134.8|32130|32131.8|32127|1
1652230060000|2022-05-11 00:47:40|32131.8|32127|32131.8|32127|32132.3|32127.5|32131.3|32126.5|0
1652230070000|2022-05-11 00:47:50|32132.8|32128|32136.3|32131.5|32136.3|32131.5|32132.8|32128|4
1652230080000|2022-05-11 00:48:00|32135.8|32131|32134.3|32129.5|32135.8|32131|32131.8|32127|1
1652230090000|2022-05-11 00:48:10|32134.8|32130|32134.8|32130|32135.8|32131|32134.3|32129.5|3
1652230100000|2022-05-11 00:48:20|32135.3|32130.5|32135.8|32131|32135.8|32131|32134.8|32130|1
1652230110000|2022-05-11 00:48:30|32135.3|32130.5|32136.3|32131.5|32136.8|32132|32135.3|32130.5|1
1652230120000|2022-05-11 00:48:40|32135.8|32131|32136.8|32132|32136.8|32132|32135.8|32131|2
1652230130000|2022-05-11 00:48:50|32136.3|32131.5|32133.3|32128.5|32136.8|32132|32132.8|32128|3
1652230140000|2022-05-11 00:49:00|32133.8|32129|32133.3|32128.5|32133.8|32129|32133.3|32128.5|0
1652230150000|2022-05-11 00:49:10|32133.8|32129|32122.3|32117.5|32133.8|32129|32119.8|32115|17
1652230160000|2022-05-11 00:49:20|32122.8|32118|32126.8|32122|32127.3|32122.5|32122.8|32118|4
1652230170000|2022-05-11 00:49:30|32126.3|32121.5|32127.8|32123|32127.8|32123|32125.8|32121|0
1652230180000|2022-05-11 00:49:40|32128.3|32123.5|32127.8|32123|32128.3|32123.5|32126.3|32121.5|0
1652230190000|2022-05-11 00:49:50|32127.3|32122.5|32127.8|32123|32128.3|32123.5|32127.3|32122.5|2
1652230200000|2022-05-11 00:50:00|32127.3|32122.5|32122.8|32118|32127.3|32122.5|32122.8|32118|2
1652230210000|2022-05-11 00:50:10|32122.3|32117.5|32123.8|32119|32123.8|32119|32122.3|32117.5|6
1652230220000|2022-05-11 00:50:20|32124.3|32119.5|32126.8|32122|32126.8|32122|32124.3|32119.5|1
1652230230000|2022-05-11 00:50:30|32127.8|32123|32126.8|32122|32128.3|32123.5|32126.8|32122|1
1652230240000|2022-05-11 00:50:40|32127.3|32122.5|32127.3|32122.5|32127.8|32123|32126.8|32122|3
1652230250000|2022-05-11 00:50:50|32126.8|32122|32125.3|32120.5|32127.8|32123|32125.3|32120.5|1
1652230260000|2022-05-11 00:51:00|32124.8|32120|32117.8|32113|32125.3|32120.5|32117.8|32113|7
1652230270000|2022-05-11 00:51:10|32118.3|32113.5|32118.8|32114|32119.8|32115|32117.8|32113|7
1652230280000|2022-05-11 00:51:20|32118.3|32113.5|32117.8|32113|32118.3|32113.5|32116.3|32111.5|7
1652230290000|2022-05-11 00:51:30|32118.8|32114|32119.8|32115|32119.8|32115|32118.3|32113.5|5
1652230300000|2022-05-11 00:51:40|32118.8|32114|32118.3|32113.5|32119.8|32115|32118.3|32113.5|5
1652230310000|2022-05-11 00:51:50|32117.8|32113|32118.8|32114|32120.3|32115.5|32117.8|32113|1
1652230320000|2022-05-11 00:52:00|32119.3|32114.5|32117.3|32112.5|32119.8|32115|32116.8|32112|2
1652230330000|2022-05-11 00:52:10|32116.8|32112|32119.8|32115|32119.8|32115|32116.8|32112|1
1652230340000|2022-05-11 00:52:20|32120.3|32115.5|32117.8|32113|32120.3|32115.5|32117.8|32113|0
1652230350000|2022-05-11 00:52:30|32117.3|32112.5|32116.3|32111.5|32118.8|32114|32116.3|32111.5|1
1652230360000|2022-05-11 00:52:40|32117.8|32113|32117.3|32112.5|32119.8|32115|32117.3|32112.5|1
1652230370000|2022-05-11 00:52:50|32116.8|32112|32122.8|32118|32123.3|32118.5|32116.8|32112|7
1652230380000|2022-05-11 00:53:00|32123.3|32118.5|32126.8|32122|32128.3|32123.5|32123.3|32118.5|3
1652230390000|2022-05-11 00:53:10|32127.3|32122.5|32116.8|32112|32128.3|32123.5|32116.8|32112|44
1652230400000|2022-05-11 00:53:20|32117.3|32112.5|32116.8|32112|32117.3|32112.5|32115.8|32111|3
1652230410000|2022-05-11 00:53:30|32116.3|32111.5|32117.8|32113|32117.8|32113|32115.3|32110.5|4
1652230420000|2022-05-11 00:53:40|32118.3|32113.5|32121.3|32116.5|32121.3|32116.5|32117.8|32113|2
1652230430000|2022-05-11 00:53:50|32121.8|32117|32124.8|32120|32124.8|32120|32121.8|32117|0
1652230440000|2022-05-11 00:54:00|32125.3|32120.5|32133.3|32128.5|32133.3|32128.5|32124.3|32119.5|4
1652230450000|2022-05-11 00:54:10|32132.8|32128|32129.8|32125|32133.3|32128.5|32129.8|32125|2
1652230460000|2022-05-11 00:54:20|32128.3|32123.5|32129.3|32124.5|32132.8|32128|32128.3|32123.5|4
1652230470000|2022-05-11 00:54:30|32129.8|32125|32132.3|32127.5|32132.3|32127.5|32129.8|32125|1
1652230480000|2022-05-11 00:54:40|32131.8|32127|32131.8|32127|32131.8|32127|32130.8|32126|0
1652230490000|2022-05-11 00:54:50|32131.3|32126.5|32132.8|32128|32133.3|32128.5|32130.3|32125.5|3
1652230500000|2022-05-11 00:55:00|32133.3|32128.5|32133.8|32129|32133.8|32129|32131.3|32126.5|4
1652230510000|2022-05-11 00:55:10|32134.3|32129.5|32140.3|32135.5|32140.3|32135.5|32134.3|32129.5|1
1652230520000|2022-05-11 00:55:20|32140.8|32136|32143.8|32139|32145.3|32140.5|32140.8|32136|8
1652230530000|2022-05-11 00:55:30|32143.3|32138.5|32143.3|32138.5|32143.8|32139|32140.8|32136|4
1652230540000|2022-05-11 00:55:40|32142.8|32138|32143.8|32139|32143.8|32139|32142.8|32138|1
1652230550000|2022-05-11 00:55:50|32143.3|32138.5|32145.3|32140.5|32145.3|32140.5|32143.3|32138.5|6
1652230560000|2022-05-11 00:56:00|32145.8|32141|32142.8|32138|32145.8|32141|32141.8|32137|2
1652230570000|2022-05-11 00:56:10|32145.3|32140.5|32149.3|32144.5|32149.3|32144.5|32144.8|32140|2
1652230580000|2022-05-11 00:56:20|32150.3|32145.5|32156.3|32151.5|32156.3|32151.5|32150.3|32145.5|8
1652230590000|2022-05-11 00:56:30|32156.8|32152|32161.8|32157|32161.8|32157|32156.8|32152|13
1652230600000|2022-05-11 00:56:40|32160.8|32156|32159.8|32155|32162.3|32157.5|32158.8|32154|7
1652230610000|2022-05-11 00:56:50|32160.3|32155.5|32155.8|32151|32160.8|32156|32155.8|32151|5
1652230620000|2022-05-11 00:57:00|32155.3|32150.5|32154.8|32150|32158.3|32153.5|32154.3|32149.5|6
1652230630000|2022-05-11 00:57:10|32155.3|32150.5|32153.8|32149|32155.3|32150.5|32153.8|32149|0
1652230640000|2022-05-11 00:57:20|32154.3|32149.5|32153.3|32148.5|32154.8|32150|32152.8|32148|3
1652230650000|2022-05-11 00:57:30|32152.8|32148|32148.3|32143.5|32153.3|32148.5|32147.3|32142.5|6
1652230660000|2022-05-11 00:57:40|32147.8|32143|32148.3|32143.5|32148.3|32143.5|32146.3|32141.5|2
1652230670000|2022-05-11 00:57:50|32147.8|32143|32148.8|32144|32148.8|32144|32147.3|32142.5|2
1652230680000|2022-05-11 00:58:00|32147.8|32143|32148.8|32144|32148.8|32144|32147.3|32142.5|1
1652230690000|2022-05-11 00:58:10|32149.3|32144.5|32151.3|32146.5|32154.3|32149.5|32149.3|32144.5|6
1652230700000|2022-05-11 00:58:20|32151.8|32147|32148.8|32144|32152.8|32148|32148.8|32144|4
1652230710000|2022-05-11 00:58:30|32148.3|32143.5|32142.3|32137.5|32148.3|32143.5|32140.3|32135.5|10
1652230720000|2022-05-11 00:58:40|32141.8|32137|32140.3|32135.5|32141.8|32137|32140.3|32135.5|0
1652230730000|2022-05-11 00:58:50|32139.8|32135|32144.3|32139.5|32145.3|32140.5|32139.3|32134.5|2
1652230740000|2022-05-11 00:59:00|32143.3|32138.5|32143.8|32139|32144.8|32140|32142.8|32138|3
1652230750000|2022-05-11 00:59:10|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|32143.8|32139|1
1652230760000|2022-05-11 00:59:20|32144.8|32140|32146.3|32141.5|32146.8|32142|32144.8|32140|1
1652230770000|2022-05-11 00:59:30|32146.8|32142|32148.8|32144|32149.3|32144.5|32146.8|32142|4
1652230780000|2022-05-11 00:59:40|32148.3|32143.5|32145.3|32140.5|32148.8|32144|32145.3|32140.5|3
1652230790000|2022-05-11 00:59:50|32145.8|32141|32141.8|32137|32145.8|32141|32141.8|32137|1
1652230800000|2022-05-11 01:00:00|32142.3|32137.5|32144.3|32139.5|32145.8|32141|32142.3|32137.5|6
1652230810000|2022-05-11 01:00:10|32144.8|32140|32141.8|32137|32144.8|32140|32140.8|32136|2
1652230820000|2022-05-11 01:00:20|32142.8|32138|32132.8|32128|32142.8|32138|32132.3|32127.5|4
1652230830000|2022-05-11 01:00:30|32132.3|32127.5|32130.8|32126|32132.8|32128|32130.8|32126|5
1652230840000|2022-05-11 01:00:40|32131.3|32126.5|32130.8|32126|32132.3|32127.5|32129.8|32125|3
1652230850000|2022-05-11 01:00:50|32129.8|32125|32136.8|32132|32136.8|32132|32129.8|32125|4
1652230860000|2022-05-11 01:01:00|32137.8|32133|32133.8|32129|32138.3|32133.5|32133.8|32129|3
1652230870000|2022-05-11 01:01:10|32133.3|32128.5|32130.3|32125.5|32133.8|32129|32126.8|32122|4
1652230880000|2022-05-11 01:01:20|32130.8|32126|32129.8|32125|32132.3|32127.5|32129.8|32125|1
1652230890000|2022-05-11 01:01:30|32129.3|32124.5|32134.8|32130|32135.3|32130.5|32128.3|32123.5|3
1652230900000|2022-05-11 01:01:40|32134.3|32129.5|32127.8|32123|32134.3|32129.5|32126.8|32122|1
1652230910000|2022-05-11 01:01:50|32127.3|32122.5|32128.8|32124|32131.3|32126.5|32127.3|32122.5|0
1652230920000|2022-05-11 01:02:00|32128.3|32123.5|32117.3|32112.5|32128.3|32123.5|32115.3|32110.5|18
1652230930000|2022-05-11 01:02:10|32117.8|32113|32117.8|32113|32119.8|32115|32116.8|32112|7
1652230940000|2022-05-11 01:02:20|32119.3|32114.5|32121.3|32116.5|32121.8|32117|32118.3|32113.5|4
1652230950000|2022-05-11 01:02:30|32120.8|32116|32120.3|32115.5|32123.3|32118.5|32120.3|32115.5|0
1652230960000|2022-05-11 01:02:40|32120.8|32116|32128.3|32123.5|32128.3|32123.5|32120.3|32115.5|3
1652230970000|2022-05-11 01:02:50|32127.8|32123|32125.8|32121|32127.8|32123|32125.3|32120.5|2
1652230980000|2022-05-11 01:03:00|32126.3|32121.5|32127.3|32122.5|32128.8|32124|32126.3|32121.5|0
1652230990000|2022-05-11 01:03:10|32128.8|32124|32128.8|32124|32130.3|32125.5|32127.8|32123|4
1652231000000|2022-05-11 01:03:20|32129.3|32124.5|32128.3|32123.5|32131.8|32127|32126.8|32122|1
1652231010000|2022-05-11 01:03:30|32127.8|32123|32128.3|32123.5|32128.8|32124|32126.3|32121.5|6
1652231020000|2022-05-11 01:03:40|32128.8|32124|32128.8|32124|32128.8|32124|32126.8|32122|0
1652231030000|2022-05-11 01:03:50|32128.3|32123.5|32129.8|32125|32132.3|32127.5|32128.3|32123.5|2
1652231040000|2022-05-11 01:04:00|32128.8|32124|32130.8|32126|32130.8|32126|32128.8|32124|2
1652231050000|2022-05-11 01:04:10|32130.3|32125.5|32135.8|32131|32137.3|32132.5|32130.3|32125.5|0
1652231060000|2022-05-11 01:04:20|32136.3|32131.5|32137.3|32132.5|32137.8|32133|32135.8|32131|0
1652231070000|2022-05-11 01:04:30|32137.8|32133|32137.8|32133|32137.8|32133|32137.3|32132.5|0
1652231080000|2022-05-11 01:04:40|32137.3|32132.5|32138.8|32134|32140.3|32135.5|32136.8|32132|2
1652231090000|2022-05-11 01:04:50|32137.3|32132.5|32139.3|32134.5|32139.8|32135|32136.3|32131.5|4
1652231100000|2022-05-11 01:05:00|32138.8|32134|32134.8|32130|32138.8|32134|32132.8|32128|4
1652231110000|2022-05-11 01:05:10|32135.3|32130.5|32137.8|32133|32138.3|32133.5|32135.3|32130.5|3
1652231120000|2022-05-11 01:05:20|32138.3|32133.5|32144.3|32139.5|32145.3|32140.5|32138.3|32133.5|5
1652231130000|2022-05-11 01:05:30|32143.8|32139|32139.8|32135|32143.8|32139|32139.8|32135|0
1652231140000|2022-05-11 01:05:40|32139.3|32134.5|32138.8|32134|32139.8|32135|32136.8|32132|2
1652231150000|2022-05-11 01:05:50|32138.3|32133.5|32140.3|32135.5|32141.3|32136.5|32138.3|32133.5|2
1652231160000|2022-05-11 01:06:00|32140.8|32136|32144.8|32140|32145.8|32141|32140.8|32136|1
1652231170000|2022-05-11 01:06:10|32143.8|32139|32143.3|32138.5|32144.3|32139.5|32143.3|32138.5|0
1652231180000|2022-05-11 01:06:20|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|32144.3|32139.5|2
1652231190000|2022-05-11 01:06:30|32143.8|32139|32142.3|32137.5|32144.3|32139.5|32142.3|32137.5|0
1652231200000|2022-05-11 01:06:40|32141.8|32137|32136.3|32131.5|32141.8|32137|32136.3|32131.5|2
1652231210000|2022-05-11 01:06:50|32136.8|32132|32134.3|32129.5|32136.8|32132|32134.3|32129.5|0
1652231220000|2022-05-11 01:07:00|32133.8|32129|32130.8|32126|32133.8|32129|32130.3|32125.5|3
1652231230000|2022-05-11 01:07:10|32131.8|32127|32133.3|32128.5|32133.8|32129|32131.3|32126.5|3
1652231240000|2022-05-11 01:07:20|32132.8|32128|32131.8|32127|32133.3|32128.5|32127.8|32123|8
1652231250000|2022-05-11 01:07:30|32132.8|32128|32132.8|32128|32133.3|32128.5|32132.8|32128|1
1652231260000|2022-05-11 01:07:40|32135.3|32130.5|32136.8|32132|32137.8|32133|32134.8|32130|6
1652231270000|2022-05-11 01:07:50|32137.3|32132.5|32135.8|32131|32137.8|32133|32135.8|32131|0
1652231280000|2022-05-11 01:08:00|32135.3|32130.5|32135.8|32131|32136.8|32132|32135.3|32130.5|3
1652231290000|2022-05-11 01:08:10|32134.8|32130|32127.8|32123|32134.8|32130|32127.8|32123|4
1652231300000|2022-05-11 01:08:20|32128.3|32123.5|32129.3|32124.5|32130.3|32125.5|32127.8|32123|2
1652231310000|2022-05-11 01:08:30|32130.3|32125.5|32133.3|32128.5|32133.8|32129|32129.8|32125|2
1652231320000|2022-05-11 01:08:40|32132.8|32128|32132.8|32128|32132.8|32128|32132.3|32127.5|0
1652231330000|2022-05-11 01:08:50|32132.3|32127.5|32132.8|32128|32133.3|32128.5|32130.3|32125.5|0
1652231340000|2022-05-11 01:09:00|32133.3|32128.5|32132.8|32128|32134.8|32130|32132.3|32127.5|1
1652231350000|2022-05-11 01:09:10|32133.3|32128.5|32129.8|32125|32134.8|32130|32129.8|32125|1
1652231360000|2022-05-11 01:09:20|32129.3|32124.5|32129.3|32124.5|32129.3|32124.5|32128.8|32124|2
1652231370000|2022-05-11 01:09:30|32128.8|32124|32130.8|32126|32130.8|32126|32128.8|32124|0
1652231380000|2022-05-11 01:09:40|32130.3|32125.5|32130.3|32125.5|32131.8|32127|32130.3|32125.5|1
1652231390000|2022-05-11 01:09:50|32129.8|32125|32128.8|32124|32129.8|32125|32127.8|32123|1
1652231400000|2022-05-11 01:10:00|32129.3|32124.5|32127.3|32122.5|32130.8|32126|32127.3|32122.5|3
1652231410000|2022-05-11 01:10:10|32127.8|32123|32121.8|32117|32127.8|32123|32121.3|32116.5|10
1652231420000|2022-05-11 01:10:20|32122.3|32117.5|32123.8|32119|32125.8|32121|32122.3|32117.5|3
1652231430000|2022-05-11 01:10:30|32123.3|32118.5|32124.3|32119.5|32125.8|32121|32117.3|32112.5|23
1652231440000|2022-05-11 01:10:40|32124.8|32120|32126.8|32122|32126.8|32122|32123.8|32119|1
1652231450000|2022-05-11 01:10:50|32126.3|32121.5|32126.3|32121.5|32129.3|32124.5|32125.8|32121|5
1652231460000|2022-05-11 01:11:00|32126.8|32122|32127.3|32122.5|32127.8|32123|32126.3|32121.5|0
1652231470000|2022-05-11 01:11:10|32126.8|32122|32127.3|32122.5|32127.8|32123|32123.8|32119|1
1652231480000|2022-05-11 01:11:20|32126.8|32122|32128.8|32124|32129.8|32125|32125.3|32120.5|0
1652231490000|2022-05-11 01:11:30|32128.3|32123.5|32124.8|32120|32128.3|32123.5|32124.8|32120|4
1652231500000|2022-05-11 01:11:40|32124.3|32119.5|32124.8|32120|32124.8|32120|32124.3|32119.5|0
1652231510000|2022-05-11 01:11:50|32124.3|32119.5|32124.3|32119.5|32124.3|32119.5|32123.8|32119|0
1652231520000|2022-05-11 01:12:00|32123.8|32119|32121.3|32116.5|32123.8|32119|32120.3|32115.5|1
1652231530000|2022-05-11 01:12:10|32121.8|32117|32115.8|32111|32121.8|32117|32115.3|32110.5|2
1652231540000|2022-05-11 01:12:20|32116.3|32111.5|32119.3|32114.5|32119.3|32114.5|32116.3|32111.5|3
1652231550000|2022-05-11 01:12:30|32119.8|32115|32118.8|32114|32119.8|32115|32113.3|32108.5|7
1652231560000|2022-05-11 01:12:40|32118.3|32113.5|32119.3|32114.5|32119.8|32115|32118.3|32113.5|0
1652231570000|2022-05-11 01:12:50|32118.8|32114|32116.8|32112|32119.3|32114.5|32116.8|32112|3
1652231580000|2022-05-11 01:13:00|32117.3|32112.5|32121.8|32117|32121.8|32117|32116.8|32112|0
1652231590000|2022-05-11 01:13:10|32121.3|32116.5|32123.8|32119|32125.8|32121|32121.3|32116.5|3
1652231600000|2022-05-11 01:13:20|32123.3|32118.5|32125.3|32120.5|32125.8|32121|32123.3|32118.5|0
1652231610000|2022-05-11 01:13:30|32124.8|32120|32127.8|32123|32127.8|32123|32124.3|32119.5|2
1652231620000|2022-05-11 01:13:40|32125.8|32121|32125.8|32121|32125.8|32121|32125.3|32120.5|1
1652231630000|2022-05-11 01:13:50|32126.3|32121.5|32128.3|32123.5|32128.3|32123.5|32125.3|32120.5|2
1652231640000|2022-05-11 01:14:00|32126.3|32121.5|32127.8|32123|32127.8|32123|32126.3|32121.5|3
1652231650000|2022-05-11 01:14:10|32127.3|32122.5|32124.3|32119.5|32127.3|32122.5|32123.8|32119|1
1652231660000|2022-05-11 01:14:20|32123.8|32119|32121.8|32117|32123.8|32119|32121.8|32117|0
1652231670000|2022-05-11 01:14:30|32122.3|32117.5|32118.3|32113.5|32122.3|32117.5|32118.3|32113.5|1
1652231680000|2022-05-11 01:14:40|32118.8|32114|32121.8|32117|32122.3|32117.5|32118.8|32114|2
1652231690000|2022-05-11 01:14:50|32121.3|32116.5|32121.8|32117|32122.3|32117.5|32121.3|32116.5|0
1652231700000|2022-05-11 01:15:00|32122.3|32117.5|32124.8|32120|32124.8|32120|32122.3|32117.5|4
1652231710000|2022-05-11 01:15:10|32124.3|32119.5|32125.3|32120.5|32126.3|32121.5|32124.3|32119.5|0
1652231720000|2022-05-11 01:15:20|32125.8|32121|32126.3|32121.5|32126.3|32121.5|32125.8|32121|3
1652231730000|2022-05-11 01:15:30|32127.8|32123|32128.8|32124|32128.8|32124|32126.8|32122|17
1652231740000|2022-05-11 01:15:40|32129.3|32124.5|32130.3|32125.5|32133.3|32128.5|32129.3|32124.5|6
1652231750000|2022-05-11 01:15:50|32129.8|32125|32129.3|32124.5|32130.8|32126|32128.3|32123.5|3
1652231760000|2022-05-11 01:16:00|32128.8|32124|32133.3|32128.5|32134.8|32130|32128.8|32124|4
1652231770000|2022-05-11 01:16:10|32130.8|32126|32134.8|32130|32134.8|32130|32130.8|32126|0
1652231780000|2022-05-11 01:16:20|32134.3|32129.5|32137.8|32133|32137.8|32133|32133.3|32128.5|1
1652231790000|2022-05-11 01:16:30|32137.3|32132.5|32135.8|32131|32137.3|32132.5|32133.8|32129|1
1652231800000|2022-05-11 01:16:40|32134.3|32129.5|32130.8|32126|32134.3|32129.5|32130.8|32126|2
1652231810000|2022-05-11 01:16:50|32131.3|32126.5|32133.8|32129|32133.8|32129|32130.8|32126|2
1652231820000|2022-05-11 01:17:00|32134.3|32129.5|32138.8|32134|32140.3|32135.5|32133.8|32129|2
1652231830000|2022-05-11 01:17:10|32139.3|32134.5|32140.8|32136|32142.3|32137.5|32139.3|32134.5|3
1652231840000|2022-05-11 01:17:20|32139.3|32134.5|32140.3|32135.5|32140.3|32135.5|32136.3|32131.5|3
1652231850000|2022-05-11 01:17:30|32139.8|32135|32138.3|32133.5|32139.8|32135|32136.3|32131.5|1
1652231860000|2022-05-11 01:17:40|32138.8|32134|32137.3|32132.5|32138.8|32134|32136.8|32132|0
1652231870000|2022-05-11 01:17:50|32137.8|32133|32139.8|32135|32139.8|32135|32136.8|32132|1
1652231880000|2022-05-11 01:18:00|32140.3|32135.5|32139.8|32135|32140.8|32136|32139.3|32134.5|0
1652231890000|2022-05-11 01:18:10|32139.3|32134.5|32145.3|32140.5|32145.3|32140.5|32139.3|32134.5|4
1652231900000|2022-05-11 01:18:20|32145.8|32141|32152.8|32148|32154.8|32150|32145.8|32141|12
1652231910000|2022-05-11 01:18:30|32152.3|32147.5|32154.3|32149.5|32155.8|32151|32152.3|32147.5|5
1652231920000|2022-05-11 01:18:40|32154.8|32150|32155.8|32151|32155.8|32151|32154.8|32150|1
1652231930000|2022-05-11 01:18:50|32156.3|32151.5|32151.8|32147|32156.8|32152|32151.8|32147|9
1652231940000|2022-05-11 01:19:00|32152.3|32147.5|32151.3|32146.5|32152.3|32147.5|32149.8|32145|2
1652231950000|2022-05-11 01:19:10|32150.8|32146|32152.3|32147.5|32153.8|32149|32150.3|32145.5|2
1652231960000|2022-05-11 01:19:20|32151.8|32147|32151.8|32147|32152.8|32148|32149.8|32145|2
1652231970000|2022-05-11 01:19:30|32154.3|32149.5|32154.8|32150|32154.8|32150|32153.8|32149|3
1652231980000|2022-05-11 01:19:40|32157.3|32152.5|32156.8|32152|32157.3|32152.5|32155.3|32150.5|8
1652231990000|2022-05-11 01:19:50|32157.3|32152.5|32152.8|32148|32157.8|32153|32152.8|32148|4
1652232000000|2022-05-11 01:20:00|32152.3|32147.5|32154.8|32150|32155.8|32151|32151.8|32147|3
1652232010000|2022-05-11 01:20:10|32154.3|32149.5|32156.3|32151.5|32156.8|32152|32152.3|32147.5|3
1652232020000|2022-05-11 01:20:20|32155.8|32151|32155.3|32150.5|32156.3|32151.5|32154.3|32149.5|6
1652232030000|2022-05-11 01:20:30|32154.8|32150|32153.8|32149|32155.3|32150.5|32152.8|32148|1
1652232040000|2022-05-11 01:20:40|32154.3|32149.5|32155.8|32151|32156.3|32151.5|32154.3|32149.5|1
1652232050000|2022-05-11 01:20:50|32155.3|32150.5|32155.8|32151|32156.3|32151.5|32155.3|32150.5|6
1652232060000|2022-05-11 01:21:00|32156.8|32152|32157.3|32152.5|32157.8|32153|32155.8|32151|6
1652232070000|2022-05-11 01:21:10|32157.8|32153|32159.3|32154.5|32159.8|32155|32155.8|32151|7
1652232080000|2022-05-11 01:21:20|32159.8|32155|32164.3|32159.5|32165.8|32161|32159.3|32154.5|8
1652232090000|2022-05-11 01:21:30|32163.8|32159|32165.3|32160.5|32165.3|32160.5|32163.3|32158.5|3
1652232100000|2022-05-11 01:21:40|32165.8|32161|32168.3|32163.5|32168.8|32164|32165.3|32160.5|5
1652232110000|2022-05-11 01:21:50|32167.8|32163|32167.3|32162.5|32168.3|32163.5|32166.8|32162|2
1652232120000|2022-05-11 01:22:00|32167.8|32163|32166.3|32161.5|32167.8|32163|32165.3|32160.5|16
1652232130000|2022-05-11 01:22:10|32166.8|32162|32168.3|32163.5|32168.8|32164|32166.8|32162|2
1652232140000|2022-05-11 01:22:20|32166.8|32162|32166.8|32162|32166.8|32162|32166.8|32162|2
1652232150000|2022-05-11 01:22:30|32166.3|32161.5|32172.8|32168|32172.8|32168|32166.3|32161.5|12
1652232160000|2022-05-11 01:22:40|32174.3|32169.5|32181.8|32177|32181.8|32177|32174.3|32169.5|10
1652232170000|2022-05-11 01:22:50|32182.3|32177.5|32185.8|32181|32187.3|32182.5|32182.3|32177.5|9
1652232180000|2022-05-11 01:23:00|32186.3|32181.5|32181.8|32177|32188.3|32183.5|32181.8|32177|10
1652232190000|2022-05-11 01:23:10|32181.3|32176.5|32179.8|32175|32182.3|32177.5|32179.8|32175|4
1652232200000|2022-05-11 01:23:20|32180.3|32175.5|32178.8|32174|32184.3|32179.5|32178.8|32174|3
1652232210000|2022-05-11 01:23:30|32179.3|32174.5|32179.8|32175|32180.8|32176|32178.3|32173.5|0
1652232220000|2022-05-11 01:23:40|32179.3|32174.5|32174.8|32170|32179.3|32174.5|32174.8|32170|5
1652232230000|2022-05-11 01:23:50|32174.3|32169.5|32173.8|32169|32174.3|32169.5|32173.8|32169|0
1652232240000|2022-05-11 01:24:00|32174.3|32169.5|32179.8|32175|32180.8|32176|32173.3|32168.5|13
1652232250000|2022-05-11 01:24:10|32180.3|32175.5|32187.8|32183|32187.8|32183|32176.8|32172|7
1652232260000|2022-05-11 01:24:20|32187.3|32182.5|32185.8|32181|32187.8|32183|32183.8|32179|13
1652232270000|2022-05-11 01:24:30|32186.3|32181.5|32184.3|32179.5|32186.3|32181.5|32182.8|32178|1
1652232280000|2022-05-11 01:24:40|32182.8|32178|32183.8|32179|32184.3|32179.5|32181.8|32177|3
1652232290000|2022-05-11 01:24:50|32183.3|32178.5|32182.3|32177.5|32184.3|32179.5|32180.3|32175.5|3
1652232300000|2022-05-11 01:25:00|32181.8|32177|32179.3|32174.5|32182.8|32178|32179.3|32174.5|4
1652232310000|2022-05-11 01:25:10|32178.8|32174|32182.8|32178|32182.8|32178|32178.3|32173.5|3
1652232320000|2022-05-11 01:25:20|32182.3|32177.5|32180.8|32176|32182.3|32177.5|32180.8|32176|0
1652232330000|2022-05-11 01:25:30|32181.3|32176.5|32179.3|32174.5|32181.3|32176.5|32178.3|32173.5|1
1652232340000|2022-05-11 01:25:40|32178.8|32174|32178.8|32174|32179.3|32174.5|32178.3|32173.5|3
1652232350000|2022-05-11 01:25:50|32178.3|32173.5|32175.8|32171|32178.8|32174|32175.8|32171|4
1652232360000|2022-05-11 01:26:00|32176.3|32171.5|32177.8|32173|32178.8|32174|32176.3|32171.5|1
1652232370000|2022-05-11 01:26:10|32177.3|32172.5|32180.3|32175.5|32180.3|32175.5|32175.8|32171|3
1652232380000|2022-05-11 01:26:20|32180.8|32176|32183.3|32178.5|32183.8|32179|32180.8|32176|1
1652232390000|2022-05-11 01:26:30|32182.3|32177.5|32179.8|32175|32182.3|32177.5|32177.8|32173|1
1652232400000|2022-05-11 01:26:40|32179.3|32174.5|32180.8|32176|32181.3|32176.5|32179.3|32174.5|1
1652232410000|2022-05-11 01:26:50|32181.3|32176.5|32181.3|32176.5|32181.8|32177|32180.8|32176|0
1652232420000|2022-05-11 01:27:00|32180.8|32176|32179.3|32174.5|32181.3|32176.5|32179.3|32174.5|2
1652232430000|2022-05-11 01:27:10|32179.8|32175|32181.8|32177|32181.8|32177|32179.8|32175|0
1652232440000|2022-05-11 01:27:20|32181.3|32176.5|32184.3|32179.5|32184.8|32180|32181.3|32176.5|0
1652232450000|2022-05-11 01:27:30|32182.8|32178|32182.8|32178|32182.8|32178|32182.3|32177.5|1
1652232460000|2022-05-11 01:27:40|32183.3|32178.5|32181.3|32176.5|32183.3|32178.5|32180.3|32175.5|1
1652232480000|2022-05-11 01:28:00|32181.8|32177|32187.3|32182.5|32187.8|32183|32181.3|32176.5|2
1652232490000|2022-05-11 01:28:10|32187.8|32183|32189.8|32185|32190.8|32186|32187.3|32182.5|6
1652232500000|2022-05-11 01:28:20|32190.3|32185.5|32190.8|32186|32192.3|32187.5|32190.3|32185.5|3
1652232510000|2022-05-11 01:28:30|32189.8|32185|32189.8|32185|32189.8|32185|32188.8|32184|2
1652232520000|2022-05-11 01:28:40|32190.3|32185.5|32191.8|32187|32191.8|32187|32190.3|32185.5|3
1652232530000|2022-05-11 01:28:50|32191.3|32186.5|32190.3|32185.5|32191.3|32186.5|32189.8|32185|5
1652232540000|2022-05-11 01:29:00|32189.8|32185|32190.3|32185.5|32190.3|32185.5|32189.8|32185|0
1652232550000|2022-05-11 01:29:10|32191.3|32186.5|32195.8|32191|32196.8|32192|32191.3|32186.5|18
1652232560000|2022-05-11 01:29:20|32195.3|32190.5|32195.8|32191|32196.3|32191.5|32194.3|32189.5|4
1652232570000|2022-05-11 01:29:30|32195.3|32190.5|32193.8|32189|32195.8|32191|32192.8|32188|7
1652232580000|2022-05-11 01:29:40|32194.3|32189.5|32193.3|32188.5|32194.3|32189.5|32192.8|32188|3
1652232590000|2022-05-11 01:29:50|32195.3|32190.5|32195.8|32191|32196.3|32191.5|32195.3|32190.5|3
1652232600000|2022-05-11 01:30:00|32196.3|32191.5|32195.8|32191|32199.3|32194.5|32195.3|32190.5|18
1652232610000|2022-05-11 01:30:10|32196.3|32191.5|32193.8|32189|32196.3|32191.5|32193.8|32189|3
1652232620000|2022-05-11 01:30:20|32192.3|32187.5|32192.8|32188|32193.8|32189|32192.3|32187.5|3
1652232630000|2022-05-11 01:30:30|32192.3|32187.5|32194.8|32190|32195.8|32191|32191.3|32186.5|5
1652232640000|2022-05-11 01:30:40|32195.3|32190.5|32200.3|32195.5|32200.3|32195.5|32195.3|32190.5|5
1652232650000|2022-05-11 01:30:50|32200.8|32196|32202.3|32197.5|32206.3|32201.5|32200.3|32195.5|22
1652232660000|2022-05-11 01:31:00|32203.3|32198.5|32206.3|32201.5|32208.3|32203.5|32203.3|32198.5|13
1652232670000|2022-05-11 01:31:10|32206.8|32202|32203.8|32199|32207.3|32202.5|32203.8|32199|4
1652232680000|2022-05-11 01:31:20|32202.8|32198|32198.3|32193.5|32202.8|32198|32197.8|32193|8
1652232690000|2022-05-11 01:31:30|32198.8|32194|32198.8|32194|32203.8|32199|32198.3|32193.5|7
1652232700000|2022-05-11 01:31:40|32198.3|32193.5|32196.8|32192|32198.3|32193.5|32193.3|32188.5|7
1652232710000|2022-05-11 01:31:50|32196.3|32191.5|32190.8|32186|32196.8|32192|32190.8|32186|5
1652232720000|2022-05-11 01:32:00|32190.3|32185.5|32191.8|32187|32196.8|32192|32190.3|32185.5|8
1652232730000|2022-05-11 01:32:10|32192.3|32187.5|32186.8|32182|32192.3|32187.5|32186.3|32181.5|6
1652232740000|2022-05-11 01:32:20|32186.3|32181.5|32192.8|32188|32192.8|32188|32186.3|32181.5|1
1652232750000|2022-05-11 01:32:30|32192.3|32187.5|32188.3|32183.5|32192.8|32188|32188.3|32183.5|2
1652232760000|2022-05-11 01:32:40|32188.8|32184|32186.3|32181.5|32189.3|32184.5|32186.3|32181.5|2
1652232770000|2022-05-11 01:32:50|32186.8|32182|32191.3|32186.5|32191.8|32187|32186.3|32181.5|6
1652232780000|2022-05-11 01:33:00|32191.8|32187|32193.8|32189|32193.8|32189|32191.3|32186.5|2
1652232790000|2022-05-11 01:33:10|32193.3|32188.5|32186.8|32182|32193.3|32188.5|32186.3|32181.5|2
1652232800000|2022-05-11 01:33:20|32186.3|32181.5|32186.3|32181.5|32186.8|32182|32182.8|32178|6
1652232810000|2022-05-11 01:33:30|32185.8|32181|32185.8|32181|32185.8|32181|32185.3|32180.5|0
1652232820000|2022-05-11 01:33:40|32186.8|32182|32191.8|32187|32193.8|32189|32186.8|32182|5
1652232830000|2022-05-11 01:33:50|32191.3|32186.5|32190.3|32185.5|32192.3|32187.5|32188.3|32183.5|4
1652232840000|2022-05-11 01:34:00|32189.8|32185|32189.3|32184.5|32189.8|32185|32188.8|32184|2
1652232850000|2022-05-11 01:34:10|32190.3|32185.5|32187.3|32182.5|32190.3|32185.5|32186.3|32181.5|9
1652232860000|2022-05-11 01:34:20|32187.8|32183|32187.8|32183|32189.8|32185|32187.3|32182.5|7
1652232870000|2022-05-11 01:34:30|32189.8|32185|32190.3|32185.5|32190.8|32186|32189.3|32184.5|3
1652232880000|2022-05-11 01:34:40|32189.8|32185|32191.3|32186.5|32191.3|32186.5|32189.3|32184.5|7
1652232890000|2022-05-11 01:34:50|32190.8|32186|32190.8|32186|32191.8|32187|32190.8|32186|0
1652232900000|2022-05-11 01:35:00|32190.3|32185.5|32194.3|32189.5|32194.8|32190|32189.8|32185|4
1652232910000|2022-05-11 01:35:10|32192.8|32188|32193.3|32188.5|32193.3|32188.5|32191.8|32187|3
1652232920000|2022-05-11 01:35:20|32192.8|32188|32186.3|32181.5|32192.8|32188|32186.3|32181.5|1
1652232930000|2022-05-11 01:35:30|32185.8|32181|32183.3|32178.5|32185.8|32181|32183.3|32178.5|9
1652232940000|2022-05-11 01:35:40|32182.8|32178|32185.3|32180.5|32185.3|32180.5|32178.8|32174|5
1652232950000|2022-05-11 01:35:50|32184.8|32180|32180.3|32175.5|32184.8|32180|32177.3|32172.5|3
1652232960000|2022-05-11 01:36:00|32179.8|32175|32177.3|32172.5|32180.8|32176|32176.8|32172|2
1652232970000|2022-05-11 01:36:10|32178.8|32174|32176.8|32172|32179.3|32174.5|32176.8|32172|4
1652232980000|2022-05-11 01:36:20|32176.3|32171.5|32178.8|32174|32179.8|32175|32176.3|32171.5|4
1652232990000|2022-05-11 01:36:30|32179.3|32174.5|32180.8|32176|32180.8|32176|32177.8|32173|3
1652233000000|2022-05-11 01:36:40|32180.3|32175.5|32175.8|32171|32180.8|32176|32175.3|32170.5|4
1652233010000|2022-05-11 01:36:50|32175.3|32170.5|32173.3|32168.5|32175.3|32170.5|32171.8|32167|4
1652233020000|2022-05-11 01:37:00|32173.8|32169|32177.3|32172.5|32177.3|32172.5|32173.3|32168.5|5
1652233030000|2022-05-11 01:37:10|32176.8|32172|32177.8|32173|32180.8|32176|32176.8|32172|5
1652233040000|2022-05-11 01:37:20|32176.3|32171.5|32181.3|32176.5|32181.8|32177|32176.3|32171.5|3
1652233050000|2022-05-11 01:37:30|32180.8|32176|32185.3|32180.5|32187.8|32183|32180.8|32176|5
1652233060000|2022-05-11 01:37:40|32185.8|32181|32188.8|32184|32189.8|32185|32185.8|32181|1
1652233070000|2022-05-11 01:37:50|32188.3|32183.5|32187.3|32182.5|32188.3|32183.5|32187.3|32182.5|2
1652233080000|2022-05-11 01:38:00|32187.8|32183|32186.8|32182|32191.8|32187|32186.3|32181.5|7
1652233090000|2022-05-11 01:38:10|32186.3|32181.5|32184.8|32180|32186.3|32181.5|32184.3|32179.5|2
1652233100000|2022-05-11 01:38:20|32185.3|32180.5|32183.8|32179|32185.3|32180.5|32183.3|32178.5|1
1652233110000|2022-05-11 01:38:30|32183.3|32178.5|32187.3|32182.5|32188.3|32183.5|32183.3|32178.5|2
1652233120000|2022-05-11 01:38:40|32187.8|32183|32191.8|32187|32192.3|32187.5|32187.3|32182.5|0
1652233130000|2022-05-11 01:38:50|32192.8|32188|32193.3|32188.5|32195.8|32191|32192.8|32188|11
1652233140000|2022-05-11 01:39:00|32194.3|32189.5|32192.8|32188|32194.3|32189.5|32191.8|32187|5
1652233150000|2022-05-11 01:39:10|32193.3|32188.5|32193.8|32189|32194.8|32190|32192.8|32188|0
1652233160000|2022-05-11 01:39:20|32193.3|32188.5|32197.8|32193|32198.8|32194|32193.3|32188.5|6
1652233170000|2022-05-11 01:39:30|32198.3|32193.5|32195.3|32190.5|32198.3|32193.5|32195.3|32190.5|5
1652233180000|2022-05-11 01:39:40|32195.8|32191|32195.3|32190.5|32196.3|32191.5|32194.8|32190|1
1652233190000|2022-05-11 01:39:50|32194.8|32190|32191.3|32186.5|32194.8|32190|32190.8|32186|2
1652233200000|2022-05-11 01:40:00|32191.8|32187|32195.3|32190.5|32199.8|32195|32191.3|32186.5|7
1652233210000|2022-05-11 01:40:10|32195.8|32191|32206.3|32201.5|32206.8|32202|32195.8|32191|11
1652233220000|2022-05-11 01:40:20|32205.8|32201|32205.8|32201|32207.8|32203|32205.3|32200.5|5
1652233230000|2022-05-11 01:40:30|32206.3|32201.5|32204.8|32200|32206.8|32202|32204.8|32200|5
1652233240000|2022-05-11 01:40:40|32205.3|32200.5|32199.8|32195|32205.8|32201|32199.8|32195|5
1652233250000|2022-05-11 01:40:50|32199.3|32194.5|32200.8|32196|32200.8|32196|32198.3|32193.5|5
1652233260000|2022-05-11 01:41:00|32200.3|32195.5|32202.8|32198|32203.3|32198.5|32200.3|32195.5|1
1652233280000|2022-05-11 01:41:20|32202.3|32197.5|32201.3|32196.5|32202.3|32197.5|32198.8|32194|8
1652233290000|2022-05-11 01:41:30|32200.8|32196|32201.3|32196.5|32201.3|32196.5|32199.8|32195|5
1652233300000|2022-05-11 01:41:40|32200.3|32195.5|32201.8|32197|32201.8|32197|32200.3|32195.5|2
1652233310000|2022-05-11 01:41:50|32203.8|32199|32208.8|32204|32208.8|32204|32203.8|32199|9
1652233320000|2022-05-11 01:42:00|32208.3|32203.5|32207.8|32203|32208.8|32204|32206.8|32202|16
1652233330000|2022-05-11 01:42:10|32207.3|32202.5|32206.3|32201.5|32207.8|32203|32206.3|32201.5|1
1652233340000|2022-05-11 01:42:20|32207.3|32202.5|32206.8|32202|32207.3|32202.5|32206.3|32201.5|1
1652233350000|2022-05-11 01:42:30|32206.3|32201.5|32204.3|32199.5|32206.3|32201.5|32203.8|32199|3
1652233360000|2022-05-11 01:42:40|32203.8|32199|32207.3|32202.5|32207.8|32203|32203.8|32199|4
1652233370000|2022-05-11 01:42:50|32207.8|32203|32202.8|32198|32207.8|32203|32202.8|32198|1
1652233380000|2022-05-11 01:43:00|32203.3|32198.5|32200.8|32196|32203.3|32198.5|32200.8|32196|7
1652233390000|2022-05-11 01:43:10|32201.3|32196.5|32202.8|32198|32202.8|32198|32200.8|32196|2
1652233400000|2022-05-11 01:43:20|32201.8|32197|32201.8|32197|32202.8|32198|32201.8|32197|1
1652233410000|2022-05-11 01:43:30|32201.3|32196.5|32199.3|32194.5|32201.8|32197|32198.8|32194|1
1652233420000|2022-05-11 01:43:40|32200.3|32195.5|32200.8|32196|32200.8|32196|32200.3|32195.5|1
1652233430000|2022-05-11 01:43:50|32201.3|32196.5|32201.3|32196.5|32201.3|32196.5|32201.3|32196.5|1
1652233440000|2022-05-11 01:44:00|32199.8|32195|32200.8|32196|32201.3|32196.5|32199.8|32195|6
1652233450000|2022-05-11 01:44:10|32199.8|32195|32201.8|32197|32201.8|32197|32199.8|32195|5
1652233460000|2022-05-11 01:44:20|32201.3|32196.5|32200.8|32196|32201.3|32196.5|32200.8|32196|2
1652233470000|2022-05-11 01:44:30|32200.3|32195.5|32200.3|32195.5|32200.3|32195.5|32199.3|32194.5|2
1652233480000|2022-05-11 01:44:40|32200.8|32196|32205.8|32201|32208.8|32204|32200.8|32196|13
1652233490000|2022-05-11 01:44:50|32205.3|32200.5|32206.8|32202|32207.8|32203|32204.8|32200|4
1652233500000|2022-05-11 01:45:00|32207.3|32202.5|32208.8|32204|32208.8|32204|32207.3|32202.5|5
1652233510000|2022-05-11 01:45:10|32208.3|32203.5|32204.8|32200|32208.3|32203.5|32204.8|32200|3
1652233520000|2022-05-11 01:45:20|32205.3|32200.5|32201.8|32197|32205.3|32200.5|32201.3|32196.5|7
1652233530000|2022-05-11 01:45:30|32202.3|32197.5|32200.8|32196|32202.8|32198|32200.8|32196|3
1652233540000|2022-05-11 01:45:40|32199.8|32195|32202.8|32198|32202.8|32198|32199.8|32195|6
1652233550000|2022-05-11 01:45:50|32202.3|32197.5|32203.3|32198.5|32208.8|32204|32202.3|32197.5|20
1652233560000|2022-05-11 01:46:00|32203.8|32199|32207.3|32202.5|32207.8|32203|32203.8|32199|9
1652233570000|2022-05-11 01:46:10|32206.8|32202|32206.3|32201.5|32206.8|32202|32204.3|32199.5|8
1652233580000|2022-05-11 01:46:20|32205.8|32201|32206.8|32202|32207.3|32202.5|32205.8|32201|5
1652233590000|2022-05-11 01:46:30|32207.3|32202.5|32206.8|32202|32207.8|32203|32205.8|32201|3
1652233600000|2022-05-11 01:46:40|32206.3|32201.5|32206.8|32202|32207.3|32202.5|32206.3|32201.5|0
1652233610000|2022-05-11 01:46:50|32206.3|32201.5|32206.3|32201.5|32207.3|32202.5|32206.3|32201.5|0
1652233620000|2022-05-11 01:47:00|32205.8|32201|32204.3|32199.5|32207.3|32202.5|32203.8|32199|5
1652233630000|2022-05-11 01:47:10|32202.3|32197.5|32203.3|32198.5|32203.3|32198.5|32202.3|32197.5|2
1652233640000|2022-05-11 01:47:20|32202.8|32198|32204.8|32200|32205.3|32200.5|32202.8|32198|2
1652233650000|2022-05-11 01:47:30|32204.3|32199.5|32193.3|32188.5|32204.3|32199.5|32192.8|32188|25
1652233660000|2022-05-11 01:47:40|32192.8|32188|32197.8|32193|32198.8|32194|32192.8|32188|4
1652233670000|2022-05-11 01:47:50|32197.3|32192.5|32198.3|32193.5|32198.3|32193.5|32195.8|32191|0
1652233680000|2022-05-11 01:48:00|32192.8|32188|32199.8|32195|32199.8|32195|32191.8|32187|38
1652233690000|2022-05-11 01:48:10|32199.3|32194.5|32197.3|32192.5|32199.8|32195|32192.3|32187.5|31
1652233700000|2022-05-11 01:48:20|32197.8|32193|32198.3|32193.5|32199.8|32195|32197.8|32193|6
1652233710000|2022-05-11 01:48:30|32198.8|32194|32198.8|32194|32199.8|32195|32198.3|32193.5|2
1652233720000|2022-05-11 01:48:40|32197.8|32193|32196.8|32192|32198.8|32194|32195.8|32191|3
1652233730000|2022-05-11 01:48:50|32197.3|32192.5|32195.8|32191|32199.3|32194.5|32195.8|32191|4
1652233740000|2022-05-11 01:49:00|32196.3|32191.5|32198.8|32194|32198.8|32194|32196.3|32191.5|0
1652233750000|2022-05-11 01:49:10|32198.3|32193.5|32197.8|32193|32198.3|32193.5|32197.3|32192.5|2
1652233760000|2022-05-11 01:49:20|32197.3|32192.5|32196.8|32192|32197.3|32192.5|32195.8|32191|1
1652233770000|2022-05-11 01:49:30|32196.3|32191.5|32195.8|32191|32198.3|32193.5|32195.8|32191|2
1652233780000|2022-05-11 01:49:40|32195.3|32190.5|32193.3|32188.5|32195.3|32190.5|32191.3|32186.5|8
1652233790000|2022-05-11 01:49:50|32192.3|32187.5|32191.8|32187|32192.3|32187.5|32191.8|32187|2
1652233800000|2022-05-11 01:50:00|32192.3|32187.5|32185.8|32181|32192.8|32188|32181.3|32176.5|20
1652233810000|2022-05-11 01:50:10|32186.3|32181.5|32186.3|32181.5|32189.3|32184.5|32185.8|32181|2
1652233820000|2022-05-11 01:50:20|32186.8|32182|32185.8|32181|32187.8|32183|32185.3|32180.5|4
1652233830000|2022-05-11 01:50:30|32185.3|32180.5|32183.8|32179|32186.3|32181.5|32183.8|32179|7
1652233840000|2022-05-11 01:50:40|32181.8|32177|32183.3|32178.5|32183.8|32179|32181.8|32177|1
1652233850000|2022-05-11 01:50:50|32183.8|32179|32183.8|32179|32184.3|32179.5|32182.8|32178|2
1652233860000|2022-05-11 01:51:00|32183.3|32178.5|32182.8|32178|32183.3|32178.5|32180.8|32176|9
1652233870000|2022-05-11 01:51:10|32183.3|32178.5|32185.8|32181|32185.8|32181|32183.3|32178.5|6
1652233880000|2022-05-11 01:51:20|32185.3|32180.5|32183.8|32179|32188.3|32183.5|32183.3|32178.5|11
1652233890000|2022-05-11 01:51:30|32184.3|32179.5|32183.3|32178.5|32185.3|32180.5|32183.3|32178.5|0
1652233900000|2022-05-11 01:51:40|32183.8|32179|32183.3|32178.5|32185.3|32180.5|32183.3|32178.5|1
1652233910000|2022-05-11 01:51:50|32183.8|32179|32182.8|32178|32184.8|32180|32182.8|32178|1
1652233920000|2022-05-11 01:52:00|32184.3|32179.5|32187.3|32182.5|32187.3|32182.5|32184.3|32179.5|4
1652233930000|2022-05-11 01:52:10|32185.3|32180.5|32184.8|32180|32186.3|32181.5|32184.8|32180|1
1652233940000|2022-05-11 01:52:20|32184.3|32179.5|32184.3|32179.5|32184.8|32180|32183.3|32178.5|0
1652233950000|2022-05-11 01:52:30|32183.8|32179|32185.8|32181|32186.8|32182|32183.8|32179|0
1652233960000|2022-05-11 01:52:40|32185.3|32180.5|32185.3|32180.5|32185.3|32180.5|32184.8|32180|0
1652233970000|2022-05-11 01:52:50|32185.8|32181|32194.3|32189.5|32194.3|32189.5|32185.8|32181|16
1652233980000|2022-05-11 01:53:00|32197.3|32192.5|32200.8|32196|32201.8|32197|32197.3|32192.5|12
1652233990000|2022-05-11 01:53:10|32201.3|32196.5|32203.8|32199|32205.3|32200.5|32201.3|32196.5|6
1652234000000|2022-05-11 01:53:20|32203.3|32198.5|32203.3|32198.5|32203.3|32198.5|32201.8|32197|5
1652234010000|2022-05-11 01:53:30|32202.8|32198|32203.3|32198.5|32203.8|32199|32202.8|32198|2
1652234020000|2022-05-11 01:53:40|32203.8|32199|32201.8|32197|32203.8|32199|32201.8|32197|4
1652234030000|2022-05-11 01:53:50|32202.3|32197.5|32208.3|32203.5|32208.3|32203.5|32202.3|32197.5|11
1652234040000|2022-05-11 01:54:00|32208.8|32204|32204.3|32199.5|32208.8|32204|32202.8|32198|18
1652234050000|2022-05-11 01:54:10|32204.8|32200|32205.3|32200.5|32207.3|32202.5|32203.8|32199|8
1652234060000|2022-05-11 01:54:20|32204.8|32200|32218.8|32214|32221.3|32216.5|32204.8|32200|91
1652234070000|2022-05-11 01:54:30|32218.3|32213.5|32214.3|32209.5|32219.8|32215|32213.3|32208.5|25
1652234080000|2022-05-11 01:54:40|32214.8|32210|32217.3|32212.5|32217.3|32212.5|32213.8|32209|6
1652234090000|2022-05-11 01:54:50|32216.8|32212|32213.8|32209|32216.8|32212|32211.8|32207|9
1652234100000|2022-05-11 01:55:00|32213.3|32208.5|32213.3|32208.5|32213.3|32208.5|32212.3|32207.5|0
1652234110000|2022-05-11 01:55:10|32212.3|32207.5|32213.8|32209|32214.8|32210|32211.8|32207|12
1652234120000|2022-05-11 01:55:20|32214.3|32209.5|32212.8|32208|32214.3|32209.5|32212.3|32207.5|4
1652234130000|2022-05-11 01:55:30|32213.3|32208.5|32215.3|32210.5|32215.8|32211|32212.8|32208|1
1652234140000|2022-05-11 01:55:40|32215.8|32211|32220.3|32215.5|32220.8|32216|32215.8|32211|18
1652234150000|2022-05-11 01:55:50|32220.8|32216|32220.3|32215.5|32220.8|32216|32218.3|32213.5|2
1652234160000|2022-05-11 01:56:00|32219.8|32215|32220.8|32216|32221.3|32216.5|32219.8|32215|0
1652234170000|2022-05-11 01:56:10|32220.3|32215.5|32220.8|32216|32220.8|32216|32220.3|32215.5|3
1652234180000|2022-05-11 01:56:20|32220.3|32215.5|32219.8|32215|32220.8|32216|32219.8|32215|5
1652234190000|2022-05-11 01:56:30|32218.8|32214|32219.3|32214.5|32221.3|32216.5|32218.8|32214|10
1652234200000|2022-05-11 01:56:40|32219.8|32215|32219.8|32215|32220.3|32215.5|32218.3|32213.5|1
1652234210000|2022-05-11 01:56:50|32219.3|32214.5|32219.3|32214.5|32220.3|32215.5|32216.8|32212|2
1652234220000|2022-05-11 01:57:00|32218.8|32214|32219.8|32215|32220.8|32216|32218.3|32213.5|8
1652234230000|2022-05-11 01:57:10|32220.3|32215.5|32220.3|32215.5|32220.3|32215.5|32219.8|32215|2
1652234240000|2022-05-11 01:57:20|32219.8|32215|32219.8|32215|32219.8|32215|32219.3|32214.5|1
1652234250000|2022-05-11 01:57:30|32219.3|32214.5|32220.8|32216|32220.8|32216|32219.3|32214.5|0
1652234260000|2022-05-11 01:57:40|32219.3|32214.5|32220.8|32216|32220.8|32216|32219.3|32214.5|6
1652234270000|2022-05-11 01:57:50|32221.3|32216.5|32220.8|32216|32222.3|32217.5|32220.8|32216|5
1652234280000|2022-05-11 01:58:00|32221.3|32216.5|32220.8|32216|32222.3|32217.5|32220.8|32216|7
1652234290000|2022-05-11 01:58:10|32221.3|32216.5|32221.8|32217|32222.3|32217.5|32220.3|32215.5|5
1652234300000|2022-05-11 01:58:20|32233.3|32228.5|32220.8|32216|32233.3|32228.5|32216.3|32211.5|154
1652234310000|2022-05-11 01:58:30|32221.3|32216.5|32218.8|32214|32225.3|32220.5|32218.8|32214|25
1652234320000|2022-05-11 01:58:40|32219.8|32215|32216.8|32212|32220.8|32216|32216.8|32212|15
1652234330000|2022-05-11 01:58:50|32217.3|32212.5|32219.8|32215|32219.8|32215|32214.8|32210|7
1652234340000|2022-05-11 01:59:00|32220.3|32215.5|32213.3|32208.5|32223.3|32218.5|32213.3|32208.5|45
1652234350000|2022-05-11 01:59:10|32211.8|32207|32218.8|32214|32219.3|32214.5|32211.8|32207|12
1652234360000|2022-05-11 01:59:20|32218.3|32213.5|32218.8|32214|32221.3|32216.5|32218.3|32213.5|11
1652234370000|2022-05-11 01:59:30|32219.3|32214.5|32218.8|32214|32219.3|32214.5|32217.3|32212.5|2
1652234380000|2022-05-11 01:59:40|32218.3|32213.5|32217.8|32213|32219.3|32214.5|32215.3|32210.5|18
1652234390000|2022-05-11 01:59:50|32217.3|32212.5|32218.8|32214|32218.8|32214|32217.3|32212.5|0
1652234400000|2022-05-11 02:00:00|32218.3|32213.5|32206.8|32202|32218.3|32213.5|32206.3|32201.5|15
1652234410000|2022-05-11 02:00:10|32207.3|32202.5|32209.8|32205|32210.8|32206|32206.8|32202|1
1652234420000|2022-05-11 02:00:20|32210.3|32205.5|32213.3|32208.5|32213.8|32209|32208.3|32203.5|3
1652234430000|2022-05-11 02:00:30|32214.3|32209.5|32211.3|32206.5|32214.3|32209.5|32211.3|32206.5|5
1652234440000|2022-05-11 02:00:40|32211.8|32207|32211.8|32207|32212.8|32208|32211.3|32206.5|1
1652234450000|2022-05-11 02:00:50|32211.3|32206.5|32210.8|32206|32211.3|32206.5|32209.3|32204.5|2
1652234460000|2022-05-11 02:01:00|32211.3|32206.5|32211.8|32207|32211.8|32207|32211.3|32206.5|0
1652234470000|2022-05-11 02:01:10|32211.3|32206.5|32213.8|32209|32214.8|32210|32211.3|32206.5|5
1652234480000|2022-05-11 02:01:20|32214.3|32209.5|32214.8|32210|32214.8|32210|32214.3|32209.5|0
1652234490000|2022-05-11 02:01:30|32215.8|32211|32215.3|32210.5|32217.3|32212.5|32214.8|32210|6
1652234500000|2022-05-11 02:01:40|32216.8|32212|32212.8|32208|32216.8|32212|32212.8|32208|8
1652234510000|2022-05-11 02:01:50|32213.3|32208.5|32214.3|32209.5|32214.3|32209.5|32213.3|32208.5|0
1652234520000|2022-05-11 02:02:00|32213.8|32209|32216.8|32212|32216.8|32212|32213.3|32208.5|6
1652234530000|2022-05-11 02:02:10|32217.3|32212.5|32214.8|32210|32217.8|32213|32214.8|32210|11
1652234540000|2022-05-11 02:02:20|32215.3|32210.5|32211.8|32207|32216.3|32211.5|32211.3|32206.5|8
1652234550000|2022-05-11 02:02:30|32212.8|32208|32215.3|32210.5|32215.8|32211|32212.8|32208|10
1652234560000|2022-05-11 02:02:40|32214.8|32210|32212.8|32208|32214.8|32210|32212.8|32208|3
1652234570000|2022-05-11 02:02:50|32213.3|32208.5|32212.8|32208|32213.8|32209|32212.8|32208|0
1652234580000|2022-05-11 02:03:00|32215.3|32210.5|32211.8|32207|32216.8|32212|32211.8|32207|14
1652234590000|2022-05-11 02:03:10|32212.3|32207.5|32213.8|32209|32214.3|32209.5|32212.3|32207.5|2
1652234600000|2022-05-11 02:03:20|32213.3|32208.5|32213.3|32208.5|32213.8|32209|32213.3|32208.5|0
1652234610000|2022-05-11 02:03:30|32212.8|32208|32212.8|32208|32212.8|32208|32212.8|32208|0
1652234620000|2022-05-11 02:03:40|32213.3|32208.5|32212.8|32208|32213.3|32208.5|32212.8|32208|0
1652234630000|2022-05-11 02:03:50|32212.3|32207.5|32212.3|32207.5|32212.8|32208|32211.3|32206.5|2
1652234640000|2022-05-11 02:04:00|32212.8|32208|32211.3|32206.5|32212.8|32208|32211.3|32206.5|6
1652234650000|2022-05-11 02:04:10|32211.8|32207|32214.8|32210|32214.8|32210|32210.8|32206|6
1652234660000|2022-05-11 02:04:20|32214.3|32209.5|32213.8|32209|32214.3|32209.5|32213.3|32208.5|0
1652234670000|2022-05-11 02:04:30|32213.3|32208.5|32215.8|32211|32216.3|32211.5|32213.3|32208.5|1
1652234680000|2022-05-11 02:04:40|32216.3|32211.5|32217.8|32213|32219.3|32214.5|32216.3|32211.5|3
1652234690000|2022-05-11 02:04:50|32217.3|32212.5|32217.3|32212.5|32218.3|32213.5|32216.8|32212|2
1652234700000|2022-05-11 02:05:00|32217.8|32213|32222.3|32217.5|32222.3|32217.5|32217.8|32213|2
1652234710000|2022-05-11 02:05:10|32222.8|32218|32223.3|32218.5|32223.3|32218.5|32221.3|32216.5|10
1652234720000|2022-05-11 02:05:20|32223.8|32219|32222.3|32217.5|32223.8|32219|32222.3|32217.5|1
1652234730000|2022-05-11 02:05:30|32222.8|32218|32222.8|32218|32222.8|32218|32221.3|32216.5|1
1652234740000|2022-05-11 02:05:40|32222.3|32217.5|32221.8|32217|32223.3|32218.5|32221.8|32217|0
1652234750000|2022-05-11 02:05:50|32222.3|32217.5|32225.3|32220.5|32226.3|32221.5|32221.8|32217|6
1652234760000|2022-05-11 02:06:00|32225.8|32221|32226.8|32222|32227.3|32222.5|32224.8|32220|5
1652234770000|2022-05-11 02:06:10|32226.3|32221.5|32222.3|32217.5|32226.8|32222|32221.8|32217|12
1652234780000|2022-05-11 02:06:20|32221.3|32216.5|32221.8|32217|32223.3|32218.5|32219.8|32215|23
1652234790000|2022-05-11 02:06:30|32220.8|32216|32221.8|32217|32221.8|32217|32220.8|32216|4
1652234800000|2022-05-11 02:06:40|32222.8|32218|32222.8|32218|32225.3|32220.5|32222.3|32217.5|18
1652234810000|2022-05-11 02:06:50|32222.3|32217.5|32225.3|32220.5|32225.3|32220.5|32222.3|32217.5|0
1652234820000|2022-05-11 02:07:00|32224.8|32220|32222.8|32218|32225.3|32220.5|32221.3|32216.5|6
1652234830000|2022-05-11 02:07:10|32222.3|32217.5|32220.8|32216|32222.3|32217.5|32220.8|32216|0
1652234840000|2022-05-11 02:07:20|32221.3|32216.5|32222.8|32218|32222.8|32218|32219.8|32215|0
1652234850000|2022-05-11 02:07:30|32223.3|32218.5|32225.8|32221|32226.8|32222|32222.8|32218|12
1652234860000|2022-05-11 02:07:40|32225.3|32220.5|32225.8|32221|32227.3|32222.5|32225.3|32220.5|0
1652234870000|2022-05-11 02:07:50|32226.3|32221.5|32230.3|32225.5|32230.8|32226|32226.3|32221.5|3
1652234880000|2022-05-11 02:08:00|32230.8|32226|32234.3|32229.5|32234.3|32229.5|32230.8|32226|16
1652234890000|2022-05-11 02:08:10|32233.8|32229|32243.8|32239|32245.8|32241|32233.3|32228.5|35
1652234900000|2022-05-11 02:08:20|32241.8|32237|32240.3|32235.5|32241.8|32237|32236.8|32232|20
1652234910000|2022-05-11 02:08:30|32241.3|32236.5|32241.8|32237|32242.8|32238|32241.3|32236.5|10
1652234920000|2022-05-11 02:08:40|32241.3|32236.5|32241.3|32236.5|32242.3|32237.5|32239.8|32235|13
1652234930000|2022-05-11 02:08:50|32240.8|32236|32239.8|32235|32242.3|32237.5|32239.3|32234.5|15
1652234940000|2022-05-11 02:09:00|32240.3|32235.5|32241.8|32237|32242.3|32237.5|32239.3|32234.5|13
1652234950000|2022-05-11 02:09:10|32241.3|32236.5|32240.8|32236|32241.3|32236.5|32239.8|32235|1
1652234960000|2022-05-11 02:09:20|32240.3|32235.5|32238.8|32234|32240.8|32236|32238.8|32234|3
1652234970000|2022-05-11 02:09:30|32239.8|32235|32240.8|32236|32242.8|32238|32239.8|32235|5
1652234980000|2022-05-11 02:09:40|32240.3|32235.5|32242.8|32238|32242.8|32238|32240.3|32235.5|5
1652234990000|2022-05-11 02:09:50|32243.3|32238.5|32244.3|32239.5|32244.3|32239.5|32242.8|32238|1
1652235000000|2022-05-11 02:10:00|32241.8|32237|32242.8|32238|32244.3|32239.5|32240.3|32235.5|32
1652235010000|2022-05-11 02:10:10|32242.3|32237.5|32240.3|32235.5|32242.3|32237.5|32240.3|32235.5|1
1652235020000|2022-05-11 02:10:20|32239.3|32234.5|32239.3|32234.5|32240.3|32235.5|32239.3|32234.5|2
1652235030000|2022-05-11 02:10:30|32239.8|32235|32242.8|32238|32242.8|32238|32239.3|32234.5|3
1652235040000|2022-05-11 02:10:40|32242.3|32237.5|32240.8|32236|32242.3|32237.5|32240.3|32235.5|2
1652235050000|2022-05-11 02:10:50|32240.3|32235.5|32237.8|32233|32240.3|32235.5|32236.8|32232|6
1652235060000|2022-05-11 02:11:00|32237.3|32232.5|32237.8|32233|32237.8|32233|32236.8|32232|0
1652235070000|2022-05-11 02:11:10|32239.8|32235|32241.8|32237|32242.8|32238|32238.8|32234|9
1652235080000|2022-05-11 02:11:20|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32240.8|32236|3
1652235090000|2022-05-11 02:11:30|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32240.3|32235.5|5
1652235100000|2022-05-11 02:11:40|32242.3|32237.5|32239.8|32235|32242.8|32238|32239.8|32235|5
1652235110000|2022-05-11 02:11:50|32240.3|32235.5|32239.3|32234.5|32241.3|32236.5|32239.3|32234.5|1
1652235120000|2022-05-11 02:12:00|32239.8|32235|32241.8|32237|32241.8|32237|32238.3|32233.5|9
1652235130000|2022-05-11 02:12:10|32242.3|32237.5|32241.3|32236.5|32242.3|32237.5|32241.3|32236.5|5
1652235140000|2022-05-11 02:12:20|32241.8|32237|32242.3|32237.5|32242.3|32237.5|32240.8|32236|2
1652235150000|2022-05-11 02:12:30|32241.8|32237|32238.8|32234|32241.8|32237|32238.8|32234|3
1652235160000|2022-05-11 02:12:40|32237.8|32233|32238.3|32233.5|32238.3|32233.5|32236.8|32232|3
1652235170000|2022-05-11 02:12:50|32239.8|32235|32240.3|32235.5|32240.8|32236|32239.8|32235|2
1652235180000|2022-05-11 02:13:00|32239.8|32235|32242.3|32237.5|32243.3|32238.5|32238.8|32234|7
1652235190000|2022-05-11 02:13:10|32241.8|32237|32239.8|32235|32242.3|32237.5|32239.3|32234.5|2
1652235200000|2022-05-11 02:13:20|32240.3|32235.5|32239.3|32234.5|32240.8|32236|32239.3|32234.5|1
1652235210000|2022-05-11 02:13:30|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|32236.8|32232|6
1652235220000|2022-05-11 02:13:40|32238.8|32234|32238.8|32234|32239.8|32235|32238.8|32234|1
1652235230000|2022-05-11 02:13:50|32239.3|32234.5|32242.8|32238|32243.3|32238.5|32239.3|32234.5|5
1652235240000|2022-05-11 02:14:00|32242.3|32237.5|32242.3|32237.5|32242.8|32238|32242.3|32237.5|0
1652235250000|2022-05-11 02:14:10|32242.8|32238|32240.3|32235.5|32242.8|32238|32236.8|32232|9
1652235260000|2022-05-11 02:14:20|32240.8|32236|32240.8|32236|32243.3|32238.5|32240.8|32236|1
1652235270000|2022-05-11 02:14:30|32241.3|32236.5|32239.8|32235|32241.3|32236.5|32239.8|32235|0
1652235280000|2022-05-11 02:14:40|32240.3|32235.5|32239.3|32234.5|32240.3|32235.5|32238.8|32234|0
1652235290000|2022-05-11 02:14:50|32238.8|32234|32238.3|32233.5|32239.3|32234.5|32238.3|32233.5|0
1652235300000|2022-05-11 02:15:00|32239.8|32235|32239.8|32235|32240.3|32235.5|32239.3|32234.5|4
1652235310000|2022-05-11 02:15:10|32239.3|32234.5|32238.3|32233.5|32239.8|32235|32238.3|32233.5|1
1652235320000|2022-05-11 02:15:20|32237.8|32233|32235.3|32230.5|32237.8|32233|32234.8|32230|11
1652235330000|2022-05-11 02:15:30|32235.8|32231|32235.8|32231|32236.8|32232|32235.8|32231|7
1652235340000|2022-05-11 02:15:40|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32234.8|32230|2
1652235350000|2022-05-11 02:15:50|32236.3|32231.5|32237.8|32233|32237.8|32233|32236.3|32231.5|0
1652235360000|2022-05-11 02:16:00|32238.3|32233.5|32231.8|32227|32238.8|32234|32231.8|32227|6
1652235370000|2022-05-11 02:16:10|32232.3|32227.5|32231.8|32227|32232.3|32227.5|32230.8|32226|4
1652235380000|2022-05-11 02:16:20|32231.3|32226.5|32231.8|32227|32231.8|32227|32230.3|32225.5|1
1652235390000|2022-05-11 02:16:30|32232.3|32227.5|32230.8|32226|32232.8|32228|32230.8|32226|1
1652235400000|2022-05-11 02:16:40|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32230.8|32226|0
1652235410000|2022-05-11 02:16:50|32230.3|32225.5|32232.8|32228|32233.8|32229|32230.3|32225.5|0
1652235420000|2022-05-11 02:17:00|32233.3|32228.5|32235.3|32230.5|32238.3|32233.5|32233.3|32228.5|6
1652235430000|2022-05-11 02:17:10|32235.8|32231|32236.8|32232|32236.8|32232|32235.8|32231|0
1652235440000|2022-05-11 02:17:20|32237.3|32232.5|32238.8|32234|32239.8|32235|32237.3|32232.5|0
1652235450000|2022-05-11 02:17:30|32239.3|32234.5|32238.8|32234|32239.8|32235|32238.3|32233.5|1
1652235460000|2022-05-11 02:17:40|32238.3|32233.5|32240.3|32235.5|32240.3|32235.5|32237.8|32233|4
1652235470000|2022-05-11 02:17:50|32239.8|32235|32238.8|32234|32240.3|32235.5|32237.3|32232.5|4
1652235480000|2022-05-11 02:18:00|32238.3|32233.5|32240.3|32235.5|32240.3|32235.5|32237.8|32233|0
1652235490000|2022-05-11 02:18:10|32241.3|32236.5|32238.3|32233.5|32241.8|32237|32238.3|32233.5|4
1652235500000|2022-05-11 02:18:20|32238.8|32234|32237.8|32233|32238.8|32234|32236.8|32232|1
1652235510000|2022-05-11 02:18:30|32237.3|32232.5|32237.8|32233|32237.8|32233|32237.3|32232.5|0
1652235520000|2022-05-11 02:18:40|32238.3|32233.5|32238.8|32234|32239.3|32234.5|32237.8|32233|0
1652235530000|2022-05-11 02:18:50|32239.3|32234.5|32240.8|32236|32241.8|32237|32238.8|32234|1
1652235540000|2022-05-11 02:19:00|32241.3|32236.5|32240.8|32236|32241.8|32237|32240.8|32236|0
1652235550000|2022-05-11 02:19:10|32240.3|32235.5|32237.8|32233|32240.3|32235.5|32235.8|32231|2
1652235560000|2022-05-11 02:19:20|32238.3|32233.5|32239.8|32235|32240.3|32235.5|32238.3|32233.5|0
1652235570000|2022-05-11 02:19:30|32240.3|32235.5|32243.8|32239|32244.8|32240|32240.3|32235.5|6
1652235580000|2022-05-11 02:19:40|32243.3|32238.5|32242.8|32238|32243.8|32239|32241.3|32236.5|4
1652235590000|2022-05-11 02:19:50|32241.3|32236.5|32242.8|32238|32243.3|32238.5|32241.3|32236.5|1
1652235600000|2022-05-11 02:20:00|32243.3|32238.5|32243.3|32238.5|32243.8|32239|32242.3|32237.5|2
1652235610000|2022-05-11 02:20:10|32243.8|32239|32243.8|32239|32244.3|32239.5|32242.8|32238|2
1652235620000|2022-05-11 02:20:20|32243.3|32238.5|32242.8|32238|32244.3|32239.5|32242.8|32238|0
1652235630000|2022-05-11 02:20:30|32243.3|32238.5|32242.3|32237.5|32243.3|32238.5|32242.3|32237.5|2
1652235640000|2022-05-11 02:20:40|32242.8|32238|32249.3|32244.5|32257.8|32253|32241.3|32236.5|87
1652235650000|2022-05-11 02:20:50|32249.8|32245|32245.3|32240.5|32249.8|32245|32243.3|32238.5|15
1652235660000|2022-05-11 02:21:00|32244.8|32240|32242.8|32238|32245.8|32241|32242.3|32237.5|7
1652235670000|2022-05-11 02:21:10|32243.3|32238.5|32252.3|32247.5|32252.3|32247.5|32243.3|32238.5|19
1652235680000|2022-05-11 02:21:20|32251.8|32247|32251.3|32246.5|32252.8|32248|32243.8|32239|61
1652235690000|2022-05-11 02:21:30|32248.8|32244|32252.3|32247.5|32252.3|32247.5|32248.8|32244|5
1652235700000|2022-05-11 02:21:40|32252.8|32248|32248.8|32244|32252.8|32248|32247.3|32242.5|7
1652235710000|2022-05-11 02:21:50|32248.3|32243.5|32246.3|32241.5|32248.3|32243.5|32245.3|32240.5|6
1652235720000|2022-05-11 02:22:00|32247.3|32242.5|32245.8|32241|32247.8|32243|32245.8|32241|3
1652235730000|2022-05-11 02:22:10|32246.3|32241.5|32248.8|32244|32248.8|32244|32245.8|32241|10
1652235740000|2022-05-11 02:22:20|32249.8|32245|32248.8|32244|32249.8|32245|32248.8|32244|1
1652235750000|2022-05-11 02:22:30|32249.3|32244.5|32249.3|32244.5|32249.3|32244.5|32249.3|32244.5|0
1652235760000|2022-05-11 02:22:40|32247.3|32242.5|32254.8|32250|32254.8|32250|32247.3|32242.5|67
1652235770000|2022-05-11 02:22:50|32253.3|32248.5|32256.8|32252|32257.3|32252.5|32250.8|32246|9
1652235780000|2022-05-11 02:23:00|32256.3|32251.5|32254.8|32250|32256.3|32251.5|32254.3|32249.5|2
1652235790000|2022-05-11 02:23:10|32255.3|32250.5|32252.3|32247.5|32255.3|32250.5|32252.3|32247.5|6
1652235800000|2022-05-11 02:23:20|32251.8|32247|32255.3|32250.5|32255.8|32251|32250.8|32246|6
1652235810000|2022-05-11 02:23:30|32254.8|32250|32255.8|32251|32255.8|32251|32254.3|32249.5|11
1652235820000|2022-05-11 02:23:40|32255.3|32250.5|32249.8|32245|32256.3|32251.5|32249.3|32244.5|22
1652235830000|2022-05-11 02:23:50|32249.3|32244.5|32248.3|32243.5|32249.3|32244.5|32248.3|32243.5|1
1652235840000|2022-05-11 02:24:00|32248.8|32244|32247.8|32243|32248.8|32244|32246.8|32242|14
1652235850000|2022-05-11 02:24:10|32248.3|32243.5|32249.3|32244.5|32250.8|32246|32248.3|32243.5|13
1652235860000|2022-05-11 02:24:20|32248.8|32244|32249.3|32244.5|32249.3|32244.5|32248.3|32243.5|0
1652235870000|2022-05-11 02:24:30|32248.8|32244|32249.3|32244.5|32249.3|32244.5|32248.8|32244|2
1652235880000|2022-05-11 02:24:40|32248.8|32244|32248.3|32243.5|32248.8|32244|32247.3|32242.5|5
1652235890000|2022-05-11 02:24:50|32247.8|32243|32247.8|32243|32247.8|32243|32247.8|32243|0
1652235900000|2022-05-11 02:25:00|32248.3|32243.5|32246.8|32242|32248.3|32243.5|32246.8|32242|2
1652235910000|2022-05-11 02:25:10|32247.3|32242.5|32247.3|32242.5|32248.3|32243.5|32246.8|32242|2
1652235920000|2022-05-11 02:25:20|32247.8|32243|32247.3|32242.5|32247.8|32243|32247.3|32242.5|3
1652235930000|2022-05-11 02:25:30|32247.8|32243|32248.8|32244|32250.8|32246|32247.8|32243|7
1652235940000|2022-05-11 02:25:40|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|32246.8|32242|4
1652235950000|2022-05-11 02:25:50|32247.8|32243|32247.3|32242.5|32248.3|32243.5|32246.8|32242|0
1652235960000|2022-05-11 02:26:00|32246.8|32242|32251.3|32246.5|32252.3|32247.5|32246.8|32242|12
1652235970000|2022-05-11 02:26:10|32250.3|32245.5|32249.8|32245|32251.8|32247|32249.8|32245|4
1652235980000|2022-05-11 02:26:20|32250.3|32245.5|32251.8|32247|32251.8|32247|32249.8|32245|14
1652235990000|2022-05-11 02:26:30|32251.3|32246.5|32249.3|32244.5|32251.3|32246.5|32247.8|32243|12
1652236000000|2022-05-11 02:26:40|32248.8|32244|32249.8|32245|32249.8|32245|32247.8|32243|4
1652236010000|2022-05-11 02:26:50|32250.3|32245.5|32245.8|32241|32250.3|32245.5|32245.8|32241|3
1652236020000|2022-05-11 02:27:00|32246.3|32241.5|32246.8|32242|32247.8|32243|32244.3|32239.5|5
1652236030000|2022-05-11 02:27:10|32247.3|32242.5|32247.3|32242.5|32247.8|32243|32246.3|32241.5|4
1652236040000|2022-05-11 02:27:20|32247.8|32243|32248.3|32243.5|32249.3|32244.5|32247.3|32242.5|3
1652236050000|2022-05-11 02:27:30|32248.8|32244|32248.8|32244|32249.3|32244.5|32248.8|32244|0
1652236060000|2022-05-11 02:27:40|32248.3|32243.5|32248.8|32244|32248.8|32244|32248.3|32243.5|1
1652236070000|2022-05-11 02:27:50|32249.3|32244.5|32250.3|32245.5|32251.3|32246.5|32249.3|32244.5|2
1652236080000|2022-05-11 02:28:00|32250.8|32246|32252.3|32247.5|32252.3|32247.5|32250.8|32246|2
1652236090000|2022-05-11 02:28:10|32250.8|32246|32251.8|32247|32251.8|32247|32250.8|32246|2
1652236100000|2022-05-11 02:28:20|32252.3|32247.5|32252.8|32248|32253.3|32248.5|32251.8|32247|7
1652236110000|2022-05-11 02:28:30|32252.3|32247.5|32251.8|32247|32252.3|32247.5|32250.8|32246|4
1652236120000|2022-05-11 02:28:40|32252.3|32247.5|32252.3|32247.5|32253.8|32249|32252.3|32247.5|1
1652236130000|2022-05-11 02:28:50|32251.8|32247|32251.3|32246.5|32251.8|32247|32251.3|32246.5|1
1652236140000|2022-05-11 02:29:00|32249.8|32245|32247.3|32242.5|32249.8|32245|32247.3|32242.5|4
1652236150000|2022-05-11 02:29:10|32247.8|32243|32249.8|32245|32249.8|32245|32247.8|32243|3
1652236160000|2022-05-11 02:29:20|32248.8|32244|32250.8|32246|32251.3|32246.5|32248.8|32244|2
1652236170000|2022-05-11 02:29:30|32250.3|32245.5|32250.8|32246|32251.3|32246.5|32249.8|32245|0
1652236180000|2022-05-11 02:29:40|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.8|32246|2
1652236190000|2022-05-11 02:29:50|32251.3|32246.5|32250.8|32246|32251.8|32247|32250.3|32245.5|0
1652236200000|2022-05-11 02:30:00|32249.8|32245|32251.3|32246.5|32251.8|32247|32248.3|32243.5|15
1652236210000|2022-05-11 02:30:10|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|32247.8|32243|15
1652236220000|2022-05-11 02:30:20|32249.8|32245|32249.3|32244.5|32249.8|32245|32248.8|32244|3
1652236230000|2022-05-11 02:30:30|32249.8|32245|32249.8|32245|32250.3|32245.5|32249.3|32244.5|4
1652236250000|2022-05-11 02:30:50|32249.3|32244.5|32250.8|32246|32250.8|32246|32249.3|32244.5|2
1652236260000|2022-05-11 02:31:00|32251.3|32246.5|32251.3|32246.5|32251.8|32247|32251.3|32246.5|1
1652236270000|2022-05-11 02:31:10|32251.8|32247|32250.3|32245.5|32252.3|32247.5|32249.8|32245|3
1652236280000|2022-05-11 02:31:20|32249.8|32245|32252.3|32247.5|32252.8|32248|32249.8|32245|14
1652236290000|2022-05-11 02:31:30|32251.8|32247|32251.3|32246.5|32252.3|32247.5|32250.8|32246|1
1652236300000|2022-05-11 02:31:40|32251.8|32247|32252.3|32247.5|32252.3|32247.5|32251.8|32247|1
1652236310000|2022-05-11 02:31:50|32252.8|32248|32250.8|32246|32253.3|32248.5|32250.8|32246|5
1652236320000|2022-05-11 02:32:00|32251.3|32246.5|32249.3|32244.5|32251.3|32246.5|32249.3|32244.5|4
1652236330000|2022-05-11 02:32:10|32248.8|32244|32247.8|32243|32248.8|32244|32247.3|32242.5|2
1652236340000|2022-05-11 02:32:20|32247.3|32242.5|32246.8|32242|32247.8|32243|32246.8|32242|1
1652236350000|2022-05-11 02:32:30|32247.3|32242.5|32249.8|32245|32249.8|32245|32247.3|32242.5|1
1652236360000|2022-05-11 02:32:40|32249.3|32244.5|32247.8|32243|32249.3|32244.5|32247.3|32242.5|3
1652236370000|2022-05-11 02:32:50|32248.3|32243.5|32248.8|32244|32248.8|32244|32247.8|32243|1
1652236380000|2022-05-11 02:33:00|32248.3|32243.5|32250.8|32246|32251.3|32246.5|32248.3|32243.5|4
1652236390000|2022-05-11 02:33:10|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.8|32246|1
1652236400000|2022-05-11 02:33:20|32250.3|32245.5|32248.3|32243.5|32250.3|32245.5|32248.3|32243.5|0
1652236410000|2022-05-11 02:33:30|32249.3|32244.5|32250.3|32245.5|32250.3|32245.5|32248.8|32244|22
1652236420000|2022-05-11 02:33:40|32249.8|32245|32250.8|32246|32250.8|32246|32249.8|32245|2
1652236430000|2022-05-11 02:33:50|32251.3|32246.5|32250.3|32245.5|32251.3|32246.5|32249.8|32245|2
1652236440000|2022-05-11 02:34:00|32249.8|32245|32250.8|32246|32251.8|32247|32249.8|32245|6
1652236450000|2022-05-11 02:34:10|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|0
1652236460000|2022-05-11 02:34:20|32250.3|32245.5|32251.3|32246.5|32251.3|32246.5|32249.8|32245|1
1652236470000|2022-05-11 02:34:30|32250.8|32246|32250.8|32246|32251.3|32246.5|32250.8|32246|0
1652236480000|2022-05-11 02:34:40|32251.3|32246.5|32251.8|32247|32252.3|32247.5|32251.3|32246.5|4
1652236490000|2022-05-11 02:34:50|32251.3|32246.5|32250.3|32245.5|32251.3|32246.5|32249.8|32245|2
1652236500000|2022-05-11 02:35:00|32249.8|32245|32247.8|32243|32249.8|32245|32246.8|32242|1
1652236510000|2022-05-11 02:35:10|32247.3|32242.5|32247.3|32242.5|32247.3|32242.5|32246.8|32242|0
1652236520000|2022-05-11 02:35:20|32246.8|32242|32245.3|32240.5|32246.8|32242|32245.3|32240.5|3
1652236530000|2022-05-11 02:35:30|32244.8|32240|32244.3|32239.5|32245.3|32240.5|32243.8|32239|7
1652236540000|2022-05-11 02:35:40|32243.8|32239|32245.3|32240.5|32245.8|32241|32243.8|32239|9
1652236550000|2022-05-11 02:35:50|32245.8|32241|32242.8|32238|32245.8|32241|32242.8|32238|15
1652236560000|2022-05-11 02:36:00|32242.3|32237.5|32241.3|32236.5|32243.3|32238.5|32241.3|32236.5|4
1652236570000|2022-05-11 02:36:10|32240.8|32236|32240.3|32235.5|32240.8|32236|32238.8|32234|30
1652236580000|2022-05-11 02:36:20|32239.8|32235|32238.3|32233.5|32239.8|32235|32237.8|32233|2
1652236590000|2022-05-11 02:36:30|32238.8|32234|32239.3|32234.5|32240.8|32236|32238.3|32233.5|3
1652236600000|2022-05-11 02:36:40|32237.8|32233|32236.3|32231.5|32237.8|32233|32236.3|32231.5|1
1652236610000|2022-05-11 02:36:50|32236.8|32232|32238.8|32234|32238.8|32234|32236.8|32232|2
1652236620000|2022-05-11 02:37:00|32237.8|32233|32237.8|32233|32238.3|32233.5|32236.8|32232|7
1652236630000|2022-05-11 02:37:10|32237.3|32232.5|32236.8|32232|32237.3|32232.5|32236.8|32232|0
1652236640000|2022-05-11 02:37:20|32236.3|32231.5|32236.8|32232|32236.8|32232|32236.3|32231.5|1
1652236650000|2022-05-11 02:37:30|32236.3|32231.5|32236.8|32232|32236.8|32232|32235.8|32231|1
1652236660000|2022-05-11 02:37:40|32236.3|32231.5|32237.3|32232.5|32237.8|32233|32235.8|32231|3
1652236670000|2022-05-11 02:37:50|32237.8|32233|32237.8|32233|32237.8|32233|32237.3|32232.5|0
1652236680000|2022-05-11 02:38:00|32237.3|32232.5|32234.3|32229.5|32237.3|32232.5|32233.3|32228.5|8
1652236690000|2022-05-11 02:38:10|32234.8|32230|32237.3|32232.5|32237.3|32232.5|32234.8|32230|6
1652236700000|2022-05-11 02:38:20|32237.8|32233|32237.8|32233|32237.8|32233|32237.3|32232.5|0
1652236710000|2022-05-11 02:38:30|32237.3|32232.5|32237.3|32232.5|32237.8|32233|32236.8|32232|1
1652236720000|2022-05-11 02:38:40|32236.8|32232|32237.8|32233|32238.3|32233.5|32236.3|32231.5|7
1652236730000|2022-05-11 02:38:50|32238.3|32233.5|32239.3|32234.5|32240.3|32235.5|32238.3|32233.5|2
1652236740000|2022-05-11 02:39:00|32239.8|32235|32244.3|32239.5|32245.3|32240.5|32239.3|32234.5|9
1652236750000|2022-05-11 02:39:10|32242.3|32237.5|32242.8|32238|32243.8|32239|32242.3|32237.5|7
1652236760000|2022-05-11 02:39:20|32243.3|32238.5|32239.8|32235|32243.8|32239|32239.8|32235|2
1652236770000|2022-05-11 02:39:30|32240.3|32235.5|32240.8|32236|32241.3|32236.5|32239.8|32235|1
1652236780000|2022-05-11 02:39:40|32239.8|32235|32239.8|32235|32240.8|32236|32239.8|32235|1
1652236790000|2022-05-11 02:39:50|32240.3|32235.5|32242.3|32237.5|32243.8|32239|32239.8|32235|2
1652236800000|2022-05-11 02:40:00|32241.8|32237|32245.3|32240.5|32245.3|32240.5|32241.8|32237|1
1652236810000|2022-05-11 02:40:10|32245.8|32241|32243.3|32238.5|32245.8|32241|32243.3|32238.5|2
1652236820000|2022-05-11 02:40:20|32243.8|32239|32246.3|32241.5|32246.3|32241.5|32243.8|32239|10
1652236830000|2022-05-11 02:40:30|32245.8|32241|32247.3|32242.5|32247.3|32242.5|32245.8|32241|2
1652236840000|2022-05-11 02:40:40|32247.8|32243|32246.8|32242|32248.8|32244|32246.8|32242|10
1652236850000|2022-05-11 02:40:50|32246.3|32241.5|32243.8|32239|32246.3|32241.5|32242.3|32237.5|8
1652236860000|2022-05-11 02:41:00|32244.3|32239.5|32242.3|32237.5|32244.3|32239.5|32242.3|32237.5|3
1652236870000|2022-05-11 02:41:10|32242.8|32238|32242.8|32238|32243.8|32239|32242.8|32238|2
1652236880000|2022-05-11 02:41:20|32243.3|32238.5|32242.8|32238|32244.3|32239.5|32242.8|32238|1
1652236890000|2022-05-11 02:41:30|32243.3|32238.5|32240.3|32235.5|32243.3|32238.5|32240.3|32235.5|10
1652236900000|2022-05-11 02:41:40|32239.8|32235|32238.8|32234|32239.8|32235|32238.8|32234|1
1652236910000|2022-05-11 02:41:50|32238.3|32233.5|32238.3|32233.5|32238.8|32234|32238.3|32233.5|2
1652236920000|2022-05-11 02:42:00|32237.3|32232.5|32238.3|32233.5|32238.3|32233.5|32236.8|32232|3
1652236930000|2022-05-11 02:42:10|32237.3|32232.5|32236.8|32232|32237.8|32233|32236.8|32232|3
1652236940000|2022-05-11 02:42:20|32233.3|32228.5|32235.3|32230.5|32236.3|32231.5|32232.8|32228|12
1652236950000|2022-05-11 02:42:30|32235.8|32231|32234.8|32230|32235.8|32231|32234.8|32230|0
1652236960000|2022-05-11 02:42:40|32235.3|32230.5|32234.8|32230|32236.3|32231.5|32234.8|32230|2
1652236970000|2022-05-11 02:42:50|32235.3|32230.5|32234.3|32229.5|32235.3|32230.5|32234.3|32229.5|1
1652236980000|2022-05-11 02:43:00|32233.3|32228.5|32231.8|32227|32235.3|32230.5|32231.8|32227|2
1652236990000|2022-05-11 02:43:10|32232.3|32227.5|32232.8|32228|32233.8|32229|32232.3|32227.5|2
1652237000000|2022-05-11 02:43:20|32232.3|32227.5|32235.8|32231|32236.3|32231.5|32232.3|32227.5|0
1652237010000|2022-05-11 02:43:30|32236.3|32231.5|32235.3|32230.5|32238.8|32234|32235.3|32230.5|0
1652237020000|2022-05-11 02:43:40|32234.3|32229.5|32233.8|32229|32234.3|32229.5|32233.3|32228.5|1
1652237030000|2022-05-11 02:43:50|32234.3|32229.5|32234.3|32229.5|32235.3|32230.5|32233.8|32229|2
1652237040000|2022-05-11 02:44:00|32234.8|32230|32231.8|32227|32235.8|32231|32231.8|32227|4
1652237050000|2022-05-11 02:44:10|32231.3|32226.5|32232.8|32228|32232.8|32228|32229.8|32225|5
1652237060000|2022-05-11 02:44:20|32232.3|32227.5|32231.8|32227|32232.3|32227.5|32231.8|32227|3
1652237070000|2022-05-11 02:44:30|32231.3|32226.5|32231.3|32226.5|32231.3|32226.5|32231.3|32226.5|0
1652237080000|2022-05-11 02:44:40|32231.8|32227|32231.8|32227|32232.8|32228|32231.8|32227|5
1652237090000|2022-05-11 02:44:50|32231.3|32226.5|32231.8|32227|32231.8|32227|32229.8|32225|3
1652237100000|2022-05-11 02:45:00|32231.3|32226.5|32231.8|32227|32231.8|32227|32230.8|32226|0
1652237110000|2022-05-11 02:45:10|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32230.3|32225.5|1
1652237120000|2022-05-11 02:45:20|32231.3|32226.5|32231.3|32226.5|32231.3|32226.5|32229.8|32225|1
1652237130000|2022-05-11 02:45:30|32231.8|32227|32230.3|32225.5|32231.8|32227|32230.3|32225.5|1
1652237140000|2022-05-11 02:45:40|32230.8|32226|32231.8|32227|32231.8|32227|32230.3|32225.5|7
1652237150000|2022-05-11 02:45:50|32231.3|32226.5|32232.3|32227.5|32232.8|32228|32231.3|32226.5|2
1652237160000|2022-05-11 02:46:00|32231.8|32227|32233.3|32228.5|32233.8|32229|32231.3|32226.5|3
1652237170000|2022-05-11 02:46:10|32233.8|32229|32234.8|32230|32235.3|32230.5|32233.3|32228.5|1
1652237180000|2022-05-11 02:46:20|32235.3|32230.5|32234.8|32230|32235.8|32231|32234.3|32229.5|5
1652237190000|2022-05-11 02:46:30|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652237200000|2022-05-11 02:46:40|32234.3|32229.5|32234.3|32229.5|32234.8|32230|32234.3|32229.5|0
1652237210000|2022-05-11 02:46:50|32234.8|32230|32232.8|32228|32235.3|32230.5|32232.8|32228|1
1652237220000|2022-05-11 02:47:00|32233.3|32228.5|32234.3|32229.5|32234.3|32229.5|32233.3|32228.5|0
1652237230000|2022-05-11 02:47:10|32234.8|32230|32234.8|32230|32235.8|32231|32234.8|32230|0
1652237240000|2022-05-11 02:47:20|32234.3|32229.5|32233.8|32229|32234.3|32229.5|32233.8|32229|1
1652237250000|2022-05-11 02:47:30|32234.3|32229.5|32234.8|32230|32235.3|32230.5|32234.3|32229.5|1
1652237260000|2022-05-11 02:47:40|32235.3|32230.5|32236.3|32231.5|32236.8|32232|32235.3|32230.5|2
1652237270000|2022-05-11 02:47:50|32236.8|32232|32238.8|32234|32238.8|32234|32236.3|32231.5|3
1652237280000|2022-05-11 02:48:00|32239.3|32234.5|32235.8|32231|32239.8|32235|32234.3|32229.5|50
1652237290000|2022-05-11 02:48:10|32235.3|32230.5|32236.8|32232|32237.3|32232.5|32235.3|32230.5|1
1652237300000|2022-05-11 02:48:20|32236.3|32231.5|32236.3|32231.5|32237.3|32232.5|32236.3|32231.5|1
1652237310000|2022-05-11 02:48:30|32235.8|32231|32235.8|32231|32235.8|32231|32235.3|32230.5|0
1652237320000|2022-05-11 02:48:40|32235.3|32230.5|32236.3|32231.5|32237.3|32232.5|32235.3|32230.5|2
1652237330000|2022-05-11 02:48:50|32235.8|32231|32237.8|32233|32238.8|32234|32235.8|32231|3
1652237340000|2022-05-11 02:49:00|32237.3|32232.5|32240.3|32235.5|32240.3|32235.5|32237.3|32232.5|1
1652237350000|2022-05-11 02:49:10|32239.8|32235|32240.8|32236|32240.8|32236|32239.3|32234.5|2
1652237360000|2022-05-11 02:49:20|32240.3|32235.5|32238.8|32234|32240.3|32235.5|32238.8|32234|1
1652237370000|2022-05-11 02:49:30|32239.8|32235|32239.3|32234.5|32239.8|32235|32239.3|32234.5|1
1652237380000|2022-05-11 02:49:40|32238.8|32234|32238.8|32234|32238.8|32234|32237.8|32233|1
1652237390000|2022-05-11 02:49:50|32238.3|32233.5|32238.3|32233.5|32239.3|32234.5|32237.8|32233|2
1652237400000|2022-05-11 02:50:00|32238.8|32234|32240.3|32235.5|32240.8|32236|32236.8|32232|4
1652237410000|2022-05-11 02:50:10|32240.8|32236|32240.3|32235.5|32240.8|32236|32239.8|32235|0
1652237420000|2022-05-11 02:50:20|32240.8|32236|32242.8|32238|32242.8|32238|32240.8|32236|3
1652237430000|2022-05-11 02:50:30|32242.3|32237.5|32243.3|32238.5|32243.3|32238.5|32242.3|32237.5|1
1652237440000|2022-05-11 02:50:40|32243.8|32239|32244.8|32240|32244.8|32240|32243.3|32238.5|5
1652237450000|2022-05-11 02:50:50|32244.3|32239.5|32244.8|32240|32245.3|32240.5|32244.3|32239.5|1
1652237460000|2022-05-11 02:51:00|32244.3|32239.5|32242.3|32237.5|32244.8|32240|32239.3|32234.5|6
1652237470000|2022-05-11 02:51:10|32242.8|32238|32243.3|32238.5|32243.3|32238.5|32242.3|32237.5|6
1652237480000|2022-05-11 02:51:20|32243.8|32239|32240.8|32236|32243.8|32239|32240.8|32236|2
1652237490000|2022-05-11 02:51:30|32241.3|32236.5|32241.3|32236.5|32241.3|32236.5|32241.3|32236.5|0
1652237500000|2022-05-11 02:51:40|32241.8|32237|32242.3|32237.5|32242.3|32237.5|32241.8|32237|0
1652237510000|2022-05-11 02:51:50|32241.8|32237|32240.8|32236|32241.8|32237|32240.8|32236|0
1652237520000|2022-05-11 02:52:00|32241.3|32236.5|32239.8|32235|32241.8|32237|32239.8|32235|2
1652237530000|2022-05-11 02:52:10|32240.3|32235.5|32240.3|32235.5|32240.8|32236|32240.3|32235.5|0
1652237540000|2022-05-11 02:52:20|32240.8|32236|32239.8|32235|32240.8|32236|32237.8|32233|8
1652237550000|2022-05-11 02:52:30|32239.3|32234.5|32241.8|32237|32242.3|32237.5|32239.3|32234.5|0
1652237560000|2022-05-11 02:52:40|32241.3|32236.5|32240.8|32236|32241.3|32236.5|32240.8|32236|1
1652237570000|2022-05-11 02:52:50|32241.3|32236.5|32244.3|32239.5|32244.3|32239.5|32240.8|32236|2
1652237580000|2022-05-11 02:53:00|32243.8|32239|32243.8|32239|32243.8|32239|32242.8|32238|2
1652237590000|2022-05-11 02:53:10|32242.8|32238|32241.8|32237|32243.3|32238.5|32241.8|32237|2
1652237600000|2022-05-11 02:53:20|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32241.8|32237|1
1652237610000|2022-05-11 02:53:30|32242.3|32237.5|32242.3|32237.5|32242.8|32238|32241.8|32237|1
1652237620000|2022-05-11 02:53:40|32242.8|32238|32241.8|32237|32242.8|32238|32241.8|32237|1
1652237630000|2022-05-11 02:53:50|32242.3|32237.5|32238.3|32233.5|32242.3|32237.5|32237.8|32233|2
1652237640000|2022-05-11 02:54:00|32238.8|32234|32240.3|32235.5|32241.8|32237|32238.3|32233.5|7
1652237650000|2022-05-11 02:54:10|32240.8|32236|32240.3|32235.5|32240.8|32236|32240.3|32235.5|1
1652237660000|2022-05-11 02:54:20|32240.8|32236|32239.8|32235|32240.8|32236|32239.3|32234.5|1
1652237670000|2022-05-11 02:54:30|32240.3|32235.5|32240.8|32236|32242.3|32237.5|32237.8|32233|8
1652237680000|2022-05-11 02:54:40|32240.3|32235.5|32239.3|32234.5|32240.8|32236|32238.3|32233.5|2
1652237690000|2022-05-11 02:54:50|32239.8|32235|32241.3|32236.5|32241.8|32237|32239.8|32235|2
1652237700000|2022-05-11 02:55:00|32241.8|32237|32241.8|32237|32241.8|32237|32240.3|32235.5|1
1652237710000|2022-05-11 02:55:10|32242.3|32237.5|32239.8|32235|32243.3|32238.5|32239.8|32235|4
1652237720000|2022-05-11 02:55:20|32240.3|32235.5|32238.8|32234|32240.3|32235.5|32236.8|32232|3
1652237730000|2022-05-11 02:55:30|32239.3|32234.5|32239.8|32235|32239.8|32235|32238.8|32234|1
1652237740000|2022-05-11 02:55:40|32240.8|32236|32240.3|32235.5|32240.8|32236|32239.8|32235|2
1652237750000|2022-05-11 02:55:50|32240.8|32236|32240.3|32235.5|32240.8|32236|32240.3|32235.5|0
1652237760000|2022-05-11 02:56:00|32239.8|32235|32237.8|32233|32239.8|32235|32234.8|32230|13
1652237770000|2022-05-11 02:56:10|32237.3|32232.5|32236.8|32232|32237.3|32232.5|32236.3|32231.5|0
1652237780000|2022-05-11 02:56:20|32236.3|32231.5|32237.3|32232.5|32237.8|32233|32235.8|32231|0
1652237790000|2022-05-11 02:56:30|32236.3|32231.5|32236.8|32232|32237.8|32233|32236.3|32231.5|4
1652237800000|2022-05-11 02:56:40|32235.8|32231|32236.8|32232|32237.3|32232.5|32235.8|32231|1
1652237810000|2022-05-11 02:56:50|32235.3|32230.5|32233.8|32229|32235.3|32230.5|32232.8|32228|6
1652237820000|2022-05-11 02:57:00|32234.3|32229.5|32235.8|32231|32236.3|32231.5|32234.3|32229.5|2
1652237830000|2022-05-11 02:57:10|32235.3|32230.5|32235.8|32231|32235.8|32231|32235.3|32230.5|0
1652237840000|2022-05-11 02:57:20|32236.3|32231.5|32234.3|32229.5|32236.8|32232|32233.8|32229|5
1652237850000|2022-05-11 02:57:30|32233.3|32228.5|32233.3|32228.5|32233.8|32229|32233.3|32228.5|3
1652237860000|2022-05-11 02:57:40|32229.3|32224.5|32232.8|32228|32233.3|32228.5|32229.3|32224.5|25
1652237870000|2022-05-11 02:57:50|32232.3|32227.5|32232.3|32227.5|32232.3|32227.5|32230.8|32226|3
1652237880000|2022-05-11 02:58:00|32232.8|32228|32234.8|32230|32234.8|32230|32232.8|32228|2
1652237890000|2022-05-11 02:58:10|32235.3|32230.5|32234.8|32230|32236.3|32231.5|32234.3|32229.5|1
1652237900000|2022-05-11 02:58:20|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652237910000|2022-05-11 02:58:30|32235.8|32231|32234.8|32230|32235.8|32231|32234.8|32230|1
1652237920000|2022-05-11 02:58:40|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652237930000|2022-05-11 02:58:50|32235.3|32230.5|32235.8|32231|32236.3|32231.5|32235.3|32230.5|0
1652237940000|2022-05-11 02:59:00|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32234.8|32230|1
1652237950000|2022-05-11 02:59:10|32235.3|32230.5|32235.3|32230.5|32235.3|32230.5|32234.8|32230|1
1652237960000|2022-05-11 02:59:20|32234.3|32229.5|32233.3|32228.5|32234.8|32230|32233.3|32228.5|3
1652237970000|2022-05-11 02:59:30|32233.8|32229|32232.8|32228|32233.8|32229|32232.8|32228|1
1652237980000|2022-05-11 02:59:40|32233.3|32228.5|32235.3|32230.5|32235.3|32230.5|32233.3|32228.5|3
1652237990000|2022-05-11 02:59:50|32234.8|32230|32237.8|32233|32237.8|32233|32234.8|32230|5
1652238000000|2022-05-11 03:00:00|32237.3|32232.5|32233.8|32229|32237.3|32232.5|32233.8|32229|1
1652238010000|2022-05-11 03:00:10|32234.8|32230|32234.8|32230|32234.8|32230|32234.3|32229.5|3
1652238020000|2022-05-11 03:00:20|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652238030000|2022-05-11 03:00:30|32234.3|32229.5|32234.3|32229.5|32234.3|32229.5|32233.8|32229|0
1652238040000|2022-05-11 03:00:40|32233.8|32229|32234.8|32230|32234.8|32230|32233.8|32229|1
1652238050000|2022-05-11 03:00:50|32234.3|32229.5|32234.3|32229.5|32234.8|32230|32233.8|32229|2
1652238060000|2022-05-11 03:01:00|32233.8|32229|32234.8|32230|32234.8|32230|32233.8|32229|0
1652238070000|2022-05-11 03:01:10|32234.3|32229.5|32234.8|32230|32234.8|32230|32233.8|32229|0
1652238080000|2022-05-11 03:01:20|32234.3|32229.5|32232.8|32228|32234.8|32230|32232.3|32227.5|12
1652238090000|2022-05-11 03:01:30|32230.8|32226|32230.8|32226|32230.8|32226|32230.8|32226|2
1652238100000|2022-05-11 03:01:40|32231.3|32226.5|32232.8|32228|32233.3|32228.5|32231.3|32226.5|6
1652238110000|2022-05-11 03:01:50|32233.3|32228.5|32234.8|32230|32234.8|32230|32232.8|32228|3
1652238120000|2022-05-11 03:02:00|32234.3|32229.5|32235.3|32230.5|32235.3|32230.5|32233.8|32229|0
1652238130000|2022-05-11 03:02:10|32235.8|32231|32236.3|32231.5|32236.3|32231.5|32235.3|32230.5|3
1652238140000|2022-05-11 03:02:20|32235.8|32231|32236.3|32231.5|32237.3|32232.5|32235.3|32230.5|5
1652238150000|2022-05-11 03:02:30|32236.8|32232|32235.8|32231|32236.8|32232|32235.3|32230.5|2
1652238160000|2022-05-11 03:02:40|32236.3|32231.5|32236.3|32231.5|32236.3|32231.5|32235.8|32231|0
1652238170000|2022-05-11 03:02:50|32235.8|32231|32237.3|32232.5|32237.8|32233|32235.8|32231|0
1652238180000|2022-05-11 03:03:00|32237.8|32233|32235.8|32231|32237.8|32233|32235.3|32230.5|5
1652238190000|2022-05-11 03:03:10|32235.3|32230.5|32233.8|32229|32235.8|32231|32233.8|32229|0
1652238200000|2022-05-11 03:03:20|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652238220000|2022-05-11 03:03:40|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|0
1652238230000|2022-05-11 03:03:50|32234.3|32229.5|32233.8|32229|32234.3|32229.5|32233.8|32229|0
1652238240000|2022-05-11 03:04:00|32234.3|32229.5|32236.3|32231.5|32237.8|32233|32233.8|32229|11
1652238250000|2022-05-11 03:04:10|32236.8|32232|32237.3|32232.5|32237.8|32233|32236.8|32232|2
1652238260000|2022-05-11 03:04:20|32237.8|32233|32238.8|32234|32238.8|32234|32237.8|32233|1
1652238270000|2022-05-11 03:04:30|32239.8|32235|32235.3|32230.5|32239.8|32235|32235.3|32230.5|3
1652238280000|2022-05-11 03:04:40|32235.8|32231|32237.8|32233|32238.8|32234|32235.3|32230.5|1
1652238290000|2022-05-11 03:04:50|32238.3|32233.5|32237.3|32232.5|32239.3|32234.5|32236.3|32231.5|0
1652238300000|2022-05-11 03:05:00|32236.8|32232|32235.8|32231|32237.3|32232.5|32235.8|32231|1
1652238310000|2022-05-11 03:05:10|32236.3|32231.5|32238.8|32234|32238.8|32234|32236.3|32231.5|3
1652238320000|2022-05-11 03:05:20|32239.3|32234.5|32238.8|32234|32239.8|32235|32238.8|32234|1
1652238330000|2022-05-11 03:05:30|32239.3|32234.5|32239.3|32234.5|32239.8|32235|32239.3|32234.5|2
1652238340000|2022-05-11 03:05:40|32239.8|32235|32239.3|32234.5|32239.8|32235|32238.8|32234|2
1652238350000|2022-05-11 03:05:50|32238.8|32234|32239.8|32235|32239.8|32235|32238.8|32234|0
1652238360000|2022-05-11 03:06:00|32239.3|32234.5|32241.8|32237|32242.8|32238|32237.8|32233|6
1652238370000|2022-05-11 03:06:10|32241.3|32236.5|32239.8|32235|32242.3|32237.5|32239.8|32235|1
1652238380000|2022-05-11 03:06:20|32239.3|32234.5|32238.3|32233.5|32239.8|32235|32238.3|32233.5|1
1652238390000|2022-05-11 03:06:30|32238.8|32234|32238.8|32234|32239.8|32235|32238.8|32234|1
1652238400000|2022-05-11 03:06:40|32239.3|32234.5|32238.8|32234|32240.8|32236|32238.8|32234|0
1652238410000|2022-05-11 03:06:50|32237.8|32233|32238.8|32234|32238.8|32234|32237.8|32233|1
1652238420000|2022-05-11 03:07:00|32239.3|32234.5|32240.8|32236|32240.8|32236|32238.8|32234|1
1652238430000|2022-05-11 03:07:10|32241.3|32236.5|32241.8|32237|32242.8|32238|32241.3|32236.5|2
1652238440000|2022-05-11 03:07:20|32242.3|32237.5|32242.8|32238|32243.8|32239|32241.8|32237|2
1652238450000|2022-05-11 03:07:30|32242.3|32237.5|32242.8|32238|32243.3|32238.5|32242.3|32237.5|2
1652238460000|2022-05-11 03:07:40|32243.3|32238.5|32243.3|32238.5|32243.3|32238.5|32243.3|32238.5|0
1652238470000|2022-05-11 03:07:50|32242.8|32238|32244.8|32240|32244.8|32240|32242.8|32238|0
1652238480000|2022-05-11 03:08:00|32245.3|32240.5|32245.8|32241|32247.3|32242.5|32245.3|32240.5|11
1652238490000|2022-05-11 03:08:10|32246.3|32241.5|32244.8|32240|32246.3|32241.5|32244.8|32240|3
1652238500000|2022-05-11 03:08:20|32245.8|32241|32244.8|32240|32245.8|32241|32244.8|32240|5
1652238510000|2022-05-11 03:08:30|32245.8|32241|32245.3|32240.5|32245.8|32241|32244.8|32240|0
1652238520000|2022-05-11 03:08:40|32245.8|32241|32245.8|32241|32246.8|32242|32245.8|32241|6
1652238530000|2022-05-11 03:08:50|32246.3|32241.5|32245.8|32241|32246.3|32241.5|32245.8|32241|0
1652238540000|2022-05-11 03:09:00|32246.3|32241.5|32241.8|32237|32246.3|32241.5|32241.8|32237|4
1652238550000|2022-05-11 03:09:10|32241.3|32236.5|32240.8|32236|32241.3|32236.5|32239.8|32235|3
1652238560000|2022-05-11 03:09:20|32240.3|32235.5|32240.8|32236|32240.8|32236|32240.3|32235.5|2
1652238570000|2022-05-11 03:09:30|32241.8|32237|32241.8|32237|32241.8|32237|32241.8|32237|0
1652238580000|2022-05-11 03:09:40|32242.3|32237.5|32241.8|32237|32242.8|32238|32241.8|32237|1
1652238590000|2022-05-11 03:09:50|||||||||1
1652238600000|2022-05-11 03:10:00|32241.3|32236.5|32241.3|32236.5|32241.8|32237|32241.3|32236.5|0
1652238610000|2022-05-11 03:10:10|32240.8|32236|32235.8|32231|32240.8|32236|32231.8|32227|41
1652238620000|2022-05-11 03:10:20|32236.3|32231.5|32234.8|32230|32236.3|32231.5|32231.8|32227|4
1652238630000|2022-05-11 03:10:30|32235.3|32230.5|32235.8|32231|32236.8|32232|32233.8|32229|5
1652238640000|2022-05-11 03:10:40|32236.3|32231.5|32233.8|32229|32236.8|32232|32233.3|32228.5|2
1652238650000|2022-05-11 03:10:50|32233.3|32228.5|32231.8|32227|32233.3|32228.5|32230.8|32226|8
1652238660000|2022-05-11 03:11:00|32231.3|32226.5|32233.3|32228.5|32233.8|32229|32231.3|32226.5|0
1652238670000|2022-05-11 03:11:10|32232.8|32228|32233.8|32229|32234.3|32229.5|32232.8|32228|7
1652238680000|2022-05-11 03:11:20|32234.3|32229.5|32235.3|32230.5|32236.3|32231.5|32233.8|32229|2
1652238690000|2022-05-11 03:11:30|32235.8|32231|32235.8|32231|32235.8|32231|32235.3|32230.5|1
1652238700000|2022-05-11 03:11:40|32235.3|32230.5|32235.3|32230.5|32235.8|32231|32234.8|32230|1
1652238710000|2022-05-11 03:11:50|32235.8|32231|32238.8|32234|32238.8|32234|32235.8|32231|1
1652238720000|2022-05-11 03:12:00|32239.3|32234.5|32239.8|32235|32239.8|32235|32239.3|32234.5|0
1652238730000|2022-05-11 03:12:10|32239.3|32234.5|32237.3|32232.5|32239.8|32235|32236.3|32231.5|11
1652238740000|2022-05-11 03:12:20|32236.8|32232|32237.3|32232.5|32237.3|32232.5|32235.3|32230.5|3
1652238750000|2022-05-11 03:12:30|32237.8|32233|32234.8|32230|32237.8|32233|32233.8|32229|1
1652238760000|2022-05-11 03:12:40|32235.3|32230.5|32235.3|32230.5|32235.3|32230.5|32235.3|32230.5|0
1652238770000|2022-05-11 03:12:50|32234.8|32230|32235.8|32231|32235.8|32231|32234.8|32230|0
1652238780000|2022-05-11 03:13:00|32235.3|32230.5|32233.8|32229|32235.3|32230.5|32233.8|32229|2
1652238790000|2022-05-11 03:13:10|32232.8|32228|32231.8|32227|32232.8|32228|32230.8|32226|1
1652238800000|2022-05-11 03:13:20|32231.3|32226.5|32231.8|32227|32231.8|32227|32230.8|32226|0
1652238810000|2022-05-11 03:13:30|32231.3|32226.5|32231.8|32227|32232.8|32228|32231.3|32226.5|3
1652238820000|2022-05-11 03:13:40|32231.3|32226.5|32232.8|32228|32232.8|32228|32230.8|32226|3
1652238830000|2022-05-11 03:13:50|32233.8|32229|32233.8|32229|32234.3|32229.5|32232.3|32227.5|1
1652238840000|2022-05-11 03:14:00|32234.8|32230|32237.8|32233|32237.8|32233|32234.3|32229.5|7
1652238850000|2022-05-11 03:14:10|32237.3|32232.5|32238.8|32234|32239.3|32234.5|32237.3|32232.5|1
1652238860000|2022-05-11 03:14:20|32239.3|32234.5|32237.8|32233|32239.3|32234.5|32237.8|32233|1
1652238870000|2022-05-11 03:14:30|32237.3|32232.5|32236.8|32232|32237.8|32233|32236.8|32232|2
1652238880000|2022-05-11 03:14:40|32236.3|32231.5|32236.8|32232|32236.8|32232|32234.8|32230|0
1652238890000|2022-05-11 03:14:50|32235.8|32231|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652238900000|2022-05-11 03:15:00|32235.3|32230.5|32237.3|32232.5|32238.3|32233.5|32235.3|32230.5|4
1652238910000|2022-05-11 03:15:10|32236.8|32232|32230.8|32226|32236.8|32232|32230.8|32226|4
1652238920000|2022-05-11 03:15:20|32230.3|32225.5|32229.8|32225|32230.3|32225.5|32228.8|32224|7
1652238930000|2022-05-11 03:15:30|32230.3|32225.5|32234.3|32229.5|32234.3|32229.5|32230.3|32225.5|12
1652238940000|2022-05-11 03:15:40|32233.8|32229|32231.3|32226.5|32233.8|32229|32230.8|32226|4
1652238950000|2022-05-11 03:15:50|32231.8|32227|32232.8|32228|32233.3|32228.5|32231.8|32227|4
1652238960000|2022-05-11 03:16:00|32232.3|32227.5|32232.3|32227.5|32232.8|32228|32231.8|32227|1
1652238970000|2022-05-11 03:16:10|32232.8|32228|32232.8|32228|32232.8|32228|32232.8|32228|0
1652238980000|2022-05-11 03:16:20|32233.3|32228.5|32233.3|32228.5|32233.3|32228.5|32233.3|32228.5|2
1652238990000|2022-05-11 03:16:30|32233.8|32229|32236.3|32231.5|32236.3|32231.5|32233.8|32229|0
1652239000000|2022-05-11 03:16:40|32236.8|32232|32236.8|32232|32236.8|32232|32236.8|32232|1
1652239010000|2022-05-11 03:16:50|32237.3|32232.5|32235.3|32230.5|32237.8|32233|32235.3|32230.5|1
1652239020000|2022-05-11 03:17:00|32234.3|32229.5|32232.8|32228|32234.3|32229.5|32232.3|32227.5|3
1652239030000|2022-05-11 03:17:10|32233.3|32228.5|32234.3|32229.5|32234.3|32229.5|32232.8|32228|0
1652239050000|2022-05-11 03:17:30|32236.8|32232|32237.3|32232.5|32238.3|32233.5|32236.8|32232|3
1652239060000|2022-05-11 03:17:40|32236.8|32232|32237.3|32232.5|32237.3|32232.5|32236.8|32232|1
1652239070000|2022-05-11 03:17:50|32236.8|32232|32237.3|32232.5|32237.3|32232.5|32236.3|32231.5|1
1652239080000|2022-05-11 03:18:00|32236.8|32232|32237.8|32233|32237.8|32233|32236.8|32232|1
1652239090000|2022-05-11 03:18:10|32238.3|32233.5|32241.3|32236.5|32241.8|32237|32238.3|32233.5|4
1652239100000|2022-05-11 03:18:20|32240.8|32236|32243.8|32239|32244.3|32239.5|32240.8|32236|11
1652239110000|2022-05-11 03:18:30|32243.3|32238.5|32242.8|32238|32243.8|32239|32241.8|32237|2
1652239120000|2022-05-11 03:18:40|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32241.8|32237|0
1652239130000|2022-05-11 03:18:50|32242.3|32237.5|32240.8|32236|32243.3|32238.5|32240.8|32236|5
1652239140000|2022-05-11 03:19:00|32241.3|32236.5|32244.3|32239.5|32244.3|32239.5|32241.3|32236.5|5
1652239150000|2022-05-11 03:19:10|32245.3|32240.5|32245.3|32240.5|32246.8|32242|32245.3|32240.5|5
1652239160000|2022-05-11 03:19:20|32245.8|32241|32244.3|32239.5|32245.8|32241|32243.3|32238.5|0
1652239170000|2022-05-11 03:19:30|32244.8|32240|32241.3|32236.5|32244.8|32240|32241.3|32236.5|4
1652239180000|2022-05-11 03:19:40|32239.8|32235|32240.8|32236|32241.3|32236.5|32239.8|32235|4
1652239190000|2022-05-11 03:19:50|32240.3|32235.5|32241.8|32237|32241.8|32237|32240.3|32235.5|1
1652239200000|2022-05-11 03:20:00|32241.3|32236.5|32240.8|32236|32241.8|32237|32240.8|32236|1
1652239210000|2022-05-11 03:20:10|32241.3|32236.5|32241.8|32237|32241.8|32237|32239.8|32235|8
1652239220000|2022-05-11 03:20:20|32242.3|32237.5|32243.8|32239|32243.8|32239|32242.3|32237.5|1
1652239230000|2022-05-11 03:20:30|32244.8|32240|32244.3|32239.5|32245.3|32240.5|32243.3|32238.5|3
1652239240000|2022-05-11 03:20:40|32244.8|32240|32245.8|32241|32246.3|32241.5|32244.3|32239.5|2
1652239250000|2022-05-11 03:20:50|32246.3|32241.5|32246.8|32242|32246.8|32242|32245.8|32241|3
1652239260000|2022-05-11 03:21:00|32246.3|32241.5|32246.8|32242|32246.8|32242|32246.3|32241.5|1
1652239270000|2022-05-11 03:21:10|32247.3|32242.5|32250.8|32246|32251.3|32246.5|32247.3|32242.5|10
1652239280000|2022-05-11 03:21:20|32251.3|32246.5|32251.3|32246.5|32253.8|32249|32251.3|32246.5|23
1652239290000|2022-05-11 03:21:30|32251.8|32247|32251.3|32246.5|32251.8|32247|32251.3|32246.5|3
1652239300000|2022-05-11 03:21:40|32251.8|32247|32251.8|32247|32252.3|32247.5|32251.3|32246.5|1
1652239310000|2022-05-11 03:21:50|32251.3|32246.5|32249.8|32245|32251.3|32246.5|32249.8|32245|3
1652239320000|2022-05-11 03:22:00|32249.3|32244.5|32249.3|32244.5|32249.3|32244.5|32249.3|32244.5|2
1652239330000|2022-05-11 03:22:10|32248.8|32244|32249.3|32244.5|32249.3|32244.5|32247.8|32243|2
1652239340000|2022-05-11 03:22:20|32249.8|32245|32250.8|32246|32251.3|32246.5|32249.8|32245|2
1652239350000|2022-05-11 03:22:30|32250.3|32245.5|32250.3|32245.5|32250.8|32246|32249.8|32245|3
1652239360000|2022-05-11 03:22:40|32249.8|32245|32249.3|32244.5|32250.3|32245.5|32248.8|32244|1
1652239370000|2022-05-11 03:22:50|32248.8|32244|32252.3|32247.5|32252.8|32248|32248.8|32244|1
1652239380000|2022-05-11 03:23:00|32252.8|32248|32252.8|32248|32252.8|32248|32250.8|32246|3
1652239390000|2022-05-11 03:23:10|32249.8|32245|32250.8|32246|32251.8|32247|32249.8|32245|6
1652239400000|2022-05-11 03:23:20|32249.3|32244.5|32247.8|32243|32249.3|32244.5|32247.8|32243|2
1652239410000|2022-05-11 03:23:30|32247.3|32242.5|32247.3|32242.5|32247.8|32243|32247.3|32242.5|2
1652239420000|2022-05-11 03:23:40|32247.8|32243|32247.8|32243|32247.8|32243|32247.3|32242.5|3
1652239430000|2022-05-11 03:23:50|32247.3|32242.5|32246.8|32242|32247.8|32243|32246.8|32242|1
1652239440000|2022-05-11 03:24:00|32247.8|32243|32248.8|32244|32248.8|32244|32247.8|32243|5
1652239450000|2022-05-11 03:24:10|32248.3|32243.5|32250.8|32246|32250.8|32246|32248.3|32243.5|0
1652239460000|2022-05-11 03:24:20|32250.3|32245.5|32249.3|32244.5|32250.3|32245.5|32248.3|32243.5|2
1652239470000|2022-05-11 03:24:30|32249.8|32245|32250.3|32245.5|32251.3|32246.5|32249.8|32245|5
1652239480000|2022-05-11 03:24:40|32249.8|32245|32249.8|32245|32249.8|32245|32249.8|32245|1
1652239490000|2022-05-11 03:24:50|32250.3|32245.5|32249.3|32244.5|32250.3|32245.5|32248.8|32244|0
1652239500000|2022-05-11 03:25:00|32248.8|32244|32250.8|32246|32250.8|32246|32247.8|32243|4
1652239510000|2022-05-11 03:25:10|32250.3|32245.5|32250.3|32245.5|32250.8|32246|32250.3|32245.5|1
1652239520000|2022-05-11 03:25:20|32250.8|32246|32250.3|32245.5|32250.8|32246|32249.8|32245|2
1652239530000|2022-05-11 03:25:30|32249.8|32245|32250.8|32246|32250.8|32246|32249.3|32244.5|3
1652239540000|2022-05-11 03:25:40|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.3|32245.5|1
1652239550000|2022-05-11 03:25:50|32251.3|32246.5|32244.8|32240|32252.8|32248|32244.8|32240|21
1652239560000|2022-05-11 03:26:00|32244.3|32239.5|32244.8|32240|32245.3|32240.5|32243.3|32238.5|3
1652239570000|2022-05-11 03:26:10|32245.3|32240.5|32245.3|32240.5|32245.3|32240.5|32245.3|32240.5|0
1652239580000|2022-05-11 03:26:20|32245.8|32241|32246.3|32241.5|32246.8|32242|32245.8|32241|0
1652239590000|2022-05-11 03:26:30|32246.8|32242|32247.3|32242.5|32247.3|32242.5|32246.8|32242|3
1652239600000|2022-05-11 03:26:40|32247.8|32243|32246.3|32241.5|32247.8|32243|32245.8|32241|1
1652239610000|2022-05-11 03:26:50|32245.8|32241|32245.3|32240.5|32245.8|32241|32245.3|32240.5|0
1652239620000|2022-05-11 03:27:00|32244.8|32240|32245.8|32241|32245.8|32241|32244.8|32240|2
1652239630000|2022-05-11 03:27:10|32245.3|32240.5|32245.8|32241|32245.8|32241|32244.8|32240|1
1652239640000|2022-05-11 03:27:20|32245.3|32240.5|32245.8|32241|32245.8|32241|32245.3|32240.5|0
1652239650000|2022-05-11 03:27:30|32246.3|32241.5|32245.8|32241|32246.3|32241.5|32245.8|32241|3
1652239660000|2022-05-11 03:27:40|32246.3|32241.5|32247.8|32243|32247.8|32243|32245.8|32241|3
1652239680000|2022-05-11 03:28:00|32247.3|32242.5|32249.8|32245|32249.8|32245|32247.3|32242.5|3
1652239690000|2022-05-11 03:28:10|32249.3|32244.5|32249.3|32244.5|32249.8|32245|32248.3|32243.5|0
1652239700000|2022-05-11 03:28:20|32248.8|32244|32247.8|32243|32248.8|32244|32247.3|32242.5|2
1652239710000|2022-05-11 03:28:30|32248.3|32243.5|32248.8|32244|32248.8|32244|32247.8|32243|1
1652239720000|2022-05-11 03:28:40|32248.3|32243.5|32246.8|32242|32248.8|32244|32246.8|32242|1
1652239730000|2022-05-11 03:28:50|32246.3|32241.5|32246.3|32241.5|32246.3|32241.5|32245.8|32241|0
1652239740000|2022-05-11 03:29:00|32245.8|32241|32243.8|32239|32245.8|32241|32242.8|32238|12
1652239750000|2022-05-11 03:29:10|32243.3|32238.5|32244.3|32239.5|32244.8|32240|32243.3|32238.5|5
1652239760000|2022-05-11 03:29:20|32243.8|32239|32245.8|32241|32245.8|32241|32243.3|32238.5|2
1652239770000|2022-05-11 03:29:30|32246.8|32242|32245.8|32241|32247.8|32243|32245.8|32241|4
1652239780000|2022-05-11 03:29:40|32246.3|32241.5|32245.8|32241|32246.3|32241.5|32245.8|32241|0
1652239790000|2022-05-11 03:29:50|32245.3|32240.5|32245.8|32241|32245.8|32241|32245.3|32240.5|3
1652239800000|2022-05-11 03:30:00|32246.3|32241.5|32246.3|32241.5|32248.8|32244|32245.8|32241|8
1652239810000|2022-05-11 03:30:10|32245.8|32241|32246.3|32241.5|32246.8|32242|32245.8|32241|1
1652239820000|2022-05-11 03:30:20|32245.8|32241|32246.8|32242|32246.8|32242|32245.8|32241|1
1652239830000|2022-05-11 03:30:30|32247.8|32243|32246.8|32242|32248.8|32244|32246.8|32242|3
1652239840000|2022-05-11 03:30:40|32246.3|32241.5|32247.8|32243|32247.8|32243|32246.3|32241.5|0
1652239850000|2022-05-11 03:30:50|32247.3|32242.5|32246.8|32242|32247.3|32242.5|32246.8|32242|0
1652239860000|2022-05-11 03:31:00|32246.3|32241.5|32243.8|32239|32246.3|32241.5|32243.3|32238.5|1
1652239870000|2022-05-11 03:31:10|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.8|32239|0
1652239880000|2022-05-11 03:31:20|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.8|32239|0
1652239890000|2022-05-11 03:31:30|32244.3|32239.5|32244.8|32240|32244.8|32240|32244.3|32239.5|0
1652239900000|2022-05-11 03:31:40|32244.3|32239.5|32245.8|32241|32245.8|32241|32244.3|32239.5|2
1652239910000|2022-05-11 03:31:50|32245.3|32240.5|32244.8|32240|32245.3|32240.5|32244.8|32240|0
1652239920000|2022-05-11 03:32:00|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.3|32238.5|0
1652239930000|2022-05-11 03:32:10|32243.3|32238.5|32244.3|32239.5|32244.3|32239.5|32243.3|32238.5|0
1652239940000|2022-05-11 03:32:20|32243.8|32239|32244.3|32239.5|32244.3|32239.5|32242.8|32238|1
1652239950000|2022-05-11 03:32:30|32243.8|32239|32244.3|32239.5|32246.3|32241.5|32243.8|32239|2
1652239960000|2022-05-11 03:32:40|32244.8|32240|32244.3|32239.5|32244.8|32240|32244.3|32239.5|0
1652239970000|2022-05-11 03:32:50|32243.8|32239|32244.3|32239.5|32244.3|32239.5|32243.8|32239|0
1652239990000|2022-05-11 03:33:10|32243.3|32238.5|32243.3|32238.5|32243.3|32238.5|32242.8|32238|1
1652240000000|2022-05-11 03:33:20|32242.8|32238|32244.3|32239.5|32244.3|32239.5|32242.8|32238|0
1652240010000|2022-05-11 03:33:30|32244.8|32240|32245.8|32241|32245.8|32241|32244.8|32240|2
1652240020000|2022-05-11 03:33:40|32245.3|32240.5|32243.8|32239|32245.3|32240.5|32242.8|32238|6
1652240030000|2022-05-11 03:33:50|32242.8|32238|32243.8|32239|32243.8|32239|32242.8|32238|2
1652240040000|2022-05-11 03:34:00|32243.3|32238.5|32243.8|32239|32244.3|32239.5|32242.8|32238|1
1652240050000|2022-05-11 03:34:10|32243.3|32238.5|32244.8|32240|32244.8|32240|32242.8|32238|2
1652240060000|2022-05-11 03:34:20|32244.3|32239.5|32243.3|32238.5|32244.3|32239.5|32242.8|32238|3
1652240070000|2022-05-11 03:34:30|32242.8|32238|32239.8|32235|32242.8|32238|32239.8|32235|0
1652240080000|2022-05-11 03:34:40|32240.3|32235.5|32239.8|32235|32240.8|32236|32239.8|32235|0
1652240090000|2022-05-11 03:34:50|32239.3|32234.5|32240.8|32236|32241.3|32236.5|32239.3|32234.5|0
1652240100000|2022-05-11 03:35:00|32241.3|32236.5|32243.3|32238.5|32243.8|32239|32241.3|32236.5|0
1652240110000|2022-05-11 03:35:10|32242.8|32238|32243.3|32238.5|32243.3|32238.5|32242.8|32238|0
1652240120000|2022-05-11 03:35:20|32243.8|32239|32244.3|32239.5|32244.8|32240|32243.3|32238.5|4
1652240130000|2022-05-11 03:35:30|32243.8|32239|32242.3|32237.5|32243.8|32239|32242.3|32237.5|1
1652240140000|2022-05-11 03:35:40|32242.8|32238|32241.3|32236.5|32242.8|32238|32241.3|32236.5|1
1652240150000|2022-05-11 03:35:50|32241.8|32237|32243.8|32239|32243.8|32239|32241.8|32237|1
1652240160000|2022-05-11 03:36:00|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.8|32239|0
1652240170000|2022-05-11 03:36:10|32243.3|32238.5|32243.3|32238.5|32244.3|32239.5|32243.3|32238.5|0
1652240180000|2022-05-11 03:36:20|32242.8|32238|32243.8|32239|32243.8|32239|32242.8|32238|0
1652240190000|2022-05-11 03:36:30|32244.3|32239.5|32244.8|32240|32245.3|32240.5|32243.8|32239|2
1652240200000|2022-05-11 03:36:40|32244.3|32239.5|32244.8|32240|32244.8|32240|32244.3|32239.5|0
1652240210000|2022-05-11 03:36:50|32244.3|32239.5|32243.8|32239|32244.8|32240|32243.8|32239|0
1652240230000|2022-05-11 03:37:10|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|0
1652240240000|2022-05-11 03:37:20|32244.8|32240|32243.8|32239|32244.8|32240|32243.3|32238.5|1
1652240250000|2022-05-11 03:37:30|32243.3|32238.5|32241.8|32237|32243.3|32238.5|32241.3|32236.5|2
1652240260000|2022-05-11 03:37:40|32241.3|32236.5|32242.8|32238|32243.3|32238.5|32241.3|32236.5|1
1652240270000|2022-05-11 03:37:50|32243.3|32238.5|32244.8|32240|32244.8|32240|32243.3|32238.5|0
1652240280000|2022-05-11 03:38:00|32244.3|32239.5|32243.8|32239|32244.8|32240|32243.8|32239|0
1652240290000|2022-05-11 03:38:10|32244.3|32239.5|32244.8|32240|32244.8|32240|32244.3|32239.5|0
1652240310000|2022-05-11 03:38:30|32244.3|32239.5|32244.8|32240|32245.3|32240.5|32244.3|32239.5|0
1652240360000|2022-05-11 03:39:20|32242.3|32237.5|32241.3|32236.5|32242.3|32237.5|32240.8|32236|5
1652240370000|2022-05-11 03:39:30|32241.8|32237|32240.8|32236|32241.8|32237|32240.3|32235.5|0
1652240380000|2022-05-11 03:39:40|32240.3|32235.5|32239.8|32235|32240.3|32235.5|32239.3|32234.5|1
1652240390000|2022-05-11 03:39:50|32239.3|32234.5|32239.8|32235|32239.8|32235|32239.3|32234.5|1
1652240400000|2022-05-11 03:40:00|32240.3|32235.5|32240.8|32236|32240.8|32236|32240.3|32235.5|0
1652240410000|2022-05-11 03:40:10|32239.8|32235|32237.8|32233|32239.8|32235|32237.3|32232.5|3
1652240420000|2022-05-11 03:40:20|32237.3|32232.5|32235.8|32231|32237.3|32232.5|32231.8|32227|11
1652240430000|2022-05-11 03:40:30|32235.3|32230.5|32234.8|32230|32236.3|32231.5|32234.3|32229.5|3
1652240440000|2022-05-11 03:40:40|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32234.3|32229.5|0
1652240450000|2022-05-11 03:40:50|32234.3|32229.5|32232.8|32228|32234.3|32229.5|32229.3|32224.5|7
1652240460000|2022-05-11 03:41:00|32232.3|32227.5|32229.8|32225|32232.3|32227.5|32229.8|32225|0
1652240470000|2022-05-11 03:41:10|32230.3|32225.5|32229.8|32225|32231.3|32226.5|32229.3|32224.5|1
1652240480000|2022-05-11 03:41:20|32231.8|32227|32230.8|32226|32231.8|32227|32230.8|32226|6
1652240490000|2022-05-11 03:41:30|32228.3|32223.5|32223.8|32219|32228.3|32223.5|32221.8|32217|47
1652240500000|2022-05-11 03:41:40|32223.3|32218.5|32223.3|32218.5|32223.8|32219|32221.3|32216.5|5
1652240510000|2022-05-11 03:41:50|32222.8|32218|32224.3|32219.5|32225.8|32221|32222.8|32218|4
1652240520000|2022-05-11 03:42:00|32224.8|32220|32224.8|32220|32225.3|32220.5|32224.8|32220|2
1652240530000|2022-05-11 03:42:10|32224.3|32219.5|32223.8|32219|32224.3|32219.5|32222.3|32217.5|7
1652240540000|2022-05-11 03:42:20|32224.3|32219.5|32224.3|32219.5|32224.8|32220|32223.8|32219|1
1652240550000|2022-05-11 03:42:30|32223.8|32219|32225.8|32221|32225.8|32221|32223.8|32219|12
1652240560000|2022-05-11 03:42:40|32225.3|32220.5|32226.8|32222|32226.8|32222|32225.3|32220.5|2
1652240570000|2022-05-11 03:42:50|32227.3|32222.5|32229.8|32225|32229.8|32225|32227.3|32222.5|1
1652240580000|2022-05-11 03:43:00|32229.3|32224.5|32229.8|32225|32229.8|32225|32228.3|32223.5|0
1652240590000|2022-05-11 03:43:10|32229.3|32224.5|32229.8|32225|32229.8|32225|32228.8|32224|18
1652240600000|2022-05-11 03:43:20|32230.3|32225.5|32229.8|32225|32230.3|32225.5|32229.8|32225|0
1652240610000|2022-05-11 03:43:30|32230.3|32225.5|32231.8|32227|32231.8|32227|32229.8|32225|1
1652240620000|2022-05-11 03:43:40|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32230.8|32226|1
1652240630000|2022-05-11 03:43:50|32230.3|32225.5|32229.3|32224.5|32230.3|32225.5|32228.8|32224|1
1652240640000|2022-05-11 03:44:00|32228.8|32224|32228.8|32224|32230.3|32225.5|32228.3|32223.5|3
1652240650000|2022-05-11 03:44:10|32229.3|32224.5|32228.8|32224|32229.8|32225|32228.8|32224|0
1652240660000|2022-05-11 03:44:20|32228.3|32223.5|32228.8|32224|32228.8|32224|32227.8|32223|0
1652240670000|2022-05-11 03:44:30|32229.3|32224.5|32230.3|32225.5|32230.3|32225.5|32228.8|32224|0
1652240680000|2022-05-11 03:44:40|32229.8|32225|32232.3|32227.5|32232.8|32228|32229.8|32225|2
1652240690000|2022-05-11 03:44:50|32231.8|32227|32231.8|32227|32232.8|32228|32231.8|32227|1
1652240700000|2022-05-11 03:45:00|32232.3|32227.5|32233.8|32229|32233.8|32229|32231.3|32226.5|2
1652240710000|2022-05-11 03:45:10|32234.3|32229.5|32238.8|32234|32240.3|32235.5|32234.3|32229.5|4
1652240720000|2022-05-11 03:45:20|32239.3|32234.5|32242.8|32238|32242.8|32238|32238.8|32234|3
1652240730000|2022-05-11 03:45:30|32242.3|32237.5|32242.3|32237.5|32242.8|32238|32240.8|32236|2
1652240740000|2022-05-11 03:45:40|32241.8|32237|32242.8|32238|32242.8|32238|32240.8|32236|2
1652240750000|2022-05-11 03:45:50|32242.3|32237.5|32242.8|32238|32242.8|32238|32242.3|32237.5|1
1652240760000|2022-05-11 03:46:00|32242.3|32237.5|32244.8|32240|32245.3|32240.5|32242.3|32237.5|4
1652240770000|2022-05-11 03:46:10|32244.3|32239.5|32244.8|32240|32245.8|32241|32244.3|32239.5|3
1652240780000|2022-05-11 03:46:20|32245.3|32240.5|32248.3|32243.5|32248.3|32243.5|32244.8|32240|4
1652240790000|2022-05-11 03:46:30|32247.8|32243|32250.8|32246|32250.8|32246|32246.8|32242|6
1652240800000|2022-05-11 03:46:40|32250.3|32245.5|32250.3|32245.5|32250.3|32245.5|32249.3|32244.5|1
1652240810000|2022-05-11 03:46:50|32250.8|32246|32251.3|32246.5|32251.3|32246.5|32250.8|32246|0
1652240820000|2022-05-11 03:47:00|32251.8|32247|32253.3|32248.5|32254.8|32250|32251.3|32246.5|20
1652240830000|2022-05-11 03:47:10|32252.8|32248|32254.8|32250|32255.3|32250.5|32252.8|32248|3
1652240840000|2022-05-11 03:47:20|32255.3|32250.5|32254.3|32249.5|32255.3|32250.5|32254.3|32249.5|4
1652240850000|2022-05-11 03:47:30|32253.8|32249|32251.3|32246.5|32253.8|32249|32251.3|32246.5|5
1652240860000|2022-05-11 03:47:40|32250.8|32246|32252.3|32247.5|32252.8|32248|32250.8|32246|1
1652240870000|2022-05-11 03:47:50|32251.8|32247|32251.8|32247|32252.3|32247.5|32250.8|32246|3
1652240880000|2022-05-11 03:48:00|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.3|32245.5|0
1652240890000|2022-05-11 03:48:10|32250.3|32245.5|32250.3|32245.5|32250.3|32245.5|32248.8|32244|3
1652240900000|2022-05-11 03:48:20|32250.8|32246|32250.8|32246|32251.3|32246.5|32250.3|32245.5|1
1652240910000|2022-05-11 03:48:30|32251.3|32246.5|32251.8|32247|32251.8|32247|32251.3|32246.5|0
1652240920000|2022-05-11 03:48:40|32251.3|32246.5|32251.8|32247|32252.8|32248|32251.3|32246.5|2
1652240930000|2022-05-11 03:48:50|32252.3|32247.5|32254.3|32249.5|32254.3|32249.5|32251.8|32247|1
1652240940000|2022-05-11 03:49:00|32253.8|32249|32254.3|32249.5|32254.3|32249.5|32252.8|32248|3
1652240950000|2022-05-11 03:49:10|32253.8|32249|32255.3|32250.5|32255.3|32250.5|32253.3|32248.5|5
1652240960000|2022-05-11 03:49:20|32254.8|32250|32257.8|32253|32257.8|32253|32254.8|32250|27
1652240970000|2022-05-11 03:49:30|32257.3|32252.5|32257.8|32253|32258.3|32253.5|32257.3|32252.5|1
1652240980000|2022-05-11 03:49:40|32257.3|32252.5|32256.8|32252|32257.8|32253|32256.3|32251.5|1
1652240990000|2022-05-11 03:49:50|32256.3|32251.5|32255.3|32250.5|32256.3|32251.5|32253.8|32249|5
1652241000000|2022-05-11 03:50:00|32256.8|32252|32257.8|32253|32257.8|32253|32256.8|32252|10
1652241010000|2022-05-11 03:50:10|32257.3|32252.5|32254.8|32250|32257.3|32252.5|32254.8|32250|1
1652241020000|2022-05-11 03:50:20|32255.3|32250.5|32254.8|32250|32255.8|32251|32254.8|32250|0
1652241040000|2022-05-11 03:50:40|32254.3|32249.5|32253.3|32248.5|32254.3|32249.5|32253.3|32248.5|0
1652241050000|2022-05-11 03:50:50|32253.8|32249|32250.8|32246|32253.8|32249|32250.8|32246|5
1652241060000|2022-05-11 03:51:00|||||||||1
1652241070000|2022-05-11 03:51:10|32250.3|32245.5|32248.8|32244|32250.3|32245.5|32248.8|32244|3
1652241090000|2022-05-11 03:51:30|32249.3|32244.5|32251.3|32246.5|32251.3|32246.5|32249.3|32244.5|0
1652241100000|2022-05-11 03:51:40|32250.8|32246|32248.3|32243.5|32250.8|32246|32248.3|32243.5|1
1652241120000|2022-05-11 03:52:00|32248.8|32244|32250.3|32245.5|32250.8|32246|32248.8|32244|0
1652241130000|2022-05-11 03:52:10|32248.8|32244|32249.8|32245|32249.8|32245|32248.8|32244|1
1652241140000|2022-05-11 03:52:20|32249.3|32244.5|32246.3|32241.5|32249.3|32244.5|32246.3|32241.5|2
1652241150000|2022-05-11 03:52:30|32244.8|32240|32244.8|32240|32244.8|32240|32244.8|32240|1
1652241160000|2022-05-11 03:52:40|32244.3|32239.5|32244.3|32239.5|32244.8|32240|32244.3|32239.5|1
1652241170000|2022-05-11 03:52:50|32243.3|32238.5|32246.8|32242|32246.8|32242|32243.3|32238.5|3
1652241180000|2022-05-11 03:53:00|32246.3|32241.5|32246.8|32242|32247.8|32243|32246.3|32241.5|1
1652241190000|2022-05-11 03:53:10|32246.3|32241.5|32244.8|32240|32246.8|32242|32243.8|32239|2
1652241200000|2022-05-11 03:53:20|32244.3|32239.5|32244.8|32240|32244.8|32240|32243.8|32239|0
1652241210000|2022-05-11 03:53:30|32244.3|32239.5|32244.8|32240|32245.3|32240.5|32243.8|32239|1
1652241220000|2022-05-11 03:53:40|32244.3|32239.5|32242.3|32237.5|32244.3|32239.5|32242.3|32237.5|2
1652241230000|2022-05-11 03:53:50|32242.8|32238|32241.8|32237|32242.8|32238|32241.3|32236.5|13
1652241240000|2022-05-11 03:54:00|32241.3|32236.5|32236.3|32231.5|32241.3|32236.5|32236.3|32231.5|8
1652241250000|2022-05-11 03:54:10|32238.3|32233.5|32235.8|32231|32240.3|32235.5|32232.8|32228|10
1652241260000|2022-05-11 03:54:20|32235.3|32230.5|32236.8|32232|32237.3|32232.5|32235.3|32230.5|2
1652241270000|2022-05-11 03:54:30|32237.3|32232.5|32239.8|32235|32240.3|32235.5|32237.3|32232.5|2
1652241280000|2022-05-11 03:54:40|32238.8|32234|32238.3|32233.5|32238.8|32234|32236.8|32232|0
1652241290000|2022-05-11 03:54:50|32237.8|32233|32236.8|32232|32240.3|32235.5|32236.8|32232|1
1652241300000|2022-05-11 03:55:00|32237.3|32232.5|32239.3|32234.5|32240.3|32235.5|32236.8|32232|0
1652241310000|2022-05-11 03:55:10|32239.8|32235|32239.8|32235|32240.8|32236|32239.3|32234.5|2
1652241330000|2022-05-11 03:55:30|32240.3|32235.5|32239.8|32235|32240.8|32236|32239.8|32235|1
1652241340000|2022-05-11 03:55:40|32239.3|32234.5|32238.8|32234|32239.3|32234.5|32238.8|32234|0
1652241350000|2022-05-11 03:55:50|32238.3|32233.5|32236.8|32232|32238.8|32234|32236.8|32232|2
1652241360000|2022-05-11 03:56:00|32236.3|32231.5|32239.3|32234.5|32239.3|32234.5|32236.3|32231.5|1
1652241370000|2022-05-11 03:56:10|32239.8|32235|32239.8|32235|32240.8|32236|32239.8|32235|1
1652241380000|2022-05-11 03:56:20|32240.3|32235.5|32241.3|32236.5|32241.3|32236.5|32240.3|32235.5|0
1652241390000|2022-05-11 03:56:30|32240.8|32236|32240.8|32236|32240.8|32236|32239.8|32235|1
1652241400000|2022-05-11 03:56:40|32240.3|32235.5|32240.8|32236|32240.8|32236|32239.8|32235|0
1652241410000|2022-05-11 03:56:50|32240.3|32235.5|32241.8|32237|32241.8|32237|32240.3|32235.5|0
1652241420000|2022-05-11 03:57:00|32242.3|32237.5|32243.3|32238.5|32243.8|32239|32242.3|32237.5|1
1652241430000|2022-05-11 03:57:10|32242.8|32238|32243.8|32239|32243.8|32239|32241.8|32237|1
1652241440000|2022-05-11 03:57:20|32244.3|32239.5|32246.3|32241.5|32246.3|32241.5|32243.8|32239|3
1652241450000|2022-05-11 03:57:30|32244.8|32240|32245.8|32241|32245.8|32241|32244.3|32239.5|3
1652241460000|2022-05-11 03:57:40|32245.3|32240.5|32245.3|32240.5|32245.3|32240.5|32244.8|32240|0
1652241470000|2022-05-11 03:57:50|32244.8|32240|32245.8|32241|32245.8|32241|32244.3|32239.5|1
1652241480000|2022-05-11 03:58:00|32245.3|32240.5|32245.8|32241|32245.8|32241|32244.8|32240|0
1652241490000|2022-05-11 03:58:10|32247.8|32243|32245.8|32241|32248.3|32243.5|32245.8|32241|4
1652241500000|2022-05-11 03:58:20|32245.3|32240.5|32243.8|32239|32245.8|32241|32243.8|32239|0
1652241510000|2022-05-11 03:58:30|32243.3|32238.5|32243.8|32239|32243.8|32239|32242.3|32237.5|4
1652241520000|2022-05-11 03:58:40|32243.3|32238.5|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652241530000|2022-05-11 03:58:50|32243.3|32238.5|32245.3|32240.5|32245.3|32240.5|32243.3|32238.5|1
1652241540000|2022-05-11 03:59:00|32244.8|32240|32244.3|32239.5|32244.8|32240|32244.3|32239.5|0
1652241550000|2022-05-11 03:59:10|32243.8|32239|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652241560000|2022-05-11 03:59:20|32243.3|32238.5|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652241570000|2022-05-11 03:59:30|32243.3|32238.5|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652241580000|2022-05-11 03:59:40|32244.3|32239.5|32245.3|32240.5|32245.3|32240.5|32244.3|32239.5|0
1652241590000|2022-05-11 03:59:50|32245.8|32241|32243.8|32239|32245.8|32241|32243.3|32238.5|3
1652241600000|2022-05-11 04:00:00|32243.3|32238.5|32241.8|32237|32243.8|32239|32241.8|32237|5
1652241610000|2022-05-11 04:00:10|32241.3|32236.5|32242.8|32238|32242.8|32238|32241.3|32236.5|6
1652241620000|2022-05-11 04:00:20|32242.3|32237.5|32243.3|32238.5|32243.3|32238.5|32240.3|32235.5|7
1652241630000|2022-05-11 04:00:30|32243.8|32239|32243.8|32239|32243.8|32239|32243.8|32239|1
1652241640000|2022-05-11 04:00:40|32243.3|32238.5|32242.8|32238|32243.8|32239|32242.3|32237.5|2
1652241650000|2022-05-11 04:00:50|32240.8|32236|32242.8|32238|32242.8|32238|32240.3|32235.5|2
1652241660000|2022-05-11 04:01:00|32242.3|32237.5|32239.8|32235|32242.3|32237.5|32239.8|32235|1
1652241670000|2022-05-11 04:01:10|32240.8|32236|32240.8|32236|32241.8|32237|32240.8|32236|3
1652241680000|2022-05-11 04:01:20|32240.3|32235.5|32239.8|32235|32240.3|32235.5|32239.8|32235|0
1652241690000|2022-05-11 04:01:30|32241.8|32237|32243.3|32238.5|32243.3|32238.5|32241.3|32236.5|3
1652241700000|2022-05-11 04:01:40|32243.8|32239|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652241710000|2022-05-11 04:01:50|32243.3|32238.5|32242.8|32238|32243.3|32238.5|32242.8|32238|1
1652241720000|2022-05-11 04:02:00|32243.3|32238.5|32244.8|32240|32245.3|32240.5|32240.8|32236|7
1652241740000|2022-05-11 04:02:20|32245.3|32240.5|32244.8|32240|32245.3|32240.5|32244.8|32240|0
1652241750000|2022-05-11 04:02:30|32246.8|32242|32246.8|32242|32246.8|32242|32246.8|32242|1
1652241760000|2022-05-11 04:02:40|32247.3|32242.5|32246.3|32241.5|32248.3|32243.5|32246.3|32241.5|7
1652241770000|2022-05-11 04:02:50|32246.8|32242|32247.3|32242.5|32247.8|32243|32246.3|32241.5|4
1652241780000|2022-05-11 04:03:00|32246.8|32242|32243.8|32239|32247.3|32242.5|32243.8|32239|0
1652241790000|2022-05-11 04:03:10|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32243.8|32239|0
1652241800000|2022-05-11 04:03:20|32244.8|32240|32243.8|32239|32245.3|32240.5|32243.8|32239|0
1652241810000|2022-05-11 04:03:30|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.8|32239|0
1652241820000|2022-05-11 04:03:40|32244.3|32239.5|32246.3|32241.5|32246.3|32241.5|32244.3|32239.5|0
1652241830000|2022-05-11 04:03:50|32246.8|32242|32247.3|32242.5|32247.3|32242.5|32246.8|32242|0
1652241840000|2022-05-11 04:04:00|32247.8|32243|32249.3|32244.5|32249.3|32244.5|32247.8|32243|0
1652241850000|2022-05-11 04:04:10|32248.8|32244|32247.8|32243|32249.8|32245|32247.3|32242.5|0
1652241860000|2022-05-11 04:04:20|32248.3|32243.5|32250.3|32245.5|32250.3|32245.5|32248.3|32243.5|1
1652241870000|2022-05-11 04:04:30|32250.8|32246|32251.8|32247|32252.3|32247.5|32250.3|32245.5|2
1652241880000|2022-05-11 04:04:40|32252.3|32247.5|32252.3|32247.5|32252.3|32247.5|32252.3|32247.5|0
1652241890000|2022-05-11 04:04:50|32251.8|32247|32252.3|32247.5|32252.3|32247.5|32251.8|32247|2
1652241900000|2022-05-11 04:05:00|32251.8|32247|32251.8|32247|32252.3|32247.5|32250.8|32246|2
1652241920000|2022-05-11 04:05:20|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.8|32246|0
1652241940000|2022-05-11 04:05:40|32251.3|32246.5|32251.3|32246.5|32251.3|32246.5|32251.3|32246.5|1
1652241950000|2022-05-11 04:05:50|32251.8|32247|32252.8|32248|32253.8|32249|32251.8|32247|17
1652241960000|2022-05-11 04:06:00|32253.3|32248.5|32252.8|32248|32253.8|32249|32252.8|32248|5
1652241970000|2022-05-11 04:06:10|32253.3|32248.5|32250.8|32246|32253.3|32248.5|32249.8|32245|3
1652241990000|2022-05-11 04:06:30|32250.3|32245.5|32247.8|32243|32250.3|32245.5|32247.8|32243|0
1652242000000|2022-05-11 04:06:40|32247.3|32242.5|32246.8|32242|32247.3|32242.5|32246.8|32242|0
1652242010000|2022-05-11 04:06:50|32247.3|32242.5|32247.8|32243|32247.8|32243|32247.3|32242.5|0
1652242020000|2022-05-11 04:07:00|32247.3|32242.5|32247.3|32242.5|32247.3|32242.5|32247.3|32242.5|0
1652242030000|2022-05-11 04:07:10|32246.3|32241.5|32246.3|32241.5|32247.3|32242.5|32246.3|32241.5|11
1652242040000|2022-05-11 04:07:20|32245.8|32241|32245.8|32241|32245.8|32241|32245.8|32241|0
1652242050000|2022-05-11 04:07:30|32245.3|32240.5|32245.8|32241|32245.8|32241|32244.8|32240|3
1652242060000|2022-05-11 04:07:40|32246.3|32241.5|32246.3|32241.5|32246.3|32241.5|32246.3|32241.5|0
1652242070000|2022-05-11 04:07:50|32245.3|32240.5|32245.8|32241|32246.3|32241.5|32245.3|32240.5|2
1652242080000|2022-05-11 04:08:00|32246.3|32241.5|32247.8|32243|32247.8|32243|32246.3|32241.5|5
1652242100000|2022-05-11 04:08:20|32248.3|32243.5|32248.3|32243.5|32248.8|32244|32248.3|32243.5|8
1652242140000|2022-05-11 04:09:00|32248.8|32244|32248.8|32244|32249.3|32244.5|32248.3|32243.5|1
1652242150000|2022-05-11 04:09:10|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|0
1652242160000|2022-05-11 04:09:20|32247.8|32243|32249.8|32245|32250.3|32245.5|32247.8|32243|2
1652242170000|2022-05-11 04:09:30|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|0
1652242180000|2022-05-11 04:09:40|32249.3|32244.5|32248.8|32244|32249.3|32244.5|32248.8|32244|0
1652242190000|2022-05-11 04:09:50|32248.3|32243.5|32248.8|32244|32248.8|32244|32248.3|32243.5|0
1652242200000|2022-05-11 04:10:00|32249.3|32244.5|32248.8|32244|32250.3|32245.5|32248.8|32244|0
1652242210000|2022-05-11 04:10:10|32249.3|32244.5|32248.8|32244|32249.3|32244.5|32248.8|32244|0
1652242220000|2022-05-11 04:10:20|32248.3|32243.5|32250.3|32245.5|32250.3|32245.5|32248.3|32243.5|9
1652242230000|2022-05-11 04:10:30|32250.8|32246|32250.8|32246|32250.8|32246|32250.8|32246|1
1652242240000|2022-05-11 04:10:40|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|1
1652242250000|2022-05-11 04:10:50|32249.3|32244.5|32251.8|32247|32251.8|32247|32248.3|32243.5|3
1652242260000|2022-05-11 04:11:00|32251.3|32246.5|32251.8|32247|32251.8|32247|32250.8|32246|6
1652242270000|2022-05-11 04:11:10|32253.3|32248.5|32253.3|32248.5|32253.3|32248.5|32252.8|32248|2
1652242280000|2022-05-11 04:11:20|32252.8|32248|32252.8|32248|32252.8|32248|32252.8|32248|0
1652242290000|2022-05-11 04:11:30|32253.3|32248.5|32252.8|32248|32253.3|32248.5|32252.8|32248|0
1652242300000|2022-05-11 04:11:40|32252.3|32247.5|32251.8|32247|32252.3|32247.5|32251.8|32247|0
1652242310000|2022-05-11 04:11:50|32252.3|32247.5|32250.8|32246|32252.3|32247.5|32250.8|32246|1
1652242320000|2022-05-11 04:12:00|32250.3|32245.5|32250.3|32245.5|32250.3|32245.5|32249.8|32245|0
1652242330000|2022-05-11 04:12:10|32249.8|32245|32249.8|32245|32249.8|32245|32249.8|32245|0
1652242340000|2022-05-11 04:12:20|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|0
1652242350000|2022-05-11 04:12:30|32249.3|32244.5|32249.8|32245|32249.8|32245|32249.3|32244.5|2
1652242360000|2022-05-11 04:12:40|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|1
1652242370000|2022-05-11 04:12:50|32249.3|32244.5|32250.3|32245.5|32250.3|32245.5|32249.3|32244.5|2
1652242380000|2022-05-11 04:13:00|32249.8|32245|32250.3|32245.5|32250.3|32245.5|32249.3|32244.5|2
1652242390000|2022-05-11 04:13:10|32251.3|32246.5|32251.3|32246.5|32251.3|32246.5|32251.3|32246.5|1
1652242400000|2022-05-11 04:13:20|32252.8|32248|32252.8|32248|32252.8|32248|32252.3|32247.5|4
1652242410000|2022-05-11 04:13:30|32253.3|32248.5|32251.8|32247|32253.8|32249|32251.8|32247|1
1652242420000|2022-05-11 04:13:40|32251.3|32246.5|32251.3|32246.5|32251.8|32247|32250.8|32246|1
1652242430000|2022-05-11 04:13:50|32250.8|32246|32250.8|32246|32251.3|32246.5|32250.8|32246|1
1652242440000|2022-05-11 04:14:00|32250.3|32245.5|32250.8|32246|32251.8|32247|32250.3|32245.5|0
1652242450000|2022-05-11 04:14:10|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.8|32246|0
1652242460000|2022-05-11 04:14:20|32251.3|32246.5|32251.8|32247|32251.8|32247|32250.8|32246|0
1652242470000|2022-05-11 04:14:30|32251.3|32246.5|32251.8|32247|32251.8|32247|32251.3|32246.5|0
1652242480000|2022-05-11 04:14:40|32252.3|32247.5|32246.8|32242|32252.3|32247.5|32246.3|32241.5|11
1652242490000|2022-05-11 04:14:50|32247.3|32242.5|32248.3|32243.5|32248.3|32243.5|32247.3|32242.5|0
1652242500000|2022-05-11 04:15:00|32247.8|32243|32248.3|32243.5|32249.8|32245|32247.8|32243|2
1652242510000|2022-05-11 04:15:10|32247.8|32243|32246.8|32242|32247.8|32243|32246.8|32242|1
1652242520000|2022-05-11 04:15:20|32246.3|32241.5|32248.8|32244|32249.8|32245|32246.3|32241.5|14
1652242540000|2022-05-11 04:15:40|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|0
1652242550000|2022-05-11 04:15:50|32244.8|32240|32243.3|32238.5|32244.8|32240|32243.3|32238.5|5
1652242560000|2022-05-11 04:16:00|32243.8|32239|32243.3|32238.5|32243.8|32239|32243.3|32238.5|0
1652242570000|2022-05-11 04:16:10|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32241.3|32236.5|1
1652242580000|2022-05-11 04:16:20|32241.3|32236.5|32241.8|32237|32241.8|32237|32241.3|32236.5|1
1652242590000|2022-05-11 04:16:30|32241.3|32236.5|32241.3|32236.5|32242.8|32238|32241.3|32236.5|1
1652242600000|2022-05-11 04:16:40|32242.3|32237.5|32241.8|32237|32242.3|32237.5|32241.8|32237|1
1652242610000|2022-05-11 04:16:50|32241.3|32236.5|32241.3|32236.5|32241.8|32237|32241.3|32236.5|0
1652242620000|2022-05-11 04:17:00|32241.8|32237|32244.8|32240|32244.8|32240|32241.8|32237|2
1652242660000|2022-05-11 04:17:40|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32243.8|32239|0
1652242670000|2022-05-11 04:17:50|32244.8|32240|32244.3|32239.5|32244.8|32240|32243.8|32239|1
1652242690000|2022-05-11 04:18:10|32245.8|32241|32245.8|32241|32245.8|32241|32244.8|32240|10
1652242700000|2022-05-11 04:18:20|32245.3|32240.5|32243.3|32238.5|32245.3|32240.5|32243.3|32238.5|1
1652242710000|2022-05-11 04:18:30|32242.8|32238|32243.3|32238.5|32243.3|32238.5|32242.8|32238|0
1652242750000|2022-05-11 04:19:10|32242.8|32238|32243.3|32238.5|32243.3|32238.5|32242.3|32237.5|2
1652242760000|2022-05-11 04:19:20|32242.8|32238|32243.3|32238.5|32243.3|32238.5|32242.8|32238|0
1652242770000|2022-05-11 04:19:30|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|1
1652242780000|2022-05-11 04:19:40|32243.8|32239|32243.8|32239|32244.3|32239.5|32243.3|32238.5|4
1652242790000|2022-05-11 04:19:50|32244.3|32239.5|32243.8|32239|32244.3|32239.5|32243.8|32239|0
1652242800000|2022-05-11 04:20:00|32243.3|32238.5|32242.8|32238|32243.3|32238.5|32242.3|32237.5|2
1652242810000|2022-05-11 04:20:10|32242.3|32237.5|32242.8|32238|32242.8|32238|32242.3|32237.5|2
1652242820000|2022-05-11 04:20:20|32243.3|32238.5|32242.8|32238|32243.3|32238.5|32242.3|32237.5|0
1652242830000|2022-05-11 04:20:30|32242.3|32237.5|32241.3|32236.5|32242.3|32237.5|32241.3|32236.5|8
1652242840000|2022-05-11 04:20:40|32240.8|32236|32239.8|32235|32241.8|32237|32239.8|32235|6
1652242850000|2022-05-11 04:20:50|32240.3|32235.5|32241.3|32236.5|32241.3|32236.5|32240.3|32235.5|3
1652242860000|2022-05-11 04:21:00|32240.8|32236|32240.8|32236|32241.3|32236.5|32240.8|32236|0
1652242870000|2022-05-11 04:21:10|32241.3|32236.5|32240.8|32236|32241.3|32236.5|32240.3|32235.5|0
1652242880000|2022-05-11 04:21:20|32241.3|32236.5|32241.3|32236.5|32241.8|32237|32241.3|32236.5|1
1652242890000|2022-05-11 04:21:30|32241.8|32237|32242.8|32238|32242.8|32238|32241.8|32237|0
1652242900000|2022-05-11 04:21:40|32242.3|32237.5|32240.8|32236|32242.3|32237.5|32240.8|32236|5
1652242910000|2022-05-11 04:21:50|32241.3|32236.5|32241.3|32236.5|32241.3|32236.5|32241.3|32236.5|0
1652242920000|2022-05-11 04:22:00|32241.8|32237|32241.8|32237|32241.8|32237|32241.8|32237|0
1652242930000|2022-05-11 04:22:10|32242.3|32237.5|32242.8|32238|32243.3|32238.5|32242.3|32237.5|0
1652242950000|2022-05-11 04:22:30|32243.3|32238.5|32243.3|32238.5|32243.3|32238.5|32243.3|32238.5|0
1652242960000|2022-05-11 04:22:40|32243.8|32239|32243.3|32238.5|32243.8|32239|32243.3|32238.5|2
1652242970000|2022-05-11 04:22:50|32243.8|32239|32243.8|32239|32244.3|32239.5|32243.8|32239|1
1652242980000|2022-05-11 04:23:00|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|0
1652242990000|2022-05-11 04:23:10|32243.8|32239|32242.8|32238|32243.8|32239|32242.8|32238|2
1652243000000|2022-05-11 04:23:20|32240.8|32236|32241.3|32236.5|32241.3|32236.5|32240.8|32236|2
1652243010000|2022-05-11 04:23:30|32241.8|32237|32241.8|32237|32242.3|32237.5|32241.8|32237|1
1652243020000|2022-05-11 04:23:40|32240.8|32236|32240.8|32236|32240.8|32236|32240.3|32235.5|0
1652243030000|2022-05-11 04:23:50|32240.3|32235.5|32239.3|32234.5|32240.3|32235.5|32239.3|32234.5|0
1652243040000|2022-05-11 04:24:00|32238.3|32233.5|32238.8|32234|32238.8|32234|32237.8|32233|4
1652243050000|2022-05-11 04:24:10|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|0
1652243060000|2022-05-11 04:24:20|32238.8|32234|32238.3|32233.5|32238.8|32234|32238.3|32233.5|0
1652243070000|2022-05-11 04:24:30|32238.8|32234|32238.8|32234|32238.8|32234|32238.8|32234|0
1652243080000|2022-05-11 04:24:40|32239.3|32234.5|32237.8|32233|32239.3|32234.5|32237.8|32233|1
1652243090000|2022-05-11 04:24:50|32237.3|32232.5|32235.8|32231|32237.3|32232.5|32232.8|32228|11
1652243100000|2022-05-11 04:25:00|32236.3|32231.5|32237.8|32233|32238.8|32234|32236.3|32231.5|3
1652243110000|2022-05-11 04:25:10|32237.3|32232.5|32232.3|32227.5|32237.3|32232.5|32232.3|32227.5|2
1652243120000|2022-05-11 04:25:20|32232.8|32228|32232.8|32228|32233.8|32229|32231.3|32226.5|3
1652243130000|2022-05-11 04:25:30|32232.3|32227.5|32229.8|32225|32232.8|32228|32229.8|32225|12
1652243140000|2022-05-11 04:25:40|32230.3|32225.5|32228.8|32224|32230.8|32226|32227.3|32222.5|2
1652243150000|2022-05-11 04:25:50|32229.3|32224.5|32231.3|32226.5|32231.3|32226.5|32229.3|32224.5|3
1652243160000|2022-05-11 04:26:00|32231.8|32227|32233.8|32229|32234.3|32229.5|32231.8|32227|2
1652243170000|2022-05-11 04:26:10|32234.3|32229.5|32234.8|32230|32234.8|32230|32233.8|32229|0
1652243180000|2022-05-11 04:26:20|32235.3|32230.5|32235.8|32231|32236.3|32231.5|32235.3|32230.5|0
1652243190000|2022-05-11 04:26:30|32235.3|32230.5|32233.8|32229|32235.3|32230.5|32232.8|32228|1
1652243200000|2022-05-11 04:26:40|32234.3|32229.5|32234.8|32230|32235.3|32230.5|32234.3|32229.5|0
1652243210000|2022-05-11 04:26:50|32235.3|32230.5|32235.3|32230.5|32235.3|32230.5|32234.8|32230|0
1652243220000|2022-05-11 04:27:00|32234.8|32230|32232.8|32228|32235.8|32231|32232.8|32228|0
1652243230000|2022-05-11 04:27:10|32233.3|32228.5|32233.8|32229|32233.8|32229|32232.8|32228|0
1652243240000|2022-05-11 04:27:20|32233.3|32228.5|32231.3|32226.5|32233.3|32228.5|32230.8|32226|3
1652243250000|2022-05-11 04:27:30|32230.8|32226|32230.8|32226|32232.3|32227.5|32229.8|32225|1
1652243260000|2022-05-11 04:27:40|32231.3|32226.5|32232.8|32228|32233.8|32229|32231.3|32226.5|6
1652243270000|2022-05-11 04:27:50|32232.3|32227.5|32231.8|32227|32232.8|32228|32231.8|32227|3
1652243280000|2022-05-11 04:28:00|32232.3|32227.5|32230.8|32226|32232.8|32228|32229.8|32225|0
1652243290000|2022-05-11 04:28:10|32230.3|32225.5|32230.3|32225.5|32230.3|32225.5|32229.8|32225|1
1652243300000|2022-05-11 04:28:20|32230.8|32226|32230.8|32226|32230.8|32226|32230.8|32226|2
1652243310000|2022-05-11 04:28:30|32230.3|32225.5|32230.3|32225.5|32230.3|32225.5|32229.8|32225|1
1652243320000|2022-05-11 04:28:40|32229.8|32225|32229.8|32225|32230.3|32225.5|32229.3|32224.5|0
1652243330000|2022-05-11 04:28:50|32230.3|32225.5|32229.3|32224.5|32230.3|32225.5|32229.3|32224.5|0
1652243340000|2022-05-11 04:29:00|32231.3|32226.5|32231.8|32227|32232.8|32228|32231.3|32226.5|4
1652243350000|2022-05-11 04:29:10|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32230.3|32225.5|3
1652243360000|2022-05-11 04:29:20|32230.3|32225.5|32230.8|32226|32231.8|32227|32229.8|32225|2
1652243370000|2022-05-11 04:29:30|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32229.8|32225|3
1652243380000|2022-05-11 04:29:40|32231.3|32226.5|32230.8|32226|32231.3|32226.5|32230.8|32226|1
1652243400000|2022-05-11 04:30:00|32231.3|32226.5|32235.8|32231|32235.8|32231|32231.3|32226.5|2
1652243410000|2022-05-11 04:30:10|32235.3|32230.5|32235.8|32231|32235.8|32231|32235.3|32230.5|4
1652243420000|2022-05-11 04:30:20|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32233.3|32228.5|2
1652243430000|2022-05-11 04:30:30|32232.8|32228|32231.8|32227|32233.3|32228.5|32231.8|32227|4
1652243440000|2022-05-11 04:30:40|32232.3|32227.5|32232.3|32227.5|32232.8|32228|32232.3|32227.5|1
1652243450000|2022-05-11 04:30:50|32232.8|32228|32234.3|32229.5|32237.3|32232.5|32232.8|32228|6
1652243460000|2022-05-11 04:31:00|32233.8|32229|32234.3|32229.5|32234.3|32229.5|32233.8|32229|0
1652243470000|2022-05-11 04:31:10|32233.8|32229|32232.8|32228|32234.3|32229.5|32231.3|32226.5|1
1652243480000|2022-05-11 04:31:20|32232.3|32227.5|32230.8|32226|32232.3|32227.5|32230.3|32225.5|3
1652243490000|2022-05-11 04:31:30|32231.8|32227|32232.8|32228|32232.8|32228|32231.8|32227|3
1652243500000|2022-05-11 04:31:40|32232.3|32227.5|32232.3|32227.5|32232.3|32227.5|32232.3|32227.5|0
1652243510000|2022-05-11 04:31:50|32231.8|32227|32231.8|32227|32232.3|32227.5|32230.8|32226|2
1652243520000|2022-05-11 04:32:00|32230.8|32226|32231.8|32227|32231.8|32227|32230.8|32226|0
1652243530000|2022-05-11 04:32:10|32232.3|32227.5|32234.8|32230|32234.8|32230|32232.3|32227.5|1
1652243540000|2022-05-11 04:32:20|32234.3|32229.5|32230.8|32226|32234.3|32229.5|32230.8|32226|27
1652243550000|2022-05-11 04:32:30|32230.3|32225.5|32229.3|32224.5|32232.3|32227.5|32229.3|32224.5|2
1652243560000|2022-05-11 04:32:40|32228.8|32224|32229.3|32224.5|32229.3|32224.5|32228.3|32223.5|2
1652243570000|2022-05-11 04:32:50|32228.8|32224|32229.3|32224.5|32229.3|32224.5|32228.3|32223.5|0
1652243580000|2022-05-11 04:33:00|32228.8|32224|32232.8|32228|32233.3|32228.5|32228.3|32223.5|2
1652243600000|2022-05-11 04:33:20|32233.3|32228.5|32234.8|32230|32236.3|32231.5|32233.3|32228.5|1
1652243610000|2022-05-11 04:33:30|32234.3|32229.5|32233.8|32229|32234.3|32229.5|32232.3|32227.5|0
1652243620000|2022-05-11 04:33:40|32233.3|32228.5|32232.8|32228|32233.8|32229|32232.3|32227.5|0
1652243630000|2022-05-11 04:33:50|32233.3|32228.5|32232.8|32228|32233.3|32228.5|32232.8|32228|0
1652243640000|2022-05-11 04:34:00|32233.3|32228.5|32238.3|32233.5|32238.3|32233.5|32233.3|32228.5|7
1652243650000|2022-05-11 04:34:10|32238.8|32234|32238.3|32233.5|32239.3|32234.5|32237.8|32233|1
1652243660000|2022-05-11 04:34:20|32237.8|32233|32236.8|32232|32238.8|32234|32235.8|32231|1
1652243670000|2022-05-11 04:34:30|32237.3|32232.5|32235.8|32231|32237.3|32232.5|32235.8|32231|0
1652243680000|2022-05-11 04:34:40|32236.3|32231.5|32236.8|32232|32236.8|32232|32236.3|32231.5|0
1652243690000|2022-05-11 04:34:50|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652243700000|2022-05-11 04:35:00|32235.3|32230.5|32236.8|32232|32236.8|32232|32235.3|32230.5|0
1652243710000|2022-05-11 04:35:10|32236.3|32231.5|32236.8|32232|32237.3|32232.5|32236.3|32231.5|1
1652243720000|2022-05-11 04:35:20|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652243730000|2022-05-11 04:35:30|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652243740000|2022-05-11 04:35:40|32236.3|32231.5|32235.3|32230.5|32236.3|32231.5|32235.3|32230.5|0
1652243750000|2022-05-11 04:35:50|32234.8|32230|32233.8|32229|32234.8|32230|32232.8|32228|0
1652243760000|2022-05-11 04:36:00|32233.3|32228.5|32232.8|32228|32233.8|32229|32232.3|32227.5|0
1652243770000|2022-05-11 04:36:10|32233.3|32228.5|32233.8|32229|32233.8|32229|32232.3|32227.5|0
1652243780000|2022-05-11 04:36:20|32234.3|32229.5|32233.8|32229|32234.8|32230|32233.8|32229|1
1652243790000|2022-05-11 04:36:30|32233.3|32228.5|32235.8|32231|32235.8|32231|32233.3|32228.5|0
1652243800000|2022-05-11 04:36:40|32236.3|32231.5|32239.8|32235|32239.8|32235|32236.3|32231.5|2
1652243810000|2022-05-11 04:36:50|32240.3|32235.5|32242.3|32237.5|32242.3|32237.5|32239.8|32235|0
1652243820000|2022-05-11 04:37:00|32241.8|32237|32238.8|32234|32241.8|32237|32238.3|32233.5|0
1652243830000|2022-05-11 04:37:10|32238.3|32233.5|32237.8|32233|32238.8|32234|32237.3|32232.5|0
1652243840000|2022-05-11 04:37:20|32238.8|32234|32236.8|32232|32238.8|32234|32236.3|32231.5|1
1652243850000|2022-05-11 04:37:30|32237.3|32232.5|32237.3|32232.5|32237.8|32233|32237.3|32232.5|1
1652243860000|2022-05-11 04:37:40|32237.8|32233|32237.3|32232.5|32237.8|32233|32237.3|32232.5|0
1652243870000|2022-05-11 04:37:50|32237.8|32233|32237.3|32232.5|32237.8|32233|32237.3|32232.5|0
1652243880000|2022-05-11 04:38:00|32237.8|32233|32237.8|32233|32237.8|32233|32237.3|32232.5|0
1652243890000|2022-05-11 04:38:10|32236.8|32232|32236.3|32231.5|32236.8|32232|32236.3|32231.5|0
1652243900000|2022-05-11 04:38:20|32235.8|32231|32233.8|32229|32235.8|32231|32233.8|32229|0
1652243910000|2022-05-11 04:38:30|32234.3|32229.5|32235.8|32231|32235.8|32231|32234.3|32229.5|1
1652243920000|2022-05-11 04:38:40|32236.3|32231.5|32236.8|32232|32236.8|32232|32236.3|32231.5|0
1652243930000|2022-05-11 04:38:50|32236.3|32231.5|32237.8|32233|32238.3|32233.5|32236.3|32231.5|0
1652243940000|2022-05-11 04:39:00|32238.3|32233.5|32236.8|32232|32238.3|32233.5|32235.8|32231|1
1652243950000|2022-05-11 04:39:10|32237.3|32232.5|32236.8|32232|32237.3|32232.5|32236.8|32232|0
1652243970000|2022-05-11 04:39:30|32237.3|32232.5|32237.3|32232.5|32237.3|32232.5|32237.3|32232.5|0
1652243980000|2022-05-11 04:39:40|32236.8|32232|32236.3|32231.5|32236.8|32232|32236.3|32231.5|0
1652243990000|2022-05-11 04:39:50|32235.8|32231|32236.8|32232|32236.8|32232|32235.8|32231|0
1652244000000|2022-05-11 04:40:00|32237.8|32233|32240.8|32236|32240.8|32236|32237.3|32232.5|1
1652244010000|2022-05-11 04:40:10|32240.3|32235.5|32238.8|32234|32241.3|32236.5|32238.8|32234|1
1652244020000|2022-05-11 04:40:20|32238.3|32233.5|32237.8|32233|32238.3|32233.5|32237.8|32233|0
1652244030000|2022-05-11 04:40:30|32238.3|32233.5|32235.8|32231|32238.8|32234|32235.8|32231|1
1652244040000|2022-05-11 04:40:40|32236.3|32231.5|32238.8|32234|32239.8|32235|32235.8|32231|2
1652244050000|2022-05-11 04:40:50|32238.3|32233.5|32236.8|32232|32238.3|32233.5|32236.8|32232|1
1652244080000|2022-05-11 04:41:20|32236.3|32231.5|32236.8|32232|32236.8|32232|32236.3|32231.5|0
1652244090000|2022-05-11 04:41:30|32236.3|32231.5|32237.3|32232.5|32237.3|32232.5|32235.8|32231|2
1652244110000|2022-05-11 04:41:50|32236.8|32232|32235.8|32231|32236.8|32232|32235.3|32230.5|3
1652244120000|2022-05-11 04:42:00|32235.3|32230.5|32233.8|32229|32235.8|32231|32233.8|32229|1
1652244130000|2022-05-11 04:42:10|32234.3|32229.5|32234.3|32229.5|32235.8|32231|32233.8|32229|4
1652244140000|2022-05-11 04:42:20|32233.8|32229|32234.8|32230|32234.8|32230|32233.3|32228.5|1
1652244150000|2022-05-11 04:42:30|32234.3|32229.5|32234.8|32230|32235.3|32230.5|32234.3|32229.5|0
1652244170000|2022-05-11 04:42:50|32235.3|32230.5|32235.3|32230.5|32235.8|32231|32235.3|32230.5|0
1652244180000|2022-05-11 04:43:00|32235.8|32231|32234.8|32230|32236.8|32232|32234.8|32230|2
1652244200000|2022-05-11 04:43:20|32235.3|32230.5|32233.8|32229|32235.3|32230.5|32233.3|32228.5|4
1652244210000|2022-05-11 04:43:30|32233.3|32228.5|32233.8|32229|32234.8|32230|32233.3|32228.5|2
1652244220000|2022-05-11 04:43:40|32234.3|32229.5|32235.8|32231|32235.8|32231|32234.3|32229.5|1
1652244230000|2022-05-11 04:43:50|32236.3|32231.5|32234.8|32230|32236.3|32231.5|32234.8|32230|6
1652244240000|2022-05-11 04:44:00|32235.3|32230.5|32236.8|32232|32236.8|32232|32234.8|32230|1
1652244250000|2022-05-11 04:44:10|32237.3|32232.5|32237.8|32233|32237.8|32233|32237.3|32232.5|2
1652244260000|2022-05-11 04:44:20|32238.3|32233.5|32236.8|32232|32238.3|32233.5|32235.8|32231|2
1652244270000|2022-05-11 04:44:30|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652244280000|2022-05-11 04:44:40|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32234.8|32230|0
1652244290000|2022-05-11 04:44:50|32234.3|32229.5|32234.8|32230|32234.8|32230|32233.8|32229|2
1652244300000|2022-05-11 04:45:00|32235.3|32230.5|32233.8|32229|32235.3|32230.5|32232.3|32227.5|3
1652244310000|2022-05-11 04:45:10|32234.3|32229.5|32234.8|32230|32235.3|32230.5|32234.3|32229.5|0
1652244320000|2022-05-11 04:45:20|32234.3|32229.5|32234.8|32230|32234.8|32230|32234.3|32229.5|1
1652244330000|2022-05-11 04:45:30|32235.3|32230.5|32235.8|32231|32236.3|32231.5|32235.3|32230.5|0
1652244340000|2022-05-11 04:45:40|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|0
1652244350000|2022-05-11 04:45:50|32236.3|32231.5|32237.3|32232.5|32237.3|32232.5|32236.3|32231.5|0
1652244360000|2022-05-11 04:46:00|32237.8|32233|32236.8|32232|32237.8|32233|32236.3|32231.5|0
1652244370000|2022-05-11 04:46:10|32237.3|32232.5|32237.3|32232.5|32237.8|32233|32237.3|32232.5|1
1652244380000|2022-05-11 04:46:20|32237.8|32233|32237.3|32232.5|32237.8|32233|32237.3|32232.5|0
1652244390000|2022-05-11 04:46:30|32236.8|32232|32236.8|32232|32236.8|32232|32235.8|32231|0
1652244400000|2022-05-11 04:46:40|32237.3|32232.5|32236.3|32231.5|32237.8|32233|32236.3|32231.5|0
1652244410000|2022-05-11 04:46:50|32235.3|32230.5|32235.8|32231|32235.8|32231|32235.3|32230.5|1
1652244420000|2022-05-11 04:47:00|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.3|32230.5|0
1652244430000|2022-05-11 04:47:10|32235.3|32230.5|32234.3|32229.5|32235.3|32230.5|32233.8|32229|0
1652244440000|2022-05-11 04:47:20|32234.8|32230|32234.3|32229.5|32234.8|32230|32234.3|32229.5|0
1652244450000|2022-05-11 04:47:30|32234.8|32230|32235.8|32231|32235.8|32231|32234.3|32229.5|0
1652244460000|2022-05-11 04:47:40|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32234.8|32230|0
1652244480000|2022-05-11 04:48:00|32235.3|32230.5|32235.3|32230.5|32235.8|32231|32235.3|32230.5|0
1652244500000|2022-05-11 04:48:20|32234.8|32230|32235.3|32230.5|32235.8|32231|32234.8|32230|0
1652244520000|2022-05-11 04:48:40|32234.8|32230|32234.8|32230|32234.8|32230|32234.8|32230|0
1652244530000|2022-05-11 04:48:50|32234.3|32229.5|32233.8|32229|32234.3|32229.5|32233.8|32229|0
1652244540000|2022-05-11 04:49:00|32234.3|32229.5|32236.8|32232|32237.8|32233|32233.8|32229|6
1652244550000|2022-05-11 04:49:10|32236.3|32231.5|32235.3|32230.5|32236.3|32231.5|32234.8|32230|0
1652244580000|2022-05-11 04:49:40|32234.8|32230|32235.3|32230.5|32235.3|32230.5|32234.8|32230|0
1652244590000|2022-05-11 04:49:50|32234.8|32230|32234.8|32230|32235.3|32230.5|32234.8|32230|1
1652244600000|2022-05-11 04:50:00|32235.3|32230.5|32235.8|32231|32235.8|32231|32234.8|32230|0
1652244620000|2022-05-11 04:50:20|32236.3|32231.5|32236.8|32232|32236.8|32232|32236.3|32231.5|0
1652244630000|2022-05-11 04:50:30|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.8|32231|1
1652244650000|2022-05-11 04:50:50|32236.3|32231.5|32236.3|32231.5|32236.3|32231.5|32235.8|32231|0
1652244660000|2022-05-11 04:51:00|32235.8|32231|32235.8|32231|32235.8|32231|32235.8|32231|0
1652244670000|2022-05-11 04:51:10|32236.3|32231.5|32236.3|32231.5|32236.8|32232|32235.8|32231|0
1652244680000|2022-05-11 04:51:20|32235.8|32231|32235.8|32231|32237.8|32233|32235.8|32231|7
1652244690000|2022-05-11 04:51:30|32236.3|32231.5|32237.8|32233|32237.8|32233|32236.3|32231.5|0
1652244700000|2022-05-11 04:51:40|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|1
1652244710000|2022-05-11 04:51:50|32238.8|32234|32240.3|32235.5|32240.3|32235.5|32238.8|32234|2
1652244720000|2022-05-11 04:52:00|32241.8|32237|32240.3|32235.5|32241.8|32237|32239.8|32235|2
1652244730000|2022-05-11 04:52:10|32240.8|32236|32241.3|32236.5|32241.3|32236.5|32240.8|32236|0
1652244740000|2022-05-11 04:52:20|32241.8|32237|32245.3|32240.5|32245.3|32240.5|32241.8|32237|3
1652244750000|2022-05-11 04:52:30|32244.8|32240|32245.8|32241|32245.8|32241|32244.8|32240|0
1652244760000|2022-05-11 04:52:40|32246.3|32241.5|32244.8|32240|32246.3|32241.5|32244.8|32240|6
1652244770000|2022-05-11 04:52:50|32245.3|32240.5|32243.8|32239|32245.3|32240.5|32241.8|32237|5
1652244780000|2022-05-11 04:53:00|32243.3|32238.5|32242.8|32238|32243.3|32238.5|32242.3|32237.5|0
1652244790000|2022-05-11 04:53:10|32243.8|32239|32242.8|32238|32243.8|32239|32241.8|32237|3
1652244800000|2022-05-11 04:53:20|32243.3|32238.5|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652244820000|2022-05-11 04:53:40|32243.3|32238.5|32243.8|32239|32243.8|32239|32243.3|32238.5|0
1652244830000|2022-05-11 04:53:50|32244.3|32239.5|32245.8|32241|32245.8|32241|32244.3|32239.5|2
1652244840000|2022-05-11 04:54:00|32245.3|32240.5|32244.8|32240|32245.3|32240.5|32244.8|32240|1
1652244850000|2022-05-11 04:54:10|32244.3|32239.5|32244.8|32240|32244.8|32240|32244.3|32239.5|0
1652244860000|2022-05-11 04:54:20|32243.3|32238.5|32243.3|32238.5|32243.8|32239|32241.8|32237|2
1652244870000|2022-05-11 04:54:30|32243.8|32239|32243.8|32239|32243.8|32239|32243.8|32239|0
1652244880000|2022-05-11 04:54:40|32245.8|32241|32245.8|32241|32246.3|32241.5|32245.8|32241|3
1652244890000|2022-05-11 04:54:50|32246.3|32241.5|32243.8|32239|32246.3|32241.5|32243.8|32239|3
1652244900000|2022-05-11 04:55:00|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32243.8|32239|0
1652244910000|2022-05-11 04:55:10|32248.8|32244|32240.8|32236|32249.8|32245|32239.3|32234.5|36
1652244920000|2022-05-11 04:55:20|32241.3|32236.5|32243.8|32239|32244.3|32239.5|32240.8|32236|11
1652244930000|2022-05-11 04:55:30|32244.8|32240|32243.3|32238.5|32244.8|32240|32243.3|32238.5|2
1652244940000|2022-05-11 04:55:40|32243.8|32239|32243.3|32238.5|32244.3|32239.5|32243.3|32238.5|0
1652244950000|2022-05-11 04:55:50|32242.8|32238|32242.8|32238|32243.3|32238.5|32242.3|32237.5|1
1652244960000|2022-05-11 04:56:00|32243.3|32238.5|32242.8|32238|32243.3|32238.5|32242.8|32238|0
1652244970000|2022-05-11 04:56:10|32243.3|32238.5|32244.8|32240|32244.8|32240|32242.8|32238|0
1652244980000|2022-05-11 04:56:20|32245.3|32240.5|32245.3|32240.5|32245.3|32240.5|32245.3|32240.5|0
1652244990000|2022-05-11 04:56:30|32245.8|32241|32246.3|32241.5|32246.3|32241.5|32245.8|32241|1
1652245000000|2022-05-11 04:56:40|32245.8|32241|32248.8|32244|32248.8|32244|32243.8|32239|9
1652245010000|2022-05-11 04:56:50|32248.3|32243.5|32248.3|32243.5|32249.3|32244.5|32248.3|32243.5|1
1652245020000|2022-05-11 04:57:00|32248.8|32244|32248.8|32244|32248.8|32244|32248.3|32243.5|0
1652245030000|2022-05-11 04:57:10|32248.3|32243.5|32249.8|32245|32249.8|32245|32248.3|32243.5|1
1652245040000|2022-05-11 04:57:20|32250.3|32245.5|32248.8|32244|32250.3|32245.5|32248.3|32243.5|0
1652245050000|2022-05-11 04:57:30|32249.3|32244.5|32248.3|32243.5|32249.8|32245|32247.8|32243|3
1652245060000|2022-05-11 04:57:40|32247.8|32243|32247.8|32243|32248.3|32243.5|32247.8|32243|0
1652245070000|2022-05-11 04:57:50|32246.8|32242|32246.8|32242|32246.8|32242|32246.8|32242|7
1652245090000|2022-05-11 04:58:10|32245.8|32241|32246.3|32241.5|32246.3|32241.5|32245.8|32241|3
1652245100000|2022-05-11 04:58:20|32246.8|32242|32246.8|32242|32247.3|32242.5|32246.8|32242|1
1652245110000|2022-05-11 04:58:30|32246.3|32241.5|32246.8|32242|32246.8|32242|32246.3|32241.5|0
1652245120000|2022-05-11 04:58:40|32247.3|32242.5|32249.8|32245|32249.8|32245|32247.3|32242.5|1
1652245130000|2022-05-11 04:58:50|32250.3|32245.5|32250.8|32246|32250.8|32246|32250.3|32245.5|0
1652245140000|2022-05-11 04:59:00|32251.3|32246.5|32250.3|32245.5|32251.3|32246.5|32250.3|32245.5|9
1652245150000|2022-05-11 04:59:10|32249.8|32245|32249.8|32245|32249.8|32245|32249.8|32245|2
1652245160000|2022-05-11 04:59:20|32250.3|32245.5|32251.3|32246.5|32251.3|32246.5|32249.8|32245|2
1652245170000|2022-05-11 04:59:30|32250.8|32246|32250.8|32246|32251.3|32246.5|32249.8|32245|4
1652245180000|2022-05-11 04:59:40|32251.3|32246.5|32250.8|32246|32251.3|32246.5|32250.8|32246|0
1652245200000|2022-05-11 05:00:00|32251.3|32246.5|32250.8|32246|32251.8|32247|32249.8|32245|2
1652245210000|2022-05-11 05:00:10|32250.3|32245.5|32250.8|32246|32250.8|32246|32250.3|32245.5|0
1652245220000|2022-05-11 05:00:20|32251.3|32246.5|32252.8|32248|32253.3|32248.5|32250.8|32246|9
1652245230000|2022-05-11 05:00:30|32253.3|32248.5|32254.8|32250|32254.8|32250|32253.3|32248.5|17
1652245240000|2022-05-11 05:00:40|32254.3|32249.5|32252.8|32248|32254.8|32250|32252.3|32247.5|2
1652245250000|2022-05-11 05:00:50|32252.3|32247.5|32251.8|32247|32252.3|32247.5|32251.3|32246.5|1
1652245260000|2022-05-11 05:01:00|32251.3|32246.5|32250.8|32246|32251.8|32247|32250.3|32245.5|9
1652245270000|2022-05-11 05:01:10|32250.3|32245.5|32248.8|32244|32250.8|32246|32244.3|32239.5|25
1652245280000|2022-05-11 05:01:20|32248.3|32243.5|32249.8|32245|32250.3|32245.5|32248.3|32243.5|2
1652245290000|2022-05-11 05:01:30|32249.3|32244.5|32249.8|32245|32249.8|32245|32249.3|32244.5|0
1652245300000|2022-05-11 05:01:40|32249.3|32244.5|32247.8|32243|32249.8|32245|32247.8|32243|2
1652245310000|2022-05-11 05:01:50|32248.3|32243.5|32249.3|32244.5|32249.8|32245|32248.3|32243.5|0
1652245320000|2022-05-11 05:02:00|32250.3|32245.5|32249.8|32245|32250.3|32245.5|32249.8|32245|2
1652245330000|2022-05-11 05:02:10|32250.8|32246|32249.8|32245|32250.8|32246|32248.8|32244|8
1652245340000|2022-05-11 05:02:20|32249.3|32244.5|32249.3|32244.5|32250.3|32245.5|32248.8|32244|3
1652245350000|2022-05-11 05:02:30|32248.8|32244|32248.8|32244|32250.8|32246|32248.3|32243.5|1
1652245360000|2022-05-11 05:02:40|32248.3|32243.5|32248.8|32244|32248.8|32244|32247.3|32242.5|3
1652245370000|2022-05-11 05:02:50|32249.3|32244.5|32249.8|32245|32250.3|32245.5|32247.8|32243|7
1652245380000|2022-05-11 05:03:00|32250.3|32245.5|32251.3|32246.5|32251.3|32246.5|32250.3|32245.5|2
1652245390000|2022-05-11 05:03:10|32251.8|32247|32250.8|32246|32251.8|32247|32250.3|32245.5|3
1652245400000|2022-05-11 05:03:20|32251.3|32246.5|32250.8|32246|32251.8|32247|32250.8|32246|2
1652245410000|2022-05-11 05:03:30|32251.3|32246.5|32252.8|32248|32253.3|32248.5|32251.3|32246.5|4
1652245420000|2022-05-11 05:03:40|32252.3|32247.5|32251.8|32247|32252.3|32247.5|32251.8|32247|2
1652245430000|2022-05-11 05:03:50|32251.3|32246.5|32252.3|32247.5|32252.3|32247.5|32251.3|32246.5|1
1652245440000|2022-05-11 05:04:00|32251.8|32247|32253.8|32249|32254.3|32249.5|32251.8|32247|3
1652245450000|2022-05-11 05:04:10|32253.3|32248.5|32251.8|32247|32253.8|32249|32250.8|32246|1
1652245460000|2022-05-11 05:04:20|32252.3|32247.5|32252.3|32247.5|32252.8|32248|32251.8|32247|1
1652245470000|2022-05-11 05:04:30|32251.8|32247|32251.8|32247|32256.3|32251.5|32251.8|32247|14
1652245480000|2022-05-11 05:04:40|32252.3|32247.5|32248.8|32244|32252.3|32247.5|32247.8|32243|15
1652245490000|2022-05-11 05:04:50|32248.3|32243.5|32248.8|32244|32249.3|32244.5|32248.3|32243.5|0
1652245500000|2022-05-11 05:05:00|32248.3|32243.5|32247.8|32243|32248.3|32243.5|32247.8|32243|1
1652245510000|2022-05-11 05:05:10|32248.3|32243.5|32249.3|32244.5|32249.8|32245|32248.3|32243.5|0
1652245520000|2022-05-11 05:05:20|32249.8|32245|32249.3|32244.5|32249.8|32245|32249.3|32244.5|1
1652245530000|2022-05-11 05:05:30|32249.8|32245|32249.8|32245|32249.8|32245|32249.3|32244.5|0
1652245540000|2022-05-11 05:05:40|32249.3|32244.5|32253.8|32249|32253.8|32249|32249.3|32244.5|7
1652245550000|2022-05-11 05:05:50|32254.3|32249.5|32254.8|32250|32255.3|32250.5|32254.3|32249.5|7
1652245560000|2022-05-11 05:06:00|32254.3|32249.5|32256.3|32251.5|32256.3|32251.5|32254.3|32249.5|0
1652245570000|2022-05-11 05:06:10|32255.8|32251|32256.3|32251.5|32257.3|32252.5|32254.3|32249.5|1
1652245580000|2022-05-11 05:06:20|32256.8|32252|32257.8|32253|32257.8|32253|32256.8|32252|1
1652245590000|2022-05-11 05:06:30|32257.3|32252.5|32257.8|32253|32258.3|32253.5|32257.3|32252.5|1
1652245600000|2022-05-11 05:06:40|32257.3|32252.5|32258.3|32253.5|32258.3|32253.5|32257.3|32252.5|3
1652245610000|2022-05-11 05:06:50|32257.8|32253|32256.8|32252|32258.3|32253.5|32255.8|32251|7
1652245620000|2022-05-11 05:07:00|32256.3|32251.5|32257.3|32252.5|32258.8|32254|32256.3|32251.5|6
1652245630000|2022-05-11 05:07:10|32256.3|32251.5|32257.8|32253|32258.8|32254|32256.3|32251.5|6
1652245640000|2022-05-11 05:07:20|32258.3|32253.5|32256.8|32252|32258.8|32254|32256.8|32252|0
1652245650000|2022-05-11 05:07:30|32257.3|32252.5|32256.3|32251.5|32257.3|32252.5|32255.8|32251|0
1652245660000|2022-05-11 05:07:40|32256.8|32252|32257.3|32252.5|32257.8|32253|32256.3|32251.5|2
1652245670000|2022-05-11 05:07:50|32256.8|32252|32256.8|32252|32256.8|32252|32255.8|32251|4
1652245680000|2022-05-11 05:08:00|32253.8|32249|32254.3|32249.5|32255.3|32250.5|32253.3|32248.5|8
1652245690000|2022-05-11 05:08:10|32255.3|32250.5|32252.8|32248|32255.3|32250.5|32251.8|32247|4
1652245700000|2022-05-11 05:08:20|32252.3|32247.5|32255.8|32251|32255.8|32251|32252.3|32247.5|0
1652245710000|2022-05-11 05:08:30|32255.3|32250.5|32254.8|32250|32255.3|32250.5|32254.8|32250|0
1652245720000|2022-05-11 05:08:40|32255.3|32250.5|32254.8|32250|32255.3|32250.5|32254.3|32249.5|0
1652245730000|2022-05-11 05:08:50|32254.3|32249.5|32251.8|32247|32254.8|32250|32251.8|32247|0
1652245740000|2022-05-11 05:09:00|32251.3|32246.5|32250.3|32245.5|32251.3|32246.5|32249.8|32245|16
1652245750000|2022-05-11 05:09:10|32250.8|32246|32251.3|32246.5|32251.3|32246.5|32250.3|32245.5|4
1652245760000|2022-05-11 05:09:20|32250.8|32246|32250.8|32246|32250.8|32246|32250.3|32245.5|0
1652245770000|2022-05-11 05:09:30|32250.3|32245.5|32247.8|32243|32250.3|32245.5|32247.3|32242.5|4
1652245780000|2022-05-11 05:09:40|32247.3|32242.5|32247.8|32243|32248.8|32244|32247.3|32242.5|0
1652245790000|2022-05-11 05:09:50|32246.8|32242|32247.8|32243|32247.8|32243|32246.8|32242|2
1652245800000|2022-05-11 05:10:00|32248.8|32244|32248.8|32244|32249.3|32244.5|32247.8|32243|2
1652245810000|2022-05-11 05:10:10|32248.3|32243.5|32247.3|32242.5|32248.8|32244|32247.3|32242.5|2
1652245820000|2022-05-11 05:10:20|32246.8|32242|32246.8|32242|32247.3|32242.5|32244.8|32240|4
1652245830000|2022-05-11 05:10:30|32245.8|32241|32245.3|32240.5|32246.3|32241.5|32245.3|32240.5|4
1652245840000|2022-05-11 05:10:40|32244.8|32240|32244.3|32239.5|32244.8|32240|32243.8|32239|2
1652245850000|2022-05-11 05:10:50|32243.8|32239|32240.3|32235.5|32243.8|32239|32237.8|32233|12
1652245860000|2022-05-11 05:11:00|32241.8|32237|32241.3|32236.5|32241.8|32237|32241.3|32236.5|2
1652245870000|2022-05-11 05:11:10|32240.8|32236|32242.8|32238|32242.8|32238|32240.8|32236|3
1652245880000|2022-05-11 05:11:20|32244.3|32239.5|32244.8|32240|32244.8|32240|32243.8|32239|1
1652245890000|2022-05-11 05:11:30|32244.3|32239.5|32246.3|32241.5|32246.8|32242|32244.3|32239.5|3
1652245900000|2022-05-11 05:11:40|32245.8|32241|32247.3|32242.5|32247.3|32242.5|32245.3|32240.5|13
1652245910000|2022-05-11 05:11:50|32247.8|32243|32248.8|32244|32249.3|32244.5|32247.8|32243|3
1652245920000|2022-05-11 05:12:00|32248.3|32243.5|32248.3|32243.5|32248.8|32244|32247.8|32243|0
1652245930000|2022-05-11 05:12:10|32247.8|32243|32248.8|32244|32249.8|32245|32247.8|32243|1
1652245940000|2022-05-11 05:12:20|32248.3|32243.5|32247.8|32243|32249.8|32245|32247.8|32243|3
1652245950000|2022-05-11 05:12:30|32247.3|32242.5|32248.8|32244|32250.3|32245.5|32247.3|32242.5|2
1652245960000|2022-05-11 05:12:40|32249.3|32244.5|32249.3|32244.5|32249.3|32244.5|32248.8|32244|0
1652245970000|2022-05-11 05:12:50|32249.8|32245|32249.8|32245|32251.3|32246.5|32249.8|32245|5
1652245980000|2022-05-11 05:13:00|32250.3|32245.5|32252.8|32248|32252.8|32248|32249.8|32245|9
1652245990000|2022-05-11 05:13:10|32252.3|32247.5|32252.3|32247.5|32253.3|32248.5|32252.3|32247.5|2
1652246000000|2022-05-11 05:13:20|32252.8|32248|32252.3|32247.5|32252.8|32248|32252.3|32247.5|0
1652246010000|2022-05-11 05:13:30|32251.8|32247|32248.8|32244|32251.8|32247|32248.3|32243.5|10
1652246020000|2022-05-11 05:13:40|32247.8|32243|32247.8|32243|32249.3|32244.5|32247.8|32243|6
1652246030000|2022-05-11 05:13:50|32247.3|32242.5|32246.8|32242|32247.8|32243|32246.3|32241.5|15
1652246040000|2022-05-11 05:14:00|32246.3|32241.5|32246.3|32241.5|32247.8|32243|32246.3|32241.5|10
1652246050000|2022-05-11 05:14:10|32246.8|32242|32246.3|32241.5|32246.8|32242|32246.3|32241.5|1
1652246060000|2022-05-11 05:14:20|32246.8|32242|32246.8|32242|32247.8|32243|32246.8|32242|1
1652246070000|2022-05-11 05:14:30|32247.3|32242.5|32246.8|32242|32247.3|32242.5|32246.8|32242|0
1652246080000|2022-05-11 05:14:40|32246.3|32241.5|32251.8|32247|32251.8|32247|32246.3|32241.5|11
1652246090000|2022-05-11 05:14:50|32251.3|32246.5|32250.3|32245.5|32251.3|32246.5|32249.8|32245|7
1652246100000|2022-05-11 05:15:00|32250.8|32246|32254.8|32250|32254.8|32250|32250.8|32246|6
1652246110000|2022-05-11 05:15:10|32254.3|32249.5|32251.3|32246.5|32254.3|32249.5|32251.3|32246.5|0
1652246120000|2022-05-11 05:15:20|32250.3|32245.5|32248.3|32243.5|32251.3|32246.5|32248.3|32243.5|4
1652246130000|2022-05-11 05:15:30|32248.8|32244|32250.8|32246|32250.8|32246|32248.8|32244|2
1652246140000|2022-05-11 05:15:40|32251.3|32246.5|32256.8|32252|32256.8|32252|32251.3|32246.5|0
1652246150000|2022-05-11 05:15:50|32256.3|32251.5|32258.3|32253.5|32258.3|32253.5|32256.3|32251.5|3
1652246160000|2022-05-11 05:16:00|32257.8|32253|32261.3|32256.5|32261.3|32256.5|32257.8|32253|6
1652246170000|2022-05-11 05:16:10|32260.3|32255.5|32261.8|32257|32265.3|32260.5|32260.3|32255.5|21
1652246180000|2022-05-11 05:16:20|32261.3|32256.5|32261.8|32257|32262.3|32257.5|32260.8|32256|0
1652246190000|2022-05-11 05:16:30|32261.3|32256.5|32260.3|32255.5|32261.3|32256.5|32259.3|32254.5|0
1652246200000|2022-05-11 05:16:40|32259.8|32255|32254.8|32250|32259.8|32255|32253.8|32249|3
1652246210000|2022-05-11 05:16:50|32255.3|32250.5|32256.3|32251.5|32257.3|32252.5|32255.3|32250.5|4
1652246220000|2022-05-11 05:17:00|32256.8|32252|32255.3|32250.5|32257.8|32253|32254.3|32249.5|2
1652246230000|2022-05-11 05:17:10|32255.8|32251|32257.8|32253|32257.8|32253|32255.3|32250.5|7
1652246240000|2022-05-11 05:17:20|32257.3|32252.5|32258.8|32254|32258.8|32254|32254.8|32250|7
1652246250000|2022-05-11 05:17:30|32258.3|32253.5|32255.8|32251|32258.3|32253.5|32255.8|32251|1
1652246260000|2022-05-11 05:17:40|32256.3|32251.5|32252.8|32248|32256.3|32251.5|32252.8|32248|2
1652246270000|2022-05-11 05:17:50|32252.3|32247.5|32253.3|32248.5|32254.3|32249.5|32252.3|32247.5|8
1652246280000|2022-05-11 05:18:00|32252.8|32248|32252.8|32248|32253.3|32248.5|32252.3|32247.5|6
1652246290000|2022-05-11 05:18:10|32252.3|32247.5|32250.3|32245.5|32252.3|32247.5|32250.3|32245.5|3
1652246300000|2022-05-11 05:18:20|32251.3|32246.5|32248.8|32244|32251.3|32246.5|32248.3|32243.5|1
1652246310000|2022-05-11 05:18:30|32249.3|32244.5|32248.8|32244|32249.3|32244.5|32248.3|32243.5|0
1652246320000|2022-05-11 05:18:40|32248.3|32243.5|32246.8|32242|32249.3|32244.5|32246.8|32242|9
1652246330000|2022-05-11 05:18:50|32247.3|32242.5|32245.8|32241|32247.3|32242.5|32245.3|32240.5|1
1652246340000|2022-05-11 05:19:00|32247.3|32242.5|32248.3|32243.5|32249.3|32244.5|32246.8|32242|5
1652246350000|2022-05-11 05:19:10|32248.8|32244|32246.8|32242|32249.3|32244.5|32246.3|32241.5|0
1652246360000|2022-05-11 05:19:20|32247.3|32242.5|32246.3|32241.5|32247.3|32242.5|32246.3|32241.5|1
1652246370000|2022-05-11 05:19:30|32245.8|32241|32241.8|32237|32245.8|32241|32241.3|32236.5|7
1652246380000|2022-05-11 05:19:40|32241.3|32236.5|32237.3|32232.5|32241.8|32237|32236.8|32232|3
1652246390000|2022-05-11 05:19:50|32237.8|32233|32236.8|32232|32237.8|32233|32234.3|32229.5|14
1652246400000|2022-05-11 05:20:00|32236.3|32231.5|32232.8|32228|32236.3|32231.5|32232.3|32227.5|2
1652246410000|2022-05-11 05:20:10|32232.3|32227.5|32234.8|32230|32236.3|32231.5|32231.3|32226.5|11
1652246420000|2022-05-11 05:20:20|32235.3|32230.5|32236.8|32232|32236.8|32232|32235.3|32230.5|2
1652246430000|2022-05-11 05:20:30|32237.3|32232.5|32239.3|32234.5|32239.8|32235|32237.3|32232.5|0
1652246440000|2022-05-11 05:20:40|32238.8|32234|32239.3|32234.5|32241.3|32236.5|32238.3|32233.5|3
1652246450000|2022-05-11 05:20:50|32239.8|32235|32240.8|32236|32240.8|32236|32237.8|32233|5
1652246460000|2022-05-11 05:21:00|32240.3|32235.5|32235.8|32231|32240.3|32235.5|32235.3|32230.5|8
1652246470000|2022-05-11 05:21:10|32236.3|32231.5|32236.3|32231.5|32236.8|32232|32236.3|32231.5|1
1652246480000|2022-05-11 05:21:20|32236.8|32232|32235.3|32230.5|32239.8|32235|32235.3|32230.5|5
1652246490000|2022-05-11 05:21:30|32234.8|32230|32233.8|32229|32234.8|32230|32233.8|32229|1
1652246500000|2022-05-11 05:21:40|32233.3|32228.5|32231.3|32226.5|32234.3|32229.5|32231.3|32226.5|6
1652246510000|2022-05-11 05:21:50|32232.3|32227.5|32231.3|32226.5|32232.3|32227.5|32231.3|32226.5|4
1652246520000|2022-05-11 05:22:00|32230.8|32226|32233.3|32228.5|32234.8|32230|32230.8|32226|11
1652246530000|2022-05-11 05:22:10|32233.8|32229|32234.3|32229.5|32234.3|32229.5|32232.8|32228|1
1652246540000|2022-05-11 05:22:20|32234.8|32230|32233.8|32229|32234.8|32230|32233.8|32229|5
1652246550000|2022-05-11 05:22:30|32234.3|32229.5|32232.3|32227.5|32235.3|32230.5|32232.3|32227.5|2
1652246560000|2022-05-11 05:22:40|32230.3|32225.5|32232.3|32227.5|32233.3|32228.5|32228.3|32223.5|8
1652246570000|2022-05-11 05:22:50|32232.8|32228|32234.8|32230|32235.3|32230.5|32232.8|32228|1
1652246580000|2022-05-11 05:23:00|32235.8|32231|32236.8|32232|32236.8|32232|32235.8|32231|5
1652246590000|2022-05-11 05:23:10|32237.3|32232.5|32239.8|32235|32240.8|32236|32237.3|32232.5|18
1652246600000|2022-05-11 05:23:20|32239.3|32234.5|32236.3|32231.5|32239.8|32235|32236.3|32231.5|6
1652246610000|2022-05-11 05:23:30|32237.3|32232.5|32239.8|32235|32240.8|32236|32237.3|32232.5|10
1652246620000|2022-05-11 05:23:40|32240.3|32235.5|32241.3|32236.5|32241.3|32236.5|32237.8|32233|10
1652246630000|2022-05-11 05:23:50|32240.8|32236|32236.8|32232|32241.8|32237|32236.3|32231.5|11
1652246640000|2022-05-11 05:24:00|32236.3|32231.5|32236.8|32232|32236.8|32232|32234.8|32230|7
1652246650000|2022-05-11 05:24:10|32236.3|32231.5|32235.8|32231|32236.3|32231.5|32235.3|32230.5|0
1652246660000|2022-05-11 05:24:20|32236.3|32231.5|32236.3|32231.5|32236.8|32232|32236.3|32231.5|3
1652246670000|2022-05-11 05:24:30|32235.8|32231|32230.8|32226|32235.8|32231|32230.3|32225.5|3
1652246680000|2022-05-11 05:24:40|32231.3|32226.5|32234.8|32230|32234.8|32230|32231.3|32226.5|0
1652246690000|2022-05-11 05:24:50|32234.3|32229.5|32233.8|32229|32234.8|32230|32233.8|32229|0
1652246700000|2022-05-11 05:25:00|32234.3|32229.5|32241.3|32236.5|32241.3|32236.5|32234.3|32229.5|2
1652246710000|2022-05-11 05:25:10|32240.8|32236|32242.8|32238|32242.8|32238|32238.8|32234|1
1652246720000|2022-05-11 05:25:20|32242.3|32237.5|32245.8|32241|32245.8|32241|32241.8|32237|5
1652246730000|2022-05-11 05:25:30|32245.3|32240.5|32244.8|32240|32245.8|32241|32243.8|32239|0
1652246740000|2022-05-11 05:25:40|32245.3|32240.5|32247.8|32243|32248.3|32243.5|32245.3|32240.5|4
1652246750000|2022-05-11 05:25:50|32247.3|32242.5|32250.8|32246|32250.8|32246|32247.3|32242.5|3
1652246760000|2022-05-11 05:26:00|32250.3|32245.5|32249.3|32244.5|32253.3|32248.5|32249.3|32244.5|8
1652246770000|2022-05-11 05:26:10|32248.8|32244|32248.8|32244|32249.3|32244.5|32248.3|32243.5|0
1652246780000|2022-05-11 05:26:20|32249.8|32245|32253.8|32249|32253.8|32249|32249.8|32245|9
1652246790000|2022-05-11 05:26:30|32254.3|32249.5|32256.3|32251.5|32256.3|32251.5|32254.3|32249.5|12
1652246800000|2022-05-11 05:26:40|32256.8|32252|32253.3|32248.5|32259.8|32255|32252.8|32248|28
1652246810000|2022-05-11 05:26:50|32254.8|32250|32252.3|32247.5|32254.8|32250|32252.3|32247.5|11
1652246820000|2022-05-11 05:27:00|32252.8|32248|32252.8|32248|32252.8|32248|32251.8|32247|5
1652246830000|2022-05-11 05:27:10|32252.3|32247.5|32247.8|32243|32252.3|32247.5|32247.8|32243|3
1652246840000|2022-05-11 05:27:20|32247.3|32242.5|32248.8|32244|32249.8|32245|32247.3|32242.5|4
1652246850000|2022-05-11 05:27:30|32249.3|32244.5|32254.8|32250|32254.8|32250|32249.3|32244.5|12
1652246860000|2022-05-11 05:27:40|32254.3|32249.5|32250.8|32246|32254.3|32249.5|32250.3|32245.5|4
1652246870000|2022-05-11 05:27:50|32250.3|32245.5|32249.8|32245|32251.3|32246.5|32249.8|32245|3
1652246880000|2022-05-11 05:28:00|32250.3|32245.5|32250.8|32246|32251.3|32246.5|32250.3|32245.5|0
1652246890000|2022-05-11 05:28:10|32250.3|32245.5|32248.8|32244|32250.3|32245.5|32248.8|32244|3
1652246900000|2022-05-11 05:28:20|32249.8|32245|32249.3|32244.5|32249.8|32245|32249.3|32244.5|4
1652246910000|2022-05-11 05:28:30|32248.8|32244|32251.8|32247|32251.8|32247|32248.8|32244|7
1652246920000|2022-05-11 05:28:40|32252.8|32248|32253.3|32248.5|32254.3|32249.5|32252.8|32248|1
1652246930000|2022-05-11 05:28:50|32253.8|32249|32256.8|32252|32256.8|32252|32253.8|32249|0
1652246940000|2022-05-11 05:29:00|32256.3|32251.5|32253.8|32249|32256.8|32252|32253.3|32248.5|13
1652246950000|2022-05-11 05:29:10|32254.3|32249.5|32256.3|32251.5|32256.8|32252|32254.3|32249.5|1
1652246960000|2022-05-11 05:29:20|32255.3|32250.5|32256.3|32251.5|32256.3|32251.5|32255.3|32250.5|2
1652246970000|2022-05-11 05:29:30|32256.8|32252|32258.8|32254|32259.3|32254.5|32256.8|32252|6
1652246980000|2022-05-11 05:29:40|32259.3|32254.5|32261.3|32256.5|32261.8|32257|32257.8|32253|3
1652246990000|2022-05-11 05:29:50|32260.8|32256|32259.8|32255|32262.3|32257.5|32259.8|32255|2
1652247000000|2022-05-11 05:30:00|32260.3|32255.5|32261.3|32256.5|32261.3|32256.5|32259.8|32255|4
1652247010000|2022-05-11 05:30:10|32259.8|32255|32262.3|32257.5|32262.3|32257.5|32258.8|32254|6
1652247020000|2022-05-11 05:30:20|32261.8|32257|32263.8|32259|32263.8|32259|32260.8|32256|18
1652247030000|2022-05-11 05:30:30|32262.8|32258|32259.8|32255|32263.3|32258.5|32258.8|32254|5
1652247040000|2022-05-11 05:30:40|32259.3|32254.5|32259.3|32254.5|32259.8|32255|32258.8|32254|0
1652247050000|2022-05-11 05:30:50|32258.8|32254|32257.3|32252.5|32258.8|32254|32257.3|32252.5|3
1652247060000|2022-05-11 05:31:00|32256.8|32252|32258.8|32254|32258.8|32254|32256.3|32251.5|11
1652247070000|2022-05-11 05:31:10|32259.3|32254.5|32258.8|32254|32259.3|32254.5|32258.3|32253.5|1
1652247080000|2022-05-11 05:31:20|32259.3|32254.5|32259.3|32254.5|32259.3|32254.5|32258.3|32253.5|1
1652247090000|2022-05-11 05:31:30|32257.3|32252.5|32254.3|32249.5|32257.3|32252.5|32254.3|32249.5|6
1652247100000|2022-05-11 05:31:40|32254.8|32250|32254.8|32250|32254.8|32250|32254.3|32249.5|2
1652247110000|2022-05-11 05:31:50|32254.3|32249.5|32257.8|32253|32257.8|32253|32254.3|32249.5|0
1652247120000|2022-05-11 05:32:00|32258.3|32253.5|32253.8|32249|32259.3|32254.5|32253.8|32249|3
1652247130000|2022-05-11 05:32:10|32252.8|32248|32254.8|32250|32254.8|32250|32252.8|32248|2
1652247140000|2022-05-11 05:32:20|32255.3|32250.5|32257.3|32252.5|32260.3|32255.5|32254.8|32250|10
1652247150000|2022-05-11 05:32:30|32256.8|32252|32256.8|32252|32256.8|32252|32256.8|32252|2
1652247160000|2022-05-11 05:32:40|32257.3|32252.5|32259.8|32255|32260.8|32256|32257.3|32252.5|5
1652247170000|2022-05-11 05:32:50|32260.3|32255.5|32260.3|32255.5|32260.3|32255.5|32259.8|32255|2
1652247180000|2022-05-11 05:33:00|32259.8|32255|32260.3|32255.5|32261.3|32256.5|32259.3|32254.5|5
1652247190000|2022-05-11 05:33:10|32261.8|32257|32262.3|32257.5|32262.3|32257.5|32261.8|32257|1
1652247200000|2022-05-11 05:33:20|32262.8|32258|32263.3|32258.5|32264.3|32259.5|32261.3|32256.5|3
1652247210000|2022-05-11 05:33:30|32262.3|32257.5|32259.8|32255|32262.3|32257.5|32259.8|32255|1
1652247220000|2022-05-11 05:33:40|32259.3|32254.5|32256.8|32252|32259.3|32254.5|32256.8|32252|0
1652247230000|2022-05-11 05:33:50|||||||||1
1652247240000|2022-05-11 05:34:00|32257.3|32252.5|32257.8|32253|32258.3|32253.5|32257.3|32252.5|1
1652247250000|2022-05-11 05:34:10|32258.3|32253.5|32258.8|32254|32258.8|32254|32258.3|32253.5|0
1652247260000|2022-05-11 05:34:20|32258.3|32253.5|32255.3|32250.5|32258.8|32254|32254.8|32250|3
1652247270000|2022-05-11 05:34:30|32255.8|32251|32253.8|32249|32257.8|32253|32252.8|32248|2
1652247280000|2022-05-11 05:34:40|32253.3|32248.5|32254.3|32249.5|32254.3|32249.5|32253.3|32248.5|0
1652247290000|2022-05-11 05:34:50|32254.8|32250|32257.3|32252.5|32257.3|32252.5|32254.8|32250|0
1652247300000|2022-05-11 05:35:00|32257.8|32253|32257.8|32253|32258.3|32253.5|32257.8|32253|2
1652247310000|2022-05-11 05:35:10|32258.3|32253.5|32258.8|32254|32258.8|32254|32258.3|32253.5|0
1652247320000|2022-05-11 05:35:20|32259.8|32255|32259.8|32255|32259.8|32255|32259.3|32254.5|1
1652247330000|2022-05-11 05:35:30|32259.3|32254.5|32259.8|32255|32259.8|32255|32259.3|32254.5|0
1652247340000|2022-05-11 05:35:40|32259.3|32254.5|32258.3|32253.5|32259.8|32255|32258.3|32253.5|2
1652247360000|2022-05-11 05:36:00|32257.8|32253|32255.8|32251|32258.3|32253.5|32255.8|32251|0
1652247370000|2022-05-11 05:36:10|32255.3|32250.5|32255.8|32251|32256.3|32251.5|32254.3|32249.5|6
1652247380000|2022-05-11 05:36:20|32256.3|32251.5|32255.8|32251|32256.3|32251.5|32255.8|32251|0
1652247390000|2022-05-11 05:36:30|32256.3|32251.5|32256.3|32251.5|32256.3|32251.5|32255.3|32250.5|0
1652247400000|2022-05-11 05:36:40|32256.8|32252|32258.3|32253.5|32258.3|32253.5|32256.8|32252|2
1652247410000|2022-05-11 05:36:50|32257.8|32253|32257.8|32253|32258.8|32254|32256.3|32251.5|7
1652247420000|2022-05-11 05:37:00|32257.3|32252.5|32253.3|32248.5|32257.3|32252.5|32253.3|32248.5|3
1652247430000|2022-05-11 05:37:10|32252.8|32248|32247.8|32243|32252.8|32248|32247.3|32242.5|7
1652247440000|2022-05-11 05:37:20|32246.8|32242|32245.3|32240.5|32246.8|32242|32243.3|32238.5|6
1652247450000|2022-05-11 05:37:30|32245.8|32241|32245.8|32241|32245.8|32241|32244.3|32239.5|2
1652247460000|2022-05-11 05:37:40|32245.3|32240.5|32246.3|32241.5|32246.8|32242|32244.8|32240|1
1652247470000|2022-05-11 05:37:50|32245.8|32241|32245.8|32241|32246.3|32241.5|32245.8|32241|0
1652247480000|2022-05-11 05:38:00|32246.3|32241.5|32245.8|32241|32246.8|32242|32245.3|32240.5|0
1652247490000|2022-05-11 05:38:10|32246.3|32241.5|32245.8|32241|32246.3|32241.5|32245.3|32240.5|0
1652247500000|2022-05-11 05:38:20|32246.3|32241.5|32246.8|32242|32246.8|32242|32244.3|32239.5|1
1652247510000|2022-05-11 05:38:30|32247.3|32242.5|32247.8|32243|32250.3|32245.5|32247.3|32242.5|1
1652247520000|2022-05-11 05:38:40|32247.3|32242.5|32247.8|32243|32248.3|32243.5|32246.3|32241.5|0
1652247530000|2022-05-11 05:38:50|32247.3|32242.5|32248.3|32243.5|32248.3|32243.5|32246.8|32242|0
1652247540000|2022-05-11 05:39:00|32248.8|32244|32251.3|32246.5|32251.3|32246.5|32248.8|32244|2
1652247550000|2022-05-11 05:39:10|32250.8|32246|32249.8|32245|32251.3|32246.5|32249.8|32245|1
1652247560000|2022-05-11 05:39:20|32250.8|32246|32250.8|32246|32251.3|32246.5|32250.3|32245.5|0
1652247570000|2022-05-11 05:39:30|32250.3|32245.5|32248.3|32243.5|32250.3|32245.5|32247.8|32243|0
1652247580000|2022-05-11 05:39:40|32247.8|32243|32248.8|32244|32249.3|32244.5|32246.8|32242|2
1652247590000|2022-05-11 05:39:50|32249.3|32244.5|32248.8|32244|32249.3|32244.5|32248.8|32244|0
1652247600000|2022-05-11 05:40:00|32249.3|32244.5|32250.8|32246|32251.3|32246.5|32248.8|32244|0
1652247610000|2022-05-11 05:40:10|32251.3|32246.5|32249.3|32244.5|32251.3|32246.5|32249.3|32244.5|0
1652247620000|2022-05-11 05:40:20|32248.8|32244|32246.8|32242|32248.8|32244|32246.8|32242|5
1652247630000|2022-05-11 05:40:30|32247.3|32242.5|32247.3|32242.5|32247.3|32242.5|32245.8|32241|1
1652247640000|2022-05-11 05:40:40|32247.8|32243|32248.3|32243.5|32250.3|32245.5|32247.8|32243|0
1652247650000|2022-05-11 05:40:50|32247.8|32243|32248.8|32244|32248.8|32244|32247.8|32243|1
1652247660000|2022-05-11 05:41:00|32249.3|32244.5|32249.3|32244.5|32250.3|32245.5|32249.3|32244.5|2
1652247670000|2022-05-11 05:41:10|32248.3|32243.5|32249.3|32244.5|32249.3|32244.5|32247.8|32243|2
1652247680000|2022-05-11 05:41:20|32249.8|32245|32251.3|32246.5|32252.8|32248|32249.8|32245|2
1652247690000|2022-05-11 05:41:30|32250.8|32246|32249.3|32244.5|32250.8|32246|32249.3|32244.5|1
1652247700000|2022-05-11 05:41:40|32249.8|32245|32247.8|32243|32249.8|32245|32247.8|32243|1
1652247710000|2022-05-11 05:41:50|32248.3|32243.5|32248.8|32244|32249.3|32244.5|32248.3|32243.5|0
1652247720000|2022-05-11 05:42:00|32248.3|32243.5|32247.3|32242.5|32248.3|32243.5|32247.3|32242.5|1
1652247730000|2022-05-11 05:42:10|32246.8|32242|32246.3|32241.5|32246.8|32242|32246.3|32241.5|0
1652247740000|2022-05-11 05:42:20|32245.8|32241|32246.3|32241.5|32246.8|32242|32245.8|32241|0
1652247750000|2022-05-11 05:42:30|32245.8|32241|32245.8|32241|32246.3|32241.5|32245.3|32240.5|0
1652247760000|2022-05-11 05:42:40|32246.3|32241.5|32245.8|32241|32246.3|32241.5|32245.8|32241|0
1652247770000|2022-05-11 05:42:50|32246.3|32241.5|32248.8|32244|32248.8|32244|32246.3|32241.5|3
1652247780000|2022-05-11 05:43:00|32248.3|32243.5|32244.3|32239.5|32248.8|32244|32244.3|32239.5|2
1652247790000|2022-05-11 05:43:10|32243.8|32239|32242.3|32237.5|32243.8|32239|32241.8|32237|4
1652247800000|2022-05-11 05:43:20|32241.8|32237|32243.3|32238.5|32243.8|32239|32241.8|32237|3
1652247810000|2022-05-11 05:43:30|32243.8|32239|32243.3|32238.5|32243.8|32239|32242.8|32238|1
1652247820000|2022-05-11 05:43:40|32242.8|32238|32242.8|32238|32244.3|32239.5|32242.8|32238|0
1652247830000|2022-05-11 05:43:50|32243.3|32238.5|32239.3|32234.5|32243.3|32238.5|32239.3|32234.5|5
1652247840000|2022-05-11 05:44:00|32239.8|32235|32238.8|32234|32239.8|32235|32238.3|32233.5|2
1652247850000|2022-05-11 05:44:10|32238.3|32233.5|32240.3|32235.5|32240.3|32235.5|32237.3|32232.5|12
1652247860000|2022-05-11 05:44:20|32239.8|32235|32238.8|32234|32240.8|32236|32238.8|32234|3
1652247870000|2022-05-11 05:44:30|32238.3|32233.5|32238.3|32233.5|32238.3|32233.5|32237.3|32232.5|1
1652247880000|2022-05-11 05:44:40|32238.8|32234|32237.8|32233|32239.3|32234.5|32236.8|32232|2
1652247890000|2022-05-11 05:44:50|32237.3|32232.5|32240.3|32235.5|32240.3|32235.5|32236.8|32232|1
1652247900000|2022-05-11 05:45:00|32239.8|32235|32240.8|32236|32240.8|32236|32237.8|32233|14
1652247910000|2022-05-11 05:45:10|32240.3|32235.5|32238.8|32234|32241.3|32236.5|32238.3|32233.5|5
1652247920000|2022-05-11 05:45:20|32239.3|32234.5|32241.3|32236.5|32241.3|32236.5|32239.3|32234.5|1
1652247930000|2022-05-11 05:45:30|32241.8|32237|32237.8|32233|32241.8|32237|32237.3|32232.5|2
1652247940000|2022-05-11 05:45:40|32238.3|32233.5|32237.8|32233|32238.8|32234|32237.3|32232.5|0
1652247950000|2022-05-11 05:45:50|32238.3|32233.5|32238.8|32234|32238.8|32234|32237.8|32233|1
1652247960000|2022-05-11 05:46:00|32239.3|32234.5|32237.8|32233|32239.8|32235|32237.8|32233|1
1652247970000|2022-05-11 05:46:10|32238.3|32233.5|32240.8|32236|32240.8|32236|32238.3|32233.5|1
1652247980000|2022-05-11 05:46:20|32240.3|32235.5|32240.8|32236|32241.3|32236.5|32240.3|32235.5|0
1652247990000|2022-05-11 05:46:30|32241.3|32236.5|32241.8|32237|32242.3|32237.5|32240.8|32236|1
1652248000000|2022-05-11 05:46:40|32242.3|32237.5|32249.8|32245|32249.8|32245|32242.3|32237.5|5
1652248010000|2022-05-11 05:46:50|32249.3|32244.5|32248.8|32244|32251.3|32246.5|32248.8|32244|1
1652248020000|2022-05-11 05:47:00|32248.3|32243.5|32249.3|32244.5|32249.3|32244.5|32248.3|32243.5|3
1652248030000|2022-05-11 05:47:10|32248.8|32244|32249.3|32244.5|32249.3|32244.5|32248.3|32243.5|0
1652248040000|2022-05-11 05:47:20|32248.8|32244|32251.3|32246.5|32251.3|32246.5|32248.8|32244|1
1652248050000|2022-05-11 05:47:30|32250.8|32246|32252.3|32247.5|32252.3|32247.5|32249.8|32245|4
1652248060000|2022-05-11 05:47:40|32252.8|32248|32249.8|32245|32253.3|32248.5|32249.8|32245|1
1652248070000|2022-05-11 05:47:50|32250.3|32245.5|32250.3|32245.5|32250.8|32246|32250.3|32245.5|1
1652248080000|2022-05-11 05:48:00|32250.8|32246|32247.3|32242.5|32251.3|32246.5|32246.8|32242|2
1652248090000|2022-05-11 05:48:10|32246.8|32242|32248.8|32244|32248.8|32244|32246.8|32242|0
1652248100000|2022-05-11 05:48:20|32249.3|32244.5|32253.3|32248.5|32253.3|32248.5|32249.3|32244.5|2
1652248110000|2022-05-11 05:48:30|32252.8|32248|32254.8|32250|32254.8|32250|32251.8|32247|2
1652248120000|2022-05-11 05:48:40|32254.3|32249.5|32253.8|32249|32254.8|32250|32253.8|32249|2
1652248130000|2022-05-11 05:48:50|32254.3|32249.5|32257.3|32252.5|32257.8|32253|32254.3|32249.5|4
1652248140000|2022-05-11 05:49:00|32256.8|32252|32257.8|32253|32257.8|32253|32256.8|32252|1
1652248150000|2022-05-11 05:49:10|32256.8|32252|32257.3|32252.5|32257.3|32252.5|32256.3|32251.5|2
1652248160000|2022-05-11 05:49:20|32256.8|32252|32256.3|32251.5|32256.8|32252|32255.8|32251|3
1652248170000|2022-05-11 05:49:30|32254.8|32250|32261.3|32256.5|32261.8|32257|32253.3|32248.5|18
1652248180000|2022-05-11 05:49:40|32261.8|32257|32258.8|32254|32261.8|32257|32258.8|32254|11
1652248190000|2022-05-11 05:49:50|32258.3|32253.5|32255.3|32250.5|32258.3|32253.5|32255.3|32250.5|3
1652248200000|2022-05-11 05:50:00|32255.8|32251|32257.8|32253|32257.8|32253|32255.3|32250.5|1
1652248210000|2022-05-11 05:50:10|32257.3|32252.5|32257.3|32252.5|32257.8|32253|32256.8|32252|0
1652248220000|2022-05-11 05:50:20|32257.8|32253|32256.8|32252|32257.8|32253|32256.8|32252|0
1652248230000|2022-05-11 05:50:30|32257.3|32252.5|32261.3|32256.5|32263.3|32258.5|32256.8|32252|9
1652248240000|2022-05-11 05:50:40|32260.8|32256|32258.8|32254|32260.8|32256|32258.3|32253.5|3
1652248250000|2022-05-11 05:50:50|32259.3|32254.5|32258.8|32254|32259.3|32254.5|32258.8|32254|0
1652248260000|2022-05-11 05:51:00|32259.3|32254.5|32259.8|32255|32260.8|32256|32258.8|32254|4
1652248270000|2022-05-11 05:51:10|32260.3|32255.5|32258.8|32254|32260.3|32255.5|32258.8|32254|0
1652248280000|2022-05-11 05:51:20|32258.3|32253.5|32256.8|32252|32258.3|32253.5|32255.8|32251|7
1652248290000|2022-05-11 05:51:30|32256.3|32251.5|32256.8|32252|32256.8|32252|32255.8|32251|5
1652248300000|2022-05-11 05:51:40|32257.3|32252.5|32257.3|32252.5|32257.8|32253|32256.3|32251.5|5
1652248310000|2022-05-11 05:51:50|32257.8|32253|32256.8|32252|32258.3|32253.5|32256.8|32252|1
1652248320000|2022-05-11 05:52:00|32257.3|32252.5|32255.8|32251|32257.8|32253|32255.8|32251|0
1652248330000|2022-05-11 05:52:10|32256.3|32251.5|32255.8|32251|32256.3|32251.5|32255.3|32250.5|1
1652248340000|2022-05-11 05:52:20|32256.3|32251.5|32254.8|32250|32256.3|32251.5|32254.8|32250|1
1652248350000|2022-05-11 05:52:30|32254.3|32249.5|32254.3|32249.5|32255.3|32250.5|32253.8|32249|3
1652248360000|2022-05-11 05:52:40|32254.8|32250|32253.8|32249|32254.8|32250|32253.3|32248.5|2
1652248370000|2022-05-11 05:52:50|32253.3|32248.5|32248.8|32244|32253.8|32249|32248.8|32244|3
1652248380000|2022-05-11 05:53:00|32248.3|32243.5|32248.3|32243.5|32248.3|32243.5|32245.8|32241|6
1652248390000|2022-05-11 05:53:10|32249.3|32244.5|32249.8|32245|32249.8|32245|32248.3|32243.5|3
1652248400000|2022-05-11 05:53:20|32249.3|32244.5|32247.3|32242.5|32250.3|32245.5|32247.3|32242.5|0
1652248410000|2022-05-11 05:53:30|32247.8|32243|32246.8|32242|32248.8|32244|32246.8|32242|1
1652248420000|2022-05-11 05:53:40|32247.3|32242.5|32246.8|32242|32247.3|32242.5|32246.8|32242|0
1652248430000|2022-05-11 05:53:50|32246.3|32241.5|32243.8|32239|32246.3|32241.5|32242.3|32237.5|11
1652248440000|2022-05-11 05:54:00|32244.3|32239.5|32244.3|32239.5|32244.3|32239.5|32242.8|32238|0
1652248450000|2022-05-11 05:54:10|32243.8|32239|32239.8|32235|32243.8|32239|32239.8|32235|4
1652248460000|2022-05-11 05:54:20|32240.3|32235.5|32238.8|32234|32240.3|32235.5|32237.8|32233|6
1652248470000|2022-05-11 05:54:30|32238.3|32233.5|32236.8|32232|32238.8|32234|32236.3|32231.5|6
1652248480000|2022-05-11 05:54:40|32236.3|32231.5|32236.3|32231.5|32236.8|32232|32236.3|32231.5|2
1652248490000|2022-05-11 05:54:50|32236.8|32232|32237.8|32233|32238.8|32234|32236.3|32231.5|2
1652248500000|2022-05-11 05:55:00|32238.3|32233.5|32237.3|32232.5|32239.3|32234.5|32236.3|32231.5|5
1652248510000|2022-05-11 05:55:10|32237.8|32233|32233.3|32228.5|32237.8|32233|32233.3|32228.5|7
1652248520000|2022-05-11 05:55:20|32230.8|32226|32227.3|32222.5|32230.8|32226|32227.3|32222.5|20
1652248530000|2022-05-11 05:55:30|32226.8|32222|32227.3|32222.5|32227.3|32222.5|32226.8|32222|2
1652248540000|2022-05-11 05:55:40|32227.8|32223|32229.8|32225|32230.8|32226|32227.8|32223|7
1652248550000|2022-05-11 05:55:50|32230.8|32226|32232.3|32227.5|32232.8|32228|32229.8|32225|1
1652248560000|2022-05-11 05:56:00|32232.8|32228|32233.3|32228.5|32234.3|32229.5|32232.8|32228|3
1652248570000|2022-05-11 05:56:10|32233.8|32229|32233.8|32229|32233.8|32229|32233.3|32228.5|0
1652248580000|2022-05-11 05:56:20|32233.3|32228.5|32233.3|32228.5|32233.3|32228.5|32233.3|32228.5|0
1652248590000|2022-05-11 05:56:30|32233.8|32229|32236.8|32232|32237.3|32232.5|32233.8|32229|3
1652248600000|2022-05-11 05:56:40|32237.3|32232.5|32234.3|32229.5|32237.8|32233|32234.3|32229.5|4
1652248610000|2022-05-11 05:56:50|32234.8|32230|32235.3|32230.5|32235.8|32231|32234.3|32229.5|6
1652248620000|2022-05-11 05:57:00|32234.8|32230|32234.8|32230|32235.8|32231|32234.8|32230|2
1652248630000|2022-05-11 05:57:10|32235.3|32230.5|32235.8|32231|32236.3|32231.5|32234.8|32230|0
1652248640000|2022-05-11 05:57:20|32236.3|32231.5|32234.8|32230|32236.3|32231.5|32234.8|32230|5
1652248660000|2022-05-11 05:57:40|32233.8|32229|32234.8|32230|32234.8|32230|32233.8|32229|2
1652248670000|2022-05-11 05:57:50|||||||||2
1652248680000|2022-05-11 05:58:00|32235.3|32230.5|32231.8|32227|32235.3|32230.5|32230.8|32226|4
1652248690000|2022-05-11 05:58:10|32233.3|32228.5|32233.8|32229|32233.8|32229|32233.3|32228.5|3
1652248700000|2022-05-11 05:58:20|32234.3|32229.5|32235.3|32230.5|32235.3|32230.5|32234.3|32229.5|1
1652248710000|2022-05-11 05:58:30|32235.8|32231|32235.8|32231|32235.8|32231|32235.3|32230.5|0
1652248720000|2022-05-11 05:58:40|32236.3|32231.5|32234.8|32230|32236.3|32231.5|32234.8|32230|4
1652248730000|2022-05-11 05:58:50|32235.3|32230.5|32234.8|32230|32235.3|32230.5|32234.8|32230|0
1652248740000|2022-05-11 05:59:00|32235.3|32230.5|32235.3|32230.5|32235.8|32231|32234.8|32230|0
1652248750000|2022-05-11 05:59:10|32234.8|32230|32233.8|32229|32234.8|32230|32233.3|32228.5|0
1652248760000|2022-05-11 05:59:20|32234.3|32229.5|32238.8|32234|32238.8|32234|32234.3|32229.5|0
1652248770000|2022-05-11 05:59:30|32238.3|32233.5|32236.8|32232|32238.3|32233.5|32236.8|32232|0
1652248780000|2022-05-11 05:59:40|32237.3|32232.5|32238.3|32233.5|32238.8|32234|32237.3|32232.5|1
1652248790000|2022-05-11 05:59:50|32237.8|32233|32241.3|32236.5|32241.8|32237|32237.3|32232.5|7
1652248800000|2022-05-11 06:00:00|32240.7|32237.1|32229.7|32226.1|32240.7|32237.1|32228.7|32225.1|26
1652248810000|2022-05-11 06:00:10|32230.2|32226.6|32231.2|32227.6|32234.2|32230.6|32230.2|32226.6|5
1652248820000|2022-05-11 06:00:20|32229.2|32225.6|32233.7|32230.1|32233.7|32230.1|32228.2|32224.6|5
1652248830000|2022-05-11 06:00:30|32234.2|32230.6|32234.2|32230.6|32236.7|32233.1|32233.2|32229.6|12
1652248840000|2022-05-11 06:00:40|32233.7|32230.1|32233.7|32230.1|32236.2|32232.6|32231.2|32227.6|4
1652248850000|2022-05-11 06:00:50|32234.2|32230.6|32234.2|32230.6|32235.2|32231.6|32233.7|32230.1|6
1652248860000|2022-05-11 06:01:00|32234.7|32231.1|32231.7|32228.1|32236.2|32232.6|32231.7|32228.1|19
1652248870000|2022-05-11 06:01:10|32232.2|32228.6|32229.2|32225.6|32232.7|32229.1|32229.2|32225.6|6
1652248880000|2022-05-11 06:01:20|32229.7|32226.1|32228.7|32225.1|32230.2|32226.6|32228.7|32225.1|1
1652248890000|2022-05-11 06:01:30|32229.2|32225.6|32234.7|32231.1|32235.2|32231.6|32229.2|32225.6|7
1652248900000|2022-05-11 06:01:40|32234.2|32230.6|32233.2|32229.6|32234.2|32230.6|32231.7|32228.1|3
1652248910000|2022-05-11 06:01:50|32232.7|32229.1|32226.7|32223.1|32232.7|32229.1|32226.2|32222.6|6
1652248920000|2022-05-11 06:02:00|32226.2|32222.6|32218.2|32214.6|32226.7|32223.1|32218.2|32214.6|27
1652248930000|2022-05-11 06:02:10|32217.7|32214.1|32223.2|32219.6|32223.2|32219.6|32216.7|32213.1|12
1652248940000|2022-05-11 06:02:20|32223.7|32220.1|32217.7|32214.1|32223.7|32220.1|32217.2|32213.6|6
1652248950000|2022-05-11 06:02:30|32218.2|32214.6|32218.2|32214.6|32218.7|32215.1|32216.7|32213.1|12
1652248960000|2022-05-11 06:02:40|32217.2|32213.6|32209.7|32206.1|32217.7|32214.1|32209.7|32206.1|21
1652248970000|2022-05-11 06:02:50|32210.2|32206.6|32216.2|32212.6|32216.7|32213.1|32210.2|32206.6|15
1652248980000|2022-05-11 06:03:00|32215.7|32212.1|32218.7|32215.1|32218.7|32215.1|32211.7|32208.1|16
1652248990000|2022-05-11 06:03:10|32219.2|32215.6|32222.2|32218.6|32222.2|32218.6|32219.2|32215.6|1
1652249000000|2022-05-11 06:03:20|32223.2|32219.6|32223.2|32219.6|32224.7|32221.1|32223.2|32219.6|7
1652249010000|2022-05-11 06:03:30|32222.7|32219.1|32219.2|32215.6|32222.7|32219.1|32219.2|32215.6|1
1652249020000|2022-05-11 06:03:40|32219.7|32216.1|32222.7|32219.1|32223.2|32219.6|32219.2|32215.6|3
1652249030000|2022-05-11 06:03:50|32223.2|32219.6|32224.2|32220.6|32225.2|32221.6|32221.2|32217.6|15
1652249040000|2022-05-11 06:04:00|32224.7|32221.1|32231.2|32227.6|32231.7|32228.1|32224.7|32221.1|11
1652249050000|2022-05-11 06:04:10|32230.7|32227.1|32228.2|32224.6|32230.7|32227.1|32225.7|32222.1|1
1652249060000|2022-05-11 06:04:20|32228.7|32225.1|32232.7|32229.1|32233.2|32229.6|32228.2|32224.6|4
1652249070000|2022-05-11 06:04:30|32233.2|32229.6|32228.7|32225.1|32233.2|32229.6|32228.2|32224.6|2
1652249080000|2022-05-11 06:04:40|32229.2|32225.6|32227.2|32223.6|32229.7|32226.1|32227.2|32223.6|1
1652249090000|2022-05-11 06:04:50|32227.7|32224.1|32226.2|32222.6|32228.7|32225.1|32224.7|32221.1|2
1652249100000|2022-05-11 06:05:00|32226.7|32223.1|32226.2|32222.6|32228.2|32224.6|32225.2|32221.6|6
1652249110000|2022-05-11 06:05:10|32226.7|32223.1|32227.2|32223.6|32229.2|32225.6|32226.2|32222.6|0
1652249120000|2022-05-11 06:05:20|32226.7|32223.1|32227.7|32224.1|32228.2|32224.6|32226.2|32222.6|0
1652249130000|2022-05-11 06:05:30|32227.2|32223.6|32226.2|32222.6|32227.2|32223.6|32226.2|32222.6|0
1652249140000|2022-05-11 06:05:40|32226.7|32223.1|32224.2|32220.6|32227.7|32224.1|32223.7|32220.1|2
1652249150000|2022-05-11 06:05:50|32224.7|32221.1|32220.2|32216.6|32226.2|32222.6|32220.2|32216.6|3
1652249160000|2022-05-11 06:06:00|32220.7|32217.1|32220.2|32216.6|32221.2|32217.6|32219.7|32216.1|0
1652249170000|2022-05-11 06:06:10|32219.7|32216.1|32212.7|32209.1|32219.7|32216.1|32212.7|32209.1|7
1652249180000|2022-05-11 06:06:20|32213.2|32209.6|32216.2|32212.6|32216.2|32212.6|32213.2|32209.6|0
1652249190000|2022-05-11 06:06:30|32215.7|32212.1|32227.7|32224.1|32228.2|32224.6|32215.7|32212.1|14
1652249200000|2022-05-11 06:06:40|32228.7|32225.1|32226.2|32222.6|32228.7|32225.1|32225.7|32222.1|1
1652249210000|2022-05-11 06:06:50|32226.7|32223.1|32222.2|32218.6|32226.7|32223.1|32221.2|32217.6|1
1652249220000|2022-05-11 06:07:00|32221.7|32218.1|32227.7|32224.1|32227.7|32224.1|32221.2|32217.6|3
1652249230000|2022-05-11 06:07:10|32227.2|32223.6|32227.2|32223.6|32229.2|32225.6|32227.2|32223.6|2
1652249240000|2022-05-11 06:07:20|32228.2|32224.6|32233.2|32229.6|32233.2|32229.6|32228.2|32224.6|2
1652249250000|2022-05-11 06:07:30|32232.7|32229.1|32231.2|32227.6|32235.2|32231.6|32230.7|32227.1|6
1652249260000|2022-05-11 06:07:40|32231.7|32228.1|32230.2|32226.6|32231.7|32228.1|32229.7|32226.1|1
1652249270000|2022-05-11 06:07:50|32229.7|32226.1|32230.7|32227.1|32231.7|32228.1|32229.7|32226.1|1
1652249280000|2022-05-11 06:08:00|32231.2|32227.6|32236.7|32233.1|32237.2|32233.6|32230.7|32227.1|7
1652249290000|2022-05-11 06:08:10|32237.2|32233.6|32234.2|32230.6|32237.2|32233.6|32234.2|32230.6|1
1652249300000|2022-05-11 06:08:20|32233.7|32230.1|32235.2|32231.6|32235.2|32231.6|32232.2|32228.6|1
1652249310000|2022-05-11 06:08:30|32234.7|32231.1|32236.2|32232.6|32236.2|32232.6|32234.7|32231.1|1
1652249320000|2022-05-11 06:08:40|32236.7|32233.1|32243.2|32239.6|32244.2|32240.6|32236.7|32233.1|11
1652249330000|2022-05-11 06:08:50|32242.7|32239.1|32240.2|32236.6|32242.7|32239.1|32239.7|32236.1|2
1652249340000|2022-05-11 06:09:00|32240.7|32237.1|32239.2|32235.6|32241.2|32237.6|32239.2|32235.6|1
1652249350000|2022-05-11 06:09:10|32239.7|32236.1|32240.2|32236.6|32241.2|32237.6|32239.7|32236.1|1
1652249360000|2022-05-11 06:09:20|32240.7|32237.1|32242.2|32238.6|32242.2|32238.6|32240.7|32237.1|1
1652249370000|2022-05-11 06:09:30|32243.2|32239.6|32244.2|32240.6|32245.2|32241.6|32243.2|32239.6|5
1652249380000|2022-05-11 06:09:40|32244.7|32241.1|32249.2|32245.6|32249.2|32245.6|32244.2|32240.6|5
1652249390000|2022-05-11 06:09:50|32249.7|32246.1|32245.2|32241.6|32249.7|32246.1|32245.2|32241.6|3
1652249400000|2022-05-11 06:10:00|32245.7|32242.1|32247.2|32243.6|32247.7|32244.1|32245.7|32242.1|2
1652249410000|2022-05-11 06:10:10|32246.7|32243.1|32241.2|32237.6|32246.7|32243.1|32240.7|32237.1|18
1652249420000|2022-05-11 06:10:20|32240.7|32237.1|32240.7|32237.1|32241.2|32237.6|32238.7|32235.1|1
1652249430000|2022-05-11 06:10:30|32241.2|32237.6|32241.2|32237.6|32241.2|32237.6|32241.2|32237.6|1
1652249440000|2022-05-11 06:10:40|32240.7|32237.1|32239.2|32235.6|32240.7|32237.1|32238.2|32234.6|3
1652249450000|2022-05-11 06:10:50|32238.7|32235.1|32238.2|32234.6|32239.7|32236.1|32238.2|32234.6|3
1652249460000|2022-05-11 06:11:00|32237.7|32234.1|32239.2|32235.6|32239.2|32235.6|32237.7|32234.1|1
1652249470000|2022-05-11 06:11:10|32240.2|32236.6|32238.7|32235.1|32240.2|32236.6|32238.7|32235.1|4
1652249480000|2022-05-11 06:11:20|32239.2|32235.6|32239.2|32235.6|32239.2|32235.6|32239.2|32235.6|0
1652249490000|2022-05-11 06:11:30|32239.7|32236.1|32244.2|32240.6|32245.2|32241.6|32239.7|32236.1|4
1652249500000|2022-05-11 06:11:40|32243.7|32240.1|32239.2|32235.6|32243.7|32240.1|32239.2|32235.6|6
1652249510000|2022-05-11 06:11:50|32239.7|32236.1|32241.7|32238.1|32243.2|32239.6|32238.7|32235.1|3
1652249520000|2022-05-11 06:12:00|32241.2|32237.6|32242.7|32239.1|32243.2|32239.6|32241.2|32237.6|3
1652249530000|2022-05-11 06:12:10|32242.2|32238.6|32242.2|32238.6|32242.7|32239.1|32241.7|32238.1|0
1652249540000|2022-05-11 06:12:20|32242.7|32239.1|32246.2|32242.6|32246.2|32242.6|32241.7|32238.1|6
1652249550000|2022-05-11 06:12:30|32249.2|32245.6|32246.7|32243.1|32249.7|32246.1|32246.2|32242.6|8
1652249560000|2022-05-11 06:12:40|32246.2|32242.6|32241.7|32238.1|32246.7|32243.1|32240.7|32237.1|3
1652249570000|2022-05-11 06:12:50|32242.2|32238.6|32241.7|32238.1|32242.7|32239.1|32241.7|32238.1|1
1652249580000|2022-05-11 06:13:00|32242.2|32238.6|32244.2|32240.6|32244.7|32241.1|32241.2|32237.6|2
1652249590000|2022-05-11 06:13:10|32243.7|32240.1|32245.2|32241.6|32245.2|32241.6|32243.7|32240.1|4
1652249600000|2022-05-11 06:13:20|32244.7|32241.1|32242.7|32239.1|32244.7|32241.1|32242.7|32239.1|0
1652249610000|2022-05-11 06:13:30|32242.2|32238.6|32241.7|32238.1|32242.2|32238.6|32241.2|32237.6|4
1652249620000|2022-05-11 06:13:40|32242.7|32239.1|32242.2|32238.6|32242.7|32239.1|32242.2|32238.6|1
1652249630000|2022-05-11 06:13:50|32241.7|32238.1|32240.2|32236.6|32242.7|32239.1|32240.2|32236.6|1
1652249640000|2022-05-11 06:14:00|32240.7|32237.1|32242.2|32238.6|32242.7|32239.1|32240.7|32237.1|1
1652249650000|2022-05-11 06:14:10|32242.7|32239.1|32239.2|32235.6|32244.2|32240.6|32239.2|32235.6|2
1652249660000|2022-05-11 06:14:20|32239.7|32236.1|32239.7|32236.1|32239.7|32236.1|32239.7|32236.1|0
1652249670000|2022-05-11 06:14:30|32240.2|32236.6|32241.7|32238.1|32243.7|32240.1|32239.2|32235.6|8
1652249680000|2022-05-11 06:14:40|32242.2|32238.6|32241.2|32237.6|32243.2|32239.6|32239.2|32235.6|5
1652249690000|2022-05-11 06:14:50|32242.2|32238.6|32246.2|32242.6|32247.2|32243.6|32241.7|32238.1|6
1652249700000|2022-05-11 06:15:00|32245.7|32242.1|32264.2|32260.6|32264.2|32260.6|32245.7|32242.1|88
1652249710000|2022-05-11 06:15:10|32263.7|32260.1|32269.7|32266.1|32271.2|32267.6|32263.7|32260.1|29
1652249720000|2022-05-11 06:15:20|32269.2|32265.6|32263.2|32259.6|32269.7|32266.1|32262.2|32258.6|6
1652249730000|2022-05-11 06:15:30|32262.7|32259.1|32264.2|32260.6|32264.2|32260.6|32262.2|32258.6|3
1652249740000|2022-05-11 06:15:40|32263.7|32260.1|32268.2|32264.6|32268.7|32265.1|32263.2|32259.6|7
1652249750000|2022-05-11 06:15:50|32267.7|32264.1|32264.2|32260.6|32267.7|32264.1|32263.2|32259.6|5
1652249760000|2022-05-11 06:16:00|32263.7|32260.1|32265.2|32261.6|32265.7|32262.1|32262.7|32259.1|2
1652249770000|2022-05-11 06:16:10|32265.7|32262.1|32263.2|32259.6|32266.7|32263.1|32263.2|32259.6|7
1652249780000|2022-05-11 06:16:20|32262.7|32259.1|32261.2|32257.6|32262.7|32259.1|32260.7|32257.1|8
1652249790000|2022-05-11 06:16:30|32260.7|32257.1|32260.7|32257.1|32261.7|32258.1|32259.7|32256.1|11
1652249800000|2022-05-11 06:16:40|32261.2|32257.6|32262.7|32259.1|32263.2|32259.6|32261.2|32257.6|6
1652249810000|2022-05-11 06:16:50|32263.2|32259.6|32262.7|32259.1|32263.2|32259.6|32262.7|32259.1|0
1652249820000|2022-05-11 06:17:00|32262.2|32258.6|32260.7|32257.1|32262.7|32259.1|32260.7|32257.1|2
1652249830000|2022-05-11 06:17:10|32259.7|32256.1|32258.7|32255.1|32260.2|32256.6|32258.7|32255.1|2
1652249840000|2022-05-11 06:17:20|32258.2|32254.6|32256.7|32253.1|32258.2|32254.6|32256.2|32252.6|1
1652249850000|2022-05-11 06:17:30|32256.2|32252.6|32251.2|32247.6|32256.2|32252.6|32251.2|32247.6|3
1652249860000|2022-05-11 06:17:40|32250.7|32247.1|32251.7|32248.1|32251.7|32248.1|32249.7|32246.1|4
1652249870000|2022-05-11 06:17:50|32251.2|32247.6|32253.2|32249.6|32253.2|32249.6|32250.7|32247.1|3
1652249880000|2022-05-11 06:18:00|32253.7|32250.1|32255.7|32252.1|32255.7|32252.1|32253.2|32249.6|2
1652249890000|2022-05-11 06:18:10|32255.2|32251.6|32252.7|32249.1|32255.2|32251.6|32252.2|32248.6|2
1652249900000|2022-05-11 06:18:20|32252.2|32248.6|32252.7|32249.1|32253.7|32250.1|32252.2|32248.6|1
1652249910000|2022-05-11 06:18:30|32254.2|32250.6|32255.2|32251.6|32255.2|32251.6|32252.2|32248.6|12
1652249920000|2022-05-11 06:18:40|32255.7|32252.1|32261.7|32258.1|32262.2|32258.6|32255.7|32252.1|4
1652249930000|2022-05-11 06:18:50|32262.2|32258.6|32265.2|32261.6|32265.7|32262.1|32262.2|32258.6|2
1652249940000|2022-05-11 06:19:00|32265.7|32262.1|32268.2|32264.6|32271.7|32268.1|32265.2|32261.6|20
1652249950000|2022-05-11 06:19:10|32268.7|32265.1|32267.2|32263.6|32271.2|32267.6|32267.2|32263.6|2
1652249960000|2022-05-11 06:19:20|32267.7|32264.1|32263.7|32260.1|32267.7|32264.1|32263.2|32259.6|1
1652249970000|2022-05-11 06:19:30|32264.2|32260.6|32279.7|32276.1|32283.2|32279.6|32264.2|32260.6|70
1652249980000|2022-05-11 06:19:40|32280.2|32276.6|32277.2|32273.6|32280.2|32276.6|32276.7|32273.1|35
1652249990000|2022-05-11 06:19:50|32276.7|32273.1|32281.2|32277.6|32281.2|32277.6|32275.7|32272.1|15
1652250000000|2022-05-11 06:20:00|32280.7|32277.1|32284.7|32281.1|32286.7|32283.1|32280.7|32277.1|20
1652250010000|2022-05-11 06:20:10|32285.2|32281.6|32278.2|32274.6|32285.7|32282.1|32277.7|32274.1|18
1652250020000|2022-05-11 06:20:20|32277.7|32274.1|32277.7|32274.1|32278.7|32275.1|32277.2|32273.6|1
1652250030000|2022-05-11 06:20:30|32278.2|32274.6|32278.2|32274.6|32278.7|32275.1|32277.7|32274.1|0
1652250040000|2022-05-11 06:20:40|32277.7|32274.1|32278.2|32274.6|32278.2|32274.6|32277.2|32273.6|0
1652250050000|2022-05-11 06:20:50|32279.2|32275.6|32282.2|32278.6|32282.2|32278.6|32276.7|32273.1|10
1652250060000|2022-05-11 06:21:00|32281.7|32278.1|32276.2|32272.6|32281.7|32278.1|32276.2|32272.6|8
1652250070000|2022-05-11 06:21:10|32275.7|32272.1|32275.2|32271.6|32276.2|32272.6|32273.7|32270.1|1
1652250080000|2022-05-11 06:21:20|32275.7|32272.1|32284.7|32281.1|32284.7|32281.1|32275.7|32272.1|8
1652250090000|2022-05-11 06:21:30|32285.7|32282.1|32285.7|32282.1|32286.7|32283.1|32282.2|32278.6|4
1652250100000|2022-05-11 06:21:40|32286.2|32282.6|32283.7|32280.1|32286.7|32283.1|32283.2|32279.6|2
1652250110000|2022-05-11 06:21:50|32283.2|32279.6|32284.2|32280.6|32284.2|32280.6|32282.2|32278.6|1
1652250120000|2022-05-11 06:22:00|32284.7|32281.1|32283.7|32280.1|32286.7|32283.1|32282.7|32279.1|3
1652250130000|2022-05-11 06:22:10|32283.2|32279.6|32283.7|32280.1|32284.2|32280.6|32281.7|32278.1|3
1652250140000|2022-05-11 06:22:20|32284.2|32280.6|32287.2|32283.6|32287.2|32283.6|32283.7|32280.1|9
1652250150000|2022-05-11 06:22:30|32287.7|32284.1|32287.2|32283.6|32287.7|32284.1|32283.7|32280.1|3
1652250160000|2022-05-11 06:22:40|32286.2|32282.6|32284.2|32280.6|32286.2|32282.6|32283.7|32280.1|11
1652250170000|2022-05-11 06:22:50|32283.7|32280.1|32281.7|32278.1|32283.7|32280.1|32281.7|32278.1|6
1652250180000|2022-05-11 06:23:00|32282.2|32278.6|32286.7|32283.1|32287.7|32284.1|32282.2|32278.6|1
1652250190000|2022-05-11 06:23:10|32287.2|32283.6|32287.7|32284.1|32288.2|32284.6|32285.2|32281.6|12
1652250200000|2022-05-11 06:23:20|32288.2|32284.6|32285.2|32281.6|32288.7|32285.1|32285.2|32281.6|18
1652250210000|2022-05-11 06:23:30|32285.7|32282.1|32284.2|32280.6|32285.7|32282.1|32283.2|32279.6|1
1652250220000|2022-05-11 06:23:40|32284.7|32281.1|32287.2|32283.6|32288.2|32284.6|32284.7|32281.1|13
1652250230000|2022-05-11 06:23:50|32287.7|32284.1|32287.7|32284.1|32288.2|32284.6|32286.2|32282.6|6
1652250240000|2022-05-11 06:24:00|32287.2|32283.6|32288.2|32284.6|32289.2|32285.6|32285.7|32282.1|3
1652250250000|2022-05-11 06:24:10|32288.7|32285.1|32283.2|32279.6|32289.2|32285.6|32282.7|32279.1|5
1652250260000|2022-05-11 06:24:20|32282.7|32279.1|32282.2|32278.6|32284.2|32280.6|32281.2|32277.6|2
1652250270000|2022-05-11 06:24:30|32281.7|32278.1|32281.2|32277.6|32282.2|32278.6|32278.2|32274.6|9
1652250280000|2022-05-11 06:24:40|32280.7|32277.1|32273.2|32269.6|32280.7|32277.1|32272.2|32268.6|18
1652250290000|2022-05-11 06:24:50|32272.7|32269.1|32287.7|32284.1|32287.7|32284.1|32270.2|32266.6|48
1652250300000|2022-05-11 06:25:00|32288.2|32284.6|32280.2|32276.6|32289.2|32285.6|32278.7|32275.1|92
1652250310000|2022-05-11 06:25:10|32279.7|32276.1|32283.2|32279.6|32284.2|32280.6|32278.7|32275.1|8
1652250320000|2022-05-11 06:25:20|32282.7|32279.1|32279.7|32276.1|32282.7|32279.1|32279.2|32275.6|1
1652250330000|2022-05-11 06:25:30|32279.2|32275.6|32280.2|32276.6|32281.7|32278.1|32279.2|32275.6|7
1652250340000|2022-05-11 06:25:40|32279.7|32276.1|32279.7|32276.1|32280.2|32276.6|32278.7|32275.1|6
1652250350000|2022-05-11 06:25:50|32280.2|32276.6|32281.7|32278.1|32283.2|32279.6|32279.7|32276.1|7
1652250360000|2022-05-11 06:26:00|32280.2|32276.6|32272.2|32268.6|32281.2|32277.6|32266.7|32263.1|57
1652250370000|2022-05-11 06:26:10|32271.7|32268.1|32270.7|32267.1|32273.2|32269.6|32269.2|32265.6|5
1652250380000|2022-05-11 06:26:20|32271.2|32267.6|32270.2|32266.6|32271.7|32268.1|32269.2|32265.6|0
1652250390000|2022-05-11 06:26:30|32270.7|32267.1|32266.7|32263.1|32271.2|32267.6|32266.2|32262.6|5
1652250400000|2022-05-11 06:26:40|32266.2|32262.6|32268.7|32265.1|32269.2|32265.6|32266.2|32262.6|2
1652250410000|2022-05-11 06:26:50|32268.2|32264.6|32275.2|32271.6|32275.2|32271.6|32267.7|32264.1|3
1652250420000|2022-05-11 06:27:00|32274.7|32271.1|32277.2|32273.6|32278.7|32275.1|32274.7|32271.1|7
1652250430000|2022-05-11 06:27:10|32277.7|32274.1|32279.2|32275.6|32281.2|32277.6|32277.7|32274.1|2
1652250440000|2022-05-11 06:27:20|32278.7|32275.1|32277.2|32273.6|32279.2|32275.6|32276.2|32272.6|1
1652250450000|2022-05-11 06:27:30|32276.7|32273.1|32274.2|32270.6|32276.7|32273.1|32272.7|32269.1|4
1652250460000|2022-05-11 06:27:40|32273.2|32269.6|32272.2|32268.6|32273.7|32270.1|32271.7|32268.1|2
1652250470000|2022-05-11 06:27:50|32271.7|32268.1|32271.2|32267.6|32271.7|32268.1|32270.2|32266.6|0
1652250480000|2022-05-11 06:28:00|32271.7|32268.1|32268.2|32264.6|32272.2|32268.6|32268.2|32264.6|1
1652250490000|2022-05-11 06:28:10|32268.7|32265.1|32270.2|32266.6|32271.2|32267.6|32267.2|32263.6|2
1652250500000|2022-05-11 06:28:20|32270.7|32267.1|32272.2|32268.6|32273.2|32269.6|32270.2|32266.6|2
1652250510000|2022-05-11 06:28:30|32271.7|32268.1|32272.2|32268.6|32273.2|32269.6|32270.2|32266.6|3
1652250520000|2022-05-11 06:28:40|32272.7|32269.1|32272.2|32268.6|32276.2|32272.6|32272.2|32268.6|1
1652250530000|2022-05-11 06:28:50|32271.7|32268.1|32272.2|32268.6|32272.7|32269.1|32269.7|32266.1|6
1652250540000|2022-05-11 06:29:00|32271.7|32268.1|32276.2|32272.6|32276.2|32272.6|32268.2|32264.6|3
1652250550000|2022-05-11 06:29:10|32272.7|32269.1|32269.2|32265.6|32273.2|32269.6|32268.7|32265.1|12
1652250560000|2022-05-11 06:29:20|32269.7|32266.1|32271.2|32267.6|32271.2|32267.6|32269.7|32266.1|2
1652250570000|2022-05-11 06:29:30|32270.7|32267.1|32273.2|32269.6|32275.7|32272.1|32269.2|32265.6|0
1652250580000|2022-05-11 06:29:40|32273.7|32270.1|32278.2|32274.6|32278.2|32274.6|32273.7|32270.1|2
1652250590000|2022-05-11 06:29:50|32277.7|32274.1|32277.7|32274.1|32277.7|32274.1|32275.2|32271.6|0
1652250600000|2022-05-11 06:30:00|32278.2|32274.6|32279.2|32275.6|32284.2|32280.6|32275.2|32271.6|13
1652250610000|2022-05-11 06:30:10|32278.7|32275.1|32284.2|32280.6|32284.2|32280.6|32278.2|32274.6|1
1652250620000|2022-05-11 06:30:20|32284.7|32281.1|32285.2|32281.6|32285.2|32281.6|32283.7|32280.1|0
1652250630000|2022-05-11 06:30:30|32284.7|32281.1|32283.2|32279.6|32285.2|32281.6|32283.2|32279.6|4
1652250640000|2022-05-11 06:30:40|32283.7|32280.1|32282.2|32278.6|32284.2|32280.6|32281.2|32277.6|5
1652250650000|2022-05-11 06:30:50|32281.7|32278.1|32281.2|32277.6|32282.2|32278.6|32280.2|32276.6|0
1652250660000|2022-05-11 06:31:00|32280.7|32277.1|32282.7|32279.1|32282.7|32279.1|32279.7|32276.1|6
1652250670000|2022-05-11 06:31:10|32282.2|32278.6|32279.2|32275.6|32282.2|32278.6|32278.2|32274.6|6
1652250680000|2022-05-11 06:31:20|32278.7|32275.1|32280.7|32277.1|32281.2|32277.6|32277.2|32273.6|0
1652250690000|2022-05-11 06:31:30|32280.2|32276.6|32280.2|32276.6|32280.7|32277.1|32280.2|32276.6|0
1652250700000|2022-05-11 06:31:40|32279.7|32276.1|32278.2|32274.6|32280.2|32276.6|32278.2|32274.6|0
1652250710000|2022-05-11 06:31:50|32277.7|32274.1|32277.7|32274.1|32279.7|32276.1|32277.7|32274.1|5
1652250720000|2022-05-11 06:32:00|32277.2|32273.6|32274.2|32270.6|32277.2|32273.6|32274.2|32270.6|5
1652250730000|2022-05-11 06:32:10|32274.7|32271.1|32276.7|32273.1|32276.7|32273.1|32274.7|32271.1|3
1652250740000|2022-05-11 06:32:20|32276.2|32272.6|32278.7|32275.1|32278.7|32275.1|32276.2|32272.6|4
1652250750000|2022-05-11 06:32:30|32280.2|32276.6|32279.2|32275.6|32280.7|32277.1|32279.2|32275.6|1
1652250760000|2022-05-11 06:32:40|32278.2|32274.6|32277.7|32274.1|32278.2|32274.6|32276.7|32273.1|6
1652250770000|2022-05-11 06:32:50|32277.2|32273.6|32277.2|32273.6|32278.7|32275.1|32277.2|32273.6|0
1652250780000|2022-05-11 06:33:00|32277.7|32274.1|32279.2|32275.6|32279.2|32275.6|32277.7|32274.1|0
1652250790000|2022-05-11 06:33:10|32279.7|32276.1|32278.7|32275.1|32279.7|32276.1|32278.7|32275.1|0
1652250800000|2022-05-11 06:33:20|32278.2|32274.6|32278.7|32275.1|32278.7|32275.1|32278.2|32274.6|1
1652250810000|2022-05-11 06:33:30|32278.2|32274.6|32278.7|32275.1|32278.7|32275.1|32278.2|32274.6|0
1652250820000|2022-05-11 06:33:40|32279.2|32275.6|32279.7|32276.1|32279.7|32276.1|32279.2|32275.6|0
1652250830000|2022-05-11 06:33:50|32279.2|32275.6|32281.2|32277.6|32281.2|32277.6|32279.2|32275.6|0
1652250840000|2022-05-11 06:34:00|32280.7|32277.1|32280.2|32276.6|32280.7|32277.1|32280.2|32276.6|0
1652250850000|2022-05-11 06:34:10|32279.2|32275.6|32278.7|32275.1|32279.2|32275.6|32278.7|32275.1|2
1652250860000|2022-05-11 06:34:20|32277.2|32273.6|32278.2|32274.6|32278.2|32274.6|32277.2|32273.6|1
1652250870000|2022-05-11 06:34:30|32277.7|32274.1|32277.2|32273.6|32277.7|32274.1|32277.2|32273.6|0
1652250880000|2022-05-11 06:34:40|32277.7|32274.1|32275.2|32271.6|32277.7|32274.1|32274.7|32271.1|8
1652250890000|2022-05-11 06:34:50|32274.7|32271.1|32272.2|32268.6|32275.2|32271.6|32272.2|32268.6|10
1652250900000|2022-05-11 06:35:00|32271.7|32268.1|32270.2|32266.6|32271.7|32268.1|32268.2|32264.6|6
1652250910000|2022-05-11 06:35:10|32270.7|32267.1|32269.2|32265.6|32270.7|32267.1|32268.7|32265.1|1
1652250920000|2022-05-11 06:35:20|32268.7|32265.1|32268.2|32264.6|32268.7|32265.1|32268.2|32264.6|1
1652250930000|2022-05-11 06:35:30|32267.2|32263.6|32268.2|32264.6|32268.7|32265.1|32267.2|32263.6|1
1652250940000|2022-05-11 06:35:40|32268.7|32265.1|32267.7|32264.1|32268.7|32265.1|32267.7|32264.1|4
1652250950000|2022-05-11 06:35:50|32265.7|32262.1|32261.2|32257.6|32267.2|32263.6|32260.7|32257.1|30
1652250960000|2022-05-11 06:36:00|32260.7|32257.1|32259.2|32255.6|32262.2|32258.6|32258.7|32255.1|6
1652250970000|2022-05-11 06:36:10|32257.2|32253.6|32257.2|32253.6|32257.2|32253.6|32255.7|32252.1|10
1652250980000|2022-05-11 06:36:20|32257.7|32254.1|32259.7|32256.1|32259.7|32256.1|32257.7|32254.1|0
1652250990000|2022-05-11 06:36:30|32260.2|32256.6|32262.7|32259.1|32263.2|32259.6|32260.2|32256.6|2
1652251000000|2022-05-11 06:36:40|32262.2|32258.6|32259.7|32256.1|32262.2|32258.6|32257.7|32254.1|2
1652251010000|2022-05-11 06:36:50|32259.2|32255.6|32258.2|32254.6|32259.2|32255.6|32257.2|32253.6|4
1652251020000|2022-05-11 06:37:00|32258.7|32255.1|32254.2|32250.6|32258.7|32255.1|32254.2|32250.6|1
1652251030000|2022-05-11 06:37:10|32256.2|32252.6|32258.2|32254.6|32260.2|32256.6|32256.2|32252.6|8
1652251040000|2022-05-11 06:37:20|32257.7|32254.1|32258.2|32254.6|32259.7|32256.1|32257.2|32253.6|11
1652251050000|2022-05-11 06:37:30|32258.7|32255.1|32254.7|32251.1|32258.7|32255.1|32254.7|32251.1|5
1652251060000|2022-05-11 06:37:40|32255.2|32251.6|32255.2|32251.6|32255.7|32252.1|32254.7|32251.1|0
1652251070000|2022-05-11 06:37:50|32254.7|32251.1|32252.2|32248.6|32254.7|32251.1|32252.2|32248.6|2
1652251080000|2022-05-11 06:38:00|32251.7|32248.1|32248.2|32244.6|32251.7|32248.1|32248.2|32244.6|6
1652251090000|2022-05-11 06:38:10|32248.7|32245.1|32251.7|32248.1|32252.2|32248.6|32248.7|32245.1|3
1652251100000|2022-05-11 06:38:20|32252.2|32248.6|32252.2|32248.6|32252.7|32249.1|32251.2|32247.6|2
1652251110000|2022-05-11 06:38:30|32251.7|32248.1|32252.7|32249.1|32253.2|32249.6|32251.7|32248.1|0
1652251120000|2022-05-11 06:38:40|32252.2|32248.6|32250.7|32247.1|32252.2|32248.6|32250.2|32246.6|3
1652251130000|2022-05-11 06:38:50|32251.7|32248.1|32247.7|32244.1|32251.7|32248.1|32247.7|32244.1|6
1652251140000|2022-05-11 06:39:00|32247.2|32243.6|32245.2|32241.6|32247.2|32243.6|32244.2|32240.6|9
1652251150000|2022-05-11 06:39:10|32245.7|32242.1|32250.2|32246.6|32251.7|32248.1|32245.7|32242.1|5
1652251160000|2022-05-11 06:39:20|32251.2|32247.6|32251.2|32247.6|32251.2|32247.6|32249.7|32246.1|7
1652251170000|2022-05-11 06:39:30|32250.7|32247.1|32248.7|32245.1|32250.7|32247.1|32248.2|32244.6|9
1652251180000|2022-05-11 06:39:40|32249.2|32245.6|32248.2|32244.6|32249.2|32245.6|32248.2|32244.6|3
1652251190000|2022-05-11 06:39:50|32247.7|32244.1|32248.2|32244.6|32248.2|32244.6|32247.7|32244.1|2
1652251200000|2022-05-11 06:40:00|32248.7|32245.1|32252.2|32248.6|32253.2|32249.6|32247.2|32243.6|11
1652251210000|2022-05-11 06:40:10|32252.7|32249.1|32252.2|32248.6|32252.7|32249.1|32251.7|32248.1|0
1652251220000|2022-05-11 06:40:20|32251.7|32248.1|32255.7|32252.1|32255.7|32252.1|32251.2|32247.6|4
1652251230000|2022-05-11 06:40:30|32256.7|32253.1|32256.7|32253.1|32257.7|32254.1|32255.7|32252.1|2
1652251240000|2022-05-11 06:40:40|32257.2|32253.6|32256.7|32253.1|32257.7|32254.1|32256.7|32253.1|1
1652251250000|2022-05-11 06:40:50|32253.7|32250.1|32257.2|32253.6|32257.2|32253.6|32253.7|32250.1|5
1652251260000|2022-05-11 06:41:00|32257.7|32254.1|32257.2|32253.6|32259.7|32256.1|32257.2|32253.6|8
1652251270000|2022-05-11 06:41:10|32256.2|32252.6|32257.2|32253.6|32257.2|32253.6|32255.7|32252.1|2
1652251280000|2022-05-11 06:41:20|32256.7|32253.1|32257.2|32253.6|32257.2|32253.6|32256.7|32253.1|0
1652251290000|2022-05-11 06:41:30|32257.7|32254.1|32257.2|32253.6|32257.7|32254.1|32257.2|32253.6|0
1652251300000|2022-05-11 06:41:40|32257.7|32254.1|32258.2|32254.6|32258.7|32255.1|32257.2|32253.6|0
1652251310000|2022-05-11 06:41:50|32257.7|32254.1|32258.2|32254.6|32258.2|32254.6|32257.7|32254.1|0
1652251320000|2022-05-11 06:42:00|32258.7|32255.1|32259.2|32255.6|32260.2|32256.6|32258.2|32254.6|11
1652251330000|2022-05-11 06:42:10|32259.7|32256.1|32261.2|32257.6|32261.7|32258.1|32259.7|32256.1|9
1652251340000|2022-05-11 06:42:20|32261.7|32258.1|32263.7|32260.1|32264.7|32261.1|32261.2|32257.6|6
1652251350000|2022-05-11 06:42:30|32264.2|32260.6|32265.7|32262.1|32266.2|32262.6|32262.7|32259.1|8
1652251360000|2022-05-11 06:42:40|32265.2|32261.6|32263.7|32260.1|32266.2|32262.6|32263.7|32260.1|2
1652251370000|2022-05-11 06:42:50|32263.2|32259.6|32258.7|32255.1|32263.2|32259.6|32258.7|32255.1|1
1652251380000|2022-05-11 06:43:00|32258.2|32254.6|32258.7|32255.1|32259.2|32255.6|32257.7|32254.1|6
1652251390000|2022-05-11 06:43:10|32256.7|32253.1|32257.2|32253.6|32257.2|32253.6|32256.7|32253.1|1
1652251400000|2022-05-11 06:43:20|32257.7|32254.1|32260.7|32257.1|32260.7|32257.1|32257.7|32254.1|1
1652251410000|2022-05-11 06:43:30|32261.2|32257.6|32255.7|32252.1|32261.2|32257.6|32255.7|32252.1|1
1652251420000|2022-05-11 06:43:40|32256.2|32252.6|32256.2|32252.6|32256.2|32252.6|32256.2|32252.6|0
1652251430000|2022-05-11 06:43:50|32256.7|32253.1|32256.7|32253.1|32256.7|32253.1|32256.7|32253.1|0
1652251440000|2022-05-11 06:44:00|32256.2|32252.6|32251.2|32247.6|32256.2|32252.6|32251.2|32247.6|3
1652251450000|2022-05-11 06:44:10|32251.7|32248.1|32255.7|32252.1|32255.7|32252.1|32251.7|32248.1|3
1652251460000|2022-05-11 06:44:20|32256.2|32252.6|32254.7|32251.1|32256.7|32253.1|32254.7|32251.1|0
1652251470000|2022-05-11 06:44:30|32255.2|32251.6|32256.2|32252.6|32256.7|32253.1|32255.2|32251.6|1
1652251480000|2022-05-11 06:44:40|32257.7|32254.1|32261.7|32258.1|32262.2|32258.6|32257.7|32254.1|10
1652251490000|2022-05-11 06:44:50|32262.2|32258.6|32263.7|32260.1|32264.7|32261.1|32262.2|32258.6|5
1652251500000|2022-05-11 06:45:00|32263.2|32259.6|32263.2|32259.6|32263.2|32259.6|32263.2|32259.6|2
1652251510000|2022-05-11 06:45:10|32263.7|32260.1|32264.2|32260.6|32264.2|32260.6|32263.7|32260.1|1
1652251520000|2022-05-11 06:45:20|32265.2|32261.6|32263.7|32260.1|32265.2|32261.6|32263.7|32260.1|3
1652251540000|2022-05-11 06:45:40|32263.2|32259.6|32260.7|32257.1|32263.2|32259.6|32260.7|32257.1|1
1652251550000|2022-05-11 06:45:50|32260.2|32256.6|32259.7|32256.1|32260.2|32256.6|32259.2|32255.6|0
1652251560000|2022-05-11 06:46:00|32259.2|32255.6|32258.7|32255.1|32259.2|32255.6|32258.7|32255.1|1
1652251570000|2022-05-11 06:46:10|32259.2|32255.6|32258.7|32255.1|32259.7|32256.1|32258.7|32255.1|0
1652251580000|2022-05-11 06:46:20|32258.2|32254.6|32255.2|32251.6|32258.2|32254.6|32255.2|32251.6|6
1652251590000|2022-05-11 06:46:30|32255.7|32252.1|32256.7|32253.1|32257.7|32254.1|32255.2|32251.6|0
1652251600000|2022-05-11 06:46:40|32256.2|32252.6|32255.2|32251.6|32256.7|32253.1|32254.7|32251.1|0
1652251610000|2022-05-11 06:46:50|32255.7|32252.1|32258.2|32254.6|32258.2|32254.6|32255.7|32252.1|1
1652251620000|2022-05-11 06:47:00|32257.7|32254.1|32258.2|32254.6|32258.7|32255.1|32257.7|32254.1|0
1652251630000|2022-05-11 06:47:10|32256.2|32252.6|32251.7|32248.1|32256.7|32253.1|32251.7|32248.1|5
1652251640000|2022-05-11 06:47:20|32252.2|32248.6|32251.2|32247.6|32252.7|32249.1|32251.2|32247.6|0
1652251650000|2022-05-11 06:47:30|32250.2|32246.6|32248.2|32244.6|32250.2|32246.6|32247.7|32244.1|3
1652251660000|2022-05-11 06:47:40|32247.7|32244.1|32247.7|32244.1|32247.7|32244.1|32247.7|32244.1|1
1652251670000|2022-05-11 06:47:50|32248.2|32244.6|32250.7|32247.1|32251.2|32247.6|32248.2|32244.6|1
1652251680000|2022-05-11 06:48:00|32250.2|32246.6|32249.2|32245.6|32250.7|32247.1|32248.7|32245.1|1
1652251690000|2022-05-11 06:48:10|32248.7|32245.1|32249.7|32246.1|32249.7|32246.1|32248.7|32245.1|0
1652251700000|2022-05-11 06:48:20|32249.2|32245.6|32247.7|32244.1|32249.2|32245.6|32247.7|32244.1|1
1652251710000|2022-05-11 06:48:30|32246.2|32242.6|32246.2|32242.6|32246.2|32242.6|32246.2|32242.6|6
1652251720000|2022-05-11 06:48:40|32245.7|32242.1|32247.2|32243.6|32247.7|32244.1|32244.7|32241.1|4
1652251730000|2022-05-11 06:48:50|32242.2|32238.6|32242.2|32238.6|32242.2|32238.6|32241.2|32237.6|19
1652251740000|2022-05-11 06:49:00|32242.7|32239.1|32241.7|32238.1|32243.2|32239.6|32241.7|32238.1|2
1652251750000|2022-05-11 06:49:10|32241.2|32237.6|32241.2|32237.6|32241.2|32237.6|32241.2|32237.6|0
1652251760000|2022-05-11 06:49:20|32239.2|32235.6|32235.7|32232.1|32239.2|32235.6|32235.7|32232.1|11
1652251770000|2022-05-11 06:49:30|32235.2|32231.6|32236.7|32233.1|32236.7|32233.1|32234.7|32231.1|3
1652251780000|2022-05-11 06:49:40|32237.2|32233.6|32237.2|32233.6|32237.7|32234.1|32237.2|32233.6|0
1652251790000|2022-05-11 06:49:50|32236.7|32233.1|32239.2|32235.6|32240.2|32236.6|32235.7|32232.1|4
1652251800000|2022-05-11 06:50:00|32239.7|32236.1|32236.7|32233.1|32239.7|32236.1|32236.7|32233.1|0
1652251810000|2022-05-11 06:50:10|32237.2|32233.6|32235.7|32232.1|32237.7|32234.1|32235.7|32232.1|7
1652251820000|2022-05-11 06:50:20|32236.2|32232.6|32236.7|32233.1|32236.7|32233.1|32235.2|32231.6|1
1652251830000|2022-05-11 06:50:30|32236.2|32232.6|32235.7|32232.1|32236.2|32232.6|32235.7|32232.1|0
1652251840000|2022-05-11 06:50:40|32233.7|32230.1|32232.7|32229.1|32233.7|32230.1|32232.7|32229.1|9
1652251850000|2022-05-11 06:50:50|32232.2|32228.6|32230.2|32226.6|32232.2|32228.6|32230.2|32226.6|2
1652251860000|2022-05-11 06:51:00|32229.7|32226.1|32229.2|32225.6|32230.2|32226.6|32227.7|32224.1|8
1652251870000|2022-05-11 06:51:10|32230.7|32227.1|32230.7|32227.1|32230.7|32227.1|32230.2|32226.6|5
1652251880000|2022-05-11 06:51:20|32230.2|32226.6|32233.7|32230.1|32234.2|32230.6|32230.2|32226.6|13
1652251890000|2022-05-11 06:51:30|32234.2|32230.6|32234.7|32231.1|32235.2|32231.6|32233.7|32230.1|9
1652251900000|2022-05-11 06:51:40|32234.2|32230.6|32234.2|32230.6|32235.7|32232.1|32231.7|32228.1|12
1652251910000|2022-05-11 06:51:50|32233.7|32230.1|32233.2|32229.6|32234.2|32230.6|32231.7|32228.1|4
1652251920000|2022-05-11 06:52:00|32233.7|32230.1|32229.7|32226.1|32234.7|32231.1|32229.7|32226.1|16
1652251930000|2022-05-11 06:52:10|32229.2|32225.6|32229.2|32225.6|32230.2|32226.6|32228.2|32224.6|9
1652251940000|2022-05-11 06:52:20|32229.7|32226.1|32231.2|32227.6|32231.2|32227.6|32228.7|32225.1|2
1652251950000|2022-05-11 06:52:30|32230.2|32226.6|32238.2|32234.6|32238.2|32234.6|32230.2|32226.6|13
1652251960000|2022-05-11 06:52:40|32238.7|32235.1|32239.7|32236.1|32241.2|32237.6|32238.7|32235.1|3
1652251970000|2022-05-11 06:52:50|32239.2|32235.6|32238.2|32234.6|32239.2|32235.6|32238.2|32234.6|0
1652251990000|2022-05-11 06:53:10|32237.7|32234.1|32243.2|32239.6|32243.2|32239.6|32237.7|32234.1|1
1652252000000|2022-05-11 06:53:20|32241.7|32238.1|32237.2|32233.6|32242.7|32239.1|32237.2|32233.6|4
1652252010000|2022-05-11 06:53:30|32237.7|32234.1|32236.2|32232.6|32237.7|32234.1|32234.2|32230.6|4
1652252020000|2022-05-11 06:53:40|32234.7|32231.1|32234.2|32230.6|32234.7|32231.1|32234.2|32230.6|2
1652252030000|2022-05-11 06:53:50|32233.7|32230.1|32229.7|32226.1|32233.7|32230.1|32229.7|32226.1|3
1652252040000|2022-05-11 06:54:00|32229.2|32225.6|32230.7|32227.1|32230.7|32227.1|32229.2|32225.6|1
1652252050000|2022-05-11 06:54:10|32232.7|32229.1|32233.7|32230.1|32233.7|32230.1|32232.7|32229.1|6
1652252060000|2022-05-11 06:54:20|32234.2|32230.6|32236.2|32232.6|32236.2|32232.6|32234.2|32230.6|4
1652252070000|2022-05-11 06:54:30|32236.7|32233.1|32238.7|32235.1|32238.7|32235.1|32236.7|32233.1|0
1652252080000|2022-05-11 06:54:40|32239.2|32235.6|32239.2|32235.6|32239.2|32235.6|32239.2|32235.6|0
1652252090000|2022-05-11 06:54:50|32238.2|32234.6|32236.7|32233.1|32238.2|32234.6|32236.7|32233.1|4
1652252100000|2022-05-11 06:55:00|32236.2|32232.6|32233.7|32230.1|32236.2|32232.6|32232.7|32229.1|3
1652252110000|2022-05-11 06:55:10|32233.2|32229.6|32231.7|32228.1|32233.2|32229.6|32231.2|32227.6|1
1652252120000|2022-05-11 06:55:20|32231.2|32227.6|32230.7|32227.1|32231.2|32227.6|32230.2|32226.6|5
1652252130000|2022-05-11 06:55:30|32230.2|32226.6|32232.2|32228.6|32233.2|32229.6|32230.2|32226.6|9
1652252140000|2022-05-11 06:55:40|32231.7|32228.1|32231.2|32227.6|32231.7|32228.1|32230.7|32227.1|4
1652252150000|2022-05-11 06:55:50|32228.2|32224.6|32227.2|32223.6|32228.7|32225.1|32227.2|32223.6|24
1652252160000|2022-05-11 06:56:00|32227.7|32224.1|32227.7|32224.1|32227.7|32224.1|32227.7|32224.1|1
1652252170000|2022-05-11 06:56:10|32228.2|32224.6|32228.2|32224.6|32229.2|32225.6|32227.2|32223.6|3
1652252180000|2022-05-11 06:56:20|32227.7|32224.1|32231.2|32227.6|32231.7|32228.1|32226.2|32222.6|7
1652252190000|2022-05-11 06:56:30|32230.7|32227.1|32233.2|32229.6|32233.2|32229.6|32230.7|32227.1|3
1652252200000|2022-05-11 06:56:40|32233.7|32230.1|32233.2|32229.6|32233.7|32230.1|32232.2|32228.6|1
1652252210000|2022-05-11 06:56:50|32233.7|32230.1|32234.2|32230.6|32235.7|32232.1|32229.7|32226.1|9
1652252220000|2022-05-11 06:57:00|32234.7|32231.1|32234.7|32231.1|32235.7|32232.1|32234.7|32231.1|5
1652252230000|2022-05-11 06:57:10|32235.2|32231.6|32236.2|32232.6|32236.7|32233.1|32234.7|32231.1|4
1652252240000|2022-05-11 06:57:20|32236.7|32233.1|32237.2|32233.6|32237.2|32233.6|32236.7|32233.1|0
1652252250000|2022-05-11 06:57:30|32236.7|32233.1|32234.7|32231.1|32236.7|32233.1|32234.7|32231.1|2
1652252260000|2022-05-11 06:57:40|32234.2|32230.6|32232.2|32228.6|32234.2|32230.6|32231.2|32227.6|7
1652252270000|2022-05-11 06:57:50|32232.7|32229.1|32236.7|32233.1|32236.7|32233.1|32231.7|32228.1|6
1652252280000|2022-05-11 06:58:00|32237.2|32233.6|32240.7|32237.1|32242.2|32238.6|32237.2|32233.6|16
1652252290000|2022-05-11 06:58:10|32241.7|32238.1|32236.7|32233.1|32241.7|32238.1|32236.7|32233.1|18
1652252300000|2022-05-11 06:58:20|32237.2|32233.6|32236.2|32232.6|32237.2|32233.6|32235.7|32232.1|8
1652252310000|2022-05-11 06:58:30|32236.7|32233.1|32236.2|32232.6|32236.7|32233.1|32235.7|32232.1|4
1652252320000|2022-05-11 06:58:40|32235.7|32232.1|32235.7|32232.1|32235.7|32232.1|32234.2|32230.6|3
1652252330000|2022-05-11 06:58:50|32235.2|32231.6|32231.7|32228.1|32235.2|32231.6|32231.2|32227.6|5
1652252340000|2022-05-11 06:59:00|32231.2|32227.6|32229.7|32226.1|32232.7|32229.1|32229.2|32225.6|15
1652252350000|2022-05-11 06:59:10|32231.2|32227.6|32233.2|32229.6|32233.2|32229.6|32229.7|32226.1|4
1652252360000|2022-05-11 06:59:20|32233.7|32230.1|32233.2|32229.6|32234.2|32230.6|32232.7|32229.1|8
1652252370000|2022-05-11 06:59:30|32233.7|32230.1|32233.2|32229.6|32233.7|32230.1|32232.7|32229.1|2
1652252380000|2022-05-11 06:59:40|32232.7|32229.1|32232.7|32229.1|32233.2|32229.6|32232.7|32229.1|0
1652252390000|2022-05-11 06:59:50|32232.2|32228.6|32233.2|32229.6|32234.7|32231.1|32231.7|32228.1|29
1652252400000|2022-05-11 07:00:00|32232.7|32229.1|32249.2|32245.6|32252.2|32248.6|32232.7|32229.1|54
1652252410000|2022-05-11 07:00:10|32248.2|32244.6|32242.7|32239.1|32248.7|32245.1|32241.2|32237.6|6
1652252420000|2022-05-11 07:00:20|32243.7|32240.1|32239.7|32236.1|32244.7|32241.1|32238.7|32235.1|20
1652252430000|2022-05-11 07:00:30|32240.2|32236.6|32240.7|32237.1|32241.2|32237.6|32237.7|32234.1|36
1652252440000|2022-05-11 07:00:40|32241.7|32238.1|32245.2|32241.6|32245.7|32242.1|32241.7|32238.1|31
1652252450000|2022-05-11 07:00:50|32245.7|32242.1|32249.7|32246.1|32249.7|32246.1|32245.7|32242.1|21
1652252460000|2022-05-11 07:01:00|32250.2|32246.6|32244.7|32241.1|32251.2|32247.6|32244.7|32241.1|36
1652252470000|2022-05-11 07:01:10|32244.2|32240.6|32245.2|32241.6|32249.2|32245.6|32243.2|32239.6|30
1652252480000|2022-05-11 07:01:20|32245.7|32242.1|32240.2|32236.6|32245.7|32242.1|32240.2|32236.6|20
1652252490000|2022-05-11 07:01:30|32239.7|32236.1|32234.2|32230.6|32242.2|32238.6|32227.2|32223.6|43
1652252500000|2022-05-11 07:01:40|32234.7|32231.1|32232.2|32228.6|32234.7|32231.1|32229.7|32226.1|6
1652252510000|2022-05-11 07:01:50|32234.2|32230.6|32233.7|32230.1|32235.7|32232.1|32233.2|32229.6|9
1652252520000|2022-05-11 07:02:00|32234.2|32230.6|32226.2|32222.6|32234.7|32231.1|32223.7|32220.1|7
1652252530000|2022-05-11 07:02:10|32227.2|32223.6|32233.7|32230.1|32234.7|32231.1|32227.2|32223.6|12
1652252540000|2022-05-11 07:02:20|32234.2|32230.6|32238.2|32234.6|32238.7|32235.1|32233.7|32230.1|7
1652252550000|2022-05-11 07:02:30|32237.7|32234.1|32239.7|32236.1|32240.2|32236.6|32235.2|32231.6|6
1652252560000|2022-05-11 07:02:40|32239.2|32235.6|32243.7|32240.1|32244.2|32240.6|32239.2|32235.6|1
1652252570000|2022-05-11 07:02:50|32244.2|32240.6|32247.7|32244.1|32250.2|32246.6|32242.7|32239.1|21
1652252580000|2022-05-11 07:03:00|32247.2|32243.6|32235.7|32232.1|32247.2|32243.6|32235.7|32232.1|5
1652252590000|2022-05-11 07:03:10|32235.2|32231.6|32227.7|32224.1|32235.2|32231.6|32227.7|32224.1|7
1652252600000|2022-05-11 07:03:20|32228.2|32224.6|32227.2|32223.6|32230.7|32227.1|32226.7|32223.1|4
1652252610000|2022-05-11 07:03:30|32227.7|32224.1|32232.7|32229.1|32234.2|32230.6|32227.7|32224.1|7
1652252620000|2022-05-11 07:03:40|32233.2|32229.6|32240.2|32236.6|32240.2|32236.6|32232.7|32229.1|2
1652252630000|2022-05-11 07:03:50|32239.7|32236.1|32243.7|32240.1|32243.7|32240.1|32239.7|32236.1|3
1652252640000|2022-05-11 07:04:00|32243.2|32239.6|32238.2|32234.6|32243.2|32239.6|32236.7|32233.1|3
1652252650000|2022-05-11 07:04:10|32237.7|32234.1|32241.2|32237.6|32242.2|32238.6|32237.2|32233.6|0
1652252660000|2022-05-11 07:04:20|32240.7|32237.1|32240.2|32236.6|32240.7|32237.1|32237.2|32233.6|3
1652252670000|2022-05-11 07:04:30|32239.2|32235.6|32233.7|32230.1|32239.2|32235.6|32233.7|32230.1|4
1652252680000|2022-05-11 07:04:40|32233.2|32229.6|32229.7|32226.1|32233.2|32229.6|32229.7|32226.1|8
1652252690000|2022-05-11 07:04:50|32230.2|32226.6|32229.7|32226.1|32230.7|32227.1|32229.7|32226.1|3
1652252700000|2022-05-11 07:05:00|32230.7|32227.1|32225.2|32221.6|32230.7|32227.1|32223.2|32219.6|11
1652252710000|2022-05-11 07:05:10|32225.7|32222.1|32233.2|32229.6|32234.2|32230.6|32225.7|32222.1|4
1652252720000|2022-05-11 07:05:20|32231.7|32228.1|32239.7|32236.1|32240.2|32236.6|32231.7|32228.1|14
1652252730000|2022-05-11 07:05:30|32240.2|32236.6|32242.2|32238.6|32245.2|32241.6|32238.2|32234.6|10
1652252740000|2022-05-11 07:05:40|32241.7|32238.1|32246.7|32243.1|32248.2|32244.6|32241.7|32238.1|13
1652252750000|2022-05-11 07:05:50|32247.2|32243.6|32243.7|32240.1|32247.2|32243.6|32241.7|32238.1|26
1652252760000|2022-05-11 07:06:00|32242.7|32239.1|32237.2|32233.6|32242.7|32239.1|32232.7|32229.1|28
1652252770000|2022-05-11 07:06:10|32237.7|32234.1|32237.7|32234.1|32241.2|32237.6|32237.2|32233.6|7
1652252780000|2022-05-11 07:06:20|32237.2|32233.6|32239.7|32236.1|32242.7|32239.1|32237.2|32233.6|12
1652252790000|2022-05-11 07:06:30|32240.2|32236.6|32233.7|32230.1|32240.2|32236.6|32233.7|32230.1|3
1652252800000|2022-05-11 07:06:40|32233.2|32229.6|32231.7|32228.1|32236.7|32233.1|32231.7|32228.1|2
1652252810000|2022-05-11 07:06:50|32232.2|32228.6|32229.7|32226.1|32232.7|32229.1|32229.2|32225.6|1
1652252820000|2022-05-11 07:07:00|32230.2|32226.6|32233.7|32230.1|32233.7|32230.1|32228.7|32225.1|12
1652252830000|2022-05-11 07:07:10|32234.2|32230.6|32236.2|32232.6|32241.7|32238.1|32234.2|32230.6|25
1652252840000|2022-05-11 07:07:20|32238.2|32234.6|32242.2|32238.6|32245.2|32241.6|32236.2|32232.6|11
1652252850000|2022-05-11 07:07:30|32243.7|32240.1|32246.2|32242.6|32248.2|32244.6|32242.2|32238.6|7
1652252860000|2022-05-11 07:07:40|32245.7|32242.1|32241.2|32237.6|32250.2|32246.6|32241.2|32237.6|24
1652252870000|2022-05-11 07:07:50|32241.7|32238.1|32244.2|32240.6|32245.2|32241.6|32241.2|32237.6|5
1652252880000|2022-05-11 07:08:00|32244.7|32241.1|32246.7|32243.1|32247.7|32244.1|32244.7|32241.1|2
1652252890000|2022-05-11 07:08:10|32246.2|32242.6|32251.2|32247.6|32251.2|32247.6|32245.2|32241.6|3
1652252900000|2022-05-11 07:08:20|32250.7|32247.1|32251.7|32248.1|32252.7|32249.1|32249.2|32245.6|13
1652252910000|2022-05-11 07:08:30|32251.2|32247.6|32254.7|32251.1|32254.7|32251.1|32250.7|32247.1|3
1652252920000|2022-05-11 07:08:40|32255.2|32251.6|32260.7|32257.1|32260.7|32257.1|32252.7|32249.1|35
1652252930000|2022-05-11 07:08:50|32261.2|32257.6|32263.7|32260.1|32268.7|32265.1|32261.2|32257.6|38
1652252940000|2022-05-11 07:09:00|32264.2|32260.6|32270.7|32267.1|32273.2|32269.6|32263.7|32260.1|44
1652252950000|2022-05-11 07:09:10|32271.2|32267.6|32273.2|32269.6|32273.7|32270.1|32270.7|32267.1|40
1652252960000|2022-05-11 07:09:20|32273.7|32270.1|32276.7|32273.1|32278.7|32275.1|32272.7|32269.1|30
1652252970000|2022-05-11 07:09:30|32275.7|32272.1|32271.7|32268.1|32275.7|32272.1|32270.2|32266.6|24
1652252980000|2022-05-11 07:09:40|32271.2|32267.6|32275.7|32272.1|32276.2|32272.6|32270.7|32267.1|5
1652252990000|2022-05-11 07:09:50|32274.7|32271.1|32271.2|32267.6|32274.7|32271.1|32270.7|32267.1|3
1652253000000|2022-05-11 07:10:00|32270.7|32267.1|32258.2|32254.6|32270.7|32267.1|32258.2|32254.6|10
1652253010000|2022-05-11 07:10:10|32257.7|32254.1|32248.7|32245.1|32258.2|32254.6|32248.7|32245.1|16
1652253020000|2022-05-11 07:10:20|32248.2|32244.6|32243.2|32239.6|32248.7|32245.1|32242.2|32238.6|5
1652253030000|2022-05-11 07:10:30|32243.7|32240.1|32251.2|32247.6|32253.7|32250.1|32243.2|32239.6|7
1652253040000|2022-05-11 07:10:40|32250.7|32247.1|32258.7|32255.1|32258.7|32255.1|32250.2|32246.6|8
1652253050000|2022-05-11 07:10:50|32258.2|32254.6|32265.2|32261.6|32268.7|32265.1|32257.7|32254.1|14
1652253060000|2022-05-11 07:11:00|32265.7|32262.1|32260.7|32257.1|32265.7|32262.1|32259.2|32255.6|45
1652253070000|2022-05-11 07:11:10|32261.2|32257.6|32256.7|32253.1|32261.2|32257.6|32250.2|32246.6|52
1652253080000|2022-05-11 07:11:20|32255.2|32251.6|32242.7|32239.1|32256.7|32253.1|32242.2|32238.6|36
1652253090000|2022-05-11 07:11:30|32243.2|32239.6|32240.2|32236.6|32243.2|32239.6|32235.7|32232.1|47
1652253100000|2022-05-11 07:11:40|32240.7|32237.1|32247.2|32243.6|32247.2|32243.6|32240.2|32236.6|2
1652253110000|2022-05-11 07:11:50|32246.7|32243.1|32250.2|32246.6|32250.7|32247.1|32243.7|32240.1|9
1652253120000|2022-05-11 07:12:00|32249.7|32246.1|32249.2|32245.6|32256.2|32252.6|32247.2|32243.6|31
1652253130000|2022-05-11 07:12:10|32251.2|32247.6|32246.7|32243.1|32251.7|32248.1|32246.7|32243.1|12
1652253140000|2022-05-11 07:12:20|32247.2|32243.6|32249.7|32246.1|32250.2|32246.6|32246.2|32242.6|14
1652253150000|2022-05-11 07:12:30|32249.2|32245.6|32246.7|32243.1|32249.7|32246.1|32246.7|32243.1|2
1652253160000|2022-05-11 07:12:40|32246.2|32242.6|32245.7|32242.1|32246.2|32242.6|32243.2|32239.6|8
1652253170000|2022-05-11 07:12:50|32246.2|32242.6|32240.7|32237.1|32246.2|32242.6|32240.7|32237.1|1
1652253180000|2022-05-11 07:13:00|32240.2|32236.6|32228.2|32224.6|32240.2|32236.6|32227.7|32224.1|11
1652253190000|2022-05-11 07:13:10|32227.7|32224.1|32233.7|32230.1|32233.7|32230.1|32224.7|32221.1|6
1652253200000|2022-05-11 07:13:20|32232.2|32228.6|32229.2|32225.6|32234.7|32231.1|32228.7|32225.1|4
1652253210000|2022-05-11 07:13:30|32229.7|32226.1|32228.2|32224.6|32232.2|32228.6|32228.2|32224.6|2
1652253220000|2022-05-11 07:13:40|32227.7|32224.1|32224.7|32221.1|32230.7|32227.1|32224.7|32221.1|3
1652253230000|2022-05-11 07:13:50|32224.2|32220.6|32221.7|32218.1|32224.7|32221.1|32219.7|32216.1|8
1652253240000|2022-05-11 07:14:00|32222.2|32218.6|32224.7|32221.1|32224.7|32221.1|32222.2|32218.6|2
1652253250000|2022-05-11 07:14:10|32224.2|32220.6|32224.7|32221.1|32224.7|32221.1|32222.2|32218.6|4
1652253260000|2022-05-11 07:14:20|32223.2|32219.6|32225.7|32222.1|32227.7|32224.1|32223.2|32219.6|4
1652253270000|2022-05-11 07:14:30|32225.2|32221.6|32226.2|32222.6|32226.2|32222.6|32225.2|32221.6|2
1652253280000|2022-05-11 07:14:40|32225.7|32222.1|32228.7|32225.1|32231.2|32227.6|32225.7|32222.1|7
1652253290000|2022-05-11 07:14:50|32228.2|32224.6|32222.7|32219.1|32228.2|32224.6|32221.7|32218.1|9
1652253300000|2022-05-11 07:15:00|32223.7|32220.1|32208.7|32205.1|32223.7|32220.1|32208.7|32205.1|38
1652253310000|2022-05-11 07:15:10|32208.2|32204.6|32206.2|32202.6|32208.2|32204.6|32201.2|32197.6|29
1652253320000|2022-05-11 07:15:20|32206.7|32203.1|32202.2|32198.6|32206.7|32203.1|32201.7|32198.1|10
1652253330000|2022-05-11 07:15:30|32202.7|32199.1|32197.7|32194.1|32202.7|32199.1|32196.7|32193.1|8
1652253340000|2022-05-11 07:15:40|32198.2|32194.6|32198.2|32194.6|32199.2|32195.6|32195.7|32192.1|10
1652253350000|2022-05-11 07:15:50|32198.7|32195.1|32195.2|32191.6|32200.2|32196.6|32190.7|32187.1|20
1652253360000|2022-05-11 07:16:00|32194.7|32191.1|32193.7|32190.1|32195.7|32192.1|32189.2|32185.6|25
1652253370000|2022-05-11 07:16:10|32194.2|32190.6|32192.7|32189.1|32196.2|32192.6|32192.7|32189.1|6
1652253380000|2022-05-11 07:16:20|32192.2|32188.6|32188.7|32185.1|32193.2|32189.6|32188.7|32185.1|6
1652253390000|2022-05-11 07:16:30|32189.2|32185.6|32190.2|32186.6|32190.2|32186.6|32188.7|32185.1|2
1652253400000|2022-05-11 07:16:40|32189.7|32186.1|32190.2|32186.6|32193.2|32189.6|32188.7|32185.1|18
1652253410000|2022-05-11 07:16:50|32190.7|32187.1|32194.7|32191.1|32196.7|32193.1|32190.2|32186.6|18
1652253420000|2022-05-11 07:17:00|32194.2|32190.6|32206.7|32203.1|32207.7|32204.1|32194.2|32190.6|8
1652253430000|2022-05-11 07:17:10|32207.2|32203.6|32207.2|32203.6|32207.2|32203.6|32203.2|32199.6|3
1652253440000|2022-05-11 07:17:20|32209.2|32205.6|32213.7|32210.1|32215.2|32211.6|32209.2|32205.6|28
1652253450000|2022-05-11 07:17:30|32214.2|32210.6|32207.2|32203.6|32214.2|32210.6|32207.2|32203.6|9
1652253460000|2022-05-11 07:17:40|32207.7|32204.1|32207.7|32204.1|32209.2|32205.6|32206.7|32203.1|5
1652253470000|2022-05-11 07:17:50|32207.2|32203.6|32198.7|32195.1|32207.2|32203.6|32193.2|32189.6|24
1652253480000|2022-05-11 07:18:00|32199.7|32196.1|32194.2|32190.6|32200.7|32197.1|32192.2|32188.6|11
1652253490000|2022-05-11 07:18:10|32195.2|32191.6|32196.2|32192.6|32200.2|32196.6|32195.2|32191.6|48
1652253500000|2022-05-11 07:18:20|32195.2|32191.6|32191.2|32187.6|32195.7|32192.1|32190.7|32187.1|9
1652253510000|2022-05-11 07:18:30|32190.7|32187.1|32195.2|32191.6|32196.2|32192.6|32189.2|32185.6|24
1652253520000|2022-05-11 07:18:40|32195.7|32192.1|32206.2|32202.6|32206.2|32202.6|32195.7|32192.1|27
1652253530000|2022-05-11 07:18:50|32205.7|32202.1|32196.2|32192.6|32206.2|32202.6|32196.2|32192.6|15
1652253540000|2022-05-11 07:19:00|32196.7|32193.1|32201.7|32198.1|32202.2|32198.6|32196.2|32192.6|3
1652253550000|2022-05-11 07:19:10|32204.2|32200.6|32203.7|32200.1|32204.7|32201.1|32199.2|32195.6|15
1652253560000|2022-05-11 07:19:20|32202.2|32198.6|32204.7|32201.1|32205.7|32202.1|32202.2|32198.6|4
1652253570000|2022-05-11 07:19:30|32204.2|32200.6|32198.7|32195.1|32204.2|32200.6|32198.7|32195.1|5
1652253580000|2022-05-11 07:19:40|32199.2|32195.6|32205.2|32201.6|32205.7|32202.1|32198.7|32195.1|2
1652253590000|2022-05-11 07:19:50|32206.2|32202.6|32215.7|32212.1|32215.7|32212.1|32205.7|32202.1|9
1652253600000|2022-05-11 07:20:00|32214.2|32210.6|32218.2|32214.6|32218.2|32214.6|32214.2|32210.6|4
